date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2010-05-04 11:50:00,2.43,2.44,2.42,2.44,1771200.0,2.3018,2.3113,2.2924,2.3113,1771200.0
2010-05-04 12:00:00,2.44,2.44,2.42,2.42,1900800.0,2.3113,2.3113,2.2924,2.2924,1900800.0
2010-05-04 12:10:00,2.42,2.42,2.41,2.41,2484000.0,2.2924,2.2924,2.2829,2.2829,2484000.0
2010-05-04 12:20:00,2.41,2.41,2.39,2.4,4132800.0,2.2829,2.2829,2.2639,2.2734,4132800.0
2010-05-04 12:30:00,2.4,2.41,2.39,2.41,1281600.0,2.2734,2.2829,2.2639,2.2829,1281600.0
2010-05-04 12:40:00,2.42,2.43,2.41,2.43,1886400.0,2.2924,2.3018,2.2829,2.3018,1886400.0
2010-05-04 12:50:00,2.43,2.43,2.42,2.43,2592000.0,2.3018,2.3018,2.2924,2.3018,2592000.0
2010-05-04 13:00:00,2.43,2.43,2.42,2.42,1569600.0,2.3018,2.3018,2.2924,2.2924,1569600.0
2010-05-04 13:10:00,2.42,2.42,2.41,2.41,2649600.0,2.2924,2.2924,2.2829,2.2829,2649600.0
2010-05-04 13:20:00,2.42,2.42,2.41,2.42,921600.0,2.2924,2.2924,2.2829,2.2924,921600.0
2010-05-04 13:30:00,2.42,2.43,2.42,2.42,2808000.0,2.2924,2.3018,2.2924,2.2924,2808000.0
2010-05-04 13:40:00,2.43,2.44,2.42,2.44,3427200.0,2.3018,2.3113,2.2924,2.3113,3427200.0
2010-05-04 13:50:00,2.44,2.44,2.42,2.43,1411200.0,2.3113,2.3113,2.2924,2.3018,1411200.0
2010-05-04 14:00:00,2.43,2.43,2.41,2.42,1692000.0,2.3018,2.3018,2.2829,2.2924,1692000.0
2010-05-04 14:10:00,2.43,2.43,2.41,2.41,2080800.0,2.3018,2.3018,2.2829,2.2829,2080800.0
2010-05-04 14:20:00,2.41,2.42,2.41,2.41,1281600.0,2.2829,2.2924,2.2829,2.2829,1281600.0
2010-05-04 14:30:00,2.41,2.42,2.4,2.4,1504800.0,2.2829,2.2924,2.2734,2.2734,1504800.0
2010-05-04 14:40:00,2.4,2.41,2.4,2.4,1418400.0,2.2734,2.2829,2.2734,2.2734,1418400.0
2010-05-04 14:50:00,2.41,2.41,2.4,2.41,2757600.0,2.2829,2.2829,2.2734,2.2829,2757600.0
2010-05-04 15:00:00,2.41,2.42,2.4,2.42,3636000.0,2.2829,2.2924,2.2734,2.2924,3636000.0
2010-05-04 15:10:00,2.42,2.43,2.41,2.43,2887200.0,2.2924,2.3018,2.2829,2.3018,2887200.0
2010-05-04 15:20:00,2.43,2.43,2.41,2.42,3124800.0,2.3018,2.3018,2.2829,2.2924,3124800.0
2010-05-04 15:30:00,2.42,2.42,2.4,2.4,2224800.0,2.2924,2.2924,2.2734,2.2734,2224800.0
2010-05-04 15:40:00,2.4,2.41,2.38,2.4,5169600.0,2.2734,2.2829,2.2545,2.2734,5169600.0
2010-05-04 15:50:00,2.4,2.43,2.4,2.42,5918400.0,2.2734,2.3018,2.2734,2.2924,5918400.0
2010-05-05 09:30:00,2.36,2.36,2.33,2.33,9928800.0,2.2355,2.2355,2.2071,2.2071,9928800.0
2010-05-05 09:40:00,2.33,2.35,2.33,2.35,6955200.0,2.2071,2.226,2.2071,2.226,6955200.0
2010-05-05 09:50:00,2.35,2.38,2.33,2.37,5400000.0,2.226,2.2545,2.2071,2.245,5400000.0
2010-05-05 10:00:00,2.37,2.39,2.36,2.38,8388000.0,2.245,2.2639,2.2355,2.2545,8388000.0
2010-05-05 10:10:00,2.38,2.4,2.37,2.4,5868000.0,2.2545,2.2734,2.245,2.2734,5868000.0
2010-05-05 10:20:00,2.4,2.4,2.38,2.38,2772000.0,2.2734,2.2734,2.2545,2.2545,2772000.0
2010-05-05 10:30:00,2.38,2.38,2.37,2.38,2217600.0,2.2545,2.2545,2.245,2.2545,2217600.0
2010-05-05 10:40:00,2.37,2.41,2.37,2.41,4917600.0,2.245,2.2829,2.245,2.2829,4917600.0
2010-05-05 10:50:00,2.41,2.41,2.4,2.4,2412000.0,2.2829,2.2829,2.2734,2.2734,2412000.0
2010-05-05 11:00:00,2.4,2.4,2.38,2.38,3492000.0,2.2734,2.2734,2.2545,2.2545,3492000.0
2010-05-05 11:10:00,2.38,2.39,2.38,2.39,2001600.0,2.2545,2.2639,2.2545,2.2639,2001600.0
2010-05-05 11:20:00,2.39,2.41,2.39,2.4,1850400.0,2.2639,2.2829,2.2639,2.2734,1850400.0
2010-05-05 11:30:00,2.4,2.4,2.39,2.4,1555200.0,2.2734,2.2734,2.2639,2.2734,1555200.0
2010-05-05 11:40:00,2.4,2.43,2.4,2.42,1706400.0,2.2734,2.3018,2.2734,2.2924,1706400.0
2010-05-05 11:50:00,2.42,2.43,2.42,2.43,2707200.0,2.2924,2.3018,2.2924,2.3018,2707200.0
2010-05-05 12:00:00,2.43,2.44,2.42,2.42,3513600.0,2.3018,2.3113,2.2924,2.2924,3513600.0
2010-05-05 12:10:00,2.42,2.42,2.41,2.42,864000.0,2.2924,2.2924,2.2829,2.2924,864000.0
2010-05-05 12:20:00,2.42,2.42,2.4,2.4,1807200.0,2.2924,2.2924,2.2734,2.2734,1807200.0
2010-05-05 12:30:00,2.4,2.41,2.4,2.4,1771200.0,2.2734,2.2829,2.2734,2.2734,1771200.0
2010-05-05 12:40:00,2.4,2.4,2.38,2.4,4910400.0,2.2734,2.2734,2.2545,2.2734,4910400.0
2010-05-05 12:50:00,2.4,2.41,2.4,2.4,1058400.0,2.2734,2.2829,2.2734,2.2734,1058400.0
2010-05-05 13:00:00,2.4,2.41,2.39,2.41,2088000.0,2.2734,2.2829,2.2639,2.2829,2088000.0
2010-05-05 13:10:00,2.41,2.41,2.39,2.4,1490400.0,2.2829,2.2829,2.2639,2.2734,1490400.0
2010-05-05 13:20:00,2.4,2.41,2.4,2.4,1476000.0,2.2734,2.2829,2.2734,2.2734,1476000.0
2010-05-05 13:30:00,2.4,2.41,2.39,2.4,1087200.0,2.2734,2.2829,2.2639,2.2734,1087200.0
2010-05-05 13:40:00,2.4,2.41,2.39,2.41,1368000.0,2.2734,2.2829,2.2639,2.2829,1368000.0
2010-05-05 13:50:00,2.41,2.41,2.39,2.39,1116000.0,2.2829,2.2829,2.2639,2.2639,1116000.0
2010-05-05 14:00:00,2.39,2.4,2.38,2.39,3636000.0,2.2639,2.2734,2.2545,2.2639,3636000.0
2010-05-05 14:10:00,2.39,2.39,2.38,2.38,1692000.0,2.2639,2.2639,2.2545,2.2545,1692000.0
2010-05-05 14:20:00,2.38,2.39,2.37,2.38,2037600.0,2.2545,2.2639,2.245,2.2545,2037600.0
2010-05-05 14:30:00,2.38,2.38,2.36,2.36,3348000.0,2.2545,2.2545,2.2355,2.2355,3348000.0
2010-05-05 14:40:00,2.36,2.37,2.35,2.35,4370400.0,2.2355,2.245,2.226,2.226,4370400.0
2010-05-05 14:50:00,2.35,2.37,2.34,2.36,4204800.0,2.226,2.245,2.2166,2.2355,4204800.0
2010-05-05 15:00:00,2.36,2.37,2.35,2.37,1346400.0,2.2355,2.245,2.226,2.245,1346400.0
2010-05-05 15:10:00,2.37,2.37,2.35,2.36,1368000.0,2.245,2.245,2.226,2.2355,1368000.0
2010-05-05 15:20:00,2.35,2.38,2.35,2.37,3081600.0,2.226,2.2545,2.226,2.245,3081600.0
2010-05-05 15:30:00,2.36,2.37,2.35,2.36,2239200.0,2.2355,2.245,2.226,2.2355,2239200.0
2010-05-05 15:40:00,2.36,2.37,2.36,2.37,2023200.0,2.2355,2.245,2.2355,2.245,2023200.0
2010-05-05 15:50:00,2.36,2.38,2.36,2.38,3088800.0,2.2355,2.2545,2.2355,2.2545,3088800.0
2010-05-06 09:30:00,2.34,2.36,2.34,2.35,6177600.0,2.2166,2.2355,2.2166,2.226,6177600.0
2010-05-06 09:40:00,2.35,2.38,2.35,2.36,7675200.0,2.226,2.2545,2.226,2.2355,7675200.0
2010-05-06 09:50:00,2.36,2.37,2.35,2.37,3110400.0,2.2355,2.245,2.226,2.245,3110400.0
2010-05-06 10:00:00,2.37,2.39,2.36,2.37,6220800.0,2.245,2.2639,2.2355,2.245,6220800.0
2010-05-06 10:10:00,2.37,2.38,2.36,2.38,4305600.0,2.245,2.2545,2.2355,2.2545,4305600.0
2010-05-06 10:20:00,2.37,2.37,2.34,2.34,4413600.0,2.245,2.245,2.2166,2.2166,4413600.0
2010-05-06 10:30:00,2.34,2.36,2.34,2.35,3283200.0,2.2166,2.2355,2.2166,2.226,3283200.0
2010-05-06 10:40:00,2.35,2.36,2.33,2.33,7336800.0,2.226,2.2355,2.2071,2.2071,7336800.0
2010-05-06 10:50:00,2.33,2.34,2.32,2.33,5572800.0,2.2071,2.2166,2.1976,2.2071,5572800.0
2010-05-06 11:00:00,2.33,2.33,2.31,2.31,4629600.0,2.2071,2.2071,2.1882,2.1882,4629600.0
2010-05-06 11:10:00,2.31,2.31,2.29,2.3,9626400.0,2.1882,2.1882,2.1692,2.1787,9626400.0
2010-05-06 11:20:00,2.3,2.32,2.3,2.31,4147200.0,2.1787,2.1976,2.1787,2.1882,4147200.0
2010-05-06 11:30:00,2.31,2.31,2.3,2.31,2671200.0,2.1882,2.1882,2.1787,2.1882,2671200.0
2010-05-06 11:40:00,2.31,2.31,2.28,2.28,4262400.0,2.1882,2.1882,2.1597,2.1597,4262400.0
2010-05-06 11:50:00,2.28,2.31,2.28,2.31,4780800.0,2.1597,2.1882,2.1597,2.1882,4780800.0
2010-05-06 12:00:00,2.31,2.32,2.31,2.31,4248000.0,2.1882,2.1976,2.1882,2.1882,4248000.0
2010-05-06 12:10:00,2.31,2.34,2.31,2.32,4068000.0,2.1882,2.2166,2.1882,2.1976,4068000.0
2010-05-06 12:20:00,2.32,2.33,2.31,2.32,3513600.0,2.1976,2.2071,2.1882,2.1976,3513600.0
2010-05-06 12:30:00,2.32,2.32,2.3,2.31,2980800.0,2.1976,2.1976,2.1787,2.1882,2980800.0
2010-05-06 12:40:00,2.31,2.31,2.29,2.29,2037600.0,2.1882,2.1882,2.1692,2.1692,2037600.0
2010-05-06 12:50:00,2.29,2.3,2.28,2.3,2592000.0,2.1692,2.1787,2.1597,2.1787,2592000.0
2010-05-06 13:00:00,2.31,2.32,2.29,2.3,2750400.0,2.1882,2.1976,2.1692,2.1787,2750400.0
2010-05-06 13:10:00,2.3,2.3,2.27,2.28,4305600.0,2.1787,2.1787,2.1503,2.1597,4305600.0
2010-05-06 13:20:00,2.28,2.28,2.26,2.28,3304800.0,2.1597,2.1597,2.1408,2.1597,3304800.0
2010-05-06 13:30:00,2.28,2.28,2.26,2.26,2894400.0,2.1597,2.1597,2.1408,2.1408,2894400.0
2010-05-06 13:40:00,2.26,2.27,2.25,2.26,3369600.0,2.1408,2.1503,2.1313,2.1408,3369600.0
2010-05-06 13:50:00,2.26,2.26,2.24,2.25,3362400.0,2.1408,2.1408,2.1218,2.1313,3362400.0
2010-05-06 14:00:00,2.25,2.25,2.22,2.22,5508000.0,2.1313,2.1313,2.1029,2.1029,5508000.0
2010-05-06 14:10:00,2.22,2.22,2.18,2.18,7747200.0,2.1029,2.1029,2.065,2.065,7747200.0
2010-05-06 14:20:00,2.18,2.19,2.14,2.17,7171200.0,2.065,2.0745,2.0271,2.0555,7171200.0
2010-05-06 14:30:00,2.17,2.18,2.08,2.08,11880000.0,2.0555,2.065,1.9703,1.9703,11880000.0
2010-05-06 14:40:00,2.08,2.14,1.49,1.94,13363200.0,1.9703,2.0271,1.4114,1.8377,13363200.0
2010-05-06 14:50:00,2.06,2.22,1.9,2.07,2750400.0,1.9513,2.1029,1.7998,1.9608,2750400.0
2010-05-06 15:00:00,2.06,2.19,2.01,2.16,11361600.0,1.9513,2.0745,1.904,2.0461,11361600.0
2010-05-06 15:10:00,2.15,2.16,2.09,2.09,1670400.0,2.0366,2.0461,1.9798,1.9798,1670400.0
2010-05-06 15:20:00,2.08,2.09,2.03,2.09,2656800.0,1.9703,1.9798,1.9229,1.9798,2656800.0
2010-05-06 15:30:00,2.1,2.15,2.09,2.13,2210400.0,1.9892,2.0366,1.9798,2.0176,2210400.0
2010-05-06 15:40:00,2.13,2.21,2.12,2.19,2700000.0,2.0176,2.0934,2.0082,2.0745,2700000.0
2010-05-06 15:50:00,2.19,2.2,2.14,2.14,3621600.0,2.0745,2.084,2.0271,2.0271,3621600.0
2010-05-07 09:30:00,2.12,2.16,2.09,2.16,12369600.0,2.0082,2.0461,1.9798,2.0461,12369600.0
2010-05-07 09:40:00,2.16,2.19,2.14,2.15,8942400.0,2.0461,2.0745,2.0271,2.0366,8942400.0
2010-05-07 09:50:00,2.14,2.17,2.11,2.12,11008800.0,2.0271,2.0555,1.9987,2.0082,11008800.0
2010-05-07 10:00:00,2.11,2.12,2.06,2.09,9424800.0,1.9987,2.0082,1.9513,1.9798,9424800.0
2010-05-07 10:10:00,2.09,2.11,2.07,2.07,7516800.0,1.9798,1.9987,1.9608,1.9608,7516800.0
2010-05-07 10:20:00,2.06,2.06,1.95,1.99,12463200.0,1.9513,1.9513,1.8471,1.885,12463200.0
2010-05-07 10:30:00,1.99,2.05,1.99,2.04,7495200.0,1.885,1.9419,1.885,1.9324,7495200.0
2010-05-07 10:40:00,2.03,2.04,1.99,2.03,4608000.0,1.9229,1.9324,1.885,1.9229,4608000.0
2010-05-07 10:50:00,2.03,2.05,2.01,2.03,2239200.0,1.9229,1.9419,1.904,1.9229,2239200.0
2010-05-07 11:00:00,2.03,2.08,2.01,2.08,3715200.0,1.9229,1.9703,1.904,1.9703,3715200.0
2010-05-07 11:10:00,2.08,2.15,2.07,2.11,4363200.0,1.9703,2.0366,1.9608,1.9987,4363200.0
2010-05-07 11:20:00,2.11,2.12,2.07,2.07,3225600.0,1.9987,2.0082,1.9608,1.9608,3225600.0
2010-05-07 11:30:00,2.07,2.07,2.03,2.06,3168000.0,1.9608,1.9608,1.9229,1.9513,3168000.0
2010-05-07 11:40:00,2.06,2.13,2.06,2.12,3211200.0,1.9513,2.0176,1.9513,2.0082,3211200.0
2010-05-07 11:50:00,2.12,2.12,2.09,2.11,1418400.0,2.0082,2.0082,1.9798,1.9987,1418400.0
2010-05-07 12:00:00,2.1,2.14,2.09,2.14,1900800.0,1.9892,2.0271,1.9798,2.0271,1900800.0
2010-05-07 12:10:00,2.13,2.16,2.12,2.14,2916000.0,2.0176,2.0461,2.0082,2.0271,2916000.0
2010-05-07 12:20:00,2.14,2.14,2.09,2.09,2592000.0,2.0271,2.0271,1.9798,1.9798,2592000.0
2010-05-07 12:30:00,2.1,2.11,2.07,2.1,2037600.0,1.9892,1.9987,1.9608,1.9892,2037600.0
2010-05-07 12:40:00,2.09,2.11,2.09,2.1,1382400.0,1.9798,1.9987,1.9798,1.9892,1382400.0
2010-05-07 12:50:00,2.1,2.11,2.08,2.08,2066400.0,1.9892,1.9987,1.9703,1.9703,2066400.0
2010-05-07 13:00:00,2.08,2.1,2.06,2.06,3535200.0,1.9703,1.9892,1.9513,1.9513,3535200.0
2010-05-07 13:10:00,2.06,2.09,2.04,2.07,2707200.0,1.9513,1.9798,1.9324,1.9608,2707200.0
2010-05-07 13:20:00,2.07,2.08,2.06,2.06,943200.0,1.9608,1.9703,1.9513,1.9513,943200.0
2010-05-07 13:30:00,2.06,2.09,2.06,2.08,511200.0,1.9513,1.9798,1.9513,1.9703,511200.0
2010-05-07 13:40:00,2.08,2.11,2.08,2.11,1404000.0,1.9703,1.9987,1.9703,1.9987,1404000.0
2010-05-07 13:50:00,2.1,2.1,2.08,2.08,1245600.0,1.9892,1.9892,1.9703,1.9703,1245600.0
2010-05-07 14:00:00,2.09,2.09,2.07,2.07,1612800.0,1.9798,1.9798,1.9608,1.9608,1612800.0
2010-05-07 14:10:00,2.07,2.07,2.05,2.07,1936800.0,1.9608,1.9608,1.9419,1.9608,1936800.0
2010-05-07 14:20:00,2.07,2.07,2.04,2.05,900000.0,1.9608,1.9608,1.9324,1.9419,900000.0
2010-05-07 14:30:00,2.05,2.06,2.04,2.06,943200.0,1.9419,1.9513,1.9324,1.9513,943200.0
2010-05-07 14:40:00,2.06,2.08,2.05,2.05,813600.0,1.9513,1.9703,1.9419,1.9419,813600.0
2010-05-07 14:50:00,2.05,2.06,2.04,2.06,1130400.0,1.9419,1.9513,1.9324,1.9513,1130400.0
2010-05-07 15:00:00,2.06,2.06,2.02,2.03,1936800.0,1.9513,1.9513,1.9135,1.9229,1936800.0
2010-05-07 15:10:00,2.03,2.05,2.01,2.05,3492000.0,1.9229,1.9419,1.904,1.9419,3492000.0
2010-05-07 15:20:00,2.05,2.06,2.03,2.03,1936800.0,1.9419,1.9513,1.9229,1.9229,1936800.0
2010-05-07 15:30:00,2.03,2.04,2.0,2.02,3088800.0,1.9229,1.9324,1.8945,1.9135,3088800.0
2010-05-07 15:40:00,2.02,2.05,2.02,2.04,2563200.0,1.9135,1.9419,1.9135,1.9324,2563200.0
2010-05-07 15:50:00,2.04,2.06,2.03,2.04,3045600.0,1.9324,1.9513,1.9229,1.9324,3045600.0
2010-05-10 09:30:00,2.29,2.32,2.28,2.32,17409600.0,2.1692,2.1976,2.1597,2.1976,17409600.0
2010-05-10 09:40:00,2.32,2.34,2.32,2.33,15976800.0,2.1976,2.2166,2.1976,2.2071,15976800.0
2010-05-10 09:50:00,2.33,2.33,2.29,2.3,16819200.0,2.2071,2.2071,2.1692,2.1787,16819200.0
2010-05-10 10:00:00,2.3,2.3,2.29,2.3,7156800.0,2.1787,2.1787,2.1692,2.1787,7156800.0
2010-05-10 10:10:00,2.3,2.32,2.3,2.3,10627200.0,2.1787,2.1976,2.1787,2.1787,10627200.0
2010-05-10 10:20:00,2.31,2.31,2.27,2.27,9691200.0,2.1882,2.1882,2.1503,2.1503,9691200.0
2010-05-10 10:30:00,2.27,2.29,2.27,2.29,3852000.0,2.1503,2.1692,2.1503,2.1692,3852000.0
2010-05-10 10:40:00,2.29,2.29,2.26,2.28,7257600.0,2.1692,2.1692,2.1408,2.1597,7257600.0
2010-05-10 10:50:00,2.28,2.29,2.27,2.28,5162400.0,2.1597,2.1692,2.1503,2.1597,5162400.0
2010-05-10 11:00:00,2.28,2.31,2.28,2.29,7459200.0,2.1597,2.1882,2.1597,2.1692,7459200.0
2010-05-10 11:10:00,2.29,2.3,2.28,2.3,3340800.0,2.1692,2.1787,2.1597,2.1787,3340800.0
2010-05-10 11:20:00,2.3,2.31,2.29,2.31,2203200.0,2.1787,2.1882,2.1692,2.1882,2203200.0
2010-05-10 11:30:00,2.31,2.32,2.3,2.32,3333600.0,2.1882,2.1976,2.1787,2.1976,3333600.0
2010-05-10 11:40:00,2.32,2.32,2.31,2.31,1879200.0,2.1976,2.1976,2.1882,2.1882,1879200.0
2010-05-10 11:50:00,2.31,2.33,2.31,2.32,2937600.0,2.1882,2.2071,2.1882,2.1976,2937600.0
2010-05-10 12:00:00,2.32,2.32,2.31,2.31,1418400.0,2.1976,2.1976,2.1882,2.1882,1418400.0
2010-05-10 12:10:00,2.31,2.32,2.31,2.31,828000.0,2.1882,2.1976,2.1882,2.1882,828000.0
2010-05-10 12:20:00,2.31,2.31,2.3,2.3,1670400.0,2.1882,2.1882,2.1787,2.1787,1670400.0
2010-05-10 12:30:00,2.3,2.31,2.3,2.3,1908000.0,2.1787,2.1882,2.1787,2.1787,1908000.0
2010-05-10 12:40:00,2.3,2.3,2.29,2.3,1526400.0,2.1787,2.1787,2.1692,2.1787,1526400.0
2010-05-10 12:50:00,2.29,2.31,2.29,2.29,741600.0,2.1692,2.1882,2.1692,2.1692,741600.0
2010-05-10 13:00:00,2.29,2.3,2.25,2.26,7027200.0,2.1692,2.1787,2.1313,2.1408,7027200.0
2010-05-10 13:10:00,2.26,2.27,2.25,2.27,3398400.0,2.1408,2.1503,2.1313,2.1503,3398400.0
2010-05-10 13:20:00,2.27,2.28,2.27,2.28,3578400.0,2.1503,2.1597,2.1503,2.1597,3578400.0
2010-05-10 13:30:00,2.28,2.29,2.27,2.28,1843200.0,2.1597,2.1692,2.1503,2.1597,1843200.0
2010-05-10 13:40:00,2.28,2.28,2.25,2.27,3420000.0,2.1597,2.1597,2.1313,2.1503,3420000.0
2010-05-10 13:50:00,2.27,2.28,2.26,2.26,1411200.0,2.1503,2.1597,2.1408,2.1408,1411200.0
2010-05-10 14:00:00,2.26,2.27,2.24,2.27,4161600.0,2.1408,2.1503,2.1218,2.1503,4161600.0
2010-05-10 14:10:00,2.27,2.27,2.26,2.26,1742400.0,2.1503,2.1503,2.1408,2.1408,1742400.0
2010-05-10 14:20:00,2.27,2.28,2.26,2.27,3024000.0,2.1503,2.1597,2.1408,2.1503,3024000.0
2010-05-10 14:30:00,2.27,2.28,2.26,2.26,2030400.0,2.1503,2.1597,2.1408,2.1408,2030400.0
2010-05-10 14:40:00,2.26,2.27,2.26,2.27,2649600.0,2.1408,2.1503,2.1408,2.1503,2649600.0
2010-05-10 14:50:00,2.27,2.29,2.27,2.29,2095200.0,2.1503,2.1692,2.1503,2.1692,2095200.0
2010-05-10 15:00:00,2.28,2.29,2.26,2.26,3240000.0,2.1597,2.1692,2.1408,2.1408,3240000.0
2010-05-10 15:10:00,2.26,2.27,2.25,2.26,1850400.0,2.1408,2.1503,2.1313,2.1408,1850400.0
2010-05-10 15:20:00,2.26,2.28,2.26,2.28,1375200.0,2.1408,2.1597,2.1408,2.1597,1375200.0
2010-05-10 15:30:00,2.28,2.28,2.26,2.28,1447200.0,2.1597,2.1597,2.1408,2.1597,1447200.0
2010-05-10 15:40:00,2.28,2.29,2.28,2.28,2872800.0,2.1597,2.1692,2.1597,2.1597,2872800.0
2010-05-10 15:50:00,2.29,2.32,2.29,2.31,6566400.0,2.1692,2.1976,2.1692,2.1882,6566400.0
2010-05-11 09:30:00,2.25,2.27,2.24,2.27,4363200.0,2.1313,2.1503,2.1218,2.1503,4363200.0
2010-05-11 09:40:00,2.27,2.28,2.26,2.27,4816800.0,2.1503,2.1597,2.1408,2.1503,4816800.0
2010-05-11 09:50:00,2.27,2.29,2.27,2.28,3693600.0,2.1503,2.1692,2.1503,2.1597,3693600.0
2010-05-11 10:00:00,2.28,2.29,2.27,2.27,2181600.0,2.1597,2.1692,2.1503,2.1503,2181600.0
2010-05-11 10:10:00,2.27,2.29,2.27,2.28,3132000.0,2.1503,2.1692,2.1503,2.1597,3132000.0
2010-05-11 10:20:00,2.28,2.3,2.28,2.29,2023200.0,2.1597,2.1787,2.1597,2.1692,2023200.0
2010-05-11 10:30:00,2.28,2.29,2.27,2.29,2268000.0,2.1597,2.1692,2.1503,2.1692,2268000.0
2010-05-11 10:40:00,2.29,2.3,2.29,2.3,2520000.0,2.1692,2.1787,2.1692,2.1787,2520000.0
2010-05-11 10:50:00,2.29,2.29,2.28,2.28,2469600.0,2.1692,2.1692,2.1597,2.1597,2469600.0
2010-05-11 11:00:00,2.28,2.31,2.28,2.3,2865600.0,2.1597,2.1882,2.1597,2.1787,2865600.0
2010-05-11 11:10:00,2.31,2.32,2.3,2.31,2390400.0,2.1882,2.1976,2.1787,2.1882,2390400.0
2010-05-11 11:20:00,2.31,2.32,2.3,2.32,1864800.0,2.1882,2.1976,2.1787,2.1976,1864800.0
2010-05-11 11:30:00,2.32,2.33,2.3,2.33,3513600.0,2.1976,2.2071,2.1787,2.2071,3513600.0
2010-05-11 11:40:00,2.33,2.34,2.32,2.32,3160800.0,2.2071,2.2166,2.1976,2.1976,3160800.0
2010-05-11 11:50:00,2.32,2.34,2.32,2.33,1209600.0,2.1976,2.2166,2.1976,2.2071,1209600.0
2010-05-11 12:00:00,2.33,2.35,2.33,2.35,2620800.0,2.2071,2.226,2.2071,2.226,2620800.0
2010-05-11 12:10:00,2.35,2.35,2.33,2.35,2217600.0,2.226,2.226,2.2071,2.226,2217600.0
2010-05-11 12:20:00,2.35,2.35,2.34,2.34,828000.0,2.226,2.226,2.2166,2.2166,828000.0
2010-05-11 12:30:00,2.34,2.35,2.34,2.34,1454400.0,2.2166,2.226,2.2166,2.2166,1454400.0
2010-05-11 12:40:00,2.34,2.36,2.34,2.36,2080800.0,2.2166,2.2355,2.2166,2.2355,2080800.0
2010-05-11 12:50:00,2.36,2.37,2.36,2.36,1612800.0,2.2355,2.245,2.2355,2.2355,1612800.0
2010-05-11 13:00:00,2.36,2.36,2.35,2.36,986400.0,2.2355,2.2355,2.226,2.2355,986400.0
2010-05-11 13:10:00,2.36,2.36,2.35,2.35,705600.0,2.2355,2.2355,2.226,2.226,705600.0
2010-05-11 13:20:00,2.35,2.36,2.35,2.36,842400.0,2.226,2.2355,2.226,2.2355,842400.0
2010-05-11 13:30:00,2.36,2.36,2.35,2.35,1072800.0,2.2355,2.2355,2.226,2.226,1072800.0
2010-05-11 13:40:00,2.35,2.38,2.35,2.38,3679200.0,2.226,2.2545,2.226,2.2545,3679200.0
2010-05-11 13:50:00,2.38,2.38,2.36,2.36,835200.0,2.2545,2.2545,2.2355,2.2355,835200.0
2010-05-11 14:00:00,2.36,2.37,2.35,2.36,1173600.0,2.2355,2.245,2.226,2.2355,1173600.0
2010-05-11 14:10:00,2.35,2.35,2.32,2.32,5904000.0,2.226,2.226,2.1976,2.1976,5904000.0
2010-05-11 14:20:00,2.33,2.34,2.33,2.33,3520800.0,2.2071,2.2166,2.2071,2.2071,3520800.0
2010-05-11 14:30:00,2.33,2.33,2.31,2.31,5558400.0,2.2071,2.2071,2.1882,2.1882,5558400.0
2010-05-11 14:40:00,2.31,2.33,2.3,2.33,3326400.0,2.1882,2.2071,2.1787,2.2071,3326400.0
2010-05-11 14:50:00,2.33,2.33,2.31,2.31,1771200.0,2.2071,2.2071,2.1882,2.1882,1771200.0
2010-05-11 15:00:00,2.31,2.31,2.29,2.3,3657600.0,2.1882,2.1882,2.1692,2.1787,3657600.0
2010-05-11 15:10:00,2.3,2.31,2.28,2.29,4968000.0,2.1787,2.1882,2.1597,2.1692,4968000.0
2010-05-11 15:20:00,2.29,2.31,2.28,2.3,4060800.0,2.1692,2.1882,2.1597,2.1787,4060800.0
2010-05-11 15:30:00,2.3,2.32,2.29,2.32,2570400.0,2.1787,2.1976,2.1692,2.1976,2570400.0
2010-05-11 15:40:00,2.32,2.32,2.31,2.31,2167200.0,2.1976,2.1976,2.1882,2.1882,2167200.0
2010-05-11 15:50:00,2.31,2.31,2.29,2.29,4032000.0,2.1882,2.1882,2.1692,2.1692,4032000.0
2010-05-12 09:30:00,2.32,2.34,2.31,2.33,7466400.0,2.1976,2.2166,2.1882,2.2071,7466400.0
2010-05-12 09:40:00,2.33,2.33,2.31,2.33,3758400.0,2.2071,2.2071,2.1882,2.2071,3758400.0
2010-05-12 09:50:00,2.33,2.35,2.32,2.35,4096800.0,2.2071,2.226,2.1976,2.226,4096800.0
2010-05-12 10:00:00,2.35,2.37,2.35,2.36,3902400.0,2.226,2.245,2.226,2.2355,3902400.0
2010-05-12 10:10:00,2.36,2.36,2.35,2.35,2109600.0,2.2355,2.2355,2.226,2.226,2109600.0
2010-05-12 10:20:00,2.35,2.36,2.35,2.36,1663200.0,2.226,2.2355,2.226,2.2355,1663200.0
2010-05-12 10:30:00,2.36,2.36,2.34,2.34,3679200.0,2.2355,2.2355,2.2166,2.2166,3679200.0
2010-05-12 10:40:00,2.34,2.36,2.34,2.36,1620000.0,2.2166,2.2355,2.2166,2.2355,1620000.0
2010-05-12 10:50:00,2.35,2.36,2.35,2.35,1872000.0,2.226,2.2355,2.226,2.226,1872000.0
2010-05-12 11:00:00,2.35,2.37,2.35,2.37,2664000.0,2.226,2.245,2.226,2.245,2664000.0
2010-05-12 11:10:00,2.37,2.37,2.34,2.35,1756800.0,2.245,2.245,2.2166,2.226,1756800.0
2010-05-12 11:20:00,2.35,2.35,2.33,2.33,4248000.0,2.226,2.226,2.2071,2.2071,4248000.0
2010-05-12 11:30:00,2.33,2.35,2.33,2.34,3052800.0,2.2071,2.226,2.2071,2.2166,3052800.0
2010-05-12 11:40:00,2.34,2.35,2.33,2.34,4593600.0,2.2166,2.226,2.2071,2.2166,4593600.0
2010-05-12 11:50:00,2.33,2.35,2.33,2.35,1843200.0,2.2071,2.226,2.2071,2.226,1843200.0
2010-05-12 12:00:00,2.35,2.36,2.35,2.35,1389600.0,2.226,2.2355,2.226,2.226,1389600.0
2010-05-12 12:10:00,2.35,2.37,2.35,2.36,2030400.0,2.226,2.245,2.226,2.2355,2030400.0
2010-05-12 12:20:00,2.36,2.36,2.35,2.36,583200.0,2.2355,2.2355,2.226,2.2355,583200.0
2010-05-12 12:30:00,2.36,2.37,2.35,2.36,2397600.0,2.2355,2.245,2.226,2.2355,2397600.0
2010-05-12 12:40:00,2.36,2.36,2.36,2.36,612000.0,2.2355,2.2355,2.2355,2.2355,612000.0
2010-05-12 12:50:00,2.36,2.37,2.36,2.37,1224000.0,2.2355,2.245,2.2355,2.245,1224000.0
2010-05-12 13:00:00,2.37,2.38,2.37,2.37,2455200.0,2.245,2.2545,2.245,2.245,2455200.0
2010-05-12 13:10:00,2.37,2.39,2.37,2.38,1533600.0,2.245,2.2639,2.245,2.2545,1533600.0
2010-05-12 13:20:00,2.38,2.38,2.36,2.37,993600.0,2.2545,2.2545,2.2355,2.245,993600.0
2010-05-12 13:30:00,2.37,2.38,2.36,2.37,1346400.0,2.245,2.2545,2.2355,2.245,1346400.0
2010-05-12 13:40:00,2.37,2.37,2.36,2.37,2685600.0,2.245,2.245,2.2355,2.245,2685600.0
2010-05-12 13:50:00,2.37,2.37,2.36,2.36,3621600.0,2.245,2.245,2.2355,2.2355,3621600.0
2010-05-12 14:00:00,2.36,2.37,2.36,2.37,1562400.0,2.2355,2.245,2.2355,2.245,1562400.0
2010-05-12 14:10:00,2.36,2.38,2.36,2.38,1152000.0,2.2355,2.2545,2.2355,2.2545,1152000.0
2010-05-12 14:20:00,2.38,2.38,2.37,2.38,1785600.0,2.2545,2.2545,2.245,2.2545,1785600.0
2010-05-12 14:30:00,2.38,2.39,2.38,2.38,2124000.0,2.2545,2.2639,2.2545,2.2545,2124000.0
2010-05-12 14:40:00,2.38,2.38,2.38,2.38,561600.0,2.2545,2.2545,2.2545,2.2545,561600.0
2010-05-12 14:50:00,2.38,2.38,2.37,2.38,756000.0,2.2545,2.2545,2.245,2.2545,756000.0
2010-05-12 15:00:00,2.38,2.4,2.38,2.39,2066400.0,2.2545,2.2734,2.2545,2.2639,2066400.0
2010-05-12 15:10:00,2.39,2.39,2.38,2.38,1288800.0,2.2639,2.2639,2.2545,2.2545,1288800.0
2010-05-12 15:20:00,2.38,2.39,2.38,2.38,1015200.0,2.2545,2.2639,2.2545,2.2545,1015200.0
2010-05-12 15:30:00,2.38,2.39,2.37,2.37,1224000.0,2.2545,2.2639,2.245,2.245,1224000.0
2010-05-12 15:40:00,2.37,2.39,2.37,2.39,1980000.0,2.245,2.2639,2.245,2.2639,1980000.0
2010-05-12 15:50:00,2.39,2.4,2.38,2.39,3384000.0,2.2639,2.2734,2.2545,2.2639,3384000.0
2010-05-13 09:30:00,2.37,2.38,2.34,2.36,6796800.0,2.245,2.2545,2.2166,2.2355,6796800.0
2010-05-13 09:40:00,2.36,2.38,2.35,2.38,2973600.0,2.2355,2.2545,2.226,2.2545,2973600.0
2010-05-13 09:50:00,2.38,2.38,2.37,2.37,2973600.0,2.2545,2.2545,2.245,2.245,2973600.0
2010-05-13 10:00:00,2.37,2.38,2.36,2.38,2707200.0,2.245,2.2545,2.2355,2.2545,2707200.0
2010-05-13 10:10:00,2.38,2.39,2.37,2.39,2707200.0,2.2545,2.2639,2.245,2.2639,2707200.0
2010-05-13 10:20:00,2.39,2.39,2.38,2.39,1094400.0,2.2639,2.2639,2.2545,2.2639,1094400.0
2010-05-13 10:30:00,2.39,2.4,2.38,2.4,2030400.0,2.2639,2.2734,2.2545,2.2734,2030400.0
2010-05-13 10:40:00,2.4,2.4,2.39,2.39,1576800.0,2.2734,2.2734,2.2639,2.2639,1576800.0
2010-05-13 10:50:00,2.39,2.39,2.38,2.38,1965600.0,2.2639,2.2639,2.2545,2.2545,1965600.0
2010-05-13 11:00:00,2.38,2.38,2.37,2.37,1591200.0,2.2545,2.2545,2.245,2.245,1591200.0
2010-05-13 11:10:00,2.37,2.38,2.37,2.38,705600.0,2.245,2.2545,2.245,2.2545,705600.0
2010-05-13 11:20:00,2.39,2.39,2.38,2.38,1058400.0,2.2639,2.2639,2.2545,2.2545,1058400.0
2010-05-13 11:30:00,2.38,2.38,2.37,2.37,828000.0,2.2545,2.2545,2.245,2.245,828000.0
2010-05-13 11:40:00,2.36,2.37,2.36,2.37,244800.0,2.2355,2.245,2.2355,2.245,244800.0
2010-05-13 11:50:00,2.37,2.37,2.35,2.36,1792800.0,2.245,2.245,2.226,2.2355,1792800.0
2010-05-13 12:00:00,2.36,2.37,2.35,2.36,1051200.0,2.2355,2.245,2.226,2.2355,1051200.0
2010-05-13 12:10:00,2.36,2.37,2.36,2.36,1209600.0,2.2355,2.245,2.2355,2.2355,1209600.0
2010-05-13 12:20:00,2.36,2.37,2.36,2.37,1137600.0,2.2355,2.245,2.2355,2.245,1137600.0
2010-05-13 12:30:00,2.37,2.37,2.36,2.36,208800.0,2.245,2.245,2.2355,2.2355,208800.0
2010-05-13 12:40:00,2.36,2.38,2.36,2.37,1000800.0,2.2355,2.2545,2.2355,2.245,1000800.0
2010-05-13 12:50:00,2.37,2.37,2.36,2.37,302400.0,2.245,2.245,2.2355,2.245,302400.0
2010-05-13 13:00:00,2.36,2.36,2.36,2.36,424800.0,2.2355,2.2355,2.2355,2.2355,424800.0
2010-05-13 13:10:00,2.36,2.38,2.36,2.38,1238400.0,2.2355,2.2545,2.2355,2.2545,1238400.0
2010-05-13 13:20:00,2.38,2.38,2.38,2.38,1324800.0,2.2545,2.2545,2.2545,2.2545,1324800.0
2010-05-13 13:30:00,2.38,2.39,2.38,2.38,1756800.0,2.2545,2.2639,2.2545,2.2545,1756800.0
2010-05-13 13:40:00,2.38,2.38,2.37,2.38,1015200.0,2.2545,2.2545,2.245,2.2545,1015200.0
2010-05-13 13:50:00,2.38,2.38,2.37,2.38,1152000.0,2.2545,2.2545,2.245,2.2545,1152000.0
2010-05-13 14:00:00,2.38,2.39,2.38,2.38,1051200.0,2.2545,2.2639,2.2545,2.2545,1051200.0
2010-05-13 14:10:00,2.38,2.39,2.38,2.38,237600.0,2.2545,2.2639,2.2545,2.2545,237600.0
2010-05-13 14:20:00,2.38,2.38,2.37,2.37,1238400.0,2.2545,2.2545,2.245,2.245,1238400.0
2010-05-13 14:30:00,2.37,2.38,2.37,2.38,712800.0,2.245,2.2545,2.245,2.2545,712800.0
2010-05-13 14:40:00,2.37,2.37,2.36,2.36,1382400.0,2.245,2.245,2.2355,2.2355,1382400.0
2010-05-13 14:50:00,2.36,2.36,2.35,2.35,1382400.0,2.2355,2.2355,2.226,2.226,1382400.0
2010-05-13 15:00:00,2.35,2.36,2.34,2.34,1670400.0,2.226,2.2355,2.2166,2.2166,1670400.0
2010-05-13 15:10:00,2.34,2.34,2.31,2.31,5342400.0,2.2166,2.2166,2.1882,2.1882,5342400.0
2010-05-13 15:20:00,2.31,2.33,2.31,2.32,2354400.0,2.1882,2.2071,2.1882,2.1976,2354400.0
2010-05-13 15:30:00,2.32,2.32,2.3,2.3,3088800.0,2.1976,2.1976,2.1787,2.1787,3088800.0
2010-05-13 15:40:00,2.31,2.33,2.29,2.32,3139200.0,2.1882,2.2071,2.1692,2.1976,3139200.0
2010-05-13 15:50:00,2.32,2.34,2.3,2.3,3909600.0,2.1976,2.2166,2.1787,2.1787,3909600.0
2010-05-14 09:30:00,2.25,2.26,2.22,2.22,8049600.0,2.1313,2.1408,2.1029,2.1029,8049600.0
2010-05-14 09:40:00,2.22,2.22,2.18,2.2,11800800.0,2.1029,2.1029,2.065,2.084,11800800.0
2010-05-14 09:50:00,2.2,2.21,2.19,2.19,5673600.0,2.084,2.0934,2.0745,2.0745,5673600.0
2010-05-14 10:00:00,2.19,2.19,2.16,2.19,5868000.0,2.0745,2.0745,2.0461,2.0745,5868000.0
2010-05-14 10:10:00,2.19,2.22,2.19,2.2,3693600.0,2.0745,2.1029,2.0745,2.084,3693600.0
2010-05-14 10:20:00,2.2,2.22,2.19,2.2,3268800.0,2.084,2.1029,2.0745,2.084,3268800.0
2010-05-14 10:30:00,2.2,2.21,2.18,2.18,1843200.0,2.084,2.0934,2.065,2.065,1843200.0
2010-05-14 10:40:00,2.18,2.2,2.18,2.2,3751200.0,2.065,2.084,2.065,2.084,3751200.0
2010-05-14 10:50:00,2.2,2.2,2.19,2.19,1922400.0,2.084,2.084,2.0745,2.0745,1922400.0
2010-05-14 11:00:00,2.19,2.19,2.16,2.17,5414400.0,2.0745,2.0745,2.0461,2.0555,5414400.0
2010-05-14 11:10:00,2.16,2.17,2.15,2.15,4521600.0,2.0461,2.0555,2.0366,2.0366,4521600.0
2010-05-14 11:20:00,2.15,2.16,2.13,2.15,8020800.0,2.0366,2.0461,2.0176,2.0366,8020800.0
2010-05-14 11:30:00,2.15,2.17,2.15,2.16,3801600.0,2.0366,2.0555,2.0366,2.0461,3801600.0
2010-05-14 11:40:00,2.16,2.16,2.15,2.15,1684800.0,2.0461,2.0461,2.0366,2.0366,1684800.0
2010-05-14 11:50:00,2.14,2.15,2.14,2.14,2080800.0,2.0271,2.0366,2.0271,2.0271,2080800.0
2010-05-14 12:00:00,2.15,2.15,2.11,2.13,2973600.0,2.0366,2.0366,1.9987,2.0176,2973600.0
2010-05-14 12:10:00,2.12,2.14,2.12,2.14,1864800.0,2.0082,2.0271,2.0082,2.0271,1864800.0
2010-05-14 12:20:00,2.14,2.15,2.13,2.14,1188000.0,2.0271,2.0366,2.0176,2.0271,1188000.0
2010-05-14 12:30:00,2.15,2.15,2.14,2.15,626400.0,2.0366,2.0366,2.0271,2.0366,626400.0
2010-05-14 12:40:00,2.15,2.17,2.14,2.14,1987200.0,2.0366,2.0555,2.0271,2.0271,1987200.0
2010-05-14 12:50:00,2.15,2.17,2.15,2.17,1252800.0,2.0366,2.0555,2.0366,2.0555,1252800.0
2010-05-14 13:00:00,2.17,2.18,2.16,2.16,1411200.0,2.0555,2.065,2.0461,2.0461,1411200.0
2010-05-14 13:10:00,2.16,2.17,2.14,2.14,1627200.0,2.0461,2.0555,2.0271,2.0271,1627200.0
2010-05-14 13:20:00,2.14,2.16,2.14,2.15,568800.0,2.0271,2.0461,2.0271,2.0366,568800.0
2010-05-14 13:30:00,2.15,2.15,2.13,2.14,2786400.0,2.0366,2.0366,2.0176,2.0271,2786400.0
2010-05-14 13:40:00,2.14,2.15,2.13,2.14,1015200.0,2.0271,2.0366,2.0176,2.0271,1015200.0
2010-05-14 13:50:00,2.14,2.16,2.14,2.15,1137600.0,2.0271,2.0461,2.0271,2.0366,1137600.0
2010-05-14 14:00:00,2.15,2.15,2.14,2.14,2080800.0,2.0366,2.0366,2.0271,2.0271,2080800.0
2010-05-14 14:10:00,2.14,2.14,2.12,2.13,2556000.0,2.0271,2.0271,2.0082,2.0176,2556000.0
2010-05-14 14:20:00,2.13,2.14,2.13,2.14,1987200.0,2.0176,2.0271,2.0176,2.0271,1987200.0
2010-05-14 14:30:00,2.14,2.16,2.14,2.15,1958400.0,2.0271,2.0461,2.0271,2.0366,1958400.0
2010-05-14 14:40:00,2.16,2.16,2.15,2.15,1994400.0,2.0461,2.0461,2.0366,2.0366,1994400.0
2010-05-14 14:50:00,2.15,2.16,2.13,2.14,2016000.0,2.0366,2.0461,2.0176,2.0271,2016000.0
2010-05-14 15:00:00,2.14,2.14,2.13,2.14,1303200.0,2.0271,2.0271,2.0176,2.0271,1303200.0
2010-05-14 15:10:00,2.14,2.15,2.13,2.13,1663200.0,2.0271,2.0366,2.0176,2.0176,1663200.0
2010-05-14 15:20:00,2.13,2.14,2.12,2.13,3448800.0,2.0176,2.0271,2.0082,2.0176,3448800.0
2010-05-14 15:30:00,2.13,2.14,2.13,2.13,1317600.0,2.0176,2.0271,2.0176,2.0176,1317600.0
2010-05-14 15:40:00,2.13,2.16,2.13,2.15,4694400.0,2.0176,2.0461,2.0176,2.0366,4694400.0
2010-05-14 15:50:00,2.15,2.19,2.15,2.17,7041600.0,2.0366,2.0745,2.0366,2.0555,7041600.0
2010-05-17 09:30:00,2.19,2.21,2.19,2.2,6465600.0,2.0745,2.0934,2.0745,2.084,6465600.0
2010-05-17 09:40:00,2.2,2.2,2.17,2.18,5112000.0,2.084,2.084,2.0555,2.065,5112000.0
2010-05-17 09:50:00,2.18,2.19,2.16,2.16,3412800.0,2.065,2.0745,2.0461,2.0461,3412800.0
2010-05-17 10:00:00,2.16,2.17,2.15,2.16,3319200.0,2.0461,2.0555,2.0366,2.0461,3319200.0
2010-05-17 10:10:00,2.16,2.19,2.15,2.19,3297600.0,2.0461,2.0745,2.0366,2.0745,3297600.0
2010-05-17 10:20:00,2.18,2.19,2.16,2.18,2966400.0,2.065,2.0745,2.0461,2.065,2966400.0
2010-05-17 10:30:00,2.18,2.19,2.17,2.18,2880000.0,2.065,2.0745,2.0555,2.065,2880000.0
2010-05-17 10:40:00,2.17,2.18,2.16,2.16,3016800.0,2.0555,2.065,2.0461,2.0461,3016800.0
2010-05-17 10:50:00,2.16,2.17,2.15,2.15,1908000.0,2.0461,2.0555,2.0366,2.0366,1908000.0
2010-05-17 11:00:00,2.16,2.16,2.14,2.15,1872000.0,2.0461,2.0461,2.0271,2.0366,1872000.0
2010-05-17 11:10:00,2.14,2.14,2.12,2.12,4478400.0,2.0271,2.0271,2.0082,2.0082,4478400.0
2010-05-17 11:20:00,2.12,2.13,2.11,2.13,3535200.0,2.0082,2.0176,1.9987,2.0176,3535200.0
2010-05-17 11:30:00,2.13,2.14,2.12,2.13,1087200.0,2.0176,2.0271,2.0082,2.0176,1087200.0
2010-05-17 11:40:00,2.13,2.14,2.12,2.12,2678400.0,2.0176,2.0271,2.0082,2.0082,2678400.0
2010-05-17 11:50:00,2.12,2.12,2.1,2.1,2174400.0,2.0082,2.0082,1.9892,1.9892,2174400.0
2010-05-17 12:00:00,2.1,2.1,2.05,2.07,8820000.0,1.9892,1.9892,1.9419,1.9608,8820000.0
2010-05-17 12:10:00,2.07,2.08,2.07,2.08,2692800.0,1.9608,1.9703,1.9608,1.9703,2692800.0
2010-05-17 12:20:00,2.08,2.09,2.08,2.08,2584800.0,1.9703,1.9798,1.9703,1.9703,2584800.0
2010-05-17 12:30:00,2.08,2.1,2.08,2.09,2743200.0,1.9703,1.9892,1.9703,1.9798,2743200.0
2010-05-17 12:40:00,2.09,2.1,2.08,2.09,727200.0,1.9798,1.9892,1.9703,1.9798,727200.0
2010-05-17 12:50:00,2.09,2.09,2.08,2.08,1432800.0,1.9798,1.9798,1.9703,1.9703,1432800.0
2010-05-17 13:00:00,2.08,2.09,2.08,2.08,972000.0,1.9703,1.9798,1.9703,1.9703,972000.0
2010-05-17 13:10:00,2.08,2.11,2.08,2.11,3621600.0,1.9703,1.9987,1.9703,1.9987,3621600.0
2010-05-17 13:20:00,2.11,2.11,2.1,2.11,3074400.0,1.9987,1.9987,1.9892,1.9987,3074400.0
2010-05-17 13:30:00,2.11,2.12,2.1,2.1,4219200.0,1.9987,2.0082,1.9892,1.9892,4219200.0
2010-05-17 13:40:00,2.1,2.1,2.08,2.09,1576800.0,1.9892,1.9892,1.9703,1.9798,1576800.0
2010-05-17 13:50:00,2.09,2.11,2.09,2.11,1504800.0,1.9798,1.9987,1.9798,1.9987,1504800.0
2010-05-17 14:00:00,2.11,2.13,2.11,2.11,3528000.0,1.9987,2.0176,1.9987,1.9987,3528000.0
2010-05-17 14:10:00,2.11,2.12,2.11,2.12,1526400.0,1.9987,2.0082,1.9987,2.0082,1526400.0
2010-05-17 14:20:00,2.12,2.12,2.1,2.11,1620000.0,2.0082,2.0082,1.9892,1.9987,1620000.0
2010-05-17 14:30:00,2.11,2.13,2.11,2.12,2217600.0,1.9987,2.0176,1.9987,2.0082,2217600.0
2010-05-17 14:40:00,2.12,2.14,2.12,2.14,2764800.0,2.0082,2.0271,2.0082,2.0271,2764800.0
2010-05-17 14:50:00,2.14,2.15,2.13,2.15,2124000.0,2.0271,2.0366,2.0176,2.0366,2124000.0
2010-05-17 15:00:00,2.15,2.17,2.13,2.14,4140000.0,2.0366,2.0555,2.0176,2.0271,4140000.0
2010-05-17 15:10:00,2.14,2.15,2.13,2.13,2152800.0,2.0271,2.0366,2.0176,2.0176,2152800.0
2010-05-17 15:20:00,2.13,2.14,2.12,2.13,2563200.0,2.0176,2.0271,2.0082,2.0176,2563200.0
2010-05-17 15:30:00,2.13,2.18,2.13,2.18,3823200.0,2.0176,2.065,2.0176,2.065,3823200.0
2010-05-17 15:40:00,2.18,2.18,2.17,2.18,4464000.0,2.065,2.065,2.0555,2.065,4464000.0
2010-05-17 15:50:00,2.18,2.19,2.18,2.18,4428000.0,2.065,2.0745,2.065,2.065,4428000.0
2010-05-18 09:30:00,2.23,2.24,2.22,2.23,6847200.0,2.1124,2.1218,2.1029,2.1124,6847200.0
2010-05-18 09:40:00,2.23,2.25,2.23,2.24,6386400.0,2.1124,2.1313,2.1124,2.1218,6386400.0
2010-05-18 09:50:00,2.24,2.24,2.23,2.23,3952800.0,2.1218,2.1218,2.1124,2.1124,3952800.0
2010-05-18 10:00:00,2.23,2.23,2.22,2.22,1828800.0,2.1124,2.1124,2.1029,2.1029,1828800.0
2010-05-18 10:10:00,2.22,2.23,2.21,2.23,3031200.0,2.1029,2.1124,2.0934,2.1124,3031200.0
2010-05-18 10:20:00,2.23,2.23,2.21,2.21,2937600.0,2.1124,2.1124,2.0934,2.0934,2937600.0
2010-05-18 10:30:00,2.21,2.22,2.2,2.21,3600000.0,2.0934,2.1029,2.084,2.0934,3600000.0
2010-05-18 10:40:00,2.21,2.21,2.18,2.18,2469600.0,2.0934,2.0934,2.065,2.065,2469600.0
2010-05-18 10:50:00,2.18,2.19,2.17,2.19,2037600.0,2.065,2.0745,2.0555,2.0745,2037600.0
2010-05-18 11:00:00,2.18,2.19,2.18,2.19,1908000.0,2.065,2.0745,2.065,2.0745,1908000.0
2010-05-18 11:10:00,2.19,2.2,2.19,2.2,2217600.0,2.0745,2.084,2.0745,2.084,2217600.0
2010-05-18 11:20:00,2.2,2.21,2.19,2.21,1317600.0,2.084,2.0934,2.0745,2.0934,1317600.0
2010-05-18 11:30:00,2.21,2.21,2.19,2.19,1526400.0,2.0934,2.0934,2.0745,2.0745,1526400.0
2010-05-18 11:40:00,2.19,2.19,2.15,2.17,3240000.0,2.0745,2.0745,2.0366,2.0555,3240000.0
2010-05-18 11:50:00,2.16,2.17,2.16,2.17,799200.0,2.0461,2.0555,2.0461,2.0555,799200.0
2010-05-18 12:00:00,2.16,2.17,2.14,2.16,2822400.0,2.0461,2.0555,2.0271,2.0461,2822400.0
2010-05-18 12:10:00,2.16,2.17,2.16,2.17,705600.0,2.0461,2.0555,2.0461,2.0555,705600.0
2010-05-18 12:20:00,2.17,2.17,2.15,2.17,1872000.0,2.0555,2.0555,2.0366,2.0555,1872000.0
2010-05-18 12:30:00,2.17,2.18,2.16,2.17,1612800.0,2.0555,2.065,2.0461,2.0555,1612800.0
2010-05-18 12:40:00,2.17,2.19,2.17,2.19,1713600.0,2.0555,2.0745,2.0555,2.0745,1713600.0
2010-05-18 12:50:00,2.19,2.19,2.16,2.16,2325600.0,2.0745,2.0745,2.0461,2.0461,2325600.0
2010-05-18 13:00:00,2.16,2.16,2.13,2.15,2635200.0,2.0461,2.0461,2.0176,2.0366,2635200.0
2010-05-18 13:10:00,2.15,2.15,2.13,2.13,1519200.0,2.0366,2.0366,2.0176,2.0176,1519200.0
2010-05-18 13:20:00,2.13,2.16,2.13,2.15,1728000.0,2.0176,2.0461,2.0176,2.0366,1728000.0
2010-05-18 13:30:00,2.15,2.16,2.13,2.13,1447200.0,2.0366,2.0461,2.0176,2.0176,1447200.0
2010-05-18 13:40:00,2.13,2.14,2.12,2.13,3009600.0,2.0176,2.0271,2.0082,2.0176,3009600.0
2010-05-18 13:50:00,2.13,2.13,2.11,2.11,1720800.0,2.0176,2.0176,1.9987,1.9987,1720800.0
2010-05-18 14:00:00,2.12,2.13,2.11,2.13,2116800.0,2.0082,2.0176,1.9987,2.0176,2116800.0
2010-05-18 14:10:00,2.13,2.14,2.13,2.13,2246400.0,2.0176,2.0271,2.0176,2.0176,2246400.0
2010-05-18 14:20:00,2.12,2.13,2.1,2.11,4356000.0,2.0082,2.0176,1.9892,1.9987,4356000.0
2010-05-18 14:30:00,2.11,2.11,2.08,2.08,3672000.0,1.9987,1.9987,1.9703,1.9703,3672000.0
2010-05-18 14:40:00,2.09,2.1,2.08,2.09,3117600.0,1.9798,1.9892,1.9703,1.9798,3117600.0
2010-05-18 14:50:00,2.09,2.09,2.08,2.08,1972800.0,1.9798,1.9798,1.9703,1.9703,1972800.0
2010-05-18 15:00:00,2.08,2.09,2.07,2.08,2505600.0,1.9703,1.9798,1.9608,1.9703,2505600.0
2010-05-18 15:10:00,2.08,2.12,2.08,2.1,3636000.0,1.9703,2.0082,1.9703,1.9892,3636000.0
2010-05-18 15:20:00,2.11,2.11,2.07,2.08,3290400.0,1.9987,1.9987,1.9608,1.9703,3290400.0
2010-05-18 15:30:00,2.07,2.09,2.07,2.09,5457600.0,1.9608,1.9798,1.9608,1.9798,5457600.0
2010-05-18 15:40:00,2.09,2.11,2.08,2.09,7552800.0,1.9798,1.9987,1.9703,1.9798,7552800.0
2010-05-18 15:50:00,2.09,2.1,2.08,2.09,4687200.0,1.9798,1.9892,1.9703,1.9798,4687200.0
2010-05-19 09:30:00,2.05,2.08,2.05,2.07,5961600.0,1.9419,1.9703,1.9419,1.9608,5961600.0
2010-05-19 09:40:00,2.07,2.11,2.07,2.1,5572800.0,1.9608,1.9987,1.9608,1.9892,5572800.0
2010-05-19 09:50:00,2.1,2.11,2.08,2.08,3153600.0,1.9892,1.9987,1.9703,1.9703,3153600.0
2010-05-19 10:00:00,2.08,2.09,2.05,2.06,5047200.0,1.9703,1.9798,1.9419,1.9513,5047200.0
2010-05-19 10:10:00,2.06,2.06,2.02,2.03,3074400.0,1.9513,1.9513,1.9135,1.9229,3074400.0
2010-05-19 10:20:00,2.03,2.05,2.0,2.05,6156000.0,1.9229,1.9419,1.8945,1.9419,6156000.0
2010-05-19 10:30:00,2.05,2.06,2.03,2.04,4521600.0,1.9419,1.9513,1.9229,1.9324,4521600.0
2010-05-19 10:40:00,2.04,2.05,2.03,2.03,2613600.0,1.9324,1.9419,1.9229,1.9229,2613600.0
2010-05-19 10:50:00,2.03,2.05,2.02,2.04,4377600.0,1.9229,1.9419,1.9135,1.9324,4377600.0
2010-05-19 11:00:00,2.04,2.05,2.03,2.03,2008800.0,1.9324,1.9419,1.9229,1.9229,2008800.0
2010-05-19 11:10:00,2.03,2.03,2.02,2.02,3139200.0,1.9229,1.9229,1.9135,1.9135,3139200.0
2010-05-19 11:20:00,2.02,2.02,1.99,2.01,4780800.0,1.9135,1.9135,1.885,1.904,4780800.0
2010-05-19 11:30:00,2.01,2.01,1.99,2.0,4003200.0,1.904,1.904,1.885,1.8945,4003200.0
2010-05-19 11:40:00,2.0,2.01,1.98,1.98,4471200.0,1.8945,1.904,1.8756,1.8756,4471200.0
2010-05-19 11:50:00,1.98,2.01,1.98,2.0,3787200.0,1.8756,1.904,1.8756,1.8945,3787200.0
2010-05-19 12:00:00,2.01,2.02,2.0,2.01,2815200.0,1.904,1.9135,1.8945,1.904,2815200.0
2010-05-19 12:10:00,2.01,2.02,2.0,2.01,2239200.0,1.904,1.9135,1.8945,1.904,2239200.0
2010-05-19 12:20:00,2.01,2.04,2.0,2.03,3160800.0,1.904,1.9324,1.8945,1.9229,3160800.0
2010-05-19 12:30:00,2.03,2.04,2.02,2.03,2023200.0,1.9229,1.9324,1.9135,1.9229,2023200.0
2010-05-19 12:40:00,2.03,2.03,2.01,2.01,1072800.0,1.9229,1.9229,1.904,1.904,1072800.0
2010-05-19 12:50:00,2.01,2.06,2.01,2.06,2534400.0,1.904,1.9513,1.904,1.9513,2534400.0
2010-05-19 13:00:00,2.05,2.06,2.04,2.05,3427200.0,1.9419,1.9513,1.9324,1.9419,3427200.0
2010-05-19 13:10:00,2.05,2.05,2.04,2.05,2851200.0,1.9419,1.9419,1.9324,1.9419,2851200.0
2010-05-19 13:20:00,2.05,2.07,2.05,2.06,4262400.0,1.9419,1.9608,1.9419,1.9513,4262400.0
2010-05-19 13:30:00,2.06,2.06,2.04,2.05,2656800.0,1.9513,1.9513,1.9324,1.9419,2656800.0
2010-05-19 13:40:00,2.05,2.08,2.05,2.08,3880800.0,1.9419,1.9703,1.9419,1.9703,3880800.0
2010-05-19 13:50:00,2.08,2.08,2.06,2.06,2347200.0,1.9703,1.9703,1.9513,1.9513,2347200.0
2010-05-19 14:00:00,2.06,2.08,2.05,2.06,2440800.0,1.9513,1.9703,1.9419,1.9513,2440800.0
2010-05-19 14:10:00,2.06,2.06,2.05,2.05,1144800.0,1.9513,1.9513,1.9419,1.9419,1144800.0
2010-05-19 14:20:00,2.05,2.06,2.04,2.05,1836000.0,1.9419,1.9513,1.9324,1.9419,1836000.0
2010-05-19 14:30:00,2.05,2.06,2.04,2.04,2232000.0,1.9419,1.9513,1.9324,1.9324,2232000.0
2010-05-19 14:40:00,2.04,2.07,2.04,2.07,2008800.0,1.9324,1.9608,1.9324,1.9608,2008800.0
2010-05-19 14:50:00,2.07,2.07,2.05,2.05,3031200.0,1.9608,1.9608,1.9419,1.9419,3031200.0
2010-05-19 15:00:00,2.05,2.06,2.02,2.03,3355200.0,1.9419,1.9513,1.9135,1.9229,3355200.0
2010-05-19 15:10:00,2.03,2.05,2.02,2.04,3038400.0,1.9229,1.9419,1.9135,1.9324,3038400.0
2010-05-19 15:20:00,2.05,2.06,2.03,2.06,4500000.0,1.9419,1.9513,1.9229,1.9513,4500000.0
2010-05-19 15:30:00,2.06,2.08,2.05,2.08,4413600.0,1.9513,1.9703,1.9419,1.9703,4413600.0
2010-05-19 15:40:00,2.08,2.08,2.06,2.07,4161600.0,1.9703,1.9703,1.9513,1.9608,4161600.0
2010-05-19 15:50:00,2.07,2.08,2.05,2.05,6156000.0,1.9608,1.9703,1.9419,1.9419,6156000.0
2010-05-20 09:30:00,1.92,1.94,1.91,1.94,10598400.0,1.8187,1.8377,1.8093,1.8377,10598400.0
2010-05-20 09:40:00,1.94,1.94,1.91,1.93,9295200.0,1.8377,1.8377,1.8093,1.8282,9295200.0
2010-05-20 09:50:00,1.93,1.95,1.93,1.93,5666400.0,1.8282,1.8471,1.8282,1.8282,5666400.0
2010-05-20 10:00:00,1.93,1.94,1.91,1.92,5673600.0,1.8282,1.8377,1.8093,1.8187,5673600.0
2010-05-20 10:10:00,1.92,1.92,1.88,1.89,9554400.0,1.8187,1.8187,1.7808,1.7903,9554400.0
2010-05-20 10:20:00,1.89,1.89,1.84,1.87,12758400.0,1.7903,1.7903,1.7429,1.7714,12758400.0
2010-05-20 10:30:00,1.87,1.89,1.87,1.88,6926400.0,1.7714,1.7903,1.7714,1.7808,6926400.0
2010-05-20 10:40:00,1.88,1.89,1.86,1.88,4579200.0,1.7808,1.7903,1.7619,1.7808,4579200.0
2010-05-20 10:50:00,1.88,1.91,1.88,1.89,4312800.0,1.7808,1.8093,1.7808,1.7903,4312800.0
2010-05-20 11:00:00,1.89,1.91,1.88,1.9,3499200.0,1.7903,1.8093,1.7808,1.7998,3499200.0
2010-05-20 11:10:00,1.91,1.91,1.88,1.89,2836800.0,1.8093,1.8093,1.7808,1.7903,2836800.0
2010-05-20 11:20:00,1.89,1.92,1.88,1.92,5263200.0,1.7903,1.8187,1.7808,1.8187,5263200.0
2010-05-20 11:30:00,1.92,1.92,1.91,1.92,3542400.0,1.8187,1.8187,1.8093,1.8187,3542400.0
2010-05-20 11:40:00,1.92,1.92,1.9,1.91,2001600.0,1.8187,1.8187,1.7998,1.8093,2001600.0
2010-05-20 11:50:00,1.91,1.92,1.89,1.89,2361600.0,1.8093,1.8187,1.7903,1.7903,2361600.0
2010-05-20 12:00:00,1.89,1.9,1.89,1.9,1980000.0,1.7903,1.7998,1.7903,1.7998,1980000.0
2010-05-20 12:10:00,1.9,1.9,1.87,1.88,2808000.0,1.7998,1.7998,1.7714,1.7808,2808000.0
2010-05-20 12:20:00,1.88,1.89,1.87,1.88,2354400.0,1.7808,1.7903,1.7714,1.7808,2354400.0
2010-05-20 12:30:00,1.87,1.88,1.86,1.88,2556000.0,1.7714,1.7808,1.7619,1.7808,2556000.0
2010-05-20 12:40:00,1.88,1.88,1.87,1.87,1749600.0,1.7808,1.7808,1.7714,1.7714,1749600.0
2010-05-20 12:50:00,1.87,1.87,1.83,1.83,6854400.0,1.7714,1.7714,1.7335,1.7335,6854400.0
2010-05-20 13:00:00,1.83,1.86,1.82,1.85,5479200.0,1.7335,1.7619,1.724,1.7524,5479200.0
2010-05-20 13:10:00,1.86,1.87,1.85,1.87,5356800.0,1.7619,1.7714,1.7524,1.7714,5356800.0
2010-05-20 13:20:00,1.87,1.91,1.87,1.89,7624800.0,1.7714,1.8093,1.7714,1.7903,7624800.0
2010-05-20 13:30:00,1.89,1.92,1.89,1.89,4874400.0,1.7903,1.8187,1.7903,1.7903,4874400.0
2010-05-20 13:40:00,1.89,1.91,1.89,1.9,4190400.0,1.7903,1.8093,1.7903,1.7998,4190400.0
2010-05-20 13:50:00,1.9,1.9,1.88,1.89,3384000.0,1.7998,1.7998,1.7808,1.7903,3384000.0
2010-05-20 14:00:00,1.88,1.89,1.85,1.87,4536000.0,1.7808,1.7903,1.7524,1.7714,4536000.0
2010-05-20 14:10:00,1.87,1.91,1.87,1.91,4291200.0,1.7714,1.8093,1.7714,1.8093,4291200.0
2010-05-20 14:20:00,1.91,1.92,1.89,1.9,6062400.0,1.8093,1.8187,1.7903,1.7998,6062400.0
2010-05-20 14:30:00,1.9,1.93,1.89,1.93,3218400.0,1.7998,1.8282,1.7903,1.8282,3218400.0
2010-05-20 14:40:00,1.92,1.94,1.91,1.93,5292000.0,1.8187,1.8377,1.8093,1.8282,5292000.0
2010-05-20 14:50:00,1.93,1.95,1.9,1.91,6724800.0,1.8282,1.8471,1.7998,1.8093,6724800.0
2010-05-20 15:00:00,1.91,1.92,1.89,1.9,4514400.0,1.8093,1.8187,1.7903,1.7998,4514400.0
2010-05-20 15:10:00,1.91,1.91,1.89,1.9,2916000.0,1.8093,1.8093,1.7903,1.7998,2916000.0
2010-05-20 15:20:00,1.9,1.92,1.89,1.9,3290400.0,1.7998,1.8187,1.7903,1.7998,3290400.0
2010-05-20 15:30:00,1.9,1.91,1.89,1.89,3902400.0,1.7998,1.8093,1.7903,1.7903,3902400.0
2010-05-20 15:40:00,1.89,1.9,1.85,1.87,6012000.0,1.7903,1.7998,1.7524,1.7714,6012000.0
2010-05-20 15:50:00,1.87,1.87,1.82,1.82,12283200.0,1.7714,1.7714,1.724,1.724,12283200.0
2010-05-21 09:30:00,1.74,1.79,1.72,1.79,14551200.0,1.6482,1.6956,1.6293,1.6956,14551200.0
2010-05-21 09:40:00,1.79,1.8,1.78,1.8,9878400.0,1.6956,1.7051,1.6861,1.7051,9878400.0
2010-05-21 09:50:00,1.8,1.85,1.8,1.83,12686400.0,1.7051,1.7524,1.7051,1.7335,12686400.0
2010-05-21 10:00:00,1.83,1.87,1.82,1.85,6746400.0,1.7335,1.7714,1.724,1.7524,6746400.0
2010-05-21 10:10:00,1.85,1.86,1.83,1.83,4917600.0,1.7524,1.7619,1.7335,1.7335,4917600.0
2010-05-21 10:20:00,1.83,1.83,1.8,1.81,3578400.0,1.7335,1.7335,1.7051,1.7145,3578400.0
2010-05-21 10:30:00,1.81,1.84,1.8,1.83,4636800.0,1.7145,1.7429,1.7051,1.7335,4636800.0
2010-05-21 10:40:00,1.83,1.84,1.82,1.82,2541600.0,1.7335,1.7429,1.724,1.724,2541600.0
2010-05-21 10:50:00,1.83,1.83,1.81,1.83,3456000.0,1.7335,1.7335,1.7145,1.7335,3456000.0
2010-05-21 11:00:00,1.83,1.85,1.83,1.85,2995200.0,1.7335,1.7524,1.7335,1.7524,2995200.0
2010-05-21 11:10:00,1.84,1.86,1.84,1.86,3960000.0,1.7429,1.7619,1.7429,1.7619,3960000.0
2010-05-21 11:20:00,1.86,1.88,1.86,1.87,6084000.0,1.7619,1.7808,1.7619,1.7714,6084000.0
2010-05-21 11:30:00,1.87,1.89,1.87,1.89,2779200.0,1.7714,1.7903,1.7714,1.7903,2779200.0
2010-05-21 11:40:00,1.89,1.91,1.89,1.89,3607200.0,1.7903,1.8093,1.7903,1.7903,3607200.0
2010-05-21 11:50:00,1.89,1.91,1.89,1.89,3715200.0,1.7903,1.8093,1.7903,1.7903,3715200.0
2010-05-21 12:00:00,1.9,1.9,1.88,1.89,3420000.0,1.7998,1.7998,1.7808,1.7903,3420000.0
2010-05-21 12:10:00,1.88,1.9,1.88,1.9,3132000.0,1.7808,1.7998,1.7808,1.7998,3132000.0
2010-05-21 12:20:00,1.9,1.9,1.89,1.89,2368800.0,1.7998,1.7998,1.7903,1.7903,2368800.0
2010-05-21 12:30:00,1.89,1.9,1.88,1.89,3657600.0,1.7903,1.7998,1.7808,1.7903,3657600.0
2010-05-21 12:40:00,1.89,1.9,1.87,1.87,3261600.0,1.7903,1.7998,1.7714,1.7714,3261600.0
2010-05-21 12:50:00,1.87,1.88,1.87,1.87,2692800.0,1.7714,1.7808,1.7714,1.7714,2692800.0
2010-05-21 13:00:00,1.87,1.87,1.86,1.87,2376000.0,1.7714,1.7714,1.7619,1.7714,2376000.0
2010-05-21 13:10:00,1.87,1.88,1.87,1.87,2016000.0,1.7714,1.7808,1.7714,1.7714,2016000.0
2010-05-21 13:20:00,1.87,1.87,1.85,1.86,2649600.0,1.7714,1.7714,1.7524,1.7619,2649600.0
2010-05-21 13:30:00,1.86,1.88,1.86,1.87,1792800.0,1.7619,1.7808,1.7619,1.7714,1792800.0
2010-05-21 13:40:00,1.87,1.88,1.87,1.88,1468800.0,1.7714,1.7808,1.7714,1.7808,1468800.0
2010-05-21 13:50:00,1.88,1.88,1.88,1.88,1252800.0,1.7808,1.7808,1.7808,1.7808,1252800.0
2010-05-21 14:00:00,1.88,1.89,1.86,1.86,1778400.0,1.7808,1.7903,1.7619,1.7619,1778400.0
2010-05-21 14:10:00,1.87,1.87,1.84,1.85,2944800.0,1.7714,1.7714,1.7429,1.7524,2944800.0
2010-05-21 14:20:00,1.85,1.86,1.84,1.86,3751200.0,1.7524,1.7619,1.7429,1.7619,3751200.0
2010-05-21 14:30:00,1.86,1.87,1.85,1.85,1807200.0,1.7619,1.7714,1.7524,1.7524,1807200.0
2010-05-21 14:40:00,1.86,1.86,1.82,1.84,2584800.0,1.7619,1.7619,1.724,1.7429,2584800.0
2010-05-21 14:50:00,1.84,1.84,1.83,1.84,2779200.0,1.7429,1.7429,1.7335,1.7429,2779200.0
2010-05-21 15:00:00,1.84,1.85,1.84,1.84,2296800.0,1.7429,1.7524,1.7429,1.7429,2296800.0
2010-05-21 15:10:00,1.84,1.84,1.81,1.81,5364000.0,1.7429,1.7429,1.7145,1.7145,5364000.0
2010-05-21 15:20:00,1.82,1.84,1.82,1.83,3765600.0,1.724,1.7429,1.724,1.7335,3765600.0
2010-05-21 15:30:00,1.83,1.83,1.82,1.82,1814400.0,1.7335,1.7335,1.724,1.724,1814400.0
2010-05-21 15:40:00,1.82,1.88,1.82,1.86,12657600.0,1.724,1.7808,1.724,1.7619,12657600.0
2010-05-21 15:50:00,1.86,1.9,1.86,1.9,11750400.0,1.7619,1.7998,1.7619,1.7998,11750400.0
2010-05-24 09:30:00,1.87,1.89,1.86,1.88,7747200.0,1.7714,1.7903,1.7619,1.7808,7747200.0
2010-05-24 09:40:00,1.88,1.88,1.85,1.87,8964000.0,1.7808,1.7808,1.7524,1.7714,8964000.0
2010-05-24 09:50:00,1.87,1.87,1.85,1.86,6904800.0,1.7714,1.7714,1.7524,1.7619,6904800.0
2010-05-24 10:00:00,1.86,1.88,1.85,1.88,7869600.0,1.7619,1.7808,1.7524,1.7808,7869600.0
2010-05-24 10:10:00,1.87,1.89,1.87,1.89,3909600.0,1.7714,1.7903,1.7714,1.7903,3909600.0
2010-05-24 10:20:00,1.88,1.89,1.88,1.89,3153600.0,1.7808,1.7903,1.7808,1.7903,3153600.0
2010-05-24 10:30:00,1.89,1.9,1.88,1.9,5500800.0,1.7903,1.7998,1.7808,1.7998,5500800.0
2010-05-24 10:40:00,1.9,1.9,1.88,1.89,4593600.0,1.7998,1.7998,1.7808,1.7903,4593600.0
2010-05-24 10:50:00,1.89,1.89,1.88,1.89,2980800.0,1.7903,1.7903,1.7808,1.7903,2980800.0
2010-05-24 11:00:00,1.89,1.89,1.88,1.89,1944000.0,1.7903,1.7903,1.7808,1.7903,1944000.0
2010-05-24 11:10:00,1.89,1.9,1.87,1.88,4658400.0,1.7903,1.7998,1.7714,1.7808,4658400.0
2010-05-24 11:20:00,1.87,1.88,1.87,1.88,1800000.0,1.7714,1.7808,1.7714,1.7808,1800000.0
2010-05-24 11:30:00,1.88,1.89,1.87,1.88,2664000.0,1.7808,1.7903,1.7714,1.7808,2664000.0
2010-05-24 11:40:00,1.88,1.9,1.88,1.9,3614400.0,1.7808,1.7998,1.7808,1.7998,3614400.0
2010-05-24 11:50:00,1.9,1.9,1.89,1.9,3096000.0,1.7998,1.7998,1.7903,1.7998,3096000.0
2010-05-24 12:00:00,1.9,1.91,1.89,1.91,4262400.0,1.7998,1.8093,1.7903,1.8093,4262400.0
2010-05-24 12:10:00,1.91,1.91,1.89,1.9,2491200.0,1.8093,1.8093,1.7903,1.7998,2491200.0
2010-05-24 12:20:00,1.9,1.9,1.89,1.9,1828800.0,1.7998,1.7998,1.7903,1.7998,1828800.0
2010-05-24 12:30:00,1.9,1.91,1.89,1.89,2116800.0,1.7998,1.8093,1.7903,1.7903,2116800.0
2010-05-24 12:40:00,1.89,1.9,1.89,1.9,2124000.0,1.7903,1.7998,1.7903,1.7998,2124000.0
2010-05-24 12:50:00,1.9,1.91,1.9,1.91,2642400.0,1.7998,1.8093,1.7998,1.8093,2642400.0
2010-05-24 13:00:00,1.91,1.91,1.89,1.9,2232000.0,1.8093,1.8093,1.7903,1.7998,2232000.0
2010-05-24 13:10:00,1.89,1.9,1.89,1.89,1893600.0,1.7903,1.7998,1.7903,1.7903,1893600.0
2010-05-24 13:20:00,1.89,1.91,1.89,1.9,2764800.0,1.7903,1.8093,1.7903,1.7998,2764800.0
2010-05-24 13:30:00,1.9,1.9,1.89,1.89,1612800.0,1.7998,1.7998,1.7903,1.7903,1612800.0
2010-05-24 13:40:00,1.89,1.89,1.88,1.88,2894400.0,1.7903,1.7903,1.7808,1.7808,2894400.0
2010-05-24 13:50:00,1.88,1.88,1.87,1.88,2671200.0,1.7808,1.7808,1.7714,1.7808,2671200.0
2010-05-24 14:00:00,1.88,1.89,1.87,1.88,1627200.0,1.7808,1.7903,1.7714,1.7808,1627200.0
2010-05-24 14:10:00,1.88,1.89,1.88,1.89,1123200.0,1.7808,1.7903,1.7808,1.7903,1123200.0
2010-05-24 14:20:00,1.89,1.89,1.88,1.88,511200.0,1.7903,1.7903,1.7808,1.7808,511200.0
2010-05-24 14:30:00,1.88,1.89,1.88,1.88,1353600.0,1.7808,1.7903,1.7808,1.7808,1353600.0
2010-05-24 14:40:00,1.88,1.88,1.86,1.86,1756800.0,1.7808,1.7808,1.7619,1.7619,1756800.0
2010-05-24 14:50:00,1.87,1.88,1.87,1.87,1692000.0,1.7714,1.7808,1.7714,1.7714,1692000.0
2010-05-24 15:00:00,1.87,1.87,1.85,1.85,3333600.0,1.7714,1.7714,1.7524,1.7524,3333600.0
2010-05-24 15:10:00,1.85,1.87,1.85,1.86,2520000.0,1.7524,1.7714,1.7524,1.7619,2520000.0
2010-05-24 15:20:00,1.86,1.87,1.86,1.86,1944000.0,1.7619,1.7714,1.7619,1.7619,1944000.0
2010-05-24 15:30:00,1.86,1.87,1.86,1.87,2167200.0,1.7619,1.7714,1.7619,1.7714,2167200.0
2010-05-24 15:40:00,1.87,1.88,1.85,1.85,6062400.0,1.7714,1.7808,1.7524,1.7524,6062400.0
2010-05-24 15:50:00,1.85,1.85,1.82,1.83,6703200.0,1.7524,1.7524,1.724,1.7335,6703200.0
2010-05-25 09:30:00,1.69,1.7,1.67,1.68,11246400.0,1.6009,1.6103,1.5819,1.5914,11246400.0
2010-05-25 09:40:00,1.67,1.7,1.66,1.7,14025600.0,1.5819,1.6103,1.5724,1.6103,14025600.0
2010-05-25 09:50:00,1.7,1.71,1.69,1.69,6170400.0,1.6103,1.6198,1.6009,1.6009,6170400.0
2010-05-25 10:00:00,1.7,1.73,1.69,1.71,12758400.0,1.6103,1.6387,1.6009,1.6198,12758400.0
2010-05-25 10:10:00,1.71,1.74,1.7,1.72,8640000.0,1.6198,1.6482,1.6103,1.6293,8640000.0
2010-05-25 10:20:00,1.73,1.73,1.71,1.71,4723200.0,1.6387,1.6387,1.6198,1.6198,4723200.0
2010-05-25 10:30:00,1.71,1.72,1.7,1.71,4384800.0,1.6198,1.6293,1.6103,1.6198,4384800.0
2010-05-25 10:40:00,1.71,1.71,1.69,1.7,3340800.0,1.6198,1.6198,1.6009,1.6103,3340800.0
2010-05-25 10:50:00,1.7,1.71,1.69,1.71,2635200.0,1.6103,1.6198,1.6009,1.6198,2635200.0
2010-05-25 11:00:00,1.71,1.74,1.71,1.73,3808800.0,1.6198,1.6482,1.6198,1.6387,3808800.0
2010-05-25 11:10:00,1.73,1.73,1.72,1.72,2664000.0,1.6387,1.6387,1.6293,1.6293,2664000.0
2010-05-25 11:20:00,1.72,1.73,1.71,1.73,3196800.0,1.6293,1.6387,1.6198,1.6387,3196800.0
2010-05-25 11:30:00,1.73,1.73,1.71,1.72,2088000.0,1.6387,1.6387,1.6198,1.6293,2088000.0
2010-05-25 11:40:00,1.72,1.73,1.71,1.72,1454400.0,1.6293,1.6387,1.6198,1.6293,1454400.0
2010-05-25 11:50:00,1.72,1.75,1.72,1.74,3196800.0,1.6293,1.6577,1.6293,1.6482,3196800.0
2010-05-25 12:00:00,1.74,1.76,1.74,1.74,4075200.0,1.6482,1.6672,1.6482,1.6482,4075200.0
2010-05-25 12:10:00,1.74,1.76,1.74,1.75,2260800.0,1.6482,1.6672,1.6482,1.6577,2260800.0
2010-05-25 12:20:00,1.74,1.75,1.73,1.73,2160000.0,1.6482,1.6577,1.6387,1.6387,2160000.0
2010-05-25 12:30:00,1.73,1.73,1.73,1.73,1368000.0,1.6387,1.6387,1.6387,1.6387,1368000.0
2010-05-25 12:40:00,1.73,1.73,1.72,1.73,3189600.0,1.6387,1.6387,1.6293,1.6387,3189600.0
2010-05-25 12:50:00,1.73,1.74,1.73,1.73,1224000.0,1.6387,1.6482,1.6387,1.6387,1224000.0
2010-05-25 13:00:00,1.73,1.74,1.72,1.72,2368800.0,1.6387,1.6482,1.6293,1.6293,2368800.0
2010-05-25 13:10:00,1.72,1.72,1.71,1.72,1836000.0,1.6293,1.6293,1.6198,1.6293,1836000.0
2010-05-25 13:20:00,1.72,1.73,1.72,1.73,1332000.0,1.6293,1.6387,1.6293,1.6387,1332000.0
2010-05-25 13:30:00,1.73,1.73,1.71,1.71,2520000.0,1.6387,1.6387,1.6198,1.6198,2520000.0
2010-05-25 13:40:00,1.72,1.72,1.71,1.72,2563200.0,1.6293,1.6293,1.6198,1.6293,2563200.0
2010-05-25 13:50:00,1.72,1.73,1.71,1.72,2152800.0,1.6293,1.6387,1.6198,1.6293,2152800.0
2010-05-25 14:00:00,1.72,1.74,1.71,1.72,3304800.0,1.6293,1.6482,1.6198,1.6293,3304800.0
2010-05-25 14:10:00,1.73,1.75,1.72,1.75,4888800.0,1.6387,1.6577,1.6293,1.6577,4888800.0
2010-05-25 14:20:00,1.75,1.76,1.74,1.75,3528000.0,1.6577,1.6672,1.6482,1.6577,3528000.0
2010-05-25 14:30:00,1.75,1.75,1.74,1.74,2030400.0,1.6577,1.6577,1.6482,1.6482,2030400.0
2010-05-25 14:40:00,1.74,1.78,1.74,1.78,6760800.0,1.6482,1.6861,1.6482,1.6861,6760800.0
2010-05-25 14:50:00,1.78,1.78,1.77,1.77,3117600.0,1.6861,1.6861,1.6766,1.6766,3117600.0
2010-05-25 15:00:00,1.77,1.79,1.77,1.79,5306400.0,1.6766,1.6956,1.6766,1.6956,5306400.0
2010-05-25 15:10:00,1.79,1.79,1.77,1.77,2822400.0,1.6956,1.6956,1.6766,1.6766,2822400.0
2010-05-25 15:20:00,1.78,1.81,1.78,1.8,6076800.0,1.6861,1.7145,1.6861,1.7051,6076800.0
2010-05-25 15:30:00,1.8,1.82,1.8,1.8,7243200.0,1.7051,1.724,1.7051,1.7051,7243200.0
2010-05-25 15:40:00,1.8,1.82,1.8,1.82,4968000.0,1.7051,1.724,1.7051,1.724,4968000.0
2010-05-25 15:50:00,1.82,1.83,1.8,1.83,5479200.0,1.724,1.7335,1.7051,1.7335,5479200.0
2010-05-26 09:30:00,1.87,1.89,1.86,1.89,9273600.0,1.7714,1.7903,1.7619,1.7903,9273600.0
2010-05-26 09:40:00,1.89,1.9,1.87,1.88,6242400.0,1.7903,1.7998,1.7714,1.7808,6242400.0
2010-05-26 09:50:00,1.88,1.9,1.88,1.89,6170400.0,1.7808,1.7998,1.7808,1.7903,6170400.0
2010-05-26 10:00:00,1.9,1.91,1.89,1.9,4658400.0,1.7998,1.8093,1.7903,1.7998,4658400.0
2010-05-26 10:10:00,1.9,1.91,1.89,1.91,6948000.0,1.7998,1.8093,1.7903,1.8093,6948000.0
2010-05-26 10:20:00,1.91,1.91,1.89,1.9,5032800.0,1.8093,1.8093,1.7903,1.7998,5032800.0
2010-05-26 10:30:00,1.9,1.92,1.89,1.91,6091200.0,1.7998,1.8187,1.7903,1.8093,6091200.0
2010-05-26 10:40:00,1.91,1.91,1.9,1.9,5421600.0,1.8093,1.8093,1.7998,1.7998,5421600.0
2010-05-26 10:50:00,1.9,1.91,1.88,1.89,5040000.0,1.7998,1.8093,1.7808,1.7903,5040000.0
2010-05-26 11:00:00,1.89,1.89,1.88,1.89,3664800.0,1.7903,1.7903,1.7808,1.7903,3664800.0
2010-05-26 11:10:00,1.89,1.9,1.89,1.89,3787200.0,1.7903,1.7998,1.7903,1.7903,3787200.0
2010-05-26 11:20:00,1.9,1.9,1.86,1.86,5342400.0,1.7998,1.7998,1.7619,1.7619,5342400.0
2010-05-26 11:30:00,1.86,1.88,1.86,1.87,4730400.0,1.7619,1.7808,1.7619,1.7714,4730400.0
2010-05-26 11:40:00,1.87,1.88,1.85,1.86,3549600.0,1.7714,1.7808,1.7524,1.7619,3549600.0
2010-05-26 11:50:00,1.86,1.87,1.85,1.87,3124800.0,1.7619,1.7714,1.7524,1.7714,3124800.0
2010-05-26 12:00:00,1.87,1.88,1.87,1.88,3340800.0,1.7714,1.7808,1.7714,1.7808,3340800.0
2010-05-26 12:10:00,1.88,1.89,1.88,1.88,3657600.0,1.7808,1.7903,1.7808,1.7808,3657600.0
2010-05-26 12:20:00,1.88,1.89,1.87,1.88,2750400.0,1.7808,1.7903,1.7714,1.7808,2750400.0
2010-05-26 12:30:00,1.88,1.88,1.87,1.88,2448000.0,1.7808,1.7808,1.7714,1.7808,2448000.0
2010-05-26 12:40:00,1.88,1.88,1.86,1.87,4017600.0,1.7808,1.7808,1.7619,1.7714,4017600.0
2010-05-26 12:50:00,1.87,1.88,1.86,1.88,1814400.0,1.7714,1.7808,1.7619,1.7808,1814400.0
2010-05-26 13:00:00,1.89,1.89,1.88,1.89,1245600.0,1.7903,1.7903,1.7808,1.7903,1245600.0
2010-05-26 13:10:00,1.89,1.89,1.88,1.88,1216800.0,1.7903,1.7903,1.7808,1.7808,1216800.0
2010-05-26 13:20:00,1.88,1.89,1.88,1.88,475200.0,1.7808,1.7903,1.7808,1.7808,475200.0
2010-05-26 13:30:00,1.88,1.9,1.88,1.89,2109600.0,1.7808,1.7998,1.7808,1.7903,2109600.0
2010-05-26 13:40:00,1.9,1.9,1.89,1.89,2887200.0,1.7998,1.7998,1.7903,1.7903,2887200.0
2010-05-26 13:50:00,1.89,1.9,1.89,1.89,1663200.0,1.7903,1.7998,1.7903,1.7903,1663200.0
2010-05-26 14:00:00,1.89,1.89,1.88,1.89,2311200.0,1.7903,1.7903,1.7808,1.7903,2311200.0
2010-05-26 14:10:00,1.89,1.89,1.87,1.88,3182400.0,1.7903,1.7903,1.7714,1.7808,3182400.0
2010-05-26 14:20:00,1.88,1.88,1.87,1.87,2916000.0,1.7808,1.7808,1.7714,1.7714,2916000.0
2010-05-26 14:30:00,1.87,1.88,1.84,1.86,2397600.0,1.7714,1.7808,1.7429,1.7619,2397600.0
2010-05-26 14:40:00,1.86,1.86,1.84,1.85,5630400.0,1.7619,1.7619,1.7429,1.7524,5630400.0
2010-05-26 14:50:00,1.85,1.85,1.84,1.85,4514400.0,1.7524,1.7524,1.7429,1.7524,4514400.0
2010-05-26 15:00:00,1.85,1.87,1.85,1.85,4744800.0,1.7524,1.7714,1.7524,1.7524,4744800.0
2010-05-26 15:10:00,1.85,1.86,1.84,1.84,3744000.0,1.7524,1.7619,1.7429,1.7429,3744000.0
2010-05-26 15:20:00,1.84,1.85,1.79,1.8,11635200.0,1.7429,1.7524,1.6956,1.7051,11635200.0
2010-05-26 15:30:00,1.8,1.81,1.78,1.81,9540000.0,1.7051,1.7145,1.6861,1.7145,9540000.0
2010-05-26 15:40:00,1.81,1.83,1.8,1.81,8827200.0,1.7145,1.7335,1.7051,1.7145,8827200.0
2010-05-26 15:50:00,1.81,1.82,1.79,1.8,5536800.0,1.7145,1.724,1.6956,1.7051,5536800.0
2010-05-27 09:30:00,1.9,1.91,1.88,1.89,17841600.0,1.7998,1.8093,1.7808,1.7903,17841600.0
2010-05-27 09:40:00,1.89,1.91,1.88,1.9,10101600.0,1.7903,1.8093,1.7808,1.7998,10101600.0
2010-05-27 09:50:00,1.9,1.9,1.89,1.9,9172800.0,1.7998,1.7998,1.7903,1.7998,9172800.0
2010-05-27 10:00:00,1.9,1.9,1.88,1.9,4795200.0,1.7998,1.7998,1.7808,1.7998,4795200.0
2010-05-27 10:10:00,1.9,1.91,1.9,1.91,7876800.0,1.7998,1.8093,1.7998,1.8093,7876800.0
2010-05-27 10:20:00,1.91,1.93,1.9,1.93,4615200.0,1.8093,1.8282,1.7998,1.8282,4615200.0
2010-05-27 10:30:00,1.93,1.94,1.92,1.92,5486400.0,1.8282,1.8377,1.8187,1.8187,5486400.0
2010-05-27 10:40:00,1.92,1.93,1.91,1.92,3456000.0,1.8187,1.8282,1.8093,1.8187,3456000.0
2010-05-27 10:50:00,1.92,1.93,1.92,1.92,4564800.0,1.8187,1.8282,1.8187,1.8187,4564800.0
2010-05-27 11:00:00,1.92,1.93,1.92,1.93,1893600.0,1.8187,1.8282,1.8187,1.8282,1893600.0
2010-05-27 11:10:00,1.92,1.92,1.91,1.92,2124000.0,1.8187,1.8187,1.8093,1.8187,2124000.0
2010-05-27 11:20:00,1.92,1.93,1.91,1.93,2073600.0,1.8187,1.8282,1.8093,1.8282,2073600.0
2010-05-27 11:30:00,1.93,1.93,1.91,1.91,3528000.0,1.8282,1.8282,1.8093,1.8093,3528000.0
2010-05-27 11:40:00,1.91,1.92,1.91,1.92,2246400.0,1.8093,1.8187,1.8093,1.8187,2246400.0
2010-05-27 11:50:00,1.92,1.93,1.92,1.93,1965600.0,1.8187,1.8282,1.8187,1.8282,1965600.0
2010-05-27 12:00:00,1.93,1.93,1.92,1.93,1404000.0,1.8282,1.8282,1.8187,1.8282,1404000.0
2010-05-27 12:10:00,1.93,1.93,1.92,1.93,2325600.0,1.8282,1.8282,1.8187,1.8282,2325600.0
2010-05-27 12:20:00,1.92,1.93,1.92,1.92,2275200.0,1.8187,1.8282,1.8187,1.8187,2275200.0
2010-05-27 12:30:00,1.92,1.93,1.92,1.92,986400.0,1.8187,1.8282,1.8187,1.8187,986400.0
2010-05-27 12:40:00,1.92,1.93,1.92,1.92,1267200.0,1.8187,1.8282,1.8187,1.8187,1267200.0
2010-05-27 12:50:00,1.92,1.92,1.92,1.92,1216800.0,1.8187,1.8187,1.8187,1.8187,1216800.0
2010-05-27 13:00:00,1.92,1.92,1.9,1.91,3434400.0,1.8187,1.8187,1.7998,1.8093,3434400.0
2010-05-27 13:10:00,1.91,1.92,1.91,1.92,1807200.0,1.8093,1.8187,1.8093,1.8187,1807200.0
2010-05-27 13:20:00,1.92,1.93,1.92,1.93,1252800.0,1.8187,1.8282,1.8187,1.8282,1252800.0
2010-05-27 13:30:00,1.93,1.94,1.92,1.93,1864800.0,1.8282,1.8377,1.8187,1.8282,1864800.0
2010-05-27 13:40:00,1.93,1.94,1.92,1.93,1339200.0,1.8282,1.8377,1.8187,1.8282,1339200.0
2010-05-27 13:50:00,1.93,1.93,1.92,1.92,1821600.0,1.8282,1.8282,1.8187,1.8187,1821600.0
2010-05-27 14:00:00,1.93,1.94,1.92,1.94,3096000.0,1.8282,1.8377,1.8187,1.8377,3096000.0
2010-05-27 14:10:00,1.94,1.95,1.94,1.95,1404000.0,1.8377,1.8471,1.8377,1.8471,1404000.0
2010-05-27 14:20:00,1.95,1.95,1.94,1.95,3009600.0,1.8471,1.8471,1.8377,1.8471,3009600.0
2010-05-27 14:30:00,1.95,1.95,1.94,1.95,2325600.0,1.8471,1.8471,1.8377,1.8471,2325600.0
2010-05-27 14:40:00,1.95,1.95,1.94,1.95,1476000.0,1.8471,1.8471,1.8377,1.8471,1476000.0
2010-05-27 14:50:00,1.94,1.94,1.93,1.94,1404000.0,1.8377,1.8377,1.8282,1.8377,1404000.0
2010-05-27 15:00:00,1.94,1.94,1.94,1.94,1821600.0,1.8377,1.8377,1.8377,1.8377,1821600.0
2010-05-27 15:10:00,1.94,1.96,1.94,1.95,2944800.0,1.8377,1.8566,1.8377,1.8471,2944800.0
2010-05-27 15:20:00,1.95,1.95,1.93,1.94,2181600.0,1.8471,1.8471,1.8282,1.8377,2181600.0
2010-05-27 15:30:00,1.94,1.95,1.94,1.95,3902400.0,1.8377,1.8471,1.8377,1.8471,3902400.0
2010-05-27 15:40:00,1.95,1.96,1.94,1.95,5047200.0,1.8471,1.8566,1.8377,1.8471,5047200.0
2010-05-27 15:50:00,1.95,1.98,1.95,1.98,13860000.0,1.8471,1.8756,1.8471,1.8756,13860000.0
2010-05-28 09:30:00,1.97,1.97,1.95,1.95,8884800.0,1.8661,1.8661,1.8471,1.8471,8884800.0
2010-05-28 09:40:00,1.95,1.96,1.93,1.95,6602400.0,1.8471,1.8566,1.8282,1.8471,6602400.0
2010-05-28 09:50:00,1.95,1.96,1.94,1.96,5853600.0,1.8471,1.8566,1.8377,1.8566,5853600.0
2010-05-28 10:00:00,1.96,1.97,1.95,1.97,6732000.0,1.8566,1.8661,1.8471,1.8661,6732000.0
2010-05-28 10:10:00,1.97,1.97,1.96,1.97,5313600.0,1.8661,1.8661,1.8566,1.8661,5313600.0
2010-05-28 10:20:00,1.97,1.97,1.95,1.95,4824000.0,1.8661,1.8661,1.8471,1.8471,4824000.0
2010-05-28 10:30:00,1.95,1.97,1.95,1.96,3096000.0,1.8471,1.8661,1.8471,1.8566,3096000.0
2010-05-28 10:40:00,1.96,1.96,1.93,1.93,3088800.0,1.8566,1.8566,1.8282,1.8282,3088800.0
2010-05-28 10:50:00,1.93,1.94,1.93,1.94,3240000.0,1.8282,1.8377,1.8282,1.8377,3240000.0
2010-05-28 11:00:00,1.94,1.95,1.93,1.94,2592000.0,1.8377,1.8471,1.8282,1.8377,2592000.0
2010-05-28 11:10:00,1.94,1.94,1.92,1.92,2916000.0,1.8377,1.8377,1.8187,1.8187,2916000.0
2010-05-28 11:20:00,1.92,1.93,1.91,1.93,3607200.0,1.8187,1.8282,1.8093,1.8282,3607200.0
2010-05-28 11:30:00,1.93,1.93,1.93,1.93,1771200.0,1.8282,1.8282,1.8282,1.8282,1771200.0
2010-05-28 11:40:00,1.93,1.95,1.93,1.95,2131200.0,1.8282,1.8471,1.8282,1.8471,2131200.0
2010-05-28 11:50:00,1.95,1.95,1.94,1.94,633600.0,1.8471,1.8471,1.8377,1.8377,633600.0
2010-05-28 12:00:00,1.94,1.94,1.94,1.94,1209600.0,1.8377,1.8377,1.8377,1.8377,1209600.0
2010-05-28 12:10:00,1.94,1.95,1.94,1.95,1533600.0,1.8377,1.8471,1.8377,1.8471,1533600.0
2010-05-28 12:20:00,1.95,1.95,1.95,1.95,1238400.0,1.8471,1.8471,1.8471,1.8471,1238400.0
2010-05-28 12:30:00,1.95,1.95,1.9,1.9,3211200.0,1.8471,1.8471,1.7998,1.7998,3211200.0
2010-05-28 12:40:00,1.9,1.92,1.88,1.9,8949600.0,1.7998,1.8187,1.7808,1.7998,8949600.0
2010-05-28 12:50:00,1.9,1.92,1.9,1.91,4816800.0,1.7998,1.8187,1.7998,1.8093,4816800.0
2010-05-28 13:00:00,1.92,1.92,1.9,1.91,2822400.0,1.8187,1.8187,1.7998,1.8093,2822400.0
2010-05-28 13:10:00,1.91,1.92,1.9,1.92,2764800.0,1.8093,1.8187,1.7998,1.8187,2764800.0
2010-05-28 13:20:00,1.92,1.92,1.91,1.92,1670400.0,1.8187,1.8187,1.8093,1.8187,1670400.0
2010-05-28 13:30:00,1.92,1.92,1.91,1.91,2822400.0,1.8187,1.8187,1.8093,1.8093,2822400.0
2010-05-28 13:40:00,1.91,1.91,1.9,1.9,1044000.0,1.8093,1.8093,1.7998,1.7998,1044000.0
2010-05-28 13:50:00,1.9,1.91,1.89,1.89,1195200.0,1.7998,1.8093,1.7903,1.7903,1195200.0
2010-05-28 14:00:00,1.89,1.9,1.88,1.89,3240000.0,1.7903,1.7998,1.7808,1.7903,3240000.0
2010-05-28 14:10:00,1.89,1.9,1.89,1.9,1468800.0,1.7903,1.7998,1.7903,1.7998,1468800.0
2010-05-28 14:20:00,1.9,1.91,1.89,1.91,1828800.0,1.7998,1.8093,1.7903,1.8093,1828800.0
2010-05-28 14:30:00,1.91,1.91,1.9,1.91,871200.0,1.8093,1.8093,1.7998,1.8093,871200.0
2010-05-28 14:40:00,1.91,1.94,1.91,1.94,4838400.0,1.8093,1.8377,1.8093,1.8377,4838400.0
2010-05-28 14:50:00,1.94,1.94,1.93,1.93,1728000.0,1.8377,1.8377,1.8282,1.8282,1728000.0
2010-05-28 15:00:00,1.93,1.93,1.92,1.93,950400.0,1.8282,1.8282,1.8187,1.8282,950400.0
2010-05-28 15:10:00,1.93,1.94,1.93,1.94,1540800.0,1.8282,1.8377,1.8282,1.8377,1540800.0
2010-05-28 15:20:00,1.94,1.96,1.94,1.95,4852800.0,1.8377,1.8566,1.8377,1.8471,4852800.0
2010-05-28 15:30:00,1.95,1.96,1.95,1.95,5508000.0,1.8471,1.8566,1.8471,1.8471,5508000.0
2010-05-28 15:40:00,1.95,1.96,1.91,1.94,8632800.0,1.8471,1.8566,1.8093,1.8377,8632800.0
2010-05-28 15:50:00,1.94,1.94,1.9,1.9,15213600.0,1.8377,1.8377,1.7998,1.7998,15213600.0
2010-06-01 09:30:00,1.85,1.86,1.84,1.86,7380000.0,1.7524,1.7619,1.7429,1.7619,7380000.0
2010-06-01 09:40:00,1.86,1.88,1.86,1.87,6768000.0,1.7619,1.7808,1.7619,1.7714,6768000.0
2010-06-01 09:50:00,1.87,1.88,1.86,1.86,4550400.0,1.7714,1.7808,1.7619,1.7619,4550400.0
2010-06-01 10:00:00,1.86,1.9,1.86,1.89,10533600.0,1.7619,1.7998,1.7619,1.7903,10533600.0
2010-06-01 10:10:00,1.89,1.9,1.88,1.9,4521600.0,1.7903,1.7998,1.7808,1.7998,4521600.0
2010-06-01 10:20:00,1.9,1.93,1.9,1.92,8323200.0,1.7998,1.8282,1.7998,1.8187,8323200.0
2010-06-01 10:30:00,1.92,1.93,1.92,1.92,6055200.0,1.8187,1.8282,1.8187,1.8187,6055200.0
2010-06-01 10:40:00,1.92,1.92,1.91,1.92,3153600.0,1.8187,1.8187,1.8093,1.8187,3153600.0
2010-06-01 10:50:00,1.92,1.92,1.91,1.91,1929600.0,1.8187,1.8187,1.8093,1.8093,1929600.0
2010-06-01 11:00:00,1.91,1.91,1.9,1.9,3686400.0,1.8093,1.8093,1.7998,1.7998,3686400.0
2010-06-01 11:10:00,1.9,1.91,1.89,1.9,4759200.0,1.7998,1.8093,1.7903,1.7998,4759200.0
2010-06-01 11:20:00,1.89,1.91,1.89,1.91,3758400.0,1.7903,1.8093,1.7903,1.8093,3758400.0
2010-06-01 11:30:00,1.91,1.91,1.89,1.9,2800800.0,1.8093,1.8093,1.7903,1.7998,2800800.0
2010-06-01 11:40:00,1.9,1.9,1.88,1.89,4442400.0,1.7998,1.7998,1.7808,1.7903,4442400.0
2010-06-01 11:50:00,1.89,1.89,1.87,1.88,3614400.0,1.7903,1.7903,1.7714,1.7808,3614400.0
2010-06-01 12:00:00,1.88,1.89,1.87,1.88,3168000.0,1.7808,1.7903,1.7714,1.7808,3168000.0
2010-06-01 12:10:00,1.88,1.89,1.88,1.89,3074400.0,1.7808,1.7903,1.7808,1.7903,3074400.0
2010-06-01 12:20:00,1.89,1.9,1.89,1.9,1562400.0,1.7903,1.7998,1.7903,1.7998,1562400.0
2010-06-01 12:30:00,1.89,1.9,1.89,1.9,1339200.0,1.7903,1.7998,1.7903,1.7998,1339200.0
2010-06-01 12:40:00,1.9,1.9,1.89,1.89,1929600.0,1.7998,1.7998,1.7903,1.7903,1929600.0
2010-06-01 12:50:00,1.9,1.9,1.88,1.88,1396800.0,1.7998,1.7998,1.7808,1.7808,1396800.0
2010-06-01 13:00:00,1.88,1.89,1.88,1.89,1000800.0,1.7808,1.7903,1.7808,1.7903,1000800.0
2010-06-01 13:10:00,1.89,1.92,1.89,1.92,3780000.0,1.7903,1.8187,1.7903,1.8187,3780000.0
2010-06-01 13:20:00,1.91,1.92,1.91,1.92,4262400.0,1.8093,1.8187,1.8093,1.8187,4262400.0
2010-06-01 13:30:00,1.92,1.92,1.91,1.92,2743200.0,1.8187,1.8187,1.8093,1.8187,2743200.0
2010-06-01 13:40:00,1.92,1.92,1.91,1.92,2160000.0,1.8187,1.8187,1.8093,1.8187,2160000.0
2010-06-01 13:50:00,1.92,1.92,1.9,1.9,3672000.0,1.8187,1.8187,1.7998,1.7998,3672000.0
2010-06-01 14:00:00,1.9,1.9,1.87,1.88,6588000.0,1.7998,1.7998,1.7714,1.7808,6588000.0
2010-06-01 14:10:00,1.88,1.89,1.87,1.88,4111200.0,1.7808,1.7903,1.7714,1.7808,4111200.0
2010-06-01 14:20:00,1.88,1.89,1.88,1.89,2181600.0,1.7808,1.7903,1.7808,1.7903,2181600.0
2010-06-01 14:30:00,1.89,1.9,1.89,1.9,1980000.0,1.7903,1.7998,1.7903,1.7998,1980000.0
2010-06-01 14:40:00,1.89,1.91,1.89,1.9,1605600.0,1.7903,1.8093,1.7903,1.7998,1605600.0
2010-06-01 14:50:00,1.9,1.9,1.88,1.89,2736000.0,1.7998,1.7998,1.7808,1.7903,2736000.0
2010-06-01 15:00:00,1.89,1.89,1.88,1.88,2685600.0,1.7903,1.7903,1.7808,1.7808,2685600.0
2010-06-01 15:10:00,1.88,1.89,1.87,1.87,2721600.0,1.7808,1.7903,1.7714,1.7714,2721600.0
2010-06-01 15:20:00,1.87,1.88,1.85,1.86,6321600.0,1.7714,1.7808,1.7524,1.7619,6321600.0
2010-06-01 15:30:00,1.86,1.87,1.85,1.86,4269600.0,1.7619,1.7714,1.7524,1.7619,4269600.0
2010-06-01 15:40:00,1.86,1.87,1.83,1.83,10800000.0,1.7619,1.7714,1.7335,1.7335,10800000.0
2010-06-01 15:50:00,1.83,1.83,1.8,1.81,11678400.0,1.7335,1.7335,1.7051,1.7145,11678400.0
2010-06-02 09:30:00,1.84,1.85,1.83,1.83,8676000.0,1.7429,1.7524,1.7335,1.7335,8676000.0
2010-06-02 09:40:00,1.83,1.83,1.82,1.83,5695200.0,1.7335,1.7335,1.724,1.7335,5695200.0
2010-06-02 09:50:00,1.83,1.83,1.81,1.83,3801600.0,1.7335,1.7335,1.7145,1.7335,3801600.0
2010-06-02 10:00:00,1.83,1.84,1.82,1.84,4478400.0,1.7335,1.7429,1.724,1.7429,4478400.0
2010-06-02 10:10:00,1.84,1.85,1.83,1.85,6170400.0,1.7429,1.7524,1.7335,1.7524,6170400.0
2010-06-02 10:20:00,1.85,1.86,1.84,1.84,6825600.0,1.7524,1.7619,1.7429,1.7429,6825600.0
2010-06-02 10:30:00,1.84,1.86,1.84,1.85,3751200.0,1.7429,1.7619,1.7429,1.7524,3751200.0
2010-06-02 10:40:00,1.85,1.85,1.84,1.84,3124800.0,1.7524,1.7524,1.7429,1.7429,3124800.0
2010-06-02 10:50:00,1.84,1.85,1.83,1.85,2016000.0,1.7429,1.7524,1.7335,1.7524,2016000.0
2010-06-02 11:00:00,1.85,1.87,1.85,1.86,2556000.0,1.7524,1.7714,1.7524,1.7619,2556000.0
2010-06-02 11:10:00,1.86,1.87,1.85,1.85,2160000.0,1.7619,1.7714,1.7524,1.7524,2160000.0
2010-06-02 11:20:00,1.86,1.87,1.86,1.86,3103200.0,1.7619,1.7714,1.7619,1.7619,3103200.0
2010-06-02 11:30:00,1.86,1.87,1.86,1.87,2700000.0,1.7619,1.7714,1.7619,1.7714,2700000.0
2010-06-02 11:40:00,1.87,1.88,1.86,1.88,3232800.0,1.7714,1.7808,1.7619,1.7808,3232800.0
2010-06-02 11:50:00,1.88,1.88,1.87,1.88,2548800.0,1.7808,1.7808,1.7714,1.7808,2548800.0
2010-06-02 12:00:00,1.88,1.89,1.88,1.88,2030400.0,1.7808,1.7903,1.7808,1.7808,2030400.0
2010-06-02 12:10:00,1.88,1.88,1.87,1.87,2354400.0,1.7808,1.7808,1.7714,1.7714,2354400.0
2010-06-02 12:20:00,1.87,1.88,1.87,1.88,1512000.0,1.7714,1.7808,1.7714,1.7808,1512000.0
2010-06-02 12:30:00,1.88,1.88,1.88,1.88,1519200.0,1.7808,1.7808,1.7808,1.7808,1519200.0
2010-06-02 12:40:00,1.88,1.89,1.88,1.89,1670400.0,1.7808,1.7903,1.7808,1.7903,1670400.0
2010-06-02 12:50:00,1.89,1.89,1.88,1.88,1231200.0,1.7903,1.7903,1.7808,1.7808,1231200.0
2010-06-02 13:00:00,1.89,1.89,1.88,1.88,2570400.0,1.7903,1.7903,1.7808,1.7808,2570400.0
2010-06-02 13:10:00,1.89,1.89,1.88,1.88,1742400.0,1.7903,1.7903,1.7808,1.7808,1742400.0
2010-06-02 13:20:00,1.88,1.88,1.88,1.88,2080800.0,1.7808,1.7808,1.7808,1.7808,2080800.0
2010-06-02 13:30:00,1.88,1.88,1.88,1.88,1598400.0,1.7808,1.7808,1.7808,1.7808,1598400.0
2010-06-02 13:40:00,1.88,1.88,1.88,1.88,2260800.0,1.7808,1.7808,1.7808,1.7808,2260800.0
2010-06-02 13:50:00,1.88,1.88,1.87,1.87,1238400.0,1.7808,1.7808,1.7714,1.7714,1238400.0
2010-06-02 14:00:00,1.87,1.87,1.86,1.87,1483200.0,1.7714,1.7714,1.7619,1.7714,1483200.0
2010-06-02 14:10:00,1.87,1.87,1.86,1.86,1389600.0,1.7714,1.7714,1.7619,1.7619,1389600.0
2010-06-02 14:20:00,1.86,1.87,1.86,1.87,2649600.0,1.7619,1.7714,1.7619,1.7714,2649600.0
2010-06-02 14:30:00,1.87,1.88,1.87,1.88,3146400.0,1.7714,1.7808,1.7714,1.7808,3146400.0
2010-06-02 14:40:00,1.88,1.9,1.88,1.9,6688800.0,1.7808,1.7998,1.7808,1.7998,6688800.0
2010-06-02 14:50:00,1.9,1.91,1.9,1.91,5054400.0,1.7998,1.8093,1.7998,1.8093,5054400.0
2010-06-02 15:00:00,1.9,1.92,1.9,1.92,5644800.0,1.7998,1.8187,1.7998,1.8187,5644800.0
2010-06-02 15:10:00,1.91,1.92,1.91,1.92,5140800.0,1.8093,1.8187,1.8093,1.8187,5140800.0
2010-06-02 15:20:00,1.92,1.93,1.91,1.92,4514400.0,1.8187,1.8282,1.8093,1.8187,4514400.0
2010-06-02 15:30:00,1.93,1.93,1.91,1.92,7617600.0,1.8282,1.8282,1.8093,1.8187,7617600.0
2010-06-02 15:40:00,1.92,1.92,1.91,1.92,6789600.0,1.8187,1.8187,1.8093,1.8187,6789600.0
2010-06-02 15:50:00,1.92,1.95,1.92,1.95,10432800.0,1.8187,1.8471,1.8187,1.8471,10432800.0
2010-06-03 09:30:00,1.97,1.98,1.96,1.96,10432800.0,1.8661,1.8756,1.8566,1.8566,10432800.0
2010-06-03 09:40:00,1.96,1.98,1.95,1.98,7048800.0,1.8566,1.8756,1.8471,1.8756,7048800.0
2010-06-03 09:50:00,1.98,1.99,1.97,1.98,3528000.0,1.8756,1.885,1.8661,1.8756,3528000.0
2010-06-03 10:00:00,1.98,1.99,1.97,1.98,6796800.0,1.8756,1.885,1.8661,1.8756,6796800.0
2010-06-03 10:10:00,1.98,1.98,1.96,1.96,7380000.0,1.8756,1.8756,1.8566,1.8566,7380000.0
2010-06-03 10:20:00,1.96,1.97,1.95,1.95,4622400.0,1.8566,1.8661,1.8471,1.8471,4622400.0
2010-06-03 10:30:00,1.95,1.96,1.94,1.94,3628800.0,1.8471,1.8566,1.8377,1.8377,3628800.0
2010-06-03 10:40:00,1.95,1.96,1.94,1.96,3052800.0,1.8471,1.8566,1.8377,1.8566,3052800.0
2010-06-03 10:50:00,1.96,1.97,1.96,1.96,3816000.0,1.8566,1.8661,1.8566,1.8566,3816000.0
2010-06-03 11:00:00,1.97,1.97,1.96,1.97,3693600.0,1.8661,1.8661,1.8566,1.8661,3693600.0
2010-06-03 11:10:00,1.97,1.97,1.96,1.96,3780000.0,1.8661,1.8661,1.8566,1.8566,3780000.0
2010-06-03 11:20:00,1.96,1.96,1.95,1.95,2073600.0,1.8566,1.8566,1.8471,1.8471,2073600.0
2010-06-03 11:30:00,1.95,1.96,1.95,1.96,2793600.0,1.8471,1.8566,1.8471,1.8566,2793600.0
2010-06-03 11:40:00,1.96,1.96,1.95,1.96,1684800.0,1.8566,1.8566,1.8471,1.8566,1684800.0
2010-06-03 11:50:00,1.96,1.96,1.95,1.95,2620800.0,1.8566,1.8566,1.8471,1.8471,2620800.0
2010-06-03 12:00:00,1.96,1.96,1.94,1.94,2541600.0,1.8566,1.8566,1.8377,1.8377,2541600.0
2010-06-03 12:10:00,1.94,1.94,1.93,1.93,2678400.0,1.8377,1.8377,1.8282,1.8282,2678400.0
2010-06-03 12:20:00,1.93,1.94,1.91,1.92,3499200.0,1.8282,1.8377,1.8093,1.8187,3499200.0
2010-06-03 12:30:00,1.92,1.93,1.91,1.93,2268000.0,1.8187,1.8282,1.8093,1.8282,2268000.0
2010-06-03 12:40:00,1.93,1.93,1.93,1.93,2037600.0,1.8282,1.8282,1.8282,1.8282,2037600.0
2010-06-03 12:50:00,1.93,1.93,1.92,1.93,1029600.0,1.8282,1.8282,1.8187,1.8282,1029600.0
2010-06-03 13:00:00,1.93,1.93,1.92,1.93,1720800.0,1.8282,1.8282,1.8187,1.8282,1720800.0
2010-06-03 13:10:00,1.93,1.93,1.93,1.93,2426400.0,1.8282,1.8282,1.8282,1.8282,2426400.0
2010-06-03 13:20:00,1.92,1.93,1.92,1.92,2210400.0,1.8187,1.8282,1.8187,1.8187,2210400.0
2010-06-03 13:30:00,1.92,1.93,1.92,1.93,1915200.0,1.8187,1.8282,1.8187,1.8282,1915200.0
2010-06-03 13:40:00,1.93,1.95,1.93,1.94,5335200.0,1.8282,1.8471,1.8282,1.8377,5335200.0
2010-06-03 13:50:00,1.94,1.94,1.93,1.93,1807200.0,1.8377,1.8377,1.8282,1.8282,1807200.0
2010-06-03 14:00:00,1.93,1.94,1.93,1.94,2340000.0,1.8282,1.8377,1.8282,1.8377,2340000.0
2010-06-03 14:10:00,1.94,1.96,1.94,1.95,4824000.0,1.8377,1.8566,1.8377,1.8471,4824000.0
2010-06-03 14:20:00,1.95,1.96,1.94,1.95,3240000.0,1.8471,1.8566,1.8377,1.8471,3240000.0
2010-06-03 14:30:00,1.95,1.96,1.94,1.96,1821600.0,1.8471,1.8566,1.8377,1.8566,1821600.0
2010-06-03 14:40:00,1.96,1.97,1.96,1.96,2232000.0,1.8566,1.8661,1.8566,1.8566,2232000.0
2010-06-03 14:50:00,1.97,1.97,1.96,1.96,1303200.0,1.8661,1.8661,1.8566,1.8566,1303200.0
2010-06-03 15:00:00,1.96,1.97,1.96,1.96,2275200.0,1.8566,1.8661,1.8566,1.8566,2275200.0
2010-06-03 15:10:00,1.96,1.96,1.94,1.95,2325600.0,1.8566,1.8566,1.8377,1.8471,2325600.0
2010-06-03 15:20:00,1.95,1.97,1.95,1.97,2887200.0,1.8471,1.8661,1.8471,1.8661,2887200.0
2010-06-03 15:30:00,1.97,1.98,1.96,1.97,3448800.0,1.8661,1.8756,1.8566,1.8661,3448800.0
2010-06-03 15:40:00,1.97,1.98,1.96,1.96,3772800.0,1.8661,1.8756,1.8566,1.8566,3772800.0
2010-06-03 15:50:00,1.96,1.97,1.95,1.97,4874400.0,1.8566,1.8661,1.8471,1.8661,4874400.0
2010-06-04 09:30:00,1.86,1.88,1.85,1.87,12981600.0,1.7619,1.7808,1.7524,1.7714,12981600.0
2010-06-04 09:40:00,1.87,1.88,1.85,1.87,13456800.0,1.7714,1.7808,1.7524,1.7714,13456800.0
2010-06-04 09:50:00,1.87,1.88,1.87,1.88,11016000.0,1.7714,1.7808,1.7714,1.7808,11016000.0
2010-06-04 10:00:00,1.87,1.88,1.86,1.88,11844000.0,1.7714,1.7808,1.7619,1.7808,11844000.0
2010-06-04 10:10:00,1.88,1.89,1.87,1.89,8287200.0,1.7808,1.7903,1.7714,1.7903,8287200.0
2010-06-04 10:20:00,1.89,1.89,1.88,1.89,6228000.0,1.7903,1.7903,1.7808,1.7903,6228000.0
2010-06-04 10:30:00,1.89,1.89,1.88,1.89,4730400.0,1.7903,1.7903,1.7808,1.7903,4730400.0
2010-06-04 10:40:00,1.89,1.89,1.87,1.88,2635200.0,1.7903,1.7903,1.7714,1.7808,2635200.0
2010-06-04 10:50:00,1.88,1.88,1.87,1.87,1540800.0,1.7808,1.7808,1.7714,1.7714,1540800.0
2010-06-04 11:00:00,1.87,1.88,1.86,1.87,1152000.0,1.7714,1.7808,1.7619,1.7714,1152000.0
2010-06-04 11:10:00,1.87,1.87,1.85,1.85,2635200.0,1.7714,1.7714,1.7524,1.7524,2635200.0
2010-06-04 11:20:00,1.85,1.85,1.84,1.84,6760800.0,1.7524,1.7524,1.7429,1.7429,6760800.0
2010-06-04 11:30:00,1.84,1.86,1.84,1.85,4564800.0,1.7429,1.7619,1.7429,1.7524,4564800.0
2010-06-04 11:40:00,1.85,1.86,1.85,1.86,4276800.0,1.7524,1.7619,1.7524,1.7619,4276800.0
2010-06-04 11:50:00,1.86,1.86,1.85,1.85,2714400.0,1.7619,1.7619,1.7524,1.7524,2714400.0
2010-06-04 12:00:00,1.85,1.85,1.82,1.83,7365600.0,1.7524,1.7524,1.724,1.7335,7365600.0
2010-06-04 12:10:00,1.83,1.84,1.83,1.83,2599200.0,1.7335,1.7429,1.7335,1.7335,2599200.0
2010-06-04 12:20:00,1.84,1.84,1.84,1.84,1101600.0,1.7429,1.7429,1.7429,1.7429,1101600.0
2010-06-04 12:30:00,1.84,1.84,1.83,1.83,1555200.0,1.7429,1.7429,1.7335,1.7335,1555200.0
2010-06-04 12:40:00,1.83,1.84,1.83,1.84,914400.0,1.7335,1.7429,1.7335,1.7429,914400.0
2010-06-04 12:50:00,1.84,1.85,1.84,1.85,1346400.0,1.7429,1.7524,1.7429,1.7524,1346400.0
2010-06-04 13:00:00,1.85,1.85,1.83,1.84,1461600.0,1.7524,1.7524,1.7335,1.7429,1461600.0
2010-06-04 13:10:00,1.84,1.84,1.82,1.82,2836800.0,1.7429,1.7429,1.724,1.724,2836800.0
2010-06-04 13:20:00,1.83,1.83,1.81,1.83,3340800.0,1.7335,1.7335,1.7145,1.7335,3340800.0
2010-06-04 13:30:00,1.82,1.83,1.81,1.81,2008800.0,1.724,1.7335,1.7145,1.7145,2008800.0
2010-06-04 13:40:00,1.81,1.82,1.81,1.82,2095200.0,1.7145,1.724,1.7145,1.724,2095200.0
2010-06-04 13:50:00,1.82,1.82,1.81,1.81,2671200.0,1.724,1.724,1.7145,1.7145,2671200.0
2010-06-04 14:00:00,1.81,1.82,1.8,1.8,3218400.0,1.7145,1.724,1.7051,1.7051,3218400.0
2010-06-04 14:10:00,1.8,1.81,1.8,1.8,2318400.0,1.7051,1.7145,1.7051,1.7051,2318400.0
2010-06-04 14:20:00,1.8,1.81,1.79,1.8,5097600.0,1.7051,1.7145,1.6956,1.7051,5097600.0
2010-06-04 14:30:00,1.8,1.81,1.79,1.8,3218400.0,1.7051,1.7145,1.6956,1.7051,3218400.0
2010-06-04 14:40:00,1.79,1.8,1.78,1.78,7351200.0,1.6956,1.7051,1.6861,1.6861,7351200.0
2010-06-04 14:50:00,1.78,1.78,1.76,1.77,7293600.0,1.6861,1.6861,1.6672,1.6766,7293600.0
2010-06-04 15:00:00,1.77,1.79,1.77,1.78,7797600.0,1.6766,1.6956,1.6766,1.6861,7797600.0
2010-06-04 15:10:00,1.79,1.79,1.77,1.78,5918400.0,1.6956,1.6956,1.6766,1.6861,5918400.0
2010-06-04 15:20:00,1.78,1.79,1.76,1.76,5781600.0,1.6861,1.6956,1.6672,1.6672,5781600.0
2010-06-04 15:30:00,1.77,1.78,1.76,1.77,5536800.0,1.6766,1.6861,1.6672,1.6766,5536800.0
2010-06-04 15:40:00,1.77,1.77,1.74,1.77,11448000.0,1.6766,1.6766,1.6482,1.6766,11448000.0
2010-06-04 15:50:00,1.77,1.77,1.74,1.77,11462400.0,1.6766,1.6766,1.6482,1.6766,11462400.0
2010-06-07 09:30:00,1.78,1.79,1.76,1.77,10159200.0,1.6861,1.6956,1.6672,1.6766,10159200.0
2010-06-07 09:40:00,1.77,1.77,1.75,1.77,8776800.0,1.6766,1.6766,1.6577,1.6766,8776800.0
2010-06-07 09:50:00,1.77,1.79,1.77,1.78,9640800.0,1.6766,1.6956,1.6766,1.6861,9640800.0
2010-06-07 10:00:00,1.78,1.79,1.78,1.79,4723200.0,1.6861,1.6956,1.6861,1.6956,4723200.0
2010-06-07 10:10:00,1.79,1.8,1.79,1.79,5464800.0,1.6956,1.7051,1.6956,1.6956,5464800.0
2010-06-07 10:20:00,1.79,1.79,1.78,1.79,5104800.0,1.6956,1.6956,1.6861,1.6956,5104800.0
2010-06-07 10:30:00,1.79,1.79,1.77,1.77,4809600.0,1.6956,1.6956,1.6766,1.6766,4809600.0
2010-06-07 10:40:00,1.77,1.78,1.76,1.77,4507200.0,1.6766,1.6861,1.6672,1.6766,4507200.0
2010-06-07 10:50:00,1.77,1.77,1.74,1.74,4953600.0,1.6766,1.6766,1.6482,1.6482,4953600.0
2010-06-07 11:00:00,1.74,1.75,1.74,1.75,3477600.0,1.6482,1.6577,1.6482,1.6577,3477600.0
2010-06-07 11:10:00,1.75,1.75,1.73,1.74,5529600.0,1.6577,1.6577,1.6387,1.6482,5529600.0
2010-06-07 11:20:00,1.74,1.76,1.74,1.75,2469600.0,1.6482,1.6672,1.6482,1.6577,2469600.0
2010-06-07 11:30:00,1.75,1.77,1.75,1.76,2037600.0,1.6577,1.6766,1.6577,1.6672,2037600.0
2010-06-07 11:40:00,1.76,1.77,1.76,1.76,5702400.0,1.6672,1.6766,1.6672,1.6672,5702400.0
2010-06-07 11:50:00,1.76,1.77,1.76,1.77,2167200.0,1.6672,1.6766,1.6672,1.6766,2167200.0
2010-06-07 12:00:00,1.77,1.78,1.77,1.78,3988800.0,1.6766,1.6861,1.6766,1.6861,3988800.0
2010-06-07 12:10:00,1.78,1.78,1.77,1.78,3448800.0,1.6861,1.6861,1.6766,1.6861,3448800.0
2010-06-07 12:20:00,1.77,1.78,1.77,1.77,2527200.0,1.6766,1.6861,1.6766,1.6766,2527200.0
2010-06-07 12:30:00,1.77,1.77,1.76,1.77,568800.0,1.6766,1.6766,1.6672,1.6766,568800.0
2010-06-07 12:40:00,1.77,1.77,1.77,1.77,1101600.0,1.6766,1.6766,1.6766,1.6766,1101600.0
2010-06-07 12:50:00,1.77,1.78,1.77,1.78,1591200.0,1.6766,1.6861,1.6766,1.6861,1591200.0
2010-06-07 13:00:00,1.78,1.78,1.77,1.77,1555200.0,1.6861,1.6861,1.6766,1.6766,1555200.0
2010-06-07 13:10:00,1.77,1.78,1.77,1.78,864000.0,1.6766,1.6861,1.6766,1.6861,864000.0
2010-06-07 13:20:00,1.78,1.78,1.78,1.78,1720800.0,1.6861,1.6861,1.6861,1.6861,1720800.0
2010-06-07 13:30:00,1.78,1.79,1.77,1.77,3096000.0,1.6861,1.6956,1.6766,1.6766,3096000.0
2010-06-07 13:40:00,1.77,1.77,1.76,1.76,3996000.0,1.6766,1.6766,1.6672,1.6672,3996000.0
2010-06-07 13:50:00,1.76,1.76,1.75,1.76,2160000.0,1.6672,1.6672,1.6577,1.6672,2160000.0
2010-06-07 14:00:00,1.76,1.77,1.76,1.76,2988000.0,1.6672,1.6766,1.6672,1.6672,2988000.0
2010-06-07 14:10:00,1.76,1.76,1.75,1.75,1843200.0,1.6672,1.6672,1.6577,1.6577,1843200.0
2010-06-07 14:20:00,1.75,1.76,1.75,1.76,2714400.0,1.6577,1.6672,1.6577,1.6672,2714400.0
2010-06-07 14:30:00,1.76,1.76,1.74,1.74,2995200.0,1.6672,1.6672,1.6482,1.6482,2995200.0
2010-06-07 14:40:00,1.74,1.74,1.73,1.74,6364800.0,1.6482,1.6482,1.6387,1.6482,6364800.0
2010-06-07 14:50:00,1.73,1.74,1.73,1.74,4024800.0,1.6387,1.6482,1.6387,1.6482,4024800.0
2010-06-07 15:00:00,1.74,1.75,1.74,1.75,5364000.0,1.6482,1.6577,1.6482,1.6577,5364000.0
2010-06-07 15:10:00,1.75,1.75,1.72,1.72,2865600.0,1.6577,1.6577,1.6293,1.6293,2865600.0
2010-06-07 15:20:00,1.73,1.73,1.7,1.7,3693600.0,1.6387,1.6387,1.6103,1.6103,3693600.0
2010-06-07 15:30:00,1.7,1.72,1.7,1.71,4082400.0,1.6103,1.6293,1.6103,1.6198,4082400.0
2010-06-07 15:40:00,1.71,1.71,1.69,1.7,7178400.0,1.6198,1.6198,1.6009,1.6103,7178400.0
2010-06-07 15:50:00,1.7,1.71,1.69,1.69,11383200.0,1.6103,1.6198,1.6009,1.6009,11383200.0
2010-06-08 09:30:00,1.7,1.72,1.7,1.72,8474400.0,1.6103,1.6293,1.6103,1.6293,8474400.0
2010-06-08 09:40:00,1.72,1.72,1.7,1.71,5256000.0,1.6293,1.6293,1.6103,1.6198,5256000.0
2010-06-08 09:50:00,1.7,1.7,1.68,1.69,6048000.0,1.6103,1.6103,1.5914,1.6009,6048000.0
2010-06-08 10:00:00,1.69,1.71,1.69,1.71,6998400.0,1.6009,1.6198,1.6009,1.6198,6998400.0
2010-06-08 10:10:00,1.71,1.71,1.68,1.68,4356000.0,1.6198,1.6198,1.5914,1.5914,4356000.0
2010-06-08 10:20:00,1.68,1.69,1.68,1.69,7272000.0,1.5914,1.6009,1.5914,1.6009,7272000.0
2010-06-08 10:30:00,1.69,1.7,1.68,1.68,4255200.0,1.6009,1.6103,1.5914,1.5914,4255200.0
2010-06-08 10:40:00,1.68,1.68,1.66,1.67,8676000.0,1.5914,1.5914,1.5724,1.5819,8676000.0
2010-06-08 10:50:00,1.67,1.68,1.66,1.68,6739200.0,1.5819,1.5914,1.5724,1.5914,6739200.0
2010-06-08 11:00:00,1.68,1.69,1.66,1.67,4147200.0,1.5914,1.6009,1.5724,1.5819,4147200.0
2010-06-08 11:10:00,1.67,1.68,1.65,1.68,6235200.0,1.5819,1.5914,1.563,1.5914,6235200.0
2010-06-08 11:20:00,1.68,1.71,1.68,1.7,7581600.0,1.5914,1.6198,1.5914,1.6103,7581600.0
2010-06-08 11:30:00,1.69,1.71,1.69,1.71,4809600.0,1.6009,1.6198,1.6009,1.6198,4809600.0
2010-06-08 11:40:00,1.71,1.72,1.7,1.72,3124800.0,1.6198,1.6293,1.6103,1.6293,3124800.0
2010-06-08 11:50:00,1.72,1.73,1.72,1.72,4788000.0,1.6293,1.6387,1.6293,1.6293,4788000.0
2010-06-08 12:00:00,1.72,1.73,1.71,1.71,2210400.0,1.6293,1.6387,1.6198,1.6198,2210400.0
2010-06-08 12:10:00,1.71,1.71,1.7,1.71,2448000.0,1.6198,1.6198,1.6103,1.6198,2448000.0
2010-06-08 12:20:00,1.71,1.71,1.7,1.7,1742400.0,1.6198,1.6198,1.6103,1.6103,1742400.0
2010-06-08 12:30:00,1.7,1.71,1.7,1.71,1123200.0,1.6103,1.6198,1.6103,1.6198,1123200.0
2010-06-08 12:40:00,1.71,1.72,1.71,1.71,1735200.0,1.6198,1.6293,1.6198,1.6198,1735200.0
2010-06-08 12:50:00,1.71,1.72,1.71,1.72,1764000.0,1.6198,1.6293,1.6198,1.6293,1764000.0
2010-06-08 13:00:00,1.72,1.73,1.71,1.71,1699200.0,1.6293,1.6387,1.6198,1.6198,1699200.0
2010-06-08 13:10:00,1.71,1.71,1.7,1.71,2318400.0,1.6198,1.6198,1.6103,1.6198,2318400.0
2010-06-08 13:20:00,1.71,1.71,1.69,1.7,1080000.0,1.6198,1.6198,1.6009,1.6103,1080000.0
2010-06-08 13:30:00,1.7,1.7,1.68,1.68,2613600.0,1.6103,1.6103,1.5914,1.5914,2613600.0
2010-06-08 13:40:00,1.68,1.69,1.67,1.67,2210400.0,1.5914,1.6009,1.5819,1.5819,2210400.0
2010-06-08 13:50:00,1.67,1.68,1.66,1.68,5529600.0,1.5819,1.5914,1.5724,1.5914,5529600.0
2010-06-08 14:00:00,1.68,1.69,1.68,1.68,3168000.0,1.5914,1.6009,1.5914,1.5914,3168000.0
2010-06-08 14:10:00,1.68,1.69,1.67,1.69,1634400.0,1.5914,1.6009,1.5819,1.6009,1634400.0
2010-06-08 14:20:00,1.69,1.71,1.69,1.71,3513600.0,1.6009,1.6198,1.6009,1.6198,3513600.0
2010-06-08 14:30:00,1.7,1.72,1.7,1.71,3009600.0,1.6103,1.6293,1.6103,1.6198,3009600.0
2010-06-08 14:40:00,1.71,1.73,1.71,1.72,2224800.0,1.6198,1.6387,1.6198,1.6293,2224800.0
2010-06-08 14:50:00,1.71,1.71,1.7,1.7,3909600.0,1.6198,1.6198,1.6103,1.6103,3909600.0
2010-06-08 15:00:00,1.7,1.71,1.69,1.71,4384800.0,1.6103,1.6198,1.6009,1.6198,4384800.0
2010-06-08 15:10:00,1.71,1.71,1.69,1.69,4096800.0,1.6198,1.6198,1.6009,1.6009,4096800.0
2010-06-08 15:20:00,1.69,1.73,1.69,1.73,4622400.0,1.6009,1.6387,1.6009,1.6387,4622400.0
2010-06-08 15:30:00,1.73,1.75,1.72,1.74,6782400.0,1.6387,1.6577,1.6293,1.6482,6782400.0
2010-06-08 15:40:00,1.75,1.75,1.73,1.74,5263200.0,1.6577,1.6577,1.6387,1.6482,5263200.0
2010-06-08 15:50:00,1.74,1.76,1.74,1.75,9684000.0,1.6482,1.6672,1.6482,1.6577,9684000.0
2010-06-09 09:30:00,1.78,1.79,1.77,1.78,8035200.0,1.6861,1.6956,1.6766,1.6861,8035200.0
2010-06-09 09:40:00,1.78,1.78,1.77,1.77,11520000.0,1.6861,1.6861,1.6766,1.6766,11520000.0
2010-06-09 09:50:00,1.77,1.78,1.77,1.78,9288000.0,1.6766,1.6861,1.6766,1.6861,9288000.0
2010-06-09 10:00:00,1.78,1.78,1.76,1.76,6876000.0,1.6861,1.6861,1.6672,1.6672,6876000.0
2010-06-09 10:10:00,1.76,1.78,1.76,1.77,5558400.0,1.6672,1.6861,1.6672,1.6766,5558400.0
2010-06-09 10:20:00,1.77,1.78,1.77,1.78,4816800.0,1.6766,1.6861,1.6766,1.6861,4816800.0
2010-06-09 10:30:00,1.78,1.78,1.76,1.77,4456800.0,1.6861,1.6861,1.6672,1.6766,4456800.0
2010-06-09 10:40:00,1.77,1.79,1.76,1.78,6559200.0,1.6766,1.6956,1.6672,1.6861,6559200.0
2010-06-09 10:50:00,1.78,1.79,1.78,1.79,3945600.0,1.6861,1.6956,1.6861,1.6956,3945600.0
2010-06-09 11:00:00,1.79,1.81,1.79,1.81,6883200.0,1.6956,1.7145,1.6956,1.7145,6883200.0
2010-06-09 11:10:00,1.81,1.81,1.8,1.81,5400000.0,1.7145,1.7145,1.7051,1.7145,5400000.0
2010-06-09 11:20:00,1.81,1.83,1.81,1.83,4910400.0,1.7145,1.7335,1.7145,1.7335,4910400.0
2010-06-09 11:30:00,1.83,1.83,1.82,1.82,2548800.0,1.7335,1.7335,1.724,1.724,2548800.0
2010-06-09 11:40:00,1.82,1.83,1.81,1.82,5400000.0,1.724,1.7335,1.7145,1.724,5400000.0
2010-06-09 11:50:00,1.82,1.82,1.81,1.82,4363200.0,1.724,1.724,1.7145,1.724,4363200.0
2010-06-09 12:00:00,1.82,1.82,1.81,1.81,4255200.0,1.724,1.724,1.7145,1.7145,4255200.0
2010-06-09 12:10:00,1.81,1.82,1.81,1.82,2736000.0,1.7145,1.724,1.7145,1.724,2736000.0
2010-06-09 12:20:00,1.82,1.82,1.82,1.82,2656800.0,1.724,1.724,1.724,1.724,2656800.0
2010-06-09 12:30:00,1.82,1.82,1.81,1.81,4140000.0,1.724,1.724,1.7145,1.7145,4140000.0
2010-06-09 12:40:00,1.81,1.81,1.81,1.81,3024000.0,1.7145,1.7145,1.7145,1.7145,3024000.0
2010-06-09 12:50:00,1.81,1.82,1.81,1.81,2476800.0,1.7145,1.724,1.7145,1.7145,2476800.0
2010-06-09 13:00:00,1.81,1.81,1.8,1.8,3117600.0,1.7145,1.7145,1.7051,1.7051,3117600.0
2010-06-09 13:10:00,1.8,1.81,1.8,1.81,2635200.0,1.7051,1.7145,1.7051,1.7145,2635200.0
2010-06-09 13:20:00,1.81,1.81,1.8,1.8,3672000.0,1.7145,1.7145,1.7051,1.7051,3672000.0
2010-06-09 13:30:00,1.8,1.8,1.79,1.79,5976000.0,1.7051,1.7051,1.6956,1.6956,5976000.0
2010-06-09 13:40:00,1.79,1.8,1.79,1.79,4723200.0,1.6956,1.7051,1.6956,1.6956,4723200.0
2010-06-09 13:50:00,1.79,1.8,1.79,1.8,3931200.0,1.6956,1.7051,1.6956,1.7051,3931200.0
2010-06-09 14:00:00,1.8,1.8,1.78,1.78,5940000.0,1.7051,1.7051,1.6861,1.6861,5940000.0
2010-06-09 14:10:00,1.78,1.8,1.78,1.79,4824000.0,1.6861,1.7051,1.6861,1.6956,4824000.0
2010-06-09 14:20:00,1.79,1.8,1.78,1.8,4492800.0,1.6956,1.7051,1.6861,1.7051,4492800.0
2010-06-09 14:30:00,1.8,1.8,1.79,1.79,1692000.0,1.7051,1.7051,1.6956,1.6956,1692000.0
2010-06-09 14:40:00,1.79,1.79,1.77,1.78,2484000.0,1.6956,1.6956,1.6766,1.6861,2484000.0
2010-06-09 14:50:00,1.77,1.78,1.75,1.75,5832000.0,1.6766,1.6861,1.6577,1.6577,5832000.0
2010-06-09 15:00:00,1.75,1.76,1.75,1.76,2800800.0,1.6577,1.6672,1.6577,1.6672,2800800.0
2010-06-09 15:10:00,1.76,1.76,1.72,1.72,6328800.0,1.6672,1.6672,1.6293,1.6293,6328800.0
2010-06-09 15:20:00,1.72,1.74,1.72,1.74,6170400.0,1.6293,1.6482,1.6293,1.6482,6170400.0
2010-06-09 15:30:00,1.74,1.74,1.71,1.72,5047200.0,1.6482,1.6482,1.6198,1.6293,5047200.0
2010-06-09 15:40:00,1.72,1.72,1.7,1.71,14414400.0,1.6293,1.6293,1.6103,1.6198,14414400.0
2010-06-09 15:50:00,1.71,1.73,1.7,1.72,10296000.0,1.6198,1.6387,1.6103,1.6293,10296000.0
2010-06-10 09:30:00,1.81,1.82,1.81,1.81,6559200.0,1.7145,1.724,1.7145,1.7145,6559200.0
2010-06-10 09:40:00,1.81,1.82,1.8,1.82,4132800.0,1.7145,1.724,1.7051,1.724,4132800.0
2010-06-10 09:50:00,1.82,1.85,1.82,1.84,5428800.0,1.724,1.7524,1.724,1.7429,5428800.0
2010-06-10 10:00:00,1.85,1.86,1.84,1.84,6163200.0,1.7524,1.7619,1.7429,1.7429,6163200.0
2010-06-10 10:10:00,1.84,1.84,1.83,1.83,3045600.0,1.7429,1.7429,1.7335,1.7335,3045600.0
2010-06-10 10:20:00,1.83,1.83,1.82,1.82,4600800.0,1.7335,1.7335,1.724,1.724,4600800.0
2010-06-10 10:30:00,1.83,1.84,1.82,1.83,5421600.0,1.7335,1.7429,1.724,1.7335,5421600.0
2010-06-10 10:40:00,1.83,1.83,1.82,1.83,3938400.0,1.7335,1.7335,1.724,1.7335,3938400.0
2010-06-10 10:50:00,1.83,1.83,1.82,1.83,2620800.0,1.7335,1.7335,1.724,1.7335,2620800.0
2010-06-10 11:00:00,1.83,1.84,1.83,1.84,4298400.0,1.7335,1.7429,1.7335,1.7429,4298400.0
2010-06-10 11:10:00,1.84,1.84,1.84,1.84,1713600.0,1.7429,1.7429,1.7429,1.7429,1713600.0
2010-06-10 11:20:00,1.84,1.84,1.84,1.84,1569600.0,1.7429,1.7429,1.7429,1.7429,1569600.0
2010-06-10 11:30:00,1.84,1.84,1.83,1.83,2815200.0,1.7429,1.7429,1.7335,1.7335,2815200.0
2010-06-10 11:40:00,1.83,1.83,1.82,1.82,2894400.0,1.7335,1.7335,1.724,1.724,2894400.0
2010-06-10 11:50:00,1.82,1.83,1.82,1.83,3117600.0,1.724,1.7335,1.724,1.7335,3117600.0
2010-06-10 12:00:00,1.83,1.83,1.81,1.81,3621600.0,1.7335,1.7335,1.7145,1.7145,3621600.0
2010-06-10 12:10:00,1.81,1.82,1.81,1.81,5198400.0,1.7145,1.724,1.7145,1.7145,5198400.0
2010-06-10 12:20:00,1.81,1.83,1.81,1.82,4003200.0,1.7145,1.7335,1.7145,1.724,4003200.0
2010-06-10 12:30:00,1.82,1.83,1.81,1.82,2527200.0,1.724,1.7335,1.7145,1.724,2527200.0
2010-06-10 12:40:00,1.82,1.82,1.8,1.81,3470400.0,1.724,1.724,1.7051,1.7145,3470400.0
2010-06-10 12:50:00,1.81,1.82,1.81,1.82,2052000.0,1.7145,1.724,1.7145,1.724,2052000.0
2010-06-10 13:00:00,1.82,1.82,1.8,1.81,1612800.0,1.724,1.724,1.7051,1.7145,1612800.0
2010-06-10 13:10:00,1.81,1.82,1.8,1.81,1483200.0,1.7145,1.724,1.7051,1.7145,1483200.0
2010-06-10 13:20:00,1.81,1.82,1.81,1.82,1094400.0,1.7145,1.724,1.7145,1.724,1094400.0
2010-06-10 13:30:00,1.82,1.83,1.82,1.83,1152000.0,1.724,1.7335,1.724,1.7335,1152000.0
2010-06-10 13:40:00,1.83,1.84,1.82,1.84,1720800.0,1.7335,1.7429,1.724,1.7429,1720800.0
2010-06-10 13:50:00,1.84,1.84,1.83,1.83,1764000.0,1.7429,1.7429,1.7335,1.7335,1764000.0
2010-06-10 14:00:00,1.83,1.83,1.82,1.82,1879200.0,1.7335,1.7335,1.724,1.724,1879200.0
2010-06-10 14:10:00,1.82,1.83,1.82,1.83,1620000.0,1.724,1.7335,1.724,1.7335,1620000.0
2010-06-10 14:20:00,1.83,1.84,1.83,1.83,1699200.0,1.7335,1.7429,1.7335,1.7335,1699200.0
2010-06-10 14:30:00,1.84,1.85,1.84,1.84,1958400.0,1.7429,1.7524,1.7429,1.7429,1958400.0
2010-06-10 14:40:00,1.84,1.86,1.84,1.85,3787200.0,1.7429,1.7619,1.7429,1.7524,3787200.0
2010-06-10 14:50:00,1.86,1.86,1.85,1.85,1094400.0,1.7619,1.7619,1.7524,1.7524,1094400.0
2010-06-10 15:00:00,1.85,1.86,1.84,1.85,4687200.0,1.7524,1.7619,1.7429,1.7524,4687200.0
2010-06-10 15:10:00,1.85,1.86,1.85,1.86,3556800.0,1.7524,1.7619,1.7524,1.7619,3556800.0
2010-06-10 15:20:00,1.86,1.87,1.86,1.86,4104000.0,1.7619,1.7714,1.7619,1.7619,4104000.0
2010-06-10 15:30:00,1.86,1.87,1.85,1.85,4435200.0,1.7619,1.7714,1.7524,1.7524,4435200.0
2010-06-10 15:40:00,1.85,1.87,1.85,1.86,4968000.0,1.7524,1.7714,1.7524,1.7619,4968000.0
2010-06-10 15:50:00,1.86,1.88,1.86,1.87,8438400.0,1.7619,1.7808,1.7619,1.7714,8438400.0
2010-06-11 09:30:00,1.82,1.84,1.82,1.83,12643200.0,1.724,1.7429,1.724,1.7335,12643200.0
2010-06-11 09:40:00,1.83,1.84,1.83,1.83,10346400.0,1.7335,1.7429,1.7335,1.7335,10346400.0
2010-06-11 09:50:00,1.83,1.86,1.83,1.86,5292000.0,1.7335,1.7619,1.7335,1.7619,5292000.0
2010-06-11 10:00:00,1.86,1.88,1.85,1.88,7387200.0,1.7619,1.7808,1.7524,1.7808,7387200.0
2010-06-11 10:10:00,1.88,1.88,1.87,1.87,6112800.0,1.7808,1.7808,1.7714,1.7714,6112800.0
2010-06-11 10:20:00,1.87,1.88,1.87,1.87,4917600.0,1.7714,1.7808,1.7714,1.7714,4917600.0
2010-06-11 10:30:00,1.87,1.88,1.87,1.87,5536800.0,1.7714,1.7808,1.7714,1.7714,5536800.0
2010-06-11 10:40:00,1.87,1.88,1.87,1.87,4168800.0,1.7714,1.7808,1.7714,1.7714,4168800.0
2010-06-11 10:50:00,1.87,1.87,1.85,1.85,5803200.0,1.7714,1.7714,1.7524,1.7524,5803200.0
2010-06-11 11:00:00,1.86,1.86,1.84,1.85,3549600.0,1.7619,1.7619,1.7429,1.7524,3549600.0
2010-06-11 11:10:00,1.84,1.85,1.83,1.84,5004000.0,1.7429,1.7524,1.7335,1.7429,5004000.0
2010-06-11 11:20:00,1.84,1.86,1.84,1.85,3996000.0,1.7429,1.7619,1.7429,1.7524,3996000.0
2010-06-11 11:30:00,1.85,1.86,1.85,1.85,4024800.0,1.7524,1.7619,1.7524,1.7524,4024800.0
2010-06-11 11:40:00,1.85,1.85,1.84,1.85,2988000.0,1.7524,1.7524,1.7429,1.7524,2988000.0
2010-06-11 11:50:00,1.85,1.86,1.85,1.86,4060800.0,1.7524,1.7619,1.7524,1.7619,4060800.0
2010-06-11 12:00:00,1.86,1.86,1.85,1.86,1908000.0,1.7619,1.7619,1.7524,1.7619,1908000.0
2010-06-11 12:10:00,1.86,1.86,1.85,1.86,2145600.0,1.7619,1.7619,1.7524,1.7619,2145600.0
2010-06-11 12:20:00,1.86,1.86,1.85,1.85,2008800.0,1.7619,1.7619,1.7524,1.7524,2008800.0
2010-06-11 12:30:00,1.85,1.86,1.84,1.85,2750400.0,1.7524,1.7619,1.7429,1.7524,2750400.0
2010-06-11 12:40:00,1.85,1.86,1.85,1.86,2397600.0,1.7524,1.7619,1.7524,1.7619,2397600.0
2010-06-11 12:50:00,1.86,1.86,1.85,1.86,1828800.0,1.7619,1.7619,1.7524,1.7619,1828800.0
2010-06-11 13:00:00,1.86,1.87,1.86,1.87,3024000.0,1.7619,1.7714,1.7619,1.7714,3024000.0
2010-06-11 13:10:00,1.87,1.87,1.87,1.87,2440800.0,1.7714,1.7714,1.7714,1.7714,2440800.0
2010-06-11 13:20:00,1.87,1.87,1.86,1.86,1612800.0,1.7714,1.7714,1.7619,1.7619,1612800.0
2010-06-11 13:30:00,1.87,1.87,1.86,1.86,1908000.0,1.7714,1.7714,1.7619,1.7619,1908000.0
2010-06-11 13:40:00,1.86,1.86,1.85,1.85,2016000.0,1.7619,1.7619,1.7524,1.7524,2016000.0
2010-06-11 13:50:00,1.85,1.86,1.85,1.85,2656800.0,1.7524,1.7619,1.7524,1.7524,2656800.0
2010-06-11 14:00:00,1.85,1.86,1.85,1.86,2692800.0,1.7524,1.7619,1.7524,1.7619,2692800.0
2010-06-11 14:10:00,1.86,1.86,1.84,1.84,1569600.0,1.7619,1.7619,1.7429,1.7429,1569600.0
2010-06-11 14:20:00,1.84,1.85,1.84,1.84,1742400.0,1.7429,1.7524,1.7429,1.7429,1742400.0
2010-06-11 14:30:00,1.85,1.85,1.84,1.85,1209600.0,1.7524,1.7524,1.7429,1.7524,1209600.0
2010-06-11 14:40:00,1.85,1.86,1.84,1.86,1605600.0,1.7524,1.7619,1.7429,1.7619,1605600.0
2010-06-11 14:50:00,1.86,1.86,1.86,1.86,1209600.0,1.7619,1.7619,1.7619,1.7619,1209600.0
2010-06-11 15:00:00,1.86,1.86,1.85,1.85,2325600.0,1.7619,1.7619,1.7524,1.7524,2325600.0
2010-06-11 15:10:00,1.85,1.86,1.85,1.86,2296800.0,1.7524,1.7619,1.7524,1.7619,2296800.0
2010-06-11 15:20:00,1.86,1.87,1.85,1.86,3888000.0,1.7619,1.7714,1.7524,1.7619,3888000.0
2010-06-11 15:30:00,1.86,1.88,1.86,1.88,4701600.0,1.7619,1.7808,1.7619,1.7808,4701600.0
2010-06-11 15:40:00,1.88,1.9,1.88,1.9,7862400.0,1.7808,1.7998,1.7808,1.7998,7862400.0
2010-06-11 15:50:00,1.9,1.9,1.89,1.9,9640800.0,1.7998,1.7998,1.7903,1.7998,9640800.0
2010-06-14 09:30:00,1.94,1.95,1.92,1.93,15199200.0,1.8377,1.8471,1.8187,1.8282,15199200.0
2010-06-14 09:40:00,1.93,1.94,1.92,1.94,12542400.0,1.8282,1.8377,1.8187,1.8377,12542400.0
2010-06-14 09:50:00,1.94,1.94,1.92,1.93,8848800.0,1.8377,1.8377,1.8187,1.8282,8848800.0
2010-06-14 10:00:00,1.93,1.94,1.93,1.93,3096000.0,1.8282,1.8377,1.8282,1.8282,3096000.0
2010-06-14 10:10:00,1.93,1.95,1.93,1.95,5616000.0,1.8282,1.8471,1.8282,1.8471,5616000.0
2010-06-14 10:20:00,1.95,1.95,1.94,1.95,3247200.0,1.8471,1.8471,1.8377,1.8471,3247200.0
2010-06-14 10:30:00,1.95,1.95,1.94,1.94,4622400.0,1.8471,1.8471,1.8377,1.8377,4622400.0
2010-06-14 10:40:00,1.94,1.95,1.93,1.94,6984000.0,1.8377,1.8471,1.8282,1.8377,6984000.0
2010-06-14 10:50:00,1.94,1.95,1.94,1.95,8517600.0,1.8377,1.8471,1.8377,1.8471,8517600.0
2010-06-14 11:00:00,1.95,1.96,1.95,1.96,6976800.0,1.8471,1.8566,1.8471,1.8566,6976800.0
2010-06-14 11:10:00,1.96,1.97,1.96,1.96,9928800.0,1.8566,1.8661,1.8566,1.8566,9928800.0
2010-06-14 11:20:00,1.96,1.97,1.96,1.96,9727200.0,1.8566,1.8661,1.8566,1.8566,9727200.0
2010-06-14 11:30:00,1.96,1.96,1.96,1.96,4370400.0,1.8566,1.8566,1.8566,1.8566,4370400.0
2010-06-14 11:40:00,1.96,1.96,1.96,1.96,6112800.0,1.8566,1.8566,1.8566,1.8566,6112800.0
2010-06-14 11:50:00,1.96,1.96,1.95,1.96,3643200.0,1.8566,1.8566,1.8471,1.8566,3643200.0
2010-06-14 12:00:00,1.96,1.96,1.95,1.96,4384800.0,1.8566,1.8566,1.8471,1.8566,4384800.0
2010-06-14 12:10:00,1.96,1.96,1.95,1.95,5608800.0,1.8566,1.8566,1.8471,1.8471,5608800.0
2010-06-14 12:20:00,1.95,1.96,1.95,1.96,2959200.0,1.8471,1.8566,1.8471,1.8566,2959200.0
2010-06-14 12:30:00,1.96,1.96,1.95,1.95,4075200.0,1.8566,1.8566,1.8471,1.8471,4075200.0
2010-06-14 12:40:00,1.95,1.96,1.95,1.95,3614400.0,1.8471,1.8566,1.8471,1.8471,3614400.0
2010-06-14 12:50:00,1.95,1.95,1.94,1.94,3477600.0,1.8471,1.8471,1.8377,1.8377,3477600.0
2010-06-14 13:00:00,1.94,1.95,1.93,1.94,9158400.0,1.8377,1.8471,1.8282,1.8377,9158400.0
2010-06-14 13:10:00,1.94,1.94,1.93,1.94,6357600.0,1.8377,1.8377,1.8282,1.8377,6357600.0
2010-06-14 13:20:00,1.94,1.94,1.94,1.94,2908800.0,1.8377,1.8377,1.8377,1.8377,2908800.0
2010-06-14 13:30:00,1.94,1.95,1.94,1.95,2700000.0,1.8377,1.8471,1.8377,1.8471,2700000.0
2010-06-14 13:40:00,1.95,1.95,1.94,1.94,1843200.0,1.8471,1.8471,1.8377,1.8377,1843200.0
2010-06-14 13:50:00,1.94,1.94,1.92,1.92,5126400.0,1.8377,1.8377,1.8187,1.8187,5126400.0
2010-06-14 14:00:00,1.92,1.92,1.91,1.92,6105600.0,1.8187,1.8187,1.8093,1.8187,6105600.0
2010-06-14 14:10:00,1.92,1.92,1.9,1.91,4363200.0,1.8187,1.8187,1.7998,1.8093,4363200.0
2010-06-14 14:20:00,1.91,1.92,1.91,1.92,4276800.0,1.8093,1.8187,1.8093,1.8187,4276800.0
2010-06-14 14:30:00,1.92,1.92,1.9,1.91,3434400.0,1.8187,1.8187,1.7998,1.8093,3434400.0
2010-06-14 14:40:00,1.91,1.92,1.9,1.92,2937600.0,1.8093,1.8187,1.7998,1.8187,2937600.0
2010-06-14 14:50:00,1.92,1.93,1.92,1.93,2548800.0,1.8187,1.8282,1.8187,1.8282,2548800.0
2010-06-14 15:00:00,1.93,1.93,1.92,1.93,4154400.0,1.8282,1.8282,1.8187,1.8282,4154400.0
2010-06-14 15:10:00,1.93,1.93,1.92,1.93,3715200.0,1.8282,1.8282,1.8187,1.8282,3715200.0
2010-06-14 15:20:00,1.93,1.93,1.91,1.92,4053600.0,1.8282,1.8282,1.8093,1.8187,4053600.0
2010-06-14 15:30:00,1.92,1.92,1.89,1.9,6789600.0,1.8187,1.8187,1.7903,1.7998,6789600.0
2010-06-14 15:40:00,1.9,1.91,1.89,1.9,14140800.0,1.7998,1.8093,1.7903,1.7998,14140800.0
2010-06-14 15:50:00,1.9,1.9,1.88,1.89,13514400.0,1.7998,1.7998,1.7808,1.7903,13514400.0
2010-06-15 09:30:00,1.93,1.94,1.92,1.93,10656000.0,1.8282,1.8377,1.8187,1.8282,10656000.0
2010-06-15 09:40:00,1.93,1.95,1.93,1.94,7264800.0,1.8282,1.8471,1.8282,1.8377,7264800.0
2010-06-15 09:50:00,1.94,1.95,1.94,1.94,4197600.0,1.8377,1.8471,1.8377,1.8377,4197600.0
2010-06-15 10:00:00,1.94,1.94,1.93,1.94,5594400.0,1.8377,1.8377,1.8282,1.8377,5594400.0
2010-06-15 10:10:00,1.94,1.94,1.93,1.93,9151200.0,1.8377,1.8377,1.8282,1.8282,9151200.0
2010-06-15 10:20:00,1.93,1.95,1.93,1.94,8330400.0,1.8282,1.8471,1.8282,1.8377,8330400.0
2010-06-15 10:30:00,1.95,1.95,1.94,1.95,6847200.0,1.8471,1.8471,1.8377,1.8471,6847200.0
2010-06-15 10:40:00,1.95,1.95,1.94,1.95,4975200.0,1.8471,1.8471,1.8377,1.8471,4975200.0
2010-06-15 10:50:00,1.95,1.96,1.95,1.95,3866400.0,1.8471,1.8566,1.8471,1.8471,3866400.0
2010-06-15 11:00:00,1.96,1.96,1.95,1.95,2743200.0,1.8566,1.8566,1.8471,1.8471,2743200.0
2010-06-15 11:10:00,1.95,1.95,1.95,1.95,2613600.0,1.8471,1.8471,1.8471,1.8471,2613600.0
2010-06-15 11:20:00,1.95,1.96,1.95,1.95,2520000.0,1.8471,1.8566,1.8471,1.8471,2520000.0
2010-06-15 11:30:00,1.95,1.95,1.94,1.95,2224800.0,1.8471,1.8471,1.8377,1.8471,2224800.0
2010-06-15 11:40:00,1.95,1.95,1.95,1.95,2124000.0,1.8471,1.8471,1.8471,1.8471,2124000.0
2010-06-15 11:50:00,1.95,1.97,1.95,1.96,3736800.0,1.8471,1.8661,1.8471,1.8566,3736800.0
2010-06-15 12:00:00,1.96,1.97,1.96,1.97,1980000.0,1.8566,1.8661,1.8566,1.8661,1980000.0
2010-06-15 12:10:00,1.97,1.97,1.96,1.97,1022400.0,1.8661,1.8661,1.8566,1.8661,1022400.0
2010-06-15 12:20:00,1.97,1.97,1.96,1.96,957600.0,1.8661,1.8661,1.8566,1.8566,957600.0
2010-06-15 12:30:00,1.96,1.97,1.96,1.96,2462400.0,1.8566,1.8661,1.8566,1.8566,2462400.0
2010-06-15 12:40:00,1.96,1.96,1.96,1.96,2124000.0,1.8566,1.8566,1.8566,1.8566,2124000.0
2010-06-15 12:50:00,1.96,1.97,1.96,1.97,2138400.0,1.8566,1.8661,1.8566,1.8661,2138400.0
2010-06-15 13:00:00,1.97,1.97,1.96,1.96,2563200.0,1.8661,1.8661,1.8566,1.8566,2563200.0
2010-06-15 13:10:00,1.96,1.99,1.96,1.98,5443200.0,1.8566,1.885,1.8566,1.8756,5443200.0
2010-06-15 13:20:00,1.98,1.99,1.98,1.98,2433600.0,1.8756,1.885,1.8756,1.8756,2433600.0
2010-06-15 13:30:00,1.98,1.99,1.98,1.98,878400.0,1.8756,1.885,1.8756,1.8756,878400.0
2010-06-15 13:40:00,1.98,1.98,1.98,1.98,1324800.0,1.8756,1.8756,1.8756,1.8756,1324800.0
2010-06-15 13:50:00,1.98,1.98,1.98,1.98,1605600.0,1.8756,1.8756,1.8756,1.8756,1605600.0
2010-06-15 14:00:00,1.98,1.99,1.98,1.99,2116800.0,1.8756,1.885,1.8756,1.885,2116800.0
2010-06-15 14:10:00,1.99,2.0,1.99,2.0,1504800.0,1.885,1.8945,1.885,1.8945,1504800.0
2010-06-15 14:20:00,2.0,2.0,2.0,2.0,1641600.0,1.8945,1.8945,1.8945,1.8945,1641600.0
2010-06-15 14:30:00,2.0,2.0,1.99,2.0,1346400.0,1.8945,1.8945,1.885,1.8945,1346400.0
2010-06-15 14:40:00,2.0,2.0,1.99,2.0,1476000.0,1.8945,1.8945,1.885,1.8945,1476000.0
2010-06-15 14:50:00,2.0,2.0,1.99,1.99,2239200.0,1.8945,1.8945,1.885,1.885,2239200.0
2010-06-15 15:00:00,1.99,2.0,1.99,1.99,4953600.0,1.885,1.8945,1.885,1.885,4953600.0
2010-06-15 15:10:00,2.0,2.01,1.99,2.0,3628800.0,1.8945,1.904,1.885,1.8945,3628800.0
2010-06-15 15:20:00,2.0,2.01,2.0,2.01,2671200.0,1.8945,1.904,1.8945,1.904,2671200.0
2010-06-15 15:30:00,2.01,2.02,2.0,2.02,4665600.0,1.904,1.9135,1.8945,1.9135,4665600.0
2010-06-15 15:40:00,2.02,2.02,2.01,2.02,4766400.0,1.9135,1.9135,1.904,1.9135,4766400.0
2010-06-15 15:50:00,2.02,2.02,2.02,2.02,7351200.0,1.9135,1.9135,1.9135,1.9135,7351200.0
2010-06-16 09:30:00,1.99,2.0,1.98,2.0,12895200.0,1.885,1.8945,1.8756,1.8945,12895200.0
2010-06-16 09:40:00,2.0,2.0,1.99,2.0,8820000.0,1.8945,1.8945,1.885,1.8945,8820000.0
2010-06-16 09:50:00,2.0,2.0,1.99,2.0,7077600.0,1.8945,1.8945,1.885,1.8945,7077600.0
2010-06-16 10:00:00,2.01,2.01,2.0,2.0,6724800.0,1.904,1.904,1.8945,1.8945,6724800.0
2010-06-16 10:10:00,2.0,2.0,1.99,2.0,6660000.0,1.8945,1.8945,1.885,1.8945,6660000.0
2010-06-16 10:20:00,2.0,2.0,1.99,1.99,5983200.0,1.8945,1.8945,1.885,1.885,5983200.0
2010-06-16 10:30:00,1.99,1.99,1.98,1.98,8265600.0,1.885,1.885,1.8756,1.8756,8265600.0
2010-06-16 10:40:00,1.98,1.99,1.98,1.99,2505600.0,1.8756,1.885,1.8756,1.885,2505600.0
2010-06-16 10:50:00,1.99,2.0,1.99,2.0,3628800.0,1.885,1.8945,1.885,1.8945,3628800.0
2010-06-16 11:00:00,2.0,2.01,1.99,2.01,3168000.0,1.8945,1.904,1.885,1.904,3168000.0
2010-06-16 11:10:00,2.01,2.01,2.0,2.01,3952800.0,1.904,1.904,1.8945,1.904,3952800.0
2010-06-16 11:20:00,2.01,2.02,2.01,2.02,5868000.0,1.904,1.9135,1.904,1.9135,5868000.0
2010-06-16 11:30:00,2.02,2.02,2.01,2.01,1641600.0,1.9135,1.9135,1.904,1.904,1641600.0
2010-06-16 11:40:00,2.01,2.02,2.01,2.01,4737600.0,1.904,1.9135,1.904,1.904,4737600.0
2010-06-16 11:50:00,2.01,2.01,2.01,2.01,4593600.0,1.904,1.904,1.904,1.904,4593600.0
2010-06-16 12:00:00,2.01,2.03,2.01,2.03,7063200.0,1.904,1.9229,1.904,1.9229,7063200.0
2010-06-16 12:10:00,2.03,2.03,2.02,2.02,4075200.0,1.9229,1.9229,1.9135,1.9135,4075200.0
2010-06-16 12:20:00,2.02,2.03,2.02,2.03,2318400.0,1.9135,1.9229,1.9135,1.9229,2318400.0
2010-06-16 12:30:00,2.03,2.03,2.02,2.02,2181600.0,1.9229,1.9229,1.9135,1.9135,2181600.0
2010-06-16 12:40:00,2.02,2.02,2.01,2.01,1360800.0,1.9135,1.9135,1.904,1.904,1360800.0
2010-06-16 12:50:00,2.01,2.02,2.01,2.02,1742400.0,1.904,1.9135,1.904,1.9135,1742400.0
2010-06-16 13:00:00,2.02,2.02,2.01,2.02,2008800.0,1.9135,1.9135,1.904,1.9135,2008800.0
2010-06-16 13:10:00,2.02,2.02,2.01,2.01,2728800.0,1.9135,1.9135,1.904,1.904,2728800.0
2010-06-16 13:20:00,2.01,2.02,2.01,2.02,2613600.0,1.904,1.9135,1.904,1.9135,2613600.0
2010-06-16 13:30:00,2.02,2.02,2.02,2.02,1404000.0,1.9135,1.9135,1.9135,1.9135,1404000.0
2010-06-16 13:40:00,2.02,2.02,2.02,2.02,1116000.0,1.9135,1.9135,1.9135,1.9135,1116000.0
2010-06-16 13:50:00,2.02,2.03,2.02,2.03,3369600.0,1.9135,1.9229,1.9135,1.9229,3369600.0
2010-06-16 14:00:00,2.03,2.04,2.03,2.04,4262400.0,1.9229,1.9324,1.9229,1.9324,4262400.0
2010-06-16 14:10:00,2.04,2.04,2.03,2.03,2721600.0,1.9324,1.9324,1.9229,1.9229,2721600.0
2010-06-16 14:20:00,2.03,2.04,2.03,2.03,2383200.0,1.9229,1.9324,1.9229,1.9229,2383200.0
2010-06-16 14:30:00,2.03,2.04,2.03,2.03,3074400.0,1.9229,1.9324,1.9229,1.9229,3074400.0
2010-06-16 14:40:00,2.02,2.04,2.02,2.04,3736800.0,1.9135,1.9324,1.9135,1.9324,3736800.0
2010-06-16 14:50:00,2.04,2.04,2.02,2.03,4154400.0,1.9324,1.9324,1.9135,1.9229,4154400.0
2010-06-16 15:00:00,2.03,2.03,2.02,2.02,3938400.0,1.9229,1.9229,1.9135,1.9135,3938400.0
2010-06-16 15:10:00,2.02,2.03,2.01,2.01,3772800.0,1.9135,1.9229,1.904,1.904,3772800.0
2010-06-16 15:20:00,2.01,2.01,1.99,2.0,9633600.0,1.904,1.904,1.885,1.8945,9633600.0
2010-06-16 15:30:00,2.0,2.01,1.99,2.01,8481600.0,1.8945,1.904,1.885,1.904,8481600.0
2010-06-16 15:40:00,2.01,2.02,2.0,2.02,9950400.0,1.904,1.9135,1.8945,1.9135,9950400.0
2010-06-16 15:50:00,2.02,2.02,2.01,2.02,8496000.0,1.9135,1.9135,1.904,1.9135,8496000.0
2010-06-17 09:30:00,2.03,2.04,2.02,2.02,9201600.0,1.9229,1.9324,1.9135,1.9135,9201600.0
2010-06-17 09:40:00,2.02,2.02,2.01,2.01,14839200.0,1.9135,1.9135,1.904,1.904,14839200.0
2010-06-17 09:50:00,2.01,2.03,2.01,2.03,10022400.0,1.904,1.9229,1.904,1.9229,10022400.0
2010-06-17 10:00:00,2.02,2.02,2.0,2.01,13708800.0,1.9135,1.9135,1.8945,1.904,13708800.0
2010-06-17 10:10:00,2.01,2.01,1.98,1.99,13464000.0,1.904,1.904,1.8756,1.885,13464000.0
2010-06-17 10:20:00,1.99,1.99,1.98,1.99,11246400.0,1.885,1.885,1.8756,1.885,11246400.0
2010-06-17 10:30:00,1.99,1.99,1.97,1.98,10900800.0,1.885,1.885,1.8661,1.8756,10900800.0
2010-06-17 10:40:00,1.98,1.98,1.97,1.98,9763200.0,1.8756,1.8756,1.8661,1.8756,9763200.0
2010-06-17 10:50:00,1.98,1.99,1.98,1.98,6868800.0,1.8756,1.885,1.8756,1.8756,6868800.0
2010-06-17 11:00:00,1.98,1.99,1.97,1.99,9669600.0,1.8756,1.885,1.8661,1.885,9669600.0
2010-06-17 11:10:00,1.99,1.99,1.98,1.99,6696000.0,1.885,1.885,1.8756,1.885,6696000.0
2010-06-17 11:20:00,1.99,2.0,1.99,1.99,4284000.0,1.885,1.8945,1.885,1.885,4284000.0
2010-06-17 11:30:00,1.99,2.0,1.99,2.0,3693600.0,1.885,1.8945,1.885,1.8945,3693600.0
2010-06-17 11:40:00,2.0,2.01,2.0,2.0,4521600.0,1.8945,1.904,1.8945,1.8945,4521600.0
2010-06-17 11:50:00,2.0,2.01,2.0,2.0,2505600.0,1.8945,1.904,1.8945,1.8945,2505600.0
2010-06-17 12:00:00,2.0,2.0,2.0,2.0,3614400.0,1.8945,1.8945,1.8945,1.8945,3614400.0
2010-06-17 12:10:00,2.0,2.0,2.0,2.0,1670400.0,1.8945,1.8945,1.8945,1.8945,1670400.0
2010-06-17 12:20:00,2.0,2.01,1.99,1.99,4586400.0,1.8945,1.904,1.885,1.885,4586400.0
2010-06-17 12:30:00,1.99,2.0,1.99,1.99,2116800.0,1.885,1.8945,1.885,1.885,2116800.0
2010-06-17 12:40:00,1.99,1.99,1.98,1.99,2649600.0,1.885,1.885,1.8756,1.885,2649600.0
2010-06-17 12:50:00,1.99,2.0,1.99,1.99,2534400.0,1.885,1.8945,1.885,1.885,2534400.0
2010-06-17 13:00:00,1.99,1.99,1.99,1.99,1800000.0,1.885,1.885,1.885,1.885,1800000.0
2010-06-17 13:10:00,1.99,2.0,1.99,2.0,3160800.0,1.885,1.8945,1.885,1.8945,3160800.0
2010-06-17 13:20:00,2.0,2.0,1.99,2.0,3448800.0,1.8945,1.8945,1.885,1.8945,3448800.0
2010-06-17 13:30:00,2.0,2.0,1.99,2.0,1180800.0,1.8945,1.8945,1.885,1.8945,1180800.0
2010-06-17 13:40:00,2.0,2.0,2.0,2.0,2361600.0,1.8945,1.8945,1.8945,1.8945,2361600.0
2010-06-17 13:50:00,2.0,2.02,2.0,2.02,3664800.0,1.8945,1.9135,1.8945,1.9135,3664800.0
2010-06-17 14:00:00,2.02,2.02,2.01,2.01,4701600.0,1.9135,1.9135,1.904,1.904,4701600.0
2010-06-17 14:10:00,2.01,2.01,2.01,2.01,3420000.0,1.904,1.904,1.904,1.904,3420000.0
2010-06-17 14:20:00,2.01,2.01,2.0,2.0,3636000.0,1.904,1.904,1.8945,1.8945,3636000.0
2010-06-17 14:30:00,2.0,2.01,2.0,2.01,3988800.0,1.8945,1.904,1.8945,1.904,3988800.0
2010-06-17 14:40:00,2.01,2.01,1.99,1.99,5781600.0,1.904,1.904,1.885,1.885,5781600.0
2010-06-17 14:50:00,1.99,2.0,1.99,2.0,3074400.0,1.885,1.8945,1.885,1.8945,3074400.0
2010-06-17 15:00:00,2.0,2.0,1.98,1.99,6148800.0,1.8945,1.8945,1.8756,1.885,6148800.0
2010-06-17 15:10:00,1.99,1.99,1.98,1.98,8985600.0,1.885,1.885,1.8756,1.8756,8985600.0
2010-06-17 15:20:00,1.98,1.99,1.98,1.98,5738400.0,1.8756,1.885,1.8756,1.8756,5738400.0
2010-06-17 15:30:00,1.98,2.0,1.98,2.0,9374400.0,1.8756,1.8945,1.8756,1.8945,9374400.0
2010-06-17 15:40:00,2.0,2.02,2.0,2.02,11808000.0,1.8945,1.9135,1.8945,1.9135,11808000.0
2010-06-17 15:50:00,2.02,2.03,2.02,2.03,13003200.0,1.9135,1.9229,1.9135,1.9229,13003200.0
2010-06-18 09:30:00,2.04,2.04,2.03,2.03,9165600.0,1.9324,1.9324,1.9229,1.9229,9165600.0
2010-06-18 09:40:00,2.03,2.03,2.03,2.03,7293600.0,1.9229,1.9229,1.9229,1.9229,7293600.0
2010-06-18 09:50:00,2.03,2.03,2.01,2.01,7524000.0,1.9229,1.9229,1.904,1.904,7524000.0
2010-06-18 10:00:00,2.02,2.03,2.02,2.02,7668000.0,1.9135,1.9229,1.9135,1.9135,7668000.0
2010-06-18 10:10:00,2.03,2.03,2.03,2.03,8524800.0,1.9229,1.9229,1.9229,1.9229,8524800.0
2010-06-18 10:20:00,2.03,2.04,2.03,2.04,6091200.0,1.9229,1.9324,1.9229,1.9324,6091200.0
2010-06-18 10:30:00,2.04,2.05,2.04,2.05,5392800.0,1.9324,1.9419,1.9324,1.9419,5392800.0
2010-06-18 10:40:00,2.05,2.05,2.04,2.05,3348000.0,1.9419,1.9419,1.9324,1.9419,3348000.0
2010-06-18 10:50:00,2.05,2.05,2.05,2.05,2340000.0,1.9419,1.9419,1.9419,1.9419,2340000.0
2010-06-18 11:00:00,2.05,2.06,2.04,2.05,2736000.0,1.9419,1.9513,1.9324,1.9419,2736000.0
2010-06-18 11:10:00,2.05,2.05,2.04,2.04,3398400.0,1.9419,1.9419,1.9324,1.9324,3398400.0
2010-06-18 11:20:00,2.04,2.04,2.03,2.04,4176000.0,1.9324,1.9324,1.9229,1.9324,4176000.0
2010-06-18 11:30:00,2.04,2.04,2.03,2.04,2808000.0,1.9324,1.9324,1.9229,1.9324,2808000.0
2010-06-18 11:40:00,2.03,2.04,2.03,2.03,2836800.0,1.9229,1.9324,1.9229,1.9229,2836800.0
2010-06-18 11:50:00,2.03,2.04,2.03,2.03,1627200.0,1.9229,1.9324,1.9229,1.9229,1627200.0
2010-06-18 12:00:00,2.03,2.04,2.03,2.04,1980000.0,1.9229,1.9324,1.9229,1.9324,1980000.0
2010-06-18 12:10:00,2.04,2.04,2.04,2.04,878400.0,1.9324,1.9324,1.9324,1.9324,878400.0
2010-06-18 12:20:00,2.04,2.04,2.02,2.03,3153600.0,1.9324,1.9324,1.9135,1.9229,3153600.0
2010-06-18 12:30:00,2.03,2.03,2.02,2.02,1720800.0,1.9229,1.9229,1.9135,1.9135,1720800.0
2010-06-18 12:40:00,2.02,2.03,2.02,2.03,1713600.0,1.9135,1.9229,1.9135,1.9229,1713600.0
2010-06-18 12:50:00,2.03,2.03,2.02,2.03,1958400.0,1.9229,1.9229,1.9135,1.9229,1958400.0
2010-06-18 13:00:00,2.03,2.03,2.02,2.03,2505600.0,1.9229,1.9229,1.9135,1.9229,2505600.0
2010-06-18 13:10:00,2.03,2.03,2.03,2.03,1137600.0,1.9229,1.9229,1.9229,1.9229,1137600.0
2010-06-18 13:20:00,2.03,2.03,2.03,2.03,813600.0,1.9229,1.9229,1.9229,1.9229,813600.0
2010-06-18 13:30:00,2.03,2.04,2.03,2.04,583200.0,1.9229,1.9324,1.9229,1.9324,583200.0
2010-06-18 13:40:00,2.04,2.04,2.02,2.03,2016000.0,1.9324,1.9324,1.9135,1.9229,2016000.0
2010-06-18 13:50:00,2.03,2.03,2.02,2.03,1015200.0,1.9229,1.9229,1.9135,1.9229,1015200.0
2010-06-18 14:00:00,2.03,2.03,2.03,2.03,777600.0,1.9229,1.9229,1.9229,1.9229,777600.0
2010-06-18 14:10:00,2.03,2.04,2.03,2.03,2008800.0,1.9229,1.9324,1.9229,1.9229,2008800.0
2010-06-18 14:20:00,2.03,2.04,2.03,2.04,1663200.0,1.9229,1.9324,1.9229,1.9324,1663200.0
2010-06-18 14:30:00,2.04,2.04,2.03,2.04,1497600.0,1.9324,1.9324,1.9229,1.9324,1497600.0
2010-06-18 14:40:00,2.04,2.04,2.03,2.04,2397600.0,1.9324,1.9324,1.9229,1.9324,2397600.0
2010-06-18 14:50:00,2.04,2.04,2.04,2.04,1627200.0,1.9324,1.9324,1.9324,1.9324,1627200.0
2010-06-18 15:00:00,2.04,2.04,2.02,2.03,3780000.0,1.9324,1.9324,1.9135,1.9229,3780000.0
2010-06-18 15:10:00,2.02,2.03,2.02,2.02,2455200.0,1.9135,1.9229,1.9135,1.9135,2455200.0
2010-06-18 15:20:00,2.02,2.03,2.02,2.03,2275200.0,1.9135,1.9229,1.9135,1.9229,2275200.0
2010-06-18 15:30:00,2.03,2.03,2.02,2.03,3528000.0,1.9229,1.9229,1.9135,1.9229,3528000.0
2010-06-18 15:40:00,2.03,2.03,2.03,2.03,2498400.0,1.9229,1.9229,1.9229,1.9229,2498400.0
2010-06-18 15:50:00,2.03,2.04,2.03,2.03,7747200.0,1.9229,1.9324,1.9229,1.9229,7747200.0
2010-06-21 09:30:00,2.11,2.11,2.09,2.1,7675200.0,1.9987,1.9987,1.9798,1.9892,7675200.0
2010-06-21 09:40:00,2.1,2.1,2.08,2.09,9230400.0,1.9892,1.9892,1.9703,1.9798,9230400.0
2010-06-21 09:50:00,2.09,2.11,2.09,2.1,7876800.0,1.9798,1.9987,1.9798,1.9892,7876800.0
2010-06-21 10:00:00,2.11,2.11,2.1,2.1,3974400.0,1.9987,1.9987,1.9892,1.9892,3974400.0
2010-06-21 10:10:00,2.1,2.1,2.09,2.09,4579200.0,1.9892,1.9892,1.9798,1.9798,4579200.0
2010-06-21 10:20:00,2.09,2.1,2.09,2.09,5961600.0,1.9798,1.9892,1.9798,1.9798,5961600.0
2010-06-21 10:30:00,2.09,2.09,2.08,2.09,3326400.0,1.9798,1.9798,1.9703,1.9798,3326400.0
2010-06-21 10:40:00,2.09,2.09,2.09,2.09,2541600.0,1.9798,1.9798,1.9798,1.9798,2541600.0
2010-06-21 10:50:00,2.09,2.09,2.07,2.08,4888800.0,1.9798,1.9798,1.9608,1.9703,4888800.0
2010-06-21 11:00:00,2.08,2.08,2.07,2.08,3067200.0,1.9703,1.9703,1.9608,1.9703,3067200.0
2010-06-21 11:10:00,2.08,2.09,2.08,2.09,1648800.0,1.9703,1.9798,1.9703,1.9798,1648800.0
2010-06-21 11:20:00,2.09,2.09,2.08,2.09,3103200.0,1.9798,1.9798,1.9703,1.9798,3103200.0
2010-06-21 11:30:00,2.08,2.09,2.08,2.08,2656800.0,1.9703,1.9798,1.9703,1.9703,2656800.0
2010-06-21 11:40:00,2.08,2.08,2.08,2.08,1490400.0,1.9703,1.9703,1.9703,1.9703,1490400.0
2010-06-21 11:50:00,2.08,2.08,2.07,2.08,2570400.0,1.9703,1.9703,1.9608,1.9703,2570400.0
2010-06-21 12:00:00,2.08,2.08,2.07,2.07,2757600.0,1.9703,1.9703,1.9608,1.9608,2757600.0
2010-06-21 12:10:00,2.07,2.07,2.07,2.07,1360800.0,1.9608,1.9608,1.9608,1.9608,1360800.0
2010-06-21 12:20:00,2.07,2.07,2.06,2.06,3031200.0,1.9608,1.9608,1.9513,1.9513,3031200.0
2010-06-21 12:30:00,2.06,2.06,2.06,2.06,1555200.0,1.9513,1.9513,1.9513,1.9513,1555200.0
2010-06-21 12:40:00,2.06,2.06,2.06,2.06,2253600.0,1.9513,1.9513,1.9513,1.9513,2253600.0
2010-06-21 12:50:00,2.06,2.06,2.05,2.06,2556000.0,1.9513,1.9513,1.9419,1.9513,2556000.0
2010-06-21 13:00:00,2.06,2.06,2.06,2.06,2052000.0,1.9513,1.9513,1.9513,1.9513,2052000.0
2010-06-21 13:10:00,2.06,2.07,2.06,2.07,1972800.0,1.9513,1.9608,1.9513,1.9608,1972800.0
2010-06-21 13:20:00,2.07,2.07,2.06,2.07,1065600.0,1.9608,1.9608,1.9513,1.9608,1065600.0
2010-06-21 13:30:00,2.07,2.07,2.05,2.05,2548800.0,1.9608,1.9608,1.9419,1.9419,2548800.0
2010-06-21 13:40:00,2.05,2.05,2.04,2.05,2138400.0,1.9419,1.9419,1.9324,1.9419,2138400.0
2010-06-21 13:50:00,2.05,2.06,2.05,2.05,856800.0,1.9419,1.9513,1.9419,1.9419,856800.0
2010-06-21 14:00:00,2.05,2.06,2.05,2.06,1951200.0,1.9419,1.9513,1.9419,1.9513,1951200.0
2010-06-21 14:10:00,2.05,2.07,2.05,2.06,2210400.0,1.9419,1.9608,1.9419,1.9513,2210400.0
2010-06-21 14:20:00,2.06,2.07,2.06,2.06,1728000.0,1.9513,1.9608,1.9513,1.9513,1728000.0
2010-06-21 14:30:00,2.06,2.06,2.06,2.06,1404000.0,1.9513,1.9513,1.9513,1.9513,1404000.0
2010-06-21 14:40:00,2.06,2.06,2.05,2.05,1497600.0,1.9513,1.9513,1.9419,1.9419,1497600.0
2010-06-21 14:50:00,2.05,2.05,2.04,2.04,2908800.0,1.9419,1.9419,1.9324,1.9324,2908800.0
2010-06-21 15:00:00,2.04,2.04,2.02,2.03,4708800.0,1.9324,1.9324,1.9135,1.9229,4708800.0
2010-06-21 15:10:00,2.03,2.03,1.99,1.99,6732000.0,1.9229,1.9229,1.885,1.885,6732000.0
2010-06-21 15:20:00,2.0,2.01,1.99,2.0,3369600.0,1.8945,1.904,1.885,1.8945,3369600.0
2010-06-21 15:30:00,2.0,2.01,1.99,2.0,4039200.0,1.8945,1.904,1.885,1.8945,4039200.0
2010-06-21 15:40:00,2.0,2.0,1.98,1.99,6156000.0,1.8945,1.8945,1.8756,1.885,6156000.0
2010-06-21 15:50:00,2.0,2.01,1.99,2.01,10468800.0,1.8945,1.904,1.885,1.904,10468800.0
2010-06-22 09:30:00,2.01,2.03,2.01,2.02,8294400.0,1.9064,1.9254,1.9064,1.9159,8294400.0
2010-06-22 09:40:00,2.02,2.04,2.02,2.03,12448800.0,1.9159,1.9349,1.9159,1.9254,12448800.0
2010-06-22 09:50:00,2.04,2.04,2.02,2.02,10620000.0,1.9349,1.9349,1.9159,1.9159,10620000.0
2010-06-22 10:00:00,2.01,2.02,1.99,2.01,8035200.0,1.9064,1.9159,1.8874,1.9064,8035200.0
2010-06-22 10:10:00,2.01,2.02,1.99,2.0,8186400.0,1.9064,1.9159,1.8874,1.8969,8186400.0
2010-06-22 10:20:00,2.0,2.01,1.99,2.0,8344800.0,1.8969,1.9064,1.8874,1.8969,8344800.0
2010-06-22 10:30:00,2.0,2.0,1.99,1.99,6832800.0,1.8969,1.8969,1.8874,1.8874,6832800.0
2010-06-22 10:40:00,1.99,2.0,1.99,2.0,4428000.0,1.8874,1.8969,1.8874,1.8969,4428000.0
2010-06-22 10:50:00,2.0,2.01,2.0,2.01,3175200.0,1.8969,1.9064,1.8969,1.9064,3175200.0
2010-06-22 11:00:00,2.01,2.01,1.99,2.0,3499200.0,1.9064,1.9064,1.8874,1.8969,3499200.0
2010-06-22 11:10:00,2.0,2.01,1.99,2.0,3477600.0,1.8969,1.9064,1.8874,1.8969,3477600.0
2010-06-22 11:20:00,2.0,2.01,2.0,2.01,3715200.0,1.8969,1.9064,1.8969,1.9064,3715200.0
2010-06-22 11:30:00,2.01,2.03,2.01,2.03,5342400.0,1.9064,1.9254,1.9064,1.9254,5342400.0
2010-06-22 11:40:00,2.03,2.03,2.02,2.02,2476800.0,1.9254,1.9254,1.9159,1.9159,2476800.0
2010-06-22 11:50:00,2.02,2.03,2.01,2.02,1792800.0,1.9159,1.9254,1.9064,1.9159,1792800.0
2010-06-22 12:00:00,2.02,2.02,2.01,2.01,1915200.0,1.9159,1.9159,1.9064,1.9064,1915200.0
2010-06-22 12:10:00,2.01,2.02,2.01,2.02,1843200.0,1.9064,1.9159,1.9064,1.9159,1843200.0
2010-06-22 12:20:00,2.02,2.02,2.01,2.01,2044800.0,1.9159,1.9159,1.9064,1.9064,2044800.0
2010-06-22 12:30:00,2.01,2.01,2.0,2.0,1303200.0,1.9064,1.9064,1.8969,1.8969,1303200.0
2010-06-22 12:40:00,2.0,2.0,2.0,2.0,1231200.0,1.8969,1.8969,1.8969,1.8969,1231200.0
2010-06-22 12:50:00,2.0,2.01,2.0,2.0,1058400.0,1.8969,1.9064,1.8969,1.8969,1058400.0
2010-06-22 13:00:00,2.01,2.01,2.0,2.01,1519200.0,1.9064,1.9064,1.8969,1.9064,1519200.0
2010-06-22 13:10:00,2.01,2.01,2.0,2.01,1663200.0,1.9064,1.9064,1.8969,1.9064,1663200.0
2010-06-22 13:20:00,2.01,2.01,1.99,2.0,2577600.0,1.9064,1.9064,1.8874,1.8969,2577600.0
2010-06-22 13:30:00,2.0,2.0,1.99,1.99,2419200.0,1.8969,1.8969,1.8874,1.8874,2419200.0
2010-06-22 13:40:00,2.0,2.01,2.0,2.01,5248800.0,1.8969,1.9064,1.8969,1.9064,5248800.0
2010-06-22 13:50:00,2.01,2.01,1.99,1.99,2937600.0,1.9064,1.9064,1.8874,1.8874,2937600.0
2010-06-22 14:00:00,1.99,1.99,1.98,1.98,3758400.0,1.8874,1.8874,1.878,1.878,3758400.0
2010-06-22 14:10:00,1.98,1.99,1.97,1.99,3398400.0,1.878,1.8874,1.8685,1.8874,3398400.0
2010-06-22 14:20:00,1.98,1.99,1.97,1.97,3780000.0,1.878,1.8874,1.8685,1.8685,3780000.0
2010-06-22 14:30:00,1.97,1.98,1.97,1.97,3866400.0,1.8685,1.878,1.8685,1.8685,3866400.0
2010-06-22 14:40:00,1.97,1.97,1.94,1.94,9388800.0,1.8685,1.8685,1.84,1.84,9388800.0
2010-06-22 14:50:00,1.94,1.95,1.93,1.94,6588000.0,1.84,1.8495,1.8305,1.84,6588000.0
2010-06-22 15:00:00,1.94,1.94,1.93,1.93,6256800.0,1.84,1.84,1.8305,1.8305,6256800.0
2010-06-22 15:10:00,1.93,1.95,1.93,1.95,6192000.0,1.8305,1.8495,1.8305,1.8495,6192000.0
2010-06-22 15:20:00,1.95,1.95,1.92,1.93,6840000.0,1.8495,1.8495,1.821,1.8305,6840000.0
2010-06-22 15:30:00,1.93,1.93,1.91,1.93,10468800.0,1.8305,1.8305,1.8116,1.8305,10468800.0
2010-06-22 15:40:00,1.93,1.93,1.92,1.92,3996000.0,1.8305,1.8305,1.821,1.821,3996000.0
2010-06-22 15:50:00,1.92,1.92,1.91,1.91,12564000.0,1.821,1.821,1.8116,1.8116,12564000.0
2010-06-23 09:30:00,1.92,1.92,1.9,1.9,15422400.0,1.821,1.821,1.8021,1.8021,15422400.0
2010-06-23 09:40:00,1.9,1.91,1.89,1.9,9316800.0,1.8021,1.8116,1.7926,1.8021,9316800.0
2010-06-23 09:50:00,1.9,1.91,1.9,1.91,5767200.0,1.8021,1.8116,1.8021,1.8116,5767200.0
2010-06-23 10:00:00,1.91,1.91,1.86,1.86,9352800.0,1.8116,1.8116,1.7641,1.7641,9352800.0
2010-06-23 10:10:00,1.86,1.88,1.86,1.88,4881600.0,1.7641,1.7831,1.7641,1.7831,4881600.0
2010-06-23 10:20:00,1.88,1.88,1.86,1.86,3002400.0,1.7831,1.7831,1.7641,1.7641,3002400.0
2010-06-23 10:30:00,1.87,1.89,1.87,1.88,4672800.0,1.7736,1.7926,1.7736,1.7831,4672800.0
2010-06-23 10:40:00,1.88,1.89,1.87,1.89,5299200.0,1.7831,1.7926,1.7736,1.7926,5299200.0
2010-06-23 10:50:00,1.89,1.89,1.88,1.89,3391200.0,1.7926,1.7926,1.7831,1.7926,3391200.0
2010-06-23 11:00:00,1.88,1.89,1.88,1.88,3348000.0,1.7831,1.7926,1.7831,1.7831,3348000.0
2010-06-23 11:10:00,1.89,1.89,1.87,1.88,2448000.0,1.7926,1.7926,1.7736,1.7831,2448000.0
2010-06-23 11:20:00,1.88,1.89,1.88,1.88,3333600.0,1.7831,1.7926,1.7831,1.7831,3333600.0
2010-06-23 11:30:00,1.88,1.89,1.88,1.88,1425600.0,1.7831,1.7926,1.7831,1.7831,1425600.0
2010-06-23 11:40:00,1.88,1.88,1.88,1.88,2361600.0,1.7831,1.7831,1.7831,1.7831,2361600.0
2010-06-23 11:50:00,1.88,1.88,1.87,1.88,2491200.0,1.7831,1.7831,1.7736,1.7831,2491200.0
2010-06-23 12:00:00,1.88,1.88,1.87,1.88,1382400.0,1.7831,1.7831,1.7736,1.7831,1382400.0
2010-06-23 12:10:00,1.88,1.88,1.87,1.88,1425600.0,1.7831,1.7831,1.7736,1.7831,1425600.0
2010-06-23 12:20:00,1.88,1.88,1.87,1.88,1699200.0,1.7831,1.7831,1.7736,1.7831,1699200.0
2010-06-23 12:30:00,1.88,1.88,1.88,1.88,2642400.0,1.7831,1.7831,1.7831,1.7831,2642400.0
2010-06-23 12:40:00,1.88,1.89,1.88,1.89,2491200.0,1.7831,1.7926,1.7831,1.7926,2491200.0
2010-06-23 12:50:00,1.89,1.9,1.89,1.89,2872800.0,1.7926,1.8021,1.7926,1.7926,2872800.0
2010-06-23 13:00:00,1.89,1.9,1.89,1.9,2174400.0,1.7926,1.8021,1.7926,1.8021,2174400.0
2010-06-23 13:10:00,1.9,1.9,1.89,1.89,3470400.0,1.8021,1.8021,1.7926,1.7926,3470400.0
2010-06-23 13:20:00,1.89,1.9,1.89,1.89,1821600.0,1.7926,1.8021,1.7926,1.7926,1821600.0
2010-06-23 13:30:00,1.9,1.9,1.9,1.9,2318400.0,1.8021,1.8021,1.8021,1.8021,2318400.0
2010-06-23 13:40:00,1.9,1.9,1.89,1.89,1080000.0,1.8021,1.8021,1.7926,1.7926,1080000.0
2010-06-23 13:50:00,1.89,1.9,1.89,1.9,2052000.0,1.7926,1.8021,1.7926,1.8021,2052000.0
2010-06-23 14:00:00,1.9,1.91,1.9,1.9,2131200.0,1.8021,1.8116,1.8021,1.8021,2131200.0
2010-06-23 14:10:00,1.9,1.9,1.88,1.9,4536000.0,1.8021,1.8021,1.7831,1.8021,4536000.0
2010-06-23 14:20:00,1.9,1.9,1.88,1.9,7452000.0,1.8021,1.8021,1.7831,1.8021,7452000.0
2010-06-23 14:30:00,1.9,1.94,1.9,1.92,8496000.0,1.8021,1.84,1.8021,1.821,8496000.0
2010-06-23 14:40:00,1.92,1.92,1.9,1.9,4903200.0,1.821,1.821,1.8021,1.8021,4903200.0
2010-06-23 14:50:00,1.9,1.9,1.89,1.89,4377600.0,1.8021,1.8021,1.7926,1.7926,4377600.0
2010-06-23 15:00:00,1.9,1.91,1.87,1.88,5025600.0,1.8021,1.8116,1.7736,1.7831,5025600.0
2010-06-23 15:10:00,1.88,1.89,1.88,1.88,4896000.0,1.7831,1.7926,1.7831,1.7831,4896000.0
2010-06-23 15:20:00,1.89,1.9,1.88,1.9,6472800.0,1.7926,1.8021,1.7831,1.8021,6472800.0
2010-06-23 15:30:00,1.9,1.9,1.88,1.9,4456800.0,1.8021,1.8021,1.7831,1.8021,4456800.0
2010-06-23 15:40:00,1.9,1.91,1.89,1.91,4147200.0,1.8021,1.8116,1.7926,1.8116,4147200.0
2010-06-23 15:50:00,1.91,1.91,1.89,1.89,5796000.0,1.8116,1.8116,1.7926,1.7926,5796000.0
2010-06-24 09:30:00,1.87,1.87,1.86,1.86,8661600.0,1.7736,1.7736,1.7641,1.7641,8661600.0
2010-06-24 09:40:00,1.86,1.86,1.85,1.86,11016000.0,1.7641,1.7641,1.7547,1.7641,11016000.0
2010-06-24 09:50:00,1.86,1.86,1.83,1.83,9640800.0,1.7641,1.7641,1.7357,1.7357,9640800.0
2010-06-24 10:00:00,1.83,1.85,1.83,1.85,6696000.0,1.7357,1.7547,1.7357,1.7547,6696000.0
2010-06-24 10:10:00,1.84,1.85,1.83,1.85,4471200.0,1.7452,1.7547,1.7357,1.7547,4471200.0
2010-06-24 10:20:00,1.85,1.86,1.84,1.85,6343200.0,1.7547,1.7641,1.7452,1.7547,6343200.0
2010-06-24 10:30:00,1.85,1.86,1.84,1.85,7905600.0,1.7547,1.7641,1.7452,1.7547,7905600.0
2010-06-24 10:40:00,1.85,1.85,1.82,1.84,8035200.0,1.7547,1.7547,1.7262,1.7452,8035200.0
2010-06-24 10:50:00,1.84,1.84,1.82,1.83,4500000.0,1.7452,1.7452,1.7262,1.7357,4500000.0
2010-06-24 11:00:00,1.83,1.83,1.8,1.81,10310400.0,1.7357,1.7357,1.7072,1.7167,10310400.0
2010-06-24 11:10:00,1.81,1.82,1.81,1.82,12196800.0,1.7167,1.7262,1.7167,1.7262,12196800.0
2010-06-24 11:20:00,1.82,1.82,1.81,1.82,7264800.0,1.7262,1.7262,1.7167,1.7262,7264800.0
2010-06-24 11:30:00,1.82,1.83,1.81,1.82,4982400.0,1.7262,1.7357,1.7167,1.7262,4982400.0
2010-06-24 11:40:00,1.82,1.83,1.82,1.83,6969600.0,1.7262,1.7357,1.7262,1.7357,6969600.0
2010-06-24 11:50:00,1.83,1.83,1.82,1.83,4089600.0,1.7357,1.7357,1.7262,1.7357,4089600.0
2010-06-24 12:00:00,1.83,1.84,1.83,1.84,5385600.0,1.7357,1.7452,1.7357,1.7452,5385600.0
2010-06-24 12:10:00,1.84,1.84,1.83,1.83,2203200.0,1.7452,1.7452,1.7357,1.7357,2203200.0
2010-06-24 12:20:00,1.83,1.84,1.82,1.83,2901600.0,1.7357,1.7452,1.7262,1.7357,2901600.0
2010-06-24 12:30:00,1.83,1.83,1.82,1.82,1728000.0,1.7357,1.7357,1.7262,1.7262,1728000.0
2010-06-24 12:40:00,1.82,1.82,1.82,1.82,1821600.0,1.7262,1.7262,1.7262,1.7262,1821600.0
2010-06-24 12:50:00,1.82,1.83,1.82,1.83,2232000.0,1.7262,1.7357,1.7262,1.7357,2232000.0
2010-06-24 13:00:00,1.83,1.84,1.82,1.83,2440800.0,1.7357,1.7452,1.7262,1.7357,2440800.0
2010-06-24 13:10:00,1.83,1.85,1.83,1.84,4341600.0,1.7357,1.7547,1.7357,1.7452,4341600.0
2010-06-24 13:20:00,1.84,1.84,1.83,1.83,2606400.0,1.7452,1.7452,1.7357,1.7357,2606400.0
2010-06-24 13:30:00,1.84,1.85,1.84,1.84,4312800.0,1.7452,1.7547,1.7452,1.7452,4312800.0
2010-06-24 13:40:00,1.85,1.85,1.84,1.85,2174400.0,1.7547,1.7547,1.7452,1.7547,2174400.0
2010-06-24 13:50:00,1.85,1.86,1.85,1.86,6249600.0,1.7547,1.7641,1.7547,1.7641,6249600.0
2010-06-24 14:00:00,1.86,1.86,1.85,1.85,3506400.0,1.7641,1.7641,1.7547,1.7547,3506400.0
2010-06-24 14:10:00,1.85,1.85,1.84,1.85,2880000.0,1.7547,1.7547,1.7452,1.7547,2880000.0
2010-06-24 14:20:00,1.85,1.85,1.84,1.85,2167200.0,1.7547,1.7547,1.7452,1.7547,2167200.0
2010-06-24 14:30:00,1.85,1.85,1.83,1.83,5580000.0,1.7547,1.7547,1.7357,1.7357,5580000.0
2010-06-24 14:40:00,1.83,1.83,1.82,1.82,5529600.0,1.7357,1.7357,1.7262,1.7262,5529600.0
2010-06-24 14:50:00,1.82,1.82,1.81,1.82,5954400.0,1.7262,1.7262,1.7167,1.7262,5954400.0
2010-06-24 15:00:00,1.82,1.83,1.81,1.81,4636800.0,1.7262,1.7357,1.7167,1.7167,4636800.0
2010-06-24 15:10:00,1.81,1.81,1.79,1.79,12852000.0,1.7167,1.7167,1.6977,1.6977,12852000.0
2010-06-24 15:20:00,1.79,1.81,1.79,1.81,8193600.0,1.6977,1.7167,1.6977,1.7167,8193600.0
2010-06-24 15:30:00,1.81,1.81,1.8,1.81,5320800.0,1.7167,1.7167,1.7072,1.7167,5320800.0
2010-06-24 15:40:00,1.81,1.81,1.8,1.8,11390400.0,1.7167,1.7167,1.7072,1.7072,11390400.0
2010-06-24 15:50:00,1.81,1.81,1.79,1.8,16927200.0,1.7167,1.7167,1.6977,1.7072,16927200.0
2010-06-25 09:30:00,1.82,1.82,1.8,1.81,11419200.0,1.7262,1.7262,1.7072,1.7167,11419200.0
2010-06-25 09:40:00,1.81,1.81,1.79,1.8,11239200.0,1.7167,1.7167,1.6977,1.7072,11239200.0
2010-06-25 09:50:00,1.8,1.81,1.78,1.81,8553600.0,1.7072,1.7167,1.6883,1.7167,8553600.0
2010-06-25 10:00:00,1.8,1.82,1.8,1.82,10303200.0,1.7072,1.7262,1.7072,1.7262,10303200.0
2010-06-25 10:10:00,1.81,1.82,1.8,1.81,5529600.0,1.7167,1.7262,1.7072,1.7167,5529600.0
2010-06-25 10:20:00,1.8,1.81,1.79,1.8,4795200.0,1.7072,1.7167,1.6977,1.7072,4795200.0
2010-06-25 10:30:00,1.8,1.8,1.78,1.79,5781600.0,1.7072,1.7072,1.6883,1.6977,5781600.0
2010-06-25 10:40:00,1.79,1.8,1.78,1.79,4248000.0,1.6977,1.7072,1.6883,1.6977,4248000.0
2010-06-25 10:50:00,1.79,1.8,1.77,1.77,7970400.0,1.6977,1.7072,1.6788,1.6788,7970400.0
2010-06-25 11:00:00,1.77,1.79,1.77,1.79,3369600.0,1.6788,1.6977,1.6788,1.6977,3369600.0
2010-06-25 11:10:00,1.79,1.79,1.78,1.78,3297600.0,1.6977,1.6977,1.6883,1.6883,3297600.0
2010-06-25 11:20:00,1.78,1.79,1.77,1.79,4399200.0,1.6883,1.6977,1.6788,1.6977,4399200.0
2010-06-25 11:30:00,1.79,1.8,1.79,1.79,3016800.0,1.6977,1.7072,1.6977,1.6977,3016800.0
2010-06-25 11:40:00,1.79,1.8,1.78,1.8,2217600.0,1.6977,1.7072,1.6883,1.7072,2217600.0
2010-06-25 11:50:00,1.8,1.81,1.8,1.8,4773600.0,1.7072,1.7167,1.7072,1.7072,4773600.0
2010-06-25 12:00:00,1.8,1.8,1.79,1.8,3448800.0,1.7072,1.7072,1.6977,1.7072,3448800.0
2010-06-25 12:10:00,1.8,1.81,1.8,1.8,2995200.0,1.7072,1.7167,1.7072,1.7072,2995200.0
2010-06-25 12:20:00,1.8,1.81,1.8,1.81,4838400.0,1.7072,1.7167,1.7072,1.7167,4838400.0
2010-06-25 12:30:00,1.81,1.82,1.81,1.81,4795200.0,1.7167,1.7262,1.7167,1.7167,4795200.0
2010-06-25 12:40:00,1.81,1.81,1.81,1.81,1353600.0,1.7167,1.7167,1.7167,1.7167,1353600.0
2010-06-25 12:50:00,1.81,1.81,1.8,1.8,2448000.0,1.7167,1.7167,1.7072,1.7072,2448000.0
2010-06-25 13:00:00,1.8,1.82,1.8,1.82,2016000.0,1.7072,1.7262,1.7072,1.7262,2016000.0
2010-06-25 13:10:00,1.82,1.82,1.81,1.82,5371200.0,1.7262,1.7262,1.7167,1.7262,5371200.0
2010-06-25 13:20:00,1.82,1.84,1.82,1.83,2390400.0,1.7262,1.7452,1.7262,1.7357,2390400.0
2010-06-25 13:30:00,1.84,1.85,1.83,1.84,7005600.0,1.7452,1.7547,1.7357,1.7452,7005600.0
2010-06-25 13:40:00,1.84,1.84,1.83,1.84,2282400.0,1.7452,1.7452,1.7357,1.7452,2282400.0
2010-06-25 13:50:00,1.84,1.84,1.83,1.84,2354400.0,1.7452,1.7452,1.7357,1.7452,2354400.0
2010-06-25 14:00:00,1.84,1.84,1.83,1.84,3045600.0,1.7452,1.7452,1.7357,1.7452,3045600.0
2010-06-25 14:10:00,1.84,1.85,1.83,1.85,2757600.0,1.7452,1.7547,1.7357,1.7547,2757600.0
2010-06-25 14:20:00,1.85,1.85,1.84,1.84,1720800.0,1.7547,1.7547,1.7452,1.7452,1720800.0
2010-06-25 14:30:00,1.84,1.84,1.83,1.84,1526400.0,1.7452,1.7452,1.7357,1.7452,1526400.0
2010-06-25 14:40:00,1.84,1.85,1.84,1.84,1929600.0,1.7452,1.7547,1.7452,1.7452,1929600.0
2010-06-25 14:50:00,1.84,1.84,1.83,1.84,1562400.0,1.7452,1.7452,1.7357,1.7452,1562400.0
2010-06-25 15:00:00,1.84,1.84,1.83,1.83,3643200.0,1.7452,1.7452,1.7357,1.7357,3643200.0
2010-06-25 15:10:00,1.83,1.84,1.81,1.82,4111200.0,1.7357,1.7452,1.7167,1.7262,4111200.0
2010-06-25 15:20:00,1.82,1.83,1.82,1.82,3038400.0,1.7262,1.7357,1.7262,1.7262,3038400.0
2010-06-25 15:30:00,1.82,1.84,1.82,1.84,4176000.0,1.7262,1.7452,1.7262,1.7452,4176000.0
2010-06-25 15:40:00,1.84,1.84,1.82,1.82,8186400.0,1.7452,1.7452,1.7262,1.7262,8186400.0
2010-06-25 15:50:00,1.82,1.83,1.81,1.82,12153600.0,1.7262,1.7357,1.7167,1.7262,12153600.0
2010-06-28 09:30:00,1.83,1.84,1.81,1.82,7120800.0,1.7357,1.7452,1.7167,1.7262,7120800.0
2010-06-28 09:40:00,1.82,1.82,1.8,1.8,10728000.0,1.7262,1.7262,1.7072,1.7072,10728000.0
2010-06-28 09:50:00,1.8,1.81,1.79,1.8,8114400.0,1.7072,1.7167,1.6977,1.7072,8114400.0
2010-06-28 10:00:00,1.8,1.81,1.79,1.8,8294400.0,1.7072,1.7167,1.6977,1.7072,8294400.0
2010-06-28 10:10:00,1.8,1.81,1.8,1.8,3420000.0,1.7072,1.7167,1.7072,1.7072,3420000.0
2010-06-28 10:20:00,1.8,1.82,1.8,1.81,3715200.0,1.7072,1.7262,1.7072,1.7167,3715200.0
2010-06-28 10:30:00,1.81,1.82,1.8,1.8,4528800.0,1.7167,1.7262,1.7072,1.7072,4528800.0
2010-06-28 10:40:00,1.8,1.82,1.8,1.82,4564800.0,1.7072,1.7262,1.7072,1.7262,4564800.0
2010-06-28 10:50:00,1.82,1.83,1.82,1.83,2275200.0,1.7262,1.7357,1.7262,1.7357,2275200.0
2010-06-28 11:00:00,1.83,1.84,1.83,1.83,5868000.0,1.7357,1.7452,1.7357,1.7357,5868000.0
2010-06-28 11:10:00,1.84,1.84,1.83,1.83,3096000.0,1.7452,1.7452,1.7357,1.7357,3096000.0
2010-06-28 11:20:00,1.83,1.84,1.82,1.84,3211200.0,1.7357,1.7452,1.7262,1.7452,3211200.0
2010-06-28 11:30:00,1.84,1.84,1.83,1.84,4550400.0,1.7452,1.7452,1.7357,1.7452,4550400.0
2010-06-28 11:40:00,1.84,1.85,1.84,1.84,2347200.0,1.7452,1.7547,1.7452,1.7452,2347200.0
2010-06-28 11:50:00,1.84,1.84,1.83,1.83,2779200.0,1.7452,1.7452,1.7357,1.7357,2779200.0
2010-06-28 12:00:00,1.83,1.83,1.82,1.83,3902400.0,1.7357,1.7357,1.7262,1.7357,3902400.0
2010-06-28 12:10:00,1.83,1.83,1.82,1.82,1562400.0,1.7357,1.7357,1.7262,1.7262,1562400.0
2010-06-28 12:20:00,1.82,1.83,1.82,1.83,1317600.0,1.7262,1.7357,1.7262,1.7357,1317600.0
2010-06-28 12:30:00,1.83,1.83,1.82,1.82,2052000.0,1.7357,1.7357,1.7262,1.7262,2052000.0
2010-06-28 12:40:00,1.82,1.83,1.81,1.82,1864800.0,1.7262,1.7357,1.7167,1.7262,1864800.0
2010-06-28 12:50:00,1.82,1.83,1.82,1.83,684000.0,1.7262,1.7357,1.7262,1.7357,684000.0
2010-06-28 13:00:00,1.83,1.83,1.81,1.82,2095200.0,1.7357,1.7357,1.7167,1.7262,2095200.0
2010-06-28 13:10:00,1.81,1.81,1.81,1.81,698400.0,1.7167,1.7167,1.7167,1.7167,698400.0
2010-06-28 13:20:00,1.81,1.82,1.81,1.81,1684800.0,1.7167,1.7262,1.7167,1.7167,1684800.0
2010-06-28 13:30:00,1.81,1.81,1.8,1.81,1137600.0,1.7167,1.7167,1.7072,1.7167,1137600.0
2010-06-28 13:40:00,1.81,1.82,1.81,1.82,1389600.0,1.7167,1.7262,1.7167,1.7262,1389600.0
2010-06-28 13:50:00,1.82,1.82,1.82,1.82,1756800.0,1.7262,1.7262,1.7262,1.7262,1756800.0
2010-06-28 14:00:00,1.82,1.82,1.82,1.82,590400.0,1.7262,1.7262,1.7262,1.7262,590400.0
2010-06-28 14:10:00,1.82,1.83,1.82,1.82,1353600.0,1.7262,1.7357,1.7262,1.7262,1353600.0
2010-06-28 14:20:00,1.82,1.83,1.82,1.82,914400.0,1.7262,1.7357,1.7262,1.7262,914400.0
2010-06-28 14:30:00,1.82,1.83,1.81,1.82,2764800.0,1.7262,1.7357,1.7167,1.7262,2764800.0
2010-06-28 14:40:00,1.82,1.83,1.82,1.83,1656000.0,1.7262,1.7357,1.7262,1.7357,1656000.0
2010-06-28 14:50:00,1.83,1.83,1.82,1.83,928800.0,1.7357,1.7357,1.7262,1.7357,928800.0
2010-06-28 15:00:00,1.83,1.84,1.83,1.83,1800000.0,1.7357,1.7452,1.7357,1.7357,1800000.0
2010-06-28 15:10:00,1.83,1.83,1.82,1.83,3463200.0,1.7357,1.7357,1.7262,1.7357,3463200.0
2010-06-28 15:20:00,1.83,1.83,1.81,1.81,2728800.0,1.7357,1.7357,1.7167,1.7167,2728800.0
2010-06-28 15:30:00,1.81,1.82,1.81,1.82,4248000.0,1.7167,1.7262,1.7167,1.7262,4248000.0
2010-06-28 15:40:00,1.82,1.83,1.82,1.82,3794400.0,1.7262,1.7357,1.7262,1.7262,3794400.0
2010-06-28 15:50:00,1.82,1.82,1.8,1.8,8301600.0,1.7262,1.7262,1.7072,1.7072,8301600.0
2010-06-29 09:30:00,1.73,1.73,1.72,1.72,14882400.0,1.6408,1.6408,1.6314,1.6314,14882400.0
2010-06-29 09:40:00,1.72,1.72,1.69,1.69,21189600.0,1.6314,1.6314,1.6029,1.6029,21189600.0
2010-06-29 09:50:00,1.69,1.7,1.69,1.69,13975200.0,1.6029,1.6124,1.6029,1.6029,13975200.0
2010-06-29 10:00:00,1.7,1.7,1.66,1.68,24912000.0,1.6124,1.6124,1.5744,1.5934,24912000.0
2010-06-29 10:10:00,1.68,1.68,1.67,1.67,6400800.0,1.5934,1.5934,1.5839,1.5839,6400800.0
2010-06-29 10:20:00,1.67,1.67,1.64,1.64,9108000.0,1.5839,1.5839,1.5555,1.5555,9108000.0
2010-06-29 10:30:00,1.64,1.66,1.64,1.66,7236000.0,1.5555,1.5744,1.5555,1.5744,7236000.0
2010-06-29 10:40:00,1.66,1.67,1.66,1.66,5248800.0,1.5744,1.5839,1.5744,1.5744,5248800.0
2010-06-29 10:50:00,1.67,1.68,1.66,1.68,7567200.0,1.5839,1.5934,1.5744,1.5934,7567200.0
2010-06-29 11:00:00,1.68,1.68,1.67,1.68,3556800.0,1.5934,1.5934,1.5839,1.5934,3556800.0
2010-06-29 11:10:00,1.68,1.69,1.67,1.67,5558400.0,1.5934,1.6029,1.5839,1.5839,5558400.0
2010-06-29 11:20:00,1.68,1.68,1.67,1.67,2419200.0,1.5934,1.5934,1.5839,1.5839,2419200.0
2010-06-29 11:30:00,1.67,1.67,1.66,1.67,4838400.0,1.5839,1.5839,1.5744,1.5839,4838400.0
2010-06-29 11:40:00,1.67,1.67,1.66,1.67,2210400.0,1.5839,1.5839,1.5744,1.5839,2210400.0
2010-06-29 11:50:00,1.67,1.67,1.66,1.66,1670400.0,1.5839,1.5839,1.5744,1.5744,1670400.0
2010-06-29 12:00:00,1.66,1.66,1.65,1.66,4478400.0,1.5744,1.5744,1.565,1.5744,4478400.0
2010-06-29 12:10:00,1.66,1.67,1.65,1.66,5054400.0,1.5744,1.5839,1.565,1.5744,5054400.0
2010-06-29 12:20:00,1.66,1.68,1.66,1.67,3873600.0,1.5744,1.5934,1.5744,1.5839,3873600.0
2010-06-29 12:30:00,1.67,1.67,1.66,1.66,2174400.0,1.5839,1.5839,1.5744,1.5744,2174400.0
2010-06-29 12:40:00,1.66,1.67,1.66,1.67,2044800.0,1.5744,1.5839,1.5744,1.5839,2044800.0
2010-06-29 12:50:00,1.67,1.67,1.66,1.66,3240000.0,1.5839,1.5839,1.5744,1.5744,3240000.0
2010-06-29 13:00:00,1.66,1.66,1.65,1.66,2347200.0,1.5744,1.5744,1.565,1.5744,2347200.0
2010-06-29 13:10:00,1.66,1.66,1.65,1.65,1965600.0,1.5744,1.5744,1.565,1.565,1965600.0
2010-06-29 13:20:00,1.65,1.66,1.65,1.65,4039200.0,1.565,1.5744,1.565,1.565,4039200.0
2010-06-29 13:30:00,1.65,1.65,1.63,1.64,5140800.0,1.565,1.565,1.546,1.5555,5140800.0
2010-06-29 13:40:00,1.64,1.65,1.64,1.65,1922400.0,1.5555,1.565,1.5555,1.565,1922400.0
2010-06-29 13:50:00,1.65,1.66,1.64,1.66,4176000.0,1.565,1.5744,1.5555,1.5744,4176000.0
2010-06-29 14:00:00,1.66,1.67,1.65,1.67,3412800.0,1.5744,1.5839,1.565,1.5839,3412800.0
2010-06-29 14:10:00,1.66,1.67,1.66,1.67,3895200.0,1.5744,1.5839,1.5744,1.5839,3895200.0
2010-06-29 14:20:00,1.67,1.67,1.66,1.67,2995200.0,1.5839,1.5839,1.5744,1.5839,2995200.0
2010-06-29 14:30:00,1.67,1.67,1.65,1.66,3765600.0,1.5839,1.5839,1.565,1.5744,3765600.0
2010-06-29 14:40:00,1.66,1.66,1.65,1.65,2347200.0,1.5744,1.5744,1.565,1.565,2347200.0
2010-06-29 14:50:00,1.65,1.67,1.65,1.65,5191200.0,1.565,1.5839,1.565,1.565,5191200.0
2010-06-29 15:00:00,1.65,1.66,1.64,1.65,2426400.0,1.565,1.5744,1.5555,1.565,2426400.0
2010-06-29 15:10:00,1.65,1.66,1.64,1.64,3304800.0,1.565,1.5744,1.5555,1.5555,3304800.0
2010-06-29 15:20:00,1.64,1.64,1.62,1.63,7660800.0,1.5555,1.5555,1.5365,1.546,7660800.0
2010-06-29 15:30:00,1.63,1.64,1.62,1.64,5126400.0,1.546,1.5555,1.5365,1.5555,5126400.0
2010-06-29 15:40:00,1.64,1.64,1.61,1.61,10936800.0,1.5555,1.5555,1.527,1.527,10936800.0
2010-06-29 15:50:00,1.61,1.65,1.61,1.64,20944800.0,1.527,1.565,1.527,1.5555,20944800.0
2010-06-30 09:30:00,1.62,1.64,1.62,1.63,8359200.0,1.5365,1.5555,1.5365,1.546,8359200.0
2010-06-30 09:40:00,1.64,1.66,1.64,1.66,8294400.0,1.5555,1.5744,1.5555,1.5744,8294400.0
2010-06-30 09:50:00,1.66,1.66,1.65,1.65,4010400.0,1.5744,1.5744,1.565,1.565,4010400.0
2010-06-30 10:00:00,1.65,1.65,1.64,1.65,4550400.0,1.565,1.565,1.5555,1.565,4550400.0
2010-06-30 10:10:00,1.64,1.65,1.64,1.65,3600000.0,1.5555,1.565,1.5555,1.565,3600000.0
2010-06-30 10:20:00,1.65,1.65,1.64,1.65,3355200.0,1.565,1.565,1.5555,1.565,3355200.0
2010-06-30 10:30:00,1.64,1.66,1.64,1.66,2995200.0,1.5555,1.5744,1.5555,1.5744,2995200.0
2010-06-30 10:40:00,1.66,1.66,1.64,1.64,3038400.0,1.5744,1.5744,1.5555,1.5555,3038400.0
2010-06-30 10:50:00,1.64,1.65,1.64,1.64,3592800.0,1.5555,1.565,1.5555,1.5555,3592800.0
2010-06-30 11:00:00,1.64,1.65,1.64,1.64,2743200.0,1.5555,1.565,1.5555,1.5555,2743200.0
2010-06-30 11:10:00,1.64,1.66,1.64,1.65,2239200.0,1.5555,1.5744,1.5555,1.565,2239200.0
2010-06-30 11:20:00,1.66,1.66,1.65,1.65,3384000.0,1.5744,1.5744,1.565,1.565,3384000.0
2010-06-30 11:30:00,1.65,1.66,1.65,1.66,3276000.0,1.565,1.5744,1.565,1.5744,3276000.0
2010-06-30 11:40:00,1.66,1.67,1.66,1.67,2008800.0,1.5744,1.5839,1.5744,1.5839,2008800.0
2010-06-30 11:50:00,1.67,1.67,1.66,1.66,1879200.0,1.5839,1.5839,1.5744,1.5744,1879200.0
2010-06-30 12:00:00,1.66,1.66,1.66,1.66,1072800.0,1.5744,1.5744,1.5744,1.5744,1072800.0
2010-06-30 12:10:00,1.66,1.67,1.66,1.67,1735200.0,1.5744,1.5839,1.5744,1.5839,1735200.0
2010-06-30 12:20:00,1.67,1.67,1.66,1.66,2001600.0,1.5839,1.5839,1.5744,1.5744,2001600.0
2010-06-30 12:30:00,1.66,1.66,1.65,1.66,1843200.0,1.5744,1.5744,1.565,1.5744,1843200.0
2010-06-30 12:40:00,1.66,1.66,1.64,1.65,2613600.0,1.5744,1.5744,1.5555,1.565,2613600.0
2010-06-30 12:50:00,1.65,1.65,1.65,1.65,1303200.0,1.565,1.565,1.565,1.565,1303200.0
2010-06-30 13:00:00,1.65,1.65,1.65,1.65,1641600.0,1.565,1.565,1.565,1.565,1641600.0
2010-06-30 13:10:00,1.65,1.65,1.65,1.65,583200.0,1.565,1.565,1.565,1.565,583200.0
2010-06-30 13:20:00,1.65,1.66,1.65,1.66,1015200.0,1.565,1.5744,1.565,1.5744,1015200.0
2010-06-30 13:30:00,1.66,1.66,1.64,1.65,4032000.0,1.5744,1.5744,1.5555,1.565,4032000.0
2010-06-30 13:40:00,1.65,1.66,1.65,1.65,1735200.0,1.565,1.5744,1.565,1.565,1735200.0
2010-06-30 13:50:00,1.65,1.66,1.65,1.65,1555200.0,1.565,1.5744,1.565,1.565,1555200.0
2010-06-30 14:00:00,1.65,1.66,1.64,1.65,5414400.0,1.565,1.5744,1.5555,1.565,5414400.0
2010-06-30 14:10:00,1.65,1.65,1.64,1.65,1893600.0,1.565,1.565,1.5555,1.565,1893600.0
2010-06-30 14:20:00,1.65,1.65,1.63,1.64,2613600.0,1.565,1.565,1.546,1.5555,2613600.0
2010-06-30 14:30:00,1.64,1.64,1.64,1.64,1504800.0,1.5555,1.5555,1.5555,1.5555,1504800.0
2010-06-30 14:40:00,1.64,1.64,1.63,1.64,3304800.0,1.5555,1.5555,1.546,1.5555,3304800.0
2010-06-30 14:50:00,1.64,1.65,1.64,1.64,2880000.0,1.5555,1.565,1.5555,1.5555,2880000.0
2010-06-30 15:00:00,1.64,1.64,1.64,1.64,2073600.0,1.5555,1.5555,1.5555,1.5555,2073600.0
2010-06-30 15:10:00,1.64,1.64,1.63,1.63,4492800.0,1.5555,1.5555,1.546,1.546,4492800.0
2010-06-30 15:20:00,1.63,1.64,1.62,1.62,10159200.0,1.546,1.5555,1.5365,1.5365,10159200.0
2010-06-30 15:30:00,1.62,1.62,1.6,1.6,8596800.0,1.5365,1.5365,1.5175,1.5175,8596800.0
2010-06-30 15:40:00,1.6,1.6,1.58,1.59,17157600.0,1.5175,1.5175,1.4986,1.5081,17157600.0
2010-06-30 15:50:00,1.59,1.6,1.58,1.59,14623200.0,1.5081,1.5175,1.4986,1.5081,14623200.0
2010-07-01 09:30:00,1.59,1.6,1.58,1.6,14263200.0,1.5081,1.5175,1.4986,1.5175,14263200.0
2010-07-01 09:40:00,1.6,1.6,1.58,1.58,7480800.0,1.5175,1.5175,1.4986,1.4986,7480800.0
2010-07-01 09:50:00,1.58,1.59,1.57,1.57,12592800.0,1.4986,1.5081,1.4891,1.4891,12592800.0
2010-07-01 10:00:00,1.57,1.57,1.54,1.56,20253600.0,1.4891,1.4891,1.4606,1.4796,20253600.0
2010-07-01 10:10:00,1.56,1.56,1.53,1.54,11088000.0,1.4796,1.4796,1.4511,1.4606,11088000.0
2010-07-01 10:20:00,1.54,1.55,1.54,1.54,6840000.0,1.4606,1.4701,1.4606,1.4606,6840000.0
2010-07-01 10:30:00,1.54,1.54,1.51,1.51,8244000.0,1.4606,1.4606,1.4322,1.4322,8244000.0
2010-07-01 10:40:00,1.51,1.53,1.5,1.52,14896800.0,1.4322,1.4511,1.4227,1.4417,14896800.0
2010-07-01 10:50:00,1.52,1.52,1.51,1.51,7689600.0,1.4417,1.4417,1.4322,1.4322,7689600.0
2010-07-01 11:00:00,1.51,1.51,1.49,1.5,11635200.0,1.4322,1.4322,1.4132,1.4227,11635200.0
2010-07-01 11:10:00,1.5,1.51,1.5,1.51,5918400.0,1.4227,1.4322,1.4227,1.4322,5918400.0
2010-07-01 11:20:00,1.51,1.53,1.51,1.53,6264000.0,1.4322,1.4511,1.4322,1.4511,6264000.0
2010-07-01 11:30:00,1.53,1.54,1.52,1.54,7466400.0,1.4511,1.4606,1.4417,1.4606,7466400.0
2010-07-01 11:40:00,1.54,1.55,1.53,1.54,6364800.0,1.4606,1.4701,1.4511,1.4606,6364800.0
2010-07-01 11:50:00,1.54,1.54,1.53,1.54,5227200.0,1.4606,1.4606,1.4511,1.4606,5227200.0
2010-07-01 12:00:00,1.54,1.54,1.52,1.52,4543200.0,1.4606,1.4606,1.4417,1.4417,4543200.0
2010-07-01 12:10:00,1.52,1.53,1.52,1.53,3340800.0,1.4417,1.4511,1.4417,1.4511,3340800.0
2010-07-01 12:20:00,1.53,1.53,1.52,1.53,3938400.0,1.4511,1.4511,1.4417,1.4511,3938400.0
2010-07-01 12:30:00,1.53,1.55,1.53,1.55,5896800.0,1.4511,1.4701,1.4511,1.4701,5896800.0
2010-07-01 12:40:00,1.55,1.58,1.55,1.57,9813600.0,1.4701,1.4986,1.4701,1.4891,9813600.0
2010-07-01 12:50:00,1.57,1.58,1.55,1.56,5652000.0,1.4891,1.4986,1.4701,1.4796,5652000.0
2010-07-01 13:00:00,1.56,1.56,1.55,1.56,2577600.0,1.4796,1.4796,1.4701,1.4796,2577600.0
2010-07-01 13:10:00,1.56,1.56,1.55,1.56,3830400.0,1.4796,1.4796,1.4701,1.4796,3830400.0
2010-07-01 13:20:00,1.57,1.57,1.56,1.56,3103200.0,1.4891,1.4891,1.4796,1.4796,3103200.0
2010-07-01 13:30:00,1.56,1.58,1.56,1.58,6062400.0,1.4796,1.4986,1.4796,1.4986,6062400.0
2010-07-01 13:40:00,1.58,1.58,1.55,1.56,5824800.0,1.4986,1.4986,1.4701,1.4796,5824800.0
2010-07-01 13:50:00,1.56,1.57,1.56,1.57,5752800.0,1.4796,1.4891,1.4796,1.4891,5752800.0
2010-07-01 14:00:00,1.57,1.57,1.56,1.57,3945600.0,1.4891,1.4891,1.4796,1.4891,3945600.0
2010-07-01 14:10:00,1.56,1.59,1.56,1.58,5148000.0,1.4796,1.5081,1.4796,1.4986,5148000.0
2010-07-01 14:20:00,1.58,1.58,1.57,1.57,5076000.0,1.4986,1.4986,1.4891,1.4891,5076000.0
2010-07-01 14:30:00,1.57,1.57,1.56,1.57,4759200.0,1.4891,1.4891,1.4796,1.4891,4759200.0
2010-07-01 14:40:00,1.56,1.57,1.54,1.55,7106400.0,1.4796,1.4891,1.4606,1.4701,7106400.0
2010-07-01 14:50:00,1.55,1.56,1.54,1.56,6501600.0,1.4701,1.4796,1.4606,1.4796,6501600.0
2010-07-01 15:00:00,1.56,1.58,1.56,1.57,7041600.0,1.4796,1.4986,1.4796,1.4891,7041600.0
2010-07-01 15:10:00,1.57,1.57,1.56,1.56,4874400.0,1.4891,1.4891,1.4796,1.4796,4874400.0
2010-07-01 15:20:00,1.56,1.57,1.55,1.57,5493600.0,1.4796,1.4891,1.4701,1.4891,5493600.0
2010-07-01 15:30:00,1.57,1.58,1.56,1.58,9684000.0,1.4891,1.4986,1.4796,1.4986,9684000.0
2010-07-01 15:40:00,1.57,1.58,1.56,1.56,7560000.0,1.4891,1.4986,1.4796,1.4796,7560000.0
2010-07-01 15:50:00,1.56,1.58,1.55,1.57,10994400.0,1.4796,1.4986,1.4701,1.4891,10994400.0
2010-07-02 09:30:00,1.59,1.6,1.58,1.59,7689600.0,1.5081,1.5175,1.4986,1.5081,7689600.0
2010-07-02 09:40:00,1.59,1.6,1.57,1.57,6926400.0,1.5081,1.5175,1.4891,1.4891,6926400.0
2010-07-02 09:50:00,1.58,1.58,1.57,1.58,4226400.0,1.4986,1.4986,1.4891,1.4986,4226400.0
2010-07-02 10:00:00,1.58,1.58,1.56,1.57,4802400.0,1.4986,1.4986,1.4796,1.4891,4802400.0
2010-07-02 10:10:00,1.57,1.58,1.57,1.58,5817600.0,1.4891,1.4986,1.4891,1.4986,5817600.0
2010-07-02 10:20:00,1.58,1.59,1.57,1.57,3600000.0,1.4986,1.5081,1.4891,1.4891,3600000.0
2010-07-02 10:30:00,1.57,1.57,1.57,1.57,2959200.0,1.4891,1.4891,1.4891,1.4891,2959200.0
2010-07-02 10:40:00,1.57,1.58,1.57,1.57,2080800.0,1.4891,1.4986,1.4891,1.4891,2080800.0
2010-07-02 10:50:00,1.57,1.57,1.56,1.56,2764800.0,1.4891,1.4891,1.4796,1.4796,2764800.0
2010-07-02 11:00:00,1.56,1.56,1.55,1.56,4795200.0,1.4796,1.4796,1.4701,1.4796,4795200.0
2010-07-02 11:10:00,1.56,1.57,1.55,1.55,2354400.0,1.4796,1.4891,1.4701,1.4701,2354400.0
2010-07-02 11:20:00,1.55,1.56,1.55,1.55,3650400.0,1.4701,1.4796,1.4701,1.4701,3650400.0
2010-07-02 11:30:00,1.55,1.55,1.53,1.53,5025600.0,1.4701,1.4701,1.4511,1.4511,5025600.0
2010-07-02 11:40:00,1.53,1.54,1.53,1.54,4269600.0,1.4511,1.4606,1.4511,1.4606,4269600.0
2010-07-02 11:50:00,1.54,1.54,1.53,1.54,2527200.0,1.4606,1.4606,1.4511,1.4606,2527200.0
2010-07-02 12:00:00,1.54,1.55,1.53,1.55,2030400.0,1.4606,1.4701,1.4511,1.4701,2030400.0
2010-07-02 12:10:00,1.55,1.55,1.54,1.54,3146400.0,1.4701,1.4701,1.4606,1.4606,3146400.0
2010-07-02 12:20:00,1.54,1.54,1.53,1.54,1519200.0,1.4606,1.4606,1.4511,1.4606,1519200.0
2010-07-02 12:30:00,1.54,1.54,1.53,1.54,864000.0,1.4606,1.4606,1.4511,1.4606,864000.0
2010-07-02 12:40:00,1.54,1.54,1.53,1.53,1641600.0,1.4606,1.4606,1.4511,1.4511,1641600.0
2010-07-02 12:50:00,1.53,1.54,1.53,1.53,1872000.0,1.4511,1.4606,1.4511,1.4511,1872000.0
2010-07-02 13:00:00,1.53,1.53,1.52,1.53,6213600.0,1.4511,1.4511,1.4417,1.4511,6213600.0
2010-07-02 13:10:00,1.53,1.54,1.53,1.53,1483200.0,1.4511,1.4606,1.4511,1.4511,1483200.0
2010-07-02 13:20:00,1.54,1.54,1.52,1.53,2217600.0,1.4606,1.4606,1.4417,1.4511,2217600.0
2010-07-02 13:30:00,1.52,1.54,1.52,1.53,2044800.0,1.4417,1.4606,1.4417,1.4511,2044800.0
2010-07-02 13:40:00,1.53,1.54,1.53,1.54,2073600.0,1.4511,1.4606,1.4511,1.4606,2073600.0
2010-07-02 13:50:00,1.54,1.55,1.54,1.54,1720800.0,1.4606,1.4701,1.4606,1.4606,1720800.0
2010-07-02 14:00:00,1.54,1.55,1.54,1.54,1857600.0,1.4606,1.4701,1.4606,1.4606,1857600.0
2010-07-02 14:10:00,1.54,1.54,1.53,1.54,2030400.0,1.4606,1.4606,1.4511,1.4606,2030400.0
2010-07-02 14:20:00,1.54,1.54,1.54,1.54,1058400.0,1.4606,1.4606,1.4606,1.4606,1058400.0
2010-07-02 14:30:00,1.54,1.54,1.53,1.54,2037600.0,1.4606,1.4606,1.4511,1.4606,2037600.0
2010-07-02 14:40:00,1.54,1.54,1.54,1.54,1094400.0,1.4606,1.4606,1.4606,1.4606,1094400.0
2010-07-02 14:50:00,1.53,1.54,1.53,1.54,2462400.0,1.4511,1.4606,1.4511,1.4606,2462400.0
2010-07-02 15:00:00,1.54,1.56,1.54,1.56,3974400.0,1.4606,1.4796,1.4606,1.4796,3974400.0
2010-07-02 15:10:00,1.56,1.56,1.55,1.55,3880800.0,1.4796,1.4796,1.4701,1.4701,3880800.0
2010-07-02 15:20:00,1.55,1.56,1.55,1.56,4680000.0,1.4701,1.4796,1.4701,1.4796,4680000.0
2010-07-02 15:30:00,1.56,1.58,1.56,1.58,5803200.0,1.4796,1.4986,1.4796,1.4986,5803200.0
2010-07-02 15:40:00,1.58,1.59,1.57,1.58,6357600.0,1.4986,1.5081,1.4891,1.4986,6357600.0
2010-07-02 15:50:00,1.58,1.58,1.54,1.55,7552800.0,1.4986,1.4986,1.4606,1.4701,7552800.0
2010-07-06 09:30:00,1.61,1.61,1.6,1.6,10173600.0,1.527,1.527,1.5175,1.5175,10173600.0
2010-07-06 09:40:00,1.6,1.61,1.6,1.61,6602400.0,1.5175,1.527,1.5175,1.527,6602400.0
2010-07-06 09:50:00,1.61,1.62,1.61,1.61,3146400.0,1.527,1.5365,1.527,1.527,3146400.0
2010-07-06 10:00:00,1.61,1.63,1.6,1.63,10375200.0,1.527,1.546,1.5175,1.546,10375200.0
2010-07-06 10:10:00,1.63,1.64,1.63,1.64,8409600.0,1.546,1.5555,1.546,1.5555,8409600.0
2010-07-06 10:20:00,1.64,1.64,1.63,1.63,5342400.0,1.5555,1.5555,1.546,1.546,5342400.0
2010-07-06 10:30:00,1.63,1.63,1.62,1.63,4831200.0,1.546,1.546,1.5365,1.546,4831200.0
2010-07-06 10:40:00,1.63,1.63,1.63,1.63,3110400.0,1.546,1.546,1.546,1.546,3110400.0
2010-07-06 10:50:00,1.63,1.63,1.62,1.62,1504800.0,1.546,1.546,1.5365,1.5365,1504800.0
2010-07-06 11:00:00,1.62,1.63,1.62,1.62,2160000.0,1.5365,1.546,1.5365,1.5365,2160000.0
2010-07-06 11:10:00,1.62,1.63,1.61,1.62,4651200.0,1.5365,1.546,1.527,1.5365,4651200.0
2010-07-06 11:20:00,1.62,1.62,1.61,1.61,2613600.0,1.5365,1.5365,1.527,1.527,2613600.0
2010-07-06 11:30:00,1.61,1.62,1.61,1.62,1814400.0,1.527,1.5365,1.527,1.5365,1814400.0
2010-07-06 11:40:00,1.62,1.62,1.62,1.62,1036800.0,1.5365,1.5365,1.5365,1.5365,1036800.0
2010-07-06 11:50:00,1.62,1.62,1.62,1.62,828000.0,1.5365,1.5365,1.5365,1.5365,828000.0
2010-07-06 12:00:00,1.62,1.63,1.62,1.63,1324800.0,1.5365,1.546,1.5365,1.546,1324800.0
2010-07-06 12:10:00,1.63,1.63,1.61,1.62,2440800.0,1.546,1.546,1.527,1.5365,2440800.0
2010-07-06 12:20:00,1.62,1.62,1.6,1.6,2786400.0,1.5365,1.5365,1.5175,1.5175,2786400.0
2010-07-06 12:30:00,1.6,1.61,1.6,1.61,1958400.0,1.5175,1.527,1.5175,1.527,1958400.0
2010-07-06 12:40:00,1.61,1.61,1.59,1.59,4356000.0,1.527,1.527,1.5081,1.5081,4356000.0
2010-07-06 12:50:00,1.59,1.59,1.58,1.58,2988000.0,1.5081,1.5081,1.4986,1.4986,2988000.0
2010-07-06 13:00:00,1.58,1.59,1.58,1.59,2930400.0,1.4986,1.5081,1.4986,1.5081,2930400.0
2010-07-06 13:10:00,1.59,1.59,1.58,1.58,2462400.0,1.5081,1.5081,1.4986,1.4986,2462400.0
2010-07-06 13:20:00,1.58,1.59,1.58,1.59,2404800.0,1.4986,1.5081,1.4986,1.5081,2404800.0
2010-07-06 13:30:00,1.59,1.59,1.58,1.58,1915200.0,1.5081,1.5081,1.4986,1.4986,1915200.0
2010-07-06 13:40:00,1.58,1.58,1.56,1.56,4276800.0,1.4986,1.4986,1.4796,1.4796,4276800.0
2010-07-06 13:50:00,1.57,1.57,1.55,1.56,5594400.0,1.4891,1.4891,1.4701,1.4796,5594400.0
2010-07-06 14:00:00,1.56,1.56,1.55,1.55,3916800.0,1.4796,1.4796,1.4701,1.4701,3916800.0
2010-07-06 14:10:00,1.55,1.56,1.54,1.55,5594400.0,1.4701,1.4796,1.4606,1.4701,5594400.0
2010-07-06 14:20:00,1.55,1.56,1.55,1.56,2736000.0,1.4701,1.4796,1.4701,1.4796,2736000.0
2010-07-06 14:30:00,1.56,1.57,1.56,1.57,2692800.0,1.4796,1.4891,1.4796,1.4891,2692800.0
2010-07-06 14:40:00,1.57,1.57,1.55,1.56,2124000.0,1.4891,1.4891,1.4701,1.4796,2124000.0
2010-07-06 14:50:00,1.56,1.57,1.55,1.55,3902400.0,1.4796,1.4891,1.4701,1.4701,3902400.0
2010-07-06 15:00:00,1.55,1.56,1.54,1.55,5580000.0,1.4701,1.4796,1.4606,1.4701,5580000.0
2010-07-06 15:10:00,1.54,1.56,1.54,1.54,4932000.0,1.4606,1.4796,1.4606,1.4606,4932000.0
2010-07-06 15:20:00,1.54,1.55,1.53,1.55,6184800.0,1.4606,1.4701,1.4511,1.4701,6184800.0
2010-07-06 15:30:00,1.55,1.55,1.54,1.55,2901600.0,1.4701,1.4701,1.4606,1.4701,2901600.0
2010-07-06 15:40:00,1.55,1.57,1.55,1.56,10497600.0,1.4701,1.4891,1.4701,1.4796,10497600.0
2010-07-06 15:50:00,1.56,1.57,1.55,1.57,9432000.0,1.4796,1.4891,1.4701,1.4891,9432000.0
2010-07-07 09:30:00,1.59,1.6,1.58,1.6,11966400.0,1.5081,1.5175,1.4986,1.5175,11966400.0
2010-07-07 09:40:00,1.6,1.6,1.59,1.59,5277600.0,1.5175,1.5175,1.5081,1.5081,5277600.0
2010-07-07 09:50:00,1.59,1.61,1.59,1.61,5112000.0,1.5081,1.527,1.5081,1.527,5112000.0
2010-07-07 10:00:00,1.61,1.63,1.61,1.62,6681600.0,1.527,1.546,1.527,1.5365,6681600.0
2010-07-07 10:10:00,1.62,1.63,1.62,1.62,6508800.0,1.5365,1.546,1.5365,1.5365,6508800.0
2010-07-07 10:20:00,1.62,1.62,1.62,1.62,3636000.0,1.5365,1.5365,1.5365,1.5365,3636000.0
2010-07-07 10:30:00,1.62,1.64,1.62,1.63,5860800.0,1.5365,1.5555,1.5365,1.546,5860800.0
2010-07-07 10:40:00,1.63,1.65,1.63,1.65,7142400.0,1.546,1.565,1.546,1.565,7142400.0
2010-07-07 10:50:00,1.65,1.66,1.64,1.65,5284800.0,1.565,1.5744,1.5555,1.565,5284800.0
2010-07-07 11:00:00,1.65,1.65,1.64,1.65,4262400.0,1.565,1.565,1.5555,1.565,4262400.0
2010-07-07 11:10:00,1.65,1.65,1.64,1.64,4672800.0,1.565,1.565,1.5555,1.5555,4672800.0
2010-07-07 11:20:00,1.64,1.65,1.63,1.64,4017600.0,1.5555,1.565,1.546,1.5555,4017600.0
2010-07-07 11:30:00,1.64,1.65,1.64,1.65,3765600.0,1.5555,1.565,1.5555,1.565,3765600.0
2010-07-07 11:40:00,1.65,1.65,1.63,1.64,3355200.0,1.565,1.565,1.546,1.5555,3355200.0
2010-07-07 11:50:00,1.64,1.64,1.63,1.64,2671200.0,1.5555,1.5555,1.546,1.5555,2671200.0
2010-07-07 12:00:00,1.64,1.64,1.64,1.64,1706400.0,1.5555,1.5555,1.5555,1.5555,1706400.0
2010-07-07 12:10:00,1.64,1.65,1.64,1.64,2844000.0,1.5555,1.565,1.5555,1.5555,2844000.0
2010-07-07 12:20:00,1.64,1.65,1.64,1.65,1656000.0,1.5555,1.565,1.5555,1.565,1656000.0
2010-07-07 12:30:00,1.65,1.65,1.64,1.65,1598400.0,1.565,1.565,1.5555,1.565,1598400.0
2010-07-07 12:40:00,1.64,1.65,1.64,1.65,1490400.0,1.5555,1.565,1.5555,1.565,1490400.0
2010-07-07 12:50:00,1.65,1.65,1.65,1.65,1483200.0,1.565,1.565,1.565,1.565,1483200.0
2010-07-07 13:00:00,1.65,1.65,1.65,1.65,1634400.0,1.565,1.565,1.565,1.565,1634400.0
2010-07-07 13:10:00,1.65,1.67,1.65,1.67,4651200.0,1.565,1.5839,1.565,1.5839,4651200.0
2010-07-07 13:20:00,1.67,1.68,1.66,1.67,2433600.0,1.5839,1.5934,1.5744,1.5839,2433600.0
2010-07-07 13:30:00,1.67,1.67,1.66,1.67,1965600.0,1.5839,1.5839,1.5744,1.5839,1965600.0
2010-07-07 13:40:00,1.67,1.67,1.66,1.67,1713600.0,1.5839,1.5839,1.5744,1.5839,1713600.0
2010-07-07 13:50:00,1.67,1.68,1.67,1.67,2728800.0,1.5839,1.5934,1.5839,1.5839,2728800.0
2010-07-07 14:00:00,1.68,1.68,1.67,1.68,3240000.0,1.5934,1.5934,1.5839,1.5934,3240000.0
2010-07-07 14:10:00,1.68,1.68,1.68,1.68,2836800.0,1.5934,1.5934,1.5934,1.5934,2836800.0
2010-07-07 14:20:00,1.68,1.68,1.67,1.67,864000.0,1.5934,1.5934,1.5839,1.5839,864000.0
2010-07-07 14:30:00,1.67,1.68,1.67,1.67,1281600.0,1.5839,1.5934,1.5839,1.5839,1281600.0
2010-07-07 14:40:00,1.67,1.68,1.67,1.67,1303200.0,1.5839,1.5934,1.5839,1.5839,1303200.0
2010-07-07 14:50:00,1.67,1.69,1.67,1.69,3564000.0,1.5839,1.6029,1.5839,1.6029,3564000.0
2010-07-07 15:00:00,1.69,1.69,1.68,1.68,2800800.0,1.6029,1.6029,1.5934,1.5934,2800800.0
2010-07-07 15:10:00,1.68,1.7,1.68,1.69,5738400.0,1.5934,1.6124,1.5934,1.6029,5738400.0
2010-07-07 15:20:00,1.69,1.7,1.69,1.7,5392800.0,1.6029,1.6124,1.6029,1.6124,5392800.0
2010-07-07 15:30:00,1.7,1.71,1.7,1.71,6400800.0,1.6124,1.6219,1.6124,1.6219,6400800.0
2010-07-07 15:40:00,1.71,1.72,1.7,1.72,7948800.0,1.6219,1.6314,1.6124,1.6314,7948800.0
2010-07-07 15:50:00,1.72,1.73,1.71,1.72,8186400.0,1.6314,1.6408,1.6219,1.6314,8186400.0
2010-07-08 09:30:00,1.76,1.78,1.76,1.78,9691200.0,1.6693,1.6883,1.6693,1.6883,9691200.0
2010-07-08 09:40:00,1.78,1.78,1.75,1.76,10346400.0,1.6883,1.6883,1.6598,1.6693,10346400.0
2010-07-08 09:50:00,1.76,1.76,1.74,1.75,7992000.0,1.6693,1.6693,1.6503,1.6598,7992000.0
2010-07-08 10:00:00,1.75,1.76,1.74,1.75,7617600.0,1.6598,1.6693,1.6503,1.6598,7617600.0
2010-07-08 10:10:00,1.75,1.76,1.75,1.76,4550400.0,1.6598,1.6693,1.6598,1.6693,4550400.0
2010-07-08 10:20:00,1.76,1.76,1.76,1.76,4255200.0,1.6693,1.6693,1.6693,1.6693,4255200.0
2010-07-08 10:30:00,1.76,1.76,1.75,1.75,2548800.0,1.6693,1.6693,1.6598,1.6598,2548800.0
2010-07-08 10:40:00,1.75,1.75,1.74,1.75,2872800.0,1.6598,1.6598,1.6503,1.6598,2872800.0
2010-07-08 10:50:00,1.75,1.75,1.74,1.74,3232800.0,1.6598,1.6598,1.6503,1.6503,3232800.0
2010-07-08 11:00:00,1.74,1.74,1.73,1.74,5061600.0,1.6503,1.6503,1.6408,1.6503,5061600.0
2010-07-08 11:10:00,1.74,1.74,1.73,1.74,2505600.0,1.6503,1.6503,1.6408,1.6503,2505600.0
2010-07-08 11:20:00,1.74,1.75,1.73,1.74,2433600.0,1.6503,1.6598,1.6408,1.6503,2433600.0
2010-07-08 11:30:00,1.74,1.74,1.73,1.74,1620000.0,1.6503,1.6503,1.6408,1.6503,1620000.0
2010-07-08 11:40:00,1.74,1.74,1.73,1.73,1641600.0,1.6503,1.6503,1.6408,1.6408,1641600.0
2010-07-08 11:50:00,1.73,1.73,1.72,1.73,2750400.0,1.6408,1.6408,1.6314,1.6408,2750400.0
2010-07-08 12:00:00,1.73,1.74,1.72,1.73,2916000.0,1.6408,1.6503,1.6314,1.6408,2916000.0
2010-07-08 12:10:00,1.73,1.74,1.73,1.73,1288800.0,1.6408,1.6503,1.6408,1.6408,1288800.0
2010-07-08 12:20:00,1.74,1.74,1.73,1.74,2109600.0,1.6503,1.6503,1.6408,1.6503,2109600.0
2010-07-08 12:30:00,1.74,1.74,1.73,1.73,921600.0,1.6503,1.6503,1.6408,1.6408,921600.0
2010-07-08 12:40:00,1.73,1.73,1.73,1.73,1490400.0,1.6408,1.6408,1.6408,1.6408,1490400.0
2010-07-08 12:50:00,1.74,1.74,1.73,1.73,1994400.0,1.6503,1.6503,1.6408,1.6408,1994400.0
2010-07-08 13:00:00,1.73,1.74,1.73,1.74,1044000.0,1.6408,1.6503,1.6408,1.6503,1044000.0
2010-07-08 13:10:00,1.74,1.75,1.74,1.75,1987200.0,1.6503,1.6598,1.6503,1.6598,1987200.0
2010-07-08 13:20:00,1.75,1.75,1.74,1.74,2016000.0,1.6598,1.6598,1.6503,1.6503,2016000.0
2010-07-08 13:30:00,1.74,1.75,1.74,1.74,950400.0,1.6503,1.6598,1.6503,1.6503,950400.0
2010-07-08 13:40:00,1.74,1.74,1.74,1.74,633600.0,1.6503,1.6503,1.6503,1.6503,633600.0
2010-07-08 13:50:00,1.74,1.75,1.73,1.73,1756800.0,1.6503,1.6598,1.6408,1.6408,1756800.0
2010-07-08 14:00:00,1.74,1.74,1.73,1.73,1180800.0,1.6503,1.6503,1.6408,1.6408,1180800.0
2010-07-08 14:10:00,1.73,1.73,1.71,1.72,3132000.0,1.6408,1.6408,1.6219,1.6314,3132000.0
2010-07-08 14:20:00,1.72,1.73,1.71,1.72,3088800.0,1.6314,1.6408,1.6219,1.6314,3088800.0
2010-07-08 14:30:00,1.72,1.73,1.72,1.73,1015200.0,1.6314,1.6408,1.6314,1.6408,1015200.0
2010-07-08 14:40:00,1.73,1.74,1.72,1.74,1123200.0,1.6408,1.6503,1.6314,1.6503,1123200.0
2010-07-08 14:50:00,1.74,1.74,1.73,1.74,3146400.0,1.6503,1.6503,1.6408,1.6503,3146400.0
2010-07-08 15:00:00,1.74,1.74,1.73,1.73,2080800.0,1.6503,1.6503,1.6408,1.6408,2080800.0
2010-07-08 15:10:00,1.73,1.74,1.73,1.74,1929600.0,1.6408,1.6503,1.6408,1.6503,1929600.0
2010-07-08 15:20:00,1.74,1.75,1.74,1.75,3816000.0,1.6503,1.6598,1.6503,1.6598,3816000.0
2010-07-08 15:30:00,1.75,1.77,1.75,1.76,5889600.0,1.6598,1.6788,1.6598,1.6693,5889600.0
2010-07-08 15:40:00,1.76,1.78,1.76,1.76,10044000.0,1.6693,1.6883,1.6693,1.6693,10044000.0
2010-07-08 15:50:00,1.76,1.77,1.76,1.77,7632000.0,1.6693,1.6788,1.6693,1.6788,7632000.0
2010-07-09 09:30:00,1.77,1.78,1.76,1.78,6350400.0,1.6788,1.6883,1.6693,1.6883,6350400.0
2010-07-09 09:40:00,1.78,1.78,1.77,1.77,6098400.0,1.6883,1.6883,1.6788,1.6788,6098400.0
2010-07-09 09:50:00,1.77,1.78,1.77,1.78,3002400.0,1.6788,1.6883,1.6788,1.6883,3002400.0
2010-07-09 10:00:00,1.77,1.79,1.77,1.78,4514400.0,1.6788,1.6977,1.6788,1.6883,4514400.0
2010-07-09 10:10:00,1.78,1.79,1.77,1.79,2685600.0,1.6883,1.6977,1.6788,1.6977,2685600.0
2010-07-09 10:20:00,1.79,1.79,1.78,1.79,3643200.0,1.6977,1.6977,1.6883,1.6977,3643200.0
2010-07-09 10:30:00,1.79,1.8,1.78,1.79,3463200.0,1.6977,1.7072,1.6883,1.6977,3463200.0
2010-07-09 10:40:00,1.79,1.8,1.78,1.78,3304800.0,1.6977,1.7072,1.6883,1.6883,3304800.0
2010-07-09 10:50:00,1.79,1.79,1.78,1.78,1749600.0,1.6977,1.6977,1.6883,1.6883,1749600.0
2010-07-09 11:00:00,1.78,1.79,1.78,1.78,1994400.0,1.6883,1.6977,1.6883,1.6883,1994400.0
2010-07-09 11:10:00,1.78,1.78,1.77,1.78,2311200.0,1.6883,1.6883,1.6788,1.6883,2311200.0
2010-07-09 11:20:00,1.78,1.78,1.77,1.78,1173600.0,1.6883,1.6883,1.6788,1.6883,1173600.0
2010-07-09 11:30:00,1.78,1.78,1.78,1.78,691200.0,1.6883,1.6883,1.6883,1.6883,691200.0
2010-07-09 11:40:00,1.78,1.79,1.78,1.78,777600.0,1.6883,1.6977,1.6883,1.6883,777600.0
2010-07-09 11:50:00,1.78,1.78,1.78,1.78,936000.0,1.6883,1.6883,1.6883,1.6883,936000.0
2010-07-09 12:00:00,1.78,1.78,1.78,1.78,525600.0,1.6883,1.6883,1.6883,1.6883,525600.0
2010-07-09 12:10:00,1.78,1.79,1.78,1.78,612000.0,1.6883,1.6977,1.6883,1.6883,612000.0
2010-07-09 12:20:00,1.78,1.79,1.78,1.78,727200.0,1.6883,1.6977,1.6883,1.6883,727200.0
2010-07-09 12:30:00,1.78,1.78,1.78,1.78,1130400.0,1.6883,1.6883,1.6883,1.6883,1130400.0
2010-07-09 12:40:00,1.78,1.78,1.78,1.78,324000.0,1.6883,1.6883,1.6883,1.6883,324000.0
2010-07-09 12:50:00,1.78,1.79,1.78,1.78,748800.0,1.6883,1.6977,1.6883,1.6883,748800.0
2010-07-09 13:00:00,1.78,1.79,1.78,1.79,979200.0,1.6883,1.6977,1.6883,1.6977,979200.0
2010-07-09 13:10:00,1.79,1.79,1.78,1.78,1454400.0,1.6977,1.6977,1.6883,1.6883,1454400.0
2010-07-09 13:20:00,1.78,1.78,1.78,1.78,669600.0,1.6883,1.6883,1.6883,1.6883,669600.0
2010-07-09 13:30:00,1.78,1.79,1.78,1.79,878400.0,1.6883,1.6977,1.6883,1.6977,878400.0
2010-07-09 13:40:00,1.78,1.79,1.78,1.79,950400.0,1.6883,1.6977,1.6883,1.6977,950400.0
2010-07-09 13:50:00,1.78,1.79,1.78,1.79,662400.0,1.6883,1.6977,1.6883,1.6977,662400.0
2010-07-09 14:00:00,1.79,1.79,1.79,1.79,633600.0,1.6977,1.6977,1.6977,1.6977,633600.0
2010-07-09 14:10:00,1.78,1.79,1.78,1.78,525600.0,1.6883,1.6977,1.6883,1.6883,525600.0
2010-07-09 14:20:00,1.79,1.79,1.78,1.78,576000.0,1.6977,1.6977,1.6883,1.6883,576000.0
2010-07-09 14:30:00,1.78,1.79,1.78,1.78,345600.0,1.6883,1.6977,1.6883,1.6883,345600.0
2010-07-09 14:40:00,1.79,1.79,1.79,1.79,561600.0,1.6977,1.6977,1.6977,1.6977,561600.0
2010-07-09 14:50:00,1.79,1.81,1.79,1.8,3585600.0,1.6977,1.7167,1.6977,1.7072,3585600.0
2010-07-09 15:00:00,1.8,1.81,1.8,1.8,1144800.0,1.7072,1.7167,1.7072,1.7072,1144800.0
2010-07-09 15:10:00,1.8,1.81,1.8,1.8,1202400.0,1.7072,1.7167,1.7072,1.7072,1202400.0
2010-07-09 15:20:00,1.81,1.81,1.79,1.8,1958400.0,1.7167,1.7167,1.6977,1.7072,1958400.0
2010-07-09 15:30:00,1.8,1.81,1.79,1.81,2052000.0,1.7072,1.7167,1.6977,1.7167,2052000.0
2010-07-09 15:40:00,1.81,1.81,1.8,1.81,1418400.0,1.7167,1.7167,1.7072,1.7167,1418400.0
2010-07-09 15:50:00,1.81,1.81,1.8,1.81,4068000.0,1.7167,1.7167,1.7072,1.7167,4068000.0
2010-07-12 09:30:00,1.79,1.81,1.79,1.8,6804000.0,1.6977,1.7167,1.6977,1.7072,6804000.0
2010-07-12 09:40:00,1.81,1.83,1.81,1.82,4435200.0,1.7167,1.7357,1.7167,1.7262,4435200.0
2010-07-12 09:50:00,1.82,1.82,1.81,1.82,3578400.0,1.7262,1.7262,1.7167,1.7262,3578400.0
2010-07-12 10:00:00,1.82,1.82,1.81,1.81,1972800.0,1.7262,1.7262,1.7167,1.7167,1972800.0
2010-07-12 10:10:00,1.81,1.82,1.81,1.82,2548800.0,1.7167,1.7262,1.7167,1.7262,2548800.0
2010-07-12 10:20:00,1.82,1.82,1.8,1.8,2260800.0,1.7262,1.7262,1.7072,1.7072,2260800.0
2010-07-12 10:30:00,1.8,1.81,1.8,1.81,1706400.0,1.7072,1.7167,1.7072,1.7167,1706400.0
2010-07-12 10:40:00,1.81,1.81,1.79,1.8,1454400.0,1.7167,1.7167,1.6977,1.7072,1454400.0
2010-07-12 10:50:00,1.8,1.8,1.79,1.8,2743200.0,1.7072,1.7072,1.6977,1.7072,2743200.0
2010-07-12 11:00:00,1.8,1.8,1.77,1.77,3218400.0,1.7072,1.7072,1.6788,1.6788,3218400.0
2010-07-12 11:10:00,1.78,1.79,1.77,1.79,1303200.0,1.6883,1.6977,1.6788,1.6977,1303200.0
2010-07-12 11:20:00,1.79,1.79,1.78,1.79,1778400.0,1.6977,1.6977,1.6883,1.6977,1778400.0
2010-07-12 11:30:00,1.79,1.79,1.79,1.79,1353600.0,1.6977,1.6977,1.6977,1.6977,1353600.0
2010-07-12 11:40:00,1.79,1.79,1.79,1.79,734400.0,1.6977,1.6977,1.6977,1.6977,734400.0
2010-07-12 11:50:00,1.79,1.79,1.79,1.79,813600.0,1.6977,1.6977,1.6977,1.6977,813600.0
2010-07-12 12:00:00,1.79,1.8,1.79,1.8,1324800.0,1.6977,1.7072,1.6977,1.7072,1324800.0
2010-07-12 12:10:00,1.8,1.81,1.8,1.8,640800.0,1.7072,1.7167,1.7072,1.7072,640800.0
2010-07-12 12:20:00,1.8,1.8,1.8,1.8,648000.0,1.7072,1.7072,1.7072,1.7072,648000.0
2010-07-12 12:30:00,1.8,1.81,1.8,1.81,640800.0,1.7072,1.7167,1.7072,1.7167,640800.0
2010-07-12 12:40:00,1.81,1.81,1.8,1.8,576000.0,1.7167,1.7167,1.7072,1.7072,576000.0
2010-07-12 12:50:00,1.8,1.81,1.79,1.8,504000.0,1.7072,1.7167,1.6977,1.7072,504000.0
2010-07-12 13:00:00,1.8,1.8,1.79,1.8,453600.0,1.7072,1.7072,1.6977,1.7072,453600.0
2010-07-12 13:10:00,1.8,1.81,1.8,1.81,1080000.0,1.7072,1.7167,1.7072,1.7167,1080000.0
2010-07-12 13:20:00,1.81,1.81,1.81,1.81,338400.0,1.7167,1.7167,1.7167,1.7167,338400.0
2010-07-12 13:30:00,1.81,1.82,1.81,1.81,684000.0,1.7167,1.7262,1.7167,1.7167,684000.0
2010-07-12 13:40:00,1.81,1.81,1.8,1.81,1008000.0,1.7167,1.7167,1.7072,1.7167,1008000.0
2010-07-12 13:50:00,1.81,1.82,1.81,1.82,1231200.0,1.7167,1.7262,1.7167,1.7262,1231200.0
2010-07-12 14:00:00,1.82,1.82,1.81,1.81,619200.0,1.7262,1.7262,1.7167,1.7167,619200.0
2010-07-12 14:10:00,1.81,1.81,1.8,1.8,669600.0,1.7167,1.7167,1.7072,1.7072,669600.0
2010-07-12 14:20:00,1.8,1.81,1.8,1.81,907200.0,1.7072,1.7167,1.7072,1.7167,907200.0
2010-07-12 14:30:00,1.81,1.81,1.8,1.81,950400.0,1.7167,1.7167,1.7072,1.7167,950400.0
2010-07-12 14:40:00,1.81,1.81,1.8,1.81,792000.0,1.7167,1.7167,1.7072,1.7167,792000.0
2010-07-12 14:50:00,1.81,1.81,1.81,1.81,1526400.0,1.7167,1.7167,1.7167,1.7167,1526400.0
2010-07-12 15:00:00,1.81,1.81,1.8,1.8,1454400.0,1.7167,1.7167,1.7072,1.7072,1454400.0
2010-07-12 15:10:00,1.8,1.81,1.8,1.81,1692000.0,1.7072,1.7167,1.7072,1.7167,1692000.0
2010-07-12 15:20:00,1.81,1.81,1.81,1.81,1389600.0,1.7167,1.7167,1.7167,1.7167,1389600.0
2010-07-12 15:30:00,1.81,1.81,1.81,1.81,3132000.0,1.7167,1.7167,1.7167,1.7167,3132000.0
2010-07-12 15:40:00,1.81,1.82,1.81,1.81,2469600.0,1.7167,1.7262,1.7167,1.7167,2469600.0
2010-07-12 15:50:00,1.81,1.82,1.81,1.82,3312000.0,1.7167,1.7262,1.7167,1.7262,3312000.0
2010-07-13 09:30:00,1.87,1.88,1.87,1.88,7675200.0,1.7736,1.7831,1.7736,1.7831,7675200.0
2010-07-13 09:40:00,1.88,1.88,1.86,1.86,3348000.0,1.7831,1.7831,1.7641,1.7641,3348000.0
2010-07-13 09:50:00,1.86,1.88,1.86,1.88,6127200.0,1.7641,1.7831,1.7641,1.7831,6127200.0
2010-07-13 10:00:00,1.88,1.9,1.88,1.89,5544000.0,1.7831,1.8021,1.7831,1.7926,5544000.0
2010-07-13 10:10:00,1.89,1.89,1.88,1.88,2023200.0,1.7926,1.7926,1.7831,1.7831,2023200.0
2010-07-13 10:20:00,1.89,1.89,1.88,1.88,1936800.0,1.7926,1.7926,1.7831,1.7831,1936800.0
2010-07-13 10:30:00,1.89,1.89,1.87,1.88,3859200.0,1.7926,1.7926,1.7736,1.7831,3859200.0
2010-07-13 10:40:00,1.88,1.88,1.87,1.88,3542400.0,1.7831,1.7831,1.7736,1.7831,3542400.0
2010-07-13 10:50:00,1.88,1.88,1.88,1.88,2260800.0,1.7831,1.7831,1.7831,1.7831,2260800.0
2010-07-13 11:00:00,1.88,1.89,1.88,1.89,2822400.0,1.7831,1.7926,1.7831,1.7926,2822400.0
2010-07-13 11:10:00,1.89,1.89,1.89,1.89,2160000.0,1.7926,1.7926,1.7926,1.7926,2160000.0
2010-07-13 11:20:00,1.89,1.89,1.88,1.89,4694400.0,1.7926,1.7926,1.7831,1.7926,4694400.0
2010-07-13 11:30:00,1.89,1.91,1.89,1.91,5990400.0,1.7926,1.8116,1.7926,1.8116,5990400.0
2010-07-13 11:40:00,1.91,1.91,1.9,1.9,3391200.0,1.8116,1.8116,1.8021,1.8021,3391200.0
2010-07-13 11:50:00,1.9,1.9,1.89,1.9,2714400.0,1.8021,1.8021,1.7926,1.8021,2714400.0
2010-07-13 12:00:00,1.9,1.9,1.89,1.9,3607200.0,1.8021,1.8021,1.7926,1.8021,3607200.0
2010-07-13 12:10:00,1.9,1.9,1.9,1.9,2124000.0,1.8021,1.8021,1.8021,1.8021,2124000.0
2010-07-13 12:20:00,1.9,1.91,1.89,1.91,2073600.0,1.8021,1.8116,1.7926,1.8116,2073600.0
2010-07-13 12:30:00,1.9,1.91,1.9,1.9,993600.0,1.8021,1.8116,1.8021,1.8021,993600.0
2010-07-13 12:40:00,1.9,1.9,1.9,1.9,2959200.0,1.8021,1.8021,1.8021,1.8021,2959200.0
2010-07-13 12:50:00,1.9,1.9,1.89,1.89,1540800.0,1.8021,1.8021,1.7926,1.7926,1540800.0
2010-07-13 13:00:00,1.89,1.9,1.89,1.9,1346400.0,1.7926,1.8021,1.7926,1.8021,1346400.0
2010-07-13 13:10:00,1.9,1.9,1.88,1.89,7459200.0,1.8021,1.8021,1.7831,1.7926,7459200.0
2010-07-13 13:20:00,1.88,1.89,1.88,1.89,849600.0,1.7831,1.7926,1.7831,1.7926,849600.0
2010-07-13 13:30:00,1.89,1.89,1.89,1.89,2124000.0,1.7926,1.7926,1.7926,1.7926,2124000.0
2010-07-13 13:40:00,1.89,1.89,1.89,1.89,1296000.0,1.7926,1.7926,1.7926,1.7926,1296000.0
2010-07-13 13:50:00,1.89,1.89,1.88,1.88,1821600.0,1.7926,1.7926,1.7831,1.7831,1821600.0
2010-07-13 14:00:00,1.89,1.9,1.88,1.89,2232000.0,1.7926,1.8021,1.7831,1.7926,2232000.0
2010-07-13 14:10:00,1.89,1.9,1.89,1.9,1432800.0,1.7926,1.8021,1.7926,1.8021,1432800.0
2010-07-13 14:20:00,1.9,1.9,1.89,1.89,2354400.0,1.8021,1.8021,1.7926,1.7926,2354400.0
2010-07-13 14:30:00,1.89,1.9,1.89,1.9,1562400.0,1.7926,1.8021,1.7926,1.8021,1562400.0
2010-07-13 14:40:00,1.9,1.9,1.9,1.9,820800.0,1.8021,1.8021,1.8021,1.8021,820800.0
2010-07-13 14:50:00,1.9,1.9,1.9,1.9,1274400.0,1.8021,1.8021,1.8021,1.8021,1274400.0
2010-07-13 15:00:00,1.9,1.91,1.9,1.91,3268800.0,1.8021,1.8116,1.8021,1.8116,3268800.0
2010-07-13 15:10:00,1.91,1.91,1.91,1.91,2167200.0,1.8116,1.8116,1.8116,1.8116,2167200.0
2010-07-13 15:20:00,1.91,1.91,1.9,1.91,2023200.0,1.8116,1.8116,1.8021,1.8116,2023200.0
2010-07-13 15:30:00,1.91,1.91,1.91,1.91,2448000.0,1.8116,1.8116,1.8116,1.8116,2448000.0
2010-07-13 15:40:00,1.91,1.92,1.91,1.91,7063200.0,1.8116,1.821,1.8116,1.8116,7063200.0
2010-07-13 15:50:00,1.91,1.92,1.9,1.9,7221600.0,1.8116,1.821,1.8021,1.8021,7221600.0
2010-07-14 09:30:00,1.88,1.89,1.87,1.87,4104000.0,1.7831,1.7926,1.7736,1.7736,4104000.0
2010-07-14 09:40:00,1.87,1.89,1.87,1.89,4377600.0,1.7736,1.7926,1.7736,1.7926,4377600.0
2010-07-14 09:50:00,1.89,1.89,1.87,1.88,4586400.0,1.7926,1.7926,1.7736,1.7831,4586400.0
2010-07-14 10:00:00,1.87,1.88,1.86,1.88,2880000.0,1.7736,1.7831,1.7641,1.7831,2880000.0
2010-07-14 10:10:00,1.88,1.88,1.88,1.88,2613600.0,1.7831,1.7831,1.7831,1.7831,2613600.0
2010-07-14 10:20:00,1.88,1.89,1.88,1.89,3434400.0,1.7831,1.7926,1.7831,1.7926,3434400.0
2010-07-14 10:30:00,1.89,1.9,1.88,1.89,3045600.0,1.7926,1.8021,1.7831,1.7926,3045600.0
2010-07-14 10:40:00,1.89,1.9,1.88,1.89,1684800.0,1.7926,1.8021,1.7831,1.7926,1684800.0
2010-07-14 10:50:00,1.89,1.9,1.89,1.9,2210400.0,1.7926,1.8021,1.7926,1.8021,2210400.0
2010-07-14 11:00:00,1.9,1.9,1.89,1.9,2037600.0,1.8021,1.8021,1.7926,1.8021,2037600.0
2010-07-14 11:10:00,1.9,1.91,1.89,1.91,1440000.0,1.8021,1.8116,1.7926,1.8116,1440000.0
2010-07-14 11:20:00,1.91,1.91,1.9,1.91,1562400.0,1.8116,1.8116,1.8021,1.8116,1562400.0
2010-07-14 11:30:00,1.91,1.91,1.91,1.91,1274400.0,1.8116,1.8116,1.8116,1.8116,1274400.0
2010-07-14 11:40:00,1.91,1.92,1.91,1.92,1058400.0,1.8116,1.821,1.8116,1.821,1058400.0
2010-07-14 11:50:00,1.92,1.92,1.91,1.91,842400.0,1.821,1.821,1.8116,1.8116,842400.0
2010-07-14 12:00:00,1.91,1.91,1.91,1.91,972000.0,1.8116,1.8116,1.8116,1.8116,972000.0
2010-07-14 12:10:00,1.91,1.91,1.91,1.91,691200.0,1.8116,1.8116,1.8116,1.8116,691200.0
2010-07-14 12:20:00,1.91,1.91,1.91,1.91,612000.0,1.8116,1.8116,1.8116,1.8116,612000.0
2010-07-14 12:30:00,1.91,1.91,1.91,1.91,309600.0,1.8116,1.8116,1.8116,1.8116,309600.0
2010-07-14 12:40:00,1.91,1.91,1.91,1.91,194400.0,1.8116,1.8116,1.8116,1.8116,194400.0
2010-07-14 12:50:00,1.91,1.91,1.9,1.9,1245600.0,1.8116,1.8116,1.8021,1.8021,1245600.0
2010-07-14 13:00:00,1.9,1.9,1.9,1.9,1346400.0,1.8021,1.8021,1.8021,1.8021,1346400.0
2010-07-14 13:10:00,1.9,1.9,1.9,1.9,324000.0,1.8021,1.8021,1.8021,1.8021,324000.0
2010-07-14 13:20:00,1.9,1.91,1.9,1.9,489600.0,1.8021,1.8116,1.8021,1.8021,489600.0
2010-07-14 13:30:00,1.9,1.91,1.9,1.9,460800.0,1.8021,1.8116,1.8021,1.8021,460800.0
2010-07-14 13:40:00,1.9,1.9,1.89,1.89,331200.0,1.8021,1.8021,1.7926,1.7926,331200.0
2010-07-14 13:50:00,1.89,1.89,1.88,1.89,1296000.0,1.7926,1.7926,1.7831,1.7926,1296000.0
2010-07-14 14:00:00,1.89,1.89,1.87,1.88,2599200.0,1.7926,1.7926,1.7736,1.7831,2599200.0
2010-07-14 14:10:00,1.88,1.88,1.87,1.87,2491200.0,1.7831,1.7831,1.7736,1.7736,2491200.0
2010-07-14 14:20:00,1.88,1.88,1.86,1.86,2894400.0,1.7831,1.7831,1.7641,1.7641,2894400.0
2010-07-14 14:30:00,1.87,1.87,1.86,1.87,1188000.0,1.7736,1.7736,1.7641,1.7736,1188000.0
2010-07-14 14:40:00,1.87,1.88,1.87,1.87,1224000.0,1.7736,1.7831,1.7736,1.7736,1224000.0
2010-07-14 14:50:00,1.88,1.88,1.87,1.88,957600.0,1.7831,1.7831,1.7736,1.7831,957600.0
2010-07-14 15:00:00,1.88,1.89,1.88,1.88,1267200.0,1.7831,1.7926,1.7831,1.7831,1267200.0
2010-07-14 15:10:00,1.88,1.89,1.87,1.89,1360800.0,1.7831,1.7926,1.7736,1.7926,1360800.0
2010-07-14 15:20:00,1.89,1.89,1.88,1.89,1994400.0,1.7926,1.7926,1.7831,1.7926,1994400.0
2010-07-14 15:30:00,1.89,1.89,1.88,1.88,1584000.0,1.7926,1.7926,1.7831,1.7831,1584000.0
2010-07-14 15:40:00,1.88,1.89,1.87,1.89,3355200.0,1.7831,1.7926,1.7736,1.7926,3355200.0
2010-07-14 15:50:00,1.89,1.9,1.89,1.9,3672000.0,1.7926,1.8021,1.7926,1.8021,3672000.0
2010-07-15 09:30:00,1.9,1.9,1.89,1.89,3168000.0,1.8021,1.8021,1.7926,1.7926,3168000.0
2010-07-15 09:40:00,1.89,1.89,1.87,1.88,3571200.0,1.7926,1.7926,1.7736,1.7831,3571200.0
2010-07-15 09:50:00,1.88,1.89,1.88,1.89,2613600.0,1.7831,1.7926,1.7831,1.7926,2613600.0
2010-07-15 10:00:00,1.88,1.88,1.85,1.85,9223200.0,1.7831,1.7831,1.7547,1.7547,9223200.0
2010-07-15 10:10:00,1.85,1.85,1.83,1.83,5767200.0,1.7547,1.7547,1.7357,1.7357,5767200.0
2010-07-15 10:20:00,1.83,1.84,1.82,1.84,4507200.0,1.7357,1.7452,1.7262,1.7452,4507200.0
2010-07-15 10:30:00,1.84,1.84,1.83,1.84,3470400.0,1.7452,1.7452,1.7357,1.7452,3470400.0
2010-07-15 10:40:00,1.84,1.85,1.83,1.85,3931200.0,1.7452,1.7547,1.7357,1.7547,3931200.0
2010-07-15 10:50:00,1.84,1.85,1.84,1.84,2311200.0,1.7452,1.7547,1.7452,1.7452,2311200.0
2010-07-15 11:00:00,1.84,1.85,1.83,1.84,1706400.0,1.7452,1.7547,1.7357,1.7452,1706400.0
2010-07-15 11:10:00,1.84,1.85,1.84,1.84,2232000.0,1.7452,1.7547,1.7452,1.7452,2232000.0
2010-07-15 11:20:00,1.85,1.85,1.85,1.85,1432800.0,1.7547,1.7547,1.7547,1.7547,1432800.0
2010-07-15 11:30:00,1.85,1.86,1.85,1.86,1166400.0,1.7547,1.7641,1.7547,1.7641,1166400.0
2010-07-15 11:40:00,1.86,1.86,1.85,1.85,1195200.0,1.7641,1.7641,1.7547,1.7547,1195200.0
2010-07-15 11:50:00,1.85,1.86,1.85,1.85,777600.0,1.7547,1.7641,1.7547,1.7547,777600.0
2010-07-15 12:00:00,1.84,1.85,1.84,1.84,943200.0,1.7452,1.7547,1.7452,1.7452,943200.0
2010-07-15 12:10:00,1.84,1.85,1.84,1.84,842400.0,1.7452,1.7547,1.7452,1.7452,842400.0
2010-07-15 12:20:00,1.84,1.84,1.84,1.84,1411200.0,1.7452,1.7452,1.7452,1.7452,1411200.0
2010-07-15 12:30:00,1.84,1.84,1.84,1.84,554400.0,1.7452,1.7452,1.7452,1.7452,554400.0
2010-07-15 12:40:00,1.84,1.84,1.84,1.84,612000.0,1.7452,1.7452,1.7452,1.7452,612000.0
2010-07-15 12:50:00,1.84,1.85,1.84,1.84,835200.0,1.7452,1.7547,1.7452,1.7452,835200.0
2010-07-15 13:00:00,1.84,1.86,1.84,1.86,1994400.0,1.7452,1.7641,1.7452,1.7641,1994400.0
2010-07-15 13:10:00,1.86,1.87,1.85,1.87,2563200.0,1.7641,1.7736,1.7547,1.7736,2563200.0
2010-07-15 13:20:00,1.87,1.88,1.87,1.87,3535200.0,1.7736,1.7831,1.7736,1.7736,3535200.0
2010-07-15 13:30:00,1.87,1.88,1.86,1.87,813600.0,1.7736,1.7831,1.7641,1.7736,813600.0
2010-07-15 13:40:00,1.87,1.87,1.86,1.87,489600.0,1.7736,1.7736,1.7641,1.7736,489600.0
2010-07-15 13:50:00,1.87,1.87,1.86,1.87,1281600.0,1.7736,1.7736,1.7641,1.7736,1281600.0
2010-07-15 14:00:00,1.86,1.88,1.86,1.86,2764800.0,1.7641,1.7831,1.7641,1.7641,2764800.0
2010-07-15 14:10:00,1.86,1.87,1.86,1.87,1108800.0,1.7641,1.7736,1.7641,1.7736,1108800.0
2010-07-15 14:20:00,1.87,1.88,1.87,1.88,1051200.0,1.7736,1.7831,1.7736,1.7831,1051200.0
2010-07-15 14:30:00,1.88,1.88,1.87,1.88,1864800.0,1.7831,1.7831,1.7736,1.7831,1864800.0
2010-07-15 14:40:00,1.88,1.88,1.87,1.88,972000.0,1.7831,1.7831,1.7736,1.7831,972000.0
2010-07-15 14:50:00,1.88,1.88,1.87,1.87,1591200.0,1.7831,1.7831,1.7736,1.7736,1591200.0
2010-07-15 15:00:00,1.87,1.88,1.86,1.86,1857600.0,1.7736,1.7831,1.7641,1.7641,1857600.0
2010-07-15 15:10:00,1.86,1.86,1.85,1.85,2779200.0,1.7641,1.7641,1.7547,1.7547,2779200.0
2010-07-15 15:20:00,1.85,1.86,1.85,1.86,3132000.0,1.7547,1.7641,1.7547,1.7641,3132000.0
2010-07-15 15:30:00,1.87,1.89,1.87,1.89,4982400.0,1.7736,1.7926,1.7736,1.7926,4982400.0
2010-07-15 15:40:00,1.89,1.91,1.88,1.9,4802400.0,1.7926,1.8116,1.7831,1.8021,4802400.0
2010-07-15 15:50:00,1.9,1.92,1.9,1.9,5068800.0,1.8021,1.821,1.8021,1.8021,5068800.0
2010-07-16 09:30:00,1.87,1.87,1.85,1.85,5155200.0,1.7736,1.7736,1.7547,1.7547,5155200.0
2010-07-16 09:40:00,1.86,1.86,1.84,1.84,4442400.0,1.7641,1.7641,1.7452,1.7452,4442400.0
2010-07-16 09:50:00,1.84,1.84,1.81,1.82,9612000.0,1.7452,1.7452,1.7167,1.7262,9612000.0
2010-07-16 10:00:00,1.81,1.82,1.79,1.8,8762400.0,1.7167,1.7262,1.6977,1.7072,8762400.0
2010-07-16 10:10:00,1.8,1.81,1.8,1.81,2563200.0,1.7072,1.7167,1.7072,1.7167,2563200.0
2010-07-16 10:20:00,1.81,1.81,1.8,1.81,3304800.0,1.7167,1.7167,1.7072,1.7167,3304800.0
2010-07-16 10:30:00,1.81,1.81,1.8,1.81,1900800.0,1.7167,1.7167,1.7072,1.7167,1900800.0
2010-07-16 10:40:00,1.8,1.82,1.8,1.81,3664800.0,1.7072,1.7262,1.7072,1.7167,3664800.0
2010-07-16 10:50:00,1.81,1.82,1.81,1.82,2354400.0,1.7167,1.7262,1.7167,1.7262,2354400.0
2010-07-16 11:00:00,1.82,1.82,1.8,1.81,3600000.0,1.7262,1.7262,1.7072,1.7167,3600000.0
2010-07-16 11:10:00,1.81,1.81,1.8,1.8,619200.0,1.7167,1.7167,1.7072,1.7072,619200.0
2010-07-16 11:20:00,1.8,1.8,1.79,1.8,4780800.0,1.7072,1.7072,1.6977,1.7072,4780800.0
2010-07-16 11:30:00,1.8,1.8,1.78,1.79,2124000.0,1.7072,1.7072,1.6883,1.6977,2124000.0
2010-07-16 11:40:00,1.79,1.8,1.79,1.79,1670400.0,1.6977,1.7072,1.6977,1.6977,1670400.0
2010-07-16 11:50:00,1.79,1.79,1.78,1.78,2786400.0,1.6977,1.6977,1.6883,1.6883,2786400.0
2010-07-16 12:00:00,1.78,1.78,1.78,1.78,2973600.0,1.6883,1.6883,1.6883,1.6883,2973600.0
2010-07-16 12:10:00,1.78,1.79,1.77,1.77,6876000.0,1.6883,1.6977,1.6788,1.6788,6876000.0
2010-07-16 12:20:00,1.77,1.78,1.77,1.78,1684800.0,1.6788,1.6883,1.6788,1.6883,1684800.0
2010-07-16 12:30:00,1.78,1.78,1.77,1.77,1346400.0,1.6883,1.6883,1.6788,1.6788,1346400.0
2010-07-16 12:40:00,1.78,1.78,1.77,1.78,1598400.0,1.6883,1.6883,1.6788,1.6883,1598400.0
2010-07-16 12:50:00,1.78,1.78,1.77,1.77,3628800.0,1.6883,1.6883,1.6788,1.6788,3628800.0
2010-07-16 13:00:00,1.77,1.77,1.76,1.77,2268000.0,1.6788,1.6788,1.6693,1.6788,2268000.0
2010-07-16 13:10:00,1.77,1.78,1.77,1.78,1195200.0,1.6788,1.6883,1.6788,1.6883,1195200.0
2010-07-16 13:20:00,1.77,1.78,1.76,1.77,1389600.0,1.6788,1.6883,1.6693,1.6788,1389600.0
2010-07-16 13:30:00,1.77,1.78,1.76,1.78,2340000.0,1.6788,1.6883,1.6693,1.6883,2340000.0
2010-07-16 13:40:00,1.78,1.78,1.76,1.77,3902400.0,1.6883,1.6883,1.6693,1.6788,3902400.0
2010-07-16 13:50:00,1.77,1.77,1.76,1.76,2959200.0,1.6788,1.6788,1.6693,1.6693,2959200.0
2010-07-16 14:00:00,1.76,1.77,1.76,1.77,1785600.0,1.6693,1.6788,1.6693,1.6788,1785600.0
2010-07-16 14:10:00,1.77,1.77,1.76,1.76,1944000.0,1.6788,1.6788,1.6693,1.6693,1944000.0
2010-07-16 14:20:00,1.76,1.77,1.76,1.76,1850400.0,1.6693,1.6788,1.6693,1.6693,1850400.0
2010-07-16 14:30:00,1.76,1.77,1.75,1.76,1713600.0,1.6693,1.6788,1.6598,1.6693,1713600.0
2010-07-16 14:40:00,1.76,1.76,1.75,1.76,1713600.0,1.6693,1.6693,1.6598,1.6693,1713600.0
2010-07-16 14:50:00,1.76,1.76,1.75,1.75,2390400.0,1.6693,1.6693,1.6598,1.6598,2390400.0
2010-07-16 15:00:00,1.76,1.76,1.75,1.75,2973600.0,1.6693,1.6693,1.6598,1.6598,2973600.0
2010-07-16 15:10:00,1.75,1.75,1.75,1.75,5335200.0,1.6598,1.6598,1.6598,1.6598,5335200.0
2010-07-16 15:20:00,1.75,1.75,1.73,1.74,8416800.0,1.6598,1.6598,1.6408,1.6503,8416800.0
2010-07-16 15:30:00,1.74,1.76,1.74,1.75,7545600.0,1.6503,1.6693,1.6503,1.6598,7545600.0
2010-07-16 15:40:00,1.75,1.75,1.73,1.73,7459200.0,1.6598,1.6598,1.6408,1.6408,7459200.0
2010-07-16 15:50:00,1.74,1.75,1.73,1.74,13032000.0,1.6503,1.6598,1.6408,1.6503,13032000.0
2010-07-19 09:30:00,1.76,1.77,1.76,1.76,7365600.0,1.6693,1.6788,1.6693,1.6693,7365600.0
2010-07-19 09:40:00,1.76,1.78,1.76,1.77,5983200.0,1.6693,1.6883,1.6693,1.6788,5983200.0
2010-07-19 09:50:00,1.77,1.78,1.77,1.77,3686400.0,1.6788,1.6883,1.6788,1.6788,3686400.0
2010-07-19 10:00:00,1.77,1.77,1.75,1.76,5781600.0,1.6788,1.6788,1.6598,1.6693,5781600.0
2010-07-19 10:10:00,1.76,1.76,1.75,1.75,4579200.0,1.6693,1.6693,1.6598,1.6598,4579200.0
2010-07-19 10:20:00,1.75,1.75,1.73,1.73,7048800.0,1.6598,1.6598,1.6408,1.6408,7048800.0
2010-07-19 10:30:00,1.73,1.74,1.73,1.73,3600000.0,1.6408,1.6503,1.6408,1.6408,3600000.0
2010-07-19 10:40:00,1.73,1.74,1.72,1.73,7228800.0,1.6408,1.6503,1.6314,1.6408,7228800.0
2010-07-19 10:50:00,1.73,1.73,1.72,1.73,6069600.0,1.6408,1.6408,1.6314,1.6408,6069600.0
2010-07-19 11:00:00,1.73,1.75,1.73,1.74,3535200.0,1.6408,1.6598,1.6408,1.6503,3535200.0
2010-07-19 11:10:00,1.74,1.75,1.74,1.75,3304800.0,1.6503,1.6598,1.6503,1.6598,3304800.0
2010-07-19 11:20:00,1.75,1.75,1.75,1.75,2577600.0,1.6598,1.6598,1.6598,1.6598,2577600.0
2010-07-19 11:30:00,1.75,1.75,1.74,1.74,2664000.0,1.6598,1.6598,1.6503,1.6503,2664000.0
2010-07-19 11:40:00,1.74,1.74,1.74,1.74,1483200.0,1.6503,1.6503,1.6503,1.6503,1483200.0
2010-07-19 11:50:00,1.74,1.75,1.74,1.75,2642400.0,1.6503,1.6598,1.6503,1.6598,2642400.0
2010-07-19 12:00:00,1.75,1.75,1.74,1.74,2383200.0,1.6598,1.6598,1.6503,1.6503,2383200.0
2010-07-19 12:10:00,1.74,1.75,1.74,1.75,1245600.0,1.6503,1.6598,1.6503,1.6598,1245600.0
2010-07-19 12:20:00,1.75,1.76,1.75,1.76,1792800.0,1.6598,1.6693,1.6598,1.6693,1792800.0
2010-07-19 12:30:00,1.75,1.76,1.75,1.76,943200.0,1.6598,1.6693,1.6598,1.6693,943200.0
2010-07-19 12:40:00,1.76,1.76,1.76,1.76,1663200.0,1.6693,1.6693,1.6693,1.6693,1663200.0
2010-07-19 12:50:00,1.76,1.77,1.76,1.76,1447200.0,1.6693,1.6788,1.6693,1.6693,1447200.0
2010-07-19 13:00:00,1.76,1.76,1.76,1.76,655200.0,1.6693,1.6693,1.6693,1.6693,655200.0
2010-07-19 13:10:00,1.76,1.76,1.75,1.75,907200.0,1.6693,1.6693,1.6598,1.6598,907200.0
2010-07-19 13:20:00,1.75,1.75,1.74,1.75,460800.0,1.6598,1.6598,1.6503,1.6598,460800.0
2010-07-19 13:30:00,1.75,1.75,1.74,1.75,648000.0,1.6598,1.6598,1.6503,1.6598,648000.0
2010-07-19 13:40:00,1.75,1.75,1.74,1.75,1152000.0,1.6598,1.6598,1.6503,1.6598,1152000.0
2010-07-19 13:50:00,1.75,1.75,1.74,1.74,1166400.0,1.6598,1.6598,1.6503,1.6503,1166400.0
2010-07-19 14:00:00,1.74,1.75,1.74,1.75,1497600.0,1.6503,1.6598,1.6503,1.6598,1497600.0
2010-07-19 14:10:00,1.75,1.76,1.75,1.76,2152800.0,1.6598,1.6693,1.6598,1.6693,2152800.0
2010-07-19 14:20:00,1.76,1.76,1.76,1.76,1562400.0,1.6693,1.6693,1.6693,1.6693,1562400.0
2010-07-19 14:30:00,1.76,1.76,1.76,1.76,1929600.0,1.6693,1.6693,1.6693,1.6693,1929600.0
2010-07-19 14:40:00,1.76,1.78,1.76,1.77,3535200.0,1.6693,1.6883,1.6693,1.6788,3535200.0
2010-07-19 14:50:00,1.78,1.78,1.77,1.77,2743200.0,1.6883,1.6883,1.6788,1.6788,2743200.0
2010-07-19 15:00:00,1.77,1.79,1.77,1.79,3376800.0,1.6788,1.6977,1.6788,1.6977,3376800.0
2010-07-19 15:10:00,1.79,1.79,1.78,1.78,3931200.0,1.6977,1.6977,1.6883,1.6883,3931200.0
2010-07-19 15:20:00,1.78,1.78,1.76,1.77,5558400.0,1.6883,1.6883,1.6693,1.6788,5558400.0
2010-07-19 15:30:00,1.77,1.77,1.76,1.76,4262400.0,1.6788,1.6788,1.6693,1.6693,4262400.0
2010-07-19 15:40:00,1.76,1.77,1.76,1.77,5536800.0,1.6693,1.6788,1.6693,1.6788,5536800.0
2010-07-19 15:50:00,1.77,1.78,1.76,1.77,3952800.0,1.6788,1.6883,1.6693,1.6788,3952800.0
2010-07-20 09:30:00,1.7,1.72,1.7,1.71,7804800.0,1.6124,1.6314,1.6124,1.6219,7804800.0
2010-07-20 09:40:00,1.71,1.72,1.7,1.72,5011200.0,1.6219,1.6314,1.6124,1.6314,5011200.0
2010-07-20 09:50:00,1.72,1.73,1.72,1.73,5342400.0,1.6314,1.6408,1.6314,1.6408,5342400.0
2010-07-20 10:00:00,1.73,1.73,1.72,1.72,4003200.0,1.6408,1.6408,1.6314,1.6314,4003200.0
2010-07-20 10:10:00,1.72,1.73,1.71,1.73,3333600.0,1.6314,1.6408,1.6219,1.6408,3333600.0
2010-07-20 10:20:00,1.73,1.74,1.73,1.73,3700800.0,1.6408,1.6503,1.6408,1.6408,3700800.0
2010-07-20 10:30:00,1.73,1.74,1.73,1.74,2980800.0,1.6408,1.6503,1.6408,1.6503,2980800.0
2010-07-20 10:40:00,1.74,1.74,1.73,1.74,2707200.0,1.6503,1.6503,1.6408,1.6503,2707200.0
2010-07-20 10:50:00,1.74,1.74,1.73,1.73,3168000.0,1.6503,1.6503,1.6408,1.6408,3168000.0
2010-07-20 11:00:00,1.74,1.75,1.73,1.75,3196800.0,1.6503,1.6598,1.6408,1.6598,3196800.0
2010-07-20 11:10:00,1.75,1.76,1.75,1.76,2937600.0,1.6598,1.6693,1.6598,1.6693,2937600.0
2010-07-20 11:20:00,1.76,1.76,1.75,1.76,2541600.0,1.6693,1.6693,1.6598,1.6693,2541600.0
2010-07-20 11:30:00,1.76,1.76,1.75,1.75,1728000.0,1.6693,1.6693,1.6598,1.6598,1728000.0
2010-07-20 11:40:00,1.75,1.75,1.74,1.75,1310400.0,1.6598,1.6598,1.6503,1.6598,1310400.0
2010-07-20 11:50:00,1.75,1.75,1.74,1.74,1368000.0,1.6598,1.6598,1.6503,1.6503,1368000.0
2010-07-20 12:00:00,1.74,1.75,1.74,1.75,1512000.0,1.6503,1.6598,1.6503,1.6598,1512000.0
2010-07-20 12:10:00,1.75,1.75,1.74,1.74,1296000.0,1.6598,1.6598,1.6503,1.6503,1296000.0
2010-07-20 12:20:00,1.74,1.74,1.73,1.74,928800.0,1.6503,1.6503,1.6408,1.6503,928800.0
2010-07-20 12:30:00,1.74,1.74,1.74,1.74,1332000.0,1.6503,1.6503,1.6503,1.6503,1332000.0
2010-07-20 12:40:00,1.74,1.75,1.74,1.75,712800.0,1.6503,1.6598,1.6503,1.6598,712800.0
2010-07-20 12:50:00,1.75,1.75,1.75,1.75,1404000.0,1.6598,1.6598,1.6598,1.6598,1404000.0
2010-07-20 13:00:00,1.75,1.76,1.75,1.76,4341600.0,1.6598,1.6693,1.6598,1.6693,4341600.0
2010-07-20 13:10:00,1.76,1.76,1.75,1.76,1713600.0,1.6693,1.6693,1.6598,1.6693,1713600.0
2010-07-20 13:20:00,1.76,1.76,1.76,1.76,4557600.0,1.6693,1.6693,1.6693,1.6693,4557600.0
2010-07-20 13:30:00,1.76,1.78,1.76,1.78,3823200.0,1.6693,1.6883,1.6693,1.6883,3823200.0
2010-07-20 13:40:00,1.78,1.79,1.78,1.78,3837600.0,1.6883,1.6977,1.6883,1.6883,3837600.0
2010-07-20 13:50:00,1.78,1.81,1.78,1.81,4932000.0,1.6883,1.7167,1.6883,1.7167,4932000.0
2010-07-20 14:00:00,1.81,1.81,1.8,1.8,2548800.0,1.7167,1.7167,1.7072,1.7072,2548800.0
2010-07-20 14:10:00,1.8,1.8,1.79,1.8,1627200.0,1.7072,1.7072,1.6977,1.7072,1627200.0
2010-07-20 14:20:00,1.8,1.8,1.79,1.8,3427200.0,1.7072,1.7072,1.6977,1.7072,3427200.0
2010-07-20 14:30:00,1.79,1.8,1.79,1.8,2282400.0,1.6977,1.7072,1.6977,1.7072,2282400.0
2010-07-20 14:40:00,1.8,1.8,1.79,1.8,2124000.0,1.7072,1.7072,1.6977,1.7072,2124000.0
2010-07-20 14:50:00,1.8,1.81,1.79,1.8,2203200.0,1.7072,1.7167,1.6977,1.7072,2203200.0
2010-07-20 15:00:00,1.8,1.81,1.79,1.8,1677600.0,1.7072,1.7167,1.6977,1.7072,1677600.0
2010-07-20 15:10:00,1.8,1.82,1.8,1.81,3614400.0,1.7072,1.7262,1.7072,1.7167,3614400.0
2010-07-20 15:20:00,1.81,1.83,1.81,1.82,3499200.0,1.7167,1.7357,1.7167,1.7262,3499200.0
2010-07-20 15:30:00,1.82,1.84,1.82,1.82,7747200.0,1.7262,1.7452,1.7262,1.7262,7747200.0
2010-07-20 15:40:00,1.82,1.83,1.82,1.83,4773600.0,1.7262,1.7357,1.7262,1.7357,4773600.0
2010-07-20 15:50:00,1.83,1.84,1.82,1.83,6645600.0,1.7357,1.7452,1.7262,1.7357,6645600.0
2010-07-21 09:30:00,1.86,1.86,1.84,1.84,7934400.0,1.7641,1.7641,1.7452,1.7452,7934400.0
2010-07-21 09:40:00,1.84,1.85,1.83,1.83,6501600.0,1.7452,1.7547,1.7357,1.7357,6501600.0
2010-07-21 09:50:00,1.83,1.84,1.82,1.83,5212800.0,1.7357,1.7452,1.7262,1.7357,5212800.0
2010-07-21 10:00:00,1.83,1.83,1.82,1.83,4809600.0,1.7357,1.7357,1.7262,1.7357,4809600.0
2010-07-21 10:10:00,1.82,1.84,1.82,1.84,4543200.0,1.7262,1.7452,1.7262,1.7452,4543200.0
2010-07-21 10:20:00,1.84,1.84,1.83,1.84,4370400.0,1.7452,1.7452,1.7357,1.7452,4370400.0
2010-07-21 10:30:00,1.84,1.84,1.83,1.83,3643200.0,1.7452,1.7452,1.7357,1.7357,3643200.0
2010-07-21 10:40:00,1.83,1.84,1.82,1.84,4428000.0,1.7357,1.7452,1.7262,1.7452,4428000.0
2010-07-21 10:50:00,1.84,1.84,1.83,1.83,3074400.0,1.7452,1.7452,1.7357,1.7357,3074400.0
2010-07-21 11:00:00,1.83,1.83,1.81,1.81,3420000.0,1.7357,1.7357,1.7167,1.7167,3420000.0
2010-07-21 11:10:00,1.81,1.81,1.81,1.81,4046400.0,1.7167,1.7167,1.7167,1.7167,4046400.0
2010-07-21 11:20:00,1.81,1.82,1.81,1.81,2707200.0,1.7167,1.7262,1.7167,1.7167,2707200.0
2010-07-21 11:30:00,1.82,1.82,1.81,1.82,2736000.0,1.7262,1.7262,1.7167,1.7262,2736000.0
2010-07-21 11:40:00,1.82,1.82,1.82,1.82,1591200.0,1.7262,1.7262,1.7262,1.7262,1591200.0
2010-07-21 11:50:00,1.82,1.83,1.81,1.83,1022400.0,1.7262,1.7357,1.7167,1.7357,1022400.0
2010-07-21 12:00:00,1.83,1.83,1.83,1.83,2181600.0,1.7357,1.7357,1.7357,1.7357,2181600.0
2010-07-21 12:10:00,1.83,1.84,1.82,1.83,1821600.0,1.7357,1.7452,1.7262,1.7357,1821600.0
2010-07-21 12:20:00,1.83,1.83,1.83,1.83,1058400.0,1.7357,1.7357,1.7357,1.7357,1058400.0
2010-07-21 12:30:00,1.83,1.84,1.83,1.84,1749600.0,1.7357,1.7452,1.7357,1.7452,1749600.0
2010-07-21 12:40:00,1.84,1.84,1.83,1.83,1368000.0,1.7452,1.7452,1.7357,1.7357,1368000.0
2010-07-21 12:50:00,1.83,1.83,1.82,1.82,1526400.0,1.7357,1.7357,1.7262,1.7262,1526400.0
2010-07-21 13:00:00,1.82,1.83,1.82,1.83,741600.0,1.7262,1.7357,1.7262,1.7357,741600.0
2010-07-21 13:10:00,1.83,1.83,1.83,1.83,864000.0,1.7357,1.7357,1.7357,1.7357,864000.0
2010-07-21 13:20:00,1.83,1.83,1.82,1.83,1015200.0,1.7357,1.7357,1.7262,1.7357,1015200.0
2010-07-21 13:30:00,1.83,1.84,1.83,1.83,1346400.0,1.7357,1.7452,1.7357,1.7357,1346400.0
2010-07-21 13:40:00,1.83,1.83,1.83,1.83,633600.0,1.7357,1.7357,1.7357,1.7357,633600.0
2010-07-21 13:50:00,1.83,1.84,1.83,1.83,1008000.0,1.7357,1.7452,1.7357,1.7357,1008000.0
2010-07-21 14:00:00,1.83,1.83,1.8,1.8,3808800.0,1.7357,1.7357,1.7072,1.7072,3808800.0
2010-07-21 14:10:00,1.8,1.8,1.77,1.78,10036800.0,1.7072,1.7072,1.6788,1.6883,10036800.0
2010-07-21 14:20:00,1.78,1.78,1.77,1.78,6199200.0,1.6883,1.6883,1.6788,1.6883,6199200.0
2010-07-21 14:30:00,1.77,1.78,1.76,1.77,8056800.0,1.6788,1.6883,1.6693,1.6788,8056800.0
2010-07-21 14:40:00,1.77,1.78,1.76,1.77,4046400.0,1.6788,1.6883,1.6693,1.6788,4046400.0
2010-07-21 14:50:00,1.77,1.77,1.74,1.75,7704000.0,1.6788,1.6788,1.6503,1.6598,7704000.0
2010-07-21 15:00:00,1.74,1.76,1.74,1.76,5479200.0,1.6503,1.6693,1.6503,1.6693,5479200.0
2010-07-21 15:10:00,1.76,1.77,1.75,1.75,6782400.0,1.6693,1.6788,1.6598,1.6598,6782400.0
2010-07-21 15:20:00,1.75,1.76,1.74,1.75,4392000.0,1.6598,1.6693,1.6503,1.6598,4392000.0
2010-07-21 15:30:00,1.75,1.77,1.75,1.76,4111200.0,1.6598,1.6788,1.6598,1.6693,4111200.0
2010-07-21 15:40:00,1.75,1.76,1.75,1.76,7466400.0,1.6598,1.6693,1.6598,1.6693,7466400.0
2010-07-21 15:50:00,1.76,1.77,1.75,1.76,8884800.0,1.6693,1.6788,1.6598,1.6693,8884800.0
2010-07-22 09:30:00,1.82,1.84,1.82,1.84,6012000.0,1.7262,1.7452,1.7262,1.7452,6012000.0
2010-07-22 09:40:00,1.84,1.85,1.84,1.85,7344000.0,1.7452,1.7547,1.7452,1.7547,7344000.0
2010-07-22 09:50:00,1.85,1.86,1.85,1.86,7293600.0,1.7547,1.7641,1.7547,1.7641,7293600.0
2010-07-22 10:00:00,1.86,1.89,1.86,1.87,14212800.0,1.7641,1.7926,1.7641,1.7736,14212800.0
2010-07-22 10:10:00,1.88,1.88,1.87,1.88,5104800.0,1.7831,1.7831,1.7736,1.7831,5104800.0
2010-07-22 10:20:00,1.88,1.88,1.87,1.88,3902400.0,1.7831,1.7831,1.7736,1.7831,3902400.0
2010-07-22 10:30:00,1.88,1.88,1.87,1.88,3693600.0,1.7831,1.7831,1.7736,1.7831,3693600.0
2010-07-22 10:40:00,1.88,1.89,1.88,1.89,4579200.0,1.7831,1.7926,1.7831,1.7926,4579200.0
2010-07-22 10:50:00,1.89,1.9,1.89,1.89,3621600.0,1.7926,1.8021,1.7926,1.7926,3621600.0
2010-07-22 11:00:00,1.89,1.89,1.88,1.88,3139200.0,1.7926,1.7926,1.7831,1.7831,3139200.0
2010-07-22 11:10:00,1.88,1.89,1.88,1.89,4032000.0,1.7831,1.7926,1.7831,1.7926,4032000.0
2010-07-22 11:20:00,1.89,1.9,1.88,1.89,2052000.0,1.7926,1.8021,1.7831,1.7926,2052000.0
2010-07-22 11:30:00,1.89,1.9,1.88,1.88,3636000.0,1.7926,1.8021,1.7831,1.7831,3636000.0
2010-07-22 11:40:00,1.88,1.88,1.87,1.88,2383200.0,1.7831,1.7831,1.7736,1.7831,2383200.0
2010-07-22 11:50:00,1.88,1.88,1.87,1.87,2642400.0,1.7831,1.7831,1.7736,1.7736,2642400.0
2010-07-22 12:00:00,1.87,1.88,1.87,1.88,1303200.0,1.7736,1.7831,1.7736,1.7831,1303200.0
2010-07-22 12:10:00,1.88,1.88,1.87,1.88,820800.0,1.7831,1.7831,1.7736,1.7831,820800.0
2010-07-22 12:20:00,1.88,1.88,1.87,1.88,2397600.0,1.7831,1.7831,1.7736,1.7831,2397600.0
2010-07-22 12:30:00,1.88,1.88,1.87,1.88,921600.0,1.7831,1.7831,1.7736,1.7831,921600.0
2010-07-22 12:40:00,1.88,1.88,1.88,1.88,525600.0,1.7831,1.7831,1.7831,1.7831,525600.0
2010-07-22 12:50:00,1.88,1.88,1.88,1.88,597600.0,1.7831,1.7831,1.7831,1.7831,597600.0
2010-07-22 13:00:00,1.88,1.89,1.88,1.88,748800.0,1.7831,1.7926,1.7831,1.7831,748800.0
2010-07-22 13:10:00,1.88,1.89,1.88,1.89,684000.0,1.7831,1.7926,1.7831,1.7926,684000.0
2010-07-22 13:20:00,1.89,1.89,1.89,1.89,741600.0,1.7926,1.7926,1.7926,1.7926,741600.0
2010-07-22 13:30:00,1.89,1.89,1.89,1.89,720000.0,1.7926,1.7926,1.7926,1.7926,720000.0
2010-07-22 13:40:00,1.88,1.89,1.88,1.88,734400.0,1.7831,1.7926,1.7831,1.7831,734400.0
2010-07-22 13:50:00,1.88,1.89,1.88,1.88,979200.0,1.7831,1.7926,1.7831,1.7831,979200.0
2010-07-22 14:00:00,1.88,1.89,1.88,1.89,4456800.0,1.7831,1.7926,1.7831,1.7926,4456800.0
2010-07-22 14:10:00,1.89,1.9,1.89,1.89,2599200.0,1.7926,1.8021,1.7926,1.7926,2599200.0
2010-07-22 14:20:00,1.89,1.9,1.89,1.9,3535200.0,1.7926,1.8021,1.7926,1.8021,3535200.0
2010-07-22 14:30:00,1.9,1.9,1.89,1.89,2455200.0,1.8021,1.8021,1.7926,1.7926,2455200.0
2010-07-22 14:40:00,1.89,1.89,1.88,1.89,2232000.0,1.7926,1.7926,1.7831,1.7926,2232000.0
2010-07-22 14:50:00,1.89,1.9,1.89,1.89,813600.0,1.7926,1.8021,1.7926,1.7926,813600.0
2010-07-22 15:00:00,1.89,1.89,1.88,1.89,1915200.0,1.7926,1.7926,1.7831,1.7926,1915200.0
2010-07-22 15:10:00,1.89,1.9,1.89,1.9,1764000.0,1.7926,1.8021,1.7926,1.8021,1764000.0
2010-07-22 15:20:00,1.9,1.9,1.89,1.89,1641600.0,1.8021,1.8021,1.7926,1.7926,1641600.0
2010-07-22 15:30:00,1.89,1.89,1.86,1.87,7250400.0,1.7926,1.7926,1.7641,1.7736,7250400.0
2010-07-22 15:40:00,1.86,1.88,1.86,1.87,5688000.0,1.7641,1.7831,1.7641,1.7736,5688000.0
2010-07-22 15:50:00,1.88,1.89,1.87,1.88,3441600.0,1.7831,1.7926,1.7736,1.7831,3441600.0
2010-07-23 09:30:00,1.87,1.87,1.85,1.87,3967200.0,1.7736,1.7736,1.7547,1.7736,3967200.0
2010-07-23 09:40:00,1.87,1.89,1.87,1.88,4024800.0,1.7736,1.7926,1.7736,1.7831,4024800.0
2010-07-23 09:50:00,1.88,1.88,1.86,1.86,3355200.0,1.7831,1.7831,1.7641,1.7641,3355200.0
2010-07-23 10:00:00,1.86,1.87,1.85,1.87,1994400.0,1.7641,1.7736,1.7547,1.7736,1994400.0
2010-07-23 10:10:00,1.87,1.88,1.86,1.88,2376000.0,1.7736,1.7831,1.7641,1.7831,2376000.0
2010-07-23 10:20:00,1.88,1.89,1.87,1.88,3297600.0,1.7831,1.7926,1.7736,1.7831,3297600.0
2010-07-23 10:30:00,1.88,1.89,1.88,1.89,4435200.0,1.7831,1.7926,1.7831,1.7926,4435200.0
2010-07-23 10:40:00,1.89,1.9,1.89,1.89,3240000.0,1.7926,1.8021,1.7926,1.7926,3240000.0
2010-07-23 10:50:00,1.89,1.89,1.88,1.88,2548800.0,1.7926,1.7926,1.7831,1.7831,2548800.0
2010-07-23 11:00:00,1.88,1.89,1.88,1.89,1490400.0,1.7831,1.7926,1.7831,1.7926,1490400.0
2010-07-23 11:10:00,1.89,1.89,1.88,1.88,1980000.0,1.7926,1.7926,1.7831,1.7831,1980000.0
2010-07-23 11:20:00,1.88,1.88,1.88,1.88,907200.0,1.7831,1.7831,1.7831,1.7831,907200.0
2010-07-23 11:30:00,1.88,1.89,1.88,1.89,1396800.0,1.7831,1.7926,1.7831,1.7926,1396800.0
2010-07-23 11:40:00,1.89,1.89,1.87,1.89,1915200.0,1.7926,1.7926,1.7736,1.7926,1915200.0
2010-07-23 11:50:00,1.89,1.9,1.88,1.89,2131200.0,1.7926,1.8021,1.7831,1.7926,2131200.0
2010-07-23 12:00:00,1.89,1.9,1.88,1.88,6933600.0,1.7926,1.8021,1.7831,1.7831,6933600.0
2010-07-23 12:10:00,1.88,1.89,1.87,1.89,4075200.0,1.7831,1.7926,1.7736,1.7926,4075200.0
2010-07-23 12:20:00,1.89,1.89,1.88,1.89,2332800.0,1.7926,1.7926,1.7831,1.7926,2332800.0
2010-07-23 12:30:00,1.89,1.89,1.87,1.88,1684800.0,1.7926,1.7926,1.7736,1.7831,1684800.0
2010-07-23 12:40:00,1.88,1.88,1.86,1.87,2671200.0,1.7831,1.7831,1.7641,1.7736,2671200.0
2010-07-23 12:50:00,1.87,1.88,1.87,1.88,1209600.0,1.7736,1.7831,1.7736,1.7831,1209600.0
2010-07-23 13:00:00,1.88,1.88,1.87,1.88,2700000.0,1.7831,1.7831,1.7736,1.7831,2700000.0
2010-07-23 13:10:00,1.88,1.9,1.87,1.89,2188800.0,1.7831,1.8021,1.7736,1.7926,2188800.0
2010-07-23 13:20:00,1.89,1.92,1.89,1.92,5241600.0,1.7926,1.821,1.7926,1.821,5241600.0
2010-07-23 13:30:00,1.92,1.93,1.91,1.92,5378400.0,1.821,1.8305,1.8116,1.821,5378400.0
2010-07-23 13:40:00,1.92,1.92,1.91,1.91,1821600.0,1.821,1.821,1.8116,1.8116,1821600.0
2010-07-23 13:50:00,1.92,1.92,1.91,1.92,2865600.0,1.821,1.821,1.8116,1.821,2865600.0
2010-07-23 14:00:00,1.92,1.93,1.92,1.93,4096800.0,1.821,1.8305,1.821,1.8305,4096800.0
2010-07-23 14:10:00,1.93,1.93,1.92,1.93,2498400.0,1.8305,1.8305,1.821,1.8305,2498400.0
2010-07-23 14:20:00,1.92,1.92,1.91,1.92,2563200.0,1.821,1.821,1.8116,1.821,2563200.0
2010-07-23 14:30:00,1.92,1.92,1.92,1.92,1483200.0,1.821,1.821,1.821,1.821,1483200.0
2010-07-23 14:40:00,1.92,1.93,1.92,1.93,1216800.0,1.821,1.8305,1.821,1.8305,1216800.0
2010-07-23 14:50:00,1.93,1.94,1.92,1.93,3182400.0,1.8305,1.84,1.821,1.8305,3182400.0
2010-07-23 15:00:00,1.93,1.93,1.92,1.93,1576800.0,1.8305,1.8305,1.821,1.8305,1576800.0
2010-07-23 15:10:00,1.93,1.93,1.91,1.92,2037600.0,1.8305,1.8305,1.8116,1.821,2037600.0
2010-07-23 15:20:00,1.92,1.93,1.92,1.92,1231200.0,1.821,1.8305,1.821,1.821,1231200.0
2010-07-23 15:30:00,1.92,1.93,1.91,1.91,4989600.0,1.821,1.8305,1.8116,1.8116,4989600.0
2010-07-23 15:40:00,1.91,1.92,1.9,1.91,7560000.0,1.8116,1.821,1.8021,1.8116,7560000.0
2010-07-23 15:50:00,1.91,1.93,1.91,1.93,5983200.0,1.8116,1.8305,1.8116,1.8305,5983200.0
2010-07-26 09:30:00,1.93,1.94,1.93,1.93,6631200.0,1.8305,1.84,1.8305,1.8305,6631200.0
2010-07-26 09:40:00,1.93,1.94,1.92,1.93,3801600.0,1.8305,1.84,1.821,1.8305,3801600.0
2010-07-26 09:50:00,1.93,1.94,1.92,1.94,2152800.0,1.8305,1.84,1.821,1.84,2152800.0
2010-07-26 10:00:00,1.94,1.97,1.94,1.96,5904000.0,1.84,1.8685,1.84,1.859,5904000.0
2010-07-26 10:10:00,1.96,1.97,1.96,1.97,1864800.0,1.859,1.8685,1.859,1.8685,1864800.0
2010-07-26 10:20:00,1.97,1.97,1.96,1.96,2779200.0,1.8685,1.8685,1.859,1.859,2779200.0
2010-07-26 10:30:00,1.96,1.96,1.95,1.96,3859200.0,1.859,1.859,1.8495,1.859,3859200.0
2010-07-26 10:40:00,1.96,1.96,1.95,1.96,6156000.0,1.859,1.859,1.8495,1.859,6156000.0
2010-07-26 10:50:00,1.96,1.96,1.95,1.96,3614400.0,1.859,1.859,1.8495,1.859,3614400.0
2010-07-26 11:00:00,1.96,1.97,1.96,1.96,2347200.0,1.859,1.8685,1.859,1.859,2347200.0
2010-07-26 11:10:00,1.96,1.98,1.96,1.98,3348000.0,1.859,1.878,1.859,1.878,3348000.0
2010-07-26 11:20:00,1.98,1.98,1.97,1.98,3211200.0,1.878,1.878,1.8685,1.878,3211200.0
2010-07-26 11:30:00,1.98,1.98,1.97,1.98,2001600.0,1.878,1.878,1.8685,1.878,2001600.0
2010-07-26 11:40:00,1.98,1.98,1.98,1.98,2066400.0,1.878,1.878,1.878,1.878,2066400.0
2010-07-26 11:50:00,1.98,1.98,1.98,1.98,3038400.0,1.878,1.878,1.878,1.878,3038400.0
2010-07-26 12:00:00,1.98,1.98,1.98,1.98,2448000.0,1.878,1.878,1.878,1.878,2448000.0
2010-07-26 12:10:00,1.98,1.98,1.97,1.98,1425600.0,1.878,1.878,1.8685,1.878,1425600.0
2010-07-26 12:20:00,1.98,1.98,1.98,1.98,1245600.0,1.878,1.878,1.878,1.878,1245600.0
2010-07-26 12:30:00,1.98,1.98,1.97,1.98,1360800.0,1.878,1.878,1.8685,1.878,1360800.0
2010-07-26 12:40:00,1.98,1.98,1.97,1.97,1029600.0,1.878,1.878,1.8685,1.8685,1029600.0
2010-07-26 12:50:00,1.97,1.98,1.97,1.98,2260800.0,1.8685,1.878,1.8685,1.878,2260800.0
2010-07-26 13:00:00,1.98,1.98,1.97,1.97,1519200.0,1.878,1.878,1.8685,1.8685,1519200.0
2010-07-26 13:10:00,1.97,1.97,1.97,1.97,1360800.0,1.8685,1.8685,1.8685,1.8685,1360800.0
2010-07-26 13:20:00,1.97,1.98,1.97,1.98,460800.0,1.8685,1.878,1.8685,1.878,460800.0
2010-07-26 13:30:00,1.98,1.98,1.97,1.97,1908000.0,1.878,1.878,1.8685,1.8685,1908000.0
2010-07-26 13:40:00,1.97,1.98,1.97,1.98,1245600.0,1.8685,1.878,1.8685,1.878,1245600.0
2010-07-26 13:50:00,1.98,1.98,1.98,1.98,1591200.0,1.878,1.878,1.878,1.878,1591200.0
2010-07-26 14:00:00,1.98,1.98,1.98,1.98,1051200.0,1.878,1.878,1.878,1.878,1051200.0
2010-07-26 14:10:00,1.98,1.98,1.97,1.98,662400.0,1.878,1.878,1.8685,1.878,662400.0
2010-07-26 14:20:00,1.98,1.98,1.97,1.97,2613600.0,1.878,1.878,1.8685,1.8685,2613600.0
2010-07-26 14:30:00,1.96,1.96,1.96,1.96,3081600.0,1.859,1.859,1.859,1.859,3081600.0
2010-07-26 14:40:00,1.96,1.97,1.96,1.96,1749600.0,1.859,1.8685,1.859,1.859,1749600.0
2010-07-26 14:50:00,1.96,1.96,1.96,1.96,3441600.0,1.859,1.859,1.859,1.859,3441600.0
2010-07-26 15:00:00,1.96,1.97,1.96,1.97,2289600.0,1.859,1.8685,1.859,1.8685,2289600.0
2010-07-26 15:10:00,1.97,1.97,1.97,1.97,1447200.0,1.8685,1.8685,1.8685,1.8685,1447200.0
2010-07-26 15:20:00,1.97,1.98,1.97,1.98,2757600.0,1.8685,1.878,1.8685,1.878,2757600.0
2010-07-26 15:30:00,1.98,1.98,1.97,1.98,1872000.0,1.878,1.878,1.8685,1.878,1872000.0
2010-07-26 15:40:00,1.98,1.99,1.98,1.99,3700800.0,1.878,1.8874,1.878,1.8874,3700800.0
2010-07-26 15:50:00,1.99,1.99,1.98,1.99,3225600.0,1.8874,1.8874,1.878,1.8874,3225600.0
2010-07-27 09:30:00,2.02,2.03,2.01,2.03,5119200.0,1.9159,1.9254,1.9064,1.9254,5119200.0
2010-07-27 09:40:00,2.03,2.03,2.0,2.01,8611200.0,1.9254,1.9254,1.8969,1.9064,8611200.0
2010-07-27 09:50:00,2.01,2.01,2.0,2.0,6775200.0,1.9064,1.9064,1.8969,1.8969,6775200.0
2010-07-27 10:00:00,2.0,2.03,1.99,1.99,10116000.0,1.8969,1.9254,1.8874,1.8874,10116000.0
2010-07-27 10:10:00,1.99,1.99,1.98,1.99,3513600.0,1.8874,1.8874,1.878,1.8874,3513600.0
2010-07-27 10:20:00,1.99,2.0,1.99,2.0,3837600.0,1.8874,1.8969,1.8874,1.8969,3837600.0
2010-07-27 10:30:00,2.0,2.0,1.99,2.0,3160800.0,1.8969,1.8969,1.8874,1.8969,3160800.0
2010-07-27 10:40:00,1.99,2.0,1.99,1.99,2095200.0,1.8874,1.8969,1.8874,1.8874,2095200.0
2010-07-27 10:50:00,1.99,2.0,1.99,1.99,1699200.0,1.8874,1.8969,1.8874,1.8874,1699200.0
2010-07-27 11:00:00,1.99,1.99,1.98,1.98,3844800.0,1.8874,1.8874,1.878,1.878,3844800.0
2010-07-27 11:10:00,1.98,1.98,1.97,1.97,2001600.0,1.878,1.878,1.8685,1.8685,2001600.0
2010-07-27 11:20:00,1.97,1.98,1.96,1.97,3412800.0,1.8685,1.878,1.859,1.8685,3412800.0
2010-07-27 11:30:00,1.98,1.98,1.97,1.98,2167200.0,1.878,1.878,1.8685,1.878,2167200.0
2010-07-27 11:40:00,1.98,1.99,1.98,1.98,2224800.0,1.878,1.8874,1.878,1.878,2224800.0
2010-07-27 11:50:00,1.98,1.98,1.98,1.98,770400.0,1.878,1.878,1.878,1.878,770400.0
2010-07-27 12:00:00,1.99,1.99,1.98,1.99,360000.0,1.8874,1.8874,1.878,1.8874,360000.0
2010-07-27 12:10:00,1.99,2.0,1.99,2.0,2188800.0,1.8874,1.8969,1.8874,1.8969,2188800.0
2010-07-27 12:20:00,2.0,2.0,1.99,2.0,698400.0,1.8969,1.8969,1.8874,1.8969,698400.0
2010-07-27 12:30:00,2.0,2.0,1.99,1.99,712800.0,1.8969,1.8969,1.8874,1.8874,712800.0
2010-07-27 12:40:00,1.99,2.0,1.99,1.99,1274400.0,1.8874,1.8969,1.8874,1.8874,1274400.0
2010-07-27 12:50:00,1.99,1.99,1.98,1.98,914400.0,1.8874,1.8874,1.878,1.878,914400.0
2010-07-27 13:00:00,1.98,1.99,1.98,1.99,1267200.0,1.878,1.8874,1.878,1.8874,1267200.0
2010-07-27 13:10:00,1.99,1.99,1.98,1.98,669600.0,1.8874,1.8874,1.878,1.878,669600.0
2010-07-27 13:20:00,1.98,1.99,1.97,1.97,2052000.0,1.878,1.8874,1.8685,1.8685,2052000.0
2010-07-27 13:30:00,1.97,1.98,1.97,1.98,1015200.0,1.8685,1.878,1.8685,1.878,1015200.0
2010-07-27 13:40:00,1.98,1.99,1.97,1.99,2044800.0,1.878,1.8874,1.8685,1.8874,2044800.0
2010-07-27 13:50:00,1.99,1.99,1.98,1.99,1929600.0,1.8874,1.8874,1.878,1.8874,1929600.0
2010-07-27 14:00:00,1.98,1.99,1.98,1.99,1533600.0,1.878,1.8874,1.878,1.8874,1533600.0
2010-07-27 14:10:00,1.99,2.0,1.98,2.0,1922400.0,1.8874,1.8969,1.878,1.8969,1922400.0
2010-07-27 14:20:00,2.0,2.0,1.99,1.99,720000.0,1.8969,1.8969,1.8874,1.8874,720000.0
2010-07-27 14:30:00,1.99,1.99,1.99,1.99,698400.0,1.8874,1.8874,1.8874,1.8874,698400.0
2010-07-27 14:40:00,1.99,1.99,1.98,1.99,669600.0,1.8874,1.8874,1.878,1.8874,669600.0
2010-07-27 14:50:00,1.99,1.99,1.97,1.98,2973600.0,1.8874,1.8874,1.8685,1.878,2973600.0
2010-07-27 15:00:00,1.98,1.99,1.98,1.99,1238400.0,1.878,1.8874,1.878,1.8874,1238400.0
2010-07-27 15:10:00,1.99,1.99,1.98,1.99,1317600.0,1.8874,1.8874,1.878,1.8874,1317600.0
2010-07-27 15:20:00,1.99,2.0,1.99,2.0,3362400.0,1.8874,1.8969,1.8874,1.8969,3362400.0
2010-07-27 15:30:00,2.0,2.0,1.99,1.99,1454400.0,1.8969,1.8969,1.8874,1.8874,1454400.0
2010-07-27 15:40:00,1.99,1.99,1.98,1.98,2808000.0,1.8874,1.8874,1.878,1.878,2808000.0
2010-07-27 15:50:00,1.98,1.99,1.98,1.98,3405600.0,1.878,1.8874,1.878,1.878,3405600.0
2010-07-28 09:30:00,1.97,1.99,1.97,1.98,3859200.0,1.8685,1.8874,1.8685,1.878,3859200.0
2010-07-28 09:40:00,1.98,1.98,1.97,1.97,3146400.0,1.878,1.878,1.8685,1.8685,3146400.0
2010-07-28 09:50:00,1.97,1.98,1.97,1.98,4723200.0,1.8685,1.878,1.8685,1.878,4723200.0
2010-07-28 10:00:00,1.98,1.98,1.97,1.97,3268800.0,1.878,1.878,1.8685,1.8685,3268800.0
2010-07-28 10:10:00,1.97,1.97,1.96,1.97,3268800.0,1.8685,1.8685,1.859,1.8685,3268800.0
2010-07-28 10:20:00,1.97,1.97,1.96,1.96,2577600.0,1.8685,1.8685,1.859,1.859,2577600.0
2010-07-28 10:30:00,1.96,1.97,1.95,1.96,3909600.0,1.859,1.8685,1.8495,1.859,3909600.0
2010-07-28 10:40:00,1.96,1.97,1.96,1.97,3096000.0,1.859,1.8685,1.859,1.8685,3096000.0
2010-07-28 10:50:00,1.97,1.97,1.96,1.97,1929600.0,1.8685,1.8685,1.859,1.8685,1929600.0
2010-07-28 11:00:00,1.97,1.97,1.95,1.96,2584800.0,1.8685,1.8685,1.8495,1.859,2584800.0
2010-07-28 11:10:00,1.96,1.97,1.95,1.96,1627200.0,1.859,1.8685,1.8495,1.859,1627200.0
2010-07-28 11:20:00,1.95,1.97,1.95,1.96,1267200.0,1.8495,1.8685,1.8495,1.859,1267200.0
2010-07-28 11:30:00,1.96,1.97,1.96,1.97,1562400.0,1.859,1.8685,1.859,1.8685,1562400.0
2010-07-28 11:40:00,1.97,1.97,1.96,1.96,1224000.0,1.8685,1.8685,1.859,1.859,1224000.0
2010-07-28 11:50:00,1.96,1.96,1.96,1.96,1728000.0,1.859,1.859,1.859,1.859,1728000.0
2010-07-28 12:00:00,1.96,1.96,1.96,1.96,972000.0,1.859,1.859,1.859,1.859,972000.0
2010-07-28 12:10:00,1.96,1.97,1.96,1.97,1044000.0,1.859,1.8685,1.859,1.8685,1044000.0
2010-07-28 12:20:00,1.97,1.97,1.96,1.96,504000.0,1.8685,1.8685,1.859,1.859,504000.0
2010-07-28 12:30:00,1.96,1.97,1.96,1.97,648000.0,1.859,1.8685,1.859,1.8685,648000.0
2010-07-28 12:40:00,1.97,1.97,1.96,1.96,453600.0,1.8685,1.8685,1.859,1.859,453600.0
2010-07-28 12:50:00,1.96,1.98,1.96,1.98,1612800.0,1.859,1.878,1.859,1.878,1612800.0
2010-07-28 13:00:00,1.98,1.98,1.97,1.98,806400.0,1.878,1.878,1.8685,1.878,806400.0
2010-07-28 13:10:00,1.98,1.98,1.97,1.97,684000.0,1.878,1.878,1.8685,1.8685,684000.0
2010-07-28 13:20:00,1.97,1.97,1.97,1.97,1231200.0,1.8685,1.8685,1.8685,1.8685,1231200.0
2010-07-28 13:30:00,1.97,1.97,1.96,1.96,1677600.0,1.8685,1.8685,1.859,1.859,1677600.0
2010-07-28 13:40:00,1.96,1.96,1.96,1.96,1656000.0,1.859,1.859,1.859,1.859,1656000.0
2010-07-28 13:50:00,1.96,1.97,1.96,1.96,763200.0,1.859,1.8685,1.859,1.859,763200.0
2010-07-28 14:00:00,1.96,1.97,1.96,1.97,2822400.0,1.859,1.8685,1.859,1.8685,2822400.0
2010-07-28 14:10:00,1.97,1.97,1.95,1.95,1584000.0,1.8685,1.8685,1.8495,1.8495,1584000.0
2010-07-28 14:20:00,1.95,1.96,1.95,1.95,2066400.0,1.8495,1.859,1.8495,1.8495,2066400.0
2010-07-28 14:30:00,1.95,1.96,1.95,1.96,1670400.0,1.8495,1.859,1.8495,1.859,1670400.0
2010-07-28 14:40:00,1.95,1.95,1.94,1.94,1058400.0,1.8495,1.8495,1.84,1.84,1058400.0
2010-07-28 14:50:00,1.95,1.95,1.95,1.95,936000.0,1.8495,1.8495,1.8495,1.8495,936000.0
2010-07-28 15:00:00,1.95,1.95,1.93,1.94,6350400.0,1.8495,1.8495,1.8305,1.84,6350400.0
2010-07-28 15:10:00,1.93,1.94,1.93,1.93,2671200.0,1.8305,1.84,1.8305,1.8305,2671200.0
2010-07-28 15:20:00,1.93,1.94,1.93,1.94,1483200.0,1.8305,1.84,1.8305,1.84,1483200.0
2010-07-28 15:30:00,1.94,1.95,1.94,1.94,1764000.0,1.84,1.8495,1.84,1.84,1764000.0
2010-07-28 15:40:00,1.94,1.95,1.94,1.95,1497600.0,1.84,1.8495,1.84,1.8495,1497600.0
2010-07-28 15:50:00,1.95,1.95,1.94,1.95,3384000.0,1.8495,1.8495,1.84,1.8495,3384000.0
2010-07-29 09:30:00,1.98,2.0,1.98,2.0,3456000.0,1.878,1.8969,1.878,1.8969,3456000.0
2010-07-29 09:40:00,2.0,2.0,1.98,1.98,2484000.0,1.8969,1.8969,1.878,1.878,2484000.0
2010-07-29 09:50:00,1.98,1.99,1.97,1.98,1692000.0,1.878,1.8874,1.8685,1.878,1692000.0
2010-07-29 10:00:00,1.98,1.98,1.96,1.97,1857600.0,1.878,1.878,1.859,1.8685,1857600.0
2010-07-29 10:10:00,1.97,1.98,1.97,1.97,1843200.0,1.8685,1.878,1.8685,1.8685,1843200.0
2010-07-29 10:20:00,1.97,1.97,1.96,1.96,2145600.0,1.8685,1.8685,1.859,1.859,2145600.0
2010-07-29 10:30:00,1.96,1.97,1.95,1.96,1922400.0,1.859,1.8685,1.8495,1.859,1922400.0
2010-07-29 10:40:00,1.96,1.96,1.95,1.96,1296000.0,1.859,1.859,1.8495,1.859,1296000.0
2010-07-29 10:50:00,1.96,1.97,1.96,1.96,1317600.0,1.859,1.8685,1.859,1.859,1317600.0
2010-07-29 11:00:00,1.96,1.96,1.94,1.94,1202400.0,1.859,1.859,1.84,1.84,1202400.0
2010-07-29 11:10:00,1.94,1.95,1.92,1.92,3139200.0,1.84,1.8495,1.821,1.821,3139200.0
2010-07-29 11:20:00,1.92,1.93,1.91,1.91,5054400.0,1.821,1.8305,1.8116,1.8116,5054400.0
2010-07-29 11:30:00,1.91,1.91,1.89,1.91,7365600.0,1.8116,1.8116,1.7926,1.8116,7365600.0
2010-07-29 11:40:00,1.91,1.91,1.9,1.9,2930400.0,1.8116,1.8116,1.8021,1.8021,2930400.0
2010-07-29 11:50:00,1.9,1.91,1.88,1.89,10094400.0,1.8021,1.8116,1.7831,1.7926,10094400.0
2010-07-29 12:00:00,1.89,1.89,1.87,1.89,6739200.0,1.7926,1.7926,1.7736,1.7926,6739200.0
2010-07-29 12:10:00,1.89,1.9,1.88,1.9,3931200.0,1.7926,1.8021,1.7831,1.8021,3931200.0
2010-07-29 12:20:00,1.9,1.9,1.89,1.9,3232800.0,1.8021,1.8021,1.7926,1.8021,3232800.0
2010-07-29 12:30:00,1.9,1.9,1.88,1.89,3859200.0,1.8021,1.8021,1.7831,1.7926,3859200.0
2010-07-29 12:40:00,1.89,1.89,1.88,1.88,1684800.0,1.7926,1.7926,1.7831,1.7831,1684800.0
2010-07-29 12:50:00,1.88,1.9,1.88,1.9,4183200.0,1.7831,1.8021,1.7831,1.8021,4183200.0
2010-07-29 13:00:00,1.9,1.91,1.9,1.91,2599200.0,1.8021,1.8116,1.8021,1.8116,2599200.0
2010-07-29 13:10:00,1.91,1.91,1.9,1.91,2757600.0,1.8116,1.8116,1.8021,1.8116,2757600.0
2010-07-29 13:20:00,1.91,1.92,1.9,1.92,1915200.0,1.8116,1.821,1.8021,1.821,1915200.0
2010-07-29 13:30:00,1.91,1.92,1.91,1.92,2527200.0,1.8116,1.821,1.8116,1.821,2527200.0
2010-07-29 13:40:00,1.92,1.93,1.92,1.93,1432800.0,1.821,1.8305,1.821,1.8305,1432800.0
2010-07-29 13:50:00,1.93,1.93,1.92,1.92,1202400.0,1.8305,1.8305,1.821,1.821,1202400.0
2010-07-29 14:00:00,1.92,1.92,1.91,1.91,2815200.0,1.821,1.821,1.8116,1.8116,2815200.0
2010-07-29 14:10:00,1.91,1.92,1.91,1.92,2109600.0,1.8116,1.821,1.8116,1.821,2109600.0
2010-07-29 14:20:00,1.92,1.93,1.92,1.93,3362400.0,1.821,1.8305,1.821,1.8305,3362400.0
2010-07-29 14:30:00,1.93,1.94,1.92,1.93,3045600.0,1.8305,1.84,1.821,1.8305,3045600.0
2010-07-29 14:40:00,1.94,1.95,1.93,1.94,3729600.0,1.84,1.8495,1.8305,1.84,3729600.0
2010-07-29 14:50:00,1.95,1.95,1.94,1.94,1303200.0,1.8495,1.8495,1.84,1.84,1303200.0
2010-07-29 15:00:00,1.94,1.94,1.93,1.94,1065600.0,1.84,1.84,1.8305,1.84,1065600.0
2010-07-29 15:10:00,1.94,1.96,1.94,1.95,2822400.0,1.84,1.859,1.84,1.8495,2822400.0
2010-07-29 15:20:00,1.95,1.95,1.95,1.95,1742400.0,1.8495,1.8495,1.8495,1.8495,1742400.0
2010-07-29 15:30:00,1.95,1.95,1.94,1.94,1828800.0,1.8495,1.8495,1.84,1.84,1828800.0
2010-07-29 15:40:00,1.94,1.94,1.92,1.92,5644800.0,1.84,1.84,1.821,1.821,5644800.0
2010-07-29 15:50:00,1.92,1.93,1.92,1.92,3333600.0,1.821,1.8305,1.821,1.821,3333600.0
2010-07-30 09:30:00,1.86,1.87,1.85,1.85,9230400.0,1.7641,1.7736,1.7547,1.7547,9230400.0
2010-07-30 09:40:00,1.85,1.89,1.85,1.87,8438400.0,1.7547,1.7926,1.7547,1.7736,8438400.0
2010-07-30 09:50:00,1.88,1.9,1.87,1.89,7286400.0,1.7831,1.8021,1.7736,1.7926,7286400.0
2010-07-30 10:00:00,1.89,1.91,1.89,1.91,6264000.0,1.7926,1.8116,1.7926,1.8116,6264000.0
2010-07-30 10:10:00,1.9,1.91,1.89,1.9,3571200.0,1.8021,1.8116,1.7926,1.8021,3571200.0
2010-07-30 10:20:00,1.9,1.9,1.89,1.9,2304000.0,1.8021,1.8021,1.7926,1.8021,2304000.0
2010-07-30 10:30:00,1.91,1.92,1.91,1.92,4003200.0,1.8116,1.821,1.8116,1.821,4003200.0
2010-07-30 10:40:00,1.91,1.94,1.91,1.93,7380000.0,1.8116,1.84,1.8116,1.8305,7380000.0
2010-07-30 10:50:00,1.93,1.93,1.92,1.92,4492800.0,1.8305,1.8305,1.821,1.821,4492800.0
2010-07-30 11:00:00,1.92,1.93,1.92,1.93,1353600.0,1.821,1.8305,1.821,1.8305,1353600.0
2010-07-30 11:10:00,1.93,1.93,1.92,1.92,1252800.0,1.8305,1.8305,1.821,1.821,1252800.0
2010-07-30 11:20:00,1.92,1.92,1.91,1.91,2880000.0,1.821,1.821,1.8116,1.8116,2880000.0
2010-07-30 11:30:00,1.91,1.92,1.9,1.91,2973600.0,1.8116,1.821,1.8021,1.8116,2973600.0
2010-07-30 11:40:00,1.91,1.92,1.91,1.91,540000.0,1.8116,1.821,1.8116,1.8116,540000.0
2010-07-30 11:50:00,1.91,1.92,1.91,1.92,820800.0,1.8116,1.821,1.8116,1.821,820800.0
2010-07-30 12:00:00,1.92,1.92,1.92,1.92,1022400.0,1.821,1.821,1.821,1.821,1022400.0
2010-07-30 12:10:00,1.92,1.92,1.91,1.91,1123200.0,1.821,1.821,1.8116,1.8116,1123200.0
2010-07-30 12:20:00,1.91,1.92,1.91,1.91,165600.0,1.8116,1.821,1.8116,1.8116,165600.0
2010-07-30 12:30:00,1.91,1.91,1.91,1.91,144000.0,1.8116,1.8116,1.8116,1.8116,144000.0
2010-07-30 12:40:00,1.91,1.92,1.91,1.92,820800.0,1.8116,1.821,1.8116,1.821,820800.0
2010-07-30 12:50:00,1.92,1.92,1.91,1.92,324000.0,1.821,1.821,1.8116,1.821,324000.0
2010-07-30 13:00:00,1.92,1.92,1.92,1.92,115200.0,1.821,1.821,1.821,1.821,115200.0
2010-07-30 13:10:00,1.91,1.91,1.9,1.9,1404000.0,1.8116,1.8116,1.8021,1.8021,1404000.0
2010-07-30 13:20:00,1.9,1.91,1.9,1.9,1792800.0,1.8021,1.8116,1.8021,1.8021,1792800.0
2010-07-30 13:30:00,1.9,1.9,1.89,1.9,1231200.0,1.8021,1.8021,1.7926,1.8021,1231200.0
2010-07-30 13:40:00,1.9,1.9,1.9,1.9,453600.0,1.8021,1.8021,1.8021,1.8021,453600.0
2010-07-30 13:50:00,1.9,1.9,1.88,1.88,1843200.0,1.8021,1.8021,1.7831,1.7831,1843200.0
2010-07-30 14:00:00,1.88,1.89,1.88,1.89,1634400.0,1.7831,1.7926,1.7831,1.7926,1634400.0
2010-07-30 14:10:00,1.89,1.91,1.89,1.91,2512800.0,1.7926,1.8116,1.7926,1.8116,2512800.0
2010-07-30 14:20:00,1.91,1.92,1.91,1.91,2131200.0,1.8116,1.821,1.8116,1.8116,2131200.0
2010-07-30 14:30:00,1.91,1.91,1.91,1.91,1108800.0,1.8116,1.8116,1.8116,1.8116,1108800.0
2010-07-30 14:40:00,1.91,1.92,1.91,1.91,1641600.0,1.8116,1.821,1.8116,1.8116,1641600.0
2010-07-30 14:50:00,1.91,1.92,1.9,1.91,2815200.0,1.8116,1.821,1.8021,1.8116,2815200.0
2010-07-30 15:00:00,1.91,1.92,1.9,1.92,1720800.0,1.8116,1.821,1.8021,1.821,1720800.0
2010-07-30 15:10:00,1.92,1.93,1.92,1.93,5817600.0,1.821,1.8305,1.821,1.8305,5817600.0
2010-07-30 15:20:00,1.93,1.95,1.93,1.94,7351200.0,1.8305,1.8495,1.8305,1.84,7351200.0
2010-07-30 15:30:00,1.94,1.95,1.93,1.93,2808000.0,1.84,1.8495,1.8305,1.8305,2808000.0
2010-07-30 15:40:00,1.93,1.95,1.93,1.93,2376000.0,1.8305,1.8495,1.8305,1.8305,2376000.0
2010-07-30 15:50:00,1.94,1.94,1.92,1.92,7344000.0,1.84,1.84,1.821,1.821,7344000.0
2010-08-02 09:30:00,2.01,2.01,1.99,1.99,4276800.0,1.9064,1.9064,1.8874,1.8874,4276800.0
2010-08-02 09:40:00,1.99,2.0,1.98,1.99,1807200.0,1.8874,1.8969,1.878,1.8874,1807200.0
2010-08-02 09:50:00,2.0,2.0,1.99,2.0,2390400.0,1.8969,1.8969,1.8874,1.8969,2390400.0
2010-08-02 10:00:00,2.0,2.02,2.0,2.01,6739200.0,1.8969,1.9159,1.8969,1.9064,6739200.0
2010-08-02 10:10:00,2.01,2.03,2.01,2.03,3067200.0,1.9064,1.9254,1.9064,1.9254,3067200.0
2010-08-02 10:20:00,2.03,2.03,2.03,2.03,1612800.0,1.9254,1.9254,1.9254,1.9254,1612800.0
2010-08-02 10:30:00,2.03,2.03,2.02,2.03,2073600.0,1.9254,1.9254,1.9159,1.9254,2073600.0
2010-08-02 10:40:00,2.03,2.03,2.02,2.03,1274400.0,1.9254,1.9254,1.9159,1.9254,1274400.0
2010-08-02 10:50:00,2.03,2.03,2.03,2.03,979200.0,1.9254,1.9254,1.9254,1.9254,979200.0
2010-08-02 11:00:00,2.03,2.03,2.03,2.03,1058400.0,1.9254,1.9254,1.9254,1.9254,1058400.0
2010-08-02 11:10:00,2.03,2.03,2.02,2.03,1872000.0,1.9254,1.9254,1.9159,1.9254,1872000.0
2010-08-02 11:20:00,2.03,2.03,2.03,2.03,1620000.0,1.9254,1.9254,1.9254,1.9254,1620000.0
2010-08-02 11:30:00,2.03,2.04,2.03,2.04,2743200.0,1.9254,1.9349,1.9254,1.9349,2743200.0
2010-08-02 11:40:00,2.04,2.04,2.04,2.04,1101600.0,1.9349,1.9349,1.9349,1.9349,1101600.0
2010-08-02 11:50:00,2.04,2.04,2.04,2.04,820800.0,1.9349,1.9349,1.9349,1.9349,820800.0
2010-08-02 12:00:00,2.04,2.04,2.03,2.04,849600.0,1.9349,1.9349,1.9254,1.9349,849600.0
2010-08-02 12:10:00,2.04,2.04,2.03,2.03,2376000.0,1.9349,1.9349,1.9254,1.9254,2376000.0
2010-08-02 12:20:00,2.04,2.04,2.03,2.03,1051200.0,1.9349,1.9349,1.9254,1.9254,1051200.0
2010-08-02 12:30:00,2.03,2.03,2.03,2.03,784800.0,1.9254,1.9254,1.9254,1.9254,784800.0
2010-08-02 12:40:00,2.03,2.03,2.02,2.02,1238400.0,1.9254,1.9254,1.9159,1.9159,1238400.0
2010-08-02 12:50:00,2.02,2.04,2.02,2.03,1720800.0,1.9159,1.9349,1.9159,1.9254,1720800.0
2010-08-02 13:00:00,2.03,2.04,2.03,2.03,273600.0,1.9254,1.9349,1.9254,1.9254,273600.0
2010-08-02 13:10:00,2.03,2.04,2.03,2.04,799200.0,1.9254,1.9349,1.9254,1.9349,799200.0
2010-08-02 13:20:00,2.04,2.04,2.03,2.03,936000.0,1.9349,1.9349,1.9254,1.9254,936000.0
2010-08-02 13:30:00,2.03,2.03,2.03,2.03,1360800.0,1.9254,1.9254,1.9254,1.9254,1360800.0
2010-08-02 13:40:00,2.04,2.04,2.03,2.03,1188000.0,1.9349,1.9349,1.9254,1.9254,1188000.0
2010-08-02 13:50:00,2.03,2.04,2.03,2.04,432000.0,1.9254,1.9349,1.9254,1.9349,432000.0
2010-08-02 14:00:00,2.04,2.04,2.03,2.03,777600.0,1.9349,1.9349,1.9254,1.9254,777600.0
2010-08-02 14:10:00,2.03,2.04,2.03,2.04,1483200.0,1.9254,1.9349,1.9254,1.9349,1483200.0
2010-08-02 14:20:00,2.04,2.04,2.03,2.04,1094400.0,1.9349,1.9349,1.9254,1.9349,1094400.0
2010-08-02 14:30:00,2.04,2.05,2.04,2.05,2160000.0,1.9349,1.9443,1.9349,1.9443,2160000.0
2010-08-02 14:40:00,2.05,2.05,2.05,2.05,2505600.0,1.9443,1.9443,1.9443,1.9443,2505600.0
2010-08-02 14:50:00,2.05,2.05,2.05,2.05,2030400.0,1.9443,1.9443,1.9443,1.9443,2030400.0
2010-08-02 15:00:00,2.05,2.05,2.04,2.05,1821600.0,1.9443,1.9443,1.9349,1.9443,1821600.0
2010-08-02 15:10:00,2.05,2.05,2.05,2.05,1029600.0,1.9443,1.9443,1.9443,1.9443,1029600.0
2010-08-02 15:20:00,2.05,2.06,2.05,2.05,1274400.0,1.9443,1.9538,1.9443,1.9443,1274400.0
2010-08-02 15:30:00,2.05,2.06,2.05,2.05,2124000.0,1.9443,1.9538,1.9443,1.9443,2124000.0
2010-08-02 15:40:00,2.05,2.06,2.04,2.05,4132800.0,1.9443,1.9538,1.9349,1.9443,4132800.0
2010-08-02 15:50:00,2.05,2.05,2.04,2.05,3945600.0,1.9443,1.9443,1.9349,1.9443,3945600.0
2010-08-03 09:30:00,2.03,2.03,2.02,2.03,4672800.0,1.9254,1.9254,1.9159,1.9254,4672800.0
2010-08-03 09:40:00,2.03,2.04,2.02,2.02,3456000.0,1.9254,1.9349,1.9159,1.9159,3456000.0
2010-08-03 09:50:00,2.02,2.02,2.01,2.02,3492000.0,1.9159,1.9159,1.9064,1.9159,3492000.0
2010-08-03 10:00:00,2.02,2.02,2.0,2.01,4845600.0,1.9159,1.9159,1.8969,1.9064,4845600.0
2010-08-03 10:10:00,2.01,2.01,2.0,2.01,3564000.0,1.9064,1.9064,1.8969,1.9064,3564000.0
2010-08-03 10:20:00,2.01,2.02,2.01,2.01,4168800.0,1.9064,1.9159,1.9064,1.9064,4168800.0
2010-08-03 10:30:00,2.01,2.02,2.01,2.02,3945600.0,1.9064,1.9159,1.9064,1.9159,3945600.0
2010-08-03 10:40:00,2.02,2.03,2.02,2.03,4773600.0,1.9159,1.9254,1.9159,1.9254,4773600.0
2010-08-03 10:50:00,2.03,2.03,2.03,2.03,885600.0,1.9254,1.9254,1.9254,1.9254,885600.0
2010-08-03 11:00:00,2.03,2.03,2.03,2.03,1497600.0,1.9254,1.9254,1.9254,1.9254,1497600.0
2010-08-03 11:10:00,2.03,2.03,2.03,2.03,1584000.0,1.9254,1.9254,1.9254,1.9254,1584000.0
2010-08-03 11:20:00,2.03,2.04,2.03,2.03,1944000.0,1.9254,1.9349,1.9254,1.9254,1944000.0
2010-08-03 11:30:00,2.03,2.04,2.03,2.04,1468800.0,1.9254,1.9349,1.9254,1.9349,1468800.0
2010-08-03 11:40:00,2.04,2.05,2.04,2.04,2772000.0,1.9349,1.9443,1.9349,1.9349,2772000.0
2010-08-03 11:50:00,2.04,2.04,2.04,2.04,1706400.0,1.9349,1.9349,1.9349,1.9349,1706400.0
2010-08-03 12:00:00,2.04,2.04,2.03,2.03,1180800.0,1.9349,1.9349,1.9254,1.9254,1180800.0
2010-08-03 12:10:00,2.03,2.03,2.03,2.03,2174400.0,1.9254,1.9254,1.9254,1.9254,2174400.0
2010-08-03 12:20:00,2.03,2.03,2.02,2.02,2642400.0,1.9254,1.9254,1.9159,1.9159,2642400.0
2010-08-03 12:30:00,2.02,2.03,2.02,2.02,1252800.0,1.9159,1.9254,1.9159,1.9159,1252800.0
2010-08-03 12:40:00,2.02,2.03,2.02,2.02,770400.0,1.9159,1.9254,1.9159,1.9159,770400.0
2010-08-03 12:50:00,2.02,2.03,2.02,2.02,1627200.0,1.9159,1.9254,1.9159,1.9159,1627200.0
2010-08-03 13:00:00,2.03,2.03,2.01,2.01,1735200.0,1.9254,1.9254,1.9064,1.9064,1735200.0
2010-08-03 13:10:00,2.02,2.02,2.01,2.02,583200.0,1.9159,1.9159,1.9064,1.9159,583200.0
2010-08-03 13:20:00,2.02,2.03,2.02,2.02,993600.0,1.9159,1.9254,1.9159,1.9159,993600.0
2010-08-03 13:30:00,2.02,2.03,2.02,2.03,979200.0,1.9159,1.9254,1.9159,1.9254,979200.0
2010-08-03 13:40:00,2.03,2.03,2.03,2.03,1641600.0,1.9254,1.9254,1.9254,1.9254,1641600.0
2010-08-03 13:50:00,2.02,2.03,2.02,2.03,979200.0,1.9159,1.9254,1.9159,1.9254,979200.0
2010-08-03 14:00:00,2.03,2.03,2.02,2.03,878400.0,1.9254,1.9254,1.9159,1.9254,878400.0
2010-08-03 14:10:00,2.03,2.03,2.03,2.03,828000.0,1.9254,1.9254,1.9254,1.9254,828000.0
2010-08-03 14:20:00,2.03,2.03,2.03,2.03,957600.0,1.9254,1.9254,1.9254,1.9254,957600.0
2010-08-03 14:30:00,2.03,2.04,2.03,2.03,698400.0,1.9254,1.9349,1.9254,1.9254,698400.0
2010-08-03 14:40:00,2.03,2.03,2.03,2.03,568800.0,1.9254,1.9254,1.9254,1.9254,568800.0
2010-08-03 14:50:00,2.03,2.03,2.02,2.03,756000.0,1.9254,1.9254,1.9159,1.9254,756000.0
2010-08-03 15:00:00,2.03,2.03,2.02,2.02,1231200.0,1.9254,1.9254,1.9159,1.9159,1231200.0
2010-08-03 15:10:00,2.02,2.03,2.02,2.02,1173600.0,1.9159,1.9254,1.9159,1.9159,1173600.0
2010-08-03 15:20:00,2.02,2.02,2.02,2.02,1490400.0,1.9159,1.9159,1.9159,1.9159,1490400.0
2010-08-03 15:30:00,2.02,2.02,2.02,2.02,561600.0,1.9159,1.9159,1.9159,1.9159,561600.0
2010-08-03 15:40:00,2.02,2.02,2.01,2.01,3427200.0,1.9159,1.9159,1.9064,1.9064,3427200.0
2010-08-03 15:50:00,2.01,2.02,2.01,2.02,3067200.0,1.9064,1.9159,1.9064,1.9159,3067200.0
2010-08-04 09:30:00,2.04,2.04,2.03,2.04,2836800.0,1.9349,1.9349,1.9254,1.9349,2836800.0
2010-08-04 09:40:00,2.04,2.05,2.03,2.04,2858400.0,1.9349,1.9443,1.9254,1.9349,2858400.0
2010-08-04 09:50:00,2.04,2.05,2.04,2.05,1389600.0,1.9349,1.9443,1.9349,1.9443,1389600.0
2010-08-04 10:00:00,2.05,2.06,2.05,2.05,6940800.0,1.9443,1.9538,1.9443,1.9443,6940800.0
2010-08-04 10:10:00,2.05,2.05,2.02,2.02,5666400.0,1.9443,1.9443,1.9159,1.9159,5666400.0
2010-08-04 10:20:00,2.02,2.03,2.02,2.03,2980800.0,1.9159,1.9254,1.9159,1.9254,2980800.0
2010-08-04 10:30:00,2.03,2.03,2.02,2.02,2347200.0,1.9254,1.9254,1.9159,1.9159,2347200.0
2010-08-04 10:40:00,2.02,2.03,2.02,2.03,2491200.0,1.9159,1.9254,1.9159,1.9254,2491200.0
2010-08-04 10:50:00,2.03,2.03,2.03,2.03,1692000.0,1.9254,1.9254,1.9254,1.9254,1692000.0
2010-08-04 11:00:00,2.03,2.04,2.03,2.04,1260000.0,1.9254,1.9349,1.9254,1.9349,1260000.0
2010-08-04 11:10:00,2.04,2.04,2.03,2.03,1188000.0,1.9349,1.9349,1.9254,1.9254,1188000.0
2010-08-04 11:20:00,2.03,2.04,2.03,2.04,1087200.0,1.9254,1.9349,1.9254,1.9349,1087200.0
2010-08-04 11:30:00,2.04,2.04,2.04,2.04,1015200.0,1.9349,1.9349,1.9349,1.9349,1015200.0
2010-08-04 11:40:00,2.04,2.04,2.04,2.04,1288800.0,1.9349,1.9349,1.9349,1.9349,1288800.0
2010-08-04 11:50:00,2.04,2.05,2.04,2.04,2527200.0,1.9349,1.9443,1.9349,1.9349,2527200.0
2010-08-04 12:00:00,2.04,2.04,2.04,2.04,1360800.0,1.9349,1.9349,1.9349,1.9349,1360800.0
2010-08-04 12:10:00,2.04,2.05,2.04,2.05,676800.0,1.9349,1.9443,1.9349,1.9443,676800.0
2010-08-04 12:20:00,2.05,2.06,2.05,2.05,1288800.0,1.9443,1.9538,1.9443,1.9443,1288800.0
2010-08-04 12:30:00,2.05,2.06,2.05,2.05,993600.0,1.9443,1.9538,1.9443,1.9443,993600.0
2010-08-04 12:40:00,2.05,2.05,2.05,2.05,849600.0,1.9443,1.9443,1.9443,1.9443,849600.0
2010-08-04 12:50:00,2.05,2.05,2.05,2.05,504000.0,1.9443,1.9443,1.9443,1.9443,504000.0
2010-08-04 13:00:00,2.05,2.05,2.04,2.04,1634400.0,1.9443,1.9443,1.9349,1.9349,1634400.0
2010-08-04 13:10:00,2.04,2.04,2.03,2.04,979200.0,1.9349,1.9349,1.9254,1.9349,979200.0
2010-08-04 13:20:00,2.04,2.04,2.03,2.04,1188000.0,1.9349,1.9349,1.9254,1.9349,1188000.0
2010-08-04 13:30:00,2.04,2.04,2.03,2.04,1375200.0,1.9349,1.9349,1.9254,1.9349,1375200.0
2010-08-04 13:40:00,2.04,2.04,2.04,2.04,720000.0,1.9349,1.9349,1.9349,1.9349,720000.0
2010-08-04 13:50:00,2.04,2.05,2.04,2.04,1072800.0,1.9349,1.9443,1.9349,1.9349,1072800.0
2010-08-04 14:00:00,2.04,2.05,2.04,2.05,1468800.0,1.9349,1.9443,1.9349,1.9443,1468800.0
2010-08-04 14:10:00,2.05,2.05,2.05,2.05,1548000.0,1.9443,1.9443,1.9443,1.9443,1548000.0
2010-08-04 14:20:00,2.05,2.05,2.04,2.05,900000.0,1.9443,1.9443,1.9349,1.9443,900000.0
2010-08-04 14:30:00,2.05,2.05,2.04,2.05,1540800.0,1.9443,1.9443,1.9349,1.9443,1540800.0
2010-08-04 14:40:00,2.04,2.06,2.04,2.06,2044800.0,1.9349,1.9538,1.9349,1.9538,2044800.0
2010-08-04 14:50:00,2.06,2.06,2.05,2.05,1461600.0,1.9538,1.9538,1.9443,1.9443,1461600.0
2010-08-04 15:00:00,2.05,2.05,2.05,2.05,1468800.0,1.9443,1.9443,1.9443,1.9443,1468800.0
2010-08-04 15:10:00,2.05,2.06,2.05,2.06,1958400.0,1.9443,1.9538,1.9443,1.9538,1958400.0
2010-08-04 15:20:00,2.06,2.07,2.06,2.06,2203200.0,1.9538,1.9633,1.9538,1.9538,2203200.0
2010-08-04 15:30:00,2.06,2.07,2.06,2.06,2059200.0,1.9538,1.9633,1.9538,1.9538,2059200.0
2010-08-04 15:40:00,2.06,2.07,2.06,2.06,2736000.0,1.9538,1.9633,1.9538,1.9538,2736000.0
2010-08-04 15:50:00,2.06,2.07,2.06,2.06,7545600.0,1.9538,1.9633,1.9538,1.9538,7545600.0
2010-08-05 09:30:00,2.02,2.03,2.01,2.03,6314400.0,1.9159,1.9254,1.9064,1.9254,6314400.0
2010-08-05 09:40:00,2.03,2.04,2.02,2.04,6156000.0,1.9254,1.9349,1.9159,1.9349,6156000.0
2010-08-05 09:50:00,2.04,2.04,2.03,2.03,5659200.0,1.9349,1.9349,1.9254,1.9254,5659200.0
2010-08-05 10:00:00,2.03,2.04,2.03,2.03,3492000.0,1.9254,1.9349,1.9254,1.9254,3492000.0
2010-08-05 10:10:00,2.03,2.04,2.03,2.03,2217600.0,1.9254,1.9349,1.9254,1.9254,2217600.0
2010-08-05 10:20:00,2.03,2.05,2.03,2.05,2469600.0,1.9254,1.9443,1.9254,1.9443,2469600.0
2010-08-05 10:30:00,2.05,2.05,2.04,2.04,2016000.0,1.9443,1.9443,1.9349,1.9349,2016000.0
2010-08-05 10:40:00,2.04,2.04,2.03,2.04,2714400.0,1.9349,1.9349,1.9254,1.9349,2714400.0
2010-08-05 10:50:00,2.04,2.04,2.02,2.02,2390400.0,1.9349,1.9349,1.9159,1.9159,2390400.0
2010-08-05 11:00:00,2.02,2.03,2.02,2.02,3218400.0,1.9159,1.9254,1.9159,1.9159,3218400.0
2010-08-05 11:10:00,2.02,2.03,2.02,2.03,2167200.0,1.9159,1.9254,1.9159,1.9254,2167200.0
2010-08-05 11:20:00,2.03,2.03,2.03,2.03,1360800.0,1.9254,1.9254,1.9254,1.9254,1360800.0
2010-08-05 11:30:00,2.03,2.03,2.03,2.03,2124000.0,1.9254,1.9254,1.9254,1.9254,2124000.0
2010-08-05 11:40:00,2.03,2.04,2.03,2.03,2815200.0,1.9254,1.9349,1.9254,1.9254,2815200.0
2010-08-05 11:50:00,2.04,2.04,2.03,2.03,1584000.0,1.9349,1.9349,1.9254,1.9254,1584000.0
2010-08-05 12:00:00,2.03,2.04,2.03,2.03,1872000.0,1.9254,1.9349,1.9254,1.9254,1872000.0
2010-08-05 12:10:00,2.03,2.04,2.03,2.04,576000.0,1.9254,1.9349,1.9254,1.9349,576000.0
2010-08-05 12:20:00,2.04,2.04,2.03,2.04,626400.0,1.9349,1.9349,1.9254,1.9349,626400.0
2010-08-05 12:30:00,2.04,2.04,2.03,2.04,662400.0,1.9349,1.9349,1.9254,1.9349,662400.0
2010-08-05 12:40:00,2.04,2.04,2.03,2.04,374400.0,1.9349,1.9349,1.9254,1.9349,374400.0
2010-08-05 12:50:00,2.04,2.04,2.03,2.03,100800.0,1.9349,1.9349,1.9254,1.9254,100800.0
2010-08-05 13:00:00,2.03,2.03,2.03,2.03,403200.0,1.9254,1.9254,1.9254,1.9254,403200.0
2010-08-05 13:10:00,2.03,2.03,2.02,2.03,1497600.0,1.9254,1.9254,1.9159,1.9254,1497600.0
2010-08-05 13:20:00,2.03,2.03,2.03,2.03,684000.0,1.9254,1.9254,1.9254,1.9254,684000.0
2010-08-05 13:30:00,2.03,2.04,2.03,2.04,1332000.0,1.9254,1.9349,1.9254,1.9349,1332000.0
2010-08-05 13:40:00,2.04,2.04,2.04,2.04,1188000.0,1.9349,1.9349,1.9349,1.9349,1188000.0
2010-08-05 13:50:00,2.04,2.05,2.04,2.04,1447200.0,1.9349,1.9443,1.9349,1.9349,1447200.0
2010-08-05 14:00:00,2.04,2.04,2.04,2.04,871200.0,1.9349,1.9349,1.9349,1.9349,871200.0
2010-08-05 14:10:00,2.04,2.05,2.04,2.04,1958400.0,1.9349,1.9443,1.9349,1.9349,1958400.0
2010-08-05 14:20:00,2.04,2.04,2.04,2.04,712800.0,1.9349,1.9349,1.9349,1.9349,712800.0
2010-08-05 14:30:00,2.04,2.04,2.04,2.04,669600.0,1.9349,1.9349,1.9349,1.9349,669600.0
2010-08-05 14:40:00,2.04,2.05,2.04,2.04,1123200.0,1.9349,1.9443,1.9349,1.9349,1123200.0
2010-08-05 14:50:00,2.04,2.04,2.04,2.04,1418400.0,1.9349,1.9349,1.9349,1.9349,1418400.0
2010-08-05 15:00:00,2.04,2.05,2.04,2.05,1720800.0,1.9349,1.9443,1.9349,1.9443,1720800.0
2010-08-05 15:10:00,2.05,2.05,2.05,2.05,1080000.0,1.9443,1.9443,1.9443,1.9443,1080000.0
2010-08-05 15:20:00,2.05,2.06,2.05,2.05,2318400.0,1.9443,1.9538,1.9443,1.9443,2318400.0
2010-08-05 15:30:00,2.05,2.05,2.04,2.05,885600.0,1.9443,1.9443,1.9349,1.9443,885600.0
2010-08-05 15:40:00,2.05,2.05,2.04,2.04,3679200.0,1.9443,1.9443,1.9349,1.9349,3679200.0
2010-08-05 15:50:00,2.04,2.05,2.04,2.05,2872800.0,1.9349,1.9443,1.9349,1.9443,2872800.0
2010-08-06 09:30:00,1.99,2.01,1.99,2.01,5544000.0,1.8874,1.9064,1.8874,1.9064,5544000.0
2010-08-06 09:40:00,2.01,2.03,2.01,2.02,5990400.0,1.9064,1.9254,1.9064,1.9159,5990400.0
2010-08-06 09:50:00,2.02,2.04,2.02,2.03,1742400.0,1.9159,1.9349,1.9159,1.9254,1742400.0
2010-08-06 10:00:00,2.03,2.04,2.02,2.02,2448000.0,1.9254,1.9349,1.9159,1.9159,2448000.0
2010-08-06 10:10:00,2.02,2.03,2.02,2.03,1310400.0,1.9159,1.9254,1.9159,1.9254,1310400.0
2010-08-06 10:20:00,2.03,2.03,2.02,2.02,1245600.0,1.9254,1.9254,1.9159,1.9159,1245600.0
2010-08-06 10:30:00,2.02,2.02,2.01,2.01,1980000.0,1.9159,1.9159,1.9064,1.9064,1980000.0
2010-08-06 10:40:00,2.01,2.01,1.97,1.97,8870400.0,1.9064,1.9064,1.8685,1.8685,8870400.0
2010-08-06 10:50:00,1.97,1.98,1.95,1.96,6177600.0,1.8685,1.878,1.8495,1.859,6177600.0
2010-08-06 11:00:00,1.96,1.96,1.95,1.96,4600800.0,1.859,1.859,1.8495,1.859,4600800.0
2010-08-06 11:10:00,1.95,1.97,1.95,1.96,5486400.0,1.8495,1.8685,1.8495,1.859,5486400.0
2010-08-06 11:20:00,1.96,1.97,1.96,1.97,2152800.0,1.859,1.8685,1.859,1.8685,2152800.0
2010-08-06 11:30:00,1.97,1.97,1.96,1.97,1749600.0,1.8685,1.8685,1.859,1.8685,1749600.0
2010-08-06 11:40:00,1.97,1.97,1.97,1.97,1670400.0,1.8685,1.8685,1.8685,1.8685,1670400.0
2010-08-06 11:50:00,1.97,1.98,1.97,1.97,1792800.0,1.8685,1.878,1.8685,1.8685,1792800.0
2010-08-06 12:00:00,1.97,1.97,1.96,1.97,856800.0,1.8685,1.8685,1.859,1.8685,856800.0
2010-08-06 12:10:00,1.97,1.97,1.96,1.97,547200.0,1.8685,1.8685,1.859,1.8685,547200.0
2010-08-06 12:20:00,1.96,1.97,1.96,1.96,1137600.0,1.859,1.8685,1.859,1.859,1137600.0
2010-08-06 12:30:00,1.96,1.97,1.96,1.97,1648800.0,1.859,1.8685,1.859,1.8685,1648800.0
2010-08-06 12:40:00,1.97,1.97,1.97,1.97,1965600.0,1.8685,1.8685,1.8685,1.8685,1965600.0
2010-08-06 12:50:00,1.97,1.97,1.96,1.96,712800.0,1.8685,1.8685,1.859,1.859,712800.0
2010-08-06 13:00:00,1.97,1.97,1.96,1.96,914400.0,1.8685,1.8685,1.859,1.859,914400.0
2010-08-06 13:10:00,1.96,1.96,1.96,1.96,1461600.0,1.859,1.859,1.859,1.859,1461600.0
2010-08-06 13:20:00,1.96,1.97,1.96,1.96,1771200.0,1.859,1.8685,1.859,1.859,1771200.0
2010-08-06 13:30:00,1.96,1.97,1.96,1.96,777600.0,1.859,1.8685,1.859,1.859,777600.0
2010-08-06 13:40:00,1.96,1.97,1.96,1.97,828000.0,1.859,1.8685,1.859,1.8685,828000.0
2010-08-06 13:50:00,1.97,1.97,1.97,1.97,324000.0,1.8685,1.8685,1.8685,1.8685,324000.0
2010-08-06 14:00:00,1.97,1.97,1.96,1.97,669600.0,1.8685,1.8685,1.859,1.8685,669600.0
2010-08-06 14:10:00,1.97,1.97,1.96,1.97,1454400.0,1.8685,1.8685,1.859,1.8685,1454400.0
2010-08-06 14:20:00,1.97,1.98,1.97,1.97,2224800.0,1.8685,1.878,1.8685,1.8685,2224800.0
2010-08-06 14:30:00,1.98,1.98,1.97,1.98,1461600.0,1.878,1.878,1.8685,1.878,1461600.0
2010-08-06 14:40:00,1.97,2.0,1.97,1.99,3772800.0,1.8685,1.8969,1.8685,1.8874,3772800.0
2010-08-06 14:50:00,1.99,2.01,1.99,2.0,4644000.0,1.8874,1.9064,1.8874,1.8969,4644000.0
2010-08-06 15:00:00,2.0,2.01,2.0,2.0,1627200.0,1.8969,1.9064,1.8969,1.8969,1627200.0
2010-08-06 15:10:00,2.01,2.01,1.99,2.01,907200.0,1.9064,1.9064,1.8874,1.9064,907200.0
2010-08-06 15:20:00,2.01,2.02,2.01,2.01,1936800.0,1.9064,1.9159,1.9064,1.9064,1936800.0
2010-08-06 15:30:00,2.01,2.02,2.01,2.02,1497600.0,1.9064,1.9159,1.9064,1.9159,1497600.0
2010-08-06 15:40:00,2.02,2.03,2.01,2.02,2368800.0,1.9159,1.9254,1.9064,1.9159,2368800.0
2010-08-06 15:50:00,2.03,2.03,2.01,2.03,3967200.0,1.9254,1.9254,1.9064,1.9254,3967200.0
2010-08-09 09:30:00,2.06,2.06,2.04,2.05,4053600.0,1.9538,1.9538,1.9349,1.9443,4053600.0
2010-08-09 09:40:00,2.04,2.04,2.03,2.03,3808800.0,1.9349,1.9349,1.9254,1.9254,3808800.0
2010-08-09 09:50:00,2.03,2.03,2.02,2.03,2088000.0,1.9254,1.9254,1.9159,1.9254,2088000.0
2010-08-09 10:00:00,2.03,2.04,2.03,2.04,1864800.0,1.9254,1.9349,1.9254,1.9349,1864800.0
2010-08-09 10:10:00,2.04,2.04,2.04,2.04,1281600.0,1.9349,1.9349,1.9349,1.9349,1281600.0
2010-08-09 10:20:00,2.04,2.04,2.03,2.03,1101600.0,1.9349,1.9349,1.9254,1.9254,1101600.0
2010-08-09 10:30:00,2.03,2.04,2.03,2.04,849600.0,1.9254,1.9349,1.9254,1.9349,849600.0
2010-08-09 10:40:00,2.04,2.04,2.04,2.04,1123200.0,1.9349,1.9349,1.9349,1.9349,1123200.0
2010-08-09 10:50:00,2.04,2.05,2.03,2.04,741600.0,1.9349,1.9443,1.9254,1.9349,741600.0
2010-08-09 11:00:00,2.05,2.05,2.04,2.04,1260000.0,1.9443,1.9443,1.9349,1.9349,1260000.0
2010-08-09 11:10:00,2.05,2.05,2.04,2.05,1411200.0,1.9443,1.9443,1.9349,1.9443,1411200.0
2010-08-09 11:20:00,2.05,2.05,2.05,2.05,532800.0,1.9443,1.9443,1.9443,1.9443,532800.0
2010-08-09 11:30:00,2.05,2.06,2.05,2.06,1980000.0,1.9443,1.9538,1.9443,1.9538,1980000.0
2010-08-09 11:40:00,2.06,2.06,2.05,2.05,511200.0,1.9538,1.9538,1.9443,1.9443,511200.0
2010-08-09 11:50:00,2.05,2.06,2.05,2.05,684000.0,1.9443,1.9538,1.9443,1.9443,684000.0
2010-08-09 12:00:00,2.05,2.05,2.05,2.05,453600.0,1.9443,1.9443,1.9443,1.9443,453600.0
2010-08-09 12:10:00,2.05,2.06,2.05,2.05,568800.0,1.9443,1.9538,1.9443,1.9443,568800.0
2010-08-09 12:20:00,2.05,2.05,2.05,2.05,511200.0,1.9443,1.9443,1.9443,1.9443,511200.0
2010-08-09 12:30:00,2.05,2.05,2.05,2.05,669600.0,1.9443,1.9443,1.9443,1.9443,669600.0
2010-08-09 12:40:00,2.05,2.05,2.05,2.05,662400.0,1.9443,1.9443,1.9443,1.9443,662400.0
2010-08-09 12:50:00,2.05,2.05,2.05,2.05,151200.0,1.9443,1.9443,1.9443,1.9443,151200.0
2010-08-09 13:00:00,2.05,2.05,2.05,2.05,187200.0,1.9443,1.9443,1.9443,1.9443,187200.0
2010-08-09 13:10:00,2.05,2.06,2.05,2.06,633600.0,1.9443,1.9538,1.9443,1.9538,633600.0
2010-08-09 13:20:00,2.05,2.06,2.05,2.05,309600.0,1.9443,1.9538,1.9443,1.9443,309600.0
2010-08-09 13:30:00,2.05,2.05,2.05,2.05,129600.0,1.9443,1.9443,1.9443,1.9443,129600.0
2010-08-09 13:40:00,2.05,2.05,2.05,2.05,489600.0,1.9443,1.9443,1.9443,1.9443,489600.0
2010-08-09 13:50:00,2.05,2.06,2.05,2.05,532800.0,1.9443,1.9538,1.9443,1.9443,532800.0
2010-08-09 14:00:00,2.05,2.06,2.05,2.05,921600.0,1.9443,1.9538,1.9443,1.9443,921600.0
2010-08-09 14:10:00,2.06,2.06,2.05,2.06,316800.0,1.9538,1.9538,1.9443,1.9538,316800.0
2010-08-09 14:20:00,2.05,2.06,2.05,2.05,352800.0,1.9443,1.9538,1.9443,1.9443,352800.0
2010-08-09 14:30:00,2.06,2.06,2.06,2.06,3088800.0,1.9538,1.9538,1.9538,1.9538,3088800.0
2010-08-09 14:40:00,2.06,2.07,2.06,2.07,1152000.0,1.9538,1.9633,1.9538,1.9633,1152000.0
2010-08-09 14:50:00,2.07,2.07,2.07,2.07,1526400.0,1.9633,1.9633,1.9633,1.9633,1526400.0
2010-08-09 15:00:00,2.07,2.07,2.06,2.06,1641600.0,1.9633,1.9633,1.9538,1.9538,1641600.0
2010-08-09 15:10:00,2.06,2.06,2.05,2.06,2376000.0,1.9538,1.9538,1.9443,1.9538,2376000.0
2010-08-09 15:20:00,2.06,2.06,2.06,2.06,583200.0,1.9538,1.9538,1.9538,1.9538,583200.0
2010-08-09 15:30:00,2.06,2.06,2.06,2.06,1029600.0,1.9538,1.9538,1.9538,1.9538,1029600.0
2010-08-09 15:40:00,2.06,2.07,2.06,2.07,1965600.0,1.9538,1.9633,1.9538,1.9633,1965600.0
2010-08-09 15:50:00,2.07,2.07,2.06,2.06,3088800.0,1.9633,1.9633,1.9538,1.9538,3088800.0
2010-08-10 09:30:00,2.01,2.02,2.0,2.0,5104800.0,1.9064,1.9159,1.8969,1.8969,5104800.0
2010-08-10 09:40:00,2.0,2.0,1.98,1.99,5040000.0,1.8969,1.8969,1.878,1.8874,5040000.0
2010-08-10 09:50:00,1.99,1.99,1.97,1.99,6062400.0,1.8874,1.8874,1.8685,1.8874,6062400.0
2010-08-10 10:00:00,1.99,1.99,1.98,1.99,2872800.0,1.8874,1.8874,1.878,1.8874,2872800.0
2010-08-10 10:10:00,1.99,2.0,1.99,2.0,3362400.0,1.8874,1.8969,1.8874,1.8969,3362400.0
2010-08-10 10:20:00,2.0,2.0,2.0,2.0,2570400.0,1.8969,1.8969,1.8969,1.8969,2570400.0
2010-08-10 10:30:00,2.0,2.0,1.99,1.99,2635200.0,1.8969,1.8969,1.8874,1.8874,2635200.0
2010-08-10 10:40:00,1.99,2.0,1.99,1.99,1411200.0,1.8874,1.8969,1.8874,1.8874,1411200.0
2010-08-10 10:50:00,1.99,1.99,1.98,1.99,1857600.0,1.8874,1.8874,1.878,1.8874,1857600.0
2010-08-10 11:00:00,1.99,2.0,1.99,2.0,1461600.0,1.8874,1.8969,1.8874,1.8969,1461600.0
2010-08-10 11:10:00,2.0,2.0,2.0,2.0,2016000.0,1.8969,1.8969,1.8969,1.8969,2016000.0
2010-08-10 11:20:00,2.0,2.0,2.0,2.0,1065600.0,1.8969,1.8969,1.8969,1.8969,1065600.0
2010-08-10 11:30:00,2.0,2.01,2.0,2.0,2685600.0,1.8969,1.9064,1.8969,1.8969,2685600.0
2010-08-10 11:40:00,2.0,2.0,2.0,2.0,1584000.0,1.8969,1.8969,1.8969,1.8969,1584000.0
2010-08-10 11:50:00,2.0,2.01,2.0,2.0,309600.0,1.8969,1.9064,1.8969,1.8969,309600.0
2010-08-10 12:00:00,2.0,2.0,2.0,2.0,2743200.0,1.8969,1.8969,1.8969,1.8969,2743200.0
2010-08-10 12:10:00,2.0,2.0,2.0,2.0,309600.0,1.8969,1.8969,1.8969,1.8969,309600.0
2010-08-10 12:20:00,2.0,2.0,2.0,2.0,684000.0,1.8969,1.8969,1.8969,1.8969,684000.0
2010-08-10 12:30:00,2.0,2.0,2.0,2.0,403200.0,1.8969,1.8969,1.8969,1.8969,403200.0
2010-08-10 12:40:00,2.0,2.0,2.0,2.0,1432800.0,1.8969,1.8969,1.8969,1.8969,1432800.0
2010-08-10 12:50:00,2.0,2.0,2.0,2.0,979200.0,1.8969,1.8969,1.8969,1.8969,979200.0
2010-08-10 13:00:00,2.0,2.0,1.99,1.99,698400.0,1.8969,1.8969,1.8874,1.8874,698400.0
2010-08-10 13:10:00,1.99,2.0,1.99,1.99,1497600.0,1.8874,1.8969,1.8874,1.8874,1497600.0
2010-08-10 13:20:00,1.99,1.99,1.98,1.98,1598400.0,1.8874,1.8874,1.878,1.878,1598400.0
2010-08-10 13:30:00,1.98,1.99,1.98,1.99,1288800.0,1.878,1.8874,1.878,1.8874,1288800.0
2010-08-10 13:40:00,1.99,1.99,1.99,1.99,914400.0,1.8874,1.8874,1.8874,1.8874,914400.0
2010-08-10 13:50:00,1.99,1.99,1.99,1.99,417600.0,1.8874,1.8874,1.8874,1.8874,417600.0
2010-08-10 14:00:00,1.99,2.0,1.99,2.0,2822400.0,1.8874,1.8969,1.8874,1.8969,2822400.0
2010-08-10 14:10:00,2.0,2.04,1.99,2.02,11527200.0,1.8969,1.9349,1.8874,1.9159,11527200.0
2010-08-10 14:20:00,2.02,2.03,2.01,2.03,5479200.0,1.9159,1.9254,1.9064,1.9254,5479200.0
2010-08-10 14:30:00,2.03,2.05,2.03,2.04,5637600.0,1.9254,1.9443,1.9254,1.9349,5637600.0
2010-08-10 14:40:00,2.05,2.06,2.04,2.05,7934400.0,1.9443,1.9538,1.9349,1.9443,7934400.0
2010-08-10 14:50:00,2.05,2.05,2.04,2.04,3002400.0,1.9443,1.9443,1.9349,1.9349,3002400.0
2010-08-10 15:00:00,2.04,2.05,2.04,2.05,2253600.0,1.9349,1.9443,1.9349,1.9443,2253600.0
2010-08-10 15:10:00,2.05,2.05,2.02,2.02,4586400.0,1.9443,1.9443,1.9159,1.9159,4586400.0
2010-08-10 15:20:00,2.02,2.03,2.01,2.03,2635200.0,1.9159,1.9254,1.9064,1.9254,2635200.0
2010-08-10 15:30:00,2.03,2.04,2.03,2.04,2008800.0,1.9254,1.9349,1.9254,1.9349,2008800.0
2010-08-10 15:40:00,2.04,2.05,2.04,2.04,3240000.0,1.9349,1.9443,1.9349,1.9349,3240000.0
2010-08-10 15:50:00,2.04,2.04,2.02,2.03,3916800.0,1.9349,1.9349,1.9159,1.9254,3916800.0
2010-08-11 09:30:00,1.93,1.93,1.9,1.91,9122400.0,1.8305,1.8305,1.8021,1.8116,9122400.0
2010-08-11 09:40:00,1.91,1.91,1.9,1.91,8438400.0,1.8116,1.8116,1.8021,1.8116,8438400.0
2010-08-11 09:50:00,1.91,1.91,1.89,1.91,4363200.0,1.8116,1.8116,1.7926,1.8116,4363200.0
2010-08-11 10:00:00,1.9,1.91,1.9,1.91,2592000.0,1.8021,1.8116,1.8021,1.8116,2592000.0
2010-08-11 10:10:00,1.91,1.91,1.9,1.9,3362400.0,1.8116,1.8116,1.8021,1.8021,3362400.0
2010-08-11 10:20:00,1.9,1.91,1.9,1.9,2448000.0,1.8021,1.8116,1.8021,1.8021,2448000.0
2010-08-11 10:30:00,1.9,1.9,1.9,1.9,1908000.0,1.8021,1.8021,1.8021,1.8021,1908000.0
2010-08-11 10:40:00,1.9,1.9,1.89,1.89,5076000.0,1.8021,1.8021,1.7926,1.7926,5076000.0
2010-08-11 10:50:00,1.89,1.89,1.88,1.89,2728800.0,1.7926,1.7926,1.7831,1.7926,2728800.0
2010-08-11 11:00:00,1.89,1.89,1.88,1.88,3052800.0,1.7926,1.7926,1.7831,1.7831,3052800.0
2010-08-11 11:10:00,1.88,1.88,1.87,1.87,3722400.0,1.7831,1.7831,1.7736,1.7736,3722400.0
2010-08-11 11:20:00,1.87,1.88,1.86,1.88,5400000.0,1.7736,1.7831,1.7641,1.7831,5400000.0
2010-08-11 11:30:00,1.88,1.88,1.87,1.88,2059200.0,1.7831,1.7831,1.7736,1.7831,2059200.0
2010-08-11 11:40:00,1.88,1.88,1.87,1.88,2037600.0,1.7831,1.7831,1.7736,1.7831,2037600.0
2010-08-11 11:50:00,1.88,1.88,1.88,1.88,1087200.0,1.7831,1.7831,1.7831,1.7831,1087200.0
2010-08-11 12:00:00,1.88,1.88,1.87,1.88,842400.0,1.7831,1.7831,1.7736,1.7831,842400.0
2010-08-11 12:10:00,1.88,1.88,1.87,1.87,1238400.0,1.7831,1.7831,1.7736,1.7736,1238400.0
2010-08-11 12:20:00,1.87,1.88,1.87,1.87,432000.0,1.7736,1.7831,1.7736,1.7736,432000.0
2010-08-11 12:30:00,1.87,1.88,1.87,1.87,1389600.0,1.7736,1.7831,1.7736,1.7736,1389600.0
2010-08-11 12:40:00,1.87,1.87,1.86,1.86,3628800.0,1.7736,1.7736,1.7641,1.7641,3628800.0
2010-08-11 12:50:00,1.86,1.86,1.86,1.86,1000800.0,1.7641,1.7641,1.7641,1.7641,1000800.0
2010-08-11 13:00:00,1.86,1.87,1.86,1.87,2059200.0,1.7641,1.7736,1.7641,1.7736,2059200.0
2010-08-11 13:10:00,1.87,1.88,1.87,1.88,676800.0,1.7736,1.7831,1.7736,1.7831,676800.0
2010-08-11 13:20:00,1.88,1.88,1.87,1.87,446400.0,1.7831,1.7831,1.7736,1.7736,446400.0
2010-08-11 13:30:00,1.87,1.88,1.87,1.87,784800.0,1.7736,1.7831,1.7736,1.7736,784800.0
2010-08-11 13:40:00,1.87,1.88,1.87,1.87,921600.0,1.7736,1.7831,1.7736,1.7736,921600.0
2010-08-11 13:50:00,1.87,1.87,1.86,1.87,856800.0,1.7736,1.7736,1.7641,1.7736,856800.0
2010-08-11 14:00:00,1.86,1.88,1.86,1.87,986400.0,1.7641,1.7831,1.7641,1.7736,986400.0
2010-08-11 14:10:00,1.87,1.88,1.87,1.88,1195200.0,1.7736,1.7831,1.7736,1.7831,1195200.0
2010-08-11 14:20:00,1.88,1.88,1.88,1.88,741600.0,1.7831,1.7831,1.7831,1.7831,741600.0
2010-08-11 14:30:00,1.88,1.88,1.87,1.87,1591200.0,1.7831,1.7831,1.7736,1.7736,1591200.0
2010-08-11 14:40:00,1.87,1.87,1.86,1.86,2764800.0,1.7736,1.7736,1.7641,1.7641,2764800.0
2010-08-11 14:50:00,1.86,1.86,1.85,1.86,7329600.0,1.7641,1.7641,1.7547,1.7641,7329600.0
2010-08-11 15:00:00,1.86,1.86,1.85,1.86,1872000.0,1.7641,1.7641,1.7547,1.7641,1872000.0
2010-08-11 15:10:00,1.86,1.86,1.85,1.86,3088800.0,1.7641,1.7641,1.7547,1.7641,3088800.0
2010-08-11 15:20:00,1.86,1.86,1.85,1.86,2275200.0,1.7641,1.7641,1.7547,1.7641,2275200.0
2010-08-11 15:30:00,1.86,1.87,1.86,1.87,3096000.0,1.7641,1.7736,1.7641,1.7736,3096000.0
2010-08-11 15:40:00,1.87,1.87,1.86,1.86,3967200.0,1.7736,1.7736,1.7641,1.7641,3967200.0
2010-08-11 15:50:00,1.86,1.87,1.85,1.86,7192800.0,1.7641,1.7736,1.7547,1.7641,7192800.0
2010-08-12 09:30:00,1.77,1.81,1.77,1.8,7020000.0,1.6788,1.7167,1.6788,1.7072,7020000.0
2010-08-12 09:40:00,1.8,1.82,1.8,1.81,4946400.0,1.7072,1.7262,1.7072,1.7167,4946400.0
2010-08-12 09:50:00,1.82,1.82,1.8,1.81,4003200.0,1.7262,1.7262,1.7072,1.7167,4003200.0
2010-08-12 10:00:00,1.81,1.83,1.81,1.83,4701600.0,1.7167,1.7357,1.7167,1.7357,4701600.0
2010-08-12 10:10:00,1.83,1.83,1.81,1.81,3009600.0,1.7357,1.7357,1.7167,1.7167,3009600.0
2010-08-12 10:20:00,1.81,1.82,1.81,1.81,1634400.0,1.7167,1.7262,1.7167,1.7167,1634400.0
2010-08-12 10:30:00,1.81,1.82,1.81,1.82,1584000.0,1.7167,1.7262,1.7167,1.7262,1584000.0
2010-08-12 10:40:00,1.82,1.84,1.82,1.83,3765600.0,1.7262,1.7452,1.7262,1.7357,3765600.0
2010-08-12 10:50:00,1.83,1.84,1.83,1.83,3132000.0,1.7357,1.7452,1.7357,1.7357,3132000.0
2010-08-12 11:00:00,1.83,1.83,1.82,1.82,964800.0,1.7357,1.7357,1.7262,1.7262,964800.0
2010-08-12 11:10:00,1.82,1.83,1.82,1.83,1022400.0,1.7262,1.7357,1.7262,1.7357,1022400.0
2010-08-12 11:20:00,1.83,1.84,1.83,1.84,2095200.0,1.7357,1.7452,1.7357,1.7452,2095200.0
2010-08-12 11:30:00,1.84,1.84,1.83,1.83,1857600.0,1.7452,1.7452,1.7357,1.7357,1857600.0
2010-08-12 11:40:00,1.83,1.84,1.83,1.83,1548000.0,1.7357,1.7452,1.7357,1.7357,1548000.0
2010-08-12 11:50:00,1.83,1.84,1.83,1.83,828000.0,1.7357,1.7452,1.7357,1.7357,828000.0
2010-08-12 12:00:00,1.83,1.83,1.82,1.83,842400.0,1.7357,1.7357,1.7262,1.7357,842400.0
2010-08-12 12:10:00,1.83,1.84,1.82,1.83,727200.0,1.7357,1.7452,1.7262,1.7357,727200.0
2010-08-12 12:20:00,1.83,1.83,1.83,1.83,705600.0,1.7357,1.7357,1.7357,1.7357,705600.0
2010-08-12 12:30:00,1.83,1.84,1.83,1.83,525600.0,1.7357,1.7452,1.7357,1.7357,525600.0
2010-08-12 12:40:00,1.84,1.84,1.83,1.83,374400.0,1.7452,1.7452,1.7357,1.7357,374400.0
2010-08-12 12:50:00,1.84,1.84,1.83,1.84,734400.0,1.7452,1.7452,1.7357,1.7452,734400.0
2010-08-12 13:00:00,1.84,1.84,1.83,1.83,1360800.0,1.7452,1.7452,1.7357,1.7357,1360800.0
2010-08-12 13:10:00,1.83,1.84,1.83,1.84,496800.0,1.7357,1.7452,1.7357,1.7452,496800.0
2010-08-12 13:20:00,1.84,1.84,1.83,1.83,691200.0,1.7452,1.7452,1.7357,1.7357,691200.0
2010-08-12 13:30:00,1.83,1.83,1.82,1.83,900000.0,1.7357,1.7357,1.7262,1.7357,900000.0
2010-08-12 13:40:00,1.83,1.83,1.82,1.82,1188000.0,1.7357,1.7357,1.7262,1.7262,1188000.0
2010-08-12 13:50:00,1.82,1.82,1.81,1.81,856800.0,1.7262,1.7262,1.7167,1.7167,856800.0
2010-08-12 14:00:00,1.81,1.82,1.81,1.82,835200.0,1.7167,1.7262,1.7167,1.7262,835200.0
2010-08-12 14:10:00,1.82,1.82,1.82,1.82,936000.0,1.7262,1.7262,1.7262,1.7262,936000.0
2010-08-12 14:20:00,1.82,1.82,1.81,1.82,734400.0,1.7262,1.7262,1.7167,1.7262,734400.0
2010-08-12 14:30:00,1.82,1.82,1.81,1.81,2160000.0,1.7262,1.7262,1.7167,1.7167,2160000.0
2010-08-12 14:40:00,1.81,1.82,1.81,1.81,460800.0,1.7167,1.7262,1.7167,1.7167,460800.0
2010-08-12 14:50:00,1.81,1.83,1.81,1.82,1123200.0,1.7167,1.7357,1.7167,1.7262,1123200.0
2010-08-12 15:00:00,1.82,1.84,1.82,1.84,1569600.0,1.7262,1.7452,1.7262,1.7452,1569600.0
2010-08-12 15:10:00,1.84,1.84,1.83,1.83,1742400.0,1.7452,1.7452,1.7357,1.7357,1742400.0
2010-08-12 15:20:00,1.83,1.84,1.83,1.83,525600.0,1.7357,1.7452,1.7357,1.7357,525600.0
2010-08-12 15:30:00,1.83,1.84,1.83,1.84,2167200.0,1.7357,1.7452,1.7357,1.7452,2167200.0
2010-08-12 15:40:00,1.83,1.83,1.82,1.83,4183200.0,1.7357,1.7357,1.7262,1.7357,4183200.0
2010-08-12 15:50:00,1.83,1.83,1.83,1.83,3441600.0,1.7357,1.7357,1.7357,1.7357,3441600.0
2010-08-13 09:30:00,1.81,1.83,1.81,1.82,5198400.0,1.7167,1.7357,1.7167,1.7262,5198400.0
2010-08-13 09:40:00,1.82,1.83,1.81,1.82,3340800.0,1.7262,1.7357,1.7167,1.7262,3340800.0
2010-08-13 09:50:00,1.82,1.84,1.81,1.84,5752800.0,1.7262,1.7452,1.7167,1.7452,5752800.0
2010-08-13 10:00:00,1.84,1.84,1.83,1.84,2656800.0,1.7452,1.7452,1.7357,1.7452,2656800.0
2010-08-13 10:10:00,1.84,1.84,1.83,1.83,2030400.0,1.7452,1.7452,1.7357,1.7357,2030400.0
2010-08-13 10:20:00,1.83,1.83,1.82,1.83,1828800.0,1.7357,1.7357,1.7262,1.7357,1828800.0
2010-08-13 10:30:00,1.83,1.83,1.82,1.83,2887200.0,1.7357,1.7357,1.7262,1.7357,2887200.0
2010-08-13 10:40:00,1.83,1.83,1.82,1.82,4111200.0,1.7357,1.7357,1.7262,1.7262,4111200.0
2010-08-13 10:50:00,1.82,1.82,1.81,1.82,1317600.0,1.7262,1.7262,1.7167,1.7262,1317600.0
2010-08-13 11:00:00,1.82,1.83,1.81,1.82,1972800.0,1.7262,1.7357,1.7167,1.7262,1972800.0
2010-08-13 11:10:00,1.82,1.82,1.82,1.82,619200.0,1.7262,1.7262,1.7262,1.7262,619200.0
2010-08-13 11:20:00,1.82,1.82,1.81,1.81,1728000.0,1.7262,1.7262,1.7167,1.7167,1728000.0
2010-08-13 11:30:00,1.81,1.81,1.8,1.8,1569600.0,1.7167,1.7167,1.7072,1.7072,1569600.0
2010-08-13 11:40:00,1.8,1.81,1.8,1.81,1821600.0,1.7072,1.7167,1.7072,1.7167,1821600.0
2010-08-13 11:50:00,1.81,1.82,1.81,1.81,2577600.0,1.7167,1.7262,1.7167,1.7167,2577600.0
2010-08-13 12:00:00,1.81,1.82,1.81,1.82,1389600.0,1.7167,1.7262,1.7167,1.7262,1389600.0
2010-08-13 12:10:00,1.82,1.82,1.82,1.82,648000.0,1.7262,1.7262,1.7262,1.7262,648000.0
2010-08-13 12:20:00,1.82,1.83,1.82,1.83,828000.0,1.7262,1.7357,1.7262,1.7357,828000.0
2010-08-13 12:30:00,1.83,1.83,1.82,1.82,813600.0,1.7357,1.7357,1.7262,1.7262,813600.0
2010-08-13 12:40:00,1.82,1.83,1.82,1.83,360000.0,1.7262,1.7357,1.7262,1.7357,360000.0
2010-08-13 12:50:00,1.83,1.83,1.83,1.83,2224800.0,1.7357,1.7357,1.7357,1.7357,2224800.0
2010-08-13 13:00:00,1.83,1.84,1.83,1.83,4528800.0,1.7357,1.7452,1.7357,1.7357,4528800.0
2010-08-13 13:10:00,1.83,1.83,1.83,1.83,540000.0,1.7357,1.7357,1.7357,1.7357,540000.0
2010-08-13 13:20:00,1.83,1.83,1.83,1.83,734400.0,1.7357,1.7357,1.7357,1.7357,734400.0
2010-08-13 13:30:00,1.83,1.84,1.83,1.84,417600.0,1.7357,1.7452,1.7357,1.7452,417600.0
2010-08-13 13:40:00,1.84,1.84,1.83,1.83,1324800.0,1.7452,1.7452,1.7357,1.7357,1324800.0
2010-08-13 13:50:00,1.83,1.83,1.83,1.83,936000.0,1.7357,1.7357,1.7357,1.7357,936000.0
2010-08-13 14:00:00,1.83,1.83,1.82,1.83,1346400.0,1.7357,1.7357,1.7262,1.7357,1346400.0
2010-08-13 14:10:00,1.83,1.83,1.83,1.83,324000.0,1.7357,1.7357,1.7357,1.7357,324000.0
2010-08-13 14:20:00,1.83,1.83,1.82,1.83,928800.0,1.7357,1.7357,1.7262,1.7357,928800.0
2010-08-13 14:30:00,1.83,1.83,1.82,1.82,1144800.0,1.7357,1.7357,1.7262,1.7262,1144800.0
2010-08-13 14:40:00,1.82,1.82,1.82,1.82,302400.0,1.7262,1.7262,1.7262,1.7262,302400.0
2010-08-13 14:50:00,1.82,1.82,1.82,1.82,964800.0,1.7262,1.7262,1.7262,1.7262,964800.0
2010-08-13 15:00:00,1.82,1.83,1.82,1.83,583200.0,1.7262,1.7357,1.7262,1.7357,583200.0
2010-08-13 15:10:00,1.82,1.82,1.82,1.82,1000800.0,1.7262,1.7262,1.7262,1.7262,1000800.0
2010-08-13 15:20:00,1.82,1.83,1.82,1.82,1036800.0,1.7262,1.7357,1.7262,1.7262,1036800.0
2010-08-13 15:30:00,1.82,1.82,1.82,1.82,2217600.0,1.7262,1.7262,1.7262,1.7262,2217600.0
2010-08-13 15:40:00,1.82,1.82,1.8,1.81,4384800.0,1.7262,1.7262,1.7072,1.7167,4384800.0
2010-08-13 15:50:00,1.81,1.81,1.81,1.81,4586400.0,1.7167,1.7167,1.7167,1.7167,4586400.0
2010-08-16 09:30:00,1.77,1.78,1.75,1.78,10641600.0,1.6788,1.6883,1.6598,1.6883,10641600.0
2010-08-16 09:40:00,1.78,1.79,1.78,1.79,5536800.0,1.6883,1.6977,1.6883,1.6977,5536800.0
2010-08-16 09:50:00,1.79,1.79,1.78,1.78,3614400.0,1.6977,1.6977,1.6883,1.6883,3614400.0
2010-08-16 10:00:00,1.78,1.8,1.78,1.8,7300800.0,1.6883,1.7072,1.6883,1.7072,7300800.0
2010-08-16 10:10:00,1.8,1.81,1.8,1.81,4111200.0,1.7072,1.7167,1.7072,1.7167,4111200.0
2010-08-16 10:20:00,1.81,1.81,1.8,1.81,2102400.0,1.7167,1.7167,1.7072,1.7167,2102400.0
2010-08-16 10:30:00,1.81,1.82,1.81,1.81,2167200.0,1.7167,1.7262,1.7167,1.7167,2167200.0
2010-08-16 10:40:00,1.82,1.82,1.81,1.81,1339200.0,1.7262,1.7262,1.7167,1.7167,1339200.0
2010-08-16 10:50:00,1.81,1.81,1.8,1.81,2577600.0,1.7167,1.7167,1.7072,1.7167,2577600.0
2010-08-16 11:00:00,1.81,1.81,1.8,1.8,2224800.0,1.7167,1.7167,1.7072,1.7072,2224800.0
2010-08-16 11:10:00,1.8,1.8,1.8,1.8,684000.0,1.7072,1.7072,1.7072,1.7072,684000.0
2010-08-16 11:20:00,1.8,1.8,1.8,1.8,1144800.0,1.7072,1.7072,1.7072,1.7072,1144800.0
2010-08-16 11:30:00,1.8,1.81,1.8,1.81,2325600.0,1.7072,1.7167,1.7072,1.7167,2325600.0
2010-08-16 11:40:00,1.81,1.81,1.81,1.81,86400.0,1.7167,1.7167,1.7167,1.7167,86400.0
2010-08-16 11:50:00,1.81,1.82,1.81,1.81,388800.0,1.7167,1.7262,1.7167,1.7167,388800.0
2010-08-16 12:00:00,1.81,1.82,1.81,1.82,1346400.0,1.7167,1.7262,1.7167,1.7262,1346400.0
2010-08-16 12:10:00,1.82,1.82,1.81,1.81,698400.0,1.7262,1.7262,1.7167,1.7167,698400.0
2010-08-16 12:20:00,1.81,1.82,1.81,1.82,1173600.0,1.7167,1.7262,1.7167,1.7262,1173600.0
2010-08-16 12:30:00,1.82,1.82,1.82,1.82,2052000.0,1.7262,1.7262,1.7262,1.7262,2052000.0
2010-08-16 12:40:00,1.82,1.82,1.82,1.82,1101600.0,1.7262,1.7262,1.7262,1.7262,1101600.0
2010-08-16 12:50:00,1.82,1.82,1.81,1.82,734400.0,1.7262,1.7262,1.7167,1.7262,734400.0
2010-08-16 13:00:00,1.82,1.82,1.81,1.82,1260000.0,1.7262,1.7262,1.7167,1.7262,1260000.0
2010-08-16 13:10:00,1.82,1.82,1.82,1.82,1713600.0,1.7262,1.7262,1.7262,1.7262,1713600.0
2010-08-16 13:20:00,1.82,1.82,1.82,1.82,1238400.0,1.7262,1.7262,1.7262,1.7262,1238400.0
2010-08-16 13:30:00,1.82,1.82,1.81,1.81,230400.0,1.7262,1.7262,1.7167,1.7167,230400.0
2010-08-16 13:40:00,1.82,1.82,1.81,1.82,1195200.0,1.7262,1.7262,1.7167,1.7262,1195200.0
2010-08-16 13:50:00,1.82,1.82,1.81,1.81,417600.0,1.7262,1.7262,1.7167,1.7167,417600.0
2010-08-16 14:00:00,1.81,1.82,1.81,1.81,2311200.0,1.7167,1.7262,1.7167,1.7167,2311200.0
2010-08-16 14:10:00,1.81,1.81,1.8,1.81,1648800.0,1.7167,1.7167,1.7072,1.7167,1648800.0
2010-08-16 14:20:00,1.81,1.81,1.8,1.81,172800.0,1.7167,1.7167,1.7072,1.7167,172800.0
2010-08-16 14:30:00,1.81,1.81,1.8,1.8,655200.0,1.7167,1.7167,1.7072,1.7072,655200.0
2010-08-16 14:40:00,1.8,1.81,1.8,1.81,950400.0,1.7072,1.7167,1.7072,1.7167,950400.0
2010-08-16 14:50:00,1.8,1.8,1.79,1.79,1756800.0,1.7072,1.7072,1.6977,1.6977,1756800.0
2010-08-16 15:00:00,1.79,1.79,1.79,1.79,2901600.0,1.6977,1.6977,1.6977,1.6977,2901600.0
2010-08-16 15:10:00,1.79,1.79,1.78,1.79,3614400.0,1.6977,1.6977,1.6883,1.6977,3614400.0
2010-08-16 15:20:00,1.79,1.8,1.79,1.8,2260800.0,1.6977,1.7072,1.6977,1.7072,2260800.0
2010-08-16 15:30:00,1.8,1.8,1.79,1.8,1238400.0,1.7072,1.7072,1.6977,1.7072,1238400.0
2010-08-16 15:40:00,1.8,1.81,1.8,1.8,2952000.0,1.7072,1.7167,1.7072,1.7072,2952000.0
2010-08-16 15:50:00,1.8,1.81,1.8,1.81,4399200.0,1.7072,1.7167,1.7072,1.7167,4399200.0
2010-08-17 09:30:00,1.85,1.86,1.84,1.85,7027200.0,1.7547,1.7641,1.7452,1.7547,7027200.0
2010-08-17 09:40:00,1.85,1.85,1.84,1.84,5162400.0,1.7547,1.7547,1.7452,1.7452,5162400.0
2010-08-17 09:50:00,1.84,1.85,1.84,1.85,3139200.0,1.7452,1.7547,1.7452,1.7547,3139200.0
2010-08-17 10:00:00,1.85,1.85,1.85,1.85,3326400.0,1.7547,1.7547,1.7547,1.7547,3326400.0
2010-08-17 10:10:00,1.85,1.85,1.84,1.84,2700000.0,1.7547,1.7547,1.7452,1.7452,2700000.0
2010-08-17 10:20:00,1.84,1.85,1.84,1.84,5954400.0,1.7452,1.7547,1.7452,1.7452,5954400.0
2010-08-17 10:30:00,1.84,1.85,1.84,1.85,2462400.0,1.7452,1.7547,1.7452,1.7547,2462400.0
2010-08-17 10:40:00,1.85,1.86,1.85,1.86,3139200.0,1.7547,1.7641,1.7547,1.7641,3139200.0
2010-08-17 10:50:00,1.86,1.87,1.86,1.86,5299200.0,1.7641,1.7736,1.7641,1.7641,5299200.0
2010-08-17 11:00:00,1.87,1.88,1.87,1.88,4197600.0,1.7736,1.7831,1.7736,1.7831,4197600.0
2010-08-17 11:10:00,1.88,1.89,1.88,1.88,3823200.0,1.7831,1.7926,1.7831,1.7831,3823200.0
2010-08-17 11:20:00,1.88,1.89,1.88,1.89,2037600.0,1.7831,1.7926,1.7831,1.7926,2037600.0
2010-08-17 11:30:00,1.89,1.9,1.88,1.9,2577600.0,1.7926,1.8021,1.7831,1.8021,2577600.0
2010-08-17 11:40:00,1.89,1.9,1.89,1.89,1288800.0,1.7926,1.8021,1.7926,1.7926,1288800.0
2010-08-17 11:50:00,1.89,1.9,1.89,1.9,763200.0,1.7926,1.8021,1.7926,1.8021,763200.0
2010-08-17 12:00:00,1.89,1.89,1.89,1.89,1065600.0,1.7926,1.7926,1.7926,1.7926,1065600.0
2010-08-17 12:10:00,1.89,1.89,1.89,1.89,1699200.0,1.7926,1.7926,1.7926,1.7926,1699200.0
2010-08-17 12:20:00,1.89,1.89,1.89,1.89,1411200.0,1.7926,1.7926,1.7926,1.7926,1411200.0
2010-08-17 12:30:00,1.89,1.89,1.89,1.89,201600.0,1.7926,1.7926,1.7926,1.7926,201600.0
2010-08-17 12:40:00,1.89,1.89,1.89,1.89,194400.0,1.7926,1.7926,1.7926,1.7926,194400.0
2010-08-17 12:50:00,1.89,1.89,1.89,1.89,734400.0,1.7926,1.7926,1.7926,1.7926,734400.0
2010-08-17 13:00:00,1.89,1.89,1.89,1.89,1267200.0,1.7926,1.7926,1.7926,1.7926,1267200.0
2010-08-17 13:10:00,1.89,1.91,1.89,1.91,3175200.0,1.7926,1.8116,1.7926,1.8116,3175200.0
2010-08-17 13:20:00,1.91,1.91,1.9,1.91,1108800.0,1.8116,1.8116,1.8021,1.8116,1108800.0
2010-08-17 13:30:00,1.91,1.91,1.91,1.91,2304000.0,1.8116,1.8116,1.8116,1.8116,2304000.0
2010-08-17 13:40:00,1.91,1.91,1.9,1.91,1195200.0,1.8116,1.8116,1.8021,1.8116,1195200.0
2010-08-17 13:50:00,1.91,1.91,1.9,1.9,1130400.0,1.8116,1.8116,1.8021,1.8021,1130400.0
2010-08-17 14:00:00,1.9,1.9,1.9,1.9,770400.0,1.8021,1.8021,1.8021,1.8021,770400.0
2010-08-17 14:10:00,1.9,1.91,1.9,1.9,1108800.0,1.8021,1.8116,1.8021,1.8021,1108800.0
2010-08-17 14:20:00,1.9,1.91,1.9,1.9,756000.0,1.8021,1.8116,1.8021,1.8021,756000.0
2010-08-17 14:30:00,1.91,1.91,1.9,1.9,446400.0,1.8116,1.8116,1.8021,1.8021,446400.0
2010-08-17 14:40:00,1.9,1.9,1.9,1.9,604800.0,1.8021,1.8021,1.8021,1.8021,604800.0
2010-08-17 14:50:00,1.9,1.9,1.9,1.9,468000.0,1.8021,1.8021,1.8021,1.8021,468000.0
2010-08-17 15:00:00,1.9,1.9,1.89,1.89,3520800.0,1.8021,1.8021,1.7926,1.7926,3520800.0
2010-08-17 15:10:00,1.89,1.89,1.89,1.89,1368000.0,1.7926,1.7926,1.7926,1.7926,1368000.0
2010-08-17 15:20:00,1.89,1.9,1.89,1.9,2296800.0,1.7926,1.8021,1.7926,1.8021,2296800.0
2010-08-17 15:30:00,1.9,1.9,1.89,1.89,1807200.0,1.8021,1.8021,1.7926,1.7926,1807200.0
2010-08-17 15:40:00,1.89,1.89,1.88,1.88,3758400.0,1.7926,1.7926,1.7831,1.7831,3758400.0
2010-08-17 15:50:00,1.88,1.89,1.87,1.87,7682400.0,1.7831,1.7926,1.7736,1.7736,7682400.0
2010-08-18 09:30:00,1.87,1.87,1.85,1.85,5644800.0,1.7736,1.7736,1.7547,1.7547,5644800.0
2010-08-18 09:40:00,1.85,1.85,1.84,1.85,6552000.0,1.7547,1.7547,1.7452,1.7547,6552000.0
2010-08-18 09:50:00,1.85,1.85,1.84,1.85,4593600.0,1.7547,1.7547,1.7452,1.7547,4593600.0
2010-08-18 10:00:00,1.85,1.87,1.85,1.86,5104800.0,1.7547,1.7736,1.7547,1.7641,5104800.0
2010-08-18 10:10:00,1.86,1.87,1.86,1.86,2541600.0,1.7641,1.7736,1.7641,1.7641,2541600.0
2010-08-18 10:20:00,1.86,1.86,1.84,1.84,2469600.0,1.7641,1.7641,1.7452,1.7452,2469600.0
2010-08-18 10:30:00,1.84,1.86,1.84,1.85,5716800.0,1.7452,1.7641,1.7452,1.7547,5716800.0
2010-08-18 10:40:00,1.86,1.86,1.85,1.85,957600.0,1.7641,1.7641,1.7547,1.7547,957600.0
2010-08-18 10:50:00,1.85,1.86,1.85,1.86,5702400.0,1.7547,1.7641,1.7547,1.7641,5702400.0
2010-08-18 11:00:00,1.86,1.87,1.85,1.86,1735200.0,1.7641,1.7736,1.7547,1.7641,1735200.0
2010-08-18 11:10:00,1.87,1.87,1.86,1.86,871200.0,1.7736,1.7736,1.7641,1.7641,871200.0
2010-08-18 11:20:00,1.86,1.87,1.86,1.86,900000.0,1.7641,1.7736,1.7641,1.7641,900000.0
2010-08-18 11:30:00,1.86,1.87,1.86,1.87,561600.0,1.7641,1.7736,1.7641,1.7736,561600.0
2010-08-18 11:40:00,1.87,1.88,1.87,1.88,1000800.0,1.7736,1.7831,1.7736,1.7831,1000800.0
2010-08-18 11:50:00,1.88,1.88,1.87,1.87,1209600.0,1.7831,1.7831,1.7736,1.7736,1209600.0
2010-08-18 12:00:00,1.87,1.88,1.87,1.87,698400.0,1.7736,1.7831,1.7736,1.7736,698400.0
2010-08-18 12:10:00,1.87,1.87,1.87,1.87,237600.0,1.7736,1.7736,1.7736,1.7736,237600.0
2010-08-18 12:20:00,1.87,1.88,1.87,1.88,554400.0,1.7736,1.7831,1.7736,1.7831,554400.0
2010-08-18 12:30:00,1.88,1.88,1.87,1.87,439200.0,1.7831,1.7831,1.7736,1.7736,439200.0
2010-08-18 12:40:00,1.87,1.88,1.87,1.88,482400.0,1.7736,1.7831,1.7736,1.7831,482400.0
2010-08-18 12:50:00,1.88,1.89,1.88,1.89,2397600.0,1.7831,1.7926,1.7831,1.7926,2397600.0
2010-08-18 13:00:00,1.89,1.91,1.89,1.91,1850400.0,1.7926,1.8116,1.7926,1.8116,1850400.0
2010-08-18 13:10:00,1.91,1.91,1.9,1.9,1346400.0,1.8116,1.8116,1.8021,1.8021,1346400.0
2010-08-18 13:20:00,1.9,1.91,1.9,1.91,316800.0,1.8021,1.8116,1.8021,1.8116,316800.0
2010-08-18 13:30:00,1.91,1.91,1.9,1.9,2800800.0,1.8116,1.8116,1.8021,1.8021,2800800.0
2010-08-18 13:40:00,1.9,1.91,1.9,1.91,266400.0,1.8021,1.8116,1.8021,1.8116,266400.0
2010-08-18 13:50:00,1.9,1.91,1.9,1.91,259200.0,1.8021,1.8116,1.8021,1.8116,259200.0
2010-08-18 14:00:00,1.91,1.91,1.9,1.9,2772000.0,1.8116,1.8116,1.8021,1.8021,2772000.0
2010-08-18 14:10:00,1.9,1.9,1.9,1.9,396000.0,1.8021,1.8021,1.8021,1.8021,396000.0
2010-08-18 14:20:00,1.9,1.91,1.9,1.9,792000.0,1.8021,1.8116,1.8021,1.8021,792000.0
2010-08-18 14:30:00,1.9,1.9,1.9,1.9,410400.0,1.8021,1.8021,1.8021,1.8021,410400.0
2010-08-18 14:40:00,1.9,1.91,1.9,1.9,352800.0,1.8021,1.8116,1.8021,1.8021,352800.0
2010-08-18 14:50:00,1.9,1.9,1.9,1.9,518400.0,1.8021,1.8021,1.8021,1.8021,518400.0
2010-08-18 15:00:00,1.9,1.9,1.89,1.89,2426400.0,1.8021,1.8021,1.7926,1.7926,2426400.0
2010-08-18 15:10:00,1.89,1.89,1.88,1.89,2347200.0,1.7926,1.7926,1.7831,1.7926,2347200.0
2010-08-18 15:20:00,1.89,1.89,1.88,1.89,3024000.0,1.7926,1.7926,1.7831,1.7926,3024000.0
2010-08-18 15:30:00,1.88,1.9,1.88,1.89,1094400.0,1.7831,1.8021,1.7831,1.7926,1094400.0
2010-08-18 15:40:00,1.89,1.89,1.88,1.89,4392000.0,1.7926,1.7926,1.7831,1.7926,4392000.0
2010-08-18 15:50:00,1.89,1.89,1.88,1.88,3290400.0,1.7926,1.7926,1.7831,1.7831,3290400.0
2010-08-19 09:30:00,1.85,1.87,1.85,1.86,8647200.0,1.7547,1.7736,1.7547,1.7641,8647200.0
2010-08-19 09:40:00,1.86,1.87,1.85,1.85,5932800.0,1.7641,1.7736,1.7547,1.7547,5932800.0
2010-08-19 09:50:00,1.85,1.85,1.83,1.84,4485600.0,1.7547,1.7547,1.7357,1.7452,4485600.0
2010-08-19 10:00:00,1.84,1.84,1.79,1.81,12600000.0,1.7452,1.7452,1.6977,1.7167,12600000.0
2010-08-19 10:10:00,1.81,1.82,1.81,1.82,3909600.0,1.7167,1.7262,1.7167,1.7262,3909600.0
2010-08-19 10:20:00,1.82,1.83,1.8,1.81,3427200.0,1.7262,1.7357,1.7072,1.7167,3427200.0
2010-08-19 10:30:00,1.8,1.81,1.8,1.8,2484000.0,1.7072,1.7167,1.7072,1.7072,2484000.0
2010-08-19 10:40:00,1.8,1.8,1.79,1.8,5738400.0,1.7072,1.7072,1.6977,1.7072,5738400.0
2010-08-19 10:50:00,1.8,1.8,1.79,1.8,5277600.0,1.7072,1.7072,1.6977,1.7072,5277600.0
2010-08-19 11:00:00,1.8,1.8,1.79,1.79,4024800.0,1.7072,1.7072,1.6977,1.6977,4024800.0
2010-08-19 11:10:00,1.79,1.8,1.79,1.79,2786400.0,1.6977,1.7072,1.6977,1.6977,2786400.0
2010-08-19 11:20:00,1.79,1.8,1.79,1.8,2635200.0,1.6977,1.7072,1.6977,1.7072,2635200.0
2010-08-19 11:30:00,1.79,1.79,1.77,1.78,7538400.0,1.6977,1.6977,1.6788,1.6883,7538400.0
2010-08-19 11:40:00,1.78,1.78,1.77,1.77,4464000.0,1.6883,1.6883,1.6788,1.6788,4464000.0
2010-08-19 11:50:00,1.77,1.77,1.76,1.77,5529600.0,1.6788,1.6788,1.6693,1.6788,5529600.0
2010-08-19 12:00:00,1.77,1.78,1.77,1.77,4824000.0,1.6788,1.6883,1.6788,1.6788,4824000.0
2010-08-19 12:10:00,1.77,1.78,1.77,1.78,2210400.0,1.6788,1.6883,1.6788,1.6883,2210400.0
2010-08-19 12:20:00,1.78,1.78,1.78,1.78,2822400.0,1.6883,1.6883,1.6883,1.6883,2822400.0
2010-08-19 12:30:00,1.78,1.79,1.78,1.79,2368800.0,1.6883,1.6977,1.6883,1.6977,2368800.0
2010-08-19 12:40:00,1.78,1.78,1.78,1.78,1166400.0,1.6883,1.6883,1.6883,1.6883,1166400.0
2010-08-19 12:50:00,1.78,1.78,1.77,1.78,993600.0,1.6883,1.6883,1.6788,1.6883,993600.0
2010-08-19 13:00:00,1.78,1.79,1.78,1.78,1987200.0,1.6883,1.6977,1.6883,1.6883,1987200.0
2010-08-19 13:10:00,1.78,1.79,1.78,1.79,1022400.0,1.6883,1.6977,1.6883,1.6977,1022400.0
2010-08-19 13:20:00,1.79,1.79,1.78,1.78,1008000.0,1.6977,1.6977,1.6883,1.6883,1008000.0
2010-08-19 13:30:00,1.78,1.78,1.78,1.78,907200.0,1.6883,1.6883,1.6883,1.6883,907200.0
2010-08-19 13:40:00,1.78,1.78,1.78,1.78,770400.0,1.6883,1.6883,1.6883,1.6883,770400.0
2010-08-19 13:50:00,1.78,1.78,1.77,1.77,1130400.0,1.6883,1.6883,1.6788,1.6788,1130400.0
2010-08-19 14:00:00,1.77,1.77,1.76,1.77,4226400.0,1.6788,1.6788,1.6693,1.6788,4226400.0
2010-08-19 14:10:00,1.77,1.78,1.77,1.78,1396800.0,1.6788,1.6883,1.6788,1.6883,1396800.0
2010-08-19 14:20:00,1.78,1.79,1.78,1.78,1756800.0,1.6883,1.6977,1.6883,1.6883,1756800.0
2010-08-19 14:30:00,1.78,1.79,1.78,1.78,2181600.0,1.6883,1.6977,1.6883,1.6883,2181600.0
2010-08-19 14:40:00,1.78,1.79,1.78,1.78,1886400.0,1.6883,1.6977,1.6883,1.6883,1886400.0
2010-08-19 14:50:00,1.78,1.79,1.78,1.78,1562400.0,1.6883,1.6977,1.6883,1.6883,1562400.0
2010-08-19 15:00:00,1.78,1.79,1.78,1.79,2930400.0,1.6883,1.6977,1.6883,1.6977,2930400.0
2010-08-19 15:10:00,1.79,1.81,1.78,1.8,7660800.0,1.6977,1.7167,1.6883,1.7072,7660800.0
2010-08-19 15:20:00,1.8,1.81,1.8,1.8,3117600.0,1.7072,1.7167,1.7072,1.7072,3117600.0
2010-08-19 15:30:00,1.79,1.8,1.79,1.79,6026400.0,1.6977,1.7072,1.6977,1.6977,6026400.0
2010-08-19 15:40:00,1.79,1.79,1.78,1.79,2988000.0,1.6977,1.6977,1.6883,1.6977,2988000.0
2010-08-19 15:50:00,1.79,1.79,1.78,1.79,9590400.0,1.6977,1.6977,1.6883,1.6977,9590400.0
2010-08-20 09:30:00,1.77,1.78,1.76,1.76,6120000.0,1.6788,1.6883,1.6693,1.6693,6120000.0
2010-08-20 09:40:00,1.76,1.76,1.74,1.74,6544800.0,1.6693,1.6693,1.6503,1.6503,6544800.0
2010-08-20 09:50:00,1.74,1.76,1.74,1.75,5083200.0,1.6503,1.6693,1.6503,1.6598,5083200.0
2010-08-20 10:00:00,1.76,1.77,1.75,1.75,6400800.0,1.6693,1.6788,1.6598,1.6598,6400800.0
2010-08-20 10:10:00,1.75,1.76,1.74,1.75,6552000.0,1.6598,1.6693,1.6503,1.6598,6552000.0
2010-08-20 10:20:00,1.75,1.76,1.75,1.75,2671200.0,1.6598,1.6693,1.6598,1.6598,2671200.0
2010-08-20 10:30:00,1.75,1.76,1.75,1.76,2282400.0,1.6598,1.6693,1.6598,1.6693,2282400.0
2010-08-20 10:40:00,1.76,1.76,1.76,1.76,2908800.0,1.6693,1.6693,1.6693,1.6693,2908800.0
2010-08-20 10:50:00,1.76,1.76,1.75,1.75,2620800.0,1.6693,1.6693,1.6598,1.6598,2620800.0
2010-08-20 11:00:00,1.75,1.76,1.75,1.76,3902400.0,1.6598,1.6693,1.6598,1.6693,3902400.0
2010-08-20 11:10:00,1.76,1.76,1.75,1.75,2052000.0,1.6693,1.6693,1.6598,1.6598,2052000.0
2010-08-20 11:20:00,1.75,1.75,1.74,1.75,1958400.0,1.6598,1.6598,1.6503,1.6598,1958400.0
2010-08-20 11:30:00,1.75,1.75,1.74,1.74,1864800.0,1.6598,1.6598,1.6503,1.6503,1864800.0
2010-08-20 11:40:00,1.74,1.75,1.74,1.74,1598400.0,1.6503,1.6598,1.6503,1.6503,1598400.0
2010-08-20 11:50:00,1.74,1.74,1.73,1.73,5378400.0,1.6503,1.6503,1.6408,1.6408,5378400.0
2010-08-20 12:00:00,1.73,1.74,1.73,1.74,748800.0,1.6408,1.6503,1.6408,1.6503,748800.0
2010-08-20 12:10:00,1.74,1.74,1.73,1.73,907200.0,1.6503,1.6503,1.6408,1.6408,907200.0
2010-08-20 12:20:00,1.73,1.74,1.73,1.74,1130400.0,1.6408,1.6503,1.6408,1.6503,1130400.0
2010-08-20 12:30:00,1.74,1.75,1.74,1.74,727200.0,1.6503,1.6598,1.6503,1.6503,727200.0
2010-08-20 12:40:00,1.74,1.74,1.74,1.74,691200.0,1.6503,1.6503,1.6503,1.6503,691200.0
2010-08-20 12:50:00,1.74,1.75,1.74,1.74,504000.0,1.6503,1.6598,1.6503,1.6503,504000.0
2010-08-20 13:00:00,1.74,1.75,1.74,1.75,2808000.0,1.6503,1.6598,1.6503,1.6598,2808000.0
2010-08-20 13:10:00,1.75,1.75,1.75,1.75,864000.0,1.6598,1.6598,1.6598,1.6598,864000.0
2010-08-20 13:20:00,1.75,1.75,1.75,1.75,576000.0,1.6598,1.6598,1.6598,1.6598,576000.0
2010-08-20 13:30:00,1.75,1.75,1.74,1.75,554400.0,1.6598,1.6598,1.6503,1.6598,554400.0
2010-08-20 13:40:00,1.75,1.75,1.74,1.75,453600.0,1.6598,1.6598,1.6503,1.6598,453600.0
2010-08-20 13:50:00,1.75,1.75,1.75,1.75,1699200.0,1.6598,1.6598,1.6598,1.6598,1699200.0
2010-08-20 14:00:00,1.75,1.75,1.75,1.75,136800.0,1.6598,1.6598,1.6598,1.6598,136800.0
2010-08-20 14:10:00,1.75,1.76,1.75,1.76,1396800.0,1.6598,1.6693,1.6598,1.6693,1396800.0
2010-08-20 14:20:00,1.76,1.76,1.75,1.75,2606400.0,1.6693,1.6693,1.6598,1.6598,2606400.0
2010-08-20 14:30:00,1.75,1.77,1.75,1.76,3160800.0,1.6598,1.6788,1.6598,1.6693,3160800.0
2010-08-20 14:40:00,1.76,1.77,1.76,1.77,3290400.0,1.6693,1.6788,1.6693,1.6788,3290400.0
2010-08-20 14:50:00,1.77,1.78,1.77,1.77,2498400.0,1.6788,1.6883,1.6788,1.6788,2498400.0
2010-08-20 15:00:00,1.77,1.77,1.76,1.77,2772000.0,1.6788,1.6788,1.6693,1.6788,2772000.0
2010-08-20 15:10:00,1.77,1.77,1.77,1.77,2354400.0,1.6788,1.6788,1.6788,1.6788,2354400.0
2010-08-20 15:20:00,1.77,1.77,1.76,1.77,2700000.0,1.6788,1.6788,1.6693,1.6788,2700000.0
2010-08-20 15:30:00,1.77,1.77,1.77,1.77,2318400.0,1.6788,1.6788,1.6788,1.6788,2318400.0
2010-08-20 15:40:00,1.77,1.77,1.77,1.77,2872800.0,1.6788,1.6788,1.6788,1.6788,2872800.0
2010-08-20 15:50:00,1.77,1.77,1.77,1.77,4968000.0,1.6788,1.6788,1.6788,1.6788,4968000.0
2010-08-23 09:30:00,1.79,1.8,1.79,1.8,11232000.0,1.6977,1.7072,1.6977,1.7072,11232000.0
2010-08-23 09:40:00,1.81,1.82,1.8,1.82,6429600.0,1.7167,1.7262,1.7072,1.7262,6429600.0
2010-08-23 09:50:00,1.82,1.82,1.81,1.81,5882400.0,1.7262,1.7262,1.7167,1.7167,5882400.0
2010-08-23 10:00:00,1.81,1.81,1.8,1.8,2167200.0,1.7167,1.7167,1.7072,1.7072,2167200.0
2010-08-23 10:10:00,1.8,1.8,1.79,1.79,2433600.0,1.7072,1.7072,1.6977,1.6977,2433600.0
2010-08-23 10:20:00,1.79,1.79,1.78,1.78,3672000.0,1.6977,1.6977,1.6883,1.6883,3672000.0
2010-08-23 10:30:00,1.78,1.79,1.78,1.79,1872000.0,1.6883,1.6977,1.6883,1.6977,1872000.0
2010-08-23 10:40:00,1.79,1.79,1.77,1.77,3369600.0,1.6977,1.6977,1.6788,1.6788,3369600.0
2010-08-23 10:50:00,1.77,1.77,1.76,1.77,2066400.0,1.6788,1.6788,1.6693,1.6788,2066400.0
2010-08-23 11:00:00,1.77,1.77,1.76,1.77,4298400.0,1.6788,1.6788,1.6693,1.6788,4298400.0
2010-08-23 11:10:00,1.77,1.77,1.76,1.76,2145600.0,1.6788,1.6788,1.6693,1.6693,2145600.0
2010-08-23 11:20:00,1.77,1.77,1.76,1.76,2131200.0,1.6788,1.6788,1.6693,1.6693,2131200.0
2010-08-23 11:30:00,1.76,1.77,1.76,1.76,1022400.0,1.6693,1.6788,1.6693,1.6693,1022400.0
2010-08-23 11:40:00,1.76,1.77,1.76,1.77,1087200.0,1.6693,1.6788,1.6693,1.6788,1087200.0
2010-08-23 11:50:00,1.77,1.77,1.76,1.76,1188000.0,1.6788,1.6788,1.6693,1.6693,1188000.0
2010-08-23 12:00:00,1.76,1.77,1.76,1.77,720000.0,1.6693,1.6788,1.6693,1.6788,720000.0
2010-08-23 12:10:00,1.77,1.78,1.77,1.77,727200.0,1.6788,1.6883,1.6788,1.6788,727200.0
2010-08-23 12:20:00,1.77,1.77,1.77,1.77,223200.0,1.6788,1.6788,1.6788,1.6788,223200.0
2010-08-23 12:30:00,1.78,1.78,1.77,1.77,460800.0,1.6883,1.6883,1.6788,1.6788,460800.0
2010-08-23 12:40:00,1.77,1.77,1.77,1.77,489600.0,1.6788,1.6788,1.6788,1.6788,489600.0
2010-08-23 12:50:00,1.77,1.77,1.77,1.77,338400.0,1.6788,1.6788,1.6788,1.6788,338400.0
2010-08-23 13:00:00,1.77,1.77,1.76,1.76,518400.0,1.6788,1.6788,1.6693,1.6693,518400.0
2010-08-23 13:10:00,1.76,1.77,1.76,1.77,612000.0,1.6693,1.6788,1.6693,1.6788,612000.0
2010-08-23 13:20:00,1.77,1.77,1.77,1.77,1440000.0,1.6788,1.6788,1.6788,1.6788,1440000.0
2010-08-23 13:30:00,1.78,1.78,1.77,1.77,540000.0,1.6883,1.6883,1.6788,1.6788,540000.0
2010-08-23 13:40:00,1.77,1.77,1.76,1.77,612000.0,1.6788,1.6788,1.6693,1.6788,612000.0
2010-08-23 13:50:00,1.77,1.77,1.77,1.77,777600.0,1.6788,1.6788,1.6788,1.6788,777600.0
2010-08-23 14:00:00,1.77,1.78,1.77,1.78,1735200.0,1.6788,1.6883,1.6788,1.6883,1735200.0
2010-08-23 14:10:00,1.78,1.79,1.78,1.78,2232000.0,1.6883,1.6977,1.6883,1.6883,2232000.0
2010-08-23 14:20:00,1.78,1.78,1.78,1.78,518400.0,1.6883,1.6883,1.6883,1.6883,518400.0
2010-08-23 14:30:00,1.78,1.79,1.78,1.78,1512000.0,1.6883,1.6977,1.6883,1.6883,1512000.0
2010-08-23 14:40:00,1.78,1.78,1.78,1.78,144000.0,1.6883,1.6883,1.6883,1.6883,144000.0
2010-08-23 14:50:00,1.78,1.78,1.77,1.78,273600.0,1.6883,1.6883,1.6788,1.6883,273600.0
2010-08-23 15:00:00,1.78,1.78,1.77,1.77,374400.0,1.6883,1.6883,1.6788,1.6788,374400.0
2010-08-23 15:10:00,1.78,1.78,1.77,1.78,460800.0,1.6883,1.6883,1.6788,1.6883,460800.0
2010-08-23 15:20:00,1.78,1.78,1.76,1.76,2800800.0,1.6883,1.6883,1.6693,1.6693,2800800.0
2010-08-23 15:30:00,1.76,1.76,1.75,1.75,3888000.0,1.6693,1.6693,1.6598,1.6598,3888000.0
2010-08-23 15:40:00,1.75,1.76,1.75,1.75,2268000.0,1.6598,1.6693,1.6598,1.6598,2268000.0
2010-08-23 15:50:00,1.75,1.75,1.74,1.75,5342400.0,1.6598,1.6598,1.6503,1.6598,5342400.0
2010-08-24 09:30:00,1.69,1.69,1.68,1.68,7365600.0,1.6029,1.6029,1.5934,1.5934,7365600.0
2010-08-24 09:40:00,1.68,1.69,1.68,1.68,5587200.0,1.5934,1.6029,1.5934,1.5934,5587200.0
2010-08-24 09:50:00,1.68,1.68,1.67,1.68,4089600.0,1.5934,1.5934,1.5839,1.5934,4089600.0
2010-08-24 10:00:00,1.67,1.68,1.64,1.66,11520000.0,1.5839,1.5934,1.5555,1.5744,11520000.0
2010-08-24 10:10:00,1.66,1.68,1.66,1.68,5572800.0,1.5744,1.5934,1.5744,1.5934,5572800.0
2010-08-24 10:20:00,1.68,1.69,1.67,1.68,5349600.0,1.5934,1.6029,1.5839,1.5934,5349600.0
2010-08-24 10:30:00,1.68,1.68,1.66,1.67,3614400.0,1.5934,1.5934,1.5744,1.5839,3614400.0
2010-08-24 10:40:00,1.67,1.68,1.67,1.68,3988800.0,1.5839,1.5934,1.5839,1.5934,3988800.0
2010-08-24 10:50:00,1.68,1.69,1.68,1.69,3168000.0,1.5934,1.6029,1.5934,1.6029,3168000.0
2010-08-24 11:00:00,1.68,1.7,1.68,1.69,3189600.0,1.5934,1.6124,1.5934,1.6029,3189600.0
2010-08-24 11:10:00,1.69,1.69,1.68,1.69,1015200.0,1.6029,1.6029,1.5934,1.6029,1015200.0
2010-08-24 11:20:00,1.69,1.69,1.69,1.69,1598400.0,1.6029,1.6029,1.6029,1.6029,1598400.0
2010-08-24 11:30:00,1.69,1.7,1.69,1.7,2944800.0,1.6029,1.6124,1.6029,1.6124,2944800.0
2010-08-24 11:40:00,1.7,1.71,1.7,1.7,8899200.0,1.6124,1.6219,1.6124,1.6124,8899200.0
2010-08-24 11:50:00,1.7,1.7,1.7,1.7,2044800.0,1.6124,1.6124,1.6124,1.6124,2044800.0
2010-08-24 12:00:00,1.7,1.7,1.69,1.7,482400.0,1.6124,1.6124,1.6029,1.6124,482400.0
2010-08-24 12:10:00,1.7,1.71,1.69,1.69,2498400.0,1.6124,1.6219,1.6029,1.6029,2498400.0
2010-08-24 12:20:00,1.69,1.69,1.68,1.68,892800.0,1.6029,1.6029,1.5934,1.5934,892800.0
2010-08-24 12:30:00,1.69,1.69,1.68,1.69,3614400.0,1.6029,1.6029,1.5934,1.6029,3614400.0
2010-08-24 12:40:00,1.69,1.69,1.69,1.69,208800.0,1.6029,1.6029,1.6029,1.6029,208800.0
2010-08-24 12:50:00,1.69,1.69,1.68,1.69,885600.0,1.6029,1.6029,1.5934,1.6029,885600.0
2010-08-24 13:00:00,1.69,1.69,1.68,1.68,928800.0,1.6029,1.6029,1.5934,1.5934,928800.0
2010-08-24 13:10:00,1.68,1.69,1.68,1.69,784800.0,1.5934,1.6029,1.5934,1.6029,784800.0
2010-08-24 13:20:00,1.69,1.7,1.68,1.7,1274400.0,1.6029,1.6124,1.5934,1.6124,1274400.0
2010-08-24 13:30:00,1.7,1.7,1.69,1.69,619200.0,1.6124,1.6124,1.6029,1.6029,619200.0
2010-08-24 13:40:00,1.69,1.69,1.67,1.67,2160000.0,1.6029,1.6029,1.5839,1.5839,2160000.0
2010-08-24 13:50:00,1.68,1.68,1.67,1.67,1101600.0,1.5934,1.5934,1.5839,1.5839,1101600.0
2010-08-24 14:00:00,1.67,1.68,1.67,1.68,1180800.0,1.5839,1.5934,1.5839,1.5934,1180800.0
2010-08-24 14:10:00,1.67,1.69,1.67,1.68,3355200.0,1.5839,1.6029,1.5839,1.5934,3355200.0
2010-08-24 14:20:00,1.68,1.69,1.68,1.68,1872000.0,1.5934,1.6029,1.5934,1.5934,1872000.0
2010-08-24 14:30:00,1.68,1.69,1.67,1.69,2815200.0,1.5934,1.6029,1.5839,1.6029,2815200.0
2010-08-24 14:40:00,1.69,1.69,1.68,1.69,1490400.0,1.6029,1.6029,1.5934,1.6029,1490400.0
2010-08-24 14:50:00,1.69,1.69,1.68,1.69,1512000.0,1.6029,1.6029,1.5934,1.6029,1512000.0
2010-08-24 15:00:00,1.69,1.7,1.68,1.7,3304800.0,1.6029,1.6124,1.5934,1.6124,3304800.0
2010-08-24 15:10:00,1.7,1.7,1.69,1.69,1166400.0,1.6124,1.6124,1.6029,1.6029,1166400.0
2010-08-24 15:20:00,1.69,1.7,1.69,1.7,4780800.0,1.6029,1.6124,1.6029,1.6124,4780800.0
2010-08-24 15:30:00,1.7,1.7,1.68,1.68,4651200.0,1.6124,1.6124,1.5934,1.5934,4651200.0
2010-08-24 15:40:00,1.68,1.68,1.67,1.68,2325600.0,1.5934,1.5934,1.5839,1.5934,2325600.0
2010-08-24 15:50:00,1.68,1.68,1.67,1.67,7178400.0,1.5934,1.5934,1.5839,1.5839,7178400.0
2010-08-25 09:30:00,1.64,1.65,1.64,1.65,6321600.0,1.5555,1.565,1.5555,1.565,6321600.0
2010-08-25 09:40:00,1.65,1.66,1.63,1.63,7358400.0,1.565,1.5744,1.546,1.546,7358400.0
2010-08-25 09:50:00,1.63,1.63,1.62,1.63,6573600.0,1.546,1.546,1.5365,1.546,6573600.0
2010-08-25 10:00:00,1.63,1.64,1.61,1.64,9302400.0,1.546,1.5555,1.527,1.5555,9302400.0
2010-08-25 10:10:00,1.64,1.64,1.63,1.63,3974400.0,1.5555,1.5555,1.546,1.546,3974400.0
2010-08-25 10:20:00,1.63,1.64,1.63,1.63,1771200.0,1.546,1.5555,1.546,1.546,1771200.0
2010-08-25 10:30:00,1.64,1.64,1.62,1.63,2325600.0,1.5555,1.5555,1.5365,1.546,2325600.0
2010-08-25 10:40:00,1.62,1.64,1.62,1.64,4600800.0,1.5365,1.5555,1.5365,1.5555,4600800.0
2010-08-25 10:50:00,1.64,1.65,1.64,1.65,3924000.0,1.5555,1.565,1.5555,1.565,3924000.0
2010-08-25 11:00:00,1.65,1.66,1.65,1.65,2354400.0,1.565,1.5744,1.565,1.565,2354400.0
2010-08-25 11:10:00,1.65,1.66,1.64,1.66,2397600.0,1.565,1.5744,1.5555,1.5744,2397600.0
2010-08-25 11:20:00,1.66,1.66,1.65,1.66,2865600.0,1.5744,1.5744,1.565,1.5744,2865600.0
2010-08-25 11:30:00,1.66,1.66,1.65,1.65,1137600.0,1.5744,1.5744,1.565,1.565,1137600.0
2010-08-25 11:40:00,1.65,1.66,1.65,1.65,957600.0,1.565,1.5744,1.565,1.565,957600.0
2010-08-25 11:50:00,1.65,1.66,1.65,1.66,489600.0,1.565,1.5744,1.565,1.5744,489600.0
2010-08-25 12:00:00,1.65,1.66,1.65,1.65,1180800.0,1.565,1.5744,1.565,1.565,1180800.0
2010-08-25 12:10:00,1.65,1.66,1.65,1.65,3355200.0,1.565,1.5744,1.565,1.565,3355200.0
2010-08-25 12:20:00,1.65,1.65,1.65,1.65,417600.0,1.565,1.565,1.565,1.565,417600.0
2010-08-25 12:30:00,1.65,1.65,1.64,1.64,1188000.0,1.565,1.565,1.5555,1.5555,1188000.0
2010-08-25 12:40:00,1.64,1.64,1.64,1.64,612000.0,1.5555,1.5555,1.5555,1.5555,612000.0
2010-08-25 12:50:00,1.64,1.65,1.64,1.64,3441600.0,1.5555,1.565,1.5555,1.5555,3441600.0
2010-08-25 13:00:00,1.64,1.65,1.64,1.65,871200.0,1.5555,1.565,1.5555,1.565,871200.0
2010-08-25 13:10:00,1.65,1.65,1.65,1.65,1317600.0,1.565,1.565,1.565,1.565,1317600.0
2010-08-25 13:20:00,1.65,1.65,1.65,1.65,698400.0,1.565,1.565,1.565,1.565,698400.0
2010-08-25 13:30:00,1.65,1.66,1.65,1.65,547200.0,1.565,1.5744,1.565,1.565,547200.0
2010-08-25 13:40:00,1.65,1.66,1.65,1.66,1015200.0,1.565,1.5744,1.565,1.5744,1015200.0
2010-08-25 13:50:00,1.66,1.66,1.66,1.66,1000800.0,1.5744,1.5744,1.5744,1.5744,1000800.0
2010-08-25 14:00:00,1.66,1.67,1.66,1.67,2224800.0,1.5744,1.5839,1.5744,1.5839,2224800.0
2010-08-25 14:10:00,1.66,1.67,1.66,1.67,3240000.0,1.5744,1.5839,1.5744,1.5839,3240000.0
2010-08-25 14:20:00,1.67,1.67,1.66,1.67,777600.0,1.5839,1.5839,1.5744,1.5839,777600.0
2010-08-25 14:30:00,1.66,1.69,1.66,1.68,2692800.0,1.5744,1.6029,1.5744,1.5934,2692800.0
2010-08-25 14:40:00,1.68,1.69,1.68,1.68,2224800.0,1.5934,1.6029,1.5934,1.5934,2224800.0
2010-08-25 14:50:00,1.69,1.69,1.68,1.69,856800.0,1.6029,1.6029,1.5934,1.6029,856800.0
2010-08-25 15:00:00,1.69,1.69,1.68,1.68,1843200.0,1.6029,1.6029,1.5934,1.5934,1843200.0
2010-08-25 15:10:00,1.68,1.69,1.68,1.68,1965600.0,1.5934,1.6029,1.5934,1.5934,1965600.0
2010-08-25 15:20:00,1.68,1.68,1.67,1.68,2484000.0,1.5934,1.5934,1.5839,1.5934,2484000.0
2010-08-25 15:30:00,1.67,1.7,1.67,1.7,3016800.0,1.5839,1.6124,1.5839,1.6124,3016800.0
2010-08-25 15:40:00,1.7,1.71,1.69,1.7,3585600.0,1.6124,1.6219,1.6029,1.6124,3585600.0
2010-08-25 15:50:00,1.7,1.7,1.69,1.69,2750400.0,1.6124,1.6124,1.6029,1.6029,2750400.0
2010-08-26 09:30:00,1.71,1.71,1.7,1.7,4701600.0,1.6219,1.6219,1.6124,1.6124,4701600.0
2010-08-26 09:40:00,1.7,1.71,1.7,1.7,7084800.0,1.6124,1.6219,1.6124,1.6124,7084800.0
2010-08-26 09:50:00,1.7,1.7,1.69,1.7,7660800.0,1.6124,1.6124,1.6029,1.6124,7660800.0
2010-08-26 10:00:00,1.7,1.71,1.7,1.71,2304000.0,1.6124,1.6219,1.6124,1.6219,2304000.0
2010-08-26 10:10:00,1.71,1.72,1.71,1.71,1735200.0,1.6219,1.6314,1.6219,1.6219,1735200.0
2010-08-26 10:20:00,1.71,1.71,1.7,1.7,2498400.0,1.6219,1.6219,1.6124,1.6124,2498400.0
2010-08-26 10:30:00,1.7,1.72,1.7,1.72,3247200.0,1.6124,1.6314,1.6124,1.6314,3247200.0
2010-08-26 10:40:00,1.71,1.72,1.71,1.71,633600.0,1.6219,1.6314,1.6219,1.6219,633600.0
2010-08-26 10:50:00,1.71,1.71,1.7,1.7,1404000.0,1.6219,1.6219,1.6124,1.6124,1404000.0
2010-08-26 11:00:00,1.7,1.7,1.68,1.68,2232000.0,1.6124,1.6124,1.5934,1.5934,2232000.0
2010-08-26 11:10:00,1.68,1.69,1.68,1.69,1843200.0,1.5934,1.6029,1.5934,1.6029,1843200.0
2010-08-26 11:20:00,1.69,1.69,1.68,1.69,691200.0,1.6029,1.6029,1.5934,1.6029,691200.0
2010-08-26 11:30:00,1.69,1.69,1.68,1.69,979200.0,1.6029,1.6029,1.5934,1.6029,979200.0
2010-08-26 11:40:00,1.69,1.69,1.68,1.68,460800.0,1.6029,1.6029,1.5934,1.5934,460800.0
2010-08-26 11:50:00,1.68,1.69,1.67,1.69,2786400.0,1.5934,1.6029,1.5839,1.6029,2786400.0
2010-08-26 12:00:00,1.69,1.69,1.68,1.68,1000800.0,1.6029,1.6029,1.5934,1.5934,1000800.0
2010-08-26 12:10:00,1.68,1.69,1.68,1.68,280800.0,1.5934,1.6029,1.5934,1.5934,280800.0
2010-08-26 12:20:00,1.68,1.69,1.68,1.68,316800.0,1.5934,1.6029,1.5934,1.5934,316800.0
2010-08-26 12:30:00,1.68,1.69,1.68,1.69,165600.0,1.5934,1.6029,1.5934,1.6029,165600.0
2010-08-26 12:40:00,1.68,1.68,1.68,1.68,957600.0,1.5934,1.5934,1.5934,1.5934,957600.0
2010-08-26 12:50:00,1.68,1.68,1.67,1.68,1886400.0,1.5934,1.5934,1.5839,1.5934,1886400.0
2010-08-26 13:00:00,1.68,1.68,1.67,1.67,590400.0,1.5934,1.5934,1.5839,1.5839,590400.0
2010-08-26 13:10:00,1.67,1.68,1.67,1.68,194400.0,1.5839,1.5934,1.5839,1.5934,194400.0
2010-08-26 13:20:00,1.68,1.68,1.68,1.68,727200.0,1.5934,1.5934,1.5934,1.5934,727200.0
2010-08-26 13:30:00,1.68,1.68,1.68,1.68,100800.0,1.5934,1.5934,1.5934,1.5934,100800.0
2010-08-26 13:40:00,1.68,1.68,1.68,1.68,885600.0,1.5934,1.5934,1.5934,1.5934,885600.0
2010-08-26 13:50:00,1.68,1.68,1.67,1.67,597600.0,1.5934,1.5934,1.5839,1.5839,597600.0
2010-08-26 14:00:00,1.67,1.67,1.66,1.66,2700000.0,1.5839,1.5839,1.5744,1.5744,2700000.0
2010-08-26 14:10:00,1.66,1.66,1.65,1.66,3988800.0,1.5744,1.5744,1.565,1.5744,3988800.0
2010-08-26 14:20:00,1.66,1.66,1.65,1.66,1238400.0,1.5744,1.5744,1.565,1.5744,1238400.0
2010-08-26 14:30:00,1.66,1.66,1.65,1.66,1555200.0,1.5744,1.5744,1.565,1.5744,1555200.0
2010-08-26 14:40:00,1.66,1.66,1.65,1.65,3240000.0,1.5744,1.5744,1.565,1.565,3240000.0
2010-08-26 14:50:00,1.65,1.65,1.64,1.64,5068800.0,1.565,1.565,1.5555,1.5555,5068800.0
2010-08-26 15:00:00,1.64,1.65,1.64,1.65,3045600.0,1.5555,1.565,1.5555,1.565,3045600.0
2010-08-26 15:10:00,1.65,1.66,1.65,1.66,3686400.0,1.565,1.5744,1.565,1.5744,3686400.0
2010-08-26 15:20:00,1.66,1.67,1.65,1.66,2721600.0,1.5744,1.5839,1.565,1.5744,2721600.0
2010-08-26 15:30:00,1.66,1.66,1.65,1.66,3650400.0,1.5744,1.5744,1.565,1.5744,3650400.0
2010-08-26 15:40:00,1.66,1.67,1.66,1.67,5997600.0,1.5744,1.5839,1.5744,1.5839,5997600.0
2010-08-26 15:50:00,1.67,1.67,1.65,1.65,8107200.0,1.5839,1.5839,1.565,1.565,8107200.0
2010-08-27 09:30:00,1.68,1.69,1.67,1.67,5781600.0,1.5934,1.6029,1.5839,1.5839,5781600.0
2010-08-27 09:40:00,1.67,1.67,1.66,1.66,5421600.0,1.5839,1.5839,1.5744,1.5744,5421600.0
2010-08-27 09:50:00,1.66,1.67,1.64,1.64,7106400.0,1.5744,1.5839,1.5555,1.5555,7106400.0
2010-08-27 10:00:00,1.64,1.65,1.61,1.62,12290400.0,1.5555,1.565,1.527,1.5365,12290400.0
2010-08-27 10:10:00,1.63,1.66,1.62,1.65,7668000.0,1.546,1.5744,1.5365,1.565,7668000.0
2010-08-27 10:20:00,1.65,1.67,1.64,1.67,7869600.0,1.565,1.5839,1.5555,1.5839,7869600.0
2010-08-27 10:30:00,1.67,1.68,1.67,1.68,5270400.0,1.5839,1.5934,1.5839,1.5934,5270400.0
2010-08-27 10:40:00,1.68,1.68,1.67,1.67,2268000.0,1.5934,1.5934,1.5839,1.5839,2268000.0
2010-08-27 10:50:00,1.67,1.68,1.66,1.67,1346400.0,1.5839,1.5934,1.5744,1.5839,1346400.0
2010-08-27 11:00:00,1.67,1.7,1.67,1.7,5673600.0,1.5839,1.6124,1.5839,1.6124,5673600.0
2010-08-27 11:10:00,1.7,1.71,1.69,1.7,3729600.0,1.6124,1.6219,1.6029,1.6124,3729600.0
2010-08-27 11:20:00,1.7,1.71,1.7,1.71,1713600.0,1.6124,1.6219,1.6124,1.6219,1713600.0
2010-08-27 11:30:00,1.71,1.71,1.7,1.7,1454400.0,1.6219,1.6219,1.6124,1.6124,1454400.0
2010-08-27 11:40:00,1.7,1.7,1.69,1.7,273600.0,1.6124,1.6124,1.6029,1.6124,273600.0
2010-08-27 11:50:00,1.71,1.71,1.7,1.7,1836000.0,1.6219,1.6219,1.6124,1.6124,1836000.0
2010-08-27 12:00:00,1.7,1.7,1.7,1.7,921600.0,1.6124,1.6124,1.6124,1.6124,921600.0
2010-08-27 12:10:00,1.7,1.71,1.7,1.71,1238400.0,1.6124,1.6219,1.6124,1.6219,1238400.0
2010-08-27 12:20:00,1.71,1.71,1.71,1.71,1785600.0,1.6219,1.6219,1.6219,1.6219,1785600.0
2010-08-27 12:30:00,1.71,1.71,1.7,1.71,1404000.0,1.6219,1.6219,1.6124,1.6219,1404000.0
2010-08-27 12:40:00,1.71,1.71,1.7,1.7,1663200.0,1.6219,1.6219,1.6124,1.6124,1663200.0
2010-08-27 12:50:00,1.7,1.7,1.69,1.69,1072800.0,1.6124,1.6124,1.6029,1.6029,1072800.0
2010-08-27 13:00:00,1.69,1.69,1.69,1.69,835200.0,1.6029,1.6029,1.6029,1.6029,835200.0
2010-08-27 13:10:00,1.7,1.7,1.69,1.69,972000.0,1.6124,1.6124,1.6029,1.6029,972000.0
2010-08-27 13:20:00,1.69,1.7,1.69,1.7,1483200.0,1.6029,1.6124,1.6029,1.6124,1483200.0
2010-08-27 13:30:00,1.7,1.72,1.7,1.71,5198400.0,1.6124,1.6314,1.6124,1.6219,5198400.0
2010-08-27 13:40:00,1.71,1.71,1.7,1.7,691200.0,1.6219,1.6219,1.6124,1.6124,691200.0
2010-08-27 13:50:00,1.71,1.72,1.7,1.72,1850400.0,1.6219,1.6314,1.6124,1.6314,1850400.0
2010-08-27 14:00:00,1.72,1.72,1.71,1.71,2800800.0,1.6314,1.6314,1.6219,1.6219,2800800.0
2010-08-27 14:10:00,1.71,1.72,1.71,1.71,1994400.0,1.6219,1.6314,1.6219,1.6219,1994400.0
2010-08-27 14:20:00,1.71,1.72,1.71,1.71,1000800.0,1.6219,1.6314,1.6219,1.6219,1000800.0
2010-08-27 14:30:00,1.72,1.73,1.72,1.73,2959200.0,1.6314,1.6408,1.6314,1.6408,2959200.0
2010-08-27 14:40:00,1.73,1.73,1.72,1.72,1965600.0,1.6408,1.6408,1.6314,1.6314,1965600.0
2010-08-27 14:50:00,1.72,1.72,1.72,1.72,741600.0,1.6314,1.6314,1.6314,1.6314,741600.0
2010-08-27 15:00:00,1.72,1.72,1.71,1.72,1216800.0,1.6314,1.6314,1.6219,1.6314,1216800.0
2010-08-27 15:10:00,1.72,1.72,1.71,1.71,2152800.0,1.6314,1.6314,1.6219,1.6219,2152800.0
2010-08-27 15:20:00,1.71,1.73,1.71,1.73,3621600.0,1.6219,1.6408,1.6219,1.6408,3621600.0
2010-08-27 15:30:00,1.73,1.73,1.72,1.72,1303200.0,1.6408,1.6408,1.6314,1.6314,1303200.0
2010-08-27 15:40:00,1.72,1.73,1.72,1.73,2476800.0,1.6314,1.6408,1.6314,1.6408,2476800.0
2010-08-27 15:50:00,1.73,1.73,1.73,1.73,3924000.0,1.6408,1.6408,1.6408,1.6408,3924000.0
2010-08-30 09:30:00,1.72,1.73,1.71,1.72,5184000.0,1.6314,1.6408,1.6219,1.6314,5184000.0
2010-08-30 09:40:00,1.73,1.73,1.72,1.73,2937600.0,1.6408,1.6408,1.6314,1.6408,2937600.0
2010-08-30 09:50:00,1.73,1.73,1.72,1.73,3326400.0,1.6408,1.6408,1.6314,1.6408,3326400.0
2010-08-30 10:00:00,1.73,1.73,1.72,1.73,1526400.0,1.6408,1.6408,1.6314,1.6408,1526400.0
2010-08-30 10:10:00,1.72,1.73,1.71,1.71,3578400.0,1.6314,1.6408,1.6219,1.6219,3578400.0
2010-08-30 10:20:00,1.71,1.71,1.7,1.71,5133600.0,1.6219,1.6219,1.6124,1.6219,5133600.0
2010-08-30 10:30:00,1.71,1.71,1.7,1.71,2390400.0,1.6219,1.6219,1.6124,1.6219,2390400.0
2010-08-30 10:40:00,1.71,1.71,1.7,1.71,1821600.0,1.6219,1.6219,1.6124,1.6219,1821600.0
2010-08-30 10:50:00,1.71,1.72,1.71,1.72,3931200.0,1.6219,1.6314,1.6219,1.6314,3931200.0
2010-08-30 11:00:00,1.72,1.72,1.71,1.71,1051200.0,1.6314,1.6314,1.6219,1.6219,1051200.0
2010-08-30 11:10:00,1.71,1.71,1.71,1.71,4291200.0,1.6219,1.6219,1.6219,1.6219,4291200.0
2010-08-30 11:20:00,1.71,1.71,1.7,1.71,1612800.0,1.6219,1.6219,1.6124,1.6219,1612800.0
2010-08-30 11:30:00,1.71,1.71,1.7,1.7,1087200.0,1.6219,1.6219,1.6124,1.6124,1087200.0
2010-08-30 11:40:00,1.7,1.7,1.69,1.69,3823200.0,1.6124,1.6124,1.6029,1.6029,3823200.0
2010-08-30 11:50:00,1.69,1.7,1.69,1.7,2124000.0,1.6029,1.6124,1.6029,1.6124,2124000.0
2010-08-30 12:00:00,1.7,1.7,1.69,1.7,835200.0,1.6124,1.6124,1.6029,1.6124,835200.0
2010-08-30 12:10:00,1.7,1.7,1.69,1.7,1000800.0,1.6124,1.6124,1.6029,1.6124,1000800.0
2010-08-30 12:20:00,1.7,1.7,1.7,1.7,460800.0,1.6124,1.6124,1.6124,1.6124,460800.0
2010-08-30 12:30:00,1.7,1.7,1.69,1.7,1324800.0,1.6124,1.6124,1.6029,1.6124,1324800.0
2010-08-30 12:40:00,1.7,1.71,1.7,1.71,2138400.0,1.6124,1.6219,1.6124,1.6219,2138400.0
2010-08-30 12:50:00,1.71,1.71,1.7,1.7,698400.0,1.6219,1.6219,1.6124,1.6124,698400.0
2010-08-30 13:00:00,1.7,1.7,1.7,1.7,554400.0,1.6124,1.6124,1.6124,1.6124,554400.0
2010-08-30 13:10:00,1.7,1.71,1.7,1.7,1065600.0,1.6124,1.6219,1.6124,1.6124,1065600.0
2010-08-30 13:20:00,1.7,1.7,1.69,1.69,3081600.0,1.6124,1.6124,1.6029,1.6029,3081600.0
2010-08-30 13:30:00,1.69,1.69,1.69,1.69,2750400.0,1.6029,1.6029,1.6029,1.6029,2750400.0
2010-08-30 13:40:00,1.69,1.69,1.69,1.69,3146400.0,1.6029,1.6029,1.6029,1.6029,3146400.0
2010-08-30 13:50:00,1.69,1.69,1.69,1.69,1634400.0,1.6029,1.6029,1.6029,1.6029,1634400.0
2010-08-30 14:00:00,1.69,1.69,1.68,1.68,1461600.0,1.6029,1.6029,1.5934,1.5934,1461600.0
2010-08-30 14:10:00,1.68,1.68,1.68,1.68,1627200.0,1.5934,1.5934,1.5934,1.5934,1627200.0
2010-08-30 14:20:00,1.68,1.69,1.68,1.69,2239200.0,1.5934,1.6029,1.5934,1.6029,2239200.0
2010-08-30 14:30:00,1.69,1.7,1.69,1.69,2412000.0,1.6029,1.6124,1.6029,1.6029,2412000.0
2010-08-30 14:40:00,1.69,1.69,1.68,1.68,1404000.0,1.6029,1.6029,1.5934,1.5934,1404000.0
2010-08-30 14:50:00,1.68,1.69,1.68,1.69,1166400.0,1.5934,1.6029,1.5934,1.6029,1166400.0
2010-08-30 15:00:00,1.69,1.69,1.68,1.68,828000.0,1.6029,1.6029,1.5934,1.5934,828000.0
2010-08-30 15:10:00,1.68,1.68,1.67,1.67,4111200.0,1.5934,1.5934,1.5839,1.5839,4111200.0
2010-08-30 15:20:00,1.67,1.68,1.67,1.67,3124800.0,1.5839,1.5934,1.5839,1.5839,3124800.0
2010-08-30 15:30:00,1.67,1.68,1.67,1.68,2131200.0,1.5839,1.5934,1.5839,1.5934,2131200.0
2010-08-30 15:40:00,1.68,1.68,1.67,1.67,4255200.0,1.5934,1.5934,1.5839,1.5839,4255200.0
2010-08-30 15:50:00,1.67,1.67,1.65,1.65,4881600.0,1.5839,1.5839,1.565,1.565,4881600.0
2010-08-31 09:30:00,1.63,1.64,1.62,1.63,6098400.0,1.546,1.5555,1.5365,1.546,6098400.0
2010-08-31 09:40:00,1.63,1.65,1.62,1.65,16833600.0,1.546,1.565,1.5365,1.565,16833600.0
2010-08-31 09:50:00,1.65,1.65,1.63,1.65,16243200.0,1.565,1.565,1.546,1.565,16243200.0
2010-08-31 10:00:00,1.64,1.67,1.64,1.67,9806400.0,1.5555,1.5839,1.5555,1.5839,9806400.0
2010-08-31 10:10:00,1.67,1.68,1.67,1.67,2426400.0,1.5839,1.5934,1.5839,1.5839,2426400.0
2010-08-31 10:20:00,1.66,1.67,1.66,1.67,1598400.0,1.5744,1.5839,1.5744,1.5839,1598400.0
2010-08-31 10:30:00,1.67,1.68,1.66,1.66,3960000.0,1.5839,1.5934,1.5744,1.5744,3960000.0
2010-08-31 10:40:00,1.66,1.66,1.65,1.66,3362400.0,1.5744,1.5744,1.565,1.5744,3362400.0
2010-08-31 10:50:00,1.66,1.67,1.66,1.67,3283200.0,1.5744,1.5839,1.5744,1.5839,3283200.0
2010-08-31 11:00:00,1.67,1.68,1.66,1.66,2678400.0,1.5839,1.5934,1.5744,1.5744,2678400.0
2010-08-31 11:10:00,1.66,1.67,1.66,1.66,1944000.0,1.5744,1.5839,1.5744,1.5744,1944000.0
2010-08-31 11:20:00,1.66,1.68,1.66,1.67,1404000.0,1.5744,1.5934,1.5744,1.5839,1404000.0
2010-08-31 11:30:00,1.67,1.68,1.67,1.68,2340000.0,1.5839,1.5934,1.5839,1.5934,2340000.0
2010-08-31 11:40:00,1.68,1.68,1.67,1.67,1058400.0,1.5934,1.5934,1.5839,1.5839,1058400.0
2010-08-31 11:50:00,1.68,1.68,1.68,1.68,900000.0,1.5934,1.5934,1.5934,1.5934,900000.0
2010-08-31 12:00:00,1.68,1.68,1.67,1.67,619200.0,1.5934,1.5934,1.5839,1.5839,619200.0
2010-08-31 12:10:00,1.67,1.67,1.67,1.67,1346400.0,1.5839,1.5839,1.5839,1.5839,1346400.0
2010-08-31 12:20:00,1.67,1.67,1.67,1.67,828000.0,1.5839,1.5839,1.5839,1.5839,828000.0
2010-08-31 12:30:00,1.67,1.67,1.67,1.67,813600.0,1.5839,1.5839,1.5839,1.5839,813600.0
2010-08-31 12:40:00,1.67,1.67,1.66,1.67,2829600.0,1.5839,1.5839,1.5744,1.5839,2829600.0
2010-08-31 12:50:00,1.67,1.67,1.66,1.66,1252800.0,1.5839,1.5839,1.5744,1.5744,1252800.0
2010-08-31 13:00:00,1.66,1.67,1.66,1.66,2260800.0,1.5744,1.5839,1.5744,1.5744,2260800.0
2010-08-31 13:10:00,1.67,1.67,1.67,1.67,331200.0,1.5839,1.5839,1.5839,1.5839,331200.0
2010-08-31 13:20:00,1.67,1.67,1.67,1.67,648000.0,1.5839,1.5839,1.5839,1.5839,648000.0
2010-08-31 13:30:00,1.67,1.68,1.67,1.67,1951200.0,1.5839,1.5934,1.5839,1.5839,1951200.0
2010-08-31 13:40:00,1.67,1.68,1.67,1.67,266400.0,1.5839,1.5934,1.5839,1.5839,266400.0
2010-08-31 13:50:00,1.67,1.67,1.67,1.67,489600.0,1.5839,1.5839,1.5839,1.5839,489600.0
2010-08-31 14:00:00,1.67,1.68,1.66,1.67,5940000.0,1.5839,1.5934,1.5744,1.5839,5940000.0
2010-08-31 14:10:00,1.67,1.68,1.66,1.66,3312000.0,1.5839,1.5934,1.5744,1.5744,3312000.0
2010-08-31 14:20:00,1.66,1.66,1.65,1.65,3081600.0,1.5744,1.5744,1.565,1.565,3081600.0
2010-08-31 14:30:00,1.66,1.66,1.64,1.64,4615200.0,1.5744,1.5744,1.5555,1.5555,4615200.0
2010-08-31 14:40:00,1.64,1.64,1.63,1.63,6537600.0,1.5555,1.5555,1.546,1.546,6537600.0
2010-08-31 14:50:00,1.63,1.64,1.63,1.64,3218400.0,1.546,1.5555,1.546,1.5555,3218400.0
2010-08-31 15:00:00,1.64,1.65,1.64,1.64,3110400.0,1.5555,1.565,1.5555,1.5555,3110400.0
2010-08-31 15:10:00,1.64,1.64,1.63,1.64,1512000.0,1.5555,1.5555,1.546,1.5555,1512000.0
2010-08-31 15:20:00,1.64,1.64,1.64,1.64,777600.0,1.5555,1.5555,1.5555,1.5555,777600.0
2010-08-31 15:30:00,1.64,1.65,1.63,1.64,2275200.0,1.5555,1.565,1.546,1.5555,2275200.0
2010-08-31 15:40:00,1.64,1.67,1.64,1.66,3232800.0,1.5555,1.5839,1.5555,1.5744,3232800.0
2010-08-31 15:50:00,1.66,1.66,1.65,1.66,2311200.0,1.5744,1.5744,1.565,1.5744,2311200.0
2010-09-01 09:30:00,1.72,1.74,1.72,1.72,7264800.0,1.6314,1.6503,1.6314,1.6314,7264800.0
2010-09-01 09:40:00,1.72,1.73,1.72,1.72,5220000.0,1.6314,1.6408,1.6314,1.6314,5220000.0
2010-09-01 09:50:00,1.72,1.74,1.72,1.74,7912800.0,1.6314,1.6503,1.6314,1.6503,7912800.0
2010-09-01 10:00:00,1.74,1.79,1.74,1.78,15609600.0,1.6503,1.6977,1.6503,1.6883,15609600.0
2010-09-01 10:10:00,1.78,1.79,1.78,1.78,4968000.0,1.6883,1.6977,1.6883,1.6883,4968000.0
2010-09-01 10:20:00,1.78,1.78,1.78,1.78,2959200.0,1.6883,1.6883,1.6883,1.6883,2959200.0
2010-09-01 10:30:00,1.78,1.79,1.78,1.79,2829600.0,1.6883,1.6977,1.6883,1.6977,2829600.0
2010-09-01 10:40:00,1.79,1.79,1.78,1.79,2203200.0,1.6977,1.6977,1.6883,1.6977,2203200.0
2010-09-01 10:50:00,1.79,1.8,1.79,1.79,3859200.0,1.6977,1.7072,1.6977,1.6977,3859200.0
2010-09-01 11:00:00,1.8,1.8,1.79,1.79,1828800.0,1.7072,1.7072,1.6977,1.6977,1828800.0
2010-09-01 11:10:00,1.79,1.79,1.79,1.79,1087200.0,1.6977,1.6977,1.6977,1.6977,1087200.0
2010-09-01 11:20:00,1.79,1.79,1.79,1.79,864000.0,1.6977,1.6977,1.6977,1.6977,864000.0
2010-09-01 11:30:00,1.79,1.8,1.79,1.8,1382400.0,1.6977,1.7072,1.6977,1.7072,1382400.0
2010-09-01 11:40:00,1.8,1.8,1.79,1.8,604800.0,1.7072,1.7072,1.6977,1.7072,604800.0
2010-09-01 11:50:00,1.8,1.8,1.8,1.8,1303200.0,1.7072,1.7072,1.7072,1.7072,1303200.0
2010-09-01 12:00:00,1.8,1.8,1.79,1.79,597600.0,1.7072,1.7072,1.6977,1.6977,597600.0
2010-09-01 12:10:00,1.79,1.8,1.79,1.79,2980800.0,1.6977,1.7072,1.6977,1.6977,2980800.0
2010-09-01 12:20:00,1.79,1.79,1.79,1.79,1324800.0,1.6977,1.6977,1.6977,1.6977,1324800.0
2010-09-01 12:30:00,1.79,1.79,1.79,1.79,921600.0,1.6977,1.6977,1.6977,1.6977,921600.0
2010-09-01 12:40:00,1.79,1.79,1.79,1.79,453600.0,1.6977,1.6977,1.6977,1.6977,453600.0
2010-09-01 12:50:00,1.79,1.79,1.79,1.79,2332800.0,1.6977,1.6977,1.6977,1.6977,2332800.0
2010-09-01 13:00:00,1.79,1.79,1.79,1.79,1224000.0,1.6977,1.6977,1.6977,1.6977,1224000.0
2010-09-01 13:10:00,1.79,1.8,1.79,1.79,324000.0,1.6977,1.7072,1.6977,1.6977,324000.0
2010-09-01 13:20:00,1.79,1.8,1.79,1.79,540000.0,1.6977,1.7072,1.6977,1.6977,540000.0
2010-09-01 13:30:00,1.79,1.8,1.79,1.8,460800.0,1.6977,1.7072,1.6977,1.7072,460800.0
2010-09-01 13:40:00,1.8,1.8,1.8,1.8,964800.0,1.7072,1.7072,1.7072,1.7072,964800.0
2010-09-01 13:50:00,1.8,1.8,1.79,1.8,1627200.0,1.7072,1.7072,1.6977,1.7072,1627200.0
2010-09-01 14:00:00,1.8,1.8,1.79,1.8,2541600.0,1.7072,1.7072,1.6977,1.7072,2541600.0
2010-09-01 14:10:00,1.8,1.8,1.79,1.79,1540800.0,1.7072,1.7072,1.6977,1.6977,1540800.0
2010-09-01 14:20:00,1.79,1.79,1.79,1.79,2750400.0,1.6977,1.6977,1.6977,1.6977,2750400.0
2010-09-01 14:30:00,1.79,1.79,1.78,1.79,1044000.0,1.6977,1.6977,1.6883,1.6977,1044000.0
2010-09-01 14:40:00,1.79,1.79,1.79,1.79,1022400.0,1.6977,1.6977,1.6977,1.6977,1022400.0
2010-09-01 14:50:00,1.79,1.79,1.79,1.79,1605600.0,1.6977,1.6977,1.6977,1.6977,1605600.0
2010-09-01 15:00:00,1.79,1.8,1.78,1.79,1368000.0,1.6977,1.7072,1.6883,1.6977,1368000.0
2010-09-01 15:10:00,1.79,1.8,1.79,1.79,547200.0,1.6977,1.7072,1.6977,1.6977,547200.0
2010-09-01 15:20:00,1.79,1.8,1.78,1.79,2066400.0,1.6977,1.7072,1.6883,1.6977,2066400.0
2010-09-01 15:30:00,1.79,1.8,1.79,1.8,2361600.0,1.6977,1.7072,1.6977,1.7072,2361600.0
2010-09-01 15:40:00,1.8,1.81,1.8,1.8,4708800.0,1.7072,1.7167,1.7072,1.7072,4708800.0
2010-09-01 15:50:00,1.8,1.8,1.8,1.8,4716000.0,1.7072,1.7072,1.7072,1.7072,4716000.0
2010-09-02 09:30:00,1.82,1.82,1.81,1.82,6364800.0,1.7262,1.7262,1.7167,1.7262,6364800.0
2010-09-02 09:40:00,1.81,1.82,1.81,1.82,2232000.0,1.7167,1.7262,1.7167,1.7262,2232000.0
2010-09-02 09:50:00,1.82,1.83,1.82,1.82,3124800.0,1.7262,1.7357,1.7262,1.7262,3124800.0
2010-09-02 10:00:00,1.82,1.84,1.82,1.82,5580000.0,1.7262,1.7452,1.7262,1.7262,5580000.0
2010-09-02 10:10:00,1.82,1.83,1.81,1.81,2462400.0,1.7262,1.7357,1.7167,1.7167,2462400.0
2010-09-02 10:20:00,1.82,1.83,1.81,1.83,2008800.0,1.7262,1.7357,1.7167,1.7357,2008800.0
2010-09-02 10:30:00,1.83,1.83,1.82,1.83,1036800.0,1.7357,1.7357,1.7262,1.7357,1036800.0
2010-09-02 10:40:00,1.83,1.83,1.83,1.83,1274400.0,1.7357,1.7357,1.7357,1.7357,1274400.0
2010-09-02 10:50:00,1.83,1.84,1.83,1.83,4766400.0,1.7357,1.7452,1.7357,1.7357,4766400.0
2010-09-02 11:00:00,1.83,1.84,1.83,1.83,2109600.0,1.7357,1.7452,1.7357,1.7357,2109600.0
2010-09-02 11:10:00,1.83,1.83,1.82,1.82,1922400.0,1.7357,1.7357,1.7262,1.7262,1922400.0
2010-09-02 11:20:00,1.82,1.82,1.82,1.82,2404800.0,1.7262,1.7262,1.7262,1.7262,2404800.0
2010-09-02 11:30:00,1.82,1.82,1.82,1.82,1548000.0,1.7262,1.7262,1.7262,1.7262,1548000.0
2010-09-02 11:40:00,1.82,1.83,1.82,1.83,2469600.0,1.7262,1.7357,1.7262,1.7357,2469600.0
2010-09-02 11:50:00,1.83,1.83,1.83,1.83,1490400.0,1.7357,1.7357,1.7357,1.7357,1490400.0
2010-09-02 12:00:00,1.83,1.83,1.83,1.83,705600.0,1.7357,1.7357,1.7357,1.7357,705600.0
2010-09-02 12:10:00,1.83,1.83,1.83,1.83,1202400.0,1.7357,1.7357,1.7357,1.7357,1202400.0
2010-09-02 12:20:00,1.83,1.83,1.83,1.83,475200.0,1.7357,1.7357,1.7357,1.7357,475200.0
2010-09-02 12:30:00,1.83,1.83,1.83,1.83,633600.0,1.7357,1.7357,1.7357,1.7357,633600.0
2010-09-02 12:40:00,1.83,1.83,1.83,1.83,640800.0,1.7357,1.7357,1.7357,1.7357,640800.0
2010-09-02 12:50:00,1.83,1.83,1.82,1.82,1209600.0,1.7357,1.7357,1.7262,1.7262,1209600.0
2010-09-02 13:00:00,1.82,1.82,1.82,1.82,540000.0,1.7262,1.7262,1.7262,1.7262,540000.0
2010-09-02 13:10:00,1.82,1.82,1.82,1.82,1180800.0,1.7262,1.7262,1.7262,1.7262,1180800.0
2010-09-02 13:20:00,1.82,1.82,1.82,1.82,712800.0,1.7262,1.7262,1.7262,1.7262,712800.0
2010-09-02 13:30:00,1.82,1.83,1.82,1.82,475200.0,1.7262,1.7357,1.7262,1.7262,475200.0
2010-09-02 13:40:00,1.82,1.83,1.82,1.82,309600.0,1.7262,1.7357,1.7262,1.7262,309600.0
2010-09-02 13:50:00,1.82,1.83,1.82,1.83,403200.0,1.7262,1.7357,1.7262,1.7357,403200.0
2010-09-02 14:00:00,1.83,1.83,1.83,1.83,1231200.0,1.7357,1.7357,1.7357,1.7357,1231200.0
2010-09-02 14:10:00,1.83,1.84,1.83,1.84,3110400.0,1.7357,1.7452,1.7357,1.7452,3110400.0
2010-09-02 14:20:00,1.84,1.84,1.83,1.83,986400.0,1.7452,1.7452,1.7357,1.7357,986400.0
2010-09-02 14:30:00,1.83,1.84,1.83,1.83,583200.0,1.7357,1.7452,1.7357,1.7357,583200.0
2010-09-02 14:40:00,1.84,1.84,1.83,1.83,799200.0,1.7452,1.7452,1.7357,1.7357,799200.0
2010-09-02 14:50:00,1.83,1.84,1.83,1.83,532800.0,1.7357,1.7452,1.7357,1.7357,532800.0
2010-09-02 15:00:00,1.83,1.84,1.83,1.84,842400.0,1.7357,1.7452,1.7357,1.7452,842400.0
2010-09-02 15:10:00,1.84,1.84,1.83,1.84,1180800.0,1.7452,1.7452,1.7357,1.7452,1180800.0
2010-09-02 15:20:00,1.84,1.84,1.84,1.84,1173600.0,1.7452,1.7452,1.7452,1.7452,1173600.0
2010-09-02 15:30:00,1.84,1.85,1.84,1.85,3168000.0,1.7452,1.7547,1.7452,1.7547,3168000.0
2010-09-02 15:40:00,1.85,1.85,1.84,1.85,3823200.0,1.7547,1.7547,1.7452,1.7547,3823200.0
2010-09-02 15:50:00,1.85,1.85,1.85,1.85,3636000.0,1.7547,1.7547,1.7547,1.7547,3636000.0
2010-09-03 09:30:00,1.91,1.92,1.91,1.92,5695200.0,1.8116,1.821,1.8116,1.821,5695200.0
2010-09-03 09:40:00,1.92,1.93,1.92,1.92,3564000.0,1.821,1.8305,1.821,1.821,3564000.0
2010-09-03 09:50:00,1.92,1.93,1.92,1.93,1519200.0,1.821,1.8305,1.821,1.8305,1519200.0
2010-09-03 10:00:00,1.92,1.92,1.9,1.9,8964000.0,1.821,1.821,1.8021,1.8021,8964000.0
2010-09-03 10:10:00,1.9,1.91,1.89,1.9,7941600.0,1.8021,1.8116,1.7926,1.8021,7941600.0
2010-09-03 10:20:00,1.9,1.91,1.89,1.89,6148800.0,1.8021,1.8116,1.7926,1.7926,6148800.0
2010-09-03 10:30:00,1.89,1.89,1.88,1.89,6422400.0,1.7926,1.7926,1.7831,1.7926,6422400.0
2010-09-03 10:40:00,1.89,1.9,1.89,1.89,1634400.0,1.7926,1.8021,1.7926,1.7926,1634400.0
2010-09-03 10:50:00,1.89,1.89,1.88,1.89,3297600.0,1.7926,1.7926,1.7831,1.7926,3297600.0
2010-09-03 11:00:00,1.89,1.89,1.88,1.89,3009600.0,1.7926,1.7926,1.7831,1.7926,3009600.0
2010-09-03 11:10:00,1.89,1.9,1.88,1.9,2239200.0,1.7926,1.8021,1.7831,1.8021,2239200.0
2010-09-03 11:20:00,1.9,1.9,1.89,1.89,1569600.0,1.8021,1.8021,1.7926,1.7926,1569600.0
2010-09-03 11:30:00,1.89,1.89,1.89,1.89,604800.0,1.7926,1.7926,1.7926,1.7926,604800.0
2010-09-03 11:40:00,1.89,1.9,1.89,1.9,655200.0,1.7926,1.8021,1.7926,1.8021,655200.0
2010-09-03 11:50:00,1.89,1.9,1.89,1.89,1389600.0,1.7926,1.8021,1.7926,1.7926,1389600.0
2010-09-03 12:00:00,1.9,1.9,1.89,1.9,972000.0,1.8021,1.8021,1.7926,1.8021,972000.0
2010-09-03 12:10:00,1.9,1.9,1.9,1.9,295200.0,1.8021,1.8021,1.8021,1.8021,295200.0
2010-09-03 12:20:00,1.9,1.9,1.9,1.9,1101600.0,1.8021,1.8021,1.8021,1.8021,1101600.0
2010-09-03 12:30:00,1.9,1.91,1.9,1.91,2865600.0,1.8021,1.8116,1.8021,1.8116,2865600.0
2010-09-03 12:40:00,1.9,1.91,1.9,1.9,655200.0,1.8021,1.8116,1.8021,1.8021,655200.0
2010-09-03 12:50:00,1.9,1.91,1.9,1.91,828000.0,1.8021,1.8116,1.8021,1.8116,828000.0
2010-09-03 13:00:00,1.91,1.92,1.91,1.91,3031200.0,1.8116,1.821,1.8116,1.8116,3031200.0
2010-09-03 13:10:00,1.91,1.91,1.91,1.91,784800.0,1.8116,1.8116,1.8116,1.8116,784800.0
2010-09-03 13:20:00,1.91,1.91,1.91,1.91,1152000.0,1.8116,1.8116,1.8116,1.8116,1152000.0
2010-09-03 13:30:00,1.91,1.92,1.91,1.92,1526400.0,1.8116,1.821,1.8116,1.821,1526400.0
2010-09-03 13:40:00,1.92,1.92,1.92,1.92,288000.0,1.821,1.821,1.821,1.821,288000.0
2010-09-03 13:50:00,1.92,1.92,1.92,1.92,720000.0,1.821,1.821,1.821,1.821,720000.0
2010-09-03 14:00:00,1.92,1.92,1.92,1.92,705600.0,1.821,1.821,1.821,1.821,705600.0
2010-09-03 14:10:00,1.92,1.92,1.91,1.92,770400.0,1.821,1.821,1.8116,1.821,770400.0
2010-09-03 14:20:00,1.92,1.92,1.92,1.92,1238400.0,1.821,1.821,1.821,1.821,1238400.0
2010-09-03 14:30:00,1.92,1.92,1.92,1.92,1440000.0,1.821,1.821,1.821,1.821,1440000.0
2010-09-03 14:40:00,1.92,1.92,1.91,1.91,1036800.0,1.821,1.821,1.8116,1.8116,1036800.0
2010-09-03 14:50:00,1.91,1.91,1.91,1.91,1540800.0,1.8116,1.8116,1.8116,1.8116,1540800.0
2010-09-03 15:00:00,1.91,1.91,1.9,1.91,648000.0,1.8116,1.8116,1.8021,1.8116,648000.0
2010-09-03 15:10:00,1.91,1.91,1.91,1.91,1382400.0,1.8116,1.8116,1.8116,1.8116,1382400.0
2010-09-03 15:20:00,1.91,1.92,1.91,1.92,1188000.0,1.8116,1.821,1.8116,1.821,1188000.0
2010-09-03 15:30:00,1.92,1.92,1.91,1.91,1972800.0,1.821,1.821,1.8116,1.8116,1972800.0
2010-09-03 15:40:00,1.91,1.92,1.91,1.92,4550400.0,1.8116,1.821,1.8116,1.821,4550400.0
2010-09-03 15:50:00,1.92,1.93,1.92,1.93,7560000.0,1.821,1.8305,1.821,1.8305,7560000.0
2010-09-07 09:30:00,1.9,1.9,1.89,1.89,4514400.0,1.8021,1.8021,1.7926,1.7926,4514400.0
2010-09-07 09:40:00,1.89,1.9,1.89,1.89,4478400.0,1.7926,1.8021,1.7926,1.7926,4478400.0
2010-09-07 09:50:00,1.89,1.89,1.87,1.87,4867200.0,1.7926,1.7926,1.7736,1.7736,4867200.0
2010-09-07 10:00:00,1.87,1.88,1.87,1.88,5983200.0,1.7736,1.7831,1.7736,1.7831,5983200.0
2010-09-07 10:10:00,1.88,1.88,1.87,1.88,1728000.0,1.7831,1.7831,1.7736,1.7831,1728000.0
2010-09-07 10:20:00,1.88,1.88,1.87,1.88,1908000.0,1.7831,1.7831,1.7736,1.7831,1908000.0
2010-09-07 10:30:00,1.88,1.88,1.87,1.88,1843200.0,1.7831,1.7831,1.7736,1.7831,1843200.0
2010-09-07 10:40:00,1.88,1.88,1.88,1.88,1245600.0,1.7831,1.7831,1.7831,1.7831,1245600.0
2010-09-07 10:50:00,1.88,1.88,1.87,1.88,1015200.0,1.7831,1.7831,1.7736,1.7831,1015200.0
2010-09-07 11:00:00,1.88,1.88,1.87,1.88,2512800.0,1.7831,1.7831,1.7736,1.7831,2512800.0
2010-09-07 11:10:00,1.88,1.88,1.87,1.87,2080800.0,1.7831,1.7831,1.7736,1.7736,2080800.0
2010-09-07 11:20:00,1.88,1.88,1.88,1.88,2577600.0,1.7831,1.7831,1.7831,1.7831,2577600.0
2010-09-07 11:30:00,1.88,1.89,1.88,1.88,1620000.0,1.7831,1.7926,1.7831,1.7831,1620000.0
2010-09-07 11:40:00,1.88,1.88,1.88,1.88,1922400.0,1.7831,1.7831,1.7831,1.7831,1922400.0
2010-09-07 11:50:00,1.88,1.89,1.87,1.89,2217600.0,1.7831,1.7926,1.7736,1.7926,2217600.0
2010-09-07 12:00:00,1.89,1.89,1.88,1.89,2016000.0,1.7926,1.7926,1.7831,1.7926,2016000.0
2010-09-07 12:10:00,1.89,1.89,1.88,1.89,244800.0,1.7926,1.7926,1.7831,1.7926,244800.0
2010-09-07 12:20:00,1.88,1.89,1.88,1.88,828000.0,1.7831,1.7926,1.7831,1.7831,828000.0
2010-09-07 12:30:00,1.88,1.88,1.87,1.87,957600.0,1.7831,1.7831,1.7736,1.7736,957600.0
2010-09-07 12:40:00,1.88,1.88,1.88,1.88,1029600.0,1.7831,1.7831,1.7831,1.7831,1029600.0
2010-09-07 12:50:00,1.88,1.88,1.87,1.88,705600.0,1.7831,1.7831,1.7736,1.7831,705600.0
2010-09-07 13:00:00,1.88,1.88,1.87,1.87,1548000.0,1.7831,1.7831,1.7736,1.7736,1548000.0
2010-09-07 13:10:00,1.87,1.88,1.87,1.88,1116000.0,1.7736,1.7831,1.7736,1.7831,1116000.0
2010-09-07 13:20:00,1.88,1.88,1.87,1.88,1065600.0,1.7831,1.7831,1.7736,1.7831,1065600.0
2010-09-07 13:30:00,1.88,1.88,1.88,1.88,525600.0,1.7831,1.7831,1.7831,1.7831,525600.0
2010-09-07 13:40:00,1.88,1.88,1.88,1.88,1008000.0,1.7831,1.7831,1.7831,1.7831,1008000.0
2010-09-07 13:50:00,1.88,1.89,1.88,1.89,2577600.0,1.7831,1.7926,1.7831,1.7926,2577600.0
2010-09-07 14:00:00,1.89,1.89,1.88,1.88,748800.0,1.7926,1.7926,1.7831,1.7831,748800.0
2010-09-07 14:10:00,1.88,1.89,1.88,1.88,1324800.0,1.7831,1.7926,1.7831,1.7831,1324800.0
2010-09-07 14:20:00,1.89,1.89,1.88,1.88,1634400.0,1.7926,1.7926,1.7831,1.7831,1634400.0
2010-09-07 14:30:00,1.88,1.88,1.87,1.87,3823200.0,1.7831,1.7831,1.7736,1.7736,3823200.0
2010-09-07 14:40:00,1.87,1.88,1.87,1.87,1094400.0,1.7736,1.7831,1.7736,1.7736,1094400.0
2010-09-07 14:50:00,1.87,1.88,1.86,1.86,3765600.0,1.7736,1.7831,1.7641,1.7641,3765600.0
2010-09-07 15:00:00,1.86,1.87,1.86,1.86,2275200.0,1.7641,1.7736,1.7641,1.7641,2275200.0
2010-09-07 15:10:00,1.86,1.87,1.86,1.87,1454400.0,1.7641,1.7736,1.7641,1.7736,1454400.0
2010-09-07 15:20:00,1.87,1.87,1.86,1.87,1468800.0,1.7736,1.7736,1.7641,1.7736,1468800.0
2010-09-07 15:30:00,1.87,1.87,1.86,1.87,1814400.0,1.7736,1.7736,1.7641,1.7736,1814400.0
2010-09-07 15:40:00,1.87,1.88,1.87,1.87,1972800.0,1.7736,1.7831,1.7736,1.7736,1972800.0
2010-09-07 15:50:00,1.87,1.87,1.86,1.86,5414400.0,1.7736,1.7736,1.7641,1.7641,5414400.0
2010-09-08 09:30:00,1.87,1.89,1.87,1.88,5328000.0,1.7736,1.7926,1.7736,1.7831,5328000.0
2010-09-08 09:40:00,1.88,1.89,1.88,1.89,3664800.0,1.7831,1.7926,1.7831,1.7926,3664800.0
2010-09-08 09:50:00,1.89,1.9,1.88,1.89,2757600.0,1.7926,1.8021,1.7831,1.7926,2757600.0
2010-09-08 10:00:00,1.9,1.9,1.89,1.89,2232000.0,1.8021,1.8021,1.7926,1.7926,2232000.0
2010-09-08 10:10:00,1.9,1.91,1.9,1.9,2750400.0,1.8021,1.8116,1.8021,1.8021,2750400.0
2010-09-08 10:20:00,1.9,1.91,1.9,1.9,4492800.0,1.8021,1.8116,1.8021,1.8021,4492800.0
2010-09-08 10:30:00,1.9,1.91,1.9,1.91,3621600.0,1.8021,1.8116,1.8021,1.8116,3621600.0
2010-09-08 10:40:00,1.91,1.91,1.9,1.91,1627200.0,1.8116,1.8116,1.8021,1.8116,1627200.0
2010-09-08 10:50:00,1.9,1.91,1.9,1.9,2217600.0,1.8021,1.8116,1.8021,1.8021,2217600.0
2010-09-08 11:00:00,1.91,1.92,1.91,1.91,3405600.0,1.8116,1.821,1.8116,1.8116,3405600.0
2010-09-08 11:10:00,1.91,1.92,1.91,1.91,1274400.0,1.8116,1.821,1.8116,1.8116,1274400.0
2010-09-08 11:20:00,1.91,1.91,1.91,1.91,1116000.0,1.8116,1.8116,1.8116,1.8116,1116000.0
2010-09-08 11:30:00,1.91,1.91,1.91,1.91,720000.0,1.8116,1.8116,1.8116,1.8116,720000.0
2010-09-08 11:40:00,1.9,1.91,1.9,1.91,2656800.0,1.8021,1.8116,1.8021,1.8116,2656800.0
2010-09-08 11:50:00,1.91,1.91,1.9,1.91,1720800.0,1.8116,1.8116,1.8021,1.8116,1720800.0
2010-09-08 12:00:00,1.91,1.91,1.91,1.91,640800.0,1.8116,1.8116,1.8116,1.8116,640800.0
2010-09-08 12:10:00,1.91,1.91,1.91,1.91,1209600.0,1.8116,1.8116,1.8116,1.8116,1209600.0
2010-09-08 12:20:00,1.91,1.91,1.91,1.91,993600.0,1.8116,1.8116,1.8116,1.8116,993600.0
2010-09-08 12:30:00,1.91,1.92,1.91,1.91,669600.0,1.8116,1.821,1.8116,1.8116,669600.0
2010-09-08 12:40:00,1.91,1.92,1.91,1.92,2275200.0,1.8116,1.821,1.8116,1.821,2275200.0
2010-09-08 12:50:00,1.92,1.92,1.92,1.92,504000.0,1.821,1.821,1.821,1.821,504000.0
2010-09-08 13:00:00,1.92,1.92,1.91,1.91,892800.0,1.821,1.821,1.8116,1.8116,892800.0
2010-09-08 13:10:00,1.91,1.91,1.91,1.91,417600.0,1.8116,1.8116,1.8116,1.8116,417600.0
2010-09-08 13:20:00,1.91,1.91,1.91,1.91,648000.0,1.8116,1.8116,1.8116,1.8116,648000.0
2010-09-08 13:30:00,1.91,1.91,1.91,1.91,1108800.0,1.8116,1.8116,1.8116,1.8116,1108800.0
2010-09-08 13:40:00,1.91,1.91,1.89,1.89,4154400.0,1.8116,1.8116,1.7926,1.7926,4154400.0
2010-09-08 13:50:00,1.89,1.9,1.89,1.9,1512000.0,1.7926,1.8021,1.7926,1.8021,1512000.0
2010-09-08 14:00:00,1.9,1.9,1.88,1.89,4989600.0,1.8021,1.8021,1.7831,1.7926,4989600.0
2010-09-08 14:10:00,1.89,1.9,1.88,1.89,2268000.0,1.7926,1.8021,1.7831,1.7926,2268000.0
2010-09-08 14:20:00,1.9,1.9,1.9,1.9,2275200.0,1.8021,1.8021,1.8021,1.8021,2275200.0
2010-09-08 14:30:00,1.9,1.9,1.9,1.9,1396800.0,1.8021,1.8021,1.8021,1.8021,1396800.0
2010-09-08 14:40:00,1.9,1.91,1.9,1.91,2001600.0,1.8021,1.8116,1.8021,1.8116,2001600.0
2010-09-08 14:50:00,1.91,1.91,1.9,1.9,309600.0,1.8116,1.8116,1.8021,1.8021,309600.0
2010-09-08 15:00:00,1.9,1.91,1.9,1.91,2340000.0,1.8021,1.8116,1.8021,1.8116,2340000.0
2010-09-08 15:10:00,1.91,1.91,1.9,1.9,1015200.0,1.8116,1.8116,1.8021,1.8021,1015200.0
2010-09-08 15:20:00,1.9,1.91,1.9,1.9,2116800.0,1.8021,1.8116,1.8021,1.8021,2116800.0
2010-09-08 15:30:00,1.9,1.91,1.89,1.9,2088000.0,1.8021,1.8116,1.7926,1.8021,2088000.0
2010-09-08 15:40:00,1.9,1.9,1.89,1.89,3362400.0,1.8021,1.8021,1.7926,1.7926,3362400.0
2010-09-08 15:50:00,1.89,1.9,1.89,1.9,3139200.0,1.7926,1.8021,1.7926,1.8021,3139200.0
2010-09-09 09:30:00,1.96,1.97,1.95,1.96,4824000.0,1.859,1.8685,1.8495,1.859,4824000.0
2010-09-09 09:40:00,1.96,1.96,1.94,1.94,3283200.0,1.859,1.859,1.84,1.84,3283200.0
2010-09-09 09:50:00,1.94,1.95,1.94,1.95,3434400.0,1.84,1.8495,1.84,1.8495,3434400.0
2010-09-09 10:00:00,1.95,1.96,1.95,1.95,1382400.0,1.8495,1.859,1.8495,1.8495,1382400.0
2010-09-09 10:10:00,1.95,1.95,1.94,1.94,1807200.0,1.8495,1.8495,1.84,1.84,1807200.0
2010-09-09 10:20:00,1.94,1.95,1.94,1.95,1728000.0,1.84,1.8495,1.84,1.8495,1728000.0
2010-09-09 10:30:00,1.95,1.95,1.93,1.94,3736800.0,1.8495,1.8495,1.8305,1.84,3736800.0
2010-09-09 10:40:00,1.94,1.95,1.94,1.95,1368000.0,1.84,1.8495,1.84,1.8495,1368000.0
2010-09-09 10:50:00,1.95,1.95,1.93,1.93,993600.0,1.8495,1.8495,1.8305,1.8305,993600.0
2010-09-09 11:00:00,1.93,1.95,1.93,1.95,907200.0,1.8305,1.8495,1.8305,1.8495,907200.0
2010-09-09 11:10:00,1.95,1.95,1.95,1.95,979200.0,1.8495,1.8495,1.8495,1.8495,979200.0
2010-09-09 11:20:00,1.95,1.95,1.95,1.95,820800.0,1.8495,1.8495,1.8495,1.8495,820800.0
2010-09-09 11:30:00,1.95,1.95,1.95,1.95,1080000.0,1.8495,1.8495,1.8495,1.8495,1080000.0
2010-09-09 11:40:00,1.95,1.95,1.95,1.95,849600.0,1.8495,1.8495,1.8495,1.8495,849600.0
2010-09-09 11:50:00,1.95,1.95,1.95,1.95,1908000.0,1.8495,1.8495,1.8495,1.8495,1908000.0
2010-09-09 12:00:00,1.95,1.95,1.95,1.95,172800.0,1.8495,1.8495,1.8495,1.8495,172800.0
2010-09-09 12:10:00,1.95,1.95,1.95,1.95,453600.0,1.8495,1.8495,1.8495,1.8495,453600.0
2010-09-09 12:20:00,1.95,1.95,1.95,1.95,295200.0,1.8495,1.8495,1.8495,1.8495,295200.0
2010-09-09 12:30:00,1.95,1.95,1.95,1.95,547200.0,1.8495,1.8495,1.8495,1.8495,547200.0
2010-09-09 12:40:00,1.95,1.95,1.94,1.94,1044000.0,1.8495,1.8495,1.84,1.84,1044000.0
2010-09-09 12:50:00,1.94,1.94,1.93,1.93,1116000.0,1.84,1.84,1.8305,1.8305,1116000.0
2010-09-09 13:00:00,1.93,1.93,1.93,1.93,1965600.0,1.8305,1.8305,1.8305,1.8305,1965600.0
2010-09-09 13:10:00,1.92,1.93,1.92,1.93,4125600.0,1.821,1.8305,1.821,1.8305,4125600.0
2010-09-09 13:20:00,1.92,1.93,1.92,1.92,1224000.0,1.821,1.8305,1.821,1.821,1224000.0
2010-09-09 13:30:00,1.92,1.92,1.91,1.92,2016000.0,1.821,1.821,1.8116,1.821,2016000.0
2010-09-09 13:40:00,1.92,1.93,1.92,1.93,835200.0,1.821,1.8305,1.821,1.8305,835200.0
2010-09-09 13:50:00,1.93,1.93,1.91,1.91,1072800.0,1.8305,1.8305,1.8116,1.8116,1072800.0
2010-09-09 14:00:00,1.92,1.92,1.92,1.92,410400.0,1.821,1.821,1.821,1.821,410400.0
2010-09-09 14:10:00,1.92,1.92,1.91,1.92,2318400.0,1.821,1.821,1.8116,1.821,2318400.0
2010-09-09 14:20:00,1.92,1.92,1.91,1.92,928800.0,1.821,1.821,1.8116,1.821,928800.0
2010-09-09 14:30:00,1.92,1.93,1.92,1.92,2440800.0,1.821,1.8305,1.821,1.821,2440800.0
2010-09-09 14:40:00,1.92,1.93,1.92,1.93,619200.0,1.821,1.8305,1.821,1.8305,619200.0
2010-09-09 14:50:00,1.93,1.93,1.92,1.93,813600.0,1.8305,1.8305,1.821,1.8305,813600.0
2010-09-09 15:00:00,1.93,1.93,1.93,1.93,936000.0,1.8305,1.8305,1.8305,1.8305,936000.0
2010-09-09 15:10:00,1.93,1.93,1.93,1.93,619200.0,1.8305,1.8305,1.8305,1.8305,619200.0
2010-09-09 15:20:00,1.93,1.94,1.93,1.93,2440800.0,1.8305,1.84,1.8305,1.8305,2440800.0
2010-09-09 15:30:00,1.94,1.94,1.94,1.94,2239200.0,1.84,1.84,1.84,1.84,2239200.0
2010-09-09 15:40:00,1.94,1.94,1.93,1.93,3578400.0,1.84,1.84,1.8305,1.8305,3578400.0
2010-09-09 15:50:00,1.93,1.93,1.92,1.93,3124800.0,1.8305,1.8305,1.821,1.8305,3124800.0
2010-09-10 09:30:00,1.94,1.94,1.93,1.93,4219200.0,1.84,1.84,1.8305,1.8305,4219200.0
2010-09-10 09:40:00,1.92,1.94,1.92,1.94,1202400.0,1.821,1.84,1.821,1.84,1202400.0
2010-09-10 09:50:00,1.94,1.95,1.94,1.94,4096800.0,1.84,1.8495,1.84,1.84,4096800.0
2010-09-10 10:00:00,1.94,1.95,1.94,1.94,2030400.0,1.84,1.8495,1.84,1.84,2030400.0
2010-09-10 10:10:00,1.94,1.95,1.94,1.95,2174400.0,1.84,1.8495,1.84,1.8495,2174400.0
2010-09-10 10:20:00,1.95,1.95,1.95,1.95,2138400.0,1.8495,1.8495,1.8495,1.8495,2138400.0
2010-09-10 10:30:00,1.95,1.96,1.95,1.95,5162400.0,1.8495,1.859,1.8495,1.8495,5162400.0
2010-09-10 10:40:00,1.95,1.95,1.95,1.95,2462400.0,1.8495,1.8495,1.8495,1.8495,2462400.0
2010-09-10 10:50:00,1.95,1.95,1.95,1.95,1872000.0,1.8495,1.8495,1.8495,1.8495,1872000.0
2010-09-10 11:00:00,1.96,1.96,1.95,1.95,1648800.0,1.859,1.859,1.8495,1.8495,1648800.0
2010-09-10 11:10:00,1.95,1.95,1.94,1.95,2052000.0,1.8495,1.8495,1.84,1.8495,2052000.0
2010-09-10 11:20:00,1.95,1.95,1.95,1.95,453600.0,1.8495,1.8495,1.8495,1.8495,453600.0
2010-09-10 11:30:00,1.95,1.95,1.95,1.95,770400.0,1.8495,1.8495,1.8495,1.8495,770400.0
2010-09-10 11:40:00,1.95,1.95,1.94,1.94,597600.0,1.8495,1.8495,1.84,1.84,597600.0
2010-09-10 11:50:00,1.94,1.94,1.93,1.94,1382400.0,1.84,1.84,1.8305,1.84,1382400.0
2010-09-10 12:00:00,1.94,1.94,1.93,1.93,1792800.0,1.84,1.84,1.8305,1.8305,1792800.0
2010-09-10 12:10:00,1.93,1.94,1.93,1.94,626400.0,1.8305,1.84,1.8305,1.84,626400.0
2010-09-10 12:20:00,1.94,1.94,1.94,1.94,921600.0,1.84,1.84,1.84,1.84,921600.0
2010-09-10 12:30:00,1.94,1.94,1.93,1.94,936000.0,1.84,1.84,1.8305,1.84,936000.0
2010-09-10 12:40:00,1.94,1.94,1.94,1.94,986400.0,1.84,1.84,1.84,1.84,986400.0
2010-09-10 12:50:00,1.94,1.95,1.94,1.94,1368000.0,1.84,1.8495,1.84,1.84,1368000.0
2010-09-10 13:00:00,1.94,1.95,1.94,1.95,705600.0,1.84,1.8495,1.84,1.8495,705600.0
2010-09-10 13:10:00,1.94,1.95,1.94,1.95,2548800.0,1.84,1.8495,1.84,1.8495,2548800.0
2010-09-10 13:20:00,1.95,1.95,1.94,1.95,144000.0,1.8495,1.8495,1.84,1.8495,144000.0
2010-09-10 13:30:00,1.95,1.95,1.95,1.95,727200.0,1.8495,1.8495,1.8495,1.8495,727200.0
2010-09-10 13:40:00,1.95,1.95,1.94,1.95,388800.0,1.8495,1.8495,1.84,1.8495,388800.0
2010-09-10 13:50:00,1.95,1.95,1.94,1.95,93600.0,1.8495,1.8495,1.84,1.8495,93600.0
2010-09-10 14:00:00,1.95,1.95,1.95,1.95,806400.0,1.8495,1.8495,1.8495,1.8495,806400.0
2010-09-10 14:10:00,1.95,1.95,1.95,1.95,496800.0,1.8495,1.8495,1.8495,1.8495,496800.0
2010-09-10 14:20:00,1.95,1.96,1.95,1.95,914400.0,1.8495,1.859,1.8495,1.8495,914400.0
2010-09-10 14:30:00,1.95,1.96,1.95,1.95,648000.0,1.8495,1.859,1.8495,1.8495,648000.0
2010-09-10 14:40:00,1.96,1.96,1.95,1.95,1094400.0,1.859,1.859,1.8495,1.8495,1094400.0
2010-09-10 14:50:00,1.95,1.95,1.95,1.95,295200.0,1.8495,1.8495,1.8495,1.8495,295200.0
2010-09-10 15:00:00,1.95,1.95,1.95,1.95,777600.0,1.8495,1.8495,1.8495,1.8495,777600.0
2010-09-10 15:10:00,1.95,1.96,1.95,1.96,626400.0,1.8495,1.859,1.8495,1.859,626400.0
2010-09-10 15:20:00,1.96,1.96,1.95,1.96,1692000.0,1.859,1.859,1.8495,1.859,1692000.0
2010-09-10 15:30:00,1.96,1.96,1.95,1.95,1303200.0,1.859,1.859,1.8495,1.8495,1303200.0
2010-09-10 15:40:00,1.95,1.96,1.95,1.95,1994400.0,1.8495,1.859,1.8495,1.8495,1994400.0
2010-09-10 15:50:00,1.95,1.95,1.95,1.95,2721600.0,1.8495,1.8495,1.8495,1.8495,2721600.0
2010-09-13 09:30:00,2.01,2.02,2.01,2.02,5940000.0,1.9064,1.9159,1.9064,1.9159,5940000.0
2010-09-13 09:40:00,2.02,2.02,2.01,2.01,3002400.0,1.9159,1.9159,1.9064,1.9064,3002400.0
2010-09-13 09:50:00,2.01,2.01,2.01,2.01,4471200.0,1.9064,1.9064,1.9064,1.9064,4471200.0
2010-09-13 10:00:00,2.01,2.03,2.01,2.02,3088800.0,1.9064,1.9254,1.9064,1.9159,3088800.0
2010-09-13 10:10:00,2.02,2.02,2.02,2.02,1454400.0,1.9159,1.9159,1.9159,1.9159,1454400.0
2010-09-13 10:20:00,2.02,2.02,2.02,2.02,1461600.0,1.9159,1.9159,1.9159,1.9159,1461600.0
2010-09-13 10:30:00,2.02,2.03,2.02,2.03,2520000.0,1.9159,1.9254,1.9159,1.9254,2520000.0
2010-09-13 10:40:00,2.03,2.03,2.03,2.03,1591200.0,1.9254,1.9254,1.9254,1.9254,1591200.0
2010-09-13 10:50:00,2.03,2.03,2.02,2.03,1612800.0,1.9254,1.9254,1.9159,1.9254,1612800.0
2010-09-13 11:00:00,2.02,2.02,2.02,2.02,1807200.0,1.9159,1.9159,1.9159,1.9159,1807200.0
2010-09-13 11:10:00,2.02,2.03,2.02,2.03,1497600.0,1.9159,1.9254,1.9159,1.9254,1497600.0
2010-09-13 11:20:00,2.03,2.03,2.02,2.02,763200.0,1.9254,1.9254,1.9159,1.9159,763200.0
2010-09-13 11:30:00,2.02,2.02,2.01,2.02,3708000.0,1.9159,1.9159,1.9064,1.9159,3708000.0
2010-09-13 11:40:00,2.02,2.02,2.01,2.01,1497600.0,1.9159,1.9159,1.9064,1.9064,1497600.0
2010-09-13 11:50:00,2.01,2.02,2.01,2.02,943200.0,1.9064,1.9159,1.9064,1.9159,943200.0
2010-09-13 12:00:00,2.02,2.02,2.01,2.01,2131200.0,1.9159,1.9159,1.9064,1.9064,2131200.0
2010-09-13 12:10:00,2.01,2.01,2.0,2.0,1058400.0,1.9064,1.9064,1.8969,1.8969,1058400.0
2010-09-13 12:20:00,2.0,2.0,1.99,2.0,2642400.0,1.8969,1.8969,1.8874,1.8969,2642400.0
2010-09-13 12:30:00,2.0,2.0,1.99,2.0,1094400.0,1.8969,1.8969,1.8874,1.8969,1094400.0
2010-09-13 12:40:00,2.0,2.0,2.0,2.0,979200.0,1.8969,1.8969,1.8969,1.8969,979200.0
2010-09-13 12:50:00,2.0,2.0,2.0,2.0,496800.0,1.8969,1.8969,1.8969,1.8969,496800.0
2010-09-13 13:00:00,2.0,2.0,2.0,2.0,756000.0,1.8969,1.8969,1.8969,1.8969,756000.0
2010-09-13 13:10:00,2.0,2.0,2.0,2.0,403200.0,1.8969,1.8969,1.8969,1.8969,403200.0
2010-09-13 13:20:00,2.0,2.01,2.0,2.01,1000800.0,1.8969,1.9064,1.8969,1.9064,1000800.0
2010-09-13 13:30:00,2.01,2.01,2.01,2.01,504000.0,1.9064,1.9064,1.9064,1.9064,504000.0
2010-09-13 13:40:00,2.0,2.01,2.0,2.01,468000.0,1.8969,1.9064,1.8969,1.9064,468000.0
2010-09-13 13:50:00,2.01,2.01,2.0,2.0,777600.0,1.9064,1.9064,1.8969,1.8969,777600.0
2010-09-13 14:00:00,2.0,2.0,1.99,2.0,2282400.0,1.8969,1.8969,1.8874,1.8969,2282400.0
2010-09-13 14:10:00,2.0,2.0,2.0,2.0,1260000.0,1.8969,1.8969,1.8969,1.8969,1260000.0
2010-09-13 14:20:00,2.0,2.01,2.0,2.01,1526400.0,1.8969,1.9064,1.8969,1.9064,1526400.0
2010-09-13 14:30:00,2.01,2.01,2.01,2.01,727200.0,1.9064,1.9064,1.9064,1.9064,727200.0
2010-09-13 14:40:00,2.01,2.01,2.01,2.01,1216800.0,1.9064,1.9064,1.9064,1.9064,1216800.0
2010-09-13 14:50:00,2.01,2.01,2.01,2.01,496800.0,1.9064,1.9064,1.9064,1.9064,496800.0
2010-09-13 15:00:00,2.01,2.01,2.0,2.01,554400.0,1.9064,1.9064,1.8969,1.9064,554400.0
2010-09-13 15:10:00,2.01,2.01,2.0,2.01,1036800.0,1.9064,1.9064,1.8969,1.9064,1036800.0
2010-09-13 15:20:00,2.01,2.02,2.01,2.01,3319200.0,1.9064,1.9159,1.9064,1.9064,3319200.0
2010-09-13 15:30:00,2.01,2.02,2.01,2.02,3096000.0,1.9064,1.9159,1.9064,1.9159,3096000.0
2010-09-13 15:40:00,2.02,2.03,2.02,2.02,3787200.0,1.9159,1.9254,1.9159,1.9159,3787200.0
2010-09-13 15:50:00,2.02,2.03,2.02,2.02,5176800.0,1.9159,1.9254,1.9159,1.9159,5176800.0
2010-09-14 09:30:00,2.01,2.01,2.0,2.0,6724800.0,1.9064,1.9064,1.8969,1.8969,6724800.0
2010-09-14 09:40:00,2.0,2.0,1.99,1.99,5270400.0,1.8969,1.8969,1.8874,1.8874,5270400.0
2010-09-14 09:50:00,1.99,2.0,1.99,2.0,2383200.0,1.8874,1.8969,1.8874,1.8969,2383200.0
2010-09-14 10:00:00,2.0,2.01,1.99,2.0,2340000.0,1.8969,1.9064,1.8874,1.8969,2340000.0
2010-09-14 10:10:00,2.0,2.0,2.0,2.0,1692000.0,1.8969,1.8969,1.8969,1.8969,1692000.0
2010-09-14 10:20:00,2.01,2.01,2.0,2.01,1404000.0,1.9064,1.9064,1.8969,1.9064,1404000.0
2010-09-14 10:30:00,2.01,2.02,2.01,2.01,2592000.0,1.9064,1.9159,1.9064,1.9064,2592000.0
2010-09-14 10:40:00,2.01,2.03,2.01,2.03,3268800.0,1.9064,1.9254,1.9064,1.9254,3268800.0
2010-09-14 10:50:00,2.02,2.03,2.02,2.02,1260000.0,1.9159,1.9254,1.9159,1.9159,1260000.0
2010-09-14 11:00:00,2.02,2.03,2.02,2.03,2728800.0,1.9159,1.9254,1.9159,1.9254,2728800.0
2010-09-14 11:10:00,2.03,2.04,2.03,2.04,1584000.0,1.9254,1.9349,1.9254,1.9349,1584000.0
2010-09-14 11:20:00,2.04,2.04,2.03,2.03,1627200.0,1.9349,1.9349,1.9254,1.9254,1627200.0
2010-09-14 11:30:00,2.03,2.04,2.03,2.03,835200.0,1.9254,1.9349,1.9254,1.9254,835200.0
2010-09-14 11:40:00,2.04,2.04,2.04,2.04,2412000.0,1.9349,1.9349,1.9349,1.9349,2412000.0
2010-09-14 11:50:00,2.04,2.05,2.04,2.05,1274400.0,1.9349,1.9443,1.9349,1.9443,1274400.0
2010-09-14 12:00:00,2.04,2.05,2.04,2.05,1483200.0,1.9349,1.9443,1.9349,1.9443,1483200.0
2010-09-14 12:10:00,2.05,2.05,2.04,2.05,871200.0,1.9443,1.9443,1.9349,1.9443,871200.0
2010-09-14 12:20:00,2.04,2.05,2.04,2.05,309600.0,1.9349,1.9443,1.9349,1.9443,309600.0
2010-09-14 12:30:00,2.05,2.05,2.04,2.04,748800.0,1.9443,1.9443,1.9349,1.9349,748800.0
2010-09-14 12:40:00,2.04,2.04,2.03,2.03,1375200.0,1.9349,1.9349,1.9254,1.9254,1375200.0
2010-09-14 12:50:00,2.03,2.04,2.03,2.03,1771200.0,1.9254,1.9349,1.9254,1.9254,1771200.0
2010-09-14 13:00:00,2.03,2.04,2.03,2.03,1087200.0,1.9254,1.9349,1.9254,1.9254,1087200.0
2010-09-14 13:10:00,2.04,2.04,2.03,2.03,1065600.0,1.9349,1.9349,1.9254,1.9254,1065600.0
2010-09-14 13:20:00,2.03,2.03,2.02,2.03,2260800.0,1.9254,1.9254,1.9159,1.9254,2260800.0
2010-09-14 13:30:00,2.03,2.03,2.03,2.03,648000.0,1.9254,1.9254,1.9254,1.9254,648000.0
2010-09-14 13:40:00,2.03,2.03,2.02,2.02,1814400.0,1.9254,1.9254,1.9159,1.9159,1814400.0
2010-09-14 13:50:00,2.02,2.02,2.02,2.02,3081600.0,1.9159,1.9159,1.9159,1.9159,3081600.0
2010-09-14 14:00:00,2.02,2.02,2.02,2.02,583200.0,1.9159,1.9159,1.9159,1.9159,583200.0
2010-09-14 14:10:00,2.02,2.03,2.02,2.02,432000.0,1.9159,1.9254,1.9159,1.9159,432000.0
2010-09-14 14:20:00,2.03,2.03,2.02,2.02,1029600.0,1.9254,1.9254,1.9159,1.9159,1029600.0
2010-09-14 14:30:00,2.02,2.03,2.02,2.03,871200.0,1.9159,1.9254,1.9159,1.9254,871200.0
2010-09-14 14:40:00,2.03,2.04,2.03,2.03,1123200.0,1.9254,1.9349,1.9254,1.9254,1123200.0
2010-09-14 14:50:00,2.03,2.04,2.03,2.04,360000.0,1.9254,1.9349,1.9254,1.9349,360000.0
2010-09-14 15:00:00,2.04,2.04,2.03,2.04,986400.0,1.9349,1.9349,1.9254,1.9349,986400.0
2010-09-14 15:10:00,2.04,2.04,2.03,2.03,626400.0,1.9349,1.9349,1.9254,1.9254,626400.0
2010-09-14 15:20:00,2.03,2.04,2.03,2.04,1548000.0,1.9254,1.9349,1.9254,1.9349,1548000.0
2010-09-14 15:30:00,2.04,2.05,2.04,2.04,2181600.0,1.9349,1.9443,1.9349,1.9349,2181600.0
2010-09-14 15:40:00,2.04,2.04,2.02,2.03,5306400.0,1.9349,1.9349,1.9159,1.9254,5306400.0
2010-09-14 15:50:00,2.03,2.03,2.02,2.02,4024800.0,1.9254,1.9254,1.9159,1.9159,4024800.0
2010-09-15 09:30:00,2.0,2.0,1.98,1.99,6069600.0,1.8969,1.8969,1.878,1.8874,6069600.0
2010-09-15 09:40:00,1.99,2.0,1.98,2.0,5104800.0,1.8874,1.8969,1.878,1.8969,5104800.0
2010-09-15 09:50:00,2.0,2.0,1.99,2.0,3924000.0,1.8969,1.8969,1.8874,1.8969,3924000.0
2010-09-15 10:00:00,2.0,2.01,2.0,2.01,3643200.0,1.8969,1.9064,1.8969,1.9064,3643200.0
2010-09-15 10:10:00,2.01,2.02,2.01,2.02,3232800.0,1.9064,1.9159,1.9064,1.9159,3232800.0
2010-09-15 10:20:00,2.02,2.02,2.01,2.01,1958400.0,1.9159,1.9159,1.9064,1.9064,1958400.0
2010-09-15 10:30:00,2.01,2.02,2.01,2.01,1396800.0,1.9064,1.9159,1.9064,1.9064,1396800.0
2010-09-15 10:40:00,2.01,2.02,2.01,2.02,1310400.0,1.9064,1.9159,1.9064,1.9159,1310400.0
2010-09-15 10:50:00,2.01,2.02,2.01,2.02,1944000.0,1.9064,1.9159,1.9064,1.9159,1944000.0
2010-09-15 11:00:00,2.02,2.02,2.01,2.01,842400.0,1.9159,1.9159,1.9064,1.9064,842400.0
2010-09-15 11:10:00,2.01,2.01,2.0,2.01,1540800.0,1.9064,1.9064,1.8969,1.9064,1540800.0
2010-09-15 11:20:00,2.01,2.02,2.01,2.02,576000.0,1.9064,1.9159,1.9064,1.9159,576000.0
2010-09-15 11:30:00,2.01,2.02,2.01,2.02,504000.0,1.9064,1.9159,1.9064,1.9159,504000.0
2010-09-15 11:40:00,2.02,2.02,2.02,2.02,532800.0,1.9159,1.9159,1.9159,1.9159,532800.0
2010-09-15 11:50:00,2.02,2.03,2.02,2.02,1389600.0,1.9159,1.9254,1.9159,1.9159,1389600.0
2010-09-15 12:00:00,2.03,2.03,2.03,2.03,489600.0,1.9254,1.9254,1.9254,1.9254,489600.0
2010-09-15 12:10:00,2.03,2.03,2.02,2.02,907200.0,1.9254,1.9254,1.9159,1.9159,907200.0
2010-09-15 12:20:00,2.02,2.03,2.02,2.03,676800.0,1.9159,1.9254,1.9159,1.9254,676800.0
2010-09-15 12:30:00,2.02,2.03,2.02,2.03,280800.0,1.9159,1.9254,1.9159,1.9254,280800.0
2010-09-15 12:40:00,2.02,2.03,2.02,2.02,460800.0,1.9159,1.9254,1.9159,1.9159,460800.0
2010-09-15 12:50:00,2.02,2.03,2.02,2.02,144000.0,1.9159,1.9254,1.9159,1.9159,144000.0
2010-09-15 13:00:00,2.02,2.03,2.02,2.03,669600.0,1.9159,1.9254,1.9159,1.9254,669600.0
2010-09-15 13:10:00,2.03,2.03,2.03,2.03,1015200.0,1.9254,1.9254,1.9254,1.9254,1015200.0
2010-09-15 13:20:00,2.03,2.04,2.03,2.03,453600.0,1.9254,1.9349,1.9254,1.9254,453600.0
2010-09-15 13:30:00,2.03,2.03,2.02,2.03,1195200.0,1.9254,1.9254,1.9159,1.9254,1195200.0
2010-09-15 13:40:00,2.03,2.03,2.02,2.02,396000.0,1.9254,1.9254,1.9159,1.9159,396000.0
2010-09-15 13:50:00,2.02,2.03,2.02,2.03,1396800.0,1.9159,1.9254,1.9159,1.9254,1396800.0
2010-09-15 14:00:00,2.03,2.03,2.03,2.03,432000.0,1.9254,1.9254,1.9254,1.9254,432000.0
2010-09-15 14:10:00,2.03,2.03,2.02,2.02,1468800.0,1.9254,1.9254,1.9159,1.9159,1468800.0
2010-09-15 14:20:00,2.02,2.02,2.02,2.02,619200.0,1.9159,1.9159,1.9159,1.9159,619200.0
2010-09-15 14:30:00,2.02,2.02,2.02,2.02,1051200.0,1.9159,1.9159,1.9159,1.9159,1051200.0
2010-09-15 14:40:00,2.02,2.02,2.01,2.02,453600.0,1.9159,1.9159,1.9064,1.9159,453600.0
2010-09-15 14:50:00,2.02,2.03,2.01,2.02,1245600.0,1.9159,1.9254,1.9064,1.9159,1245600.0
2010-09-15 15:00:00,2.02,2.03,2.02,2.02,1317600.0,1.9159,1.9254,1.9159,1.9159,1317600.0
2010-09-15 15:10:00,2.03,2.03,2.02,2.03,1332000.0,1.9254,1.9254,1.9159,1.9254,1332000.0
2010-09-15 15:20:00,2.03,2.05,2.03,2.04,2721600.0,1.9254,1.9443,1.9254,1.9349,2721600.0
2010-09-15 15:30:00,2.04,2.05,2.04,2.04,2772000.0,1.9349,1.9443,1.9349,1.9349,2772000.0
2010-09-15 15:40:00,2.04,2.04,2.03,2.04,3132000.0,1.9349,1.9349,1.9254,1.9349,3132000.0
2010-09-15 15:50:00,2.04,2.04,2.04,2.04,1720800.0,1.9349,1.9349,1.9349,1.9349,1720800.0
2010-09-16 09:30:00,2.02,2.03,2.02,2.02,5702400.0,1.9159,1.9254,1.9159,1.9159,5702400.0
2010-09-16 09:40:00,2.02,2.02,2.0,2.01,6264000.0,1.9159,1.9159,1.8969,1.9064,6264000.0
2010-09-16 09:50:00,2.01,2.02,2.01,2.02,3470400.0,1.9064,1.9159,1.9064,1.9159,3470400.0
2010-09-16 10:00:00,2.01,2.03,2.0,2.02,6703200.0,1.9064,1.9254,1.8969,1.9159,6703200.0
2010-09-16 10:10:00,2.02,2.03,2.01,2.02,3916800.0,1.9159,1.9254,1.9064,1.9159,3916800.0
2010-09-16 10:20:00,2.02,2.03,2.01,2.02,1886400.0,1.9159,1.9254,1.9064,1.9159,1886400.0
2010-09-16 10:30:00,2.02,2.02,2.01,2.01,2577600.0,1.9159,1.9159,1.9064,1.9064,2577600.0
2010-09-16 10:40:00,2.01,2.02,2.01,2.02,3571200.0,1.9064,1.9159,1.9064,1.9159,3571200.0
2010-09-16 10:50:00,2.02,2.03,2.02,2.02,1188000.0,1.9159,1.9254,1.9159,1.9159,1188000.0
2010-09-16 11:00:00,2.02,2.03,2.02,2.02,799200.0,1.9159,1.9254,1.9159,1.9159,799200.0
2010-09-16 11:10:00,2.02,2.03,2.02,2.02,1375200.0,1.9159,1.9254,1.9159,1.9159,1375200.0
2010-09-16 11:20:00,2.02,2.02,2.01,2.02,1742400.0,1.9159,1.9159,1.9064,1.9159,1742400.0
2010-09-16 11:30:00,2.01,2.02,2.01,2.02,1008000.0,1.9064,1.9159,1.9064,1.9159,1008000.0
2010-09-16 11:40:00,2.02,2.02,2.01,2.01,684000.0,1.9159,1.9159,1.9064,1.9064,684000.0
2010-09-16 11:50:00,2.01,2.01,2.01,2.01,691200.0,1.9064,1.9064,1.9064,1.9064,691200.0
2010-09-16 12:00:00,2.01,2.01,2.01,2.01,619200.0,1.9064,1.9064,1.9064,1.9064,619200.0
2010-09-16 12:10:00,2.01,2.01,2.0,2.01,2203200.0,1.9064,1.9064,1.8969,1.9064,2203200.0
2010-09-16 12:20:00,2.01,2.01,2.01,2.01,1598400.0,1.9064,1.9064,1.9064,1.9064,1598400.0
2010-09-16 12:30:00,2.01,2.02,2.01,2.01,338400.0,1.9064,1.9159,1.9064,1.9064,338400.0
2010-09-16 12:40:00,2.01,2.02,2.01,2.02,633600.0,1.9064,1.9159,1.9064,1.9159,633600.0
2010-09-16 12:50:00,2.02,2.03,2.02,2.02,1051200.0,1.9159,1.9254,1.9159,1.9159,1051200.0
2010-09-16 13:00:00,2.02,2.02,2.02,2.02,597600.0,1.9159,1.9159,1.9159,1.9159,597600.0
2010-09-16 13:10:00,2.02,2.02,2.01,2.01,2296800.0,1.9159,1.9159,1.9064,1.9064,2296800.0
2010-09-16 13:20:00,2.01,2.02,2.01,2.02,489600.0,1.9064,1.9159,1.9064,1.9159,489600.0
2010-09-16 13:30:00,2.02,2.02,2.01,2.01,259200.0,1.9159,1.9159,1.9064,1.9064,259200.0
2010-09-16 13:40:00,2.01,2.02,2.01,2.01,288000.0,1.9064,1.9159,1.9064,1.9064,288000.0
2010-09-16 13:50:00,2.01,2.02,2.01,2.02,1533600.0,1.9064,1.9159,1.9064,1.9159,1533600.0
2010-09-16 14:00:00,2.01,2.02,2.01,2.02,2174400.0,1.9064,1.9159,1.9064,1.9159,2174400.0
2010-09-16 14:10:00,2.02,2.02,2.02,2.02,2224800.0,1.9159,1.9159,1.9159,1.9159,2224800.0
2010-09-16 14:20:00,2.02,2.03,2.02,2.03,1605600.0,1.9159,1.9254,1.9159,1.9254,1605600.0
2010-09-16 14:30:00,2.03,2.03,2.02,2.03,727200.0,1.9254,1.9254,1.9159,1.9254,727200.0
2010-09-16 14:40:00,2.03,2.03,2.03,2.03,547200.0,1.9254,1.9254,1.9254,1.9254,547200.0
2010-09-16 14:50:00,2.02,2.03,2.02,2.03,770400.0,1.9159,1.9254,1.9159,1.9254,770400.0
2010-09-16 15:00:00,2.03,2.03,2.02,2.03,1893600.0,1.9254,1.9254,1.9159,1.9254,1893600.0
2010-09-16 15:10:00,2.03,2.04,2.03,2.04,1922400.0,1.9254,1.9349,1.9254,1.9349,1922400.0
2010-09-16 15:20:00,2.04,2.04,2.03,2.04,1396800.0,1.9349,1.9349,1.9254,1.9349,1396800.0
2010-09-16 15:30:00,2.04,2.04,2.03,2.04,2570400.0,1.9349,1.9349,1.9254,1.9349,2570400.0
2010-09-16 15:40:00,2.04,2.04,2.03,2.04,1836000.0,1.9349,1.9349,1.9254,1.9349,1836000.0
2010-09-16 15:50:00,2.04,2.04,2.03,2.04,3074400.0,1.9349,1.9349,1.9254,1.9349,3074400.0
2010-09-17 09:30:00,2.07,2.07,2.06,2.07,5644800.0,1.9633,1.9633,1.9538,1.9633,5644800.0
2010-09-17 09:40:00,2.07,2.07,2.05,2.06,3607200.0,1.9633,1.9633,1.9443,1.9538,3607200.0
2010-09-17 09:50:00,2.06,2.06,2.03,2.04,6955200.0,1.9538,1.9538,1.9254,1.9349,6955200.0
2010-09-17 10:00:00,2.03,2.04,2.02,2.03,2995200.0,1.9254,1.9349,1.9159,1.9254,2995200.0
2010-09-17 10:10:00,2.03,2.04,2.02,2.04,2469600.0,1.9254,1.9349,1.9159,1.9349,2469600.0
2010-09-17 10:20:00,2.04,2.04,2.03,2.04,1231200.0,1.9349,1.9349,1.9254,1.9349,1231200.0
2010-09-17 10:30:00,2.04,2.04,2.03,2.04,1965600.0,1.9349,1.9349,1.9254,1.9349,1965600.0
2010-09-17 10:40:00,2.04,2.05,2.04,2.05,2052000.0,1.9349,1.9443,1.9349,1.9443,2052000.0
2010-09-17 10:50:00,2.04,2.04,2.04,2.04,640800.0,1.9349,1.9349,1.9349,1.9349,640800.0
2010-09-17 11:00:00,2.04,2.06,2.04,2.06,1965600.0,1.9349,1.9538,1.9349,1.9538,1965600.0
2010-09-17 11:10:00,2.06,2.06,2.05,2.05,1022400.0,1.9538,1.9538,1.9443,1.9443,1022400.0
2010-09-17 11:20:00,2.05,2.05,2.04,2.04,1958400.0,1.9443,1.9443,1.9349,1.9349,1958400.0
2010-09-17 11:30:00,2.04,2.04,2.03,2.04,835200.0,1.9349,1.9349,1.9254,1.9349,835200.0
2010-09-17 11:40:00,2.04,2.04,2.03,2.03,532800.0,1.9349,1.9349,1.9254,1.9254,532800.0
2010-09-17 11:50:00,2.03,2.04,2.03,2.04,993600.0,1.9254,1.9349,1.9254,1.9349,993600.0
2010-09-17 12:00:00,2.04,2.04,2.04,2.04,720000.0,1.9349,1.9349,1.9349,1.9349,720000.0
2010-09-17 12:10:00,2.04,2.04,2.04,2.04,122400.0,1.9349,1.9349,1.9349,1.9349,122400.0
2010-09-17 12:20:00,2.04,2.05,2.04,2.05,252000.0,1.9349,1.9443,1.9349,1.9443,252000.0
2010-09-17 12:30:00,2.05,2.05,2.04,2.04,568800.0,1.9443,1.9443,1.9349,1.9349,568800.0
2010-09-17 12:40:00,2.04,2.04,2.04,2.04,302400.0,1.9349,1.9349,1.9349,1.9349,302400.0
2010-09-17 12:50:00,2.04,2.04,2.03,2.04,1447200.0,1.9349,1.9349,1.9254,1.9349,1447200.0
2010-09-17 13:00:00,2.04,2.04,2.04,2.04,1504800.0,1.9349,1.9349,1.9349,1.9349,1504800.0
2010-09-17 13:10:00,2.04,2.04,2.03,2.03,1022400.0,1.9349,1.9349,1.9254,1.9254,1022400.0
2010-09-17 13:20:00,2.03,2.04,2.03,2.04,1432800.0,1.9254,1.9349,1.9254,1.9349,1432800.0
2010-09-17 13:30:00,2.04,2.04,2.04,2.04,813600.0,1.9349,1.9349,1.9349,1.9349,813600.0
2010-09-17 13:40:00,2.04,2.04,2.04,2.04,482400.0,1.9349,1.9349,1.9349,1.9349,482400.0
2010-09-17 13:50:00,2.04,2.04,2.04,2.04,662400.0,1.9349,1.9349,1.9349,1.9349,662400.0
2010-09-17 14:00:00,2.04,2.04,2.04,2.04,324000.0,1.9349,1.9349,1.9349,1.9349,324000.0
2010-09-17 14:10:00,2.04,2.05,2.04,2.04,1029600.0,1.9349,1.9443,1.9349,1.9349,1029600.0
2010-09-17 14:20:00,2.04,2.05,2.04,2.04,1008000.0,1.9349,1.9443,1.9349,1.9349,1008000.0
2010-09-17 14:30:00,2.04,2.05,2.04,2.05,1396800.0,1.9349,1.9443,1.9349,1.9443,1396800.0
2010-09-17 14:40:00,2.05,2.05,2.05,2.05,792000.0,1.9443,1.9443,1.9443,1.9443,792000.0
2010-09-17 14:50:00,2.05,2.05,2.05,2.05,360000.0,1.9443,1.9443,1.9443,1.9443,360000.0
2010-09-17 15:00:00,2.05,2.05,2.04,2.04,1339200.0,1.9443,1.9443,1.9349,1.9349,1339200.0
2010-09-17 15:10:00,2.04,2.04,2.03,2.04,2808000.0,1.9349,1.9349,1.9254,1.9349,2808000.0
2010-09-17 15:20:00,2.04,2.04,2.03,2.03,1461600.0,1.9349,1.9349,1.9254,1.9254,1461600.0
2010-09-17 15:30:00,2.03,2.04,2.03,2.04,1764000.0,1.9254,1.9349,1.9254,1.9349,1764000.0
2010-09-17 15:40:00,2.04,2.05,2.04,2.04,1915200.0,1.9349,1.9443,1.9349,1.9349,1915200.0
2010-09-17 15:50:00,2.04,2.04,2.04,2.04,7372800.0,1.9349,1.9349,1.9349,1.9349,7372800.0
2010-09-20 09:30:00,2.06,2.06,2.05,2.06,3600000.0,1.9538,1.9538,1.9443,1.9538,3600000.0
2010-09-20 09:40:00,2.06,2.06,2.05,2.05,4608000.0,1.9538,1.9538,1.9443,1.9443,4608000.0
2010-09-20 09:50:00,2.05,2.07,2.05,2.06,3607200.0,1.9443,1.9633,1.9443,1.9538,3607200.0
2010-09-20 10:00:00,2.06,2.09,2.06,2.09,6933600.0,1.9538,1.9823,1.9538,1.9823,6933600.0
2010-09-20 10:10:00,2.09,2.1,2.09,2.1,4471200.0,1.9823,1.9918,1.9823,1.9918,4471200.0
2010-09-20 10:20:00,2.1,2.1,2.09,2.09,3139200.0,1.9918,1.9918,1.9823,1.9823,3139200.0
2010-09-20 10:30:00,2.09,2.1,2.09,2.1,1648800.0,1.9823,1.9918,1.9823,1.9918,1648800.0
2010-09-20 10:40:00,2.1,2.1,2.09,2.1,3074400.0,1.9918,1.9918,1.9823,1.9918,3074400.0
2010-09-20 10:50:00,2.1,2.11,2.1,2.11,1634400.0,1.9918,2.0012,1.9918,2.0012,1634400.0
2010-09-20 11:00:00,2.11,2.11,2.11,2.11,806400.0,2.0012,2.0012,2.0012,2.0012,806400.0
2010-09-20 11:10:00,2.11,2.11,2.1,2.1,1540800.0,2.0012,2.0012,1.9918,1.9918,1540800.0
2010-09-20 11:20:00,2.1,2.11,2.1,2.11,597600.0,1.9918,2.0012,1.9918,2.0012,597600.0
2010-09-20 11:30:00,2.11,2.11,2.11,2.11,2052000.0,2.0012,2.0012,2.0012,2.0012,2052000.0
2010-09-20 11:40:00,2.11,2.11,2.1,2.11,439200.0,2.0012,2.0012,1.9918,2.0012,439200.0
2010-09-20 11:50:00,2.11,2.11,2.1,2.1,1137600.0,2.0012,2.0012,1.9918,1.9918,1137600.0
2010-09-20 12:00:00,2.1,2.1,2.1,2.1,684000.0,1.9918,1.9918,1.9918,1.9918,684000.0
2010-09-20 12:10:00,2.1,2.1,2.1,2.1,777600.0,1.9918,1.9918,1.9918,1.9918,777600.0
2010-09-20 12:20:00,2.1,2.1,2.09,2.09,540000.0,1.9918,1.9918,1.9823,1.9823,540000.0
2010-09-20 12:30:00,2.09,2.1,2.09,2.1,1209600.0,1.9823,1.9918,1.9823,1.9918,1209600.0
2010-09-20 12:40:00,2.1,2.1,2.1,2.1,1036800.0,1.9918,1.9918,1.9918,1.9918,1036800.0
2010-09-20 12:50:00,2.1,2.11,2.1,2.1,604800.0,1.9918,2.0012,1.9918,1.9918,604800.0
2010-09-20 13:00:00,2.1,2.11,2.1,2.11,684000.0,1.9918,2.0012,1.9918,2.0012,684000.0
2010-09-20 13:10:00,2.1,2.1,2.1,2.1,2131200.0,1.9918,1.9918,1.9918,1.9918,2131200.0
2010-09-20 13:20:00,2.1,2.11,2.1,2.11,554400.0,1.9918,2.0012,1.9918,2.0012,554400.0
2010-09-20 13:30:00,2.1,2.11,2.1,2.11,1072800.0,1.9918,2.0012,1.9918,2.0012,1072800.0
2010-09-20 13:40:00,2.11,2.11,2.11,2.11,1195200.0,2.0012,2.0012,2.0012,2.0012,1195200.0
2010-09-20 13:50:00,2.11,2.11,2.1,2.11,698400.0,2.0012,2.0012,1.9918,2.0012,698400.0
2010-09-20 14:00:00,2.11,2.11,2.1,2.11,216000.0,2.0012,2.0012,1.9918,2.0012,216000.0
2010-09-20 14:10:00,2.11,2.11,2.11,2.11,720000.0,2.0012,2.0012,2.0012,2.0012,720000.0
2010-09-20 14:20:00,2.11,2.12,2.11,2.12,3636000.0,2.0012,2.0107,2.0012,2.0107,3636000.0
2010-09-20 14:30:00,2.12,2.13,2.12,2.12,2584800.0,2.0107,2.0202,2.0107,2.0107,2584800.0
2010-09-20 14:40:00,2.12,2.13,2.12,2.12,1425600.0,2.0107,2.0202,2.0107,2.0107,1425600.0
2010-09-20 14:50:00,2.12,2.13,2.12,2.13,1764000.0,2.0107,2.0202,2.0107,2.0202,1764000.0
2010-09-20 15:00:00,2.13,2.13,2.13,2.13,1231200.0,2.0202,2.0202,2.0202,2.0202,1231200.0
2010-09-20 15:10:00,2.13,2.14,2.13,2.14,2390400.0,2.0202,2.0297,2.0202,2.0297,2390400.0
2010-09-20 15:20:00,2.14,2.14,2.13,2.13,1627200.0,2.0297,2.0297,2.0202,2.0202,1627200.0
2010-09-20 15:30:00,2.13,2.14,2.13,2.14,1468800.0,2.0202,2.0297,2.0202,2.0297,1468800.0
2010-09-20 15:40:00,2.14,2.15,2.14,2.14,3038400.0,2.0297,2.0392,2.0297,2.0297,3038400.0
2010-09-20 15:50:00,2.14,2.15,2.13,2.13,6595200.0,2.0297,2.0392,2.0202,2.0202,6595200.0
2010-09-21 09:30:00,2.14,2.14,2.12,2.13,5882400.0,2.0315,2.0315,2.0125,2.022,5882400.0
2010-09-21 09:40:00,2.13,2.13,2.12,2.13,3333600.0,2.022,2.022,2.0125,2.022,3333600.0
2010-09-21 09:50:00,2.13,2.13,2.12,2.13,3391200.0,2.022,2.022,2.0125,2.022,3391200.0
2010-09-21 10:00:00,2.13,2.13,2.12,2.13,2044800.0,2.022,2.022,2.0125,2.022,2044800.0
2010-09-21 10:10:00,2.12,2.13,2.12,2.13,2376000.0,2.0125,2.022,2.0125,2.022,2376000.0
2010-09-21 10:20:00,2.13,2.13,2.13,2.13,2044800.0,2.022,2.022,2.022,2.022,2044800.0
2010-09-21 10:30:00,2.13,2.13,2.13,2.13,2217600.0,2.022,2.022,2.022,2.022,2217600.0
2010-09-21 10:40:00,2.13,2.13,2.13,2.13,1620000.0,2.022,2.022,2.022,2.022,1620000.0
2010-09-21 10:50:00,2.13,2.13,2.12,2.13,763200.0,2.022,2.022,2.0125,2.022,763200.0
2010-09-21 11:00:00,2.12,2.13,2.12,2.13,1396800.0,2.0125,2.022,2.0125,2.022,1396800.0
2010-09-21 11:10:00,2.13,2.13,2.12,2.12,799200.0,2.022,2.022,2.0125,2.0125,799200.0
2010-09-21 11:20:00,2.12,2.12,2.11,2.11,3960000.0,2.0125,2.0125,2.003,2.003,3960000.0
2010-09-21 11:30:00,2.11,2.11,2.11,2.11,2332800.0,2.003,2.003,2.003,2.003,2332800.0
2010-09-21 11:40:00,2.11,2.11,2.11,2.11,705600.0,2.003,2.003,2.003,2.003,705600.0
2010-09-21 11:50:00,2.11,2.12,2.11,2.12,1555200.0,2.003,2.0125,2.003,2.0125,1555200.0
2010-09-21 12:00:00,2.12,2.12,2.12,2.12,986400.0,2.0125,2.0125,2.0125,2.0125,986400.0
2010-09-21 12:10:00,2.12,2.12,2.12,2.12,712800.0,2.0125,2.0125,2.0125,2.0125,712800.0
2010-09-21 12:20:00,2.12,2.12,2.11,2.11,777600.0,2.0125,2.0125,2.003,2.003,777600.0
2010-09-21 12:30:00,2.11,2.12,2.11,2.12,1620000.0,2.003,2.0125,2.003,2.0125,1620000.0
2010-09-21 12:40:00,2.12,2.12,2.11,2.12,957600.0,2.0125,2.0125,2.003,2.0125,957600.0
2010-09-21 12:50:00,2.11,2.12,2.11,2.12,446400.0,2.003,2.0125,2.003,2.0125,446400.0
2010-09-21 13:00:00,2.12,2.12,2.11,2.11,3096000.0,2.0125,2.0125,2.003,2.003,3096000.0
2010-09-21 13:10:00,2.11,2.11,2.11,2.11,1188000.0,2.003,2.003,2.003,2.003,1188000.0
2010-09-21 13:20:00,2.11,2.11,2.11,2.11,2138400.0,2.003,2.003,2.003,2.003,2138400.0
2010-09-21 13:30:00,2.11,2.11,2.11,2.11,669600.0,2.003,2.003,2.003,2.003,669600.0
2010-09-21 13:40:00,2.11,2.11,2.1,2.11,2116800.0,2.003,2.003,1.9935,2.003,2116800.0
2010-09-21 13:50:00,2.11,2.12,2.11,2.11,2268000.0,2.003,2.0125,2.003,2.003,2268000.0
2010-09-21 14:00:00,2.11,2.11,2.11,2.11,1000800.0,2.003,2.003,2.003,2.003,1000800.0
2010-09-21 14:10:00,2.11,2.14,2.09,2.14,13960800.0,2.003,2.0315,1.984,2.0315,13960800.0
2010-09-21 14:20:00,2.14,2.14,2.12,2.14,8913600.0,2.0315,2.0315,2.0125,2.0315,8913600.0
2010-09-21 14:30:00,2.14,2.17,2.13,2.17,10065600.0,2.0315,2.0599,2.022,2.0599,10065600.0
2010-09-21 14:40:00,2.17,2.17,2.15,2.16,8618400.0,2.0599,2.0599,2.041,2.0505,8618400.0
2010-09-21 14:50:00,2.16,2.16,2.14,2.14,9792000.0,2.0505,2.0505,2.0315,2.0315,9792000.0
2010-09-21 15:00:00,2.14,2.15,2.13,2.14,6573600.0,2.0315,2.041,2.022,2.0315,6573600.0
2010-09-21 15:10:00,2.14,2.14,2.13,2.14,5032800.0,2.0315,2.0315,2.022,2.0315,5032800.0
2010-09-21 15:20:00,2.14,2.14,2.12,2.13,5140800.0,2.0315,2.0315,2.0125,2.022,5140800.0
2010-09-21 15:30:00,2.13,2.13,2.1,2.11,14054400.0,2.022,2.022,1.9935,2.003,14054400.0
2010-09-21 15:40:00,2.11,2.12,2.11,2.11,8913600.0,2.003,2.0125,2.003,2.003,8913600.0
2010-09-21 15:50:00,2.12,2.12,2.11,2.12,7596000.0,2.0125,2.0125,2.003,2.0125,7596000.0
2010-09-22 09:30:00,2.11,2.13,2.11,2.13,5450400.0,2.003,2.022,2.003,2.022,5450400.0
2010-09-22 09:40:00,2.13,2.14,2.13,2.14,3564000.0,2.022,2.0315,2.022,2.0315,3564000.0
2010-09-22 09:50:00,2.14,2.14,2.12,2.13,2347200.0,2.0315,2.0315,2.0125,2.022,2347200.0
2010-09-22 10:00:00,2.12,2.13,2.1,2.11,4701600.0,2.0125,2.022,1.9935,2.003,4701600.0
2010-09-22 10:10:00,2.11,2.12,2.11,2.12,2800800.0,2.003,2.0125,2.003,2.0125,2800800.0
2010-09-22 10:20:00,2.12,2.12,2.1,2.1,2800800.0,2.0125,2.0125,1.9935,1.9935,2800800.0
2010-09-22 10:30:00,2.1,2.1,2.09,2.09,3456000.0,1.9935,1.9935,1.984,1.984,3456000.0
2010-09-22 10:40:00,2.09,2.1,2.09,2.1,1843200.0,1.984,1.9935,1.984,1.9935,1843200.0
2010-09-22 10:50:00,2.1,2.11,2.09,2.11,2109600.0,1.9935,2.003,1.984,2.003,2109600.0
2010-09-22 11:00:00,2.11,2.11,2.09,2.09,2743200.0,2.003,2.003,1.984,1.984,2743200.0
2010-09-22 11:10:00,2.09,2.1,2.08,2.09,3319200.0,1.984,1.9935,1.9745,1.984,3319200.0
2010-09-22 11:20:00,2.09,2.09,2.07,2.08,6890400.0,1.984,1.984,1.965,1.9745,6890400.0
2010-09-22 11:30:00,2.08,2.09,2.08,2.08,2066400.0,1.9745,1.984,1.9745,1.9745,2066400.0
2010-09-22 11:40:00,2.08,2.09,2.08,2.08,1929600.0,1.9745,1.984,1.9745,1.9745,1929600.0
2010-09-22 11:50:00,2.08,2.09,2.08,2.09,1828800.0,1.9745,1.984,1.9745,1.984,1828800.0
2010-09-22 12:00:00,2.09,2.09,2.08,2.09,2239200.0,1.984,1.984,1.9745,1.984,2239200.0
2010-09-22 12:10:00,2.09,2.1,2.09,2.09,2836800.0,1.984,1.9935,1.984,1.984,2836800.0
2010-09-22 12:20:00,2.09,2.09,2.09,2.09,1965600.0,1.984,1.984,1.984,1.984,1965600.0
2010-09-22 12:30:00,2.09,2.09,2.08,2.08,792000.0,1.984,1.984,1.9745,1.9745,792000.0
2010-09-22 12:40:00,2.08,2.09,2.08,2.08,288000.0,1.9745,1.984,1.9745,1.9745,288000.0
2010-09-22 12:50:00,2.08,2.08,2.08,2.08,187200.0,1.9745,1.9745,1.9745,1.9745,187200.0
2010-09-22 13:00:00,2.08,2.09,2.08,2.08,1303200.0,1.9745,1.984,1.9745,1.9745,1303200.0
2010-09-22 13:10:00,2.08,2.08,2.07,2.08,1980000.0,1.9745,1.9745,1.965,1.9745,1980000.0
2010-09-22 13:20:00,2.08,2.08,2.07,2.08,1137600.0,1.9745,1.9745,1.965,1.9745,1137600.0
2010-09-22 13:30:00,2.08,2.09,2.08,2.09,1836000.0,1.9745,1.984,1.9745,1.984,1836000.0
2010-09-22 13:40:00,2.09,2.09,2.09,2.09,1231200.0,1.984,1.984,1.984,1.984,1231200.0
2010-09-22 13:50:00,2.09,2.09,2.09,2.09,698400.0,1.984,1.984,1.984,1.984,698400.0
2010-09-22 14:00:00,2.09,2.09,2.08,2.09,1886400.0,1.984,1.984,1.9745,1.984,1886400.0
2010-09-22 14:10:00,2.09,2.09,2.08,2.08,2124000.0,1.984,1.984,1.9745,1.9745,2124000.0
2010-09-22 14:20:00,2.08,2.09,2.08,2.09,734400.0,1.9745,1.984,1.9745,1.984,734400.0
2010-09-22 14:30:00,2.09,2.1,2.09,2.1,1648800.0,1.984,1.9935,1.984,1.9935,1648800.0
2010-09-22 14:40:00,2.1,2.1,2.1,2.1,1166400.0,1.9935,1.9935,1.9935,1.9935,1166400.0
2010-09-22 14:50:00,2.1,2.1,2.09,2.1,1324800.0,1.9935,1.9935,1.984,1.9935,1324800.0
2010-09-22 15:00:00,2.1,2.1,2.09,2.09,3679200.0,1.9935,1.9935,1.984,1.984,3679200.0
2010-09-22 15:10:00,2.09,2.09,2.08,2.08,3031200.0,1.984,1.984,1.9745,1.9745,3031200.0
2010-09-22 15:20:00,2.08,2.09,2.08,2.09,2188800.0,1.9745,1.984,1.9745,1.984,2188800.0
2010-09-22 15:30:00,2.08,2.1,2.08,2.09,2088000.0,1.9745,1.9935,1.9745,1.984,2088000.0
2010-09-22 15:40:00,2.09,2.09,2.09,2.09,2368800.0,1.984,1.984,1.984,1.984,2368800.0
2010-09-22 15:50:00,2.09,2.09,2.08,2.09,3268800.0,1.984,1.984,1.9745,1.984,3268800.0
2010-09-23 09:30:00,2.04,2.04,2.02,2.04,7480800.0,1.9365,1.9365,1.9176,1.9365,7480800.0
2010-09-23 09:40:00,2.04,2.05,2.04,2.05,5889600.0,1.9365,1.946,1.9365,1.946,5889600.0
2010-09-23 09:50:00,2.05,2.05,2.04,2.04,1713600.0,1.946,1.946,1.9365,1.9365,1713600.0
2010-09-23 10:00:00,2.04,2.07,2.04,2.07,4953600.0,1.9365,1.965,1.9365,1.965,4953600.0
2010-09-23 10:10:00,2.07,2.07,2.05,2.06,2073600.0,1.965,1.965,1.946,1.9555,2073600.0
2010-09-23 10:20:00,2.06,2.07,2.05,2.07,1728000.0,1.9555,1.965,1.946,1.965,1728000.0
2010-09-23 10:30:00,2.07,2.08,2.07,2.08,4636800.0,1.965,1.9745,1.965,1.9745,4636800.0
2010-09-23 10:40:00,2.08,2.09,2.08,2.08,2289600.0,1.9745,1.984,1.9745,1.9745,2289600.0
2010-09-23 10:50:00,2.08,2.08,2.07,2.07,2584800.0,1.9745,1.9745,1.965,1.965,2584800.0
2010-09-23 11:00:00,2.07,2.08,2.07,2.08,1720800.0,1.965,1.9745,1.965,1.9745,1720800.0
2010-09-23 11:10:00,2.08,2.08,2.07,2.08,1404000.0,1.9745,1.9745,1.965,1.9745,1404000.0
2010-09-23 11:20:00,2.08,2.09,2.08,2.09,4831200.0,1.9745,1.984,1.9745,1.984,4831200.0
2010-09-23 11:30:00,2.09,2.1,2.09,2.09,5803200.0,1.984,1.9935,1.984,1.984,5803200.0
2010-09-23 11:40:00,2.09,2.09,2.09,2.09,1447200.0,1.984,1.984,1.984,1.984,1447200.0
2010-09-23 11:50:00,2.09,2.1,2.09,2.09,1504800.0,1.984,1.9935,1.984,1.984,1504800.0
2010-09-23 12:00:00,2.09,2.09,2.09,2.09,604800.0,1.984,1.984,1.984,1.984,604800.0
2010-09-23 12:10:00,2.09,2.09,2.08,2.08,792000.0,1.984,1.984,1.9745,1.9745,792000.0
2010-09-23 12:20:00,2.08,2.09,2.08,2.08,280800.0,1.9745,1.984,1.9745,1.9745,280800.0
2010-09-23 12:30:00,2.08,2.09,2.08,2.08,597600.0,1.9745,1.984,1.9745,1.9745,597600.0
2010-09-23 12:40:00,2.08,2.08,2.08,2.08,914400.0,1.9745,1.9745,1.9745,1.9745,914400.0
2010-09-23 12:50:00,2.08,2.09,2.08,2.08,280800.0,1.9745,1.984,1.9745,1.9745,280800.0
2010-09-23 13:00:00,2.09,2.09,2.09,2.09,36000.0,1.984,1.984,1.984,1.984,36000.0
2010-09-23 13:10:00,2.09,2.09,2.08,2.08,1411200.0,1.984,1.984,1.9745,1.9745,1411200.0
2010-09-23 13:20:00,2.08,2.08,2.08,2.08,720000.0,1.9745,1.9745,1.9745,1.9745,720000.0
2010-09-23 13:30:00,2.08,2.09,2.08,2.08,324000.0,1.9745,1.984,1.9745,1.9745,324000.0
2010-09-23 13:40:00,2.08,2.08,2.07,2.07,1684800.0,1.9745,1.9745,1.965,1.965,1684800.0
2010-09-23 13:50:00,2.08,2.08,2.07,2.08,1000800.0,1.9745,1.9745,1.965,1.9745,1000800.0
2010-09-23 14:00:00,2.08,2.08,2.08,2.08,1958400.0,1.9745,1.9745,1.9745,1.9745,1958400.0
2010-09-23 14:10:00,2.08,2.08,2.08,2.08,1087200.0,1.9745,1.9745,1.9745,1.9745,1087200.0
2010-09-23 14:20:00,2.08,2.09,2.08,2.08,828000.0,1.9745,1.984,1.9745,1.9745,828000.0
2010-09-23 14:30:00,2.08,2.08,2.07,2.07,1008000.0,1.9745,1.9745,1.965,1.965,1008000.0
2010-09-23 14:40:00,2.07,2.07,2.06,2.07,1332000.0,1.965,1.965,1.9555,1.965,1332000.0
2010-09-23 14:50:00,2.07,2.07,2.05,2.06,3355200.0,1.965,1.965,1.946,1.9555,3355200.0
2010-09-23 15:00:00,2.06,2.06,2.04,2.05,4780800.0,1.9555,1.9555,1.9365,1.946,4780800.0
2010-09-23 15:10:00,2.05,2.05,2.04,2.05,5472000.0,1.946,1.946,1.9365,1.946,5472000.0
2010-09-23 15:20:00,2.05,2.05,2.03,2.03,4507200.0,1.946,1.946,1.927,1.927,4507200.0
2010-09-23 15:30:00,2.03,2.04,2.02,2.03,10648800.0,1.927,1.9365,1.9176,1.927,10648800.0
2010-09-23 15:40:00,2.03,2.03,2.02,2.03,7984800.0,1.927,1.927,1.9176,1.927,7984800.0
2010-09-23 15:50:00,2.03,2.04,2.03,2.04,2253600.0,1.927,1.9365,1.927,1.9365,2253600.0
2010-09-24 09:30:00,2.11,2.12,2.1,2.12,7840800.0,2.003,2.0125,1.9935,2.0125,7840800.0
2010-09-24 09:40:00,2.12,2.14,2.12,2.12,5320800.0,2.0125,2.0315,2.0125,2.0125,5320800.0
2010-09-24 09:50:00,2.12,2.14,2.12,2.13,4809600.0,2.0125,2.0315,2.0125,2.022,4809600.0
2010-09-24 10:00:00,2.13,2.15,2.12,2.14,8510400.0,2.022,2.041,2.0125,2.0315,8510400.0
2010-09-24 10:10:00,2.14,2.14,2.13,2.14,2260800.0,2.0315,2.0315,2.022,2.0315,2260800.0
2010-09-24 10:20:00,2.14,2.15,2.14,2.15,3492000.0,2.0315,2.041,2.0315,2.041,3492000.0
2010-09-24 10:30:00,2.15,2.15,2.14,2.15,1836000.0,2.041,2.041,2.0315,2.041,1836000.0
2010-09-24 10:40:00,2.15,2.16,2.15,2.15,2800800.0,2.041,2.0505,2.041,2.041,2800800.0
2010-09-24 10:50:00,2.15,2.15,2.14,2.15,2109600.0,2.041,2.041,2.0315,2.041,2109600.0
2010-09-24 11:00:00,2.15,2.15,2.14,2.15,957600.0,2.041,2.041,2.0315,2.041,957600.0
2010-09-24 11:10:00,2.15,2.16,2.15,2.16,1238400.0,2.041,2.0505,2.041,2.0505,1238400.0
2010-09-24 11:20:00,2.16,2.16,2.15,2.15,1677600.0,2.0505,2.0505,2.041,2.041,1677600.0
2010-09-24 11:30:00,2.15,2.15,2.15,2.15,439200.0,2.041,2.041,2.041,2.041,439200.0
2010-09-24 11:40:00,2.15,2.15,2.14,2.15,1663200.0,2.041,2.041,2.0315,2.041,1663200.0
2010-09-24 11:50:00,2.15,2.15,2.14,2.15,532800.0,2.041,2.041,2.0315,2.041,532800.0
2010-09-24 12:00:00,2.15,2.15,2.15,2.15,345600.0,2.041,2.041,2.041,2.041,345600.0
2010-09-24 12:10:00,2.15,2.15,2.15,2.15,676800.0,2.041,2.041,2.041,2.041,676800.0
2010-09-24 12:20:00,2.15,2.15,2.14,2.15,475200.0,2.041,2.041,2.0315,2.041,475200.0
2010-09-24 12:30:00,2.15,2.15,2.15,2.15,568800.0,2.041,2.041,2.041,2.041,568800.0
2010-09-24 12:40:00,2.15,2.16,2.15,2.16,1389600.0,2.041,2.0505,2.041,2.0505,1389600.0
2010-09-24 12:50:00,2.16,2.16,2.15,2.16,432000.0,2.0505,2.0505,2.041,2.0505,432000.0
2010-09-24 13:00:00,2.16,2.16,2.15,2.15,626400.0,2.0505,2.0505,2.041,2.041,626400.0
2010-09-24 13:10:00,2.15,2.16,2.15,2.16,244800.0,2.041,2.0505,2.041,2.0505,244800.0
2010-09-24 13:20:00,2.15,2.16,2.15,2.16,208800.0,2.041,2.0505,2.041,2.0505,208800.0
2010-09-24 13:30:00,2.16,2.17,2.16,2.16,1483200.0,2.0505,2.0599,2.0505,2.0505,1483200.0
2010-09-24 13:40:00,2.16,2.16,2.15,2.16,734400.0,2.0505,2.0505,2.041,2.0505,734400.0
2010-09-24 13:50:00,2.16,2.16,2.15,2.15,302400.0,2.0505,2.0505,2.041,2.041,302400.0
2010-09-24 14:00:00,2.16,2.16,2.15,2.15,208800.0,2.0505,2.0505,2.041,2.041,208800.0
2010-09-24 14:10:00,2.15,2.15,2.15,2.15,2052000.0,2.041,2.041,2.041,2.041,2052000.0
2010-09-24 14:20:00,2.15,2.16,2.15,2.15,957600.0,2.041,2.0505,2.041,2.041,957600.0
2010-09-24 14:30:00,2.15,2.16,2.15,2.16,950400.0,2.041,2.0505,2.041,2.0505,950400.0
2010-09-24 14:40:00,2.16,2.17,2.16,2.16,2052000.0,2.0505,2.0599,2.0505,2.0505,2052000.0
2010-09-24 14:50:00,2.16,2.16,2.16,2.16,1022400.0,2.0505,2.0505,2.0505,2.0505,1022400.0
2010-09-24 15:00:00,2.16,2.16,2.15,2.16,1418400.0,2.0505,2.0505,2.041,2.0505,1418400.0
2010-09-24 15:10:00,2.16,2.16,2.16,2.16,900000.0,2.0505,2.0505,2.0505,2.0505,900000.0
2010-09-24 15:20:00,2.16,2.16,2.15,2.15,1389600.0,2.0505,2.0505,2.041,2.041,1389600.0
2010-09-24 15:30:00,2.15,2.16,2.15,2.16,2354400.0,2.041,2.0505,2.041,2.0505,2354400.0
2010-09-24 15:40:00,2.16,2.17,2.16,2.16,2160000.0,2.0505,2.0599,2.0505,2.0505,2160000.0
2010-09-24 15:50:00,2.16,2.16,2.16,2.16,4737600.0,2.0505,2.0505,2.0505,2.0505,4737600.0
2010-09-27 09:30:00,2.16,2.17,2.15,2.15,5356800.0,2.0505,2.0599,2.041,2.041,5356800.0
2010-09-27 09:40:00,2.15,2.15,2.14,2.14,3909600.0,2.041,2.041,2.0315,2.0315,3909600.0
2010-09-27 09:50:00,2.14,2.15,2.14,2.14,6350400.0,2.0315,2.041,2.0315,2.0315,6350400.0
2010-09-27 10:00:00,2.15,2.16,2.14,2.15,1627200.0,2.041,2.0505,2.0315,2.041,1627200.0
2010-09-27 10:10:00,2.15,2.15,2.14,2.14,2354400.0,2.041,2.041,2.0315,2.0315,2354400.0
2010-09-27 10:20:00,2.14,2.16,2.14,2.16,1764000.0,2.0315,2.0505,2.0315,2.0505,1764000.0
2010-09-27 10:30:00,2.15,2.16,2.15,2.15,2635200.0,2.041,2.0505,2.041,2.041,2635200.0
2010-09-27 10:40:00,2.15,2.16,2.15,2.16,2260800.0,2.041,2.0505,2.041,2.0505,2260800.0
2010-09-27 10:50:00,2.16,2.16,2.15,2.16,612000.0,2.0505,2.0505,2.041,2.0505,612000.0
2010-09-27 11:00:00,2.16,2.16,2.14,2.14,1389600.0,2.0505,2.0505,2.0315,2.0315,1389600.0
2010-09-27 11:10:00,2.15,2.15,2.13,2.14,4586400.0,2.041,2.041,2.022,2.0315,4586400.0
2010-09-27 11:20:00,2.14,2.14,2.13,2.14,1980000.0,2.0315,2.0315,2.022,2.0315,1980000.0
2010-09-27 11:30:00,2.14,2.15,2.13,2.14,1555200.0,2.0315,2.041,2.022,2.0315,1555200.0
2010-09-27 11:40:00,2.14,2.14,2.13,2.14,1526400.0,2.0315,2.0315,2.022,2.0315,1526400.0
2010-09-27 11:50:00,2.14,2.14,2.14,2.14,338400.0,2.0315,2.0315,2.0315,2.0315,338400.0
2010-09-27 12:00:00,2.14,2.15,2.14,2.14,367200.0,2.0315,2.041,2.0315,2.0315,367200.0
2010-09-27 12:10:00,2.14,2.14,2.14,2.14,741600.0,2.0315,2.0315,2.0315,2.0315,741600.0
2010-09-27 12:20:00,2.14,2.14,2.14,2.14,792000.0,2.0315,2.0315,2.0315,2.0315,792000.0
2010-09-27 12:30:00,2.14,2.14,2.14,2.14,799200.0,2.0315,2.0315,2.0315,2.0315,799200.0
2010-09-27 12:40:00,2.14,2.14,2.14,2.14,417600.0,2.0315,2.0315,2.0315,2.0315,417600.0
2010-09-27 12:50:00,2.14,2.14,2.14,2.14,504000.0,2.0315,2.0315,2.0315,2.0315,504000.0
2010-09-27 13:00:00,2.14,2.15,2.13,2.14,3009600.0,2.0315,2.041,2.022,2.0315,3009600.0
2010-09-27 13:10:00,2.14,2.15,2.14,2.14,1238400.0,2.0315,2.041,2.0315,2.0315,1238400.0
2010-09-27 13:20:00,2.14,2.14,2.14,2.14,1051200.0,2.0315,2.0315,2.0315,2.0315,1051200.0
2010-09-27 13:30:00,2.14,2.15,2.14,2.15,316800.0,2.0315,2.041,2.0315,2.041,316800.0
2010-09-27 13:40:00,2.15,2.16,2.15,2.16,2700000.0,2.041,2.0505,2.041,2.0505,2700000.0
2010-09-27 13:50:00,2.16,2.16,2.16,2.16,1058400.0,2.0505,2.0505,2.0505,2.0505,1058400.0
2010-09-27 14:00:00,2.16,2.16,2.16,2.16,446400.0,2.0505,2.0505,2.0505,2.0505,446400.0
2010-09-27 14:10:00,2.16,2.16,2.16,2.16,619200.0,2.0505,2.0505,2.0505,2.0505,619200.0
2010-09-27 14:20:00,2.16,2.16,2.16,2.16,698400.0,2.0505,2.0505,2.0505,2.0505,698400.0
2010-09-27 14:30:00,2.17,2.17,2.16,2.16,1008000.0,2.0599,2.0599,2.0505,2.0505,1008000.0
2010-09-27 14:40:00,2.17,2.17,2.17,2.17,2289600.0,2.0599,2.0599,2.0599,2.0599,2289600.0
2010-09-27 14:50:00,2.17,2.17,2.16,2.16,1094400.0,2.0599,2.0599,2.0505,2.0505,1094400.0
2010-09-27 15:00:00,2.16,2.16,2.16,2.16,770400.0,2.0505,2.0505,2.0505,2.0505,770400.0
2010-09-27 15:10:00,2.16,2.16,2.16,2.16,338400.0,2.0505,2.0505,2.0505,2.0505,338400.0
2010-09-27 15:20:00,2.16,2.16,2.16,2.16,208800.0,2.0505,2.0505,2.0505,2.0505,208800.0
2010-09-27 15:30:00,2.16,2.16,2.14,2.14,1728000.0,2.0505,2.0505,2.0315,2.0315,1728000.0
2010-09-27 15:40:00,2.14,2.14,2.14,2.14,3420000.0,2.0315,2.0315,2.0315,2.0315,3420000.0
2010-09-27 15:50:00,2.14,2.14,2.13,2.13,4219200.0,2.0315,2.0315,2.022,2.022,4219200.0
2010-09-28 09:30:00,2.14,2.14,2.11,2.11,4204800.0,2.0315,2.0315,2.003,2.003,4204800.0
2010-09-28 09:40:00,2.11,2.11,2.09,2.1,6408000.0,2.003,2.003,1.984,1.9935,6408000.0
2010-09-28 09:50:00,2.1,2.11,2.09,2.1,3067200.0,1.9935,2.003,1.984,1.9935,3067200.0
2010-09-28 10:00:00,2.09,2.1,2.07,2.08,8236800.0,1.984,1.9935,1.965,1.9745,8236800.0
2010-09-28 10:10:00,2.08,2.09,2.08,2.09,2872800.0,1.9745,1.984,1.9745,1.984,2872800.0
2010-09-28 10:20:00,2.09,2.11,2.09,2.1,3448800.0,1.984,2.003,1.984,1.9935,3448800.0
2010-09-28 10:30:00,2.1,2.11,2.1,2.11,2923200.0,1.9935,2.003,1.9935,2.003,2923200.0
2010-09-28 10:40:00,2.11,2.12,2.11,2.11,2354400.0,2.003,2.0125,2.003,2.003,2354400.0
2010-09-28 10:50:00,2.11,2.12,2.11,2.12,2397600.0,2.003,2.0125,2.003,2.0125,2397600.0
2010-09-28 11:00:00,2.12,2.12,2.11,2.11,3578400.0,2.0125,2.0125,2.003,2.003,3578400.0
2010-09-28 11:10:00,2.11,2.13,2.11,2.12,2275200.0,2.003,2.022,2.003,2.0125,2275200.0
2010-09-28 11:20:00,2.13,2.14,2.12,2.14,4435200.0,2.022,2.0315,2.0125,2.0315,4435200.0
2010-09-28 11:30:00,2.14,2.15,2.14,2.14,4528800.0,2.0315,2.041,2.0315,2.0315,4528800.0
2010-09-28 11:40:00,2.14,2.15,2.14,2.14,2851200.0,2.0315,2.041,2.0315,2.0315,2851200.0
2010-09-28 11:50:00,2.14,2.14,2.13,2.14,1224000.0,2.0315,2.0315,2.022,2.0315,1224000.0
2010-09-28 12:00:00,2.14,2.14,2.13,2.13,1303200.0,2.0315,2.0315,2.022,2.022,1303200.0
2010-09-28 12:10:00,2.13,2.14,2.13,2.14,1504800.0,2.022,2.0315,2.022,2.0315,1504800.0
2010-09-28 12:20:00,2.14,2.15,2.13,2.14,2656800.0,2.0315,2.041,2.022,2.0315,2656800.0
2010-09-28 12:30:00,2.14,2.14,2.13,2.14,705600.0,2.0315,2.0315,2.022,2.0315,705600.0
2010-09-28 12:40:00,2.14,2.14,2.14,2.14,669600.0,2.0315,2.0315,2.0315,2.0315,669600.0
2010-09-28 12:50:00,2.14,2.14,2.14,2.14,475200.0,2.0315,2.0315,2.0315,2.0315,475200.0
2010-09-28 13:00:00,2.14,2.15,2.13,2.13,1440000.0,2.0315,2.041,2.022,2.022,1440000.0
2010-09-28 13:10:00,2.13,2.14,2.13,2.13,1022400.0,2.022,2.0315,2.022,2.022,1022400.0
2010-09-28 13:20:00,2.13,2.14,2.13,2.14,604800.0,2.022,2.0315,2.022,2.0315,604800.0
2010-09-28 13:30:00,2.14,2.15,2.14,2.15,4384800.0,2.0315,2.041,2.0315,2.041,4384800.0
2010-09-28 13:40:00,2.15,2.15,2.14,2.15,1159200.0,2.041,2.041,2.0315,2.041,1159200.0
2010-09-28 13:50:00,2.15,2.16,2.15,2.16,3556800.0,2.041,2.0505,2.041,2.0505,3556800.0
2010-09-28 14:00:00,2.16,2.16,2.15,2.15,1180800.0,2.0505,2.0505,2.041,2.041,1180800.0
2010-09-28 14:10:00,2.15,2.16,2.15,2.15,1281600.0,2.041,2.0505,2.041,2.041,1281600.0
2010-09-28 14:20:00,2.15,2.15,2.14,2.14,2426400.0,2.041,2.041,2.0315,2.0315,2426400.0
2010-09-28 14:30:00,2.14,2.14,2.13,2.14,4046400.0,2.0315,2.0315,2.022,2.0315,4046400.0
2010-09-28 14:40:00,2.14,2.14,2.12,2.13,3477600.0,2.0315,2.0315,2.0125,2.022,3477600.0
2010-09-28 14:50:00,2.13,2.13,2.12,2.13,5587200.0,2.022,2.022,2.0125,2.022,5587200.0
2010-09-28 15:00:00,2.13,2.14,2.12,2.14,2095200.0,2.022,2.0315,2.0125,2.0315,2095200.0
2010-09-28 15:10:00,2.14,2.15,2.13,2.15,2491200.0,2.0315,2.041,2.022,2.041,2491200.0
2010-09-28 15:20:00,2.15,2.15,2.14,2.14,1641600.0,2.041,2.041,2.0315,2.0315,1641600.0
2010-09-28 15:30:00,2.14,2.16,2.14,2.16,4406400.0,2.0315,2.0505,2.0315,2.0505,4406400.0
2010-09-28 15:40:00,2.16,2.17,2.15,2.16,8236800.0,2.0505,2.0599,2.041,2.0505,8236800.0
2010-09-28 15:50:00,2.16,2.17,2.15,2.15,6955200.0,2.0505,2.0599,2.041,2.041,6955200.0
2010-09-29 09:30:00,2.14,2.15,2.13,2.15,3708000.0,2.0315,2.041,2.022,2.041,3708000.0
2010-09-29 09:40:00,2.15,2.15,2.14,2.14,1915200.0,2.041,2.041,2.0315,2.0315,1915200.0
2010-09-29 09:50:00,2.14,2.14,2.13,2.13,2772000.0,2.0315,2.0315,2.022,2.022,2772000.0
2010-09-29 10:00:00,2.13,2.15,2.13,2.15,5068800.0,2.022,2.041,2.022,2.041,5068800.0
2010-09-29 10:10:00,2.15,2.15,2.13,2.13,4989600.0,2.041,2.041,2.022,2.022,4989600.0
2010-09-29 10:20:00,2.13,2.13,2.12,2.13,4680000.0,2.022,2.022,2.0125,2.022,4680000.0
2010-09-29 10:30:00,2.13,2.14,2.13,2.13,3686400.0,2.022,2.0315,2.022,2.022,3686400.0
2010-09-29 10:40:00,2.13,2.14,2.12,2.13,6969600.0,2.022,2.0315,2.0125,2.022,6969600.0
2010-09-29 10:50:00,2.13,2.13,2.12,2.13,5076000.0,2.022,2.022,2.0125,2.022,5076000.0
2010-09-29 11:00:00,2.13,2.14,2.13,2.13,2260800.0,2.022,2.0315,2.022,2.022,2260800.0
2010-09-29 11:10:00,2.13,2.14,2.13,2.13,1425600.0,2.022,2.0315,2.022,2.022,1425600.0
2010-09-29 11:20:00,2.13,2.14,2.13,2.14,2678400.0,2.022,2.0315,2.022,2.0315,2678400.0
2010-09-29 11:30:00,2.14,2.15,2.14,2.15,2642400.0,2.0315,2.041,2.0315,2.041,2642400.0
2010-09-29 11:40:00,2.15,2.15,2.15,2.15,2476800.0,2.041,2.041,2.041,2.041,2476800.0
2010-09-29 11:50:00,2.15,2.16,2.15,2.15,1260000.0,2.041,2.0505,2.041,2.041,1260000.0
2010-09-29 12:00:00,2.15,2.16,2.15,2.15,1332000.0,2.041,2.0505,2.041,2.041,1332000.0
2010-09-29 12:10:00,2.15,2.16,2.15,2.16,1029600.0,2.041,2.0505,2.041,2.0505,1029600.0
2010-09-29 12:20:00,2.16,2.16,2.16,2.16,1958400.0,2.0505,2.0505,2.0505,2.0505,1958400.0
2010-09-29 12:30:00,2.16,2.16,2.15,2.15,3132000.0,2.0505,2.0505,2.041,2.041,3132000.0
2010-09-29 12:40:00,2.15,2.16,2.15,2.15,1555200.0,2.041,2.0505,2.041,2.041,1555200.0
2010-09-29 12:50:00,2.15,2.16,2.15,2.15,777600.0,2.041,2.0505,2.041,2.041,777600.0
2010-09-29 13:00:00,2.15,2.16,2.15,2.15,1728000.0,2.041,2.0505,2.041,2.041,1728000.0
2010-09-29 13:10:00,2.15,2.15,2.15,2.15,568800.0,2.041,2.041,2.041,2.041,568800.0
2010-09-29 13:20:00,2.15,2.15,2.15,2.15,1785600.0,2.041,2.041,2.041,2.041,1785600.0
2010-09-29 13:30:00,2.15,2.15,2.14,2.14,928800.0,2.041,2.041,2.0315,2.0315,928800.0
2010-09-29 13:40:00,2.14,2.15,2.14,2.15,1569600.0,2.0315,2.041,2.0315,2.041,1569600.0
2010-09-29 13:50:00,2.15,2.16,2.15,2.16,892800.0,2.041,2.0505,2.041,2.0505,892800.0
2010-09-29 14:00:00,2.16,2.16,2.16,2.16,1159200.0,2.0505,2.0505,2.0505,2.0505,1159200.0
2010-09-29 14:10:00,2.16,2.17,2.16,2.16,2469600.0,2.0505,2.0599,2.0505,2.0505,2469600.0
2010-09-29 14:20:00,2.16,2.16,2.15,2.15,1627200.0,2.0505,2.0505,2.041,2.041,1627200.0
2010-09-29 14:30:00,2.15,2.16,2.15,2.16,547200.0,2.041,2.0505,2.041,2.0505,547200.0
2010-09-29 14:40:00,2.16,2.17,2.16,2.16,1468800.0,2.0505,2.0599,2.0505,2.0505,1468800.0
2010-09-29 14:50:00,2.16,2.16,2.16,2.16,885600.0,2.0505,2.0505,2.0505,2.0505,885600.0
2010-09-29 15:00:00,2.16,2.16,2.14,2.14,3456000.0,2.0505,2.0505,2.0315,2.0315,3456000.0
2010-09-29 15:10:00,2.14,2.14,2.12,2.13,5983200.0,2.0315,2.0315,2.0125,2.022,5983200.0
2010-09-29 15:20:00,2.13,2.14,2.13,2.13,1360800.0,2.022,2.0315,2.022,2.022,1360800.0
2010-09-29 15:30:00,2.13,2.13,2.12,2.13,2512800.0,2.022,2.022,2.0125,2.022,2512800.0
2010-09-29 15:40:00,2.13,2.14,2.12,2.14,3823200.0,2.022,2.0315,2.0125,2.0315,3823200.0
2010-09-29 15:50:00,2.14,2.14,2.13,2.14,4687200.0,2.0315,2.0315,2.022,2.0315,4687200.0
2010-09-30 09:30:00,2.17,2.19,2.17,2.18,6933600.0,2.0599,2.0789,2.0599,2.0694,6933600.0
2010-09-30 09:40:00,2.18,2.21,2.18,2.2,10036800.0,2.0694,2.0979,2.0694,2.0884,10036800.0
2010-09-30 09:50:00,2.2,2.21,2.19,2.19,4514400.0,2.0884,2.0979,2.0789,2.0789,4514400.0
2010-09-30 10:00:00,2.19,2.19,2.18,2.19,6782400.0,2.0789,2.0789,2.0694,2.0789,6782400.0
2010-09-30 10:10:00,2.19,2.19,2.17,2.18,7243200.0,2.0789,2.0789,2.0599,2.0694,7243200.0
2010-09-30 10:20:00,2.18,2.18,2.16,2.17,6004800.0,2.0694,2.0694,2.0505,2.0599,6004800.0
2010-09-30 10:30:00,2.17,2.18,2.17,2.17,3045600.0,2.0599,2.0694,2.0599,2.0599,3045600.0
2010-09-30 10:40:00,2.18,2.18,2.16,2.17,2664000.0,2.0694,2.0694,2.0505,2.0599,2664000.0
2010-09-30 10:50:00,2.17,2.17,2.15,2.15,2584800.0,2.0599,2.0599,2.041,2.041,2584800.0
2010-09-30 11:00:00,2.15,2.16,2.14,2.14,5752800.0,2.041,2.0505,2.0315,2.0315,5752800.0
2010-09-30 11:10:00,2.14,2.15,2.13,2.13,4744800.0,2.0315,2.041,2.022,2.022,4744800.0
2010-09-30 11:20:00,2.14,2.14,2.11,2.11,10562400.0,2.0315,2.0315,2.003,2.003,10562400.0
2010-09-30 11:30:00,2.11,2.12,2.1,2.12,5500800.0,2.003,2.0125,1.9935,2.0125,5500800.0
2010-09-30 11:40:00,2.12,2.13,2.12,2.13,5277600.0,2.0125,2.022,2.0125,2.022,5277600.0
2010-09-30 11:50:00,2.13,2.13,2.11,2.12,3117600.0,2.022,2.022,2.003,2.0125,3117600.0
2010-09-30 12:00:00,2.11,2.12,2.09,2.1,6674400.0,2.003,2.0125,1.984,1.9935,6674400.0
2010-09-30 12:10:00,2.1,2.11,2.1,2.11,3391200.0,1.9935,2.003,1.9935,2.003,3391200.0
2010-09-30 12:20:00,2.11,2.11,2.1,2.11,1260000.0,2.003,2.003,1.9935,2.003,1260000.0
2010-09-30 12:30:00,2.11,2.12,2.1,2.12,2692800.0,2.003,2.0125,1.9935,2.0125,2692800.0
2010-09-30 12:40:00,2.12,2.13,2.12,2.13,2167200.0,2.0125,2.022,2.0125,2.022,2167200.0
2010-09-30 12:50:00,2.13,2.14,2.13,2.13,1958400.0,2.022,2.0315,2.022,2.022,1958400.0
2010-09-30 13:00:00,2.13,2.14,2.13,2.13,1303200.0,2.022,2.0315,2.022,2.022,1303200.0
2010-09-30 13:10:00,2.13,2.14,2.13,2.14,993600.0,2.022,2.0315,2.022,2.0315,993600.0
2010-09-30 13:20:00,2.13,2.14,2.13,2.14,1850400.0,2.022,2.0315,2.022,2.0315,1850400.0
2010-09-30 13:30:00,2.14,2.14,2.13,2.13,1080000.0,2.0315,2.0315,2.022,2.022,1080000.0
2010-09-30 13:40:00,2.13,2.13,2.13,2.13,2570400.0,2.022,2.022,2.022,2.022,2570400.0
2010-09-30 13:50:00,2.13,2.13,2.13,2.13,1130400.0,2.022,2.022,2.022,2.022,1130400.0
2010-09-30 14:00:00,2.13,2.14,2.13,2.13,547200.0,2.022,2.0315,2.022,2.022,547200.0
2010-09-30 14:10:00,2.13,2.13,2.12,2.12,2577600.0,2.022,2.022,2.0125,2.0125,2577600.0
2010-09-30 14:20:00,2.13,2.13,2.13,2.13,806400.0,2.022,2.022,2.022,2.022,806400.0
2010-09-30 14:30:00,2.13,2.14,2.13,2.13,2325600.0,2.022,2.0315,2.022,2.022,2325600.0
2010-09-30 14:40:00,2.14,2.15,2.14,2.15,2944800.0,2.0315,2.041,2.0315,2.041,2944800.0
2010-09-30 14:50:00,2.15,2.15,2.14,2.14,2563200.0,2.041,2.041,2.0315,2.0315,2563200.0
2010-09-30 15:00:00,2.14,2.14,2.14,2.14,2469600.0,2.0315,2.0315,2.0315,2.0315,2469600.0
2010-09-30 15:10:00,2.14,2.14,2.12,2.13,3967200.0,2.0315,2.0315,2.0125,2.022,3967200.0
2010-09-30 15:20:00,2.13,2.14,2.13,2.14,2973600.0,2.022,2.0315,2.022,2.0315,2973600.0
2010-09-30 15:30:00,2.15,2.15,2.13,2.13,2109600.0,2.041,2.041,2.022,2.022,2109600.0
2010-09-30 15:40:00,2.13,2.14,2.12,2.13,2736000.0,2.022,2.0315,2.0125,2.022,2736000.0
2010-09-30 15:50:00,2.13,2.14,2.12,2.12,4816800.0,2.022,2.0315,2.0125,2.0125,4816800.0
2010-10-01 09:30:00,2.17,2.18,2.16,2.16,3074400.0,2.0599,2.0694,2.0505,2.0505,3074400.0
2010-10-01 09:40:00,2.16,2.17,2.16,2.16,4478400.0,2.0505,2.0599,2.0505,2.0505,4478400.0
2010-10-01 09:50:00,2.17,2.17,2.16,2.16,3535200.0,2.0599,2.0599,2.0505,2.0505,3535200.0
2010-10-01 10:00:00,2.16,2.17,2.14,2.15,10548000.0,2.0505,2.0599,2.0315,2.041,10548000.0
2010-10-01 10:10:00,2.15,2.17,2.15,2.16,3564000.0,2.041,2.0599,2.041,2.0505,3564000.0
2010-10-01 10:20:00,2.16,2.16,2.12,2.13,5716800.0,2.0505,2.0505,2.0125,2.022,5716800.0
2010-10-01 10:30:00,2.13,2.13,2.11,2.12,4996800.0,2.022,2.022,2.003,2.0125,4996800.0
2010-10-01 10:40:00,2.12,2.13,2.12,2.13,3204000.0,2.0125,2.022,2.0125,2.022,3204000.0
2010-10-01 10:50:00,2.13,2.14,2.13,2.13,770400.0,2.022,2.0315,2.022,2.022,770400.0
2010-10-01 11:00:00,2.13,2.13,2.12,2.13,1015200.0,2.022,2.022,2.0125,2.022,1015200.0
2010-10-01 11:10:00,2.13,2.13,2.12,2.13,2736000.0,2.022,2.022,2.0125,2.022,2736000.0
2010-10-01 11:20:00,2.13,2.13,2.12,2.12,1555200.0,2.022,2.022,2.0125,2.0125,1555200.0
2010-10-01 11:30:00,2.12,2.14,2.12,2.13,1879200.0,2.0125,2.0315,2.0125,2.022,1879200.0
2010-10-01 11:40:00,2.13,2.15,2.13,2.14,1771200.0,2.022,2.041,2.022,2.0315,1771200.0
2010-10-01 11:50:00,2.14,2.14,2.14,2.14,547200.0,2.0315,2.0315,2.0315,2.0315,547200.0
2010-10-01 12:00:00,2.14,2.14,2.14,2.14,352800.0,2.0315,2.0315,2.0315,2.0315,352800.0
2010-10-01 12:10:00,2.14,2.14,2.13,2.14,338400.0,2.0315,2.0315,2.022,2.0315,338400.0
2010-10-01 12:20:00,2.14,2.14,2.14,2.14,518400.0,2.0315,2.0315,2.0315,2.0315,518400.0
2010-10-01 12:30:00,2.14,2.14,2.13,2.13,453600.0,2.0315,2.0315,2.022,2.022,453600.0
2010-10-01 12:40:00,2.13,2.13,2.13,2.13,136800.0,2.022,2.022,2.022,2.022,136800.0
2010-10-01 12:50:00,2.13,2.14,2.13,2.14,115200.0,2.022,2.0315,2.022,2.0315,115200.0
2010-10-01 13:00:00,2.14,2.14,2.14,2.14,237600.0,2.0315,2.0315,2.0315,2.0315,237600.0
2010-10-01 13:10:00,2.14,2.15,2.14,2.15,979200.0,2.0315,2.041,2.0315,2.041,979200.0
2010-10-01 13:20:00,2.15,2.15,2.14,2.15,900000.0,2.041,2.041,2.0315,2.041,900000.0
2010-10-01 13:30:00,2.15,2.15,2.14,2.14,316800.0,2.041,2.041,2.0315,2.0315,316800.0
2010-10-01 13:40:00,2.14,2.14,2.13,2.14,597600.0,2.0315,2.0315,2.022,2.0315,597600.0
2010-10-01 13:50:00,2.14,2.14,2.14,2.14,1526400.0,2.0315,2.0315,2.0315,2.0315,1526400.0
2010-10-01 14:00:00,2.14,2.15,2.14,2.15,856800.0,2.0315,2.041,2.0315,2.041,856800.0
2010-10-01 14:10:00,2.15,2.15,2.15,2.15,1000800.0,2.041,2.041,2.041,2.041,1000800.0
2010-10-01 14:20:00,2.15,2.16,2.15,2.15,1699200.0,2.041,2.0505,2.041,2.041,1699200.0
2010-10-01 14:30:00,2.15,2.16,2.15,2.15,1648800.0,2.041,2.0505,2.041,2.041,1648800.0
2010-10-01 14:40:00,2.15,2.15,2.15,2.15,928800.0,2.041,2.041,2.041,2.041,928800.0
2010-10-01 14:50:00,2.15,2.16,2.15,2.16,223200.0,2.041,2.0505,2.041,2.0505,223200.0
2010-10-01 15:00:00,2.16,2.16,2.15,2.16,446400.0,2.0505,2.0505,2.041,2.0505,446400.0
2010-10-01 15:10:00,2.16,2.16,2.15,2.16,1404000.0,2.0505,2.0505,2.041,2.0505,1404000.0
2010-10-01 15:20:00,2.16,2.16,2.15,2.15,712800.0,2.0505,2.0505,2.041,2.041,712800.0
2010-10-01 15:30:00,2.15,2.16,2.15,2.15,914400.0,2.041,2.0505,2.041,2.041,914400.0
2010-10-01 15:40:00,2.15,2.15,2.15,2.15,1238400.0,2.041,2.041,2.041,2.041,1238400.0
2010-10-01 15:50:00,2.15,2.15,2.14,2.15,5083200.0,2.041,2.041,2.0315,2.041,5083200.0
2010-10-04 09:30:00,2.13,2.15,2.13,2.15,2548800.0,2.022,2.041,2.022,2.041,2548800.0
2010-10-04 09:40:00,2.15,2.16,2.15,2.16,2973600.0,2.041,2.0505,2.041,2.0505,2973600.0
2010-10-04 09:50:00,2.16,2.16,2.14,2.14,3744000.0,2.0505,2.0505,2.0315,2.0315,3744000.0
2010-10-04 10:00:00,2.14,2.15,2.13,2.15,3945600.0,2.0315,2.041,2.022,2.041,3945600.0
2010-10-04 10:10:00,2.15,2.15,2.14,2.15,676800.0,2.041,2.041,2.0315,2.041,676800.0
2010-10-04 10:20:00,2.15,2.15,2.14,2.14,489600.0,2.041,2.041,2.0315,2.0315,489600.0
2010-10-04 10:30:00,2.14,2.15,2.13,2.14,849600.0,2.0315,2.041,2.022,2.0315,849600.0
2010-10-04 10:40:00,2.13,2.13,2.12,2.12,2052000.0,2.022,2.022,2.0125,2.0125,2052000.0
2010-10-04 10:50:00,2.12,2.13,2.12,2.13,972000.0,2.0125,2.022,2.0125,2.022,972000.0
2010-10-04 11:00:00,2.13,2.13,2.11,2.12,1454400.0,2.022,2.022,2.003,2.0125,1454400.0
2010-10-04 11:10:00,2.12,2.12,2.1,2.11,2260800.0,2.0125,2.0125,1.9935,2.003,2260800.0
2010-10-04 11:20:00,2.11,2.11,2.1,2.1,6177600.0,2.003,2.003,1.9935,1.9935,6177600.0
2010-10-04 11:30:00,2.1,2.11,2.1,2.11,3585600.0,1.9935,2.003,1.9935,2.003,3585600.0
2010-10-04 11:40:00,2.11,2.11,2.1,2.11,1080000.0,2.003,2.003,1.9935,2.003,1080000.0
2010-10-04 11:50:00,2.11,2.11,2.08,2.08,3758400.0,2.003,2.003,1.9745,1.9745,3758400.0
2010-10-04 12:00:00,2.08,2.08,2.07,2.07,7459200.0,1.9745,1.9745,1.965,1.965,7459200.0
2010-10-04 12:10:00,2.07,2.08,2.07,2.08,2188800.0,1.965,1.9745,1.965,1.9745,2188800.0
2010-10-04 12:20:00,2.08,2.08,2.08,2.08,1504800.0,1.9745,1.9745,1.9745,1.9745,1504800.0
2010-10-04 12:30:00,2.08,2.09,2.08,2.08,1245600.0,1.9745,1.984,1.9745,1.9745,1245600.0
2010-10-04 12:40:00,2.08,2.08,2.08,2.08,2145600.0,1.9745,1.9745,1.9745,1.9745,2145600.0
2010-10-04 12:50:00,2.08,2.09,2.08,2.08,2037600.0,1.9745,1.984,1.9745,1.9745,2037600.0
2010-10-04 13:00:00,2.09,2.09,2.08,2.09,2059200.0,1.984,1.984,1.9745,1.984,2059200.0
2010-10-04 13:10:00,2.09,2.09,2.09,2.09,1058400.0,1.984,1.984,1.984,1.984,1058400.0
2010-10-04 13:20:00,2.09,2.09,2.09,2.09,986400.0,1.984,1.984,1.984,1.984,986400.0
2010-10-04 13:30:00,2.09,2.09,2.08,2.08,3081600.0,1.984,1.984,1.9745,1.9745,3081600.0
2010-10-04 13:40:00,2.08,2.09,2.08,2.09,892800.0,1.9745,1.984,1.9745,1.984,892800.0
2010-10-04 13:50:00,2.09,2.09,2.08,2.09,597600.0,1.984,1.984,1.9745,1.984,597600.0
2010-10-04 14:00:00,2.09,2.09,2.08,2.09,698400.0,1.984,1.984,1.9745,1.984,698400.0
2010-10-04 14:10:00,2.09,2.09,2.08,2.08,1850400.0,1.984,1.984,1.9745,1.9745,1850400.0
2010-10-04 14:20:00,2.08,2.08,2.07,2.08,3672000.0,1.9745,1.9745,1.965,1.9745,3672000.0
2010-10-04 14:30:00,2.08,2.09,2.08,2.09,2095200.0,1.9745,1.984,1.9745,1.984,2095200.0
2010-10-04 14:40:00,2.09,2.09,2.09,2.09,2368800.0,1.984,1.984,1.984,1.984,2368800.0
2010-10-04 14:50:00,2.09,2.09,2.08,2.08,1411200.0,1.984,1.984,1.9745,1.9745,1411200.0
2010-10-04 15:00:00,2.08,2.1,2.08,2.09,3088800.0,1.9745,1.9935,1.9745,1.984,3088800.0
2010-10-04 15:10:00,2.09,2.09,2.08,2.09,1800000.0,1.984,1.984,1.9745,1.984,1800000.0
2010-10-04 15:20:00,2.09,2.1,2.09,2.1,3679200.0,1.984,1.9935,1.984,1.9935,3679200.0
2010-10-04 15:30:00,2.1,2.1,2.09,2.09,2728800.0,1.9935,1.9935,1.984,1.984,2728800.0
2010-10-04 15:40:00,2.09,2.1,2.09,2.09,5133600.0,1.984,1.9935,1.984,1.984,5133600.0
2010-10-04 15:50:00,2.09,2.1,2.09,2.1,5500800.0,1.984,1.9935,1.984,1.9935,5500800.0
2010-10-05 09:30:00,2.16,2.17,2.15,2.15,6854400.0,2.0505,2.0599,2.041,2.041,6854400.0
2010-10-05 09:40:00,2.15,2.16,2.15,2.16,3909600.0,2.041,2.0505,2.041,2.0505,3909600.0
2010-10-05 09:50:00,2.16,2.18,2.16,2.18,2462400.0,2.0505,2.0694,2.0505,2.0694,2462400.0
2010-10-05 10:00:00,2.18,2.19,2.16,2.17,10274400.0,2.0694,2.0789,2.0505,2.0599,10274400.0
2010-10-05 10:10:00,2.17,2.18,2.17,2.18,1778400.0,2.0599,2.0694,2.0599,2.0694,1778400.0
2010-10-05 10:20:00,2.17,2.18,2.17,2.18,2246400.0,2.0599,2.0694,2.0599,2.0694,2246400.0
2010-10-05 10:30:00,2.18,2.2,2.18,2.19,2534400.0,2.0694,2.0884,2.0694,2.0789,2534400.0
2010-10-05 10:40:00,2.2,2.2,2.19,2.2,3211200.0,2.0884,2.0884,2.0789,2.0884,3211200.0
2010-10-05 10:50:00,2.2,2.2,2.19,2.19,1742400.0,2.0884,2.0884,2.0789,2.0789,1742400.0
2010-10-05 11:00:00,2.19,2.2,2.19,2.2,1612800.0,2.0789,2.0884,2.0789,2.0884,1612800.0
2010-10-05 11:10:00,2.2,2.2,2.2,2.2,964800.0,2.0884,2.0884,2.0884,2.0884,964800.0
2010-10-05 11:20:00,2.19,2.2,2.19,2.2,561600.0,2.0789,2.0884,2.0789,2.0884,561600.0
2010-10-05 11:30:00,2.19,2.21,2.19,2.21,1180800.0,2.0789,2.0979,2.0789,2.0979,1180800.0
2010-10-05 11:40:00,2.21,2.22,2.21,2.21,1944000.0,2.0979,2.1074,2.0979,2.0979,1944000.0
2010-10-05 11:50:00,2.21,2.21,2.21,2.21,648000.0,2.0979,2.0979,2.0979,2.0979,648000.0
2010-10-05 12:00:00,2.21,2.21,2.21,2.21,972000.0,2.0979,2.0979,2.0979,2.0979,972000.0
2010-10-05 12:10:00,2.21,2.21,2.21,2.21,288000.0,2.0979,2.0979,2.0979,2.0979,288000.0
2010-10-05 12:20:00,2.21,2.21,2.21,2.21,280800.0,2.0979,2.0979,2.0979,2.0979,280800.0
2010-10-05 12:30:00,2.21,2.22,2.21,2.22,1346400.0,2.0979,2.1074,2.0979,2.1074,1346400.0
2010-10-05 12:40:00,2.22,2.22,2.21,2.22,345600.0,2.1074,2.1074,2.0979,2.1074,345600.0
2010-10-05 12:50:00,2.22,2.22,2.22,2.22,648000.0,2.1074,2.1074,2.1074,2.1074,648000.0
2010-10-05 13:00:00,2.22,2.22,2.22,2.22,619200.0,2.1074,2.1074,2.1074,2.1074,619200.0
2010-10-05 13:10:00,2.22,2.23,2.22,2.22,1353600.0,2.1074,2.1169,2.1074,2.1074,1353600.0
2010-10-05 13:20:00,2.22,2.23,2.22,2.22,403200.0,2.1074,2.1169,2.1074,2.1074,403200.0
2010-10-05 13:30:00,2.22,2.22,2.22,2.22,331200.0,2.1074,2.1074,2.1074,2.1074,331200.0
2010-10-05 13:40:00,2.22,2.22,2.22,2.22,792000.0,2.1074,2.1074,2.1074,2.1074,792000.0
2010-10-05 13:50:00,2.22,2.23,2.22,2.22,669600.0,2.1074,2.1169,2.1074,2.1074,669600.0
2010-10-05 14:00:00,2.23,2.23,2.23,2.23,259200.0,2.1169,2.1169,2.1169,2.1169,259200.0
2010-10-05 14:10:00,2.23,2.23,2.22,2.23,489600.0,2.1169,2.1169,2.1074,2.1169,489600.0
2010-10-05 14:20:00,2.23,2.23,2.22,2.23,568800.0,2.1169,2.1169,2.1074,2.1169,568800.0
2010-10-05 14:30:00,2.23,2.23,2.22,2.22,1692000.0,2.1169,2.1169,2.1074,2.1074,1692000.0
2010-10-05 14:40:00,2.22,2.23,2.22,2.23,223200.0,2.1074,2.1169,2.1074,2.1169,223200.0
2010-10-05 14:50:00,2.22,2.23,2.22,2.23,712800.0,2.1074,2.1169,2.1074,2.1169,712800.0
2010-10-05 15:00:00,2.23,2.23,2.23,2.23,849600.0,2.1169,2.1169,2.1169,2.1169,849600.0
2010-10-05 15:10:00,2.23,2.24,2.23,2.24,2548800.0,2.1169,2.1264,2.1169,2.1264,2548800.0
2010-10-05 15:20:00,2.24,2.24,2.24,2.24,1036800.0,2.1264,2.1264,2.1264,2.1264,1036800.0
2010-10-05 15:30:00,2.24,2.24,2.23,2.23,1663200.0,2.1264,2.1264,2.1169,2.1169,1663200.0
2010-10-05 15:40:00,2.23,2.24,2.23,2.23,2160000.0,2.1169,2.1264,2.1169,2.1169,2160000.0
2010-10-05 15:50:00,2.23,2.23,2.23,2.23,2685600.0,2.1169,2.1169,2.1169,2.1169,2685600.0
2010-10-06 09:30:00,2.23,2.24,2.22,2.24,5184000.0,2.1169,2.1264,2.1074,2.1264,5184000.0
2010-10-06 09:40:00,2.24,2.24,2.22,2.23,3391200.0,2.1264,2.1264,2.1074,2.1169,3391200.0
2010-10-06 09:50:00,2.23,2.24,2.23,2.23,3823200.0,2.1169,2.1264,2.1169,2.1169,3823200.0
2010-10-06 10:00:00,2.23,2.24,2.23,2.24,2138400.0,2.1169,2.1264,2.1169,2.1264,2138400.0
2010-10-06 10:10:00,2.24,2.24,2.23,2.23,2620800.0,2.1264,2.1264,2.1169,2.1169,2620800.0
2010-10-06 10:20:00,2.23,2.23,2.22,2.23,2080800.0,2.1169,2.1169,2.1074,2.1169,2080800.0
2010-10-06 10:30:00,2.23,2.23,2.22,2.22,2332800.0,2.1169,2.1169,2.1074,2.1074,2332800.0
2010-10-06 10:40:00,2.22,2.23,2.22,2.23,2361600.0,2.1074,2.1169,2.1074,2.1169,2361600.0
2010-10-06 10:50:00,2.23,2.23,2.22,2.23,2707200.0,2.1169,2.1169,2.1074,2.1169,2707200.0
2010-10-06 11:00:00,2.23,2.23,2.22,2.23,2188800.0,2.1169,2.1169,2.1074,2.1169,2188800.0
2010-10-06 11:10:00,2.23,2.23,2.22,2.22,900000.0,2.1169,2.1169,2.1074,2.1074,900000.0
2010-10-06 11:20:00,2.22,2.23,2.22,2.23,3016800.0,2.1074,2.1169,2.1074,2.1169,3016800.0
2010-10-06 11:30:00,2.23,2.24,2.23,2.24,1908000.0,2.1169,2.1264,2.1169,2.1264,1908000.0
2010-10-06 11:40:00,2.24,2.24,2.23,2.23,1245600.0,2.1264,2.1264,2.1169,2.1169,1245600.0
2010-10-06 11:50:00,2.23,2.24,2.23,2.23,554400.0,2.1169,2.1264,2.1169,2.1169,554400.0
2010-10-06 12:00:00,2.23,2.24,2.23,2.24,1101600.0,2.1169,2.1264,2.1169,2.1264,1101600.0
2010-10-06 12:10:00,2.24,2.24,2.23,2.23,1288800.0,2.1264,2.1264,2.1169,2.1169,1288800.0
2010-10-06 12:20:00,2.23,2.23,2.22,2.22,3312000.0,2.1169,2.1169,2.1074,2.1074,3312000.0
2010-10-06 12:30:00,2.22,2.22,2.22,2.22,1742400.0,2.1074,2.1074,2.1074,2.1074,1742400.0
2010-10-06 12:40:00,2.22,2.23,2.22,2.22,828000.0,2.1074,2.1169,2.1074,2.1074,828000.0
2010-10-06 12:50:00,2.22,2.22,2.21,2.21,2102400.0,2.1074,2.1074,2.0979,2.0979,2102400.0
2010-10-06 13:00:00,2.21,2.21,2.2,2.2,1360800.0,2.0979,2.0979,2.0884,2.0884,1360800.0
2010-10-06 13:10:00,2.2,2.21,2.2,2.2,1317600.0,2.0884,2.0979,2.0884,2.0884,1317600.0
2010-10-06 13:20:00,2.2,2.21,2.2,2.21,2296800.0,2.0884,2.0979,2.0884,2.0979,2296800.0
2010-10-06 13:30:00,2.21,2.21,2.21,2.21,597600.0,2.0979,2.0979,2.0979,2.0979,597600.0
2010-10-06 13:40:00,2.21,2.21,2.21,2.21,532800.0,2.0979,2.0979,2.0979,2.0979,532800.0
2010-10-06 13:50:00,2.21,2.22,2.2,2.21,475200.0,2.0979,2.1074,2.0884,2.0979,475200.0
2010-10-06 14:00:00,2.22,2.22,2.21,2.21,1893600.0,2.1074,2.1074,2.0979,2.0979,1893600.0
2010-10-06 14:10:00,2.21,2.21,2.2,2.21,1641600.0,2.0979,2.0979,2.0884,2.0979,1641600.0
2010-10-06 14:20:00,2.21,2.21,2.21,2.21,907200.0,2.0979,2.0979,2.0979,2.0979,907200.0
2010-10-06 14:30:00,2.21,2.22,2.21,2.22,1497600.0,2.0979,2.1074,2.0979,2.1074,1497600.0
2010-10-06 14:40:00,2.22,2.22,2.21,2.22,1490400.0,2.1074,2.1074,2.0979,2.1074,1490400.0
2010-10-06 14:50:00,2.22,2.22,2.22,2.22,525600.0,2.1074,2.1074,2.1074,2.1074,525600.0
2010-10-06 15:00:00,2.22,2.22,2.21,2.21,295200.0,2.1074,2.1074,2.0979,2.0979,295200.0
2010-10-06 15:10:00,2.21,2.21,2.21,2.21,705600.0,2.0979,2.0979,2.0979,2.0979,705600.0
2010-10-06 15:20:00,2.21,2.22,2.21,2.21,1130400.0,2.0979,2.1074,2.0979,2.0979,1130400.0
2010-10-06 15:30:00,2.21,2.21,2.21,2.21,1274400.0,2.0979,2.0979,2.0979,2.0979,1274400.0
2010-10-06 15:40:00,2.22,2.23,2.22,2.23,3715200.0,2.1074,2.1169,2.1074,2.1169,3715200.0
2010-10-06 15:50:00,2.23,2.23,2.22,2.23,2800800.0,2.1169,2.1169,2.1074,2.1169,2800800.0
2010-10-07 09:30:00,2.26,2.26,2.23,2.23,2944800.0,2.1454,2.1454,2.1169,2.1169,2944800.0
2010-10-07 09:40:00,2.23,2.24,2.22,2.22,3787200.0,2.1169,2.1264,2.1074,2.1074,3787200.0
2010-10-07 09:50:00,2.22,2.23,2.21,2.21,5119200.0,2.1074,2.1169,2.0979,2.0979,5119200.0
2010-10-07 10:00:00,2.21,2.23,2.21,2.22,1850400.0,2.0979,2.1169,2.0979,2.1074,1850400.0
2010-10-07 10:10:00,2.23,2.23,2.22,2.23,2066400.0,2.1169,2.1169,2.1074,2.1169,2066400.0
2010-10-07 10:20:00,2.23,2.24,2.23,2.24,2246400.0,2.1169,2.1264,2.1169,2.1264,2246400.0
2010-10-07 10:30:00,2.23,2.24,2.23,2.23,1512000.0,2.1169,2.1264,2.1169,2.1169,1512000.0
2010-10-07 10:40:00,2.23,2.23,2.22,2.22,1857600.0,2.1169,2.1169,2.1074,2.1074,1857600.0
2010-10-07 10:50:00,2.23,2.23,2.22,2.22,1000800.0,2.1169,2.1169,2.1074,2.1074,1000800.0
2010-10-07 11:00:00,2.22,2.22,2.21,2.22,1332000.0,2.1074,2.1074,2.0979,2.1074,1332000.0
2010-10-07 11:10:00,2.22,2.22,2.21,2.21,1058400.0,2.1074,2.1074,2.0979,2.0979,1058400.0
2010-10-07 11:20:00,2.21,2.22,2.21,2.21,1029600.0,2.0979,2.1074,2.0979,2.0979,1029600.0
2010-10-07 11:30:00,2.21,2.22,2.21,2.22,921600.0,2.0979,2.1074,2.0979,2.1074,921600.0
2010-10-07 11:40:00,2.22,2.22,2.21,2.21,727200.0,2.1074,2.1074,2.0979,2.0979,727200.0
2010-10-07 11:50:00,2.21,2.22,2.21,2.22,597600.0,2.0979,2.1074,2.0979,2.1074,597600.0
2010-10-07 12:00:00,2.22,2.22,2.2,2.21,2332800.0,2.1074,2.1074,2.0884,2.0979,2332800.0
2010-10-07 12:10:00,2.21,2.22,2.2,2.21,1627200.0,2.0979,2.1074,2.0884,2.0979,1627200.0
2010-10-07 12:20:00,2.2,2.21,2.19,2.2,1785600.0,2.0884,2.0979,2.0789,2.0884,1785600.0
2010-10-07 12:30:00,2.2,2.2,2.18,2.19,5666400.0,2.0884,2.0884,2.0694,2.0789,5666400.0
2010-10-07 12:40:00,2.19,2.19,2.19,2.19,1368000.0,2.0789,2.0789,2.0789,2.0789,1368000.0
2010-10-07 12:50:00,2.19,2.19,2.19,2.19,1094400.0,2.0789,2.0789,2.0789,2.0789,1094400.0
2010-10-07 13:00:00,2.19,2.2,2.19,2.2,2152800.0,2.0789,2.0884,2.0789,2.0884,2152800.0
2010-10-07 13:10:00,2.2,2.2,2.2,2.2,2030400.0,2.0884,2.0884,2.0884,2.0884,2030400.0
2010-10-07 13:20:00,2.2,2.2,2.2,2.2,216000.0,2.0884,2.0884,2.0884,2.0884,216000.0
2010-10-07 13:30:00,2.2,2.2,2.19,2.19,1166400.0,2.0884,2.0884,2.0789,2.0789,1166400.0
2010-10-07 13:40:00,2.2,2.2,2.2,2.2,410400.0,2.0884,2.0884,2.0884,2.0884,410400.0
2010-10-07 13:50:00,2.2,2.21,2.2,2.21,3290400.0,2.0884,2.0979,2.0884,2.0979,3290400.0
2010-10-07 14:00:00,2.21,2.21,2.21,2.21,1238400.0,2.0979,2.0979,2.0979,2.0979,1238400.0
2010-10-07 14:10:00,2.21,2.22,2.21,2.21,2246400.0,2.0979,2.1074,2.0979,2.0979,2246400.0
2010-10-07 14:20:00,2.22,2.22,2.21,2.21,734400.0,2.1074,2.1074,2.0979,2.0979,734400.0
2010-10-07 14:30:00,2.21,2.22,2.21,2.22,489600.0,2.0979,2.1074,2.0979,2.1074,489600.0
2010-10-07 14:40:00,2.21,2.21,2.21,2.21,741600.0,2.0979,2.0979,2.0979,2.0979,741600.0
2010-10-07 14:50:00,2.21,2.22,2.21,2.22,799200.0,2.0979,2.1074,2.0979,2.1074,799200.0
2010-10-07 15:00:00,2.22,2.22,2.21,2.22,763200.0,2.1074,2.1074,2.0979,2.1074,763200.0
2010-10-07 15:10:00,2.22,2.22,2.21,2.22,1274400.0,2.1074,2.1074,2.0979,2.1074,1274400.0
2010-10-07 15:20:00,2.22,2.22,2.21,2.21,446400.0,2.1074,2.1074,2.0979,2.0979,446400.0
2010-10-07 15:30:00,2.21,2.22,2.21,2.22,734400.0,2.0979,2.1074,2.0979,2.1074,734400.0
2010-10-07 15:40:00,2.22,2.22,2.22,2.22,2217600.0,2.1074,2.1074,2.1074,2.1074,2217600.0
2010-10-07 15:50:00,2.22,2.22,2.21,2.22,2930400.0,2.1074,2.1074,2.0979,2.1074,2930400.0
2010-10-08 09:30:00,2.23,2.24,2.21,2.22,3708000.0,2.1169,2.1264,2.0979,2.1074,3708000.0
2010-10-08 09:40:00,2.22,2.23,2.22,2.22,2858400.0,2.1074,2.1169,2.1074,2.1074,2858400.0
2010-10-08 09:50:00,2.22,2.24,2.22,2.23,4298400.0,2.1074,2.1264,2.1074,2.1169,4298400.0
2010-10-08 10:00:00,2.23,2.23,2.22,2.22,2448000.0,2.1169,2.1169,2.1074,2.1074,2448000.0
2010-10-08 10:10:00,2.22,2.22,2.22,2.22,2217600.0,2.1074,2.1074,2.1074,2.1074,2217600.0
2010-10-08 10:20:00,2.22,2.22,2.2,2.21,2484000.0,2.1074,2.1074,2.0884,2.0979,2484000.0
2010-10-08 10:30:00,2.21,2.22,2.2,2.22,1216800.0,2.0979,2.1074,2.0884,2.1074,1216800.0
2010-10-08 10:40:00,2.22,2.22,2.21,2.21,813600.0,2.1074,2.1074,2.0979,2.0979,813600.0
2010-10-08 10:50:00,2.21,2.23,2.21,2.23,1425600.0,2.0979,2.1169,2.0979,2.1169,1425600.0
2010-10-08 11:00:00,2.23,2.24,2.23,2.23,2340000.0,2.1169,2.1264,2.1169,2.1169,2340000.0
2010-10-08 11:10:00,2.23,2.24,2.23,2.24,1490400.0,2.1169,2.1264,2.1169,2.1264,1490400.0
2010-10-08 11:20:00,2.24,2.25,2.24,2.25,2325600.0,2.1264,2.1359,2.1264,2.1359,2325600.0
2010-10-08 11:30:00,2.25,2.26,2.25,2.25,4831200.0,2.1359,2.1454,2.1359,2.1359,4831200.0
2010-10-08 11:40:00,2.25,2.25,2.25,2.25,244800.0,2.1359,2.1359,2.1359,2.1359,244800.0
2010-10-08 11:50:00,2.25,2.26,2.25,2.25,921600.0,2.1359,2.1454,2.1359,2.1359,921600.0
2010-10-08 12:00:00,2.25,2.26,2.25,2.25,921600.0,2.1359,2.1454,2.1359,2.1359,921600.0
2010-10-08 12:10:00,2.25,2.25,2.25,2.25,604800.0,2.1359,2.1359,2.1359,2.1359,604800.0
2010-10-08 12:20:00,2.25,2.25,2.25,2.25,194400.0,2.1359,2.1359,2.1359,2.1359,194400.0
2010-10-08 12:30:00,2.25,2.26,2.25,2.25,820800.0,2.1359,2.1454,2.1359,2.1359,820800.0
2010-10-08 12:40:00,2.26,2.27,2.26,2.26,1879200.0,2.1454,2.1549,2.1454,2.1454,1879200.0
2010-10-08 12:50:00,2.26,2.26,2.26,2.26,691200.0,2.1454,2.1454,2.1454,2.1454,691200.0
2010-10-08 13:00:00,2.26,2.26,2.26,2.26,417600.0,2.1454,2.1454,2.1454,2.1454,417600.0
2010-10-08 13:10:00,2.26,2.26,2.25,2.26,388800.0,2.1454,2.1454,2.1359,2.1454,388800.0
2010-10-08 13:20:00,2.26,2.26,2.25,2.26,468000.0,2.1454,2.1454,2.1359,2.1454,468000.0
2010-10-08 13:30:00,2.26,2.26,2.25,2.25,432000.0,2.1454,2.1454,2.1359,2.1359,432000.0
2010-10-08 13:40:00,2.25,2.25,2.24,2.25,792000.0,2.1359,2.1359,2.1264,2.1359,792000.0
2010-10-08 13:50:00,2.24,2.25,2.24,2.25,1094400.0,2.1264,2.1359,2.1264,2.1359,1094400.0
2010-10-08 14:00:00,2.25,2.25,2.24,2.24,1987200.0,2.1359,2.1359,2.1264,2.1264,1987200.0
2010-10-08 14:10:00,2.24,2.25,2.24,2.25,489600.0,2.1264,2.1359,2.1264,2.1359,489600.0
2010-10-08 14:20:00,2.25,2.26,2.25,2.25,1144800.0,2.1359,2.1454,2.1359,2.1359,1144800.0
2010-10-08 14:30:00,2.25,2.26,2.25,2.26,266400.0,2.1359,2.1454,2.1359,2.1454,266400.0
2010-10-08 14:40:00,2.26,2.26,2.25,2.26,828000.0,2.1454,2.1454,2.1359,2.1454,828000.0
2010-10-08 14:50:00,2.26,2.26,2.25,2.25,741600.0,2.1454,2.1454,2.1359,2.1359,741600.0
2010-10-08 15:00:00,2.25,2.26,2.25,2.26,3204000.0,2.1359,2.1454,2.1359,2.1454,3204000.0
2010-10-08 15:10:00,2.26,2.27,2.26,2.26,1029600.0,2.1454,2.1549,2.1454,2.1454,1029600.0
2010-10-08 15:20:00,2.26,2.26,2.26,2.26,842400.0,2.1454,2.1454,2.1454,2.1454,842400.0
2010-10-08 15:30:00,2.26,2.27,2.26,2.27,1656000.0,2.1454,2.1549,2.1454,2.1549,1656000.0
2010-10-08 15:40:00,2.27,2.27,2.27,2.27,2764800.0,2.1549,2.1549,2.1549,2.1549,2764800.0
2010-10-08 15:50:00,2.27,2.27,2.25,2.26,6033600.0,2.1549,2.1549,2.1359,2.1454,6033600.0
2010-10-11 09:30:00,2.27,2.27,2.26,2.27,1533600.0,2.1549,2.1549,2.1454,2.1549,1533600.0
2010-10-11 09:40:00,2.27,2.27,2.26,2.26,2052000.0,2.1549,2.1549,2.1454,2.1454,2052000.0
2010-10-11 09:50:00,2.26,2.27,2.25,2.26,2167200.0,2.1454,2.1549,2.1359,2.1454,2167200.0
2010-10-11 10:00:00,2.26,2.28,2.26,2.27,1706400.0,2.1454,2.1644,2.1454,2.1549,1706400.0
2010-10-11 10:10:00,2.27,2.27,2.27,2.27,1375200.0,2.1549,2.1549,2.1549,2.1549,1375200.0
2010-10-11 10:20:00,2.27,2.28,2.27,2.28,1418400.0,2.1549,2.1644,2.1549,2.1644,1418400.0
2010-10-11 10:30:00,2.28,2.28,2.27,2.27,1548000.0,2.1644,2.1644,2.1549,2.1549,1548000.0
2010-10-11 10:40:00,2.27,2.27,2.25,2.26,1202400.0,2.1549,2.1549,2.1359,2.1454,1202400.0
2010-10-11 10:50:00,2.26,2.26,2.26,2.26,1123200.0,2.1454,2.1454,2.1454,2.1454,1123200.0
2010-10-11 11:00:00,2.26,2.26,2.25,2.26,1915200.0,2.1454,2.1454,2.1359,2.1454,1915200.0
2010-10-11 11:10:00,2.26,2.26,2.26,2.26,460800.0,2.1454,2.1454,2.1454,2.1454,460800.0
2010-10-11 11:20:00,2.26,2.27,2.26,2.26,460800.0,2.1454,2.1549,2.1454,2.1454,460800.0
2010-10-11 11:30:00,2.27,2.27,2.26,2.27,1591200.0,2.1549,2.1549,2.1454,2.1549,1591200.0
2010-10-11 11:40:00,2.27,2.27,2.27,2.27,1044000.0,2.1549,2.1549,2.1549,2.1549,1044000.0
2010-10-11 11:50:00,2.27,2.27,2.27,2.27,475200.0,2.1549,2.1549,2.1549,2.1549,475200.0
2010-10-11 12:00:00,2.27,2.27,2.26,2.27,331200.0,2.1549,2.1549,2.1454,2.1549,331200.0
2010-10-11 12:10:00,2.27,2.27,2.27,2.27,972000.0,2.1549,2.1549,2.1549,2.1549,972000.0
2010-10-11 12:20:00,2.27,2.27,2.27,2.27,496800.0,2.1549,2.1549,2.1549,2.1549,496800.0
2010-10-11 12:30:00,2.27,2.27,2.27,2.27,576000.0,2.1549,2.1549,2.1549,2.1549,576000.0
2010-10-11 12:40:00,2.27,2.27,2.27,2.27,172800.0,2.1549,2.1549,2.1549,2.1549,172800.0
2010-10-11 12:50:00,2.27,2.27,2.27,2.27,640800.0,2.1549,2.1549,2.1549,2.1549,640800.0
2010-10-11 13:00:00,2.27,2.27,2.27,2.27,216000.0,2.1549,2.1549,2.1549,2.1549,216000.0
2010-10-11 13:10:00,2.27,2.27,2.27,2.27,273600.0,2.1549,2.1549,2.1549,2.1549,273600.0
2010-10-11 13:20:00,2.27,2.27,2.27,2.27,36000.0,2.1549,2.1549,2.1549,2.1549,36000.0
2010-10-11 13:30:00,2.27,2.27,2.27,2.27,252000.0,2.1549,2.1549,2.1549,2.1549,252000.0
2010-10-11 13:40:00,2.27,2.28,2.27,2.28,280800.0,2.1549,2.1644,2.1549,2.1644,280800.0
2010-10-11 13:50:00,2.28,2.28,2.27,2.27,331200.0,2.1644,2.1644,2.1549,2.1549,331200.0
2010-10-11 14:00:00,2.27,2.27,2.27,2.27,712800.0,2.1549,2.1549,2.1549,2.1549,712800.0
2010-10-11 14:10:00,2.27,2.27,2.27,2.27,230400.0,2.1549,2.1549,2.1549,2.1549,230400.0
2010-10-11 14:20:00,2.27,2.27,2.27,2.27,223200.0,2.1549,2.1549,2.1549,2.1549,223200.0
2010-10-11 14:30:00,2.27,2.27,2.27,2.27,914400.0,2.1549,2.1549,2.1549,2.1549,914400.0
2010-10-11 14:40:00,2.27,2.27,2.27,2.27,460800.0,2.1549,2.1549,2.1549,2.1549,460800.0
2010-10-11 14:50:00,2.27,2.27,2.27,2.27,633600.0,2.1549,2.1549,2.1549,2.1549,633600.0
2010-10-11 15:00:00,2.27,2.27,2.27,2.27,316800.0,2.1549,2.1549,2.1549,2.1549,316800.0
2010-10-11 15:10:00,2.27,2.27,2.26,2.26,1375200.0,2.1549,2.1549,2.1454,2.1454,1375200.0
2010-10-11 15:20:00,2.26,2.26,2.26,2.26,1468800.0,2.1454,2.1454,2.1454,2.1454,1468800.0
2010-10-11 15:30:00,2.26,2.26,2.24,2.24,3463200.0,2.1454,2.1454,2.1264,2.1264,3463200.0
2010-10-11 15:40:00,2.24,2.26,2.24,2.26,3693600.0,2.1264,2.1454,2.1264,2.1454,3693600.0
2010-10-11 15:50:00,2.25,2.26,2.25,2.26,3866400.0,2.1359,2.1454,2.1359,2.1454,3866400.0
2010-10-12 09:30:00,2.24,2.24,2.23,2.23,4932000.0,2.1264,2.1264,2.1169,2.1169,4932000.0
2010-10-12 09:40:00,2.23,2.23,2.21,2.21,5716800.0,2.1169,2.1169,2.0979,2.0979,5716800.0
2010-10-12 09:50:00,2.21,2.22,2.2,2.22,7920000.0,2.0979,2.1074,2.0884,2.1074,7920000.0
2010-10-12 10:00:00,2.22,2.23,2.21,2.22,3067200.0,2.1074,2.1169,2.0979,2.1074,3067200.0
2010-10-12 10:10:00,2.22,2.24,2.22,2.23,1605600.0,2.1074,2.1264,2.1074,2.1169,1605600.0
2010-10-12 10:20:00,2.24,2.24,2.23,2.23,2512800.0,2.1264,2.1264,2.1169,2.1169,2512800.0
2010-10-12 10:30:00,2.23,2.23,2.23,2.23,979200.0,2.1169,2.1169,2.1169,2.1169,979200.0
2010-10-12 10:40:00,2.23,2.25,2.23,2.25,6199200.0,2.1169,2.1359,2.1169,2.1359,6199200.0
2010-10-12 10:50:00,2.25,2.25,2.25,2.25,1468800.0,2.1359,2.1359,2.1359,2.1359,1468800.0
2010-10-12 11:00:00,2.25,2.26,2.25,2.25,1641600.0,2.1359,2.1454,2.1359,2.1359,1641600.0
2010-10-12 11:10:00,2.25,2.25,2.25,2.25,2001600.0,2.1359,2.1359,2.1359,2.1359,2001600.0
2010-10-12 11:20:00,2.25,2.26,2.25,2.25,2865600.0,2.1359,2.1454,2.1359,2.1359,2865600.0
2010-10-12 11:30:00,2.25,2.26,2.25,2.25,878400.0,2.1359,2.1454,2.1359,2.1359,878400.0
2010-10-12 11:40:00,2.25,2.25,2.25,2.25,1130400.0,2.1359,2.1359,2.1359,2.1359,1130400.0
2010-10-12 11:50:00,2.25,2.25,2.24,2.25,1339200.0,2.1359,2.1359,2.1264,2.1359,1339200.0
2010-10-12 12:00:00,2.25,2.26,2.25,2.25,1468800.0,2.1359,2.1454,2.1359,2.1359,1468800.0
2010-10-12 12:10:00,2.25,2.26,2.25,2.25,1087200.0,2.1359,2.1454,2.1359,2.1359,1087200.0
2010-10-12 12:20:00,2.26,2.26,2.25,2.25,936000.0,2.1454,2.1454,2.1359,2.1359,936000.0
2010-10-12 12:30:00,2.25,2.25,2.24,2.25,849600.0,2.1359,2.1359,2.1264,2.1359,849600.0
2010-10-12 12:40:00,2.25,2.25,2.24,2.25,388800.0,2.1359,2.1359,2.1264,2.1359,388800.0
2010-10-12 12:50:00,2.24,2.25,2.24,2.24,388800.0,2.1264,2.1359,2.1264,2.1264,388800.0
2010-10-12 13:00:00,2.24,2.25,2.24,2.25,849600.0,2.1264,2.1359,2.1264,2.1359,849600.0
2010-10-12 13:10:00,2.25,2.25,2.25,2.25,705600.0,2.1359,2.1359,2.1359,2.1359,705600.0
2010-10-12 13:20:00,2.25,2.25,2.25,2.25,259200.0,2.1359,2.1359,2.1359,2.1359,259200.0
2010-10-12 13:30:00,2.25,2.25,2.25,2.25,259200.0,2.1359,2.1359,2.1359,2.1359,259200.0
2010-10-12 13:40:00,2.25,2.25,2.25,2.25,288000.0,2.1359,2.1359,2.1359,2.1359,288000.0
2010-10-12 13:50:00,2.25,2.25,2.25,2.25,705600.0,2.1359,2.1359,2.1359,2.1359,705600.0
2010-10-12 14:00:00,2.25,2.27,2.24,2.26,6350400.0,2.1359,2.1549,2.1264,2.1454,6350400.0
2010-10-12 14:10:00,2.26,2.28,2.26,2.28,7567200.0,2.1454,2.1644,2.1454,2.1644,7567200.0
2010-10-12 14:20:00,2.28,2.28,2.26,2.27,2145600.0,2.1644,2.1644,2.1454,2.1549,2145600.0
2010-10-12 14:30:00,2.27,2.27,2.25,2.26,2685600.0,2.1549,2.1549,2.1359,2.1454,2685600.0
2010-10-12 14:40:00,2.26,2.27,2.26,2.27,3290400.0,2.1454,2.1549,2.1454,2.1549,3290400.0
2010-10-12 14:50:00,2.27,2.27,2.27,2.27,1965600.0,2.1549,2.1549,2.1549,2.1549,1965600.0
2010-10-12 15:00:00,2.27,2.27,2.26,2.27,1764000.0,2.1549,2.1549,2.1454,2.1549,1764000.0
2010-10-12 15:10:00,2.27,2.28,2.27,2.28,2469600.0,2.1549,2.1644,2.1549,2.1644,2469600.0
2010-10-12 15:20:00,2.28,2.3,2.28,2.3,2880000.0,2.1644,2.1834,2.1644,2.1834,2880000.0
2010-10-12 15:30:00,2.3,2.3,2.29,2.29,2253600.0,2.1834,2.1834,2.1739,2.1739,2253600.0
2010-10-12 15:40:00,2.29,2.3,2.29,2.3,5083200.0,2.1739,2.1834,2.1739,2.1834,5083200.0
2010-10-12 15:50:00,2.3,2.3,2.28,2.28,5529600.0,2.1834,2.1834,2.1644,2.1644,5529600.0
2010-10-13 09:30:00,2.32,2.32,2.31,2.31,4032000.0,2.2023,2.2023,2.1928,2.1928,4032000.0
2010-10-13 09:40:00,2.31,2.33,2.3,2.33,4845600.0,2.1928,2.2118,2.1834,2.2118,4845600.0
2010-10-13 09:50:00,2.33,2.33,2.32,2.33,3132000.0,2.2118,2.2118,2.2023,2.2118,3132000.0
2010-10-13 10:00:00,2.33,2.34,2.33,2.33,2671200.0,2.2118,2.2213,2.2118,2.2118,2671200.0
2010-10-13 10:10:00,2.33,2.33,2.32,2.32,1641600.0,2.2118,2.2118,2.2023,2.2023,1641600.0
2010-10-13 10:20:00,2.32,2.33,2.32,2.33,1274400.0,2.2023,2.2118,2.2023,2.2118,1274400.0
2010-10-13 10:30:00,2.33,2.34,2.33,2.34,1864800.0,2.2118,2.2213,2.2118,2.2213,1864800.0
2010-10-13 10:40:00,2.34,2.34,2.33,2.33,1447200.0,2.2213,2.2213,2.2118,2.2118,1447200.0
2010-10-13 10:50:00,2.34,2.34,2.33,2.34,1648800.0,2.2213,2.2213,2.2118,2.2213,1648800.0
2010-10-13 11:00:00,2.34,2.36,2.34,2.35,2548800.0,2.2213,2.2403,2.2213,2.2308,2548800.0
2010-10-13 11:10:00,2.35,2.36,2.35,2.35,849600.0,2.2308,2.2403,2.2308,2.2308,849600.0
2010-10-13 11:20:00,2.35,2.35,2.34,2.35,1044000.0,2.2308,2.2308,2.2213,2.2308,1044000.0
2010-10-13 11:30:00,2.35,2.35,2.35,2.35,684000.0,2.2308,2.2308,2.2308,2.2308,684000.0
2010-10-13 11:40:00,2.35,2.35,2.34,2.35,432000.0,2.2308,2.2308,2.2213,2.2308,432000.0
2010-10-13 11:50:00,2.35,2.35,2.35,2.35,540000.0,2.2308,2.2308,2.2308,2.2308,540000.0
2010-10-13 12:00:00,2.35,2.35,2.35,2.35,590400.0,2.2308,2.2308,2.2308,2.2308,590400.0
2010-10-13 12:10:00,2.35,2.35,2.35,2.35,396000.0,2.2308,2.2308,2.2308,2.2308,396000.0
2010-10-13 12:20:00,2.35,2.36,2.35,2.36,2966400.0,2.2308,2.2403,2.2308,2.2403,2966400.0
2010-10-13 12:30:00,2.36,2.37,2.36,2.36,1008000.0,2.2403,2.2498,2.2403,2.2403,1008000.0
2010-10-13 12:40:00,2.36,2.36,2.36,2.36,691200.0,2.2403,2.2403,2.2403,2.2403,691200.0
2010-10-13 12:50:00,2.36,2.36,2.36,2.36,511200.0,2.2403,2.2403,2.2403,2.2403,511200.0
2010-10-13 13:00:00,2.36,2.36,2.35,2.35,417600.0,2.2403,2.2403,2.2308,2.2308,417600.0
2010-10-13 13:10:00,2.36,2.36,2.35,2.36,727200.0,2.2403,2.2403,2.2308,2.2403,727200.0
2010-10-13 13:20:00,2.36,2.36,2.36,2.36,1634400.0,2.2403,2.2403,2.2403,2.2403,1634400.0
2010-10-13 13:30:00,2.36,2.37,2.36,2.36,1627200.0,2.2403,2.2498,2.2403,2.2403,1627200.0
2010-10-13 13:40:00,2.36,2.36,2.36,2.36,734400.0,2.2403,2.2403,2.2403,2.2403,734400.0
2010-10-13 13:50:00,2.36,2.36,2.36,2.36,439200.0,2.2403,2.2403,2.2403,2.2403,439200.0
2010-10-13 14:00:00,2.36,2.37,2.36,2.36,1576800.0,2.2403,2.2498,2.2403,2.2403,1576800.0
2010-10-13 14:10:00,2.36,2.37,2.36,2.37,712800.0,2.2403,2.2498,2.2403,2.2498,712800.0
2010-10-13 14:20:00,2.37,2.37,2.36,2.36,1828800.0,2.2498,2.2498,2.2403,2.2403,1828800.0
2010-10-13 14:30:00,2.36,2.37,2.36,2.36,2404800.0,2.2403,2.2498,2.2403,2.2403,2404800.0
2010-10-13 14:40:00,2.36,2.36,2.35,2.35,936000.0,2.2403,2.2403,2.2308,2.2308,936000.0
2010-10-13 14:50:00,2.35,2.36,2.35,2.35,2217600.0,2.2308,2.2403,2.2308,2.2308,2217600.0
2010-10-13 15:00:00,2.35,2.36,2.34,2.35,4816800.0,2.2308,2.2403,2.2213,2.2308,4816800.0
2010-10-13 15:10:00,2.35,2.35,2.34,2.35,2836800.0,2.2308,2.2308,2.2213,2.2308,2836800.0
2010-10-13 15:20:00,2.35,2.36,2.34,2.34,4334400.0,2.2308,2.2403,2.2213,2.2213,4334400.0
2010-10-13 15:30:00,2.34,2.35,2.34,2.34,1814400.0,2.2213,2.2308,2.2213,2.2213,1814400.0
2010-10-13 15:40:00,2.34,2.35,2.34,2.34,2815200.0,2.2213,2.2308,2.2213,2.2213,2815200.0
2010-10-13 15:50:00,2.34,2.34,2.33,2.33,5162400.0,2.2213,2.2213,2.2118,2.2118,5162400.0
2010-10-14 09:30:00,2.33,2.33,2.31,2.32,3808800.0,2.2118,2.2118,2.1928,2.2023,3808800.0
2010-10-14 09:40:00,2.32,2.34,2.32,2.33,4521600.0,2.2023,2.2213,2.2023,2.2118,4521600.0
2010-10-14 09:50:00,2.33,2.33,2.31,2.31,3333600.0,2.2118,2.2118,2.1928,2.1928,3333600.0
2010-10-14 10:00:00,2.31,2.33,2.31,2.32,4118400.0,2.1928,2.2118,2.1928,2.2023,4118400.0
2010-10-14 10:10:00,2.32,2.33,2.31,2.32,2750400.0,2.2023,2.2118,2.1928,2.2023,2750400.0
2010-10-14 10:20:00,2.33,2.33,2.32,2.33,3038400.0,2.2118,2.2118,2.2023,2.2118,3038400.0
2010-10-14 10:30:00,2.33,2.34,2.32,2.34,2001600.0,2.2118,2.2213,2.2023,2.2213,2001600.0
2010-10-14 10:40:00,2.34,2.34,2.33,2.34,1504800.0,2.2213,2.2213,2.2118,2.2213,1504800.0
2010-10-14 10:50:00,2.34,2.34,2.33,2.33,1209600.0,2.2213,2.2213,2.2118,2.2118,1209600.0
2010-10-14 11:00:00,2.34,2.34,2.33,2.33,1533600.0,2.2213,2.2213,2.2118,2.2118,1533600.0
2010-10-14 11:10:00,2.33,2.33,2.32,2.33,1310400.0,2.2118,2.2118,2.2023,2.2118,1310400.0
2010-10-14 11:20:00,2.33,2.33,2.32,2.32,1238400.0,2.2118,2.2118,2.2023,2.2023,1238400.0
2010-10-14 11:30:00,2.32,2.32,2.31,2.31,4053600.0,2.2023,2.2023,2.1928,2.1928,4053600.0
2010-10-14 11:40:00,2.31,2.31,2.29,2.3,4420800.0,2.1928,2.1928,2.1739,2.1834,4420800.0
2010-10-14 11:50:00,2.3,2.31,2.29,2.3,1987200.0,2.1834,2.1928,2.1739,2.1834,1987200.0
2010-10-14 12:00:00,2.3,2.31,2.3,2.31,979200.0,2.1834,2.1928,2.1834,2.1928,979200.0
2010-10-14 12:10:00,2.31,2.31,2.3,2.3,1310400.0,2.1928,2.1928,2.1834,2.1834,1310400.0
2010-10-14 12:20:00,2.3,2.3,2.29,2.29,2044800.0,2.1834,2.1834,2.1739,2.1739,2044800.0
2010-10-14 12:30:00,2.29,2.3,2.29,2.29,1663200.0,2.1739,2.1834,2.1739,2.1739,1663200.0
2010-10-14 12:40:00,2.29,2.29,2.29,2.29,547200.0,2.1739,2.1739,2.1739,2.1739,547200.0
2010-10-14 12:50:00,2.29,2.3,2.29,2.3,1879200.0,2.1739,2.1834,2.1739,2.1834,1879200.0
2010-10-14 13:00:00,2.3,2.3,2.28,2.28,2757600.0,2.1834,2.1834,2.1644,2.1644,2757600.0
2010-10-14 13:10:00,2.29,2.29,2.28,2.28,1065600.0,2.1739,2.1739,2.1644,2.1644,1065600.0
2010-10-14 13:20:00,2.28,2.28,2.28,2.28,1656000.0,2.1644,2.1644,2.1644,2.1644,1656000.0
2010-10-14 13:30:00,2.28,2.3,2.28,2.3,4262400.0,2.1644,2.1834,2.1644,2.1834,4262400.0
2010-10-14 13:40:00,2.3,2.3,2.29,2.3,1094400.0,2.1834,2.1834,2.1739,2.1834,1094400.0
2010-10-14 13:50:00,2.3,2.3,2.29,2.3,1281600.0,2.1834,2.1834,2.1739,2.1834,1281600.0
2010-10-14 14:00:00,2.3,2.3,2.29,2.29,813600.0,2.1834,2.1834,2.1739,2.1739,813600.0
2010-10-14 14:10:00,2.29,2.29,2.28,2.29,1008000.0,2.1739,2.1739,2.1644,2.1739,1008000.0
2010-10-14 14:20:00,2.29,2.29,2.28,2.28,972000.0,2.1739,2.1739,2.1644,2.1644,972000.0
2010-10-14 14:30:00,2.29,2.29,2.28,2.28,1389600.0,2.1739,2.1739,2.1644,2.1644,1389600.0
2010-10-14 14:40:00,2.28,2.28,2.27,2.28,1828800.0,2.1644,2.1644,2.1549,2.1644,1828800.0
2010-10-14 14:50:00,2.28,2.28,2.27,2.27,1476000.0,2.1644,2.1644,2.1549,2.1549,1476000.0
2010-10-14 15:00:00,2.27,2.28,2.27,2.28,4809600.0,2.1549,2.1644,2.1549,2.1644,4809600.0
2010-10-14 15:10:00,2.28,2.28,2.28,2.28,2304000.0,2.1644,2.1644,2.1644,2.1644,2304000.0
2010-10-14 15:20:00,2.28,2.29,2.28,2.29,3016800.0,2.1644,2.1739,2.1644,2.1739,3016800.0
2010-10-14 15:30:00,2.29,2.3,2.28,2.3,5997600.0,2.1739,2.1834,2.1644,2.1834,5997600.0
2010-10-14 15:40:00,2.3,2.3,2.29,2.3,3945600.0,2.1834,2.1834,2.1739,2.1834,3945600.0
2010-10-14 15:50:00,2.3,2.31,2.3,2.31,4140000.0,2.1834,2.1928,2.1834,2.1928,4140000.0
2010-10-15 09:30:00,2.36,2.36,2.34,2.34,4528800.0,2.2403,2.2403,2.2213,2.2213,4528800.0
2010-10-15 09:40:00,2.34,2.34,2.32,2.32,3888000.0,2.2213,2.2213,2.2023,2.2023,3888000.0
2010-10-15 09:50:00,2.32,2.33,2.31,2.31,5544000.0,2.2023,2.2118,2.1928,2.1928,5544000.0
2010-10-15 10:00:00,2.31,2.32,2.3,2.31,4118400.0,2.1928,2.2023,2.1834,2.1928,4118400.0
2010-10-15 10:10:00,2.31,2.31,2.28,2.28,3384000.0,2.1928,2.1928,2.1644,2.1644,3384000.0
2010-10-15 10:20:00,2.29,2.29,2.27,2.28,3945600.0,2.1739,2.1739,2.1549,2.1644,3945600.0
2010-10-15 10:30:00,2.28,2.29,2.27,2.29,2030400.0,2.1644,2.1739,2.1549,2.1739,2030400.0
2010-10-15 10:40:00,2.29,2.29,2.28,2.29,3628800.0,2.1739,2.1739,2.1644,2.1739,3628800.0
2010-10-15 10:50:00,2.29,2.3,2.28,2.3,1634400.0,2.1739,2.1834,2.1644,2.1834,1634400.0
2010-10-15 11:00:00,2.3,2.31,2.3,2.31,1771200.0,2.1834,2.1928,2.1834,2.1928,1771200.0
2010-10-15 11:10:00,2.31,2.32,2.31,2.31,1951200.0,2.1928,2.2023,2.1928,2.1928,1951200.0
2010-10-15 11:20:00,2.31,2.32,2.31,2.31,1216800.0,2.1928,2.2023,2.1928,2.1928,1216800.0
2010-10-15 11:30:00,2.31,2.33,2.31,2.32,3888000.0,2.1928,2.2118,2.1928,2.2023,3888000.0
2010-10-15 11:40:00,2.32,2.33,2.31,2.31,1569600.0,2.2023,2.2118,2.1928,2.1928,1569600.0
2010-10-15 11:50:00,2.31,2.31,2.29,2.3,3434400.0,2.1928,2.1928,2.1739,2.1834,3434400.0
2010-10-15 12:00:00,2.3,2.31,2.29,2.29,2649600.0,2.1834,2.1928,2.1739,2.1739,2649600.0
2010-10-15 12:10:00,2.29,2.31,2.29,2.3,2664000.0,2.1739,2.1928,2.1739,2.1834,2664000.0
2010-10-15 12:20:00,2.31,2.31,2.31,2.31,1886400.0,2.1928,2.1928,2.1928,2.1928,1886400.0
2010-10-15 12:30:00,2.31,2.32,2.31,2.31,2736000.0,2.1928,2.2023,2.1928,2.1928,2736000.0
2010-10-15 12:40:00,2.32,2.32,2.31,2.32,1274400.0,2.2023,2.2023,2.1928,2.2023,1274400.0
2010-10-15 12:50:00,2.32,2.32,2.31,2.31,1317600.0,2.2023,2.2023,2.1928,2.1928,1317600.0
2010-10-15 13:00:00,2.31,2.32,2.31,2.32,1656000.0,2.1928,2.2023,2.1928,2.2023,1656000.0
2010-10-15 13:10:00,2.32,2.32,2.31,2.31,957600.0,2.2023,2.2023,2.1928,2.1928,957600.0
2010-10-15 13:20:00,2.31,2.32,2.31,2.32,842400.0,2.1928,2.2023,2.1928,2.2023,842400.0
2010-10-15 13:30:00,2.32,2.32,2.31,2.31,446400.0,2.2023,2.2023,2.1928,2.1928,446400.0
2010-10-15 13:40:00,2.31,2.31,2.3,2.3,1612800.0,2.1928,2.1928,2.1834,2.1834,1612800.0
2010-10-15 13:50:00,2.3,2.31,2.3,2.3,1159200.0,2.1834,2.1928,2.1834,2.1834,1159200.0
2010-10-15 14:00:00,2.3,2.31,2.29,2.31,1900800.0,2.1834,2.1928,2.1739,2.1928,1900800.0
2010-10-15 14:10:00,2.3,2.31,2.3,2.31,1245600.0,2.1834,2.1928,2.1834,2.1928,1245600.0
2010-10-15 14:20:00,2.31,2.32,2.31,2.32,1152000.0,2.1928,2.2023,2.1928,2.2023,1152000.0
2010-10-15 14:30:00,2.32,2.32,2.31,2.32,878400.0,2.2023,2.2023,2.1928,2.2023,878400.0
2010-10-15 14:40:00,2.32,2.32,2.31,2.31,619200.0,2.2023,2.2023,2.1928,2.1928,619200.0
2010-10-15 14:50:00,2.31,2.32,2.31,2.31,748800.0,2.1928,2.2023,2.1928,2.1928,748800.0
2010-10-15 15:00:00,2.31,2.31,2.3,2.3,1281600.0,2.1928,2.1928,2.1834,2.1834,1281600.0
2010-10-15 15:10:00,2.3,2.31,2.3,2.31,1108800.0,2.1834,2.1928,2.1834,2.1928,1108800.0
2010-10-15 15:20:00,2.31,2.31,2.3,2.31,1584000.0,2.1928,2.1928,2.1834,2.1928,1584000.0
2010-10-15 15:30:00,2.31,2.32,2.3,2.32,2980800.0,2.1928,2.2023,2.1834,2.2023,2980800.0
2010-10-15 15:40:00,2.32,2.33,2.31,2.33,2534400.0,2.2023,2.2118,2.1928,2.2118,2534400.0
2010-10-15 15:50:00,2.32,2.33,2.32,2.32,3276000.0,2.2023,2.2118,2.2023,2.2023,3276000.0
2010-10-18 09:30:00,2.33,2.33,2.31,2.32,2988000.0,2.2118,2.2118,2.1928,2.2023,2988000.0
2010-10-18 09:40:00,2.32,2.34,2.32,2.34,2822400.0,2.2023,2.2213,2.2023,2.2213,2822400.0
2010-10-18 09:50:00,2.34,2.35,2.33,2.34,3585600.0,2.2213,2.2308,2.2118,2.2213,3585600.0
2010-10-18 10:00:00,2.34,2.35,2.33,2.34,2203200.0,2.2213,2.2308,2.2118,2.2213,2203200.0
2010-10-18 10:10:00,2.34,2.36,2.34,2.35,4413600.0,2.2213,2.2403,2.2213,2.2308,4413600.0
2010-10-18 10:20:00,2.35,2.35,2.34,2.34,1195200.0,2.2308,2.2308,2.2213,2.2213,1195200.0
2010-10-18 10:30:00,2.34,2.35,2.34,2.35,1296000.0,2.2213,2.2308,2.2213,2.2308,1296000.0
2010-10-18 10:40:00,2.35,2.35,2.34,2.34,597600.0,2.2308,2.2308,2.2213,2.2213,597600.0
2010-10-18 10:50:00,2.35,2.36,2.35,2.35,1130400.0,2.2308,2.2403,2.2308,2.2308,1130400.0
2010-10-18 11:00:00,2.35,2.36,2.34,2.34,1958400.0,2.2308,2.2403,2.2213,2.2213,1958400.0
2010-10-18 11:10:00,2.34,2.34,2.33,2.34,1396800.0,2.2213,2.2213,2.2118,2.2213,1396800.0
2010-10-18 11:20:00,2.34,2.34,2.34,2.34,727200.0,2.2213,2.2213,2.2213,2.2213,727200.0
2010-10-18 11:30:00,2.34,2.34,2.33,2.33,1303200.0,2.2213,2.2213,2.2118,2.2118,1303200.0
2010-10-18 11:40:00,2.33,2.34,2.33,2.34,547200.0,2.2118,2.2213,2.2118,2.2213,547200.0
2010-10-18 11:50:00,2.34,2.34,2.33,2.34,446400.0,2.2213,2.2213,2.2118,2.2213,446400.0
2010-10-18 12:00:00,2.34,2.35,2.34,2.34,849600.0,2.2213,2.2308,2.2213,2.2213,849600.0
2010-10-18 12:10:00,2.34,2.35,2.34,2.34,489600.0,2.2213,2.2308,2.2213,2.2213,489600.0
2010-10-18 12:20:00,2.34,2.34,2.34,2.34,122400.0,2.2213,2.2213,2.2213,2.2213,122400.0
2010-10-18 12:30:00,2.34,2.34,2.34,2.34,316800.0,2.2213,2.2213,2.2213,2.2213,316800.0
2010-10-18 12:40:00,2.34,2.34,2.34,2.34,345600.0,2.2213,2.2213,2.2213,2.2213,345600.0
2010-10-18 12:50:00,2.34,2.34,2.34,2.34,626400.0,2.2213,2.2213,2.2213,2.2213,626400.0
2010-10-18 13:00:00,2.34,2.34,2.34,2.34,489600.0,2.2213,2.2213,2.2213,2.2213,489600.0
2010-10-18 13:10:00,2.34,2.35,2.34,2.35,360000.0,2.2213,2.2308,2.2213,2.2308,360000.0
2010-10-18 13:20:00,2.35,2.35,2.34,2.34,244800.0,2.2308,2.2308,2.2213,2.2213,244800.0
2010-10-18 13:30:00,2.34,2.34,2.34,2.34,468000.0,2.2213,2.2213,2.2213,2.2213,468000.0
2010-10-18 13:40:00,2.34,2.35,2.34,2.35,396000.0,2.2213,2.2308,2.2213,2.2308,396000.0
2010-10-18 13:50:00,2.35,2.35,2.34,2.34,453600.0,2.2308,2.2308,2.2213,2.2213,453600.0
2010-10-18 14:00:00,2.35,2.35,2.34,2.34,698400.0,2.2308,2.2308,2.2213,2.2213,698400.0
2010-10-18 14:10:00,2.35,2.35,2.35,2.35,1303200.0,2.2308,2.2308,2.2308,2.2308,1303200.0
2010-10-18 14:20:00,2.35,2.36,2.35,2.36,1800000.0,2.2308,2.2403,2.2308,2.2403,1800000.0
2010-10-18 14:30:00,2.36,2.36,2.35,2.35,1281600.0,2.2403,2.2403,2.2308,2.2308,1281600.0
2010-10-18 14:40:00,2.36,2.36,2.35,2.36,763200.0,2.2403,2.2403,2.2308,2.2403,763200.0
2010-10-18 14:50:00,2.36,2.36,2.36,2.36,900000.0,2.2403,2.2403,2.2403,2.2403,900000.0
2010-10-18 15:00:00,2.36,2.38,2.36,2.38,3499200.0,2.2403,2.2593,2.2403,2.2593,3499200.0
2010-10-18 15:10:00,2.38,2.38,2.37,2.37,1771200.0,2.2593,2.2593,2.2498,2.2498,1771200.0
2010-10-18 15:20:00,2.37,2.37,2.36,2.37,2023200.0,2.2498,2.2498,2.2403,2.2498,2023200.0
2010-10-18 15:30:00,2.37,2.38,2.37,2.37,1620000.0,2.2498,2.2593,2.2498,2.2498,1620000.0
2010-10-18 15:40:00,2.37,2.38,2.37,2.37,1915200.0,2.2498,2.2593,2.2498,2.2498,1915200.0
2010-10-18 15:50:00,2.37,2.37,2.37,2.37,2397600.0,2.2498,2.2498,2.2498,2.2498,2397600.0
2010-10-19 09:30:00,2.29,2.32,2.28,2.3,6458400.0,2.1739,2.2023,2.1644,2.1834,6458400.0
2010-10-19 09:40:00,2.3,2.3,2.28,2.29,2851200.0,2.1834,2.1834,2.1644,2.1739,2851200.0
2010-10-19 09:50:00,2.29,2.29,2.26,2.28,4708800.0,2.1739,2.1739,2.1454,2.1644,4708800.0
2010-10-19 10:00:00,2.27,2.29,2.27,2.29,1461600.0,2.1549,2.1739,2.1549,2.1739,1461600.0
2010-10-19 10:10:00,2.29,2.32,2.29,2.31,4176000.0,2.1739,2.2023,2.1739,2.1928,4176000.0
2010-10-19 10:20:00,2.31,2.31,2.3,2.31,1425600.0,2.1928,2.1928,2.1834,2.1928,1425600.0
2010-10-19 10:30:00,2.31,2.32,2.3,2.3,2188800.0,2.1928,2.2023,2.1834,2.1834,2188800.0
2010-10-19 10:40:00,2.3,2.31,2.3,2.31,756000.0,2.1834,2.1928,2.1834,2.1928,756000.0
2010-10-19 10:50:00,2.31,2.32,2.31,2.31,1814400.0,2.1928,2.2023,2.1928,2.1928,1814400.0
2010-10-19 11:00:00,2.31,2.31,2.3,2.3,792000.0,2.1928,2.1928,2.1834,2.1834,792000.0
2010-10-19 11:10:00,2.3,2.31,2.3,2.3,878400.0,2.1834,2.1928,2.1834,2.1834,878400.0
2010-10-19 11:20:00,2.3,2.31,2.3,2.3,1281600.0,2.1834,2.1928,2.1834,2.1834,1281600.0
2010-10-19 11:30:00,2.3,2.32,2.3,2.32,1864800.0,2.1834,2.2023,2.1834,2.2023,1864800.0
2010-10-19 11:40:00,2.32,2.33,2.31,2.33,1296000.0,2.2023,2.2118,2.1928,2.2118,1296000.0
2010-10-19 11:50:00,2.32,2.33,2.32,2.33,3160800.0,2.2023,2.2118,2.2023,2.2118,3160800.0
2010-10-19 12:00:00,2.33,2.33,2.32,2.32,2059200.0,2.2118,2.2118,2.2023,2.2023,2059200.0
2010-10-19 12:10:00,2.32,2.33,2.32,2.32,1267200.0,2.2023,2.2118,2.2023,2.2023,1267200.0
2010-10-19 12:20:00,2.32,2.32,2.31,2.32,388800.0,2.2023,2.2023,2.1928,2.2023,388800.0
2010-10-19 12:30:00,2.32,2.32,2.31,2.31,1180800.0,2.2023,2.2023,2.1928,2.1928,1180800.0
2010-10-19 12:40:00,2.31,2.32,2.31,2.31,352800.0,2.1928,2.2023,2.1928,2.1928,352800.0
2010-10-19 12:50:00,2.31,2.32,2.31,2.32,828000.0,2.1928,2.2023,2.1928,2.2023,828000.0
2010-10-19 13:00:00,2.32,2.32,2.31,2.31,475200.0,2.2023,2.2023,2.1928,2.1928,475200.0
2010-10-19 13:10:00,2.31,2.31,2.3,2.31,907200.0,2.1928,2.1928,2.1834,2.1928,907200.0
2010-10-19 13:20:00,2.31,2.31,2.3,2.3,734400.0,2.1928,2.1928,2.1834,2.1834,734400.0
2010-10-19 13:30:00,2.3,2.3,2.29,2.3,1360800.0,2.1834,2.1834,2.1739,2.1834,1360800.0
2010-10-19 13:40:00,2.3,2.3,2.29,2.3,1461600.0,2.1834,2.1834,2.1739,2.1834,1461600.0
2010-10-19 13:50:00,2.29,2.29,2.27,2.27,4240800.0,2.1739,2.1739,2.1549,2.1549,4240800.0
2010-10-19 14:00:00,2.27,2.27,2.23,2.25,9331200.0,2.1549,2.1549,2.1169,2.1359,9331200.0
2010-10-19 14:10:00,2.24,2.26,2.24,2.25,2116800.0,2.1264,2.1454,2.1264,2.1359,2116800.0
2010-10-19 14:20:00,2.25,2.25,2.23,2.24,6300000.0,2.1359,2.1359,2.1169,2.1264,6300000.0
2010-10-19 14:30:00,2.24,2.26,2.24,2.24,4773600.0,2.1264,2.1454,2.1264,2.1264,4773600.0
2010-10-19 14:40:00,2.25,2.26,2.24,2.26,1944000.0,2.1359,2.1454,2.1264,2.1454,1944000.0
2010-10-19 14:50:00,2.26,2.27,2.25,2.26,3254400.0,2.1454,2.1549,2.1359,2.1454,3254400.0
2010-10-19 15:00:00,2.26,2.26,2.24,2.24,2714400.0,2.1454,2.1454,2.1264,2.1264,2714400.0
2010-10-19 15:10:00,2.24,2.25,2.23,2.24,5450400.0,2.1264,2.1359,2.1169,2.1264,5450400.0
2010-10-19 15:20:00,2.24,2.25,2.23,2.23,2037600.0,2.1264,2.1359,2.1169,2.1169,2037600.0
2010-10-19 15:30:00,2.23,2.24,2.22,2.24,2160000.0,2.1169,2.1264,2.1074,2.1264,2160000.0
2010-10-19 15:40:00,2.24,2.25,2.24,2.25,4838400.0,2.1264,2.1359,2.1264,2.1359,4838400.0
2010-10-19 15:50:00,2.25,2.26,2.24,2.26,7639200.0,2.1359,2.1454,2.1264,2.1454,7639200.0
2010-10-20 09:30:00,2.28,2.29,2.27,2.28,6206400.0,2.1644,2.1739,2.1549,2.1644,6206400.0
2010-10-20 09:40:00,2.28,2.31,2.28,2.3,5853600.0,2.1644,2.1928,2.1644,2.1834,5853600.0
2010-10-20 09:50:00,2.3,2.31,2.29,2.29,8848800.0,2.1834,2.1928,2.1739,2.1739,8848800.0
2010-10-20 10:00:00,2.29,2.3,2.29,2.29,2512800.0,2.1739,2.1834,2.1739,2.1739,2512800.0
2010-10-20 10:10:00,2.29,2.29,2.28,2.28,3088800.0,2.1739,2.1739,2.1644,2.1644,3088800.0
2010-10-20 10:20:00,2.28,2.3,2.28,2.29,1958400.0,2.1644,2.1834,2.1644,2.1739,1958400.0
2010-10-20 10:30:00,2.3,2.31,2.3,2.3,2656800.0,2.1834,2.1928,2.1834,2.1834,2656800.0
2010-10-20 10:40:00,2.3,2.33,2.3,2.33,2203200.0,2.1834,2.2118,2.1834,2.2118,2203200.0
2010-10-20 10:50:00,2.33,2.33,2.32,2.32,1864800.0,2.2118,2.2118,2.2023,2.2023,1864800.0
2010-10-20 11:00:00,2.32,2.33,2.32,2.33,1216800.0,2.2023,2.2118,2.2023,2.2118,1216800.0
2010-10-20 11:10:00,2.33,2.33,2.32,2.33,1418400.0,2.2118,2.2118,2.2023,2.2118,1418400.0
2010-10-20 11:20:00,2.33,2.34,2.33,2.34,1548000.0,2.2118,2.2213,2.2118,2.2213,1548000.0
2010-10-20 11:30:00,2.34,2.34,2.33,2.33,1245600.0,2.2213,2.2213,2.2118,2.2118,1245600.0
2010-10-20 11:40:00,2.33,2.34,2.33,2.33,892800.0,2.2118,2.2213,2.2118,2.2118,892800.0
2010-10-20 11:50:00,2.33,2.34,2.33,2.33,1087200.0,2.2118,2.2213,2.2118,2.2118,1087200.0
2010-10-20 12:00:00,2.33,2.35,2.33,2.35,1555200.0,2.2118,2.2308,2.2118,2.2308,1555200.0
2010-10-20 12:10:00,2.35,2.36,2.35,2.36,1411200.0,2.2308,2.2403,2.2308,2.2403,1411200.0
2010-10-20 12:20:00,2.36,2.36,2.35,2.35,734400.0,2.2403,2.2403,2.2308,2.2308,734400.0
2010-10-20 12:30:00,2.35,2.35,2.35,2.35,547200.0,2.2308,2.2308,2.2308,2.2308,547200.0
2010-10-20 12:40:00,2.35,2.35,2.35,2.35,532800.0,2.2308,2.2308,2.2308,2.2308,532800.0
2010-10-20 12:50:00,2.35,2.35,2.35,2.35,770400.0,2.2308,2.2308,2.2308,2.2308,770400.0
2010-10-20 13:00:00,2.35,2.36,2.35,2.35,1058400.0,2.2308,2.2403,2.2308,2.2308,1058400.0
2010-10-20 13:10:00,2.35,2.36,2.34,2.35,1310400.0,2.2308,2.2403,2.2213,2.2308,1310400.0
2010-10-20 13:20:00,2.35,2.36,2.35,2.35,1490400.0,2.2308,2.2403,2.2308,2.2308,1490400.0
2010-10-20 13:30:00,2.35,2.35,2.35,2.35,338400.0,2.2308,2.2308,2.2308,2.2308,338400.0
2010-10-20 13:40:00,2.35,2.35,2.34,2.34,698400.0,2.2308,2.2308,2.2213,2.2213,698400.0
2010-10-20 13:50:00,2.34,2.35,2.34,2.34,784800.0,2.2213,2.2308,2.2213,2.2213,784800.0
2010-10-20 14:00:00,2.34,2.35,2.33,2.34,2592000.0,2.2213,2.2308,2.2118,2.2213,2592000.0
2010-10-20 14:10:00,2.34,2.35,2.34,2.35,2548800.0,2.2213,2.2308,2.2213,2.2308,2548800.0
2010-10-20 14:20:00,2.35,2.36,2.35,2.35,1116000.0,2.2308,2.2403,2.2308,2.2308,1116000.0
2010-10-20 14:30:00,2.35,2.36,2.35,2.36,2512800.0,2.2308,2.2403,2.2308,2.2403,2512800.0
2010-10-20 14:40:00,2.36,2.36,2.34,2.34,604800.0,2.2403,2.2403,2.2213,2.2213,604800.0
2010-10-20 14:50:00,2.34,2.35,2.34,2.35,1785600.0,2.2213,2.2308,2.2213,2.2308,1785600.0
2010-10-20 15:00:00,2.35,2.35,2.34,2.35,1022400.0,2.2308,2.2308,2.2213,2.2308,1022400.0
2010-10-20 15:10:00,2.35,2.35,2.34,2.35,756000.0,2.2308,2.2308,2.2213,2.2308,756000.0
2010-10-20 15:20:00,2.35,2.36,2.35,2.35,741600.0,2.2308,2.2403,2.2308,2.2308,741600.0
2010-10-20 15:30:00,2.36,2.36,2.33,2.34,3052800.0,2.2403,2.2403,2.2118,2.2213,3052800.0
2010-10-20 15:40:00,2.34,2.35,2.33,2.34,1749600.0,2.2213,2.2308,2.2118,2.2213,1749600.0
2010-10-20 15:50:00,2.34,2.35,2.32,2.33,9777600.0,2.2213,2.2308,2.2023,2.2118,9777600.0
2010-10-21 09:30:00,2.36,2.37,2.35,2.37,5659200.0,2.2403,2.2498,2.2308,2.2498,5659200.0
2010-10-21 09:40:00,2.37,2.37,2.36,2.37,2980800.0,2.2498,2.2498,2.2403,2.2498,2980800.0
2010-10-21 09:50:00,2.37,2.37,2.36,2.37,2923200.0,2.2498,2.2498,2.2403,2.2498,2923200.0
2010-10-21 10:00:00,2.37,2.39,2.36,2.39,7869600.0,2.2498,2.2688,2.2403,2.2688,7869600.0
2010-10-21 10:10:00,2.39,2.4,2.39,2.39,3751200.0,2.2688,2.2783,2.2688,2.2688,3751200.0
2010-10-21 10:20:00,2.39,2.4,2.39,2.39,2844000.0,2.2688,2.2783,2.2688,2.2688,2844000.0
2010-10-21 10:30:00,2.39,2.4,2.39,2.39,1346400.0,2.2688,2.2783,2.2688,2.2688,1346400.0
2010-10-21 10:40:00,2.39,2.4,2.39,2.4,1281600.0,2.2688,2.2783,2.2688,2.2783,1281600.0
2010-10-21 10:50:00,2.4,2.4,2.39,2.4,2419200.0,2.2783,2.2783,2.2688,2.2783,2419200.0
2010-10-21 11:00:00,2.4,2.4,2.39,2.4,770400.0,2.2783,2.2783,2.2688,2.2783,770400.0
2010-10-21 11:10:00,2.39,2.39,2.37,2.37,3232800.0,2.2688,2.2688,2.2498,2.2498,3232800.0
2010-10-21 11:20:00,2.38,2.38,2.36,2.37,2304000.0,2.2593,2.2593,2.2403,2.2498,2304000.0
2010-10-21 11:30:00,2.37,2.37,2.35,2.35,3556800.0,2.2498,2.2498,2.2308,2.2308,3556800.0
2010-10-21 11:40:00,2.35,2.35,2.34,2.35,4075200.0,2.2308,2.2308,2.2213,2.2308,4075200.0
2010-10-21 11:50:00,2.35,2.36,2.35,2.36,1540800.0,2.2308,2.2403,2.2308,2.2403,1540800.0
2010-10-21 12:00:00,2.36,2.36,2.35,2.36,1216800.0,2.2403,2.2403,2.2308,2.2403,1216800.0
2010-10-21 12:10:00,2.36,2.36,2.35,2.36,1814400.0,2.2403,2.2403,2.2308,2.2403,1814400.0
2010-10-21 12:20:00,2.36,2.36,2.36,2.36,864000.0,2.2403,2.2403,2.2403,2.2403,864000.0
2010-10-21 12:30:00,2.36,2.36,2.34,2.34,3765600.0,2.2403,2.2403,2.2213,2.2213,3765600.0
2010-10-21 12:40:00,2.34,2.34,2.33,2.34,2181600.0,2.2213,2.2213,2.2118,2.2213,2181600.0
2010-10-21 12:50:00,2.34,2.34,2.34,2.34,1130400.0,2.2213,2.2213,2.2213,2.2213,1130400.0
2010-10-21 13:00:00,2.34,2.35,2.34,2.35,1281600.0,2.2213,2.2308,2.2213,2.2308,1281600.0
2010-10-21 13:10:00,2.35,2.36,2.35,2.35,1324800.0,2.2308,2.2403,2.2308,2.2308,1324800.0
2010-10-21 13:20:00,2.35,2.35,2.34,2.35,1425600.0,2.2308,2.2308,2.2213,2.2308,1425600.0
2010-10-21 13:30:00,2.35,2.35,2.34,2.34,1771200.0,2.2308,2.2308,2.2213,2.2213,1771200.0
2010-10-21 13:40:00,2.34,2.35,2.32,2.32,1980000.0,2.2213,2.2308,2.2023,2.2023,1980000.0
2010-10-21 13:50:00,2.32,2.33,2.29,2.3,5263200.0,2.2023,2.2118,2.1739,2.1834,5263200.0
2010-10-21 14:00:00,2.3,2.3,2.29,2.3,2541600.0,2.1834,2.1834,2.1739,2.1834,2541600.0
2010-10-21 14:10:00,2.3,2.31,2.3,2.31,3657600.0,2.1834,2.1928,2.1834,2.1928,3657600.0
2010-10-21 14:20:00,2.31,2.31,2.3,2.31,1785600.0,2.1928,2.1928,2.1834,2.1928,1785600.0
2010-10-21 14:30:00,2.31,2.32,2.31,2.31,1159200.0,2.1928,2.2023,2.1928,2.1928,1159200.0
2010-10-21 14:40:00,2.31,2.32,2.31,2.31,1684800.0,2.1928,2.2023,2.1928,2.1928,1684800.0
2010-10-21 14:50:00,2.31,2.33,2.31,2.32,1828800.0,2.1928,2.2118,2.1928,2.2023,1828800.0
2010-10-21 15:00:00,2.32,2.33,2.32,2.32,2037600.0,2.2023,2.2118,2.2023,2.2023,2037600.0
2010-10-21 15:10:00,2.32,2.34,2.32,2.34,2390400.0,2.2023,2.2213,2.2023,2.2213,2390400.0
2010-10-21 15:20:00,2.34,2.35,2.34,2.34,2138400.0,2.2213,2.2308,2.2213,2.2213,2138400.0
2010-10-21 15:30:00,2.34,2.35,2.33,2.34,5169600.0,2.2213,2.2308,2.2118,2.2213,5169600.0
2010-10-21 15:40:00,2.34,2.34,2.33,2.34,2491200.0,2.2213,2.2213,2.2118,2.2213,2491200.0
2010-10-21 15:50:00,2.34,2.35,2.33,2.34,1728000.0,2.2213,2.2308,2.2118,2.2213,1728000.0
2010-10-22 09:30:00,2.36,2.36,2.35,2.36,3139200.0,2.2403,2.2403,2.2308,2.2403,3139200.0
2010-10-22 09:40:00,2.36,2.37,2.35,2.36,3988800.0,2.2403,2.2498,2.2308,2.2403,3988800.0
2010-10-22 09:50:00,2.36,2.36,2.34,2.34,3398400.0,2.2403,2.2403,2.2213,2.2213,3398400.0
2010-10-22 10:00:00,2.34,2.35,2.34,2.35,2462400.0,2.2213,2.2308,2.2213,2.2308,2462400.0
2010-10-22 10:10:00,2.35,2.35,2.34,2.35,2527200.0,2.2308,2.2308,2.2213,2.2308,2527200.0
2010-10-22 10:20:00,2.35,2.36,2.34,2.35,1612800.0,2.2308,2.2403,2.2213,2.2308,1612800.0
2010-10-22 10:30:00,2.36,2.36,2.35,2.35,1562400.0,2.2403,2.2403,2.2308,2.2308,1562400.0
2010-10-22 10:40:00,2.35,2.36,2.35,2.35,1620000.0,2.2308,2.2403,2.2308,2.2308,1620000.0
2010-10-22 10:50:00,2.36,2.36,2.35,2.36,1454400.0,2.2403,2.2403,2.2308,2.2403,1454400.0
2010-10-22 11:00:00,2.36,2.36,2.35,2.35,1958400.0,2.2403,2.2403,2.2308,2.2308,1958400.0
2010-10-22 11:10:00,2.35,2.36,2.35,2.35,1497600.0,2.2308,2.2403,2.2308,2.2308,1497600.0
2010-10-22 11:20:00,2.35,2.35,2.34,2.35,1353600.0,2.2308,2.2308,2.2213,2.2308,1353600.0
2010-10-22 11:30:00,2.35,2.36,2.35,2.35,720000.0,2.2308,2.2403,2.2308,2.2308,720000.0
2010-10-22 11:40:00,2.35,2.36,2.34,2.34,756000.0,2.2308,2.2403,2.2213,2.2213,756000.0
2010-10-22 11:50:00,2.35,2.35,2.34,2.34,1281600.0,2.2308,2.2308,2.2213,2.2213,1281600.0
2010-10-22 12:00:00,2.34,2.35,2.34,2.35,554400.0,2.2213,2.2308,2.2213,2.2308,554400.0
2010-10-22 12:10:00,2.35,2.35,2.34,2.35,770400.0,2.2308,2.2308,2.2213,2.2308,770400.0
2010-10-22 12:20:00,2.35,2.36,2.35,2.36,1137600.0,2.2308,2.2403,2.2308,2.2403,1137600.0
2010-10-22 12:30:00,2.36,2.36,2.35,2.35,511200.0,2.2403,2.2403,2.2308,2.2308,511200.0
2010-10-22 12:40:00,2.35,2.36,2.35,2.36,482400.0,2.2308,2.2403,2.2308,2.2403,482400.0
2010-10-22 12:50:00,2.35,2.35,2.35,2.35,360000.0,2.2308,2.2308,2.2308,2.2308,360000.0
2010-10-22 13:00:00,2.35,2.35,2.35,2.35,799200.0,2.2308,2.2308,2.2308,2.2308,799200.0
2010-10-22 13:10:00,2.35,2.36,2.35,2.35,619200.0,2.2308,2.2403,2.2308,2.2308,619200.0
2010-10-22 13:20:00,2.35,2.36,2.35,2.35,489600.0,2.2308,2.2403,2.2308,2.2308,489600.0
2010-10-22 13:30:00,2.35,2.35,2.35,2.35,396000.0,2.2308,2.2308,2.2308,2.2308,396000.0
2010-10-22 13:40:00,2.35,2.35,2.35,2.35,691200.0,2.2308,2.2308,2.2308,2.2308,691200.0
2010-10-22 13:50:00,2.35,2.35,2.34,2.34,381600.0,2.2308,2.2308,2.2213,2.2213,381600.0
2010-10-22 14:00:00,2.34,2.35,2.34,2.35,237600.0,2.2213,2.2308,2.2213,2.2308,237600.0
2010-10-22 14:10:00,2.35,2.35,2.35,2.35,324000.0,2.2308,2.2308,2.2308,2.2308,324000.0
2010-10-22 14:20:00,2.35,2.36,2.35,2.36,655200.0,2.2308,2.2403,2.2308,2.2403,655200.0
2010-10-22 14:30:00,2.35,2.35,2.35,2.35,266400.0,2.2308,2.2308,2.2308,2.2308,266400.0
2010-10-22 14:40:00,2.35,2.35,2.35,2.35,100800.0,2.2308,2.2308,2.2308,2.2308,100800.0
2010-10-22 14:50:00,2.35,2.35,2.35,2.35,194400.0,2.2308,2.2308,2.2308,2.2308,194400.0
2010-10-22 15:00:00,2.35,2.36,2.35,2.35,2721600.0,2.2308,2.2403,2.2308,2.2308,2721600.0
2010-10-22 15:10:00,2.35,2.35,2.35,2.35,324000.0,2.2308,2.2308,2.2308,2.2308,324000.0
2010-10-22 15:20:00,2.35,2.36,2.35,2.35,763200.0,2.2308,2.2403,2.2308,2.2308,763200.0
2010-10-22 15:30:00,2.35,2.35,2.35,2.35,460800.0,2.2308,2.2308,2.2308,2.2308,460800.0
2010-10-22 15:40:00,2.35,2.35,2.35,2.35,698400.0,2.2308,2.2308,2.2308,2.2308,698400.0
2010-10-22 15:50:00,2.35,2.36,2.35,2.36,6552000.0,2.2308,2.2403,2.2308,2.2403,6552000.0
2010-10-25 09:30:00,2.4,2.42,2.4,2.42,3398400.0,2.2783,2.2973,2.2783,2.2973,3398400.0
2010-10-25 09:40:00,2.42,2.43,2.42,2.42,3319200.0,2.2973,2.3068,2.2973,2.2973,3319200.0
2010-10-25 09:50:00,2.42,2.43,2.42,2.43,2095200.0,2.2973,2.3068,2.2973,2.3068,2095200.0
2010-10-25 10:00:00,2.43,2.44,2.42,2.42,5443200.0,2.3068,2.3163,2.2973,2.2973,5443200.0
2010-10-25 10:10:00,2.42,2.43,2.42,2.42,2851200.0,2.2973,2.3068,2.2973,2.2973,2851200.0
2010-10-25 10:20:00,2.42,2.43,2.42,2.42,3132000.0,2.2973,2.3068,2.2973,2.2973,3132000.0
2010-10-25 10:30:00,2.42,2.43,2.4,2.41,3816000.0,2.2973,2.3068,2.2783,2.2878,3816000.0
2010-10-25 10:40:00,2.41,2.41,2.39,2.41,3225600.0,2.2878,2.2878,2.2688,2.2878,3225600.0
2010-10-25 10:50:00,2.4,2.41,2.4,2.4,1310400.0,2.2783,2.2878,2.2783,2.2783,1310400.0
2010-10-25 11:00:00,2.4,2.4,2.39,2.4,2440800.0,2.2783,2.2783,2.2688,2.2783,2440800.0
2010-10-25 11:10:00,2.4,2.4,2.39,2.4,1958400.0,2.2783,2.2783,2.2688,2.2783,1958400.0
2010-10-25 11:20:00,2.4,2.41,2.4,2.41,1656000.0,2.2783,2.2878,2.2783,2.2878,1656000.0
2010-10-25 11:30:00,2.41,2.41,2.4,2.41,777600.0,2.2878,2.2878,2.2783,2.2878,777600.0
2010-10-25 11:40:00,2.4,2.41,2.4,2.41,576000.0,2.2783,2.2878,2.2783,2.2878,576000.0
2010-10-25 11:50:00,2.41,2.41,2.4,2.4,1533600.0,2.2878,2.2878,2.2783,2.2783,1533600.0
2010-10-25 12:00:00,2.4,2.4,2.39,2.4,1116000.0,2.2783,2.2783,2.2688,2.2783,1116000.0
2010-10-25 12:10:00,2.4,2.4,2.39,2.39,1836000.0,2.2783,2.2783,2.2688,2.2688,1836000.0
2010-10-25 12:20:00,2.39,2.39,2.38,2.39,3448800.0,2.2688,2.2688,2.2593,2.2688,3448800.0
2010-10-25 12:30:00,2.39,2.39,2.38,2.39,640800.0,2.2688,2.2688,2.2593,2.2688,640800.0
2010-10-25 12:40:00,2.39,2.39,2.39,2.39,1108800.0,2.2688,2.2688,2.2688,2.2688,1108800.0
2010-10-25 12:50:00,2.39,2.39,2.39,2.39,828000.0,2.2688,2.2688,2.2688,2.2688,828000.0
2010-10-25 13:00:00,2.39,2.39,2.38,2.39,1670400.0,2.2688,2.2688,2.2593,2.2688,1670400.0
2010-10-25 13:10:00,2.39,2.39,2.39,2.39,957600.0,2.2688,2.2688,2.2688,2.2688,957600.0
2010-10-25 13:20:00,2.39,2.4,2.39,2.4,1468800.0,2.2688,2.2783,2.2688,2.2783,1468800.0
2010-10-25 13:30:00,2.4,2.4,2.4,2.4,705600.0,2.2783,2.2783,2.2783,2.2783,705600.0
2010-10-25 13:40:00,2.4,2.4,2.4,2.4,1202400.0,2.2783,2.2783,2.2783,2.2783,1202400.0
2010-10-25 13:50:00,2.4,2.4,2.39,2.4,1058400.0,2.2783,2.2783,2.2688,2.2783,1058400.0
2010-10-25 14:00:00,2.4,2.4,2.39,2.4,842400.0,2.2783,2.2783,2.2688,2.2783,842400.0
2010-10-25 14:10:00,2.4,2.4,2.39,2.4,1072800.0,2.2783,2.2783,2.2688,2.2783,1072800.0
2010-10-25 14:20:00,2.4,2.4,2.4,2.4,1310400.0,2.2783,2.2783,2.2783,2.2783,1310400.0
2010-10-25 14:30:00,2.4,2.4,2.38,2.39,4118400.0,2.2783,2.2783,2.2593,2.2688,4118400.0
2010-10-25 14:40:00,2.39,2.39,2.38,2.39,1663200.0,2.2688,2.2688,2.2593,2.2688,1663200.0
2010-10-25 14:50:00,2.39,2.4,2.39,2.39,1389600.0,2.2688,2.2783,2.2688,2.2688,1389600.0
2010-10-25 15:00:00,2.39,2.4,2.39,2.4,2512800.0,2.2688,2.2783,2.2688,2.2783,2512800.0
2010-10-25 15:10:00,2.4,2.4,2.4,2.4,525600.0,2.2783,2.2783,2.2783,2.2783,525600.0
2010-10-25 15:20:00,2.4,2.41,2.4,2.41,2368800.0,2.2783,2.2878,2.2783,2.2878,2368800.0
2010-10-25 15:30:00,2.41,2.41,2.39,2.39,3679200.0,2.2878,2.2878,2.2688,2.2688,3679200.0
2010-10-25 15:40:00,2.39,2.4,2.37,2.38,8107200.0,2.2688,2.2783,2.2498,2.2593,8107200.0
2010-10-25 15:50:00,2.38,2.38,2.37,2.38,6019200.0,2.2593,2.2593,2.2498,2.2593,6019200.0
2010-10-26 09:30:00,2.34,2.34,2.33,2.34,3578400.0,2.2213,2.2213,2.2118,2.2213,3578400.0
2010-10-26 09:40:00,2.34,2.35,2.33,2.35,2613600.0,2.2213,2.2308,2.2118,2.2308,2613600.0
2010-10-26 09:50:00,2.35,2.35,2.34,2.35,1994400.0,2.2308,2.2308,2.2213,2.2308,1994400.0
2010-10-26 10:00:00,2.35,2.36,2.34,2.36,2952000.0,2.2308,2.2403,2.2213,2.2403,2952000.0
2010-10-26 10:10:00,2.36,2.37,2.35,2.37,2217600.0,2.2403,2.2498,2.2308,2.2498,2217600.0
2010-10-26 10:20:00,2.37,2.38,2.37,2.37,1519200.0,2.2498,2.2593,2.2498,2.2498,1519200.0
2010-10-26 10:30:00,2.37,2.37,2.36,2.36,2476800.0,2.2498,2.2498,2.2403,2.2403,2476800.0
2010-10-26 10:40:00,2.36,2.36,2.36,2.36,1022400.0,2.2403,2.2403,2.2403,2.2403,1022400.0
2010-10-26 10:50:00,2.36,2.37,2.36,2.37,1159200.0,2.2403,2.2498,2.2403,2.2498,1159200.0
2010-10-26 11:00:00,2.37,2.38,2.36,2.36,2246400.0,2.2498,2.2593,2.2403,2.2403,2246400.0
2010-10-26 11:10:00,2.36,2.37,2.35,2.37,1800000.0,2.2403,2.2498,2.2308,2.2498,1800000.0
2010-10-26 11:20:00,2.37,2.38,2.37,2.38,1821600.0,2.2498,2.2593,2.2498,2.2593,1821600.0
2010-10-26 11:30:00,2.37,2.38,2.37,2.37,907200.0,2.2498,2.2593,2.2498,2.2498,907200.0
2010-10-26 11:40:00,2.37,2.37,2.37,2.37,770400.0,2.2498,2.2498,2.2498,2.2498,770400.0
2010-10-26 11:50:00,2.37,2.38,2.37,2.38,1044000.0,2.2498,2.2593,2.2498,2.2593,1044000.0
2010-10-26 12:00:00,2.38,2.38,2.37,2.37,453600.0,2.2593,2.2593,2.2498,2.2498,453600.0
2010-10-26 12:10:00,2.37,2.38,2.37,2.38,547200.0,2.2498,2.2593,2.2498,2.2593,547200.0
2010-10-26 12:20:00,2.38,2.38,2.38,2.38,1087200.0,2.2593,2.2593,2.2593,2.2593,1087200.0
2010-10-26 12:30:00,2.38,2.38,2.37,2.38,324000.0,2.2593,2.2593,2.2498,2.2593,324000.0
2010-10-26 12:40:00,2.38,2.38,2.37,2.37,1389600.0,2.2593,2.2593,2.2498,2.2498,1389600.0
2010-10-26 12:50:00,2.37,2.37,2.37,2.37,496800.0,2.2498,2.2498,2.2498,2.2498,496800.0
2010-10-26 13:00:00,2.37,2.38,2.37,2.38,237600.0,2.2498,2.2593,2.2498,2.2593,237600.0
2010-10-26 13:10:00,2.38,2.38,2.38,2.38,907200.0,2.2593,2.2593,2.2593,2.2593,907200.0
2010-10-26 13:20:00,2.38,2.38,2.37,2.37,1080000.0,2.2593,2.2593,2.2498,2.2498,1080000.0
2010-10-26 13:30:00,2.37,2.37,2.37,2.37,676800.0,2.2498,2.2498,2.2498,2.2498,676800.0
2010-10-26 13:40:00,2.37,2.38,2.37,2.37,288000.0,2.2498,2.2593,2.2498,2.2498,288000.0
2010-10-26 13:50:00,2.37,2.37,2.36,2.36,1512000.0,2.2498,2.2498,2.2403,2.2403,1512000.0
2010-10-26 14:00:00,2.36,2.36,2.35,2.35,1850400.0,2.2403,2.2403,2.2308,2.2308,1850400.0
2010-10-26 14:10:00,2.35,2.36,2.35,2.36,511200.0,2.2308,2.2403,2.2308,2.2403,511200.0
2010-10-26 14:20:00,2.36,2.36,2.36,2.36,691200.0,2.2403,2.2403,2.2403,2.2403,691200.0
2010-10-26 14:30:00,2.36,2.37,2.36,2.37,1044000.0,2.2403,2.2498,2.2403,2.2498,1044000.0
2010-10-26 14:40:00,2.37,2.37,2.36,2.37,849600.0,2.2498,2.2498,2.2403,2.2498,849600.0
2010-10-26 14:50:00,2.37,2.37,2.37,2.37,684000.0,2.2498,2.2498,2.2498,2.2498,684000.0
2010-10-26 15:00:00,2.37,2.37,2.37,2.37,504000.0,2.2498,2.2498,2.2498,2.2498,504000.0
2010-10-26 15:10:00,2.38,2.38,2.37,2.38,1310400.0,2.2593,2.2593,2.2498,2.2593,1310400.0
2010-10-26 15:20:00,2.38,2.39,2.38,2.38,928800.0,2.2593,2.2688,2.2593,2.2593,928800.0
2010-10-26 15:30:00,2.38,2.38,2.38,2.38,813600.0,2.2593,2.2593,2.2593,2.2593,813600.0
2010-10-26 15:40:00,2.38,2.38,2.37,2.37,828000.0,2.2593,2.2593,2.2498,2.2498,828000.0
2010-10-26 15:50:00,2.37,2.38,2.37,2.38,1576800.0,2.2498,2.2593,2.2498,2.2593,1576800.0
2010-10-27 09:30:00,2.33,2.34,2.32,2.34,4694400.0,2.2118,2.2213,2.2023,2.2213,4694400.0
2010-10-27 09:40:00,2.34,2.35,2.33,2.34,3981600.0,2.2213,2.2308,2.2118,2.2213,3981600.0
2010-10-27 09:50:00,2.34,2.35,2.34,2.35,2916000.0,2.2213,2.2308,2.2213,2.2308,2916000.0
2010-10-27 10:00:00,2.35,2.36,2.33,2.34,3542400.0,2.2308,2.2403,2.2118,2.2213,3542400.0
2010-10-27 10:10:00,2.34,2.35,2.33,2.34,1857600.0,2.2213,2.2308,2.2118,2.2213,1857600.0
2010-10-27 10:20:00,2.34,2.34,2.31,2.32,2959200.0,2.2213,2.2213,2.1928,2.2023,2959200.0
2010-10-27 10:30:00,2.31,2.33,2.31,2.32,2685600.0,2.1928,2.2118,2.1928,2.2023,2685600.0
2010-10-27 10:40:00,2.33,2.33,2.32,2.32,1375200.0,2.2118,2.2118,2.2023,2.2023,1375200.0
2010-10-27 10:50:00,2.32,2.32,2.31,2.31,2700000.0,2.2023,2.2023,2.1928,2.1928,2700000.0
2010-10-27 11:00:00,2.31,2.31,2.3,2.3,3700800.0,2.1928,2.1928,2.1834,2.1834,3700800.0
2010-10-27 11:10:00,2.3,2.31,2.3,2.31,2030400.0,2.1834,2.1928,2.1834,2.1928,2030400.0
2010-10-27 11:20:00,2.31,2.31,2.3,2.3,1094400.0,2.1928,2.1928,2.1834,2.1834,1094400.0
2010-10-27 11:30:00,2.31,2.32,2.3,2.31,3297600.0,2.1928,2.2023,2.1834,2.1928,3297600.0
2010-10-27 11:40:00,2.32,2.32,2.31,2.32,1281600.0,2.2023,2.2023,2.1928,2.2023,1281600.0
2010-10-27 11:50:00,2.32,2.32,2.31,2.32,799200.0,2.2023,2.2023,2.1928,2.2023,799200.0
2010-10-27 12:00:00,2.32,2.32,2.31,2.31,979200.0,2.2023,2.2023,2.1928,2.1928,979200.0
2010-10-27 12:10:00,2.31,2.32,2.31,2.31,784800.0,2.1928,2.2023,2.1928,2.1928,784800.0
2010-10-27 12:20:00,2.31,2.31,2.31,2.31,1512000.0,2.1928,2.1928,2.1928,2.1928,1512000.0
2010-10-27 12:30:00,2.31,2.31,2.31,2.31,1620000.0,2.1928,2.1928,2.1928,2.1928,1620000.0
2010-10-27 12:40:00,2.31,2.31,2.3,2.31,2131200.0,2.1928,2.1928,2.1834,2.1928,2131200.0
2010-10-27 12:50:00,2.31,2.31,2.31,2.31,525600.0,2.1928,2.1928,2.1928,2.1928,525600.0
2010-10-27 13:00:00,2.31,2.31,2.31,2.31,1540800.0,2.1928,2.1928,2.1928,2.1928,1540800.0
2010-10-27 13:10:00,2.31,2.31,2.29,2.3,3182400.0,2.1928,2.1928,2.1739,2.1834,3182400.0
2010-10-27 13:20:00,2.3,2.31,2.3,2.31,1879200.0,2.1834,2.1928,2.1834,2.1928,1879200.0
2010-10-27 13:30:00,2.31,2.31,2.3,2.31,820800.0,2.1928,2.1928,2.1834,2.1928,820800.0
2010-10-27 13:40:00,2.31,2.32,2.31,2.32,2584800.0,2.1928,2.2023,2.1928,2.2023,2584800.0
2010-10-27 13:50:00,2.32,2.32,2.31,2.32,1598400.0,2.2023,2.2023,2.1928,2.2023,1598400.0
2010-10-27 14:00:00,2.32,2.33,2.32,2.33,1411200.0,2.2023,2.2118,2.2023,2.2118,1411200.0
2010-10-27 14:10:00,2.33,2.33,2.32,2.32,770400.0,2.2118,2.2118,2.2023,2.2023,770400.0
2010-10-27 14:20:00,2.32,2.32,2.31,2.32,1706400.0,2.2023,2.2023,2.1928,2.2023,1706400.0
2010-10-27 14:30:00,2.32,2.33,2.32,2.33,1224000.0,2.2023,2.2118,2.2023,2.2118,1224000.0
2010-10-27 14:40:00,2.33,2.34,2.33,2.33,2642400.0,2.2118,2.2213,2.2118,2.2118,2642400.0
2010-10-27 14:50:00,2.33,2.34,2.33,2.33,4312800.0,2.2118,2.2213,2.2118,2.2118,4312800.0
2010-10-27 15:00:00,2.33,2.34,2.33,2.33,1404000.0,2.2118,2.2213,2.2118,2.2118,1404000.0
2010-10-27 15:10:00,2.33,2.33,2.33,2.33,2016000.0,2.2118,2.2118,2.2118,2.2118,2016000.0
2010-10-27 15:20:00,2.33,2.34,2.33,2.34,2304000.0,2.2118,2.2213,2.2118,2.2213,2304000.0
2010-10-27 15:30:00,2.34,2.35,2.34,2.35,1310400.0,2.2213,2.2308,2.2213,2.2308,1310400.0
2010-10-27 15:40:00,2.35,2.35,2.34,2.35,2815200.0,2.2308,2.2308,2.2213,2.2308,2815200.0
2010-10-27 15:50:00,2.35,2.37,2.35,2.36,4269600.0,2.2308,2.2498,2.2308,2.2403,4269600.0
2010-10-28 09:30:00,2.4,2.4,2.39,2.4,5522400.0,2.2783,2.2783,2.2688,2.2783,5522400.0
2010-10-28 09:40:00,2.4,2.4,2.38,2.38,2649600.0,2.2783,2.2783,2.2593,2.2593,2649600.0
2010-10-28 09:50:00,2.38,2.39,2.38,2.38,1713600.0,2.2593,2.2688,2.2593,2.2593,1713600.0
2010-10-28 10:00:00,2.39,2.39,2.38,2.39,1929600.0,2.2688,2.2688,2.2593,2.2688,1929600.0
2010-10-28 10:10:00,2.38,2.39,2.36,2.37,2253600.0,2.2593,2.2688,2.2403,2.2498,2253600.0
2010-10-28 10:20:00,2.37,2.37,2.35,2.35,2808000.0,2.2498,2.2498,2.2308,2.2308,2808000.0
2010-10-28 10:30:00,2.35,2.35,2.34,2.34,2354400.0,2.2308,2.2308,2.2213,2.2213,2354400.0
2010-10-28 10:40:00,2.34,2.35,2.34,2.35,2556000.0,2.2213,2.2308,2.2213,2.2308,2556000.0
2010-10-28 10:50:00,2.35,2.35,2.35,2.35,3218400.0,2.2308,2.2308,2.2308,2.2308,3218400.0
2010-10-28 11:00:00,2.35,2.36,2.35,2.36,813600.0,2.2308,2.2403,2.2308,2.2403,813600.0
2010-10-28 11:10:00,2.36,2.36,2.36,2.36,1735200.0,2.2403,2.2403,2.2403,2.2403,1735200.0
2010-10-28 11:20:00,2.36,2.37,2.36,2.36,1108800.0,2.2403,2.2498,2.2403,2.2403,1108800.0
2010-10-28 11:30:00,2.36,2.36,2.36,2.36,453600.0,2.2403,2.2403,2.2403,2.2403,453600.0
2010-10-28 11:40:00,2.36,2.36,2.35,2.35,331200.0,2.2403,2.2403,2.2308,2.2308,331200.0
2010-10-28 11:50:00,2.35,2.36,2.35,2.35,1130400.0,2.2308,2.2403,2.2308,2.2308,1130400.0
2010-10-28 12:00:00,2.34,2.34,2.33,2.34,1591200.0,2.2213,2.2213,2.2118,2.2213,1591200.0
2010-10-28 12:10:00,2.34,2.34,2.34,2.34,468000.0,2.2213,2.2213,2.2213,2.2213,468000.0
2010-10-28 12:20:00,2.34,2.34,2.33,2.33,1224000.0,2.2213,2.2213,2.2118,2.2118,1224000.0
2010-10-28 12:30:00,2.33,2.33,2.33,2.33,1432800.0,2.2118,2.2118,2.2118,2.2118,1432800.0
2010-10-28 12:40:00,2.33,2.34,2.33,2.34,1245600.0,2.2118,2.2213,2.2118,2.2213,1245600.0
2010-10-28 12:50:00,2.33,2.34,2.33,2.33,1828800.0,2.2118,2.2213,2.2118,2.2118,1828800.0
2010-10-28 13:00:00,2.33,2.35,2.33,2.35,777600.0,2.2118,2.2308,2.2118,2.2308,777600.0
2010-10-28 13:10:00,2.35,2.37,2.35,2.36,2476800.0,2.2308,2.2498,2.2308,2.2403,2476800.0
2010-10-28 13:20:00,2.36,2.36,2.35,2.35,720000.0,2.2403,2.2403,2.2308,2.2308,720000.0
2010-10-28 13:30:00,2.35,2.36,2.35,2.35,496800.0,2.2308,2.2403,2.2308,2.2308,496800.0
2010-10-28 13:40:00,2.35,2.35,2.34,2.34,381600.0,2.2308,2.2308,2.2213,2.2213,381600.0
2010-10-28 13:50:00,2.35,2.35,2.35,2.35,367200.0,2.2308,2.2308,2.2308,2.2308,367200.0
2010-10-28 14:00:00,2.35,2.36,2.35,2.36,532800.0,2.2308,2.2403,2.2308,2.2403,532800.0
2010-10-28 14:10:00,2.36,2.36,2.35,2.35,1108800.0,2.2403,2.2403,2.2308,2.2308,1108800.0
2010-10-28 14:20:00,2.35,2.36,2.35,2.35,619200.0,2.2308,2.2403,2.2308,2.2308,619200.0
2010-10-28 14:30:00,2.35,2.36,2.35,2.36,763200.0,2.2308,2.2403,2.2308,2.2403,763200.0
2010-10-28 14:40:00,2.36,2.36,2.35,2.36,1490400.0,2.2403,2.2403,2.2308,2.2403,1490400.0
2010-10-28 14:50:00,2.36,2.36,2.36,2.36,1281600.0,2.2403,2.2403,2.2403,2.2403,1281600.0
2010-10-28 15:00:00,2.36,2.37,2.35,2.36,1238400.0,2.2403,2.2498,2.2308,2.2403,1238400.0
2010-10-28 15:10:00,2.36,2.37,2.35,2.36,1130400.0,2.2403,2.2498,2.2308,2.2403,1130400.0
2010-10-28 15:20:00,2.36,2.36,2.35,2.36,1404000.0,2.2403,2.2403,2.2308,2.2403,1404000.0
2010-10-28 15:30:00,2.36,2.38,2.35,2.37,3931200.0,2.2403,2.2593,2.2308,2.2498,3931200.0
2010-10-28 15:40:00,2.37,2.38,2.37,2.37,3304800.0,2.2498,2.2593,2.2498,2.2498,3304800.0
2010-10-28 15:50:00,2.38,2.38,2.36,2.36,4982400.0,2.2593,2.2593,2.2403,2.2403,4982400.0
2010-10-29 09:30:00,2.35,2.36,2.35,2.35,511200.0,2.2308,2.2403,2.2308,2.2308,511200.0
2010-10-29 09:40:00,2.36,2.37,2.35,2.36,1368000.0,2.2403,2.2498,2.2308,2.2403,1368000.0
2010-10-29 09:50:00,2.36,2.36,2.34,2.35,2304000.0,2.2403,2.2403,2.2213,2.2308,2304000.0
2010-10-29 10:00:00,2.35,2.38,2.34,2.37,2203200.0,2.2308,2.2593,2.2213,2.2498,2203200.0
2010-10-29 10:10:00,2.37,2.38,2.37,2.37,727200.0,2.2498,2.2593,2.2498,2.2498,727200.0
2010-10-29 10:20:00,2.37,2.38,2.37,2.37,712800.0,2.2498,2.2593,2.2498,2.2498,712800.0
2010-10-29 10:30:00,2.37,2.37,2.36,2.36,496800.0,2.2498,2.2498,2.2403,2.2403,496800.0
2010-10-29 10:40:00,2.36,2.37,2.35,2.36,576000.0,2.2403,2.2498,2.2308,2.2403,576000.0
2010-10-29 10:50:00,2.36,2.36,2.35,2.36,698400.0,2.2403,2.2403,2.2308,2.2403,698400.0
2010-10-29 11:00:00,2.36,2.37,2.36,2.37,633600.0,2.2403,2.2498,2.2403,2.2498,633600.0
2010-10-29 11:10:00,2.37,2.37,2.36,2.36,2325600.0,2.2498,2.2498,2.2403,2.2403,2325600.0
2010-10-29 11:20:00,2.37,2.37,2.36,2.36,1728000.0,2.2498,2.2498,2.2403,2.2403,1728000.0
2010-10-29 11:30:00,2.36,2.36,2.34,2.35,3045600.0,2.2403,2.2403,2.2213,2.2308,3045600.0
2010-10-29 11:40:00,2.35,2.36,2.34,2.35,1267200.0,2.2308,2.2403,2.2213,2.2308,1267200.0
2010-10-29 11:50:00,2.35,2.36,2.34,2.35,1648800.0,2.2308,2.2403,2.2213,2.2308,1648800.0
2010-10-29 12:00:00,2.35,2.36,2.35,2.36,835200.0,2.2308,2.2403,2.2308,2.2403,835200.0
2010-10-29 12:10:00,2.36,2.37,2.35,2.36,1260000.0,2.2403,2.2498,2.2308,2.2403,1260000.0
2010-10-29 12:20:00,2.36,2.37,2.36,2.36,468000.0,2.2403,2.2498,2.2403,2.2403,468000.0
2010-10-29 12:30:00,2.37,2.37,2.36,2.37,489600.0,2.2498,2.2498,2.2403,2.2498,489600.0
2010-10-29 12:40:00,2.37,2.37,2.36,2.36,302400.0,2.2498,2.2498,2.2403,2.2403,302400.0
2010-10-29 12:50:00,2.36,2.37,2.36,2.37,79200.0,2.2403,2.2498,2.2403,2.2498,79200.0
2010-10-29 13:00:00,2.37,2.37,2.36,2.36,482400.0,2.2498,2.2498,2.2403,2.2403,482400.0
2010-10-29 13:10:00,2.36,2.36,2.36,2.36,187200.0,2.2403,2.2403,2.2403,2.2403,187200.0
2010-10-29 13:20:00,2.36,2.37,2.36,2.37,439200.0,2.2403,2.2498,2.2403,2.2498,439200.0
2010-10-29 13:30:00,2.37,2.37,2.36,2.36,172800.0,2.2498,2.2498,2.2403,2.2403,172800.0
2010-10-29 13:40:00,2.36,2.37,2.36,2.37,280800.0,2.2403,2.2498,2.2403,2.2498,280800.0
2010-10-29 13:50:00,2.37,2.37,2.37,2.37,914400.0,2.2498,2.2498,2.2498,2.2498,914400.0
2010-10-29 14:00:00,2.37,2.37,2.37,2.37,374400.0,2.2498,2.2498,2.2498,2.2498,374400.0
2010-10-29 14:10:00,2.37,2.38,2.37,2.37,525600.0,2.2498,2.2593,2.2498,2.2498,525600.0
2010-10-29 14:20:00,2.37,2.38,2.37,2.37,849600.0,2.2498,2.2593,2.2498,2.2498,849600.0
2010-10-29 14:30:00,2.37,2.37,2.36,2.36,784800.0,2.2498,2.2498,2.2403,2.2403,784800.0
2010-10-29 14:40:00,2.36,2.37,2.36,2.36,403200.0,2.2403,2.2498,2.2403,2.2403,403200.0
2010-10-29 14:50:00,2.36,2.36,2.36,2.36,1555200.0,2.2403,2.2403,2.2403,2.2403,1555200.0
2010-10-29 15:00:00,2.36,2.36,2.36,2.36,1000800.0,2.2403,2.2403,2.2403,2.2403,1000800.0
2010-10-29 15:10:00,2.36,2.36,2.36,2.36,590400.0,2.2403,2.2403,2.2403,2.2403,590400.0
2010-10-29 15:20:00,2.36,2.37,2.36,2.37,1497600.0,2.2403,2.2498,2.2403,2.2498,1497600.0
2010-10-29 15:30:00,2.37,2.38,2.37,2.38,532800.0,2.2498,2.2593,2.2498,2.2593,532800.0
2010-10-29 15:40:00,2.37,2.38,2.37,2.37,1893600.0,2.2498,2.2593,2.2498,2.2498,1893600.0
2010-10-29 15:50:00,2.37,2.37,2.36,2.36,2721600.0,2.2498,2.2498,2.2403,2.2403,2721600.0
2010-11-01 09:30:00,2.4,2.41,2.4,2.41,3600000.0,2.2783,2.2878,2.2783,2.2878,3600000.0
2010-11-01 09:40:00,2.41,2.42,2.41,2.42,2145600.0,2.2878,2.2973,2.2878,2.2973,2145600.0
2010-11-01 09:50:00,2.42,2.42,2.41,2.41,1058400.0,2.2973,2.2973,2.2878,2.2878,1058400.0
2010-11-01 10:00:00,2.41,2.44,2.41,2.43,6645600.0,2.2878,2.3163,2.2878,2.3068,6645600.0
2010-11-01 10:10:00,2.43,2.43,2.42,2.43,2829600.0,2.3068,2.3068,2.2973,2.3068,2829600.0
2010-11-01 10:20:00,2.43,2.43,2.42,2.43,1692000.0,2.3068,2.3068,2.2973,2.3068,1692000.0
2010-11-01 10:30:00,2.43,2.43,2.41,2.42,820800.0,2.3068,2.3068,2.2878,2.2973,820800.0
2010-11-01 10:40:00,2.42,2.43,2.42,2.43,604800.0,2.2973,2.3068,2.2973,2.3068,604800.0
2010-11-01 10:50:00,2.43,2.43,2.41,2.42,1116000.0,2.3068,2.3068,2.2878,2.2973,1116000.0
2010-11-01 11:00:00,2.42,2.42,2.4,2.41,1944000.0,2.2973,2.2973,2.2783,2.2878,1944000.0
2010-11-01 11:10:00,2.41,2.41,2.39,2.4,1684800.0,2.2878,2.2878,2.2688,2.2783,1684800.0
2010-11-01 11:20:00,2.4,2.4,2.39,2.4,5176800.0,2.2783,2.2783,2.2688,2.2783,5176800.0
2010-11-01 11:30:00,2.4,2.4,2.38,2.39,2764800.0,2.2783,2.2783,2.2593,2.2688,2764800.0
2010-11-01 11:40:00,2.39,2.4,2.38,2.39,1771200.0,2.2688,2.2783,2.2593,2.2688,1771200.0
2010-11-01 11:50:00,2.39,2.4,2.39,2.4,1224000.0,2.2688,2.2783,2.2688,2.2783,1224000.0
2010-11-01 12:00:00,2.4,2.4,2.39,2.39,1879200.0,2.2783,2.2783,2.2688,2.2688,1879200.0
2010-11-01 12:10:00,2.39,2.4,2.39,2.39,1310400.0,2.2688,2.2783,2.2688,2.2688,1310400.0
2010-11-01 12:20:00,2.39,2.4,2.39,2.4,1368000.0,2.2688,2.2783,2.2688,2.2783,1368000.0
2010-11-01 12:30:00,2.4,2.4,2.39,2.4,1274400.0,2.2783,2.2783,2.2688,2.2783,1274400.0
2010-11-01 12:40:00,2.39,2.4,2.39,2.39,741600.0,2.2688,2.2783,2.2688,2.2688,741600.0
2010-11-01 12:50:00,2.39,2.39,2.38,2.38,806400.0,2.2688,2.2688,2.2593,2.2593,806400.0
2010-11-01 13:00:00,2.39,2.39,2.38,2.39,2548800.0,2.2688,2.2688,2.2593,2.2688,2548800.0
2010-11-01 13:10:00,2.39,2.39,2.39,2.39,1267200.0,2.2688,2.2688,2.2688,2.2688,1267200.0
2010-11-01 13:20:00,2.39,2.39,2.38,2.38,1072800.0,2.2688,2.2688,2.2593,2.2593,1072800.0
2010-11-01 13:30:00,2.39,2.39,2.39,2.39,648000.0,2.2688,2.2688,2.2688,2.2688,648000.0
2010-11-01 13:40:00,2.39,2.4,2.39,2.4,684000.0,2.2688,2.2783,2.2688,2.2783,684000.0
2010-11-01 13:50:00,2.4,2.4,2.39,2.39,424800.0,2.2783,2.2783,2.2688,2.2688,424800.0
2010-11-01 14:00:00,2.39,2.39,2.39,2.39,64800.0,2.2688,2.2688,2.2688,2.2688,64800.0
2010-11-01 14:10:00,2.39,2.39,2.38,2.38,237600.0,2.2688,2.2688,2.2593,2.2593,237600.0
2010-11-01 14:20:00,2.39,2.39,2.38,2.38,576000.0,2.2688,2.2688,2.2593,2.2593,576000.0
2010-11-01 14:30:00,2.38,2.38,2.36,2.36,1929600.0,2.2593,2.2593,2.2403,2.2403,1929600.0
2010-11-01 14:40:00,2.36,2.37,2.36,2.36,2599200.0,2.2403,2.2498,2.2403,2.2403,2599200.0
2010-11-01 14:50:00,2.36,2.37,2.36,2.36,1044000.0,2.2403,2.2498,2.2403,2.2403,1044000.0
2010-11-01 15:00:00,2.36,2.36,2.34,2.34,2844000.0,2.2403,2.2403,2.2213,2.2213,2844000.0
2010-11-01 15:10:00,2.34,2.34,2.33,2.33,4276800.0,2.2213,2.2213,2.2118,2.2118,4276800.0
2010-11-01 15:20:00,2.33,2.35,2.33,2.35,2786400.0,2.2118,2.2308,2.2118,2.2308,2786400.0
2010-11-01 15:30:00,2.35,2.35,2.34,2.35,633600.0,2.2308,2.2308,2.2213,2.2308,633600.0
2010-11-01 15:40:00,2.35,2.36,2.35,2.36,2023200.0,2.2308,2.2403,2.2308,2.2403,2023200.0
2010-11-01 15:50:00,2.36,2.37,2.36,2.37,4975200.0,2.2403,2.2498,2.2403,2.2498,4975200.0
2010-11-02 09:30:00,2.42,2.43,2.42,2.42,3204000.0,2.2973,2.3068,2.2973,2.2973,3204000.0
2010-11-02 09:40:00,2.42,2.43,2.41,2.42,4917600.0,2.2973,2.3068,2.2878,2.2973,4917600.0
2010-11-02 09:50:00,2.42,2.43,2.42,2.42,4082400.0,2.2973,2.3068,2.2973,2.2973,4082400.0
2010-11-02 10:00:00,2.42,2.42,2.42,2.42,892800.0,2.2973,2.2973,2.2973,2.2973,892800.0
2010-11-02 10:10:00,2.42,2.42,2.41,2.41,1252800.0,2.2973,2.2973,2.2878,2.2878,1252800.0
2010-11-02 10:20:00,2.41,2.42,2.41,2.41,748800.0,2.2878,2.2973,2.2878,2.2878,748800.0
2010-11-02 10:30:00,2.41,2.41,2.4,2.41,1468800.0,2.2878,2.2878,2.2783,2.2878,1468800.0
2010-11-02 10:40:00,2.41,2.41,2.41,2.41,950400.0,2.2878,2.2878,2.2878,2.2878,950400.0
2010-11-02 10:50:00,2.41,2.41,2.41,2.41,655200.0,2.2878,2.2878,2.2878,2.2878,655200.0
2010-11-02 11:00:00,2.41,2.42,2.41,2.42,410400.0,2.2878,2.2973,2.2878,2.2973,410400.0
2010-11-02 11:10:00,2.42,2.42,2.41,2.42,784800.0,2.2973,2.2973,2.2878,2.2973,784800.0
2010-11-02 11:20:00,2.42,2.42,2.41,2.41,208800.0,2.2973,2.2973,2.2878,2.2878,208800.0
2010-11-02 11:30:00,2.42,2.42,2.42,2.42,158400.0,2.2973,2.2973,2.2973,2.2973,158400.0
2010-11-02 11:40:00,2.42,2.42,2.41,2.41,619200.0,2.2973,2.2973,2.2878,2.2878,619200.0
2010-11-02 11:50:00,2.41,2.42,2.41,2.42,288000.0,2.2878,2.2973,2.2878,2.2973,288000.0
2010-11-02 12:00:00,2.41,2.42,2.41,2.42,727200.0,2.2878,2.2973,2.2878,2.2973,727200.0
2010-11-02 12:10:00,2.42,2.42,2.42,2.42,345600.0,2.2973,2.2973,2.2973,2.2973,345600.0
2010-11-02 12:20:00,2.42,2.42,2.42,2.42,1022400.0,2.2973,2.2973,2.2973,2.2973,1022400.0
2010-11-02 12:30:00,2.42,2.42,2.41,2.42,280800.0,2.2973,2.2973,2.2878,2.2973,280800.0
2010-11-02 12:40:00,2.42,2.43,2.42,2.43,482400.0,2.2973,2.3068,2.2973,2.3068,482400.0
2010-11-02 12:50:00,2.43,2.43,2.43,2.43,345600.0,2.3068,2.3068,2.3068,2.3068,345600.0
2010-11-02 13:00:00,2.43,2.43,2.43,2.43,604800.0,2.3068,2.3068,2.3068,2.3068,604800.0
2010-11-02 13:10:00,2.43,2.43,2.43,2.43,626400.0,2.3068,2.3068,2.3068,2.3068,626400.0
2010-11-02 13:20:00,2.43,2.43,2.43,2.43,532800.0,2.3068,2.3068,2.3068,2.3068,532800.0
2010-11-02 13:30:00,2.43,2.43,2.43,2.43,417600.0,2.3068,2.3068,2.3068,2.3068,417600.0
2010-11-02 13:40:00,2.43,2.44,2.43,2.43,1324800.0,2.3068,2.3163,2.3068,2.3068,1324800.0
2010-11-02 13:50:00,2.43,2.44,2.43,2.44,727200.0,2.3068,2.3163,2.3068,2.3163,727200.0
2010-11-02 14:00:00,2.44,2.44,2.43,2.43,640800.0,2.3163,2.3163,2.3068,2.3068,640800.0
2010-11-02 14:10:00,2.43,2.44,2.43,2.43,676800.0,2.3068,2.3163,2.3068,2.3068,676800.0
2010-11-02 14:20:00,2.43,2.43,2.42,2.43,1706400.0,2.3068,2.3068,2.2973,2.3068,1706400.0
2010-11-02 14:30:00,2.43,2.43,2.42,2.42,799200.0,2.3068,2.3068,2.2973,2.2973,799200.0
2010-11-02 14:40:00,2.42,2.42,2.42,2.42,2354400.0,2.2973,2.2973,2.2973,2.2973,2354400.0
2010-11-02 14:50:00,2.42,2.43,2.42,2.42,525600.0,2.2973,2.3068,2.2973,2.2973,525600.0
2010-11-02 15:00:00,2.43,2.43,2.43,2.43,302400.0,2.3068,2.3068,2.3068,2.3068,302400.0
2010-11-02 15:10:00,2.43,2.43,2.42,2.43,813600.0,2.3068,2.3068,2.2973,2.3068,813600.0
2010-11-02 15:20:00,2.43,2.43,2.43,2.43,381600.0,2.3068,2.3068,2.3068,2.3068,381600.0
2010-11-02 15:30:00,2.42,2.43,2.42,2.42,1130400.0,2.2973,2.3068,2.2973,2.2973,1130400.0
2010-11-02 15:40:00,2.42,2.42,2.42,2.42,1512000.0,2.2973,2.2973,2.2973,2.2973,1512000.0
2010-11-02 15:50:00,2.43,2.43,2.42,2.42,1728000.0,2.3068,2.3068,2.2973,2.2973,1728000.0
2010-11-03 09:30:00,2.44,2.44,2.43,2.43,1807200.0,2.3163,2.3163,2.3068,2.3068,1807200.0
2010-11-03 09:40:00,2.43,2.44,2.43,2.43,2613600.0,2.3068,2.3163,2.3068,2.3068,2613600.0
2010-11-03 09:50:00,2.43,2.43,2.43,2.43,1195200.0,2.3068,2.3068,2.3068,2.3068,1195200.0
2010-11-03 10:00:00,2.43,2.43,2.42,2.43,1087200.0,2.3068,2.3068,2.2973,2.3068,1087200.0
2010-11-03 10:10:00,2.43,2.44,2.43,2.43,612000.0,2.3068,2.3163,2.3068,2.3068,612000.0
2010-11-03 10:20:00,2.43,2.44,2.43,2.43,424800.0,2.3068,2.3163,2.3068,2.3068,424800.0
2010-11-03 10:30:00,2.43,2.44,2.43,2.43,928800.0,2.3068,2.3163,2.3068,2.3068,928800.0
2010-11-03 10:40:00,2.43,2.43,2.42,2.42,1900800.0,2.3068,2.3068,2.2973,2.2973,1900800.0
2010-11-03 10:50:00,2.42,2.42,2.42,2.42,770400.0,2.2973,2.2973,2.2973,2.2973,770400.0
2010-11-03 11:00:00,2.42,2.42,2.41,2.41,2505600.0,2.2973,2.2973,2.2878,2.2878,2505600.0
2010-11-03 11:10:00,2.41,2.41,2.4,2.4,3247200.0,2.2878,2.2878,2.2783,2.2783,3247200.0
2010-11-03 11:20:00,2.4,2.41,2.4,2.41,540000.0,2.2783,2.2878,2.2783,2.2878,540000.0
2010-11-03 11:30:00,2.4,2.41,2.4,2.41,1051200.0,2.2783,2.2878,2.2783,2.2878,1051200.0
2010-11-03 11:40:00,2.41,2.41,2.4,2.41,1389600.0,2.2878,2.2878,2.2783,2.2878,1389600.0
2010-11-03 11:50:00,2.41,2.41,2.4,2.4,259200.0,2.2878,2.2878,2.2783,2.2783,259200.0
2010-11-03 12:00:00,2.4,2.4,2.39,2.4,1908000.0,2.2783,2.2783,2.2688,2.2783,1908000.0
2010-11-03 12:10:00,2.4,2.4,2.4,2.4,475200.0,2.2783,2.2783,2.2783,2.2783,475200.0
2010-11-03 12:20:00,2.4,2.4,2.39,2.4,684000.0,2.2783,2.2783,2.2688,2.2783,684000.0
2010-11-03 12:30:00,2.4,2.41,2.4,2.4,324000.0,2.2783,2.2878,2.2783,2.2783,324000.0
2010-11-03 12:40:00,2.4,2.4,2.4,2.4,381600.0,2.2783,2.2783,2.2783,2.2783,381600.0
2010-11-03 12:50:00,2.4,2.4,2.4,2.4,187200.0,2.2783,2.2783,2.2783,2.2783,187200.0
2010-11-03 13:00:00,2.4,2.41,2.4,2.41,417600.0,2.2783,2.2878,2.2783,2.2878,417600.0
2010-11-03 13:10:00,2.41,2.41,2.4,2.4,504000.0,2.2878,2.2878,2.2783,2.2783,504000.0
2010-11-03 13:20:00,2.4,2.41,2.4,2.4,295200.0,2.2783,2.2878,2.2783,2.2783,295200.0
2010-11-03 13:30:00,2.4,2.41,2.4,2.4,662400.0,2.2783,2.2878,2.2783,2.2783,662400.0
2010-11-03 13:40:00,2.4,2.41,2.4,2.41,1418400.0,2.2783,2.2878,2.2783,2.2878,1418400.0
2010-11-03 13:50:00,2.41,2.41,2.4,2.4,604800.0,2.2878,2.2878,2.2783,2.2783,604800.0
2010-11-03 14:00:00,2.41,2.42,2.4,2.41,2188800.0,2.2878,2.2973,2.2783,2.2878,2188800.0
2010-11-03 14:10:00,2.41,2.43,2.38,2.42,3643200.0,2.2878,2.3068,2.2593,2.2973,3643200.0
2010-11-03 14:20:00,2.42,2.45,2.37,2.38,8517600.0,2.2973,2.3257,2.2498,2.2593,8517600.0
2010-11-03 14:30:00,2.38,2.41,2.36,2.4,5162400.0,2.2593,2.2878,2.2403,2.2783,5162400.0
2010-11-03 14:40:00,2.4,2.42,2.39,2.42,2599200.0,2.2783,2.2973,2.2688,2.2973,2599200.0
2010-11-03 14:50:00,2.42,2.44,2.42,2.43,4370400.0,2.2973,2.3163,2.2973,2.3068,4370400.0
2010-11-03 15:00:00,2.44,2.45,2.43,2.45,5666400.0,2.3163,2.3257,2.3068,2.3257,5666400.0
2010-11-03 15:10:00,2.45,2.46,2.44,2.45,4219200.0,2.3257,2.3352,2.3163,2.3257,4219200.0
2010-11-03 15:20:00,2.45,2.45,2.44,2.44,2916000.0,2.3257,2.3257,2.3163,2.3163,2916000.0
2010-11-03 15:30:00,2.44,2.44,2.43,2.43,2354400.0,2.3163,2.3163,2.3068,2.3068,2354400.0
2010-11-03 15:40:00,2.43,2.44,2.43,2.44,1944000.0,2.3068,2.3163,2.3068,2.3163,1944000.0
2010-11-03 15:50:00,2.44,2.45,2.43,2.45,3513600.0,2.3163,2.3257,2.3068,2.3257,3513600.0
2010-11-04 09:30:00,2.53,2.54,2.52,2.54,4039200.0,2.4017,2.4112,2.3922,2.4112,4039200.0
2010-11-04 09:40:00,2.54,2.55,2.54,2.54,3124800.0,2.4112,2.4207,2.4112,2.4112,3124800.0
2010-11-04 09:50:00,2.54,2.55,2.54,2.54,4183200.0,2.4112,2.4207,2.4112,2.4112,4183200.0
2010-11-04 10:00:00,2.54,2.54,2.53,2.53,4298400.0,2.4112,2.4112,2.4017,2.4017,4298400.0
2010-11-04 10:10:00,2.53,2.54,2.53,2.54,2268000.0,2.4017,2.4112,2.4017,2.4112,2268000.0
2010-11-04 10:20:00,2.54,2.55,2.54,2.55,3247200.0,2.4112,2.4207,2.4112,2.4207,3247200.0
2010-11-04 10:30:00,2.55,2.55,2.55,2.55,2102400.0,2.4207,2.4207,2.4207,2.4207,2102400.0
2010-11-04 10:40:00,2.55,2.55,2.55,2.55,950400.0,2.4207,2.4207,2.4207,2.4207,950400.0
2010-11-04 10:50:00,2.55,2.57,2.55,2.56,1944000.0,2.4207,2.4397,2.4207,2.4302,1944000.0
2010-11-04 11:00:00,2.56,2.57,2.56,2.57,1857600.0,2.4302,2.4397,2.4302,2.4397,1857600.0
2010-11-04 11:10:00,2.57,2.57,2.56,2.57,720000.0,2.4397,2.4397,2.4302,2.4397,720000.0
2010-11-04 11:20:00,2.56,2.57,2.56,2.56,1094400.0,2.4302,2.4397,2.4302,2.4302,1094400.0
2010-11-04 11:30:00,2.56,2.56,2.56,2.56,1173600.0,2.4302,2.4302,2.4302,2.4302,1173600.0
2010-11-04 11:40:00,2.56,2.57,2.56,2.56,1144800.0,2.4302,2.4397,2.4302,2.4302,1144800.0
2010-11-04 11:50:00,2.56,2.56,2.56,2.56,1735200.0,2.4302,2.4302,2.4302,2.4302,1735200.0
2010-11-04 12:00:00,2.56,2.56,2.55,2.56,1044000.0,2.4302,2.4302,2.4207,2.4302,1044000.0
2010-11-04 12:10:00,2.56,2.56,2.56,2.56,698400.0,2.4302,2.4302,2.4302,2.4302,698400.0
2010-11-04 12:20:00,2.56,2.57,2.56,2.56,604800.0,2.4302,2.4397,2.4302,2.4302,604800.0
2010-11-04 12:30:00,2.56,2.57,2.56,2.57,1065600.0,2.4302,2.4397,2.4302,2.4397,1065600.0
2010-11-04 12:40:00,2.57,2.57,2.56,2.56,201600.0,2.4397,2.4397,2.4302,2.4302,201600.0
2010-11-04 12:50:00,2.56,2.57,2.56,2.57,597600.0,2.4302,2.4397,2.4302,2.4397,597600.0
2010-11-04 13:00:00,2.57,2.57,2.57,2.57,864000.0,2.4397,2.4397,2.4397,2.4397,864000.0
2010-11-04 13:10:00,2.57,2.57,2.56,2.57,583200.0,2.4397,2.4397,2.4302,2.4397,583200.0
2010-11-04 13:20:00,2.57,2.57,2.57,2.57,324000.0,2.4397,2.4397,2.4397,2.4397,324000.0
2010-11-04 13:30:00,2.57,2.57,2.56,2.56,2707200.0,2.4397,2.4397,2.4302,2.4302,2707200.0
2010-11-04 13:40:00,2.56,2.57,2.56,2.57,1504800.0,2.4302,2.4397,2.4302,2.4397,1504800.0
2010-11-04 13:50:00,2.57,2.57,2.56,2.56,633600.0,2.4397,2.4397,2.4302,2.4302,633600.0
2010-11-04 14:00:00,2.56,2.56,2.56,2.56,655200.0,2.4302,2.4302,2.4302,2.4302,655200.0
2010-11-04 14:10:00,2.56,2.57,2.56,2.57,734400.0,2.4302,2.4397,2.4302,2.4397,734400.0
2010-11-04 14:20:00,2.57,2.57,2.56,2.56,684000.0,2.4397,2.4397,2.4302,2.4302,684000.0
2010-11-04 14:30:00,2.57,2.58,2.57,2.58,1447200.0,2.4397,2.4492,2.4397,2.4492,1447200.0
2010-11-04 14:40:00,2.58,2.58,2.57,2.57,864000.0,2.4492,2.4492,2.4397,2.4397,864000.0
2010-11-04 14:50:00,2.57,2.57,2.57,2.57,597600.0,2.4397,2.4397,2.4397,2.4397,597600.0
2010-11-04 15:00:00,2.57,2.57,2.57,2.57,302400.0,2.4397,2.4397,2.4397,2.4397,302400.0
2010-11-04 15:10:00,2.57,2.58,2.57,2.57,2073600.0,2.4397,2.4492,2.4397,2.4397,2073600.0
2010-11-04 15:20:00,2.57,2.59,2.57,2.59,3002400.0,2.4397,2.4586,2.4397,2.4586,3002400.0
2010-11-04 15:30:00,2.59,2.59,2.58,2.59,2044800.0,2.4586,2.4586,2.4492,2.4586,2044800.0
2010-11-04 15:40:00,2.59,2.59,2.58,2.58,3355200.0,2.4586,2.4586,2.4492,2.4492,3355200.0
2010-11-04 15:50:00,2.58,2.6,2.58,2.59,3866400.0,2.4492,2.4681,2.4492,2.4586,3866400.0
2010-11-05 09:30:00,2.6,2.61,2.59,2.61,6213600.0,2.4681,2.4776,2.4586,2.4776,6213600.0
2010-11-05 09:40:00,2.61,2.62,2.6,2.6,4464000.0,2.4776,2.4871,2.4681,2.4681,4464000.0
2010-11-05 09:50:00,2.6,2.61,2.59,2.6,3427200.0,2.4681,2.4776,2.4586,2.4681,3427200.0
2010-11-05 10:00:00,2.61,2.61,2.6,2.61,1965600.0,2.4776,2.4776,2.4681,2.4776,1965600.0
2010-11-05 10:10:00,2.61,2.62,2.61,2.61,1411200.0,2.4776,2.4871,2.4776,2.4776,1411200.0
2010-11-05 10:20:00,2.61,2.62,2.61,2.62,1634400.0,2.4776,2.4871,2.4776,2.4871,1634400.0
2010-11-05 10:30:00,2.62,2.63,2.62,2.63,2858400.0,2.4871,2.4966,2.4871,2.4966,2858400.0
2010-11-05 10:40:00,2.63,2.63,2.63,2.63,1800000.0,2.4966,2.4966,2.4966,2.4966,1800000.0
2010-11-05 10:50:00,2.63,2.64,2.63,2.63,1029600.0,2.4966,2.5061,2.4966,2.4966,1029600.0
2010-11-05 11:00:00,2.63,2.63,2.62,2.63,1936800.0,2.4966,2.4966,2.4871,2.4966,1936800.0
2010-11-05 11:10:00,2.63,2.63,2.62,2.62,1238400.0,2.4966,2.4966,2.4871,2.4871,1238400.0
2010-11-05 11:20:00,2.62,2.63,2.62,2.63,604800.0,2.4871,2.4966,2.4871,2.4966,604800.0
2010-11-05 11:30:00,2.62,2.63,2.62,2.62,1713600.0,2.4871,2.4966,2.4871,2.4871,1713600.0
2010-11-05 11:40:00,2.62,2.62,2.6,2.61,1497600.0,2.4871,2.4871,2.4681,2.4776,1497600.0
2010-11-05 11:50:00,2.61,2.61,2.59,2.6,1022400.0,2.4776,2.4776,2.4586,2.4681,1022400.0
2010-11-05 12:00:00,2.59,2.6,2.59,2.6,1749600.0,2.4586,2.4681,2.4586,2.4681,1749600.0
2010-11-05 12:10:00,2.6,2.61,2.6,2.6,2145600.0,2.4681,2.4776,2.4681,2.4681,2145600.0
2010-11-05 12:20:00,2.6,2.6,2.6,2.6,1188000.0,2.4681,2.4681,2.4681,2.4681,1188000.0
2010-11-05 12:30:00,2.6,2.61,2.59,2.61,1641600.0,2.4681,2.4776,2.4586,2.4776,1641600.0
2010-11-05 12:40:00,2.61,2.61,2.61,2.61,640800.0,2.4776,2.4776,2.4776,2.4776,640800.0
2010-11-05 12:50:00,2.61,2.61,2.6,2.61,504000.0,2.4776,2.4776,2.4681,2.4776,504000.0
2010-11-05 13:00:00,2.61,2.62,2.61,2.62,1144800.0,2.4776,2.4871,2.4776,2.4871,1144800.0
2010-11-05 13:10:00,2.62,2.62,2.61,2.62,367200.0,2.4871,2.4871,2.4776,2.4871,367200.0
2010-11-05 13:20:00,2.62,2.62,2.61,2.61,432000.0,2.4871,2.4871,2.4776,2.4776,432000.0
2010-11-05 13:30:00,2.61,2.61,2.61,2.61,820800.0,2.4776,2.4776,2.4776,2.4776,820800.0
2010-11-05 13:40:00,2.61,2.61,2.61,2.61,230400.0,2.4776,2.4776,2.4776,2.4776,230400.0
2010-11-05 13:50:00,2.61,2.61,2.61,2.61,309600.0,2.4776,2.4776,2.4776,2.4776,309600.0
2010-11-05 14:00:00,2.61,2.61,2.61,2.61,727200.0,2.4776,2.4776,2.4776,2.4776,727200.0
2010-11-05 14:10:00,2.61,2.61,2.59,2.6,1483200.0,2.4776,2.4776,2.4586,2.4681,1483200.0
2010-11-05 14:20:00,2.59,2.6,2.59,2.6,1749600.0,2.4586,2.4681,2.4586,2.4681,1749600.0
2010-11-05 14:30:00,2.6,2.6,2.6,2.6,1202400.0,2.4681,2.4681,2.4681,2.4681,1202400.0
2010-11-05 14:40:00,2.6,2.6,2.6,2.6,950400.0,2.4681,2.4681,2.4681,2.4681,950400.0
2010-11-05 14:50:00,2.6,2.6,2.6,2.6,705600.0,2.4681,2.4681,2.4681,2.4681,705600.0
2010-11-05 15:00:00,2.6,2.6,2.6,2.6,1029600.0,2.4681,2.4681,2.4681,2.4681,1029600.0
2010-11-05 15:10:00,2.6,2.6,2.59,2.6,1951200.0,2.4681,2.4681,2.4586,2.4681,1951200.0
2010-11-05 15:20:00,2.6,2.6,2.59,2.6,1742400.0,2.4681,2.4681,2.4586,2.4681,1742400.0
2010-11-05 15:30:00,2.61,2.61,2.6,2.6,2152800.0,2.4776,2.4776,2.4681,2.4681,2152800.0
2010-11-05 15:40:00,2.6,2.62,2.6,2.62,3888000.0,2.4681,2.4871,2.4681,2.4871,3888000.0
2010-11-05 15:50:00,2.62,2.63,2.62,2.62,4147200.0,2.4871,2.4966,2.4871,2.4871,4147200.0
2010-11-08 09:30:00,2.6,2.6,2.59,2.6,2289600.0,2.4681,2.4681,2.4586,2.4681,2289600.0
2010-11-08 09:40:00,2.6,2.61,2.58,2.59,2793600.0,2.4681,2.4776,2.4492,2.4586,2793600.0
2010-11-08 09:50:00,2.59,2.59,2.58,2.58,4644000.0,2.4586,2.4586,2.4492,2.4492,4644000.0
2010-11-08 10:00:00,2.58,2.59,2.58,2.59,3657600.0,2.4492,2.4586,2.4492,2.4586,3657600.0
2010-11-08 10:10:00,2.59,2.6,2.58,2.6,2736000.0,2.4586,2.4681,2.4492,2.4681,2736000.0
2010-11-08 10:20:00,2.6,2.6,2.59,2.6,900000.0,2.4681,2.4681,2.4586,2.4681,900000.0
2010-11-08 10:30:00,2.6,2.6,2.59,2.59,1260000.0,2.4681,2.4681,2.4586,2.4586,1260000.0
2010-11-08 10:40:00,2.59,2.6,2.59,2.6,576000.0,2.4586,2.4681,2.4586,2.4681,576000.0
2010-11-08 10:50:00,2.6,2.6,2.58,2.58,1922400.0,2.4681,2.4681,2.4492,2.4492,1922400.0
2010-11-08 11:00:00,2.58,2.58,2.57,2.58,3031200.0,2.4492,2.4492,2.4397,2.4492,3031200.0
2010-11-08 11:10:00,2.58,2.59,2.58,2.59,2541600.0,2.4492,2.4586,2.4492,2.4586,2541600.0
2010-11-08 11:20:00,2.59,2.59,2.58,2.59,1346400.0,2.4586,2.4586,2.4492,2.4586,1346400.0
2010-11-08 11:30:00,2.59,2.6,2.59,2.59,1288800.0,2.4586,2.4681,2.4586,2.4586,1288800.0
2010-11-08 11:40:00,2.59,2.59,2.59,2.59,367200.0,2.4586,2.4586,2.4586,2.4586,367200.0
2010-11-08 11:50:00,2.59,2.6,2.59,2.6,1778400.0,2.4586,2.4681,2.4586,2.4681,1778400.0
2010-11-08 12:00:00,2.6,2.6,2.6,2.6,2246400.0,2.4681,2.4681,2.4681,2.4681,2246400.0
2010-11-08 12:10:00,2.6,2.6,2.6,2.6,180000.0,2.4681,2.4681,2.4681,2.4681,180000.0
2010-11-08 12:20:00,2.6,2.61,2.6,2.61,2426400.0,2.4681,2.4776,2.4681,2.4776,2426400.0
2010-11-08 12:30:00,2.61,2.61,2.6,2.6,1072800.0,2.4776,2.4776,2.4681,2.4681,1072800.0
2010-11-08 12:40:00,2.6,2.61,2.6,2.6,1080000.0,2.4681,2.4776,2.4681,2.4681,1080000.0
2010-11-08 12:50:00,2.6,2.6,2.6,2.6,403200.0,2.4681,2.4681,2.4681,2.4681,403200.0
2010-11-08 13:00:00,2.6,2.61,2.6,2.6,612000.0,2.4681,2.4776,2.4681,2.4681,612000.0
2010-11-08 13:10:00,2.6,2.61,2.6,2.61,1094400.0,2.4681,2.4776,2.4681,2.4776,1094400.0
2010-11-08 13:20:00,2.61,2.61,2.61,2.61,1548000.0,2.4776,2.4776,2.4776,2.4776,1548000.0
2010-11-08 13:30:00,2.61,2.61,2.6,2.6,828000.0,2.4776,2.4776,2.4681,2.4681,828000.0
2010-11-08 13:40:00,2.6,2.6,2.6,2.6,792000.0,2.4681,2.4681,2.4681,2.4681,792000.0
2010-11-08 13:50:00,2.6,2.61,2.6,2.61,576000.0,2.4681,2.4776,2.4681,2.4776,576000.0
2010-11-08 14:00:00,2.6,2.61,2.6,2.61,964800.0,2.4681,2.4776,2.4681,2.4776,964800.0
2010-11-08 14:10:00,2.61,2.61,2.61,2.61,1353600.0,2.4776,2.4776,2.4776,2.4776,1353600.0
2010-11-08 14:20:00,2.61,2.62,2.61,2.61,741600.0,2.4776,2.4871,2.4776,2.4776,741600.0
2010-11-08 14:30:00,2.61,2.61,2.6,2.6,2275200.0,2.4776,2.4776,2.4681,2.4681,2275200.0
2010-11-08 14:40:00,2.6,2.61,2.6,2.6,583200.0,2.4681,2.4776,2.4681,2.4681,583200.0
2010-11-08 14:50:00,2.6,2.6,2.6,2.6,1872000.0,2.4681,2.4681,2.4681,2.4681,1872000.0
2010-11-08 15:00:00,2.6,2.61,2.6,2.6,1188000.0,2.4681,2.4776,2.4681,2.4681,1188000.0
2010-11-08 15:10:00,2.6,2.61,2.6,2.6,1094400.0,2.4681,2.4776,2.4681,2.4681,1094400.0
2010-11-08 15:20:00,2.61,2.61,2.61,2.61,849600.0,2.4776,2.4776,2.4776,2.4776,849600.0
2010-11-08 15:30:00,2.61,2.62,2.61,2.61,1785600.0,2.4776,2.4871,2.4776,2.4776,1785600.0
2010-11-08 15:40:00,2.61,2.62,2.61,2.61,2088000.0,2.4776,2.4871,2.4776,2.4776,2088000.0
2010-11-08 15:50:00,2.61,2.61,2.6,2.61,3945600.0,2.4776,2.4776,2.4681,2.4776,3945600.0
2010-11-09 09:30:00,2.63,2.63,2.6,2.61,3729600.0,2.4966,2.4966,2.4681,2.4776,3729600.0
2010-11-09 09:40:00,2.6,2.61,2.6,2.61,3038400.0,2.4681,2.4776,2.4681,2.4776,3038400.0
2010-11-09 09:50:00,2.61,2.62,2.6,2.62,2224800.0,2.4776,2.4871,2.4681,2.4871,2224800.0
2010-11-09 10:00:00,2.62,2.63,2.62,2.62,2289600.0,2.4871,2.4966,2.4871,2.4871,2289600.0
2010-11-09 10:10:00,2.62,2.64,2.62,2.63,1332000.0,2.4871,2.5061,2.4871,2.4966,1332000.0
2010-11-09 10:20:00,2.63,2.64,2.63,2.63,1303200.0,2.4966,2.5061,2.4966,2.4966,1303200.0
2010-11-09 10:30:00,2.63,2.63,2.62,2.62,1418400.0,2.4966,2.4966,2.4871,2.4871,1418400.0
2010-11-09 10:40:00,2.62,2.62,2.61,2.61,1526400.0,2.4871,2.4871,2.4776,2.4776,1526400.0
2010-11-09 10:50:00,2.61,2.62,2.61,2.62,561600.0,2.4776,2.4871,2.4776,2.4871,561600.0
2010-11-09 11:00:00,2.62,2.62,2.61,2.61,1123200.0,2.4871,2.4871,2.4776,2.4776,1123200.0
2010-11-09 11:10:00,2.6,2.61,2.6,2.61,1195200.0,2.4681,2.4776,2.4681,2.4776,1195200.0
2010-11-09 11:20:00,2.61,2.61,2.61,2.61,1864800.0,2.4776,2.4776,2.4776,2.4776,1864800.0
2010-11-09 11:30:00,2.61,2.61,2.61,2.61,597600.0,2.4776,2.4776,2.4776,2.4776,597600.0
2010-11-09 11:40:00,2.61,2.61,2.61,2.61,280800.0,2.4776,2.4776,2.4776,2.4776,280800.0
2010-11-09 11:50:00,2.61,2.61,2.59,2.59,2570400.0,2.4776,2.4776,2.4586,2.4586,2570400.0
2010-11-09 12:00:00,2.59,2.59,2.59,2.59,900000.0,2.4586,2.4586,2.4586,2.4586,900000.0
2010-11-09 12:10:00,2.59,2.6,2.59,2.6,2008800.0,2.4586,2.4681,2.4586,2.4681,2008800.0
2010-11-09 12:20:00,2.59,2.59,2.59,2.59,936000.0,2.4586,2.4586,2.4586,2.4586,936000.0
2010-11-09 12:30:00,2.59,2.6,2.59,2.59,1123200.0,2.4586,2.4681,2.4586,2.4586,1123200.0
2010-11-09 12:40:00,2.59,2.59,2.58,2.59,1368000.0,2.4586,2.4586,2.4492,2.4586,1368000.0
2010-11-09 12:50:00,2.59,2.59,2.59,2.59,1195200.0,2.4586,2.4586,2.4586,2.4586,1195200.0
2010-11-09 13:00:00,2.59,2.6,2.59,2.6,972000.0,2.4586,2.4681,2.4586,2.4681,972000.0
2010-11-09 13:10:00,2.6,2.6,2.59,2.59,1173600.0,2.4681,2.4681,2.4586,2.4586,1173600.0
2010-11-09 13:20:00,2.59,2.59,2.58,2.58,1195200.0,2.4586,2.4586,2.4492,2.4492,1195200.0
2010-11-09 13:30:00,2.58,2.59,2.57,2.57,1526400.0,2.4492,2.4586,2.4397,2.4397,1526400.0
2010-11-09 13:40:00,2.57,2.57,2.56,2.56,4687200.0,2.4397,2.4397,2.4302,2.4302,4687200.0
2010-11-09 13:50:00,2.57,2.57,2.56,2.57,2066400.0,2.4397,2.4397,2.4302,2.4397,2066400.0
2010-11-09 14:00:00,2.57,2.57,2.57,2.57,1360800.0,2.4397,2.4397,2.4397,2.4397,1360800.0
2010-11-09 14:10:00,2.57,2.58,2.57,2.58,1483200.0,2.4397,2.4492,2.4397,2.4492,1483200.0
2010-11-09 14:20:00,2.57,2.58,2.57,2.57,1281600.0,2.4397,2.4492,2.4397,2.4397,1281600.0
2010-11-09 14:30:00,2.58,2.59,2.58,2.58,979200.0,2.4492,2.4586,2.4492,2.4492,979200.0
2010-11-09 14:40:00,2.58,2.59,2.58,2.58,1670400.0,2.4492,2.4586,2.4492,2.4492,1670400.0
2010-11-09 14:50:00,2.58,2.58,2.58,2.58,468000.0,2.4492,2.4492,2.4492,2.4492,468000.0
2010-11-09 15:00:00,2.58,2.58,2.56,2.57,1440000.0,2.4492,2.4492,2.4302,2.4397,1440000.0
2010-11-09 15:10:00,2.56,2.57,2.56,2.56,3247200.0,2.4302,2.4397,2.4302,2.4302,3247200.0
2010-11-09 15:20:00,2.56,2.56,2.55,2.56,2923200.0,2.4302,2.4302,2.4207,2.4302,2923200.0
2010-11-09 15:30:00,2.56,2.56,2.54,2.55,3225600.0,2.4302,2.4302,2.4112,2.4207,3225600.0
2010-11-09 15:40:00,2.54,2.55,2.52,2.52,5688000.0,2.4112,2.4207,2.3922,2.3922,5688000.0
2010-11-09 15:50:00,2.52,2.55,2.52,2.55,7336800.0,2.3922,2.4207,2.3922,2.4207,7336800.0
2010-11-10 09:30:00,2.55,2.56,2.54,2.54,4219200.0,2.4207,2.4302,2.4112,2.4112,4219200.0
2010-11-10 09:40:00,2.54,2.54,2.52,2.52,3621600.0,2.4112,2.4112,2.3922,2.3922,3621600.0
2010-11-10 09:50:00,2.52,2.53,2.51,2.51,5896800.0,2.3922,2.4017,2.3827,2.3827,5896800.0
2010-11-10 10:00:00,2.51,2.52,2.49,2.5,5479200.0,2.3827,2.3922,2.3637,2.3732,5479200.0
2010-11-10 10:10:00,2.5,2.51,2.5,2.51,3153600.0,2.3732,2.3827,2.3732,2.3827,3153600.0
2010-11-10 10:20:00,2.51,2.51,2.5,2.5,4089600.0,2.3827,2.3827,2.3732,2.3732,4089600.0
2010-11-10 10:30:00,2.5,2.52,2.5,2.52,4824000.0,2.3732,2.3922,2.3732,2.3922,4824000.0
2010-11-10 10:40:00,2.52,2.52,2.51,2.51,5047200.0,2.3922,2.3922,2.3827,2.3827,5047200.0
2010-11-10 10:50:00,2.51,2.52,2.5,2.52,2397600.0,2.3827,2.3922,2.3732,2.3922,2397600.0
2010-11-10 11:00:00,2.52,2.52,2.51,2.51,3700800.0,2.3922,2.3922,2.3827,2.3827,3700800.0
2010-11-10 11:10:00,2.51,2.52,2.51,2.51,1447200.0,2.3827,2.3922,2.3827,2.3827,1447200.0
2010-11-10 11:20:00,2.51,2.53,2.51,2.53,3088800.0,2.3827,2.4017,2.3827,2.4017,3088800.0
2010-11-10 11:30:00,2.53,2.54,2.53,2.54,3067200.0,2.4017,2.4112,2.4017,2.4112,3067200.0
2010-11-10 11:40:00,2.54,2.54,2.53,2.54,2793600.0,2.4112,2.4112,2.4017,2.4112,2793600.0
2010-11-10 11:50:00,2.54,2.55,2.54,2.55,1850400.0,2.4112,2.4207,2.4112,2.4207,1850400.0
2010-11-10 12:00:00,2.55,2.56,2.54,2.55,1425600.0,2.4207,2.4302,2.4112,2.4207,1425600.0
2010-11-10 12:10:00,2.55,2.55,2.54,2.54,432000.0,2.4207,2.4207,2.4112,2.4112,432000.0
2010-11-10 12:20:00,2.54,2.54,2.54,2.54,1454400.0,2.4112,2.4112,2.4112,2.4112,1454400.0
2010-11-10 12:30:00,2.54,2.55,2.54,2.54,864000.0,2.4112,2.4207,2.4112,2.4112,864000.0
2010-11-10 12:40:00,2.54,2.54,2.54,2.54,460800.0,2.4112,2.4112,2.4112,2.4112,460800.0
2010-11-10 12:50:00,2.54,2.55,2.54,2.54,777600.0,2.4112,2.4207,2.4112,2.4112,777600.0
2010-11-10 13:00:00,2.54,2.55,2.53,2.54,3528000.0,2.4112,2.4207,2.4017,2.4112,3528000.0
2010-11-10 13:10:00,2.55,2.56,2.54,2.56,4096800.0,2.4207,2.4302,2.4112,2.4302,4096800.0
2010-11-10 13:20:00,2.56,2.57,2.56,2.56,3751200.0,2.4302,2.4397,2.4302,2.4302,3751200.0
2010-11-10 13:30:00,2.56,2.57,2.56,2.56,1238400.0,2.4302,2.4397,2.4302,2.4302,1238400.0
2010-11-10 13:40:00,2.56,2.56,2.56,2.56,1778400.0,2.4302,2.4302,2.4302,2.4302,1778400.0
2010-11-10 13:50:00,2.56,2.57,2.55,2.56,1389600.0,2.4302,2.4397,2.4207,2.4302,1389600.0
2010-11-10 14:00:00,2.56,2.59,2.56,2.58,4176000.0,2.4302,2.4586,2.4302,2.4492,4176000.0
2010-11-10 14:10:00,2.58,2.58,2.57,2.58,928800.0,2.4492,2.4492,2.4397,2.4492,928800.0
2010-11-10 14:20:00,2.58,2.58,2.57,2.58,1346400.0,2.4492,2.4492,2.4397,2.4492,1346400.0
2010-11-10 14:30:00,2.58,2.58,2.57,2.57,784800.0,2.4492,2.4492,2.4397,2.4397,784800.0
2010-11-10 14:40:00,2.57,2.58,2.57,2.57,640800.0,2.4397,2.4492,2.4397,2.4397,640800.0
2010-11-10 14:50:00,2.57,2.58,2.57,2.58,1202400.0,2.4397,2.4492,2.4397,2.4492,1202400.0
2010-11-10 15:00:00,2.57,2.58,2.56,2.57,1159200.0,2.4397,2.4492,2.4302,2.4397,1159200.0
2010-11-10 15:10:00,2.57,2.58,2.56,2.57,1324800.0,2.4397,2.4492,2.4302,2.4397,1324800.0
2010-11-10 15:20:00,2.57,2.58,2.57,2.57,1296000.0,2.4397,2.4492,2.4397,2.4397,1296000.0
2010-11-10 15:30:00,2.57,2.58,2.57,2.57,1116000.0,2.4397,2.4492,2.4397,2.4397,1116000.0
2010-11-10 15:40:00,2.57,2.58,2.57,2.57,1749600.0,2.4397,2.4492,2.4397,2.4397,1749600.0
2010-11-10 15:50:00,2.58,2.58,2.57,2.58,2534400.0,2.4492,2.4492,2.4397,2.4492,2534400.0
2010-11-11 09:30:00,2.51,2.52,2.5,2.52,5990400.0,2.3827,2.3922,2.3732,2.3922,5990400.0
2010-11-11 09:40:00,2.52,2.52,2.49,2.51,4341600.0,2.3922,2.3922,2.3637,2.3827,4341600.0
2010-11-11 09:50:00,2.5,2.52,2.5,2.52,2498400.0,2.3732,2.3922,2.3732,2.3922,2498400.0
2010-11-11 10:00:00,2.52,2.53,2.51,2.53,3672000.0,2.3922,2.4017,2.3827,2.4017,3672000.0
2010-11-11 10:10:00,2.53,2.54,2.52,2.54,2988000.0,2.4017,2.4112,2.3922,2.4112,2988000.0
2010-11-11 10:20:00,2.53,2.53,2.53,2.53,1864800.0,2.4017,2.4017,2.4017,2.4017,1864800.0
2010-11-11 10:30:00,2.53,2.53,2.51,2.52,1879200.0,2.4017,2.4017,2.3827,2.3922,1879200.0
2010-11-11 10:40:00,2.52,2.52,2.51,2.51,2318400.0,2.3922,2.3922,2.3827,2.3827,2318400.0
2010-11-11 10:50:00,2.51,2.53,2.51,2.53,1144800.0,2.3827,2.4017,2.3827,2.4017,1144800.0
2010-11-11 11:00:00,2.53,2.53,2.51,2.51,2448000.0,2.4017,2.4017,2.3827,2.3827,2448000.0
2010-11-11 11:10:00,2.51,2.52,2.51,2.52,1324800.0,2.3827,2.3922,2.3827,2.3922,1324800.0
2010-11-11 11:20:00,2.52,2.52,2.51,2.51,1598400.0,2.3922,2.3922,2.3827,2.3827,1598400.0
2010-11-11 11:30:00,2.51,2.53,2.51,2.52,1591200.0,2.3827,2.4017,2.3827,2.3922,1591200.0
2010-11-11 11:40:00,2.52,2.53,2.52,2.53,1144800.0,2.3922,2.4017,2.3922,2.4017,1144800.0
2010-11-11 11:50:00,2.53,2.53,2.53,2.53,374400.0,2.4017,2.4017,2.4017,2.4017,374400.0
2010-11-11 12:00:00,2.53,2.53,2.52,2.53,806400.0,2.4017,2.4017,2.3922,2.4017,806400.0
2010-11-11 12:10:00,2.53,2.54,2.53,2.53,662400.0,2.4017,2.4112,2.4017,2.4017,662400.0
2010-11-11 12:20:00,2.53,2.54,2.53,2.53,352800.0,2.4017,2.4112,2.4017,2.4017,352800.0
2010-11-11 12:30:00,2.53,2.54,2.53,2.53,252000.0,2.4017,2.4112,2.4017,2.4017,252000.0
2010-11-11 12:40:00,2.53,2.53,2.53,2.53,360000.0,2.4017,2.4017,2.4017,2.4017,360000.0
2010-11-11 12:50:00,2.53,2.53,2.52,2.53,309600.0,2.4017,2.4017,2.3922,2.4017,309600.0
2010-11-11 13:00:00,2.53,2.53,2.52,2.53,705600.0,2.4017,2.4017,2.3922,2.4017,705600.0
2010-11-11 13:10:00,2.53,2.54,2.53,2.53,518400.0,2.4017,2.4112,2.4017,2.4017,518400.0
2010-11-11 13:20:00,2.53,2.54,2.53,2.53,216000.0,2.4017,2.4112,2.4017,2.4017,216000.0
2010-11-11 13:30:00,2.53,2.54,2.53,2.54,381600.0,2.4017,2.4112,2.4017,2.4112,381600.0
2010-11-11 13:40:00,2.54,2.55,2.54,2.55,828000.0,2.4112,2.4207,2.4112,2.4207,828000.0
2010-11-11 13:50:00,2.55,2.55,2.54,2.55,921600.0,2.4207,2.4207,2.4112,2.4207,921600.0
2010-11-11 14:00:00,2.55,2.55,2.54,2.54,172800.0,2.4207,2.4207,2.4112,2.4112,172800.0
2010-11-11 14:10:00,2.54,2.56,2.54,2.56,360000.0,2.4112,2.4302,2.4112,2.4302,360000.0
2010-11-11 14:20:00,2.56,2.56,2.55,2.55,388800.0,2.4302,2.4302,2.4207,2.4207,388800.0
2010-11-11 14:30:00,2.56,2.56,2.56,2.56,1231200.0,2.4302,2.4302,2.4302,2.4302,1231200.0
2010-11-11 14:40:00,2.56,2.56,2.53,2.55,2527200.0,2.4302,2.4302,2.4017,2.4207,2527200.0
2010-11-11 14:50:00,2.55,2.55,2.55,2.55,1814400.0,2.4207,2.4207,2.4207,2.4207,1814400.0
2010-11-11 15:00:00,2.55,2.55,2.55,2.55,828000.0,2.4207,2.4207,2.4207,2.4207,828000.0
2010-11-11 15:10:00,2.55,2.56,2.55,2.55,972000.0,2.4207,2.4302,2.4207,2.4207,972000.0
2010-11-11 15:20:00,2.55,2.55,2.54,2.55,1900800.0,2.4207,2.4207,2.4112,2.4207,1900800.0
2010-11-11 15:30:00,2.55,2.55,2.53,2.54,2008800.0,2.4207,2.4207,2.4017,2.4112,2008800.0
2010-11-11 15:40:00,2.54,2.55,2.53,2.54,1533600.0,2.4112,2.4207,2.4017,2.4112,1533600.0
2010-11-11 15:50:00,2.54,2.55,2.54,2.55,3427200.0,2.4112,2.4207,2.4112,2.4207,3427200.0
2010-11-12 09:30:00,2.5,2.52,2.5,2.5,6033600.0,2.3732,2.3922,2.3732,2.3732,6033600.0
2010-11-12 09:40:00,2.5,2.52,2.5,2.52,5414400.0,2.3732,2.3922,2.3732,2.3922,5414400.0
2010-11-12 09:50:00,2.52,2.53,2.52,2.53,4485600.0,2.3922,2.4017,2.3922,2.4017,4485600.0
2010-11-12 10:00:00,2.53,2.53,2.51,2.52,3204000.0,2.4017,2.4017,2.3827,2.3922,3204000.0
2010-11-12 10:10:00,2.52,2.53,2.51,2.52,3009600.0,2.3922,2.4017,2.3827,2.3922,3009600.0
2010-11-12 10:20:00,2.52,2.52,2.5,2.5,4161600.0,2.3922,2.3922,2.3732,2.3732,4161600.0
2010-11-12 10:30:00,2.5,2.5,2.48,2.49,4723200.0,2.3732,2.3732,2.3542,2.3637,4723200.0
2010-11-12 10:40:00,2.49,2.5,2.48,2.49,7970400.0,2.3637,2.3732,2.3542,2.3637,7970400.0
2010-11-12 10:50:00,2.49,2.49,2.47,2.47,2858400.0,2.3637,2.3637,2.3447,2.3447,2858400.0
2010-11-12 11:00:00,2.47,2.48,2.46,2.47,2044800.0,2.3447,2.3542,2.3352,2.3447,2044800.0
2010-11-12 11:10:00,2.47,2.48,2.47,2.47,2484000.0,2.3447,2.3542,2.3447,2.3447,2484000.0
2010-11-12 11:20:00,2.47,2.49,2.47,2.49,2268000.0,2.3447,2.3637,2.3447,2.3637,2268000.0
2010-11-12 11:30:00,2.49,2.49,2.48,2.48,1684800.0,2.3637,2.3637,2.3542,2.3542,1684800.0
2010-11-12 11:40:00,2.48,2.49,2.48,2.48,540000.0,2.3542,2.3637,2.3542,2.3542,540000.0
2010-11-12 11:50:00,2.48,2.49,2.46,2.47,4600800.0,2.3542,2.3637,2.3352,2.3447,4600800.0
2010-11-12 12:00:00,2.47,2.48,2.46,2.47,1576800.0,2.3447,2.3542,2.3352,2.3447,1576800.0
2010-11-12 12:10:00,2.47,2.47,2.46,2.46,2296800.0,2.3447,2.3447,2.3352,2.3352,2296800.0
2010-11-12 12:20:00,2.46,2.46,2.44,2.44,3484800.0,2.3352,2.3352,2.3163,2.3163,3484800.0
2010-11-12 12:30:00,2.44,2.45,2.43,2.45,5774400.0,2.3163,2.3257,2.3068,2.3257,5774400.0
2010-11-12 12:40:00,2.45,2.45,2.44,2.44,1418400.0,2.3257,2.3257,2.3163,2.3163,1418400.0
2010-11-12 12:50:00,2.44,2.44,2.43,2.43,4629600.0,2.3163,2.3163,2.3068,2.3068,4629600.0
2010-11-12 13:00:00,2.44,2.44,2.43,2.43,3031200.0,2.3163,2.3163,2.3068,2.3068,3031200.0
2010-11-12 13:10:00,2.44,2.45,2.43,2.44,3434400.0,2.3163,2.3257,2.3068,2.3163,3434400.0
2010-11-12 13:20:00,2.44,2.45,2.43,2.45,1281600.0,2.3163,2.3257,2.3068,2.3257,1281600.0
2010-11-12 13:30:00,2.45,2.45,2.44,2.45,1648800.0,2.3257,2.3257,2.3163,2.3257,1648800.0
2010-11-12 13:40:00,2.45,2.46,2.45,2.45,5256000.0,2.3257,2.3352,2.3257,2.3257,5256000.0
2010-11-12 13:50:00,2.45,2.45,2.44,2.44,1720800.0,2.3257,2.3257,2.3163,2.3163,1720800.0
2010-11-12 14:00:00,2.44,2.44,2.43,2.44,1166400.0,2.3163,2.3163,2.3068,2.3163,1166400.0
2010-11-12 14:10:00,2.44,2.45,2.44,2.45,1792800.0,2.3163,2.3257,2.3163,2.3257,1792800.0
2010-11-12 14:20:00,2.45,2.46,2.44,2.44,2217600.0,2.3257,2.3352,2.3163,2.3163,2217600.0
2010-11-12 14:30:00,2.44,2.45,2.44,2.45,1612800.0,2.3163,2.3257,2.3163,2.3257,1612800.0
2010-11-12 14:40:00,2.45,2.46,2.44,2.46,2390400.0,2.3257,2.3352,2.3163,2.3352,2390400.0
2010-11-12 14:50:00,2.46,2.47,2.46,2.46,5932800.0,2.3352,2.3447,2.3352,2.3352,5932800.0
2010-11-12 15:00:00,2.46,2.47,2.45,2.47,1792800.0,2.3352,2.3447,2.3257,2.3447,1792800.0
2010-11-12 15:10:00,2.47,2.47,2.46,2.47,1792800.0,2.3447,2.3447,2.3352,2.3447,1792800.0
2010-11-12 15:20:00,2.47,2.48,2.45,2.46,2109600.0,2.3447,2.3542,2.3257,2.3352,2109600.0
2010-11-12 15:30:00,2.46,2.47,2.45,2.46,1144800.0,2.3352,2.3447,2.3257,2.3352,1144800.0
2010-11-12 15:40:00,2.46,2.46,2.45,2.46,3859200.0,2.3352,2.3352,2.3257,2.3352,3859200.0
2010-11-12 15:50:00,2.46,2.47,2.45,2.46,8373600.0,2.3352,2.3447,2.3257,2.3352,8373600.0
2010-11-15 09:30:00,2.49,2.51,2.48,2.5,5500800.0,2.3637,2.3827,2.3542,2.3732,5500800.0
2010-11-15 09:40:00,2.49,2.5,2.49,2.49,3470400.0,2.3637,2.3732,2.3637,2.3637,3470400.0
2010-11-15 09:50:00,2.49,2.49,2.48,2.48,3448800.0,2.3637,2.3637,2.3542,2.3542,3448800.0
2010-11-15 10:00:00,2.48,2.48,2.47,2.47,2260800.0,2.3542,2.3542,2.3447,2.3447,2260800.0
2010-11-15 10:10:00,2.47,2.48,2.47,2.48,2217600.0,2.3447,2.3542,2.3447,2.3542,2217600.0
2010-11-15 10:20:00,2.48,2.49,2.48,2.48,2304000.0,2.3542,2.3637,2.3542,2.3542,2304000.0
2010-11-15 10:30:00,2.49,2.49,2.48,2.49,2361600.0,2.3637,2.3637,2.3542,2.3637,2361600.0
2010-11-15 10:40:00,2.49,2.49,2.49,2.49,1094400.0,2.3637,2.3637,2.3637,2.3637,1094400.0
2010-11-15 10:50:00,2.49,2.49,2.48,2.49,1209600.0,2.3637,2.3637,2.3542,2.3637,1209600.0
2010-11-15 11:00:00,2.49,2.49,2.47,2.48,2102400.0,2.3637,2.3637,2.3447,2.3542,2102400.0
2010-11-15 11:10:00,2.48,2.49,2.48,2.49,1029600.0,2.3542,2.3637,2.3542,2.3637,1029600.0
2010-11-15 11:20:00,2.49,2.49,2.48,2.49,568800.0,2.3637,2.3637,2.3542,2.3637,568800.0
2010-11-15 11:30:00,2.49,2.5,2.49,2.5,2556000.0,2.3637,2.3732,2.3637,2.3732,2556000.0
2010-11-15 11:40:00,2.5,2.51,2.5,2.51,1504800.0,2.3732,2.3827,2.3732,2.3827,1504800.0
2010-11-15 11:50:00,2.51,2.51,2.51,2.51,2469600.0,2.3827,2.3827,2.3827,2.3827,2469600.0
2010-11-15 12:00:00,2.51,2.51,2.5,2.5,1728000.0,2.3827,2.3827,2.3732,2.3732,1728000.0
2010-11-15 12:10:00,2.5,2.5,2.49,2.5,1497600.0,2.3732,2.3732,2.3637,2.3732,1497600.0
2010-11-15 12:20:00,2.5,2.5,2.49,2.5,727200.0,2.3732,2.3732,2.3637,2.3732,727200.0
2010-11-15 12:30:00,2.5,2.5,2.5,2.5,230400.0,2.3732,2.3732,2.3732,2.3732,230400.0
2010-11-15 12:40:00,2.5,2.5,2.5,2.5,158400.0,2.3732,2.3732,2.3732,2.3732,158400.0
2010-11-15 12:50:00,2.5,2.51,2.5,2.51,410400.0,2.3732,2.3827,2.3732,2.3827,410400.0
2010-11-15 13:00:00,2.51,2.51,2.49,2.5,424800.0,2.3827,2.3827,2.3637,2.3732,424800.0
2010-11-15 13:10:00,2.5,2.5,2.5,2.5,144000.0,2.3732,2.3732,2.3732,2.3732,144000.0
2010-11-15 13:20:00,2.5,2.51,2.5,2.51,583200.0,2.3732,2.3827,2.3732,2.3827,583200.0
2010-11-15 13:30:00,2.51,2.51,2.51,2.51,302400.0,2.3827,2.3827,2.3827,2.3827,302400.0
2010-11-15 13:40:00,2.5,2.51,2.5,2.51,1389600.0,2.3732,2.3827,2.3732,2.3827,1389600.0
2010-11-15 13:50:00,2.51,2.51,2.5,2.5,396000.0,2.3827,2.3827,2.3732,2.3732,396000.0
2010-11-15 14:00:00,2.5,2.5,2.5,2.5,842400.0,2.3732,2.3732,2.3732,2.3732,842400.0
2010-11-15 14:10:00,2.5,2.5,2.49,2.49,864000.0,2.3732,2.3732,2.3637,2.3637,864000.0
2010-11-15 14:20:00,2.49,2.49,2.48,2.49,554400.0,2.3637,2.3637,2.3542,2.3637,554400.0
2010-11-15 14:30:00,2.49,2.49,2.48,2.48,1526400.0,2.3637,2.3637,2.3542,2.3542,1526400.0
2010-11-15 14:40:00,2.49,2.49,2.49,2.49,727200.0,2.3637,2.3637,2.3637,2.3637,727200.0
2010-11-15 14:50:00,2.49,2.5,2.49,2.49,561600.0,2.3637,2.3732,2.3637,2.3637,561600.0
2010-11-15 15:00:00,2.49,2.49,2.48,2.49,1180800.0,2.3637,2.3637,2.3542,2.3637,1180800.0
2010-11-15 15:10:00,2.49,2.49,2.46,2.47,2548800.0,2.3637,2.3637,2.3352,2.3447,2548800.0
2010-11-15 15:20:00,2.47,2.47,2.46,2.47,3283200.0,2.3447,2.3447,2.3352,2.3447,3283200.0
2010-11-15 15:30:00,2.47,2.47,2.46,2.47,1411200.0,2.3447,2.3447,2.3352,2.3447,1411200.0
2010-11-15 15:40:00,2.47,2.47,2.46,2.46,2088000.0,2.3447,2.3447,2.3352,2.3352,2088000.0
2010-11-15 15:50:00,2.46,2.46,2.45,2.45,3477600.0,2.3352,2.3352,2.3257,2.3257,3477600.0
2010-11-16 09:30:00,2.41,2.41,2.39,2.4,7084800.0,2.2878,2.2878,2.2688,2.2783,7084800.0
2010-11-16 09:40:00,2.41,2.42,2.39,2.39,6026400.0,2.2878,2.2973,2.2688,2.2688,6026400.0
2010-11-16 09:50:00,2.39,2.4,2.39,2.4,4766400.0,2.2688,2.2783,2.2688,2.2783,4766400.0
2010-11-16 10:00:00,2.4,2.41,2.39,2.41,4759200.0,2.2783,2.2878,2.2688,2.2878,4759200.0
2010-11-16 10:10:00,2.41,2.41,2.4,2.41,3628800.0,2.2878,2.2878,2.2783,2.2878,3628800.0
2010-11-16 10:20:00,2.41,2.41,2.39,2.4,3592800.0,2.2878,2.2878,2.2688,2.2783,3592800.0
2010-11-16 10:30:00,2.4,2.4,2.37,2.37,7905600.0,2.2783,2.2783,2.2498,2.2498,7905600.0
2010-11-16 10:40:00,2.37,2.38,2.37,2.38,4399200.0,2.2498,2.2593,2.2498,2.2593,4399200.0
2010-11-16 10:50:00,2.38,2.38,2.36,2.37,4140000.0,2.2593,2.2593,2.2403,2.2498,4140000.0
2010-11-16 11:00:00,2.37,2.37,2.34,2.35,7336800.0,2.2498,2.2498,2.2213,2.2308,7336800.0
2010-11-16 11:10:00,2.34,2.35,2.33,2.33,5738400.0,2.2213,2.2308,2.2118,2.2118,5738400.0
2010-11-16 11:20:00,2.33,2.34,2.33,2.34,2995200.0,2.2118,2.2213,2.2118,2.2213,2995200.0
2010-11-16 11:30:00,2.34,2.35,2.34,2.35,4276800.0,2.2213,2.2308,2.2213,2.2308,4276800.0
2010-11-16 11:40:00,2.34,2.34,2.31,2.32,6825600.0,2.2213,2.2213,2.1928,2.2023,6825600.0
2010-11-16 11:50:00,2.32,2.33,2.32,2.33,4514400.0,2.2023,2.2118,2.2023,2.2118,4514400.0
2010-11-16 12:00:00,2.33,2.34,2.33,2.34,3038400.0,2.2118,2.2213,2.2118,2.2213,3038400.0
2010-11-16 12:10:00,2.34,2.34,2.32,2.33,2858400.0,2.2213,2.2213,2.2023,2.2118,2858400.0
2010-11-16 12:20:00,2.33,2.34,2.32,2.33,1612800.0,2.2118,2.2213,2.2023,2.2118,1612800.0
2010-11-16 12:30:00,2.33,2.33,2.32,2.33,1836000.0,2.2118,2.2118,2.2023,2.2118,1836000.0
2010-11-16 12:40:00,2.33,2.33,2.31,2.32,2412000.0,2.2118,2.2118,2.1928,2.2023,2412000.0
2010-11-16 12:50:00,2.32,2.34,2.32,2.34,2786400.0,2.2023,2.2213,2.2023,2.2213,2786400.0
2010-11-16 13:00:00,2.33,2.34,2.33,2.33,2728800.0,2.2118,2.2213,2.2118,2.2118,2728800.0
2010-11-16 13:10:00,2.33,2.34,2.32,2.33,2268000.0,2.2118,2.2213,2.2023,2.2118,2268000.0
2010-11-16 13:20:00,2.33,2.34,2.33,2.34,993600.0,2.2118,2.2213,2.2118,2.2213,993600.0
2010-11-16 13:30:00,2.34,2.34,2.33,2.34,1483200.0,2.2213,2.2213,2.2118,2.2213,1483200.0
2010-11-16 13:40:00,2.34,2.35,2.33,2.33,4644000.0,2.2213,2.2308,2.2118,2.2118,4644000.0
2010-11-16 13:50:00,2.33,2.35,2.33,2.35,2001600.0,2.2118,2.2308,2.2118,2.2308,2001600.0
2010-11-16 14:00:00,2.35,2.35,2.34,2.34,1404000.0,2.2308,2.2308,2.2213,2.2213,1404000.0
2010-11-16 14:10:00,2.34,2.35,2.34,2.34,1144800.0,2.2213,2.2308,2.2213,2.2213,1144800.0
2010-11-16 14:20:00,2.34,2.34,2.32,2.33,3009600.0,2.2213,2.2213,2.2023,2.2118,3009600.0
2010-11-16 14:30:00,2.33,2.33,2.32,2.32,2786400.0,2.2118,2.2118,2.2023,2.2023,2786400.0
2010-11-16 14:40:00,2.32,2.32,2.31,2.32,1447200.0,2.2023,2.2023,2.1928,2.2023,1447200.0
2010-11-16 14:50:00,2.32,2.34,2.32,2.33,2376000.0,2.2023,2.2213,2.2023,2.2118,2376000.0
2010-11-16 15:00:00,2.33,2.34,2.32,2.33,1238400.0,2.2118,2.2213,2.2023,2.2118,1238400.0
2010-11-16 15:10:00,2.33,2.33,2.3,2.31,5889600.0,2.2118,2.2118,2.1834,2.1928,5889600.0
2010-11-16 15:20:00,2.31,2.33,2.31,2.32,2707200.0,2.1928,2.2118,2.1928,2.2023,2707200.0
2010-11-16 15:30:00,2.32,2.32,2.31,2.32,2095200.0,2.2023,2.2023,2.1928,2.2023,2095200.0
2010-11-16 15:40:00,2.32,2.33,2.32,2.33,3088800.0,2.2023,2.2118,2.2023,2.2118,3088800.0
2010-11-16 15:50:00,2.33,2.34,2.32,2.34,6955200.0,2.2118,2.2213,2.2023,2.2213,6955200.0
2010-11-17 09:30:00,2.34,2.35,2.33,2.34,6861600.0,2.2213,2.2308,2.2118,2.2213,6861600.0
2010-11-17 09:40:00,2.34,2.35,2.32,2.34,7257600.0,2.2213,2.2308,2.2023,2.2213,7257600.0
2010-11-17 09:50:00,2.34,2.35,2.34,2.34,1936800.0,2.2213,2.2308,2.2213,2.2213,1936800.0
2010-11-17 10:00:00,2.35,2.36,2.34,2.36,2152800.0,2.2308,2.2403,2.2213,2.2403,2152800.0
2010-11-17 10:10:00,2.36,2.37,2.35,2.36,2340000.0,2.2403,2.2498,2.2308,2.2403,2340000.0
2010-11-17 10:20:00,2.36,2.37,2.36,2.36,2462400.0,2.2403,2.2498,2.2403,2.2403,2462400.0
2010-11-17 10:30:00,2.36,2.37,2.35,2.36,2426400.0,2.2403,2.2498,2.2308,2.2403,2426400.0
2010-11-17 10:40:00,2.36,2.36,2.35,2.35,1382400.0,2.2403,2.2403,2.2308,2.2308,1382400.0
2010-11-17 10:50:00,2.35,2.36,2.34,2.35,1418400.0,2.2308,2.2403,2.2213,2.2308,1418400.0
2010-11-17 11:00:00,2.35,2.35,2.34,2.35,3038400.0,2.2308,2.2308,2.2213,2.2308,3038400.0
2010-11-17 11:10:00,2.35,2.36,2.35,2.36,2606400.0,2.2308,2.2403,2.2308,2.2403,2606400.0
2010-11-17 11:20:00,2.36,2.36,2.35,2.36,928800.0,2.2403,2.2403,2.2308,2.2403,928800.0
2010-11-17 11:30:00,2.36,2.36,2.35,2.35,792000.0,2.2403,2.2403,2.2308,2.2308,792000.0
2010-11-17 11:40:00,2.36,2.36,2.34,2.34,1281600.0,2.2403,2.2403,2.2213,2.2213,1281600.0
2010-11-17 11:50:00,2.35,2.36,2.35,2.36,1519200.0,2.2308,2.2403,2.2308,2.2403,1519200.0
2010-11-17 12:00:00,2.36,2.36,2.35,2.36,849600.0,2.2403,2.2403,2.2308,2.2403,849600.0
2010-11-17 12:10:00,2.35,2.36,2.35,2.35,403200.0,2.2308,2.2403,2.2308,2.2308,403200.0
2010-11-17 12:20:00,2.35,2.36,2.35,2.35,684000.0,2.2308,2.2403,2.2308,2.2308,684000.0
2010-11-17 12:30:00,2.35,2.36,2.35,2.35,360000.0,2.2308,2.2403,2.2308,2.2308,360000.0
2010-11-17 12:40:00,2.35,2.36,2.35,2.36,266400.0,2.2308,2.2403,2.2308,2.2403,266400.0
2010-11-17 12:50:00,2.35,2.36,2.35,2.35,871200.0,2.2308,2.2403,2.2308,2.2308,871200.0
2010-11-17 13:00:00,2.35,2.35,2.35,2.35,388800.0,2.2308,2.2308,2.2308,2.2308,388800.0
2010-11-17 13:10:00,2.35,2.36,2.35,2.35,403200.0,2.2308,2.2403,2.2308,2.2308,403200.0
2010-11-17 13:20:00,2.35,2.36,2.35,2.36,367200.0,2.2308,2.2403,2.2308,2.2403,367200.0
2010-11-17 13:30:00,2.36,2.36,2.36,2.36,547200.0,2.2403,2.2403,2.2403,2.2403,547200.0
2010-11-17 13:40:00,2.36,2.36,2.35,2.35,1396800.0,2.2403,2.2403,2.2308,2.2308,1396800.0
2010-11-17 13:50:00,2.35,2.35,2.35,2.35,504000.0,2.2308,2.2308,2.2308,2.2308,504000.0
2010-11-17 14:00:00,2.35,2.36,2.35,2.36,1123200.0,2.2308,2.2403,2.2308,2.2403,1123200.0
2010-11-17 14:10:00,2.36,2.36,2.35,2.35,489600.0,2.2403,2.2403,2.2308,2.2308,489600.0
2010-11-17 14:20:00,2.35,2.35,2.35,2.35,1526400.0,2.2308,2.2308,2.2308,2.2308,1526400.0
2010-11-17 14:30:00,2.35,2.36,2.35,2.36,432000.0,2.2308,2.2403,2.2308,2.2403,432000.0
2010-11-17 14:40:00,2.36,2.36,2.35,2.36,180000.0,2.2403,2.2403,2.2308,2.2403,180000.0
2010-11-17 14:50:00,2.35,2.35,2.35,2.35,1627200.0,2.2308,2.2308,2.2308,2.2308,1627200.0
2010-11-17 15:00:00,2.35,2.35,2.34,2.34,2649600.0,2.2308,2.2308,2.2213,2.2213,2649600.0
2010-11-17 15:10:00,2.34,2.34,2.34,2.34,1238400.0,2.2213,2.2213,2.2213,2.2213,1238400.0
2010-11-17 15:20:00,2.34,2.34,2.32,2.32,2088000.0,2.2213,2.2213,2.2023,2.2023,2088000.0
2010-11-17 15:30:00,2.32,2.34,2.32,2.34,2008800.0,2.2023,2.2213,2.2023,2.2213,2008800.0
2010-11-17 15:40:00,2.34,2.35,2.33,2.35,1972800.0,2.2213,2.2308,2.2118,2.2308,1972800.0
2010-11-17 15:50:00,2.35,2.35,2.34,2.34,1353600.0,2.2308,2.2308,2.2213,2.2213,1353600.0
2010-11-18 09:30:00,2.41,2.42,2.41,2.42,3016800.0,2.2878,2.2973,2.2878,2.2973,3016800.0
2010-11-18 09:40:00,2.42,2.43,2.41,2.43,3693600.0,2.2973,2.3068,2.2878,2.3068,3693600.0
2010-11-18 09:50:00,2.43,2.43,2.41,2.42,1706400.0,2.3068,2.3068,2.2878,2.2973,1706400.0
2010-11-18 10:00:00,2.42,2.45,2.42,2.44,5990400.0,2.2973,2.3257,2.2973,2.3163,5990400.0
2010-11-18 10:10:00,2.44,2.46,2.44,2.45,3168000.0,2.3163,2.3352,2.3163,2.3257,3168000.0
2010-11-18 10:20:00,2.45,2.47,2.45,2.46,2728800.0,2.3257,2.3447,2.3257,2.3352,2728800.0
2010-11-18 10:30:00,2.46,2.46,2.46,2.46,2527200.0,2.3352,2.3352,2.3352,2.3352,2527200.0
2010-11-18 10:40:00,2.46,2.46,2.46,2.46,1317600.0,2.3352,2.3352,2.3352,2.3352,1317600.0
2010-11-18 10:50:00,2.46,2.46,2.46,2.46,1864800.0,2.3352,2.3352,2.3352,2.3352,1864800.0
2010-11-18 11:00:00,2.46,2.47,2.45,2.46,3088800.0,2.3352,2.3447,2.3257,2.3352,3088800.0
2010-11-18 11:10:00,2.46,2.46,2.45,2.45,1173600.0,2.3352,2.3352,2.3257,2.3257,1173600.0
2010-11-18 11:20:00,2.45,2.46,2.45,2.46,604800.0,2.3257,2.3352,2.3257,2.3352,604800.0
2010-11-18 11:30:00,2.46,2.46,2.45,2.46,1706400.0,2.3352,2.3352,2.3257,2.3352,1706400.0
2010-11-18 11:40:00,2.46,2.46,2.45,2.45,1159200.0,2.3352,2.3352,2.3257,2.3257,1159200.0
2010-11-18 11:50:00,2.45,2.46,2.45,2.45,1080000.0,2.3257,2.3352,2.3257,2.3257,1080000.0
2010-11-18 12:00:00,2.45,2.47,2.45,2.46,1080000.0,2.3257,2.3447,2.3257,2.3352,1080000.0
2010-11-18 12:10:00,2.46,2.46,2.46,2.46,1029600.0,2.3352,2.3352,2.3352,2.3352,1029600.0
2010-11-18 12:20:00,2.46,2.46,2.46,2.46,72000.0,2.3352,2.3352,2.3352,2.3352,72000.0
2010-11-18 12:30:00,2.46,2.46,2.46,2.46,180000.0,2.3352,2.3352,2.3352,2.3352,180000.0
2010-11-18 12:40:00,2.46,2.46,2.46,2.46,655200.0,2.3352,2.3352,2.3352,2.3352,655200.0
2010-11-18 12:50:00,2.46,2.47,2.46,2.46,842400.0,2.3352,2.3447,2.3352,2.3352,842400.0
2010-11-18 13:00:00,2.46,2.46,2.46,2.46,216000.0,2.3352,2.3352,2.3352,2.3352,216000.0
2010-11-18 13:10:00,2.46,2.46,2.46,2.46,288000.0,2.3352,2.3352,2.3352,2.3352,288000.0
2010-11-18 13:20:00,2.46,2.46,2.46,2.46,230400.0,2.3352,2.3352,2.3352,2.3352,230400.0
2010-11-18 13:30:00,2.46,2.46,2.46,2.46,777600.0,2.3352,2.3352,2.3352,2.3352,777600.0
2010-11-18 13:40:00,2.46,2.46,2.46,2.46,1425600.0,2.3352,2.3352,2.3352,2.3352,1425600.0
2010-11-18 13:50:00,2.46,2.46,2.45,2.45,367200.0,2.3352,2.3352,2.3257,2.3257,367200.0
2010-11-18 14:00:00,2.46,2.46,2.46,2.46,914400.0,2.3352,2.3352,2.3352,2.3352,914400.0
2010-11-18 14:10:00,2.46,2.46,2.45,2.45,734400.0,2.3352,2.3352,2.3257,2.3257,734400.0
2010-11-18 14:20:00,2.45,2.45,2.45,2.45,871200.0,2.3257,2.3257,2.3257,2.3257,871200.0
2010-11-18 14:30:00,2.45,2.45,2.45,2.45,547200.0,2.3257,2.3257,2.3257,2.3257,547200.0
2010-11-18 14:40:00,2.45,2.46,2.45,2.46,705600.0,2.3257,2.3352,2.3257,2.3352,705600.0
2010-11-18 14:50:00,2.46,2.46,2.46,2.46,936000.0,2.3352,2.3352,2.3352,2.3352,936000.0
2010-11-18 15:00:00,2.46,2.46,2.46,2.46,1123200.0,2.3352,2.3352,2.3352,2.3352,1123200.0
2010-11-18 15:10:00,2.46,2.46,2.45,2.45,633600.0,2.3352,2.3352,2.3257,2.3257,633600.0
2010-11-18 15:20:00,2.45,2.45,2.45,2.45,928800.0,2.3257,2.3257,2.3257,2.3257,928800.0
2010-11-18 15:30:00,2.45,2.45,2.44,2.44,1346400.0,2.3257,2.3257,2.3163,2.3163,1346400.0
2010-11-18 15:40:00,2.44,2.45,2.44,2.44,972000.0,2.3163,2.3257,2.3163,2.3163,972000.0
2010-11-18 15:50:00,2.44,2.44,2.44,2.44,2325600.0,2.3163,2.3163,2.3163,2.3163,2325600.0
2010-11-19 09:30:00,2.43,2.44,2.42,2.42,2570400.0,2.3068,2.3163,2.2973,2.2973,2570400.0
2010-11-19 09:40:00,2.42,2.42,2.41,2.41,5004000.0,2.2973,2.2973,2.2878,2.2878,5004000.0
2010-11-19 09:50:00,2.41,2.41,2.4,2.41,2937600.0,2.2878,2.2878,2.2783,2.2878,2937600.0
2010-11-19 10:00:00,2.41,2.41,2.4,2.41,2656800.0,2.2878,2.2878,2.2783,2.2878,2656800.0
2010-11-19 10:10:00,2.41,2.42,2.41,2.41,712800.0,2.2878,2.2973,2.2878,2.2878,712800.0
2010-11-19 10:20:00,2.41,2.41,2.4,2.41,561600.0,2.2878,2.2878,2.2783,2.2878,561600.0
2010-11-19 10:30:00,2.41,2.42,2.4,2.42,1238400.0,2.2878,2.2973,2.2783,2.2973,1238400.0
2010-11-19 10:40:00,2.42,2.43,2.42,2.43,2332800.0,2.2973,2.3068,2.2973,2.3068,2332800.0
2010-11-19 10:50:00,2.43,2.44,2.43,2.43,1180800.0,2.3068,2.3163,2.3068,2.3068,1180800.0
2010-11-19 11:00:00,2.43,2.44,2.42,2.44,1080000.0,2.3068,2.3163,2.2973,2.3163,1080000.0
2010-11-19 11:10:00,2.44,2.44,2.42,2.43,691200.0,2.3163,2.3163,2.2973,2.3068,691200.0
2010-11-19 11:20:00,2.43,2.44,2.43,2.43,1044000.0,2.3068,2.3163,2.3068,2.3068,1044000.0
2010-11-19 11:30:00,2.43,2.44,2.43,2.44,2476800.0,2.3068,2.3163,2.3068,2.3163,2476800.0
2010-11-19 11:40:00,2.43,2.44,2.43,2.44,1296000.0,2.3068,2.3163,2.3068,2.3163,1296000.0
2010-11-19 11:50:00,2.44,2.44,2.43,2.43,1332000.0,2.3163,2.3163,2.3068,2.3068,1332000.0
2010-11-19 12:00:00,2.43,2.44,2.43,2.44,849600.0,2.3068,2.3163,2.3068,2.3163,849600.0
2010-11-19 12:10:00,2.44,2.44,2.43,2.43,223200.0,2.3163,2.3163,2.3068,2.3068,223200.0
2010-11-19 12:20:00,2.44,2.44,2.43,2.43,237600.0,2.3163,2.3163,2.3068,2.3068,237600.0
2010-11-19 12:30:00,2.43,2.43,2.43,2.43,525600.0,2.3068,2.3068,2.3068,2.3068,525600.0
2010-11-19 12:40:00,2.44,2.44,2.44,2.44,864000.0,2.3163,2.3163,2.3163,2.3163,864000.0
2010-11-19 12:50:00,2.44,2.45,2.44,2.45,1137600.0,2.3163,2.3257,2.3163,2.3257,1137600.0
2010-11-19 13:00:00,2.45,2.45,2.45,2.45,763200.0,2.3257,2.3257,2.3257,2.3257,763200.0
2010-11-19 13:10:00,2.45,2.45,2.44,2.45,424800.0,2.3257,2.3257,2.3163,2.3257,424800.0
2010-11-19 13:20:00,2.45,2.45,2.44,2.44,482400.0,2.3257,2.3257,2.3163,2.3163,482400.0
2010-11-19 13:30:00,2.44,2.45,2.44,2.45,475200.0,2.3163,2.3257,2.3163,2.3257,475200.0
2010-11-19 13:40:00,2.45,2.45,2.44,2.44,345600.0,2.3257,2.3257,2.3163,2.3163,345600.0
2010-11-19 13:50:00,2.44,2.45,2.44,2.45,576000.0,2.3163,2.3257,2.3163,2.3257,576000.0
2010-11-19 14:00:00,2.45,2.46,2.45,2.46,1310400.0,2.3257,2.3352,2.3257,2.3352,1310400.0
2010-11-19 14:10:00,2.46,2.46,2.45,2.46,662400.0,2.3352,2.3352,2.3257,2.3352,662400.0
2010-11-19 14:20:00,2.45,2.45,2.45,2.45,360000.0,2.3257,2.3257,2.3257,2.3257,360000.0
2010-11-19 14:30:00,2.45,2.45,2.45,2.45,374400.0,2.3257,2.3257,2.3257,2.3257,374400.0
2010-11-19 14:40:00,2.45,2.46,2.45,2.46,266400.0,2.3257,2.3352,2.3257,2.3352,266400.0
2010-11-19 14:50:00,2.45,2.46,2.45,2.45,784800.0,2.3257,2.3352,2.3257,2.3257,784800.0
2010-11-19 15:00:00,2.45,2.46,2.45,2.45,676800.0,2.3257,2.3352,2.3257,2.3257,676800.0
2010-11-19 15:10:00,2.45,2.45,2.45,2.45,993600.0,2.3257,2.3257,2.3257,2.3257,993600.0
2010-11-19 15:20:00,2.45,2.45,2.45,2.45,374400.0,2.3257,2.3257,2.3257,2.3257,374400.0
2010-11-19 15:30:00,2.45,2.45,2.44,2.45,1080000.0,2.3257,2.3257,2.3163,2.3257,1080000.0
2010-11-19 15:40:00,2.45,2.46,2.45,2.46,3326400.0,2.3257,2.3352,2.3257,2.3352,3326400.0
2010-11-19 15:50:00,2.46,2.47,2.45,2.46,2584800.0,2.3352,2.3447,2.3257,2.3352,2584800.0
2010-11-22 09:30:00,2.43,2.43,2.42,2.43,5061600.0,2.3068,2.3068,2.2973,2.3068,5061600.0
2010-11-22 09:40:00,2.43,2.44,2.43,2.44,5976000.0,2.3068,2.3163,2.3068,2.3163,5976000.0
2010-11-22 09:50:00,2.44,2.46,2.44,2.46,1447200.0,2.3163,2.3352,2.3163,2.3352,1447200.0
2010-11-22 10:00:00,2.46,2.46,2.45,2.45,1137600.0,2.3352,2.3352,2.3257,2.3257,1137600.0
2010-11-22 10:10:00,2.45,2.46,2.44,2.45,1209600.0,2.3257,2.3352,2.3163,2.3257,1209600.0
2010-11-22 10:20:00,2.45,2.45,2.43,2.43,1418400.0,2.3257,2.3257,2.3068,2.3068,1418400.0
2010-11-22 10:30:00,2.43,2.43,2.41,2.42,3873600.0,2.3068,2.3068,2.2878,2.2973,3873600.0
2010-11-22 10:40:00,2.42,2.42,2.41,2.42,1850400.0,2.2973,2.2973,2.2878,2.2973,1850400.0
2010-11-22 10:50:00,2.42,2.43,2.41,2.42,2649600.0,2.2973,2.3068,2.2878,2.2973,2649600.0
2010-11-22 11:00:00,2.42,2.42,2.4,2.41,2484000.0,2.2973,2.2973,2.2783,2.2878,2484000.0
2010-11-22 11:10:00,2.41,2.42,2.41,2.42,1814400.0,2.2878,2.2973,2.2878,2.2973,1814400.0
2010-11-22 11:20:00,2.42,2.42,2.42,2.42,1231200.0,2.2973,2.2973,2.2973,2.2973,1231200.0
2010-11-22 11:30:00,2.42,2.42,2.42,2.42,1008000.0,2.2973,2.2973,2.2973,2.2973,1008000.0
2010-11-22 11:40:00,2.42,2.42,2.42,2.42,230400.0,2.2973,2.2973,2.2973,2.2973,230400.0
2010-11-22 11:50:00,2.42,2.42,2.42,2.42,244800.0,2.2973,2.2973,2.2973,2.2973,244800.0
2010-11-22 12:00:00,2.42,2.42,2.41,2.41,1843200.0,2.2973,2.2973,2.2878,2.2878,1843200.0
2010-11-22 12:10:00,2.41,2.42,2.41,2.42,1908000.0,2.2878,2.2973,2.2878,2.2973,1908000.0
2010-11-22 12:20:00,2.42,2.42,2.39,2.39,3571200.0,2.2973,2.2973,2.2688,2.2688,3571200.0
2010-11-22 12:30:00,2.39,2.39,2.38,2.39,4528800.0,2.2688,2.2688,2.2593,2.2688,4528800.0
2010-11-22 12:40:00,2.39,2.39,2.37,2.38,2152800.0,2.2688,2.2688,2.2498,2.2593,2152800.0
2010-11-22 12:50:00,2.38,2.39,2.38,2.39,892800.0,2.2593,2.2688,2.2593,2.2688,892800.0
2010-11-22 13:00:00,2.39,2.39,2.38,2.38,676800.0,2.2688,2.2688,2.2593,2.2593,676800.0
2010-11-22 13:10:00,2.39,2.39,2.39,2.39,2649600.0,2.2688,2.2688,2.2688,2.2688,2649600.0
2010-11-22 13:20:00,2.38,2.39,2.38,2.39,1152000.0,2.2593,2.2688,2.2593,2.2688,1152000.0
2010-11-22 13:30:00,2.39,2.4,2.39,2.4,2786400.0,2.2688,2.2783,2.2688,2.2783,2786400.0
2010-11-22 13:40:00,2.4,2.4,2.4,2.4,244800.0,2.2783,2.2783,2.2783,2.2783,244800.0
2010-11-22 13:50:00,2.4,2.41,2.4,2.41,669600.0,2.2783,2.2878,2.2783,2.2878,669600.0
2010-11-22 14:00:00,2.41,2.41,2.4,2.41,1684800.0,2.2878,2.2878,2.2783,2.2878,1684800.0
2010-11-22 14:10:00,2.41,2.42,2.41,2.42,2095200.0,2.2878,2.2973,2.2878,2.2973,2095200.0
2010-11-22 14:20:00,2.42,2.43,2.42,2.42,1123200.0,2.2973,2.3068,2.2973,2.2973,1123200.0
2010-11-22 14:30:00,2.42,2.42,2.41,2.42,532800.0,2.2973,2.2973,2.2878,2.2973,532800.0
2010-11-22 14:40:00,2.42,2.44,2.42,2.44,2210400.0,2.2973,2.3163,2.2973,2.3163,2210400.0
2010-11-22 14:50:00,2.44,2.44,2.44,2.44,1058400.0,2.3163,2.3163,2.3163,2.3163,1058400.0
2010-11-22 15:00:00,2.44,2.44,2.44,2.44,921600.0,2.3163,2.3163,2.3163,2.3163,921600.0
2010-11-22 15:10:00,2.44,2.44,2.43,2.44,1159200.0,2.3163,2.3163,2.3068,2.3163,1159200.0
2010-11-22 15:20:00,2.44,2.44,2.43,2.43,1526400.0,2.3163,2.3163,2.3068,2.3068,1526400.0
2010-11-22 15:30:00,2.43,2.44,2.43,2.44,1296000.0,2.3068,2.3163,2.3068,2.3163,1296000.0
2010-11-22 15:40:00,2.44,2.46,2.44,2.45,3369600.0,2.3163,2.3352,2.3163,2.3257,3369600.0
2010-11-22 15:50:00,2.45,2.46,2.45,2.45,8280000.0,2.3257,2.3352,2.3257,2.3257,8280000.0
2010-11-23 09:30:00,2.37,2.38,2.36,2.37,6285600.0,2.2498,2.2593,2.2403,2.2498,6285600.0
2010-11-23 09:40:00,2.37,2.38,2.37,2.37,9367200.0,2.2498,2.2593,2.2498,2.2498,9367200.0
2010-11-23 09:50:00,2.37,2.37,2.34,2.35,4226400.0,2.2498,2.2498,2.2213,2.2308,4226400.0
2010-11-23 10:00:00,2.34,2.36,2.34,2.36,3859200.0,2.2213,2.2403,2.2213,2.2403,3859200.0
2010-11-23 10:10:00,2.36,2.36,2.34,2.36,3088800.0,2.2403,2.2403,2.2213,2.2403,3088800.0
2010-11-23 10:20:00,2.36,2.36,2.35,2.36,1620000.0,2.2403,2.2403,2.2308,2.2403,1620000.0
2010-11-23 10:30:00,2.36,2.37,2.35,2.36,2008800.0,2.2403,2.2498,2.2308,2.2403,2008800.0
2010-11-23 10:40:00,2.37,2.37,2.36,2.36,3967200.0,2.2498,2.2498,2.2403,2.2403,3967200.0
2010-11-23 10:50:00,2.36,2.37,2.35,2.37,5277600.0,2.2403,2.2498,2.2308,2.2498,5277600.0
2010-11-23 11:00:00,2.37,2.37,2.35,2.35,4564800.0,2.2498,2.2498,2.2308,2.2308,4564800.0
2010-11-23 11:10:00,2.35,2.35,2.34,2.35,2368800.0,2.2308,2.2308,2.2213,2.2308,2368800.0
2010-11-23 11:20:00,2.35,2.35,2.33,2.33,5040000.0,2.2308,2.2308,2.2118,2.2118,5040000.0
2010-11-23 11:30:00,2.33,2.34,2.32,2.33,2563200.0,2.2118,2.2213,2.2023,2.2118,2563200.0
2010-11-23 11:40:00,2.34,2.34,2.33,2.34,1584000.0,2.2213,2.2213,2.2118,2.2213,1584000.0
2010-11-23 11:50:00,2.34,2.35,2.34,2.34,1490400.0,2.2213,2.2308,2.2213,2.2213,1490400.0
2010-11-23 12:00:00,2.34,2.35,2.33,2.35,1476000.0,2.2213,2.2308,2.2118,2.2308,1476000.0
2010-11-23 12:10:00,2.35,2.35,2.34,2.35,1598400.0,2.2308,2.2308,2.2213,2.2308,1598400.0
2010-11-23 12:20:00,2.35,2.35,2.34,2.35,1418400.0,2.2308,2.2308,2.2213,2.2308,1418400.0
2010-11-23 12:30:00,2.35,2.35,2.34,2.34,1706400.0,2.2308,2.2308,2.2213,2.2213,1706400.0
2010-11-23 12:40:00,2.34,2.35,2.34,2.35,1411200.0,2.2213,2.2308,2.2213,2.2308,1411200.0
2010-11-23 12:50:00,2.35,2.36,2.35,2.36,1123200.0,2.2308,2.2403,2.2308,2.2403,1123200.0
2010-11-23 13:00:00,2.36,2.36,2.35,2.35,705600.0,2.2403,2.2403,2.2308,2.2308,705600.0
2010-11-23 13:10:00,2.35,2.36,2.35,2.35,1108800.0,2.2308,2.2403,2.2308,2.2308,1108800.0
2010-11-23 13:20:00,2.35,2.36,2.35,2.36,2800800.0,2.2308,2.2403,2.2308,2.2403,2800800.0
2010-11-23 13:30:00,2.36,2.37,2.35,2.36,777600.0,2.2403,2.2498,2.2308,2.2403,777600.0
2010-11-23 13:40:00,2.36,2.36,2.35,2.35,1274400.0,2.2403,2.2403,2.2308,2.2308,1274400.0
2010-11-23 13:50:00,2.35,2.35,2.34,2.35,1101600.0,2.2308,2.2308,2.2213,2.2308,1101600.0
2010-11-23 14:00:00,2.35,2.35,2.34,2.34,2887200.0,2.2308,2.2308,2.2213,2.2213,2887200.0
2010-11-23 14:10:00,2.34,2.35,2.34,2.34,1411200.0,2.2213,2.2308,2.2213,2.2213,1411200.0
2010-11-23 14:20:00,2.34,2.34,2.33,2.34,4521600.0,2.2213,2.2213,2.2118,2.2213,4521600.0
2010-11-23 14:30:00,2.34,2.35,2.33,2.34,928800.0,2.2213,2.2308,2.2118,2.2213,928800.0
2010-11-23 14:40:00,2.34,2.34,2.33,2.34,698400.0,2.2213,2.2213,2.2118,2.2213,698400.0
2010-11-23 14:50:00,2.34,2.35,2.34,2.35,1670400.0,2.2213,2.2308,2.2213,2.2308,1670400.0
2010-11-23 15:00:00,2.35,2.35,2.34,2.35,1389600.0,2.2308,2.2308,2.2213,2.2308,1389600.0
2010-11-23 15:10:00,2.35,2.36,2.34,2.35,4154400.0,2.2308,2.2403,2.2213,2.2308,4154400.0
2010-11-23 15:20:00,2.35,2.35,2.34,2.35,1152000.0,2.2308,2.2308,2.2213,2.2308,1152000.0
2010-11-23 15:30:00,2.35,2.35,2.34,2.35,1519200.0,2.2308,2.2308,2.2213,2.2308,1519200.0
2010-11-23 15:40:00,2.35,2.35,2.35,2.35,2066400.0,2.2308,2.2308,2.2308,2.2308,2066400.0
2010-11-23 15:50:00,2.35,2.36,2.34,2.35,10072800.0,2.2308,2.2403,2.2213,2.2308,10072800.0
2010-11-24 09:30:00,2.4,2.42,2.39,2.41,6379200.0,2.2783,2.2973,2.2688,2.2878,6379200.0
2010-11-24 09:40:00,2.41,2.41,2.4,2.4,3369600.0,2.2878,2.2878,2.2783,2.2783,3369600.0
2010-11-24 09:50:00,2.4,2.42,2.4,2.42,3484800.0,2.2783,2.2973,2.2783,2.2973,3484800.0
2010-11-24 10:00:00,2.41,2.41,2.4,2.41,3513600.0,2.2878,2.2878,2.2783,2.2878,3513600.0
2010-11-24 10:10:00,2.41,2.42,2.4,2.42,1720800.0,2.2878,2.2973,2.2783,2.2973,1720800.0
2010-11-24 10:20:00,2.42,2.44,2.42,2.43,2829600.0,2.2973,2.3163,2.2973,2.3068,2829600.0
2010-11-24 10:30:00,2.43,2.44,2.43,2.44,1994400.0,2.3068,2.3163,2.3068,2.3163,1994400.0
2010-11-24 10:40:00,2.44,2.44,2.44,2.44,1929600.0,2.3163,2.3163,2.3163,2.3163,1929600.0
2010-11-24 10:50:00,2.44,2.44,2.43,2.44,1756800.0,2.3163,2.3163,2.3068,2.3163,1756800.0
2010-11-24 11:00:00,2.44,2.44,2.43,2.44,1555200.0,2.3163,2.3163,2.3068,2.3163,1555200.0
2010-11-24 11:10:00,2.44,2.44,2.43,2.43,1072800.0,2.3163,2.3163,2.3068,2.3068,1072800.0
2010-11-24 11:20:00,2.43,2.43,2.43,2.43,626400.0,2.3068,2.3068,2.3068,2.3068,626400.0
2010-11-24 11:30:00,2.43,2.44,2.43,2.44,756000.0,2.3068,2.3163,2.3068,2.3163,756000.0
2010-11-24 11:40:00,2.44,2.44,2.43,2.43,1476000.0,2.3163,2.3163,2.3068,2.3068,1476000.0
2010-11-24 11:50:00,2.43,2.44,2.43,2.44,576000.0,2.3068,2.3163,2.3068,2.3163,576000.0
2010-11-24 12:00:00,2.44,2.44,2.44,2.44,568800.0,2.3163,2.3163,2.3163,2.3163,568800.0
2010-11-24 12:10:00,2.44,2.44,2.44,2.44,403200.0,2.3163,2.3163,2.3163,2.3163,403200.0
2010-11-24 12:20:00,2.44,2.44,2.44,2.44,302400.0,2.3163,2.3163,2.3163,2.3163,302400.0
2010-11-24 12:30:00,2.44,2.45,2.44,2.44,871200.0,2.3163,2.3257,2.3163,2.3163,871200.0
2010-11-24 12:40:00,2.44,2.44,2.44,2.44,698400.0,2.3163,2.3163,2.3163,2.3163,698400.0
2010-11-24 12:50:00,2.44,2.44,2.44,2.44,381600.0,2.3163,2.3163,2.3163,2.3163,381600.0
2010-11-24 13:00:00,2.44,2.44,2.44,2.44,194400.0,2.3163,2.3163,2.3163,2.3163,194400.0
2010-11-24 13:10:00,2.44,2.44,2.44,2.44,122400.0,2.3163,2.3163,2.3163,2.3163,122400.0
2010-11-24 13:20:00,2.44,2.45,2.44,2.45,597600.0,2.3163,2.3257,2.3163,2.3257,597600.0
2010-11-24 13:30:00,2.45,2.45,2.45,2.45,698400.0,2.3257,2.3257,2.3257,2.3257,698400.0
2010-11-24 13:40:00,2.45,2.45,2.45,2.45,345600.0,2.3257,2.3257,2.3257,2.3257,345600.0
2010-11-24 13:50:00,2.45,2.45,2.45,2.45,208800.0,2.3257,2.3257,2.3257,2.3257,208800.0
2010-11-24 14:00:00,2.44,2.45,2.44,2.44,720000.0,2.3163,2.3257,2.3163,2.3163,720000.0
2010-11-24 14:10:00,2.44,2.44,2.44,2.44,273600.0,2.3163,2.3163,2.3163,2.3163,273600.0
2010-11-24 14:20:00,2.44,2.44,2.44,2.44,273600.0,2.3163,2.3163,2.3163,2.3163,273600.0
2010-11-24 14:30:00,2.44,2.45,2.44,2.45,151200.0,2.3163,2.3257,2.3163,2.3257,151200.0
2010-11-24 14:40:00,2.44,2.44,2.44,2.44,316800.0,2.3163,2.3163,2.3163,2.3163,316800.0
2010-11-24 14:50:00,2.44,2.45,2.44,2.45,468000.0,2.3163,2.3257,2.3163,2.3257,468000.0
2010-11-24 15:00:00,2.44,2.45,2.44,2.45,748800.0,2.3163,2.3257,2.3163,2.3257,748800.0
2010-11-24 15:10:00,2.45,2.45,2.44,2.45,900000.0,2.3257,2.3257,2.3163,2.3257,900000.0
2010-11-24 15:20:00,2.45,2.45,2.45,2.45,2196000.0,2.3257,2.3257,2.3257,2.3257,2196000.0
2010-11-24 15:30:00,2.45,2.45,2.44,2.44,540000.0,2.3257,2.3257,2.3163,2.3163,540000.0
2010-11-24 15:40:00,2.44,2.45,2.44,2.44,2368800.0,2.3163,2.3257,2.3163,2.3163,2368800.0
2010-11-24 15:50:00,2.44,2.45,2.44,2.45,2959200.0,2.3163,2.3257,2.3163,2.3257,2959200.0
2010-11-26 09:30:00,2.39,2.4,2.38,2.39,6552000.0,2.2688,2.2783,2.2593,2.2688,6552000.0
2010-11-26 09:40:00,2.39,2.41,2.39,2.4,2095200.0,2.2688,2.2878,2.2688,2.2783,2095200.0
2010-11-26 09:50:00,2.4,2.42,2.4,2.42,1922400.0,2.2783,2.2973,2.2783,2.2973,1922400.0
2010-11-26 10:00:00,2.42,2.42,2.41,2.42,1087200.0,2.2973,2.2973,2.2878,2.2973,1087200.0
2010-11-26 10:10:00,2.42,2.43,2.42,2.42,2368800.0,2.2973,2.3068,2.2973,2.2973,2368800.0
2010-11-26 10:20:00,2.42,2.43,2.42,2.42,842400.0,2.2973,2.3068,2.2973,2.2973,842400.0
2010-11-26 10:30:00,2.42,2.42,2.41,2.42,1620000.0,2.2973,2.2973,2.2878,2.2973,1620000.0
2010-11-26 10:40:00,2.42,2.42,2.41,2.41,1087200.0,2.2973,2.2973,2.2878,2.2878,1087200.0
2010-11-26 10:50:00,2.41,2.41,2.41,2.41,1699200.0,2.2878,2.2878,2.2878,2.2878,1699200.0
2010-11-26 11:00:00,2.41,2.41,2.4,2.41,741600.0,2.2878,2.2878,2.2783,2.2878,741600.0
2010-11-26 11:10:00,2.41,2.41,2.41,2.41,482400.0,2.2878,2.2878,2.2878,2.2878,482400.0
2010-11-26 11:20:00,2.41,2.41,2.4,2.4,972000.0,2.2878,2.2878,2.2783,2.2783,972000.0
2010-11-26 11:30:00,2.41,2.41,2.4,2.4,1339200.0,2.2878,2.2878,2.2783,2.2783,1339200.0
2010-11-26 11:40:00,2.4,2.4,2.39,2.4,511200.0,2.2783,2.2783,2.2688,2.2783,511200.0
2010-11-26 11:50:00,2.4,2.4,2.4,2.4,1022400.0,2.2783,2.2783,2.2783,2.2783,1022400.0
2010-11-26 12:00:00,2.4,2.4,2.39,2.4,482400.0,2.2783,2.2783,2.2688,2.2783,482400.0
2010-11-26 12:10:00,2.4,2.4,2.4,2.4,460800.0,2.2783,2.2783,2.2783,2.2783,460800.0
2010-11-26 12:20:00,2.41,2.41,2.41,2.41,748800.0,2.2878,2.2878,2.2878,2.2878,748800.0
2010-11-26 12:30:00,2.41,2.41,2.41,2.41,475200.0,2.2878,2.2878,2.2878,2.2878,475200.0
2010-11-26 12:40:00,2.41,2.41,2.4,2.41,525600.0,2.2878,2.2878,2.2783,2.2878,525600.0
2010-11-26 12:50:00,2.41,2.41,2.4,2.4,1483200.0,2.2878,2.2878,2.2783,2.2783,1483200.0
2010-11-29 09:30:00,2.36,2.36,2.34,2.35,4233600.0,2.2403,2.2403,2.2213,2.2308,4233600.0
2010-11-29 09:40:00,2.35,2.37,2.34,2.35,6516000.0,2.2308,2.2498,2.2213,2.2308,6516000.0
2010-11-29 09:50:00,2.35,2.35,2.31,2.32,6300000.0,2.2308,2.2308,2.1928,2.2023,6300000.0
2010-11-29 10:00:00,2.32,2.32,2.3,2.32,7682400.0,2.2023,2.2023,2.1834,2.2023,7682400.0
2010-11-29 10:10:00,2.32,2.33,2.32,2.33,3506400.0,2.2023,2.2118,2.2023,2.2118,3506400.0
2010-11-29 10:20:00,2.33,2.33,2.32,2.32,2520000.0,2.2118,2.2118,2.2023,2.2023,2520000.0
2010-11-29 10:30:00,2.32,2.35,2.32,2.34,3398400.0,2.2023,2.2308,2.2023,2.2213,3398400.0
2010-11-29 10:40:00,2.34,2.35,2.34,2.34,2592000.0,2.2213,2.2308,2.2213,2.2213,2592000.0
2010-11-29 10:50:00,2.34,2.35,2.32,2.33,2628000.0,2.2213,2.2308,2.2023,2.2118,2628000.0
2010-11-29 11:00:00,2.33,2.34,2.33,2.33,2232000.0,2.2118,2.2213,2.2118,2.2118,2232000.0
2010-11-29 11:10:00,2.33,2.34,2.33,2.34,1584000.0,2.2118,2.2213,2.2118,2.2213,1584000.0
2010-11-29 11:20:00,2.34,2.34,2.33,2.34,1792800.0,2.2213,2.2213,2.2118,2.2213,1792800.0
2010-11-29 11:30:00,2.34,2.34,2.33,2.33,1411200.0,2.2213,2.2213,2.2118,2.2118,1411200.0
2010-11-29 11:40:00,2.33,2.33,2.32,2.32,1778400.0,2.2118,2.2118,2.2023,2.2023,1778400.0
2010-11-29 11:50:00,2.32,2.33,2.31,2.32,1447200.0,2.2023,2.2118,2.1928,2.2023,1447200.0
2010-11-29 12:00:00,2.32,2.34,2.32,2.34,1173600.0,2.2023,2.2213,2.2023,2.2213,1173600.0
2010-11-29 12:10:00,2.34,2.34,2.33,2.34,518400.0,2.2213,2.2213,2.2118,2.2213,518400.0
2010-11-29 12:20:00,2.34,2.35,2.34,2.34,1029600.0,2.2213,2.2308,2.2213,2.2213,1029600.0
2010-11-29 12:30:00,2.34,2.34,2.33,2.34,799200.0,2.2213,2.2213,2.2118,2.2213,799200.0
2010-11-29 12:40:00,2.34,2.35,2.34,2.34,1238400.0,2.2213,2.2308,2.2213,2.2213,1238400.0
2010-11-29 12:50:00,2.34,2.34,2.34,2.34,489600.0,2.2213,2.2213,2.2213,2.2213,489600.0
2010-11-29 13:00:00,2.34,2.34,2.33,2.33,295200.0,2.2213,2.2213,2.2118,2.2118,295200.0
2010-11-29 13:10:00,2.33,2.34,2.33,2.34,64800.0,2.2118,2.2213,2.2118,2.2213,64800.0
2010-11-29 13:20:00,2.34,2.34,2.33,2.33,561600.0,2.2213,2.2213,2.2118,2.2118,561600.0
2010-11-29 13:30:00,2.33,2.33,2.32,2.32,266400.0,2.2118,2.2118,2.2023,2.2023,266400.0
2010-11-29 13:40:00,2.33,2.34,2.33,2.34,1044000.0,2.2118,2.2213,2.2118,2.2213,1044000.0
2010-11-29 13:50:00,2.34,2.34,2.33,2.33,561600.0,2.2213,2.2213,2.2118,2.2118,561600.0
2010-11-29 14:00:00,2.34,2.34,2.33,2.34,900000.0,2.2213,2.2213,2.2118,2.2213,900000.0
2010-11-29 14:10:00,2.34,2.34,2.34,2.34,1015200.0,2.2213,2.2213,2.2213,2.2213,1015200.0
2010-11-29 14:20:00,2.34,2.36,2.34,2.36,1958400.0,2.2213,2.2403,2.2213,2.2403,1958400.0
2010-11-29 14:30:00,2.36,2.37,2.36,2.37,6501600.0,2.2403,2.2498,2.2403,2.2498,6501600.0
2010-11-29 14:40:00,2.37,2.38,2.37,2.38,2131200.0,2.2498,2.2593,2.2498,2.2593,2131200.0
2010-11-29 14:50:00,2.38,2.39,2.38,2.39,2138400.0,2.2593,2.2688,2.2593,2.2688,2138400.0
2010-11-29 15:00:00,2.39,2.4,2.39,2.39,1749600.0,2.2688,2.2783,2.2688,2.2688,1749600.0
2010-11-29 15:10:00,2.39,2.4,2.39,2.4,2534400.0,2.2688,2.2783,2.2688,2.2783,2534400.0
2010-11-29 15:20:00,2.4,2.4,2.39,2.4,2851200.0,2.2783,2.2783,2.2688,2.2783,2851200.0
2010-11-29 15:30:00,2.4,2.4,2.39,2.4,1584000.0,2.2783,2.2783,2.2688,2.2783,1584000.0
2010-11-29 15:40:00,2.4,2.41,2.39,2.41,2959200.0,2.2783,2.2878,2.2688,2.2878,2959200.0
2010-11-29 15:50:00,2.41,2.41,2.39,2.39,7394400.0,2.2878,2.2878,2.2688,2.2688,7394400.0
2010-11-30 09:30:00,2.32,2.33,2.32,2.32,5133600.0,2.2023,2.2118,2.2023,2.2023,5133600.0
2010-11-30 09:40:00,2.32,2.34,2.31,2.33,5133600.0,2.2023,2.2213,2.1928,2.2118,5133600.0
2010-11-30 09:50:00,2.33,2.34,2.32,2.34,2304000.0,2.2118,2.2213,2.2023,2.2213,2304000.0
2010-11-30 10:00:00,2.35,2.35,2.33,2.33,3484800.0,2.2308,2.2308,2.2118,2.2118,3484800.0
2010-11-30 10:10:00,2.34,2.35,2.34,2.35,1267200.0,2.2213,2.2308,2.2213,2.2308,1267200.0
2010-11-30 10:20:00,2.35,2.37,2.35,2.37,2786400.0,2.2308,2.2498,2.2308,2.2498,2786400.0
2010-11-30 10:30:00,2.37,2.37,2.35,2.36,2109600.0,2.2498,2.2498,2.2308,2.2403,2109600.0
2010-11-30 10:40:00,2.35,2.35,2.35,2.35,2419200.0,2.2308,2.2308,2.2308,2.2308,2419200.0
2010-11-30 10:50:00,2.35,2.35,2.34,2.35,1972800.0,2.2308,2.2308,2.2213,2.2308,1972800.0
2010-11-30 11:00:00,2.35,2.36,2.35,2.35,2700000.0,2.2308,2.2403,2.2308,2.2308,2700000.0
2010-11-30 11:10:00,2.35,2.35,2.34,2.35,1828800.0,2.2308,2.2308,2.2213,2.2308,1828800.0
2010-11-30 11:20:00,2.34,2.35,2.34,2.35,1900800.0,2.2213,2.2308,2.2213,2.2308,1900800.0
2010-11-30 11:30:00,2.35,2.35,2.34,2.35,1425600.0,2.2308,2.2308,2.2213,2.2308,1425600.0
2010-11-30 11:40:00,2.35,2.35,2.35,2.35,907200.0,2.2308,2.2308,2.2308,2.2308,907200.0
2010-11-30 11:50:00,2.35,2.36,2.35,2.36,1627200.0,2.2308,2.2403,2.2308,2.2403,1627200.0
2010-11-30 12:00:00,2.36,2.36,2.35,2.35,1288800.0,2.2403,2.2403,2.2308,2.2308,1288800.0
2010-11-30 12:10:00,2.36,2.36,2.35,2.35,489600.0,2.2403,2.2403,2.2308,2.2308,489600.0
2010-11-30 12:20:00,2.35,2.36,2.35,2.35,360000.0,2.2308,2.2403,2.2308,2.2308,360000.0
2010-11-30 12:30:00,2.36,2.36,2.35,2.35,806400.0,2.2403,2.2403,2.2308,2.2308,806400.0
2010-11-30 12:40:00,2.35,2.36,2.35,2.36,1051200.0,2.2308,2.2403,2.2308,2.2403,1051200.0
2010-11-30 12:50:00,2.36,2.37,2.36,2.36,1908000.0,2.2403,2.2498,2.2403,2.2403,1908000.0
2010-11-30 13:00:00,2.36,2.38,2.36,2.38,4118400.0,2.2403,2.2593,2.2403,2.2593,4118400.0
2010-11-30 13:10:00,2.38,2.38,2.38,2.38,727200.0,2.2593,2.2593,2.2593,2.2593,727200.0
2010-11-30 13:20:00,2.38,2.39,2.38,2.38,1468800.0,2.2593,2.2688,2.2593,2.2593,1468800.0
2010-11-30 13:30:00,2.38,2.39,2.38,2.38,1044000.0,2.2593,2.2688,2.2593,2.2593,1044000.0
2010-11-30 13:40:00,2.38,2.38,2.37,2.38,2577600.0,2.2593,2.2593,2.2498,2.2593,2577600.0
2010-11-30 13:50:00,2.38,2.38,2.37,2.38,1130400.0,2.2593,2.2593,2.2498,2.2593,1130400.0
2010-11-30 14:00:00,2.38,2.39,2.38,2.38,900000.0,2.2593,2.2688,2.2593,2.2593,900000.0
2010-11-30 14:10:00,2.38,2.39,2.37,2.37,2404800.0,2.2593,2.2688,2.2498,2.2498,2404800.0
2010-11-30 14:20:00,2.37,2.38,2.36,2.36,4701600.0,2.2498,2.2593,2.2403,2.2403,4701600.0
2010-11-30 14:30:00,2.36,2.36,2.35,2.36,2498400.0,2.2403,2.2403,2.2308,2.2403,2498400.0
2010-11-30 14:40:00,2.35,2.37,2.35,2.37,2160000.0,2.2308,2.2498,2.2308,2.2498,2160000.0
2010-11-30 14:50:00,2.37,2.38,2.36,2.37,2844000.0,2.2498,2.2593,2.2403,2.2498,2844000.0
2010-11-30 15:00:00,2.37,2.38,2.37,2.37,1555200.0,2.2498,2.2593,2.2498,2.2498,1555200.0
2010-11-30 15:10:00,2.37,2.37,2.36,2.37,1814400.0,2.2498,2.2498,2.2403,2.2498,1814400.0
2010-11-30 15:20:00,2.37,2.38,2.37,2.38,1569600.0,2.2498,2.2593,2.2498,2.2593,1569600.0
2010-11-30 15:30:00,2.38,2.38,2.37,2.37,1195200.0,2.2593,2.2593,2.2498,2.2498,1195200.0
2010-11-30 15:40:00,2.37,2.37,2.35,2.35,2772000.0,2.2498,2.2498,2.2308,2.2308,2772000.0
2010-11-30 15:50:00,2.35,2.36,2.34,2.35,6559200.0,2.2308,2.2403,2.2213,2.2308,6559200.0
2010-12-01 09:30:00,2.45,2.47,2.45,2.46,4500000.0,2.3257,2.3447,2.3257,2.3352,4500000.0
2010-12-01 09:40:00,2.46,2.47,2.46,2.46,4255200.0,2.3352,2.3447,2.3352,2.3352,4255200.0
2010-12-01 09:50:00,2.47,2.48,2.46,2.48,2030400.0,2.3447,2.3542,2.3352,2.3542,2030400.0
2010-12-01 10:00:00,2.48,2.48,2.46,2.46,3434400.0,2.3542,2.3542,2.3352,2.3352,3434400.0
2010-12-01 10:10:00,2.46,2.47,2.46,2.47,1713600.0,2.3352,2.3447,2.3352,2.3447,1713600.0
2010-12-01 10:20:00,2.46,2.47,2.46,2.46,2109600.0,2.3352,2.3447,2.3352,2.3352,2109600.0
2010-12-01 10:30:00,2.46,2.47,2.46,2.47,2404800.0,2.3352,2.3447,2.3352,2.3447,2404800.0
2010-12-01 10:40:00,2.47,2.47,2.47,2.47,2664000.0,2.3447,2.3447,2.3447,2.3447,2664000.0
2010-12-01 10:50:00,2.47,2.47,2.47,2.47,1245600.0,2.3447,2.3447,2.3447,2.3447,1245600.0
2010-12-01 11:00:00,2.47,2.47,2.46,2.47,648000.0,2.3447,2.3447,2.3352,2.3447,648000.0
2010-12-01 11:10:00,2.47,2.47,2.47,2.47,482400.0,2.3447,2.3447,2.3447,2.3447,482400.0
2010-12-01 11:20:00,2.47,2.47,2.47,2.47,619200.0,2.3447,2.3447,2.3447,2.3447,619200.0
2010-12-01 11:30:00,2.47,2.47,2.47,2.47,943200.0,2.3447,2.3447,2.3447,2.3447,943200.0
2010-12-01 11:40:00,2.47,2.48,2.47,2.47,655200.0,2.3447,2.3542,2.3447,2.3447,655200.0
2010-12-01 11:50:00,2.48,2.5,2.48,2.5,4723200.0,2.3542,2.3732,2.3542,2.3732,4723200.0
2010-12-01 12:00:00,2.5,2.51,2.5,2.5,2944800.0,2.3732,2.3827,2.3732,2.3732,2944800.0
2010-12-01 12:10:00,2.5,2.5,2.49,2.5,1310400.0,2.3732,2.3732,2.3637,2.3732,1310400.0
2010-12-01 12:20:00,2.5,2.5,2.5,2.5,1836000.0,2.3732,2.3732,2.3732,2.3732,1836000.0
2010-12-01 12:30:00,2.5,2.5,2.49,2.49,806400.0,2.3732,2.3732,2.3637,2.3637,806400.0
2010-12-01 12:40:00,2.5,2.5,2.49,2.5,907200.0,2.3732,2.3732,2.3637,2.3732,907200.0
2010-12-01 12:50:00,2.5,2.5,2.5,2.5,597600.0,2.3732,2.3732,2.3732,2.3732,597600.0
2010-12-01 13:00:00,2.5,2.5,2.5,2.5,835200.0,2.3732,2.3732,2.3732,2.3732,835200.0
2010-12-01 13:10:00,2.5,2.51,2.49,2.49,3470400.0,2.3732,2.3827,2.3637,2.3637,3470400.0
2010-12-01 13:20:00,2.49,2.5,2.49,2.49,3369600.0,2.3637,2.3732,2.3637,2.3637,3369600.0
2010-12-01 13:30:00,2.49,2.5,2.49,2.5,1288800.0,2.3637,2.3732,2.3637,2.3732,1288800.0
2010-12-01 13:40:00,2.5,2.5,2.49,2.5,1094400.0,2.3732,2.3732,2.3637,2.3732,1094400.0
2010-12-01 13:50:00,2.5,2.5,2.5,2.5,712800.0,2.3732,2.3732,2.3732,2.3732,712800.0
2010-12-01 14:00:00,2.5,2.5,2.49,2.49,943200.0,2.3732,2.3732,2.3637,2.3637,943200.0
2010-12-01 14:10:00,2.49,2.5,2.49,2.5,734400.0,2.3637,2.3732,2.3637,2.3732,734400.0
2010-12-01 14:20:00,2.5,2.5,2.5,2.5,626400.0,2.3732,2.3732,2.3732,2.3732,626400.0
2010-12-01 14:30:00,2.5,2.51,2.5,2.5,1576800.0,2.3732,2.3827,2.3732,2.3732,1576800.0
2010-12-01 14:40:00,2.5,2.51,2.5,2.5,1296000.0,2.3732,2.3827,2.3732,2.3732,1296000.0
2010-12-01 14:50:00,2.5,2.51,2.5,2.51,885600.0,2.3732,2.3827,2.3732,2.3827,885600.0
2010-12-01 15:00:00,2.51,2.51,2.5,2.5,662400.0,2.3827,2.3827,2.3732,2.3732,662400.0
2010-12-01 15:10:00,2.5,2.5,2.49,2.5,979200.0,2.3732,2.3732,2.3637,2.3732,979200.0
2010-12-01 15:20:00,2.5,2.5,2.5,2.5,1072800.0,2.3732,2.3732,2.3732,2.3732,1072800.0
2010-12-01 15:30:00,2.5,2.51,2.5,2.51,835200.0,2.3732,2.3827,2.3732,2.3827,835200.0
2010-12-01 15:40:00,2.51,2.51,2.5,2.5,1670400.0,2.3827,2.3827,2.3732,2.3732,1670400.0
2010-12-01 15:50:00,2.5,2.5,2.49,2.5,3780000.0,2.3732,2.3732,2.3637,2.3732,3780000.0
2010-12-02 09:30:00,2.51,2.53,2.51,2.52,3852000.0,2.3827,2.4017,2.3827,2.3922,3852000.0
2010-12-02 09:40:00,2.52,2.54,2.52,2.53,3211200.0,2.3922,2.4112,2.3922,2.4017,3211200.0
2010-12-02 09:50:00,2.53,2.55,2.53,2.55,4917600.0,2.4017,2.4207,2.4017,2.4207,4917600.0
2010-12-02 10:00:00,2.55,2.57,2.53,2.55,4233600.0,2.4207,2.4397,2.4017,2.4207,4233600.0
2010-12-02 10:10:00,2.56,2.56,2.56,2.56,1476000.0,2.4302,2.4302,2.4302,2.4302,1476000.0
2010-12-02 10:20:00,2.56,2.57,2.55,2.56,1562400.0,2.4302,2.4397,2.4207,2.4302,1562400.0
2010-12-02 10:30:00,2.56,2.57,2.56,2.56,1173600.0,2.4302,2.4397,2.4302,2.4302,1173600.0
2010-12-02 10:40:00,2.56,2.57,2.56,2.56,1324800.0,2.4302,2.4397,2.4302,2.4302,1324800.0
2010-12-02 10:50:00,2.56,2.57,2.56,2.57,712800.0,2.4302,2.4397,2.4302,2.4397,712800.0
2010-12-02 11:00:00,2.57,2.57,2.57,2.57,1497600.0,2.4397,2.4397,2.4397,2.4397,1497600.0
2010-12-02 11:10:00,2.57,2.58,2.57,2.58,1641600.0,2.4397,2.4492,2.4397,2.4492,1641600.0
2010-12-02 11:20:00,2.58,2.58,2.58,2.58,1360800.0,2.4492,2.4492,2.4492,2.4492,1360800.0
2010-12-02 11:30:00,2.58,2.58,2.57,2.58,727200.0,2.4492,2.4492,2.4397,2.4492,727200.0
2010-12-02 11:40:00,2.58,2.58,2.57,2.58,410400.0,2.4492,2.4492,2.4397,2.4492,410400.0
2010-12-02 11:50:00,2.58,2.58,2.58,2.58,1036800.0,2.4492,2.4492,2.4492,2.4492,1036800.0
2010-12-02 12:00:00,2.57,2.57,2.57,2.57,835200.0,2.4397,2.4397,2.4397,2.4397,835200.0
2010-12-02 12:10:00,2.58,2.58,2.58,2.58,532800.0,2.4492,2.4492,2.4492,2.4492,532800.0
2010-12-02 12:20:00,2.58,2.58,2.57,2.57,1123200.0,2.4492,2.4492,2.4397,2.4397,1123200.0
2010-12-02 12:30:00,2.57,2.58,2.57,2.58,266400.0,2.4397,2.4492,2.4397,2.4492,266400.0
2010-12-02 12:40:00,2.58,2.59,2.58,2.58,1188000.0,2.4492,2.4586,2.4492,2.4492,1188000.0
2010-12-02 12:50:00,2.59,2.59,2.58,2.58,468000.0,2.4586,2.4586,2.4492,2.4492,468000.0
2010-12-02 13:00:00,2.57,2.58,2.57,2.58,482400.0,2.4397,2.4492,2.4397,2.4492,482400.0
2010-12-02 13:10:00,2.57,2.58,2.57,2.57,835200.0,2.4397,2.4492,2.4397,2.4397,835200.0
2010-12-02 13:20:00,2.58,2.58,2.57,2.58,158400.0,2.4492,2.4492,2.4397,2.4492,158400.0
2010-12-02 13:30:00,2.58,2.58,2.58,2.58,705600.0,2.4492,2.4492,2.4492,2.4492,705600.0
2010-12-02 13:40:00,2.58,2.58,2.58,2.58,475200.0,2.4492,2.4492,2.4492,2.4492,475200.0
2010-12-02 13:50:00,2.58,2.58,2.58,2.58,453600.0,2.4492,2.4492,2.4492,2.4492,453600.0
2010-12-02 14:00:00,2.58,2.59,2.58,2.59,1065600.0,2.4492,2.4586,2.4492,2.4586,1065600.0
2010-12-02 14:10:00,2.59,2.59,2.58,2.59,972000.0,2.4586,2.4586,2.4492,2.4586,972000.0
2010-12-02 14:20:00,2.59,2.6,2.59,2.59,1562400.0,2.4586,2.4681,2.4586,2.4586,1562400.0
2010-12-02 14:30:00,2.59,2.59,2.59,2.59,936000.0,2.4586,2.4586,2.4586,2.4586,936000.0
2010-12-02 14:40:00,2.59,2.6,2.59,2.59,576000.0,2.4586,2.4681,2.4586,2.4586,576000.0
2010-12-02 14:50:00,2.59,2.59,2.58,2.58,885600.0,2.4586,2.4586,2.4492,2.4492,885600.0
2010-12-02 15:00:00,2.59,2.59,2.58,2.59,921600.0,2.4586,2.4586,2.4492,2.4586,921600.0
2010-12-02 15:10:00,2.59,2.59,2.59,2.59,288000.0,2.4586,2.4586,2.4586,2.4586,288000.0
2010-12-02 15:20:00,2.59,2.59,2.59,2.59,403200.0,2.4586,2.4586,2.4586,2.4586,403200.0
2010-12-02 15:30:00,2.59,2.6,2.59,2.6,1137600.0,2.4586,2.4681,2.4586,2.4681,1137600.0
2010-12-02 15:40:00,2.6,2.6,2.59,2.6,1425600.0,2.4681,2.4681,2.4586,2.4681,1425600.0
2010-12-02 15:50:00,2.59,2.6,2.59,2.59,4838400.0,2.4586,2.4681,2.4586,2.4586,4838400.0
2010-12-03 09:30:00,2.57,2.58,2.57,2.58,4946400.0,2.4397,2.4492,2.4397,2.4492,4946400.0
2010-12-03 09:40:00,2.58,2.59,2.58,2.59,3556800.0,2.4492,2.4586,2.4492,2.4586,3556800.0
2010-12-03 09:50:00,2.59,2.59,2.57,2.58,1692000.0,2.4586,2.4586,2.4397,2.4492,1692000.0
2010-12-03 10:00:00,2.58,2.6,2.58,2.59,3355200.0,2.4492,2.4681,2.4492,2.4586,3355200.0
2010-12-03 10:10:00,2.59,2.59,2.57,2.58,2109600.0,2.4586,2.4586,2.4397,2.4492,2109600.0
2010-12-03 10:20:00,2.58,2.58,2.57,2.57,1641600.0,2.4492,2.4492,2.4397,2.4397,1641600.0
2010-12-03 10:30:00,2.58,2.59,2.58,2.58,1123200.0,2.4492,2.4586,2.4492,2.4492,1123200.0
2010-12-03 10:40:00,2.58,2.59,2.58,2.58,662400.0,2.4492,2.4586,2.4492,2.4492,662400.0
2010-12-03 10:50:00,2.58,2.59,2.58,2.59,1130400.0,2.4492,2.4586,2.4492,2.4586,1130400.0
2010-12-03 11:00:00,2.59,2.59,2.59,2.59,525600.0,2.4586,2.4586,2.4586,2.4586,525600.0
2010-12-03 11:10:00,2.59,2.59,2.58,2.58,1533600.0,2.4586,2.4586,2.4492,2.4492,1533600.0
2010-12-03 11:20:00,2.58,2.59,2.58,2.58,943200.0,2.4492,2.4586,2.4492,2.4492,943200.0
2010-12-03 11:30:00,2.58,2.58,2.57,2.57,1094400.0,2.4492,2.4492,2.4397,2.4397,1094400.0
2010-12-03 11:40:00,2.57,2.58,2.57,2.58,1008000.0,2.4397,2.4492,2.4397,2.4492,1008000.0
2010-12-03 11:50:00,2.57,2.57,2.57,2.57,950400.0,2.4397,2.4397,2.4397,2.4397,950400.0
2010-12-03 12:00:00,2.57,2.58,2.57,2.58,360000.0,2.4397,2.4492,2.4397,2.4492,360000.0
2010-12-03 12:10:00,2.58,2.58,2.57,2.57,576000.0,2.4492,2.4492,2.4397,2.4397,576000.0
2010-12-03 12:20:00,2.58,2.58,2.57,2.57,475200.0,2.4492,2.4492,2.4397,2.4397,475200.0
2010-12-03 12:30:00,2.57,2.58,2.57,2.58,424800.0,2.4397,2.4492,2.4397,2.4492,424800.0
2010-12-03 12:40:00,2.58,2.58,2.58,2.58,928800.0,2.4492,2.4492,2.4492,2.4492,928800.0
2010-12-03 12:50:00,2.58,2.58,2.58,2.58,590400.0,2.4492,2.4492,2.4492,2.4492,590400.0
2010-12-03 13:00:00,2.58,2.59,2.58,2.58,698400.0,2.4492,2.4586,2.4492,2.4492,698400.0
2010-12-03 13:10:00,2.58,2.59,2.58,2.58,324000.0,2.4492,2.4586,2.4492,2.4492,324000.0
2010-12-03 13:20:00,2.58,2.59,2.58,2.58,403200.0,2.4492,2.4586,2.4492,2.4492,403200.0
2010-12-03 13:30:00,2.58,2.58,2.58,2.58,763200.0,2.4492,2.4492,2.4492,2.4492,763200.0
2010-12-03 13:40:00,2.58,2.58,2.58,2.58,460800.0,2.4492,2.4492,2.4492,2.4492,460800.0
2010-12-03 13:50:00,2.58,2.59,2.58,2.59,856800.0,2.4492,2.4586,2.4492,2.4586,856800.0
2010-12-03 14:00:00,2.59,2.59,2.58,2.58,1490400.0,2.4586,2.4586,2.4492,2.4492,1490400.0
2010-12-03 14:10:00,2.58,2.59,2.58,2.58,1332000.0,2.4492,2.4586,2.4492,2.4492,1332000.0
2010-12-03 14:20:00,2.58,2.59,2.58,2.58,612000.0,2.4492,2.4586,2.4492,2.4492,612000.0
2010-12-03 14:30:00,2.58,2.59,2.58,2.59,907200.0,2.4492,2.4586,2.4492,2.4586,907200.0
2010-12-03 14:40:00,2.59,2.6,2.59,2.59,936000.0,2.4586,2.4681,2.4586,2.4586,936000.0
2010-12-03 14:50:00,2.59,2.6,2.59,2.6,936000.0,2.4586,2.4681,2.4586,2.4681,936000.0
2010-12-03 15:00:00,2.6,2.6,2.59,2.59,1288800.0,2.4681,2.4681,2.4586,2.4586,1288800.0
2010-12-03 15:10:00,2.59,2.59,2.59,2.59,532800.0,2.4586,2.4586,2.4586,2.4586,532800.0
2010-12-03 15:20:00,2.59,2.6,2.59,2.6,619200.0,2.4586,2.4681,2.4586,2.4681,619200.0
2010-12-03 15:30:00,2.6,2.61,2.6,2.61,2980800.0,2.4681,2.4776,2.4681,2.4776,2980800.0
2010-12-03 15:40:00,2.61,2.62,2.61,2.62,2880000.0,2.4776,2.4871,2.4776,2.4871,2880000.0
2010-12-03 15:50:00,2.62,2.62,2.61,2.61,2815200.0,2.4871,2.4871,2.4776,2.4776,2815200.0
2010-12-06 09:30:00,2.6,2.61,2.59,2.61,5169600.0,2.4681,2.4776,2.4586,2.4776,5169600.0
2010-12-06 09:40:00,2.61,2.61,2.6,2.6,1584000.0,2.4776,2.4776,2.4681,2.4681,1584000.0
2010-12-06 09:50:00,2.6,2.6,2.59,2.6,2476800.0,2.4681,2.4681,2.4586,2.4681,2476800.0
2010-12-06 10:00:00,2.6,2.6,2.6,2.6,1087200.0,2.4681,2.4681,2.4681,2.4681,1087200.0
2010-12-06 10:10:00,2.6,2.61,2.6,2.6,828000.0,2.4681,2.4776,2.4681,2.4681,828000.0
2010-12-06 10:20:00,2.6,2.61,2.6,2.61,1044000.0,2.4681,2.4776,2.4681,2.4776,1044000.0
2010-12-06 10:30:00,2.61,2.62,2.61,2.61,1821600.0,2.4776,2.4871,2.4776,2.4776,1821600.0
2010-12-06 10:40:00,2.61,2.61,2.6,2.61,662400.0,2.4776,2.4776,2.4681,2.4776,662400.0
2010-12-06 10:50:00,2.61,2.61,2.6,2.6,1065600.0,2.4776,2.4776,2.4681,2.4681,1065600.0
2010-12-06 11:00:00,2.6,2.61,2.6,2.61,468000.0,2.4681,2.4776,2.4681,2.4776,468000.0
2010-12-06 11:10:00,2.61,2.61,2.6,2.6,806400.0,2.4776,2.4776,2.4681,2.4681,806400.0
2010-12-06 11:20:00,2.6,2.6,2.59,2.6,1180800.0,2.4681,2.4681,2.4586,2.4681,1180800.0
2010-12-06 11:30:00,2.6,2.6,2.59,2.59,417600.0,2.4681,2.4681,2.4586,2.4586,417600.0
2010-12-06 11:40:00,2.59,2.6,2.59,2.6,892800.0,2.4586,2.4681,2.4586,2.4681,892800.0
2010-12-06 11:50:00,2.6,2.6,2.59,2.6,1461600.0,2.4681,2.4681,2.4586,2.4681,1461600.0
2010-12-06 12:00:00,2.6,2.6,2.6,2.6,532800.0,2.4681,2.4681,2.4681,2.4681,532800.0
2010-12-06 12:10:00,2.6,2.6,2.6,2.6,151200.0,2.4681,2.4681,2.4681,2.4681,151200.0
2010-12-06 12:20:00,2.6,2.6,2.59,2.6,792000.0,2.4681,2.4681,2.4586,2.4681,792000.0
2010-12-06 12:30:00,2.6,2.6,2.6,2.6,1022400.0,2.4681,2.4681,2.4681,2.4681,1022400.0
2010-12-06 12:40:00,2.6,2.6,2.6,2.6,626400.0,2.4681,2.4681,2.4681,2.4681,626400.0
2010-12-06 12:50:00,2.6,2.6,2.6,2.6,280800.0,2.4681,2.4681,2.4681,2.4681,280800.0
2010-12-06 13:00:00,2.61,2.61,2.61,2.61,604800.0,2.4776,2.4776,2.4776,2.4776,604800.0
2010-12-06 13:10:00,2.61,2.61,2.6,2.6,439200.0,2.4776,2.4776,2.4681,2.4681,439200.0
2010-12-06 13:20:00,2.6,2.61,2.6,2.61,216000.0,2.4681,2.4776,2.4681,2.4776,216000.0
2010-12-06 13:30:00,2.61,2.61,2.61,2.61,201600.0,2.4776,2.4776,2.4776,2.4776,201600.0
2010-12-06 13:40:00,2.61,2.62,2.61,2.61,662400.0,2.4776,2.4871,2.4776,2.4776,662400.0
2010-12-06 13:50:00,2.61,2.61,2.61,2.61,288000.0,2.4776,2.4776,2.4776,2.4776,288000.0
2010-12-06 14:00:00,2.61,2.61,2.61,2.61,518400.0,2.4776,2.4776,2.4776,2.4776,518400.0
2010-12-06 14:10:00,2.61,2.61,2.61,2.61,273600.0,2.4776,2.4776,2.4776,2.4776,273600.0
2010-12-06 14:20:00,2.61,2.61,2.61,2.61,864000.0,2.4776,2.4776,2.4776,2.4776,864000.0
2010-12-06 14:30:00,2.61,2.62,2.61,2.62,1260000.0,2.4776,2.4871,2.4776,2.4871,1260000.0
2010-12-06 14:40:00,2.62,2.62,2.62,2.62,360000.0,2.4871,2.4871,2.4871,2.4871,360000.0
2010-12-06 14:50:00,2.62,2.62,2.62,2.62,302400.0,2.4871,2.4871,2.4871,2.4871,302400.0
2010-12-06 15:00:00,2.62,2.62,2.62,2.62,525600.0,2.4871,2.4871,2.4871,2.4871,525600.0
2010-12-06 15:10:00,2.62,2.62,2.62,2.62,244800.0,2.4871,2.4871,2.4871,2.4871,244800.0
2010-12-06 15:20:00,2.62,2.62,2.62,2.62,921600.0,2.4871,2.4871,2.4871,2.4871,921600.0
2010-12-06 15:30:00,2.61,2.62,2.61,2.62,986400.0,2.4776,2.4871,2.4776,2.4871,986400.0
2010-12-06 15:40:00,2.62,2.62,2.62,2.62,1951200.0,2.4871,2.4871,2.4871,2.4871,1951200.0
2010-12-06 15:50:00,2.62,2.62,2.61,2.61,3052800.0,2.4871,2.4871,2.4776,2.4776,3052800.0
2010-12-07 09:30:00,2.68,2.69,2.67,2.67,5630400.0,2.5441,2.5536,2.5346,2.5346,5630400.0
2010-12-07 09:40:00,2.67,2.68,2.67,2.67,7236000.0,2.5346,2.5441,2.5346,2.5346,7236000.0
2010-12-07 09:50:00,2.67,2.68,2.66,2.66,3484800.0,2.5346,2.5441,2.5251,2.5251,3484800.0
2010-12-07 10:00:00,2.66,2.66,2.65,2.65,3247200.0,2.5251,2.5251,2.5156,2.5156,3247200.0
2010-12-07 10:10:00,2.65,2.66,2.65,2.66,2160000.0,2.5156,2.5251,2.5156,2.5251,2160000.0
2010-12-07 10:20:00,2.66,2.66,2.65,2.65,1152000.0,2.5251,2.5251,2.5156,2.5156,1152000.0
2010-12-07 10:30:00,2.65,2.65,2.64,2.65,6573600.0,2.5156,2.5156,2.5061,2.5156,6573600.0
2010-12-07 10:40:00,2.65,2.66,2.65,2.66,770400.0,2.5156,2.5251,2.5156,2.5251,770400.0
2010-12-07 10:50:00,2.66,2.66,2.65,2.66,1072800.0,2.5251,2.5251,2.5156,2.5251,1072800.0
2010-12-07 11:00:00,2.66,2.66,2.65,2.65,388800.0,2.5251,2.5251,2.5156,2.5156,388800.0
2010-12-07 11:10:00,2.65,2.66,2.65,2.66,475200.0,2.5156,2.5251,2.5156,2.5251,475200.0
2010-12-07 11:20:00,2.65,2.65,2.65,2.65,835200.0,2.5156,2.5156,2.5156,2.5156,835200.0
2010-12-07 11:30:00,2.65,2.65,2.65,2.65,676800.0,2.5156,2.5156,2.5156,2.5156,676800.0
2010-12-07 11:40:00,2.65,2.65,2.65,2.65,698400.0,2.5156,2.5156,2.5156,2.5156,698400.0
2010-12-07 11:50:00,2.65,2.65,2.64,2.65,489600.0,2.5156,2.5156,2.5061,2.5156,489600.0
2010-12-07 12:00:00,2.65,2.65,2.64,2.64,1692000.0,2.5156,2.5156,2.5061,2.5061,1692000.0
2010-12-07 12:10:00,2.64,2.64,2.63,2.64,1598400.0,2.5061,2.5061,2.4966,2.5061,1598400.0
2010-12-07 12:20:00,2.64,2.65,2.64,2.65,1216800.0,2.5061,2.5156,2.5061,2.5156,1216800.0
2010-12-07 12:30:00,2.64,2.65,2.64,2.65,1202400.0,2.5061,2.5156,2.5061,2.5156,1202400.0
2010-12-07 12:40:00,2.65,2.65,2.65,2.65,381600.0,2.5156,2.5156,2.5156,2.5156,381600.0
2010-12-07 12:50:00,2.65,2.65,2.64,2.65,432000.0,2.5156,2.5156,2.5061,2.5156,432000.0
2010-12-07 13:00:00,2.65,2.66,2.65,2.66,3693600.0,2.5156,2.5251,2.5156,2.5251,3693600.0
2010-12-07 13:10:00,2.66,2.66,2.65,2.65,864000.0,2.5251,2.5251,2.5156,2.5156,864000.0
2010-12-07 13:20:00,2.65,2.66,2.65,2.66,979200.0,2.5156,2.5251,2.5156,2.5251,979200.0
2010-12-07 13:30:00,2.66,2.66,2.65,2.65,806400.0,2.5251,2.5251,2.5156,2.5156,806400.0
2010-12-07 13:40:00,2.66,2.67,2.65,2.67,806400.0,2.5251,2.5346,2.5156,2.5346,806400.0
2010-12-07 13:50:00,2.67,2.67,2.66,2.66,907200.0,2.5346,2.5346,2.5251,2.5251,907200.0
2010-12-07 14:00:00,2.66,2.66,2.66,2.66,662400.0,2.5251,2.5251,2.5251,2.5251,662400.0
2010-12-07 14:10:00,2.65,2.66,2.65,2.66,1260000.0,2.5156,2.5251,2.5156,2.5251,1260000.0
2010-12-07 14:20:00,2.66,2.66,2.66,2.66,964800.0,2.5251,2.5251,2.5251,2.5251,964800.0
2010-12-07 14:30:00,2.66,2.67,2.66,2.67,1490400.0,2.5251,2.5346,2.5251,2.5346,1490400.0
2010-12-07 14:40:00,2.67,2.68,2.67,2.67,993600.0,2.5346,2.5441,2.5346,2.5346,993600.0
2010-12-07 14:50:00,2.67,2.67,2.63,2.63,4824000.0,2.5346,2.5346,2.4966,2.4966,4824000.0
2010-12-07 15:00:00,2.64,2.64,2.63,2.64,4428000.0,2.5061,2.5061,2.4966,2.5061,4428000.0
2010-12-07 15:10:00,2.64,2.64,2.62,2.63,2520000.0,2.5061,2.5061,2.4871,2.4966,2520000.0
2010-12-07 15:20:00,2.63,2.63,2.61,2.63,1922400.0,2.4966,2.4966,2.4776,2.4966,1922400.0
2010-12-07 15:30:00,2.63,2.64,2.62,2.64,1814400.0,2.4966,2.5061,2.4871,2.5061,1814400.0
2010-12-07 15:40:00,2.64,2.64,2.61,2.62,2764800.0,2.5061,2.5061,2.4776,2.4871,2764800.0
2010-12-07 15:50:00,2.62,2.62,2.61,2.61,4212000.0,2.4871,2.4871,2.4776,2.4776,4212000.0
2010-12-08 09:30:00,2.62,2.64,2.62,2.63,4089600.0,2.4871,2.5061,2.4871,2.4966,4089600.0
2010-12-08 09:40:00,2.63,2.65,2.63,2.64,3945600.0,2.4966,2.5156,2.4966,2.5061,3945600.0
2010-12-08 09:50:00,2.64,2.64,2.62,2.63,2116800.0,2.5061,2.5061,2.4871,2.4966,2116800.0
2010-12-08 10:00:00,2.63,2.63,2.62,2.62,2016000.0,2.4966,2.4966,2.4871,2.4871,2016000.0
2010-12-08 10:10:00,2.63,2.63,2.61,2.61,2872800.0,2.4966,2.4966,2.4776,2.4776,2872800.0
2010-12-08 10:20:00,2.61,2.61,2.6,2.61,3607200.0,2.4776,2.4776,2.4681,2.4776,3607200.0
2010-12-08 10:30:00,2.61,2.61,2.59,2.59,3456000.0,2.4776,2.4776,2.4586,2.4586,3456000.0
2010-12-08 10:40:00,2.59,2.6,2.59,2.59,2836800.0,2.4586,2.4681,2.4586,2.4586,2836800.0
2010-12-08 10:50:00,2.59,2.61,2.59,2.6,2757600.0,2.4586,2.4776,2.4586,2.4681,2757600.0
2010-12-08 11:00:00,2.61,2.61,2.6,2.61,2476800.0,2.4776,2.4776,2.4681,2.4776,2476800.0
2010-12-08 11:10:00,2.61,2.62,2.61,2.61,590400.0,2.4776,2.4871,2.4776,2.4776,590400.0
2010-12-08 11:20:00,2.61,2.62,2.61,2.61,316800.0,2.4776,2.4871,2.4776,2.4776,316800.0
2010-12-08 11:30:00,2.61,2.61,2.61,2.61,403200.0,2.4776,2.4776,2.4776,2.4776,403200.0
2010-12-08 11:40:00,2.61,2.62,2.61,2.62,576000.0,2.4776,2.4871,2.4776,2.4871,576000.0
2010-12-08 11:50:00,2.63,2.63,2.62,2.63,806400.0,2.4966,2.4966,2.4871,2.4966,806400.0
2010-12-08 12:00:00,2.63,2.63,2.63,2.63,122400.0,2.4966,2.4966,2.4966,2.4966,122400.0
2010-12-08 12:10:00,2.63,2.63,2.63,2.63,208800.0,2.4966,2.4966,2.4966,2.4966,208800.0
2010-12-08 12:20:00,2.62,2.63,2.62,2.63,309600.0,2.4871,2.4966,2.4871,2.4966,309600.0
2010-12-08 12:30:00,2.63,2.63,2.62,2.62,799200.0,2.4966,2.4966,2.4871,2.4871,799200.0
2010-12-08 12:40:00,2.62,2.62,2.61,2.61,136800.0,2.4871,2.4871,2.4776,2.4776,136800.0
2010-12-08 12:50:00,2.61,2.61,2.61,2.61,1483200.0,2.4776,2.4776,2.4776,2.4776,1483200.0
2010-12-08 13:00:00,2.61,2.63,2.61,2.63,907200.0,2.4776,2.4966,2.4776,2.4966,907200.0
2010-12-08 13:10:00,2.63,2.63,2.62,2.62,720000.0,2.4966,2.4966,2.4871,2.4871,720000.0
2010-12-08 13:20:00,2.62,2.62,2.62,2.62,1152000.0,2.4871,2.4871,2.4871,2.4871,1152000.0
2010-12-08 13:30:00,2.62,2.63,2.62,2.63,525600.0,2.4871,2.4966,2.4871,2.4966,525600.0
2010-12-08 13:40:00,2.63,2.64,2.63,2.63,1022400.0,2.4966,2.5061,2.4966,2.4966,1022400.0
2010-12-08 13:50:00,2.63,2.63,2.63,2.63,201600.0,2.4966,2.4966,2.4966,2.4966,201600.0
2010-12-08 14:00:00,2.63,2.63,2.62,2.63,604800.0,2.4966,2.4966,2.4871,2.4966,604800.0
2010-12-08 14:10:00,2.63,2.63,2.63,2.63,1425600.0,2.4966,2.4966,2.4966,2.4966,1425600.0
2010-12-08 14:20:00,2.63,2.64,2.63,2.63,1332000.0,2.4966,2.5061,2.4966,2.4966,1332000.0
2010-12-08 14:30:00,2.63,2.64,2.63,2.64,1584000.0,2.4966,2.5061,2.4966,2.5061,1584000.0
2010-12-08 14:40:00,2.64,2.65,2.64,2.64,1094400.0,2.5061,2.5156,2.5061,2.5061,1094400.0
2010-12-08 14:50:00,2.64,2.64,2.64,2.64,453600.0,2.5061,2.5061,2.5061,2.5061,453600.0
2010-12-08 15:00:00,2.64,2.64,2.63,2.64,676800.0,2.5061,2.5061,2.4966,2.5061,676800.0
2010-12-08 15:10:00,2.63,2.63,2.62,2.63,590400.0,2.4966,2.4966,2.4871,2.4966,590400.0
2010-12-08 15:20:00,2.63,2.63,2.62,2.62,684000.0,2.4966,2.4966,2.4871,2.4871,684000.0
2010-12-08 15:30:00,2.62,2.63,2.62,2.63,403200.0,2.4871,2.4966,2.4871,2.4966,403200.0
2010-12-08 15:40:00,2.63,2.64,2.63,2.64,950400.0,2.4966,2.5061,2.4966,2.5061,950400.0
2010-12-08 15:50:00,2.64,2.65,2.64,2.64,2160000.0,2.5061,2.5156,2.5061,2.5061,2160000.0
2010-12-09 09:30:00,2.68,2.69,2.67,2.67,5119200.0,2.5441,2.5536,2.5346,2.5346,5119200.0
2010-12-09 09:40:00,2.67,2.68,2.66,2.67,1267200.0,2.5346,2.5441,2.5251,2.5346,1267200.0
2010-12-09 09:50:00,2.67,2.69,2.67,2.68,2325600.0,2.5346,2.5536,2.5346,2.5441,2325600.0
2010-12-09 10:00:00,2.68,2.68,2.67,2.67,2548800.0,2.5441,2.5441,2.5346,2.5346,2548800.0
2010-12-09 10:10:00,2.67,2.67,2.66,2.66,1504800.0,2.5346,2.5346,2.5251,2.5251,1504800.0
2010-12-09 10:20:00,2.66,2.66,2.65,2.66,1144800.0,2.5251,2.5251,2.5156,2.5251,1144800.0
2010-12-09 10:30:00,2.66,2.66,2.66,2.66,388800.0,2.5251,2.5251,2.5251,2.5251,388800.0
2010-12-09 10:40:00,2.66,2.66,2.65,2.65,777600.0,2.5251,2.5251,2.5156,2.5156,777600.0
2010-12-09 10:50:00,2.65,2.65,2.64,2.65,2124000.0,2.5156,2.5156,2.5061,2.5156,2124000.0
2010-12-09 11:00:00,2.65,2.65,2.65,2.65,1972800.0,2.5156,2.5156,2.5156,2.5156,1972800.0
2010-12-09 11:10:00,2.66,2.66,2.65,2.66,864000.0,2.5251,2.5251,2.5156,2.5251,864000.0
2010-12-09 11:20:00,2.65,2.66,2.65,2.65,460800.0,2.5156,2.5251,2.5156,2.5156,460800.0
2010-12-09 11:30:00,2.65,2.66,2.65,2.65,1116000.0,2.5156,2.5251,2.5156,2.5156,1116000.0
2010-12-09 11:40:00,2.65,2.65,2.64,2.64,1288800.0,2.5156,2.5156,2.5061,2.5061,1288800.0
2010-12-09 11:50:00,2.64,2.65,2.63,2.64,475200.0,2.5061,2.5156,2.4966,2.5061,475200.0
2010-12-09 12:00:00,2.64,2.65,2.64,2.65,554400.0,2.5061,2.5156,2.5061,2.5156,554400.0
2010-12-09 12:10:00,2.65,2.65,2.64,2.65,252000.0,2.5156,2.5156,2.5061,2.5156,252000.0
2010-12-09 12:20:00,2.65,2.65,2.64,2.65,64800.0,2.5156,2.5156,2.5061,2.5156,64800.0
2010-12-09 12:30:00,2.65,2.65,2.64,2.65,129600.0,2.5156,2.5156,2.5061,2.5156,129600.0
2010-12-09 12:40:00,2.65,2.65,2.65,2.65,244800.0,2.5156,2.5156,2.5156,2.5156,244800.0
2010-12-09 12:50:00,2.65,2.65,2.65,2.65,223200.0,2.5156,2.5156,2.5156,2.5156,223200.0
2010-12-09 13:00:00,2.65,2.66,2.65,2.66,1058400.0,2.5156,2.5251,2.5156,2.5251,1058400.0
2010-12-09 13:10:00,2.66,2.67,2.66,2.66,878400.0,2.5251,2.5346,2.5251,2.5251,878400.0
2010-12-09 13:20:00,2.66,2.66,2.66,2.66,194400.0,2.5251,2.5251,2.5251,2.5251,194400.0
2010-12-09 13:30:00,2.66,2.66,2.65,2.66,655200.0,2.5251,2.5251,2.5156,2.5251,655200.0
2010-12-09 13:40:00,2.66,2.66,2.65,2.66,1468800.0,2.5251,2.5251,2.5156,2.5251,1468800.0
2010-12-09 13:50:00,2.66,2.66,2.66,2.66,43200.0,2.5251,2.5251,2.5251,2.5251,43200.0
2010-12-09 14:00:00,2.66,2.66,2.65,2.65,1324800.0,2.5251,2.5251,2.5156,2.5156,1324800.0
2010-12-09 14:10:00,2.65,2.65,2.65,2.65,734400.0,2.5156,2.5156,2.5156,2.5156,734400.0
2010-12-09 14:20:00,2.65,2.66,2.65,2.65,460800.0,2.5156,2.5251,2.5156,2.5156,460800.0
2010-12-09 14:30:00,2.65,2.65,2.65,2.65,856800.0,2.5156,2.5156,2.5156,2.5156,856800.0
2010-12-09 14:40:00,2.65,2.66,2.65,2.65,921600.0,2.5156,2.5251,2.5156,2.5156,921600.0
2010-12-09 14:50:00,2.65,2.66,2.65,2.66,1353600.0,2.5156,2.5251,2.5156,2.5251,1353600.0
2010-12-09 15:00:00,2.66,2.66,2.66,2.66,273600.0,2.5251,2.5251,2.5251,2.5251,273600.0
2010-12-09 15:10:00,2.66,2.67,2.66,2.67,460800.0,2.5251,2.5346,2.5251,2.5346,460800.0
2010-12-09 15:20:00,2.66,2.66,2.66,2.66,309600.0,2.5251,2.5251,2.5251,2.5251,309600.0
2010-12-09 15:30:00,2.66,2.67,2.66,2.67,547200.0,2.5251,2.5346,2.5251,2.5346,547200.0
2010-12-09 15:40:00,2.67,2.68,2.67,2.68,1382400.0,2.5346,2.5441,2.5346,2.5441,1382400.0
2010-12-09 15:50:00,2.67,2.67,2.66,2.67,2239200.0,2.5346,2.5346,2.5251,2.5346,2239200.0
2010-12-10 09:30:00,2.7,2.7,2.68,2.69,3189600.0,2.5631,2.5631,2.5441,2.5536,3189600.0
2010-12-10 09:40:00,2.69,2.7,2.69,2.69,2412000.0,2.5536,2.5631,2.5536,2.5536,2412000.0
2010-12-10 09:50:00,2.69,2.7,2.69,2.69,2844000.0,2.5536,2.5631,2.5536,2.5536,2844000.0
2010-12-10 10:00:00,2.69,2.69,2.68,2.68,2210400.0,2.5536,2.5536,2.5441,2.5441,2210400.0
2010-12-10 10:10:00,2.68,2.68,2.67,2.68,2728800.0,2.5441,2.5441,2.5346,2.5441,2728800.0
2010-12-10 10:20:00,2.68,2.69,2.68,2.69,2167200.0,2.5441,2.5536,2.5441,2.5536,2167200.0
2010-12-10 10:30:00,2.69,2.69,2.68,2.68,518400.0,2.5536,2.5536,2.5441,2.5441,518400.0
2010-12-10 10:40:00,2.67,2.69,2.67,2.68,1274400.0,2.5346,2.5536,2.5346,2.5441,1274400.0
2010-12-10 10:50:00,2.68,2.69,2.68,2.68,720000.0,2.5441,2.5536,2.5441,2.5441,720000.0
2010-12-10 11:00:00,2.68,2.69,2.68,2.69,1310400.0,2.5441,2.5536,2.5441,2.5536,1310400.0
2010-12-10 11:10:00,2.69,2.69,2.69,2.69,482400.0,2.5536,2.5536,2.5536,2.5536,482400.0
2010-12-10 11:20:00,2.69,2.69,2.68,2.68,540000.0,2.5536,2.5536,2.5441,2.5441,540000.0
2010-12-10 11:30:00,2.68,2.69,2.68,2.68,626400.0,2.5441,2.5536,2.5441,2.5441,626400.0
2010-12-10 11:40:00,2.68,2.69,2.68,2.69,799200.0,2.5441,2.5536,2.5441,2.5536,799200.0
2010-12-10 11:50:00,2.69,2.7,2.68,2.7,662400.0,2.5536,2.5631,2.5441,2.5631,662400.0
2010-12-10 12:00:00,2.7,2.7,2.69,2.7,842400.0,2.5631,2.5631,2.5536,2.5631,842400.0
2010-12-10 12:10:00,2.7,2.7,2.7,2.7,381600.0,2.5631,2.5631,2.5631,2.5631,381600.0
2010-12-10 12:20:00,2.7,2.7,2.69,2.7,460800.0,2.5631,2.5631,2.5536,2.5631,460800.0
2010-12-10 12:30:00,2.7,2.7,2.7,2.7,460800.0,2.5631,2.5631,2.5631,2.5631,460800.0
2010-12-10 12:40:00,2.7,2.71,2.7,2.71,1288800.0,2.5631,2.5726,2.5631,2.5726,1288800.0
2010-12-10 12:50:00,2.71,2.71,2.7,2.7,345600.0,2.5726,2.5726,2.5631,2.5631,345600.0
2010-12-10 13:00:00,2.7,2.7,2.7,2.7,345600.0,2.5631,2.5631,2.5631,2.5631,345600.0
2010-12-10 13:10:00,2.7,2.71,2.7,2.71,921600.0,2.5631,2.5726,2.5631,2.5726,921600.0
2010-12-10 13:20:00,2.71,2.71,2.7,2.7,741600.0,2.5726,2.5726,2.5631,2.5631,741600.0
2010-12-10 13:30:00,2.71,2.71,2.7,2.71,396000.0,2.5726,2.5726,2.5631,2.5726,396000.0
2010-12-10 13:40:00,2.71,2.71,2.71,2.71,597600.0,2.5726,2.5726,2.5726,2.5726,597600.0
2010-12-10 13:50:00,2.71,2.72,2.71,2.72,921600.0,2.5726,2.5821,2.5726,2.5821,921600.0
2010-12-10 14:00:00,2.71,2.72,2.71,2.72,475200.0,2.5726,2.5821,2.5726,2.5821,475200.0
2010-12-10 14:10:00,2.72,2.72,2.71,2.72,1044000.0,2.5821,2.5821,2.5726,2.5821,1044000.0
2010-12-10 14:20:00,2.72,2.72,2.71,2.71,626400.0,2.5821,2.5821,2.5726,2.5726,626400.0
2010-12-10 14:30:00,2.71,2.72,2.71,2.72,662400.0,2.5726,2.5821,2.5726,2.5821,662400.0
2010-12-10 14:40:00,2.72,2.72,2.71,2.72,158400.0,2.5821,2.5821,2.5726,2.5821,158400.0
2010-12-10 14:50:00,2.72,2.72,2.72,2.72,331200.0,2.5821,2.5821,2.5821,2.5821,331200.0
2010-12-10 15:00:00,2.72,2.72,2.71,2.71,928800.0,2.5821,2.5821,2.5726,2.5726,928800.0
2010-12-10 15:10:00,2.71,2.71,2.71,2.71,784800.0,2.5726,2.5726,2.5726,2.5726,784800.0
2010-12-10 15:20:00,2.71,2.72,2.71,2.72,986400.0,2.5726,2.5821,2.5726,2.5821,986400.0
2010-12-10 15:30:00,2.72,2.73,2.72,2.72,1749600.0,2.5821,2.5915,2.5821,2.5821,1749600.0
2010-12-10 15:40:00,2.72,2.72,2.72,2.72,2332800.0,2.5821,2.5821,2.5821,2.5821,2332800.0
2010-12-10 15:50:00,2.72,2.72,2.72,2.72,3031200.0,2.5821,2.5821,2.5821,2.5821,3031200.0
2010-12-13 09:30:00,2.76,2.76,2.74,2.74,4010400.0,2.62,2.62,2.601,2.601,4010400.0
2010-12-13 09:40:00,2.73,2.74,2.73,2.74,2520000.0,2.5915,2.601,2.5915,2.601,2520000.0
2010-12-13 09:50:00,2.74,2.75,2.74,2.74,3535200.0,2.601,2.6105,2.601,2.601,3535200.0
2010-12-13 10:00:00,2.74,2.75,2.74,2.74,1936800.0,2.601,2.6105,2.601,2.601,1936800.0
2010-12-13 10:10:00,2.75,2.75,2.74,2.75,1454400.0,2.6105,2.6105,2.601,2.6105,1454400.0
2010-12-13 10:20:00,2.75,2.75,2.74,2.75,1123200.0,2.6105,2.6105,2.601,2.6105,1123200.0
2010-12-13 10:30:00,2.75,2.75,2.75,2.75,2462400.0,2.6105,2.6105,2.6105,2.6105,2462400.0
2010-12-13 10:40:00,2.75,2.76,2.74,2.76,986400.0,2.6105,2.62,2.601,2.62,986400.0
2010-12-13 10:50:00,2.76,2.76,2.75,2.76,792000.0,2.62,2.62,2.6105,2.62,792000.0
2010-12-13 11:00:00,2.76,2.76,2.75,2.76,1015200.0,2.62,2.62,2.6105,2.62,1015200.0
2010-12-13 11:10:00,2.76,2.76,2.75,2.76,1137600.0,2.62,2.62,2.6105,2.62,1137600.0
2010-12-13 11:20:00,2.76,2.76,2.75,2.75,1612800.0,2.62,2.62,2.6105,2.6105,1612800.0
2010-12-13 11:30:00,2.75,2.75,2.75,2.75,1735200.0,2.6105,2.6105,2.6105,2.6105,1735200.0
2010-12-13 11:40:00,2.75,2.75,2.75,2.75,367200.0,2.6105,2.6105,2.6105,2.6105,367200.0
2010-12-13 11:50:00,2.75,2.76,2.75,2.76,1195200.0,2.6105,2.62,2.6105,2.62,1195200.0
2010-12-13 12:00:00,2.76,2.76,2.75,2.75,900000.0,2.62,2.62,2.6105,2.6105,900000.0
2010-12-13 12:10:00,2.75,2.76,2.75,2.76,208800.0,2.6105,2.62,2.6105,2.62,208800.0
2010-12-13 12:20:00,2.75,2.76,2.75,2.75,568800.0,2.6105,2.62,2.6105,2.6105,568800.0
2010-12-13 12:30:00,2.75,2.76,2.75,2.75,612000.0,2.6105,2.62,2.6105,2.6105,612000.0
2010-12-13 12:40:00,2.75,2.75,2.75,2.75,583200.0,2.6105,2.6105,2.6105,2.6105,583200.0
2010-12-13 12:50:00,2.75,2.76,2.75,2.75,1447200.0,2.6105,2.62,2.6105,2.6105,1447200.0
2010-12-13 13:00:00,2.76,2.76,2.75,2.75,453600.0,2.62,2.62,2.6105,2.6105,453600.0
2010-12-13 13:10:00,2.75,2.76,2.75,2.76,424800.0,2.6105,2.62,2.6105,2.62,424800.0
2010-12-13 13:20:00,2.76,2.76,2.76,2.76,439200.0,2.62,2.62,2.62,2.62,439200.0
2010-12-13 13:30:00,2.76,2.76,2.75,2.75,439200.0,2.62,2.62,2.6105,2.6105,439200.0
2010-12-13 13:40:00,2.75,2.75,2.75,2.75,597600.0,2.6105,2.6105,2.6105,2.6105,597600.0
2010-12-13 13:50:00,2.75,2.76,2.75,2.76,1425600.0,2.6105,2.62,2.6105,2.62,1425600.0
2010-12-13 14:00:00,2.76,2.76,2.76,2.76,1447200.0,2.62,2.62,2.62,2.62,1447200.0
2010-12-13 14:10:00,2.76,2.76,2.76,2.76,1044000.0,2.62,2.62,2.62,2.62,1044000.0
2010-12-13 14:20:00,2.76,2.76,2.76,2.76,626400.0,2.62,2.62,2.62,2.62,626400.0
2010-12-13 14:30:00,2.76,2.76,2.76,2.76,324000.0,2.62,2.62,2.62,2.62,324000.0
2010-12-13 14:40:00,2.76,2.77,2.76,2.76,777600.0,2.62,2.6295,2.62,2.62,777600.0
2010-12-13 14:50:00,2.76,2.76,2.76,2.76,554400.0,2.62,2.62,2.62,2.62,554400.0
2010-12-13 15:00:00,2.76,2.76,2.75,2.75,756000.0,2.62,2.62,2.6105,2.6105,756000.0
2010-12-13 15:10:00,2.75,2.75,2.74,2.75,1562400.0,2.6105,2.6105,2.601,2.6105,1562400.0
2010-12-13 15:20:00,2.75,2.75,2.74,2.75,1800000.0,2.6105,2.6105,2.601,2.6105,1800000.0
2010-12-13 15:30:00,2.75,2.75,2.74,2.75,2052000.0,2.6105,2.6105,2.601,2.6105,2052000.0
2010-12-13 15:40:00,2.74,2.74,2.72,2.73,2066400.0,2.601,2.601,2.5821,2.5915,2066400.0
2010-12-13 15:50:00,2.73,2.73,2.72,2.72,2649600.0,2.5915,2.5915,2.5821,2.5821,2649600.0
2010-12-14 09:30:00,2.74,2.74,2.73,2.73,4428000.0,2.601,2.601,2.5915,2.5915,4428000.0
2010-12-14 09:40:00,2.74,2.74,2.73,2.73,1785600.0,2.601,2.601,2.5915,2.5915,1785600.0
2010-12-14 09:50:00,2.73,2.74,2.73,2.74,1879200.0,2.5915,2.601,2.5915,2.601,1879200.0
2010-12-14 10:00:00,2.74,2.75,2.74,2.75,1987200.0,2.601,2.6105,2.601,2.6105,1987200.0
2010-12-14 10:10:00,2.75,2.75,2.74,2.75,1504800.0,2.6105,2.6105,2.601,2.6105,1504800.0
2010-12-14 10:20:00,2.75,2.76,2.75,2.75,1317600.0,2.6105,2.62,2.6105,2.6105,1317600.0
2010-12-14 10:30:00,2.75,2.75,2.75,2.75,612000.0,2.6105,2.6105,2.6105,2.6105,612000.0
2010-12-14 10:40:00,2.75,2.75,2.75,2.75,756000.0,2.6105,2.6105,2.6105,2.6105,756000.0
2010-12-14 10:50:00,2.75,2.75,2.74,2.74,3340800.0,2.6105,2.6105,2.601,2.601,3340800.0
2010-12-14 11:00:00,2.74,2.75,2.74,2.74,1008000.0,2.601,2.6105,2.601,2.601,1008000.0
2010-12-14 11:10:00,2.74,2.75,2.74,2.75,655200.0,2.601,2.6105,2.601,2.6105,655200.0
2010-12-14 11:20:00,2.75,2.75,2.75,2.75,669600.0,2.6105,2.6105,2.6105,2.6105,669600.0
2010-12-14 11:30:00,2.75,2.76,2.75,2.76,770400.0,2.6105,2.62,2.6105,2.62,770400.0
2010-12-14 11:40:00,2.76,2.76,2.75,2.75,979200.0,2.62,2.62,2.6105,2.6105,979200.0
2010-12-14 11:50:00,2.76,2.76,2.75,2.75,2203200.0,2.62,2.62,2.6105,2.6105,2203200.0
2010-12-14 12:00:00,2.75,2.76,2.75,2.76,504000.0,2.6105,2.62,2.6105,2.62,504000.0
2010-12-14 12:10:00,2.76,2.76,2.75,2.75,259200.0,2.62,2.62,2.6105,2.6105,259200.0
2010-12-14 12:20:00,2.75,2.76,2.75,2.76,122400.0,2.6105,2.62,2.6105,2.62,122400.0
2010-12-14 12:30:00,2.75,2.76,2.75,2.75,1288800.0,2.6105,2.62,2.6105,2.6105,1288800.0
2010-12-14 12:40:00,2.75,2.75,2.75,2.75,986400.0,2.6105,2.6105,2.6105,2.6105,986400.0
2010-12-14 12:50:00,2.75,2.76,2.75,2.76,662400.0,2.6105,2.62,2.6105,2.62,662400.0
2010-12-14 13:00:00,2.76,2.76,2.76,2.76,165600.0,2.62,2.62,2.62,2.62,165600.0
2010-12-14 13:10:00,2.76,2.76,2.76,2.76,720000.0,2.62,2.62,2.62,2.62,720000.0
2010-12-14 13:20:00,2.76,2.76,2.76,2.76,374400.0,2.62,2.62,2.62,2.62,374400.0
2010-12-14 13:30:00,2.76,2.76,2.76,2.76,115200.0,2.62,2.62,2.62,2.62,115200.0
2010-12-14 13:40:00,2.76,2.76,2.76,2.76,1130400.0,2.62,2.62,2.62,2.62,1130400.0
2010-12-14 13:50:00,2.76,2.76,2.76,2.76,597600.0,2.62,2.62,2.62,2.62,597600.0
2010-12-14 14:00:00,2.76,2.76,2.75,2.76,460800.0,2.62,2.62,2.6105,2.62,460800.0
2010-12-14 14:10:00,2.76,2.77,2.75,2.76,1670400.0,2.62,2.6295,2.6105,2.62,1670400.0
2010-12-14 14:20:00,2.76,2.77,2.75,2.75,1850400.0,2.62,2.6295,2.6105,2.6105,1850400.0
2010-12-14 14:30:00,2.75,2.76,2.75,2.76,518400.0,2.6105,2.62,2.6105,2.62,518400.0
2010-12-14 14:40:00,2.75,2.75,2.73,2.74,1418400.0,2.6105,2.6105,2.5915,2.601,1418400.0
2010-12-14 14:50:00,2.74,2.75,2.74,2.75,1058400.0,2.601,2.6105,2.601,2.6105,1058400.0
2010-12-14 15:00:00,2.75,2.75,2.74,2.75,806400.0,2.6105,2.6105,2.601,2.6105,806400.0
2010-12-14 15:10:00,2.75,2.75,2.73,2.73,1245600.0,2.6105,2.6105,2.5915,2.5915,1245600.0
2010-12-14 15:20:00,2.73,2.73,2.72,2.72,2440800.0,2.5915,2.5915,2.5821,2.5821,2440800.0
2010-12-14 15:30:00,2.72,2.73,2.71,2.71,2937600.0,2.5821,2.5915,2.5726,2.5726,2937600.0
2010-12-14 15:40:00,2.71,2.72,2.71,2.71,1735200.0,2.5726,2.5821,2.5726,2.5726,1735200.0
2010-12-14 15:50:00,2.71,2.73,2.71,2.73,3074400.0,2.5726,2.5915,2.5726,2.5915,3074400.0
2010-12-15 09:30:00,2.72,2.73,2.71,2.72,2930400.0,2.5821,2.5915,2.5726,2.5821,2930400.0
2010-12-15 09:40:00,2.72,2.73,2.72,2.72,3477600.0,2.5821,2.5915,2.5821,2.5821,3477600.0
2010-12-15 09:50:00,2.72,2.74,2.72,2.74,2541600.0,2.5821,2.601,2.5821,2.601,2541600.0
2010-12-15 10:00:00,2.74,2.74,2.74,2.74,2188800.0,2.601,2.601,2.601,2.601,2188800.0
2010-12-15 10:10:00,2.73,2.74,2.73,2.74,1555200.0,2.5915,2.601,2.5915,2.601,1555200.0
2010-12-15 10:20:00,2.74,2.74,2.74,2.74,784800.0,2.601,2.601,2.601,2.601,784800.0
2010-12-15 10:30:00,2.74,2.75,2.74,2.75,1706400.0,2.601,2.6105,2.601,2.6105,1706400.0
2010-12-15 10:40:00,2.75,2.75,2.74,2.74,1620000.0,2.6105,2.6105,2.601,2.601,1620000.0
2010-12-15 10:50:00,2.74,2.75,2.74,2.74,453600.0,2.601,2.6105,2.601,2.601,453600.0
2010-12-15 11:00:00,2.74,2.75,2.74,2.74,676800.0,2.601,2.6105,2.601,2.601,676800.0
2010-12-15 11:10:00,2.74,2.74,2.73,2.73,1425600.0,2.601,2.601,2.5915,2.5915,1425600.0
2010-12-15 11:20:00,2.73,2.73,2.73,2.73,914400.0,2.5915,2.5915,2.5915,2.5915,914400.0
2010-12-15 11:30:00,2.73,2.73,2.73,2.73,849600.0,2.5915,2.5915,2.5915,2.5915,849600.0
2010-12-15 11:40:00,2.73,2.73,2.72,2.73,2073600.0,2.5915,2.5915,2.5821,2.5915,2073600.0
2010-12-15 11:50:00,2.73,2.73,2.73,2.73,568800.0,2.5915,2.5915,2.5915,2.5915,568800.0
2010-12-15 12:00:00,2.73,2.73,2.73,2.73,547200.0,2.5915,2.5915,2.5915,2.5915,547200.0
2010-12-15 12:10:00,2.73,2.73,2.73,2.73,439200.0,2.5915,2.5915,2.5915,2.5915,439200.0
2010-12-15 12:20:00,2.73,2.73,2.73,2.73,194400.0,2.5915,2.5915,2.5915,2.5915,194400.0
2010-12-15 12:30:00,2.73,2.73,2.72,2.72,676800.0,2.5915,2.5915,2.5821,2.5821,676800.0
2010-12-15 12:40:00,2.72,2.72,2.71,2.71,2174400.0,2.5821,2.5821,2.5726,2.5726,2174400.0
2010-12-15 12:50:00,2.71,2.71,2.7,2.71,1260000.0,2.5726,2.5726,2.5631,2.5726,1260000.0
2010-12-15 13:00:00,2.71,2.71,2.7,2.71,4356000.0,2.5726,2.5726,2.5631,2.5726,4356000.0
2010-12-15 13:10:00,2.71,2.71,2.71,2.71,979200.0,2.5726,2.5726,2.5726,2.5726,979200.0
2010-12-15 13:20:00,2.71,2.72,2.71,2.71,1166400.0,2.5726,2.5821,2.5726,2.5726,1166400.0
2010-12-15 13:30:00,2.71,2.72,2.71,2.71,741600.0,2.5726,2.5821,2.5726,2.5726,741600.0
2010-12-15 13:40:00,2.71,2.72,2.71,2.72,561600.0,2.5726,2.5821,2.5726,2.5821,561600.0
2010-12-15 13:50:00,2.72,2.72,2.71,2.72,662400.0,2.5821,2.5821,2.5726,2.5821,662400.0
2010-12-15 14:00:00,2.72,2.72,2.71,2.72,460800.0,2.5821,2.5821,2.5726,2.5821,460800.0
2010-12-15 14:10:00,2.72,2.72,2.71,2.71,842400.0,2.5821,2.5821,2.5726,2.5726,842400.0
2010-12-15 14:20:00,2.71,2.71,2.7,2.7,799200.0,2.5726,2.5726,2.5631,2.5631,799200.0
2010-12-15 14:30:00,2.7,2.7,2.68,2.69,5896800.0,2.5631,2.5631,2.5441,2.5536,5896800.0
2010-12-15 14:40:00,2.69,2.7,2.69,2.69,792000.0,2.5536,2.5631,2.5536,2.5536,792000.0
2010-12-15 14:50:00,2.69,2.69,2.68,2.69,1908000.0,2.5536,2.5536,2.5441,2.5536,1908000.0
2010-12-15 15:00:00,2.69,2.7,2.68,2.7,1785600.0,2.5536,2.5631,2.5441,2.5631,1785600.0
2010-12-15 15:10:00,2.69,2.7,2.69,2.7,367200.0,2.5536,2.5631,2.5536,2.5631,367200.0
2010-12-15 15:20:00,2.7,2.71,2.69,2.71,2167200.0,2.5631,2.5726,2.5536,2.5726,2167200.0
2010-12-15 15:30:00,2.71,2.72,2.7,2.71,1872000.0,2.5726,2.5821,2.5631,2.5726,1872000.0
2010-12-15 15:40:00,2.72,2.72,2.7,2.7,5104800.0,2.5821,2.5821,2.5631,2.5631,5104800.0
2010-12-15 15:50:00,2.7,2.7,2.69,2.69,5522400.0,2.5631,2.5631,2.5536,2.5536,5522400.0
2010-12-16 09:30:00,2.7,2.71,2.69,2.71,5371200.0,2.5631,2.5726,2.5536,2.5726,5371200.0
2010-12-16 09:40:00,2.7,2.71,2.7,2.7,2304000.0,2.5631,2.5726,2.5631,2.5631,2304000.0
2010-12-16 09:50:00,2.7,2.7,2.67,2.67,2426400.0,2.5631,2.5631,2.5346,2.5346,2426400.0
2010-12-16 10:00:00,2.67,2.69,2.67,2.69,5076000.0,2.5346,2.5536,2.5346,2.5536,5076000.0
2010-12-16 10:10:00,2.69,2.7,2.68,2.69,2606400.0,2.5536,2.5631,2.5441,2.5536,2606400.0
2010-12-16 10:20:00,2.7,2.7,2.69,2.69,4435200.0,2.5631,2.5631,2.5536,2.5536,4435200.0
2010-12-16 10:30:00,2.69,2.69,2.68,2.69,993600.0,2.5536,2.5536,2.5441,2.5536,993600.0
2010-12-16 10:40:00,2.69,2.7,2.69,2.7,2095200.0,2.5536,2.5631,2.5536,2.5631,2095200.0
2010-12-16 10:50:00,2.7,2.7,2.69,2.7,1382400.0,2.5631,2.5631,2.5536,2.5631,1382400.0
2010-12-16 11:00:00,2.7,2.7,2.7,2.7,1281600.0,2.5631,2.5631,2.5631,2.5631,1281600.0
2010-12-16 11:10:00,2.7,2.73,2.7,2.73,4953600.0,2.5631,2.5915,2.5631,2.5915,4953600.0
2010-12-16 11:20:00,2.73,2.73,2.72,2.73,5004000.0,2.5915,2.5915,2.5821,2.5915,5004000.0
2010-12-16 11:30:00,2.73,2.73,2.72,2.72,1116000.0,2.5915,2.5915,2.5821,2.5821,1116000.0
2010-12-16 11:40:00,2.72,2.73,2.72,2.72,367200.0,2.5821,2.5915,2.5821,2.5821,367200.0
2010-12-16 11:50:00,2.72,2.73,2.72,2.73,748800.0,2.5821,2.5915,2.5821,2.5915,748800.0
2010-12-16 12:00:00,2.73,2.73,2.73,2.73,2188800.0,2.5915,2.5915,2.5915,2.5915,2188800.0
2010-12-16 12:10:00,2.73,2.73,2.72,2.73,208800.0,2.5915,2.5915,2.5821,2.5915,208800.0
2010-12-16 12:20:00,2.72,2.73,2.72,2.72,316800.0,2.5821,2.5915,2.5821,2.5821,316800.0
2010-12-16 12:30:00,2.72,2.73,2.72,2.73,302400.0,2.5821,2.5915,2.5821,2.5915,302400.0
2010-12-16 12:40:00,2.73,2.74,2.73,2.74,936000.0,2.5915,2.601,2.5915,2.601,936000.0
2010-12-16 12:50:00,2.74,2.74,2.74,2.74,1281600.0,2.601,2.601,2.601,2.601,1281600.0
2010-12-16 13:00:00,2.74,2.74,2.74,2.74,604800.0,2.601,2.601,2.601,2.601,604800.0
2010-12-16 13:10:00,2.74,2.74,2.74,2.74,417600.0,2.601,2.601,2.601,2.601,417600.0
2010-12-16 13:20:00,2.74,2.74,2.74,2.74,1814400.0,2.601,2.601,2.601,2.601,1814400.0
2010-12-16 13:30:00,2.74,2.74,2.73,2.74,784800.0,2.601,2.601,2.5915,2.601,784800.0
2010-12-16 13:40:00,2.74,2.74,2.74,2.74,914400.0,2.601,2.601,2.601,2.601,914400.0
2010-12-16 13:50:00,2.74,2.74,2.74,2.74,1137600.0,2.601,2.601,2.601,2.601,1137600.0
2010-12-16 14:00:00,2.74,2.74,2.74,2.74,784800.0,2.601,2.601,2.601,2.601,784800.0
2010-12-16 14:10:00,2.74,2.74,2.73,2.73,1238400.0,2.601,2.601,2.5915,2.5915,1238400.0
2010-12-16 14:20:00,2.73,2.73,2.73,2.73,1332000.0,2.5915,2.5915,2.5915,2.5915,1332000.0
2010-12-16 14:30:00,2.73,2.73,2.72,2.73,1656000.0,2.5915,2.5915,2.5821,2.5915,1656000.0
2010-12-16 14:40:00,2.73,2.73,2.73,2.73,568800.0,2.5915,2.5915,2.5915,2.5915,568800.0
2010-12-16 14:50:00,2.73,2.73,2.72,2.72,1454400.0,2.5915,2.5915,2.5821,2.5821,1454400.0
2010-12-16 15:00:00,2.72,2.74,2.72,2.73,1303200.0,2.5821,2.601,2.5821,2.5915,1303200.0
2010-12-16 15:10:00,2.74,2.74,2.73,2.73,1360800.0,2.601,2.601,2.5915,2.5915,1360800.0
2010-12-16 15:20:00,2.73,2.73,2.72,2.73,1497600.0,2.5915,2.5915,2.5821,2.5915,1497600.0
2010-12-16 15:30:00,2.73,2.74,2.73,2.74,1836000.0,2.5915,2.601,2.5915,2.601,1836000.0
2010-12-16 15:40:00,2.73,2.73,2.73,2.73,921600.0,2.5915,2.5915,2.5915,2.5915,921600.0
2010-12-16 15:50:00,2.73,2.74,2.73,2.74,1900800.0,2.5915,2.601,2.5915,2.601,1900800.0
2010-12-17 09:30:00,2.73,2.74,2.73,2.73,4082400.0,2.5915,2.601,2.5915,2.5915,4082400.0
2010-12-17 09:40:00,2.73,2.73,2.72,2.73,4341600.0,2.5915,2.5915,2.5821,2.5915,4341600.0
2010-12-17 09:50:00,2.73,2.73,2.72,2.73,1526400.0,2.5915,2.5915,2.5821,2.5915,1526400.0
2010-12-17 10:00:00,2.73,2.73,2.72,2.73,2289600.0,2.5915,2.5915,2.5821,2.5915,2289600.0
2010-12-17 10:10:00,2.73,2.73,2.73,2.73,907200.0,2.5915,2.5915,2.5915,2.5915,907200.0
2010-12-17 10:20:00,2.73,2.74,2.73,2.73,1447200.0,2.5915,2.601,2.5915,2.5915,1447200.0
2010-12-17 10:30:00,2.73,2.74,2.73,2.73,1152000.0,2.5915,2.601,2.5915,2.5915,1152000.0
2010-12-17 10:40:00,2.73,2.73,2.72,2.72,2620800.0,2.5915,2.5915,2.5821,2.5821,2620800.0
2010-12-17 10:50:00,2.72,2.73,2.72,2.73,1526400.0,2.5821,2.5915,2.5821,2.5915,1526400.0
2010-12-17 11:00:00,2.73,2.73,2.73,2.73,734400.0,2.5915,2.5915,2.5915,2.5915,734400.0
2010-12-17 11:10:00,2.73,2.73,2.73,2.73,547200.0,2.5915,2.5915,2.5915,2.5915,547200.0
2010-12-17 11:20:00,2.73,2.73,2.73,2.73,835200.0,2.5915,2.5915,2.5915,2.5915,835200.0
2010-12-17 11:30:00,2.73,2.74,2.73,2.74,612000.0,2.5915,2.601,2.5915,2.601,612000.0
2010-12-17 11:40:00,2.74,2.74,2.73,2.73,554400.0,2.601,2.601,2.5915,2.5915,554400.0
2010-12-17 11:50:00,2.73,2.73,2.73,2.73,187200.0,2.5915,2.5915,2.5915,2.5915,187200.0
2010-12-17 12:00:00,2.73,2.74,2.73,2.73,172800.0,2.5915,2.601,2.5915,2.5915,172800.0
2010-12-17 12:10:00,2.73,2.74,2.73,2.74,93600.0,2.5915,2.601,2.5915,2.601,93600.0
2010-12-17 12:20:00,2.73,2.74,2.73,2.74,108000.0,2.5915,2.601,2.5915,2.601,108000.0
2010-12-17 12:30:00,2.73,2.74,2.73,2.74,151200.0,2.5915,2.601,2.5915,2.601,151200.0
2010-12-17 12:40:00,2.74,2.74,2.74,2.74,172800.0,2.601,2.601,2.601,2.601,172800.0
2010-12-17 12:50:00,2.74,2.74,2.74,2.74,280800.0,2.601,2.601,2.601,2.601,280800.0
2010-12-17 13:00:00,2.74,2.75,2.74,2.75,1008000.0,2.601,2.6105,2.601,2.6105,1008000.0
2010-12-17 13:10:00,2.75,2.75,2.75,2.75,532800.0,2.6105,2.6105,2.6105,2.6105,532800.0
2010-12-17 13:20:00,2.75,2.75,2.75,2.75,633600.0,2.6105,2.6105,2.6105,2.6105,633600.0
2010-12-17 13:30:00,2.75,2.75,2.75,2.75,518400.0,2.6105,2.6105,2.6105,2.6105,518400.0
2010-12-17 13:40:00,2.75,2.76,2.75,2.76,907200.0,2.6105,2.62,2.6105,2.62,907200.0
2010-12-17 13:50:00,2.76,2.76,2.75,2.75,266400.0,2.62,2.62,2.6105,2.6105,266400.0
2010-12-17 14:00:00,2.75,2.76,2.75,2.75,172800.0,2.6105,2.62,2.6105,2.6105,172800.0
2010-12-17 14:10:00,2.75,2.76,2.75,2.76,280800.0,2.6105,2.62,2.6105,2.62,280800.0
2010-12-17 14:20:00,2.76,2.76,2.75,2.76,201600.0,2.62,2.62,2.6105,2.62,201600.0
2010-12-17 14:30:00,2.75,2.76,2.75,2.75,806400.0,2.6105,2.62,2.6105,2.6105,806400.0
2010-12-17 14:40:00,2.75,2.76,2.75,2.76,309600.0,2.6105,2.62,2.6105,2.62,309600.0
2010-12-17 14:50:00,2.76,2.76,2.75,2.76,424800.0,2.62,2.62,2.6105,2.62,424800.0
2010-12-17 15:00:00,2.76,2.76,2.75,2.75,439200.0,2.62,2.62,2.6105,2.6105,439200.0
2010-12-17 15:10:00,2.75,2.75,2.74,2.75,590400.0,2.6105,2.6105,2.601,2.6105,590400.0
2010-12-17 15:20:00,2.75,2.75,2.75,2.75,741600.0,2.6105,2.6105,2.6105,2.6105,741600.0
2010-12-17 15:30:00,2.75,2.75,2.74,2.74,1116000.0,2.6105,2.6105,2.601,2.601,1116000.0
2010-12-17 15:40:00,2.74,2.74,2.74,2.74,698400.0,2.601,2.601,2.601,2.601,698400.0
2010-12-17 15:50:00,2.74,2.75,2.74,2.75,3924000.0,2.601,2.6105,2.601,2.6105,3924000.0
2010-12-20 09:30:00,2.77,2.77,2.76,2.77,3808800.0,2.6295,2.6295,2.62,2.6295,3808800.0
2010-12-20 09:40:00,2.77,2.77,2.76,2.76,2145600.0,2.6295,2.6295,2.62,2.62,2145600.0
2010-12-20 09:50:00,2.77,2.77,2.76,2.76,1022400.0,2.6295,2.6295,2.62,2.62,1022400.0
2010-12-20 10:00:00,2.76,2.76,2.75,2.76,1238400.0,2.62,2.62,2.6105,2.62,1238400.0
2010-12-20 10:10:00,2.75,2.75,2.74,2.74,3232800.0,2.6105,2.6105,2.601,2.601,3232800.0
2010-12-20 10:20:00,2.74,2.74,2.74,2.74,2714400.0,2.601,2.601,2.601,2.601,2714400.0
2010-12-20 10:30:00,2.74,2.75,2.74,2.74,1641600.0,2.601,2.6105,2.601,2.601,1641600.0
2010-12-20 10:40:00,2.74,2.75,2.74,2.74,1195200.0,2.601,2.6105,2.601,2.601,1195200.0
2010-12-20 10:50:00,2.74,2.74,2.73,2.73,2620800.0,2.601,2.601,2.5915,2.5915,2620800.0
2010-12-20 11:00:00,2.73,2.74,2.73,2.73,1893600.0,2.5915,2.601,2.5915,2.5915,1893600.0
2010-12-20 11:10:00,2.73,2.74,2.73,2.74,1195200.0,2.5915,2.601,2.5915,2.601,1195200.0
2010-12-20 11:20:00,2.74,2.74,2.74,2.74,943200.0,2.601,2.601,2.601,2.601,943200.0
2010-12-20 11:30:00,2.74,2.75,2.74,2.75,691200.0,2.601,2.6105,2.601,2.6105,691200.0
2010-12-20 11:40:00,2.75,2.75,2.75,2.75,849600.0,2.6105,2.6105,2.6105,2.6105,849600.0
2010-12-20 11:50:00,2.75,2.75,2.75,2.75,1670400.0,2.6105,2.6105,2.6105,2.6105,1670400.0
2010-12-20 12:00:00,2.75,2.75,2.75,2.75,1288800.0,2.6105,2.6105,2.6105,2.6105,1288800.0
2010-12-20 12:10:00,2.75,2.76,2.75,2.76,648000.0,2.6105,2.62,2.6105,2.62,648000.0
2010-12-20 12:20:00,2.76,2.76,2.75,2.75,1051200.0,2.62,2.62,2.6105,2.6105,1051200.0
2010-12-20 12:30:00,2.75,2.76,2.75,2.75,597600.0,2.6105,2.62,2.6105,2.6105,597600.0
2010-12-20 12:40:00,2.75,2.76,2.75,2.76,1519200.0,2.6105,2.62,2.6105,2.62,1519200.0
2010-12-20 12:50:00,2.76,2.77,2.76,2.77,295200.0,2.62,2.6295,2.62,2.6295,295200.0
2010-12-20 13:00:00,2.77,2.77,2.77,2.77,540000.0,2.6295,2.6295,2.6295,2.6295,540000.0
2010-12-20 13:10:00,2.77,2.77,2.77,2.77,324000.0,2.6295,2.6295,2.6295,2.6295,324000.0
2010-12-20 13:20:00,2.77,2.77,2.77,2.77,547200.0,2.6295,2.6295,2.6295,2.6295,547200.0
2010-12-20 13:30:00,2.77,2.77,2.77,2.77,561600.0,2.6295,2.6295,2.6295,2.6295,561600.0
2010-12-20 13:40:00,2.77,2.77,2.77,2.77,230400.0,2.6295,2.6295,2.6295,2.6295,230400.0
2010-12-20 13:50:00,2.77,2.77,2.77,2.77,302400.0,2.6295,2.6295,2.6295,2.6295,302400.0
2010-12-20 14:00:00,2.77,2.78,2.77,2.78,1879200.0,2.6295,2.639,2.6295,2.639,1879200.0
2010-12-20 14:10:00,2.78,2.79,2.78,2.79,1857600.0,2.639,2.6485,2.639,2.6485,1857600.0
2010-12-20 14:20:00,2.79,2.79,2.78,2.78,1116000.0,2.6485,2.6485,2.639,2.639,1116000.0
2010-12-20 14:30:00,2.78,2.78,2.78,2.78,1130400.0,2.639,2.639,2.639,2.639,1130400.0
2010-12-20 14:40:00,2.78,2.78,2.78,2.78,892800.0,2.639,2.639,2.639,2.639,892800.0
2010-12-20 14:50:00,2.78,2.78,2.78,2.78,388800.0,2.639,2.639,2.639,2.639,388800.0
2010-12-20 15:00:00,2.78,2.78,2.77,2.77,3369600.0,2.639,2.639,2.6295,2.6295,3369600.0
2010-12-20 15:10:00,2.77,2.77,2.77,2.77,1065600.0,2.6295,2.6295,2.6295,2.6295,1065600.0
2010-12-20 15:20:00,2.77,2.77,2.77,2.77,648000.0,2.6295,2.6295,2.6295,2.6295,648000.0
2010-12-20 15:30:00,2.77,2.78,2.77,2.77,2620800.0,2.6295,2.639,2.6295,2.6295,2620800.0
2010-12-20 15:40:00,2.77,2.78,2.77,2.77,1670400.0,2.6295,2.639,2.6295,2.6295,1670400.0
2010-12-20 15:50:00,2.77,2.77,2.76,2.77,2714400.0,2.6295,2.6295,2.62,2.6295,2714400.0
2010-12-21 09:30:00,2.8,2.8,2.79,2.79,3412800.0,2.658,2.658,2.6485,2.6485,3412800.0
2010-12-21 09:40:00,2.79,2.8,2.79,2.8,1994400.0,2.6485,2.658,2.6485,2.658,1994400.0
2010-12-21 09:50:00,2.8,2.8,2.79,2.8,2901600.0,2.658,2.658,2.6485,2.658,2901600.0
2010-12-21 10:00:00,2.8,2.8,2.79,2.8,1713600.0,2.658,2.658,2.6485,2.658,1713600.0
2010-12-21 10:10:00,2.8,2.8,2.79,2.8,1065600.0,2.658,2.658,2.6485,2.658,1065600.0
2010-12-21 10:20:00,2.8,2.81,2.8,2.8,2203200.0,2.658,2.6675,2.658,2.658,2203200.0
2010-12-21 10:30:00,2.8,2.81,2.8,2.8,648000.0,2.658,2.6675,2.658,2.658,648000.0
2010-12-21 10:40:00,2.8,2.8,2.8,2.8,273600.0,2.658,2.658,2.658,2.658,273600.0
2010-12-21 10:50:00,2.8,2.81,2.8,2.8,403200.0,2.658,2.6675,2.658,2.658,403200.0
2010-12-21 11:00:00,2.8,2.81,2.8,2.8,504000.0,2.658,2.6675,2.658,2.658,504000.0
2010-12-21 11:10:00,2.8,2.8,2.8,2.8,403200.0,2.658,2.658,2.658,2.658,403200.0
2010-12-21 11:20:00,2.8,2.81,2.8,2.81,619200.0,2.658,2.6675,2.658,2.6675,619200.0
2010-12-21 11:30:00,2.81,2.81,2.8,2.81,655200.0,2.6675,2.6675,2.658,2.6675,655200.0
2010-12-21 11:40:00,2.81,2.81,2.8,2.81,1591200.0,2.6675,2.6675,2.658,2.6675,1591200.0
2010-12-21 11:50:00,2.81,2.81,2.81,2.81,352800.0,2.6675,2.6675,2.6675,2.6675,352800.0
2010-12-21 12:00:00,2.81,2.81,2.81,2.81,266400.0,2.6675,2.6675,2.6675,2.6675,266400.0
2010-12-21 12:10:00,2.81,2.81,2.81,2.81,468000.0,2.6675,2.6675,2.6675,2.6675,468000.0
2010-12-21 12:20:00,2.81,2.81,2.81,2.81,770400.0,2.6675,2.6675,2.6675,2.6675,770400.0
2010-12-21 12:30:00,2.81,2.81,2.81,2.81,410400.0,2.6675,2.6675,2.6675,2.6675,410400.0
2010-12-21 12:40:00,2.81,2.82,2.81,2.81,525600.0,2.6675,2.677,2.6675,2.6675,525600.0
2010-12-21 12:50:00,2.81,2.82,2.81,2.82,590400.0,2.6675,2.677,2.6675,2.677,590400.0
2010-12-21 13:00:00,2.81,2.82,2.81,2.82,302400.0,2.6675,2.677,2.6675,2.677,302400.0
2010-12-21 13:10:00,2.82,2.82,2.81,2.82,468000.0,2.677,2.677,2.6675,2.677,468000.0
2010-12-21 13:20:00,2.81,2.81,2.81,2.81,208800.0,2.6675,2.6675,2.6675,2.6675,208800.0
2010-12-21 13:30:00,2.81,2.81,2.81,2.81,633600.0,2.6675,2.6675,2.6675,2.6675,633600.0
2010-12-21 13:40:00,2.81,2.81,2.81,2.81,525600.0,2.6675,2.6675,2.6675,2.6675,525600.0
2010-12-21 13:50:00,2.81,2.81,2.81,2.81,187200.0,2.6675,2.6675,2.6675,2.6675,187200.0
2010-12-21 14:00:00,2.81,2.82,2.81,2.81,352800.0,2.6675,2.677,2.6675,2.6675,352800.0
2010-12-21 14:10:00,2.81,2.81,2.81,2.81,684000.0,2.6675,2.6675,2.6675,2.6675,684000.0
2010-12-21 14:20:00,2.81,2.81,2.81,2.81,518400.0,2.6675,2.6675,2.6675,2.6675,518400.0
2010-12-21 14:30:00,2.81,2.81,2.81,2.81,691200.0,2.6675,2.6675,2.6675,2.6675,691200.0
2010-12-21 14:40:00,2.81,2.81,2.81,2.81,280800.0,2.6675,2.6675,2.6675,2.6675,280800.0
2010-12-21 14:50:00,2.81,2.81,2.81,2.81,525600.0,2.6675,2.6675,2.6675,2.6675,525600.0
2010-12-21 15:00:00,2.81,2.81,2.81,2.81,849600.0,2.6675,2.6675,2.6675,2.6675,849600.0
2010-12-21 15:10:00,2.81,2.82,2.81,2.81,648000.0,2.6675,2.677,2.6675,2.6675,648000.0
2010-12-21 15:20:00,2.81,2.82,2.81,2.82,1440000.0,2.6675,2.677,2.6675,2.677,1440000.0
2010-12-21 15:30:00,2.82,2.82,2.81,2.82,1634400.0,2.677,2.677,2.6675,2.677,1634400.0
2010-12-21 15:40:00,2.82,2.82,2.82,2.82,3945600.0,2.677,2.677,2.677,2.677,3945600.0
2010-12-21 15:50:00,2.82,2.82,2.81,2.82,2656800.0,2.677,2.677,2.6675,2.677,2656800.0
2010-12-22 09:30:00,2.83,2.83,2.82,2.83,2584800.0,2.6865,2.6865,2.677,2.6865,2584800.0
2010-12-22 09:40:00,2.83,2.83,2.82,2.83,3117600.0,2.6865,2.6865,2.677,2.6865,3117600.0
2010-12-22 09:50:00,2.83,2.83,2.82,2.83,1173600.0,2.6865,2.6865,2.677,2.6865,1173600.0
2010-12-22 10:00:00,2.83,2.83,2.82,2.83,2628000.0,2.6865,2.6865,2.677,2.6865,2628000.0
2010-12-22 10:10:00,2.83,2.83,2.83,2.83,1432800.0,2.6865,2.6865,2.6865,2.6865,1432800.0
2010-12-22 10:20:00,2.83,2.83,2.83,2.83,1303200.0,2.6865,2.6865,2.6865,2.6865,1303200.0
2010-12-22 10:30:00,2.83,2.83,2.83,2.83,2001600.0,2.6865,2.6865,2.6865,2.6865,2001600.0
2010-12-22 10:40:00,2.83,2.83,2.83,2.83,475200.0,2.6865,2.6865,2.6865,2.6865,475200.0
2010-12-22 10:50:00,2.83,2.84,2.83,2.84,532800.0,2.6865,2.696,2.6865,2.696,532800.0
2010-12-22 11:00:00,2.84,2.84,2.83,2.84,540000.0,2.696,2.696,2.6865,2.696,540000.0
2010-12-22 11:10:00,2.84,2.84,2.83,2.83,504000.0,2.696,2.696,2.6865,2.6865,504000.0
2010-12-22 11:20:00,2.83,2.84,2.83,2.83,295200.0,2.6865,2.696,2.6865,2.6865,295200.0
2010-12-22 11:30:00,2.84,2.84,2.83,2.84,849600.0,2.696,2.696,2.6865,2.696,849600.0
2010-12-22 11:40:00,2.84,2.84,2.84,2.84,784800.0,2.696,2.696,2.696,2.696,784800.0
2010-12-22 11:50:00,2.84,2.84,2.84,2.84,122400.0,2.696,2.696,2.696,2.696,122400.0
2010-12-22 12:00:00,2.84,2.84,2.84,2.84,482400.0,2.696,2.696,2.696,2.696,482400.0
2010-12-22 12:10:00,2.84,2.84,2.84,2.84,1015200.0,2.696,2.696,2.696,2.696,1015200.0
2010-12-22 12:20:00,2.84,2.85,2.84,2.85,871200.0,2.696,2.7055,2.696,2.7055,871200.0
2010-12-22 12:30:00,2.85,2.85,2.85,2.85,453600.0,2.7055,2.7055,2.7055,2.7055,453600.0
2010-12-22 12:40:00,2.85,2.85,2.84,2.84,518400.0,2.7055,2.7055,2.696,2.696,518400.0
2010-12-22 12:50:00,2.85,2.85,2.84,2.85,180000.0,2.7055,2.7055,2.696,2.7055,180000.0
2010-12-22 13:00:00,2.85,2.85,2.84,2.85,288000.0,2.7055,2.7055,2.696,2.7055,288000.0
2010-12-22 13:10:00,2.84,2.84,2.84,2.84,352800.0,2.696,2.696,2.696,2.696,352800.0
2010-12-22 13:20:00,2.84,2.84,2.84,2.84,417600.0,2.696,2.696,2.696,2.696,417600.0
2010-12-22 13:30:00,2.84,2.84,2.84,2.84,590400.0,2.696,2.696,2.696,2.696,590400.0
2010-12-22 13:40:00,2.84,2.84,2.83,2.83,1159200.0,2.696,2.696,2.6865,2.6865,1159200.0
2010-12-22 13:50:00,2.83,2.83,2.83,2.83,1872000.0,2.6865,2.6865,2.6865,2.6865,1872000.0
2010-12-22 14:00:00,2.83,2.84,2.83,2.84,655200.0,2.6865,2.696,2.6865,2.696,655200.0
2010-12-22 14:10:00,2.84,2.84,2.83,2.83,741600.0,2.696,2.696,2.6865,2.6865,741600.0
2010-12-22 14:20:00,2.83,2.84,2.83,2.84,741600.0,2.6865,2.696,2.6865,2.696,741600.0
2010-12-22 14:30:00,2.84,2.84,2.83,2.84,849600.0,2.696,2.696,2.6865,2.696,849600.0
2010-12-22 14:40:00,2.84,2.84,2.83,2.84,72000.0,2.696,2.696,2.6865,2.696,72000.0
2010-12-22 14:50:00,2.84,2.84,2.84,2.84,662400.0,2.696,2.696,2.696,2.696,662400.0
2010-12-22 15:00:00,2.84,2.84,2.84,2.84,352800.0,2.696,2.696,2.696,2.696,352800.0
2010-12-22 15:10:00,2.84,2.84,2.84,2.84,280800.0,2.696,2.696,2.696,2.696,280800.0
2010-12-22 15:20:00,2.84,2.84,2.84,2.84,1202400.0,2.696,2.696,2.696,2.696,1202400.0
2010-12-22 15:30:00,2.84,2.84,2.84,2.84,583200.0,2.696,2.696,2.696,2.696,583200.0
2010-12-22 15:40:00,2.84,2.85,2.84,2.84,1267200.0,2.696,2.7055,2.696,2.696,1267200.0
2010-12-22 15:50:00,2.84,2.85,2.84,2.85,2721600.0,2.696,2.7055,2.696,2.7055,2721600.0
2010-12-23 09:30:00,2.84,2.84,2.83,2.84,1850400.0,2.696,2.696,2.6865,2.696,1850400.0
2010-12-23 09:40:00,2.84,2.85,2.84,2.84,1324800.0,2.696,2.7055,2.696,2.696,1324800.0
2010-12-23 09:50:00,2.84,2.85,2.84,2.84,1612800.0,2.696,2.7055,2.696,2.696,1612800.0
2010-12-23 10:00:00,2.84,2.84,2.84,2.84,784800.0,2.696,2.696,2.696,2.696,784800.0
2010-12-23 10:10:00,2.84,2.84,2.83,2.83,799200.0,2.696,2.696,2.6865,2.6865,799200.0
2010-12-23 10:20:00,2.83,2.83,2.83,2.83,1094400.0,2.6865,2.6865,2.6865,2.6865,1094400.0
2010-12-23 10:30:00,2.84,2.84,2.83,2.84,381600.0,2.696,2.696,2.6865,2.696,381600.0
2010-12-23 10:40:00,2.84,2.84,2.83,2.83,684000.0,2.696,2.696,2.6865,2.6865,684000.0
2010-12-23 10:50:00,2.83,2.84,2.83,2.83,590400.0,2.6865,2.696,2.6865,2.6865,590400.0
2010-12-23 11:00:00,2.84,2.84,2.83,2.84,144000.0,2.696,2.696,2.6865,2.696,144000.0
2010-12-23 11:10:00,2.84,2.84,2.83,2.84,2440800.0,2.696,2.696,2.6865,2.696,2440800.0
2010-12-23 11:20:00,2.84,2.84,2.84,2.84,396000.0,2.696,2.696,2.696,2.696,396000.0
2010-12-23 11:30:00,2.84,2.84,2.84,2.84,439200.0,2.696,2.696,2.696,2.696,439200.0
2010-12-23 11:40:00,2.84,2.84,2.83,2.84,410400.0,2.696,2.696,2.6865,2.696,410400.0
2010-12-23 11:50:00,2.83,2.84,2.83,2.84,216000.0,2.6865,2.696,2.6865,2.696,216000.0
2010-12-23 12:00:00,2.83,2.84,2.83,2.83,144000.0,2.6865,2.696,2.6865,2.6865,144000.0
2010-12-23 12:10:00,2.83,2.83,2.83,2.83,180000.0,2.6865,2.6865,2.6865,2.6865,180000.0
2010-12-23 12:20:00,2.83,2.84,2.83,2.83,424800.0,2.6865,2.696,2.6865,2.6865,424800.0
2010-12-23 12:30:00,2.83,2.84,2.83,2.84,295200.0,2.6865,2.696,2.6865,2.696,295200.0
2010-12-23 12:40:00,2.83,2.83,2.83,2.83,223200.0,2.6865,2.6865,2.6865,2.6865,223200.0
2010-12-23 12:50:00,2.83,2.83,2.83,2.83,151200.0,2.6865,2.6865,2.6865,2.6865,151200.0
2010-12-23 13:00:00,2.83,2.83,2.83,2.83,36000.0,2.6865,2.6865,2.6865,2.6865,36000.0
2010-12-23 13:10:00,2.83,2.84,2.83,2.84,43200.0,2.6865,2.696,2.6865,2.696,43200.0
2010-12-23 13:20:00,2.84,2.84,2.83,2.83,324000.0,2.696,2.696,2.6865,2.6865,324000.0
2010-12-23 13:30:00,2.83,2.83,2.83,2.83,57600.0,2.6865,2.6865,2.6865,2.6865,57600.0
2010-12-23 13:40:00,2.83,2.83,2.83,2.83,14400.0,2.6865,2.6865,2.6865,2.6865,14400.0
2010-12-23 13:50:00,2.83,2.83,2.83,2.83,57600.0,2.6865,2.6865,2.6865,2.6865,57600.0
2010-12-23 14:00:00,2.83,2.83,2.83,2.83,439200.0,2.6865,2.6865,2.6865,2.6865,439200.0
2010-12-23 14:10:00,2.83,2.83,2.82,2.82,1267200.0,2.6865,2.6865,2.677,2.677,1267200.0
2010-12-23 14:20:00,2.82,2.82,2.81,2.82,1548000.0,2.677,2.677,2.6675,2.677,1548000.0
2010-12-23 14:30:00,2.82,2.82,2.82,2.82,259200.0,2.677,2.677,2.677,2.677,259200.0
2010-12-23 14:40:00,2.82,2.82,2.82,2.82,540000.0,2.677,2.677,2.677,2.677,540000.0
2010-12-23 14:50:00,2.82,2.83,2.82,2.83,100800.0,2.677,2.6865,2.677,2.6865,100800.0
2010-12-23 15:00:00,2.83,2.83,2.82,2.83,576000.0,2.6865,2.6865,2.677,2.6865,576000.0
2010-12-23 15:10:00,2.83,2.83,2.83,2.83,14400.0,2.6865,2.6865,2.6865,2.6865,14400.0
2010-12-23 15:20:00,2.83,2.83,2.83,2.83,1015200.0,2.6865,2.6865,2.6865,2.6865,1015200.0
2010-12-23 15:30:00,2.83,2.83,2.83,2.83,2311200.0,2.6865,2.6865,2.6865,2.6865,2311200.0
2010-12-23 15:40:00,2.83,2.83,2.82,2.83,432000.0,2.6865,2.6865,2.677,2.6865,432000.0
2010-12-23 15:50:00,2.83,2.83,2.82,2.83,2376000.0,2.6865,2.6865,2.677,2.6865,2376000.0
2010-12-27 09:30:00,2.8,2.81,2.8,2.81,2376000.0,2.658,2.6675,2.658,2.6675,2376000.0
2010-12-27 09:40:00,2.81,2.81,2.8,2.8,1540800.0,2.6675,2.6675,2.658,2.658,1540800.0
2010-12-27 09:50:00,2.8,2.81,2.8,2.81,1260000.0,2.658,2.6675,2.658,2.6675,1260000.0
2010-12-27 10:00:00,2.81,2.81,2.81,2.81,446400.0,2.6675,2.6675,2.6675,2.6675,446400.0
2010-12-27 10:10:00,2.81,2.82,2.81,2.82,712800.0,2.6675,2.677,2.6675,2.677,712800.0
2010-12-27 10:20:00,2.82,2.82,2.82,2.82,756000.0,2.677,2.677,2.677,2.677,756000.0
2010-12-27 10:30:00,2.82,2.82,2.82,2.82,129600.0,2.677,2.677,2.677,2.677,129600.0
2010-12-27 10:40:00,2.82,2.82,2.82,2.82,136800.0,2.677,2.677,2.677,2.677,136800.0
2010-12-27 10:50:00,2.82,2.82,2.82,2.82,338400.0,2.677,2.677,2.677,2.677,338400.0
2010-12-27 11:00:00,2.82,2.82,2.82,2.82,122400.0,2.677,2.677,2.677,2.677,122400.0
2010-12-27 11:10:00,2.82,2.82,2.82,2.82,86400.0,2.677,2.677,2.677,2.677,86400.0
2010-12-27 11:20:00,2.82,2.82,2.82,2.82,482400.0,2.677,2.677,2.677,2.677,482400.0
2010-12-27 11:30:00,2.82,2.82,2.82,2.82,784800.0,2.677,2.677,2.677,2.677,784800.0
2010-12-27 11:40:00,2.82,2.82,2.82,2.82,216000.0,2.677,2.677,2.677,2.677,216000.0
2010-12-27 11:50:00,2.82,2.82,2.82,2.82,439200.0,2.677,2.677,2.677,2.677,439200.0
2010-12-27 12:00:00,2.82,2.82,2.82,2.82,194400.0,2.677,2.677,2.677,2.677,194400.0
2010-12-27 12:10:00,2.82,2.83,2.82,2.82,468000.0,2.677,2.6865,2.677,2.677,468000.0
2010-12-27 12:20:00,2.83,2.83,2.82,2.83,100800.0,2.6865,2.6865,2.677,2.6865,100800.0
2010-12-27 12:30:00,2.82,2.83,2.82,2.83,741600.0,2.677,2.6865,2.677,2.6865,741600.0
2010-12-27 12:40:00,2.83,2.83,2.82,2.82,36000.0,2.6865,2.6865,2.677,2.677,36000.0
2010-12-27 12:50:00,2.82,2.83,2.82,2.83,266400.0,2.677,2.6865,2.677,2.6865,266400.0
2010-12-27 13:00:00,2.83,2.83,2.83,2.83,403200.0,2.6865,2.6865,2.6865,2.6865,403200.0
2010-12-27 13:10:00,2.83,2.83,2.83,2.83,669600.0,2.6865,2.6865,2.6865,2.6865,669600.0
2010-12-27 13:20:00,2.83,2.84,2.83,2.84,511200.0,2.6865,2.696,2.6865,2.696,511200.0
2010-12-27 13:30:00,2.84,2.84,2.84,2.84,302400.0,2.696,2.696,2.696,2.696,302400.0
2010-12-27 13:40:00,2.84,2.84,2.84,2.84,64800.0,2.696,2.696,2.696,2.696,64800.0
2010-12-27 13:50:00,2.84,2.84,2.84,2.84,216000.0,2.696,2.696,2.696,2.696,216000.0
2010-12-27 14:00:00,2.84,2.84,2.84,2.84,144000.0,2.696,2.696,2.696,2.696,144000.0
2010-12-27 14:10:00,2.84,2.84,2.84,2.84,331200.0,2.696,2.696,2.696,2.696,331200.0
2010-12-27 14:20:00,2.84,2.84,2.84,2.84,122400.0,2.696,2.696,2.696,2.696,122400.0
2010-12-27 14:30:00,2.84,2.84,2.84,2.84,115200.0,2.696,2.696,2.696,2.696,115200.0
2010-12-27 14:40:00,2.84,2.84,2.84,2.84,57600.0,2.696,2.696,2.696,2.696,57600.0
2010-12-27 14:50:00,2.84,2.84,2.84,2.84,151200.0,2.696,2.696,2.696,2.696,151200.0
2010-12-27 15:00:00,2.84,2.84,2.84,2.84,158400.0,2.696,2.696,2.696,2.696,158400.0
2010-12-27 15:10:00,2.84,2.84,2.84,2.84,36000.0,2.696,2.696,2.696,2.696,36000.0
2010-12-27 15:20:00,2.84,2.84,2.84,2.84,770400.0,2.696,2.696,2.696,2.696,770400.0
2010-12-27 15:30:00,2.84,2.84,2.84,2.84,230400.0,2.696,2.696,2.696,2.696,230400.0
2010-12-27 15:40:00,2.84,2.84,2.84,2.84,338400.0,2.696,2.696,2.696,2.696,338400.0
2010-12-27 15:50:00,2.84,2.84,2.84,2.84,1483200.0,2.696,2.696,2.696,2.696,1483200.0
2010-12-28 09:30:00,2.85,2.86,2.84,2.84,2296800.0,2.7055,2.715,2.696,2.696,2296800.0
2010-12-28 09:40:00,2.84,2.84,2.84,2.84,1720800.0,2.696,2.696,2.696,2.696,1720800.0
2010-12-28 09:50:00,2.84,2.84,2.84,2.84,727200.0,2.696,2.696,2.696,2.696,727200.0
2010-12-28 10:00:00,2.84,2.85,2.83,2.83,2656800.0,2.696,2.7055,2.6865,2.6865,2656800.0
2010-12-28 10:10:00,2.83,2.83,2.83,2.83,820800.0,2.6865,2.6865,2.6865,2.6865,820800.0
2010-12-28 10:20:00,2.83,2.84,2.83,2.84,273600.0,2.6865,2.696,2.6865,2.696,273600.0
2010-12-28 10:30:00,2.84,2.84,2.83,2.84,720000.0,2.696,2.696,2.6865,2.696,720000.0
2010-12-28 10:40:00,2.84,2.84,2.83,2.83,936000.0,2.696,2.696,2.6865,2.6865,936000.0
2010-12-28 10:50:00,2.83,2.84,2.83,2.83,352800.0,2.6865,2.696,2.6865,2.6865,352800.0
2010-12-28 11:00:00,2.83,2.84,2.83,2.84,619200.0,2.6865,2.696,2.6865,2.696,619200.0
2010-12-28 11:10:00,2.84,2.84,2.83,2.84,237600.0,2.696,2.696,2.6865,2.696,237600.0
2010-12-28 11:20:00,2.83,2.84,2.83,2.83,194400.0,2.6865,2.696,2.6865,2.6865,194400.0
2010-12-28 11:30:00,2.83,2.84,2.83,2.84,180000.0,2.6865,2.696,2.6865,2.696,180000.0
2010-12-28 11:40:00,2.84,2.84,2.83,2.83,244800.0,2.696,2.696,2.6865,2.6865,244800.0
2010-12-28 11:50:00,2.83,2.83,2.83,2.83,252000.0,2.6865,2.6865,2.6865,2.6865,252000.0
2010-12-28 12:00:00,2.83,2.83,2.83,2.83,367200.0,2.6865,2.6865,2.6865,2.6865,367200.0
2010-12-28 12:10:00,2.83,2.84,2.83,2.84,165600.0,2.6865,2.696,2.6865,2.696,165600.0
2010-12-28 12:20:00,2.84,2.84,2.83,2.83,208800.0,2.696,2.696,2.6865,2.6865,208800.0
2010-12-28 12:30:00,2.84,2.84,2.83,2.83,43200.0,2.696,2.696,2.6865,2.6865,43200.0
2010-12-28 12:40:00,2.84,2.84,2.83,2.84,108000.0,2.696,2.696,2.6865,2.696,108000.0
2010-12-28 12:50:00,2.84,2.84,2.84,2.84,266400.0,2.696,2.696,2.696,2.696,266400.0
2010-12-28 13:00:00,2.84,2.84,2.84,2.84,612000.0,2.696,2.696,2.696,2.696,612000.0
2010-12-28 13:10:00,2.84,2.84,2.84,2.84,244800.0,2.696,2.696,2.696,2.696,244800.0
2010-12-28 13:20:00,2.84,2.84,2.84,2.84,115200.0,2.696,2.696,2.696,2.696,115200.0
2010-12-28 13:30:00,2.84,2.84,2.84,2.84,223200.0,2.696,2.696,2.696,2.696,223200.0
2010-12-28 13:40:00,2.84,2.84,2.84,2.84,86400.0,2.696,2.696,2.696,2.696,86400.0
2010-12-28 13:50:00,2.84,2.84,2.84,2.84,216000.0,2.696,2.696,2.696,2.696,216000.0
2010-12-28 14:00:00,2.84,2.84,2.84,2.84,122400.0,2.696,2.696,2.696,2.696,122400.0
2010-12-28 14:10:00,2.84,2.85,2.84,2.85,115200.0,2.696,2.7055,2.696,2.7055,115200.0
2010-12-28 14:20:00,2.85,2.85,2.85,2.85,381600.0,2.7055,2.7055,2.7055,2.7055,381600.0
2010-12-28 14:30:00,2.84,2.85,2.84,2.85,115200.0,2.696,2.7055,2.696,2.7055,115200.0
2010-12-28 14:40:00,2.85,2.85,2.85,2.85,14400.0,2.7055,2.7055,2.7055,2.7055,14400.0
2010-12-28 14:50:00,2.85,2.85,2.85,2.85,388800.0,2.7055,2.7055,2.7055,2.7055,388800.0
2010-12-28 15:00:00,2.85,2.85,2.85,2.85,201600.0,2.7055,2.7055,2.7055,2.7055,201600.0
2010-12-28 15:10:00,2.85,2.85,2.85,2.85,259200.0,2.7055,2.7055,2.7055,2.7055,259200.0
2010-12-28 15:20:00,2.85,2.85,2.85,2.85,417600.0,2.7055,2.7055,2.7055,2.7055,417600.0
2010-12-28 15:30:00,2.85,2.85,2.85,2.85,1584000.0,2.7055,2.7055,2.7055,2.7055,1584000.0
2010-12-28 15:40:00,2.85,2.85,2.85,2.85,338400.0,2.7055,2.7055,2.7055,2.7055,338400.0
2010-12-28 15:50:00,2.85,2.85,2.85,2.85,1216800.0,2.7055,2.7055,2.7055,2.7055,1216800.0
2010-12-29 09:30:00,2.86,2.86,2.86,2.86,1828800.0,2.715,2.715,2.715,2.715,1828800.0
2010-12-29 09:40:00,2.86,2.86,2.86,2.86,856800.0,2.715,2.715,2.715,2.715,856800.0
2010-12-29 09:50:00,2.86,2.86,2.86,2.86,770400.0,2.715,2.715,2.715,2.715,770400.0
2010-12-29 10:00:00,2.86,2.86,2.86,2.86,1267200.0,2.715,2.715,2.715,2.715,1267200.0
2010-12-29 10:10:00,2.86,2.87,2.86,2.87,561600.0,2.715,2.7244,2.715,2.7244,561600.0
2010-12-29 10:20:00,2.87,2.87,2.87,2.87,972000.0,2.7244,2.7244,2.7244,2.7244,972000.0
2010-12-29 10:30:00,2.87,2.87,2.86,2.86,108000.0,2.7244,2.7244,2.715,2.715,108000.0
2010-12-29 10:40:00,2.86,2.87,2.86,2.87,194400.0,2.715,2.7244,2.715,2.7244,194400.0
2010-12-29 10:50:00,2.87,2.87,2.86,2.86,504000.0,2.7244,2.7244,2.715,2.715,504000.0
2010-12-29 11:00:00,2.86,2.86,2.86,2.86,496800.0,2.715,2.715,2.715,2.715,496800.0
2010-12-29 11:10:00,2.86,2.86,2.86,2.86,583200.0,2.715,2.715,2.715,2.715,583200.0
2010-12-29 11:20:00,2.86,2.86,2.86,2.86,468000.0,2.715,2.715,2.715,2.715,468000.0
2010-12-29 11:30:00,2.86,2.87,2.86,2.86,1368000.0,2.715,2.7244,2.715,2.715,1368000.0
2010-12-29 11:40:00,2.86,2.86,2.86,2.86,338400.0,2.715,2.715,2.715,2.715,338400.0
2010-12-29 11:50:00,2.86,2.86,2.86,2.86,259200.0,2.715,2.715,2.715,2.715,259200.0
2010-12-29 12:00:00,2.86,2.87,2.86,2.87,187200.0,2.715,2.7244,2.715,2.7244,187200.0
2010-12-29 12:10:00,2.87,2.87,2.86,2.87,201600.0,2.7244,2.7244,2.715,2.7244,201600.0
2010-12-29 12:20:00,2.87,2.87,2.86,2.87,100800.0,2.7244,2.7244,2.715,2.7244,100800.0
2010-12-29 12:30:00,2.87,2.87,2.87,2.87,50400.0,2.7244,2.7244,2.7244,2.7244,50400.0
2010-12-29 12:40:00,2.87,2.87,2.87,2.87,172800.0,2.7244,2.7244,2.7244,2.7244,172800.0
2010-12-29 12:50:00,2.87,2.87,2.87,2.87,108000.0,2.7244,2.7244,2.7244,2.7244,108000.0
2010-12-29 13:00:00,2.87,2.87,2.87,2.87,396000.0,2.7244,2.7244,2.7244,2.7244,396000.0
2010-12-29 13:10:00,2.87,2.87,2.87,2.87,259200.0,2.7244,2.7244,2.7244,2.7244,259200.0
2010-12-29 13:20:00,2.87,2.87,2.87,2.87,7200.0,2.7244,2.7244,2.7244,2.7244,7200.0
2010-12-29 13:30:00,2.87,2.87,2.87,2.87,43200.0,2.7244,2.7244,2.7244,2.7244,43200.0
2010-12-29 13:40:00,2.87,2.87,2.87,2.87,129600.0,2.7244,2.7244,2.7244,2.7244,129600.0
2010-12-29 13:50:00,2.87,2.87,2.87,2.87,36000.0,2.7244,2.7244,2.7244,2.7244,36000.0
2010-12-29 14:00:00,2.87,2.87,2.87,2.87,316800.0,2.7244,2.7244,2.7244,2.7244,316800.0
2010-12-29 14:10:00,2.87,2.87,2.87,2.87,136800.0,2.7244,2.7244,2.7244,2.7244,136800.0
2010-12-29 14:20:00,2.87,2.87,2.87,2.87,151200.0,2.7244,2.7244,2.7244,2.7244,151200.0
2010-12-29 14:30:00,2.87,2.87,2.87,2.87,50400.0,2.7244,2.7244,2.7244,2.7244,50400.0
2010-12-29 14:40:00,2.87,2.87,2.87,2.87,57600.0,2.7244,2.7244,2.7244,2.7244,57600.0
2010-12-29 14:50:00,2.87,2.87,2.87,2.87,86400.0,2.7244,2.7244,2.7244,2.7244,86400.0
2010-12-29 15:00:00,2.87,2.87,2.87,2.87,252000.0,2.7244,2.7244,2.7244,2.7244,252000.0
2010-12-29 15:10:00,2.87,2.87,2.87,2.87,43200.0,2.7244,2.7244,2.7244,2.7244,43200.0
2010-12-29 15:20:00,2.87,2.87,2.87,2.87,165600.0,2.7244,2.7244,2.7244,2.7244,165600.0
2010-12-29 15:30:00,2.87,2.87,2.87,2.87,590400.0,2.7244,2.7244,2.7244,2.7244,590400.0
2010-12-29 15:40:00,2.87,2.87,2.86,2.86,1281600.0,2.7244,2.7244,2.715,2.715,1281600.0
2010-12-29 15:50:00,2.86,2.87,2.86,2.86,3592800.0,2.715,2.7244,2.715,2.715,3592800.0
2010-12-30 09:30:00,2.85,2.85,2.84,2.85,2498400.0,2.7055,2.7055,2.696,2.7055,2498400.0
2010-12-30 09:40:00,2.85,2.87,2.85,2.86,3434400.0,2.7055,2.7244,2.7055,2.715,3434400.0
2010-12-30 09:50:00,2.86,2.86,2.85,2.85,2181600.0,2.715,2.715,2.7055,2.7055,2181600.0
2010-12-30 10:00:00,2.85,2.85,2.84,2.84,1382400.0,2.7055,2.7055,2.696,2.696,1382400.0
2010-12-30 10:10:00,2.84,2.84,2.83,2.84,3643200.0,2.696,2.696,2.6865,2.696,3643200.0
2010-12-30 10:20:00,2.84,2.84,2.84,2.84,554400.0,2.696,2.696,2.696,2.696,554400.0
2010-12-30 10:30:00,2.84,2.85,2.84,2.85,813600.0,2.696,2.7055,2.696,2.7055,813600.0
2010-12-30 10:40:00,2.85,2.85,2.85,2.85,619200.0,2.7055,2.7055,2.7055,2.7055,619200.0
2010-12-30 10:50:00,2.85,2.85,2.84,2.84,338400.0,2.7055,2.7055,2.696,2.696,338400.0
2010-12-30 11:00:00,2.85,2.85,2.84,2.84,518400.0,2.7055,2.7055,2.696,2.696,518400.0
2010-12-30 11:10:00,2.84,2.84,2.84,2.84,684000.0,2.696,2.696,2.696,2.696,684000.0
2010-12-30 11:20:00,2.84,2.84,2.84,2.84,396000.0,2.696,2.696,2.696,2.696,396000.0
2010-12-30 11:30:00,2.84,2.84,2.84,2.84,216000.0,2.696,2.696,2.696,2.696,216000.0
2010-12-30 11:40:00,2.84,2.84,2.84,2.84,460800.0,2.696,2.696,2.696,2.696,460800.0
2010-12-30 11:50:00,2.84,2.84,2.83,2.83,972000.0,2.696,2.696,2.6865,2.6865,972000.0
2010-12-30 12:00:00,2.83,2.84,2.83,2.84,604800.0,2.6865,2.696,2.6865,2.696,604800.0
2010-12-30 12:10:00,2.84,2.84,2.83,2.84,612000.0,2.696,2.696,2.6865,2.696,612000.0
2010-12-30 12:20:00,2.84,2.84,2.84,2.84,223200.0,2.696,2.696,2.696,2.696,223200.0
2010-12-30 12:30:00,2.84,2.84,2.84,2.84,216000.0,2.696,2.696,2.696,2.696,216000.0
2010-12-30 12:40:00,2.84,2.84,2.84,2.84,180000.0,2.696,2.696,2.696,2.696,180000.0
2010-12-30 12:50:00,2.84,2.84,2.84,2.84,208800.0,2.696,2.696,2.696,2.696,208800.0
2010-12-30 13:00:00,2.84,2.84,2.83,2.83,50400.0,2.696,2.696,2.6865,2.6865,50400.0
2010-12-30 13:10:00,2.84,2.84,2.84,2.84,79200.0,2.696,2.696,2.696,2.696,79200.0
2010-12-30 13:20:00,2.84,2.84,2.84,2.84,201600.0,2.696,2.696,2.696,2.696,201600.0
2010-12-30 13:30:00,2.84,2.84,2.84,2.84,165600.0,2.696,2.696,2.696,2.696,165600.0
2010-12-30 13:40:00,2.84,2.84,2.84,2.84,86400.0,2.696,2.696,2.696,2.696,86400.0
2010-12-30 13:50:00,2.84,2.84,2.84,2.84,180000.0,2.696,2.696,2.696,2.696,180000.0
2010-12-30 14:00:00,2.84,2.84,2.84,2.84,396000.0,2.696,2.696,2.696,2.696,396000.0
2010-12-30 14:10:00,2.84,2.84,2.84,2.84,93600.0,2.696,2.696,2.696,2.696,93600.0
2010-12-30 14:20:00,2.84,2.85,2.84,2.85,432000.0,2.696,2.7055,2.696,2.7055,432000.0
2010-12-30 14:30:00,2.85,2.85,2.85,2.85,122400.0,2.7055,2.7055,2.7055,2.7055,122400.0
2010-12-30 14:40:00,2.85,2.85,2.85,2.85,93600.0,2.7055,2.7055,2.7055,2.7055,93600.0
2010-12-30 14:50:00,2.85,2.85,2.85,2.85,43200.0,2.7055,2.7055,2.7055,2.7055,43200.0
2010-12-30 15:00:00,2.85,2.85,2.85,2.85,64800.0,2.7055,2.7055,2.7055,2.7055,64800.0
2010-12-30 15:10:00,2.85,2.85,2.84,2.85,79200.0,2.7055,2.7055,2.696,2.7055,79200.0
2010-12-30 15:20:00,2.84,2.86,2.84,2.86,993600.0,2.696,2.715,2.696,2.715,993600.0
2010-12-30 15:30:00,2.86,2.86,2.85,2.86,676800.0,2.715,2.715,2.7055,2.715,676800.0
2010-12-30 15:40:00,2.85,2.85,2.84,2.85,2743200.0,2.7055,2.7055,2.696,2.7055,2743200.0
2010-12-30 15:50:00,2.85,2.85,2.84,2.84,2030400.0,2.7055,2.7055,2.696,2.696,2030400.0
2010-12-31 09:30:00,2.83,2.84,2.83,2.83,1533600.0,2.6865,2.696,2.6865,2.6865,1533600.0
2010-12-31 09:40:00,2.83,2.83,2.82,2.82,1850400.0,2.6865,2.6865,2.677,2.677,1850400.0
2010-12-31 09:50:00,2.82,2.83,2.82,2.82,396000.0,2.677,2.6865,2.677,2.677,396000.0
2010-12-31 10:00:00,2.82,2.82,2.82,2.82,547200.0,2.677,2.677,2.677,2.677,547200.0
2010-12-31 10:10:00,2.82,2.83,2.82,2.82,295200.0,2.677,2.6865,2.677,2.677,295200.0
2010-12-31 10:20:00,2.83,2.83,2.82,2.83,1159200.0,2.6865,2.6865,2.677,2.6865,1159200.0
2010-12-31 10:30:00,2.83,2.83,2.83,2.83,511200.0,2.6865,2.6865,2.6865,2.6865,511200.0
2010-12-31 10:40:00,2.83,2.84,2.83,2.84,734400.0,2.6865,2.696,2.6865,2.696,734400.0
2010-12-31 10:50:00,2.84,2.84,2.84,2.84,583200.0,2.696,2.696,2.696,2.696,583200.0
2010-12-31 11:00:00,2.84,2.84,2.84,2.84,885600.0,2.696,2.696,2.696,2.696,885600.0
2010-12-31 11:10:00,2.84,2.84,2.84,2.84,129600.0,2.696,2.696,2.696,2.696,129600.0
2010-12-31 11:20:00,2.84,2.85,2.84,2.85,460800.0,2.696,2.7055,2.696,2.7055,460800.0
2010-12-31 11:30:00,2.84,2.85,2.84,2.84,79200.0,2.696,2.7055,2.696,2.696,79200.0
2010-12-31 11:40:00,2.84,2.84,2.84,2.84,50400.0,2.696,2.696,2.696,2.696,50400.0
2010-12-31 11:50:00,2.84,2.84,2.84,2.84,36000.0,2.696,2.696,2.696,2.696,36000.0
2010-12-31 12:00:00,2.84,2.85,2.84,2.85,302400.0,2.696,2.7055,2.696,2.7055,302400.0
2010-12-31 12:10:00,2.85,2.85,2.85,2.85,374400.0,2.7055,2.7055,2.7055,2.7055,374400.0
2010-12-31 12:20:00,2.85,2.85,2.85,2.85,201600.0,2.7055,2.7055,2.7055,2.7055,201600.0
2010-12-31 12:30:00,2.85,2.85,2.85,2.85,352800.0,2.7055,2.7055,2.7055,2.7055,352800.0
2010-12-31 12:40:00,2.85,2.85,2.84,2.84,669600.0,2.7055,2.7055,2.696,2.696,669600.0
2010-12-31 12:50:00,2.84,2.84,2.84,2.84,525600.0,2.696,2.696,2.696,2.696,525600.0
2010-12-31 13:00:00,2.84,2.85,2.84,2.85,129600.0,2.696,2.7055,2.696,2.7055,129600.0
2010-12-31 13:10:00,2.85,2.85,2.85,2.85,100800.0,2.7055,2.7055,2.7055,2.7055,100800.0
2010-12-31 13:20:00,2.85,2.85,2.85,2.85,86400.0,2.7055,2.7055,2.7055,2.7055,86400.0
2010-12-31 13:30:00,2.85,2.85,2.85,2.85,4190400.0,2.7055,2.7055,2.7055,2.7055,4190400.0
2010-12-31 13:40:00,2.85,2.85,2.84,2.84,1447200.0,2.7055,2.7055,2.696,2.696,1447200.0
2010-12-31 13:50:00,2.84,2.85,2.84,2.85,381600.0,2.696,2.7055,2.696,2.7055,381600.0
2010-12-31 14:00:00,2.84,2.84,2.84,2.84,460800.0,2.696,2.696,2.696,2.696,460800.0
2010-12-31 14:10:00,2.84,2.84,2.84,2.84,14400.0,2.696,2.696,2.696,2.696,14400.0
2010-12-31 14:20:00,2.84,2.84,2.84,2.84,43200.0,2.696,2.696,2.696,2.696,43200.0
2010-12-31 14:30:00,2.85,2.85,2.85,2.85,374400.0,2.7055,2.7055,2.7055,2.7055,374400.0
2010-12-31 14:40:00,2.85,2.85,2.85,2.85,72000.0,2.7055,2.7055,2.7055,2.7055,72000.0
2010-12-31 14:50:00,2.85,2.85,2.84,2.85,288000.0,2.7055,2.7055,2.696,2.7055,288000.0
2010-12-31 15:00:00,2.85,2.85,2.85,2.85,72000.0,2.7055,2.7055,2.7055,2.7055,72000.0
2010-12-31 15:10:00,2.85,2.85,2.85,2.85,352800.0,2.7055,2.7055,2.7055,2.7055,352800.0
2010-12-31 15:20:00,2.85,2.85,2.85,2.85,72000.0,2.7055,2.7055,2.7055,2.7055,72000.0
2010-12-31 15:30:00,2.85,2.85,2.85,2.85,201600.0,2.7055,2.7055,2.7055,2.7055,201600.0
2010-12-31 15:40:00,2.85,2.85,2.83,2.83,2829600.0,2.7055,2.7055,2.6865,2.6865,2829600.0
2010-12-31 15:50:00,2.83,2.85,2.83,2.85,3060000.0,2.6865,2.7055,2.6865,2.7055,3060000.0
2011-01-03 09:30:00,2.91,2.91,2.9,2.91,4687200.0,2.7624,2.7624,2.7529,2.7624,4687200.0
2011-01-03 09:40:00,2.91,2.93,2.91,2.93,3196800.0,2.7624,2.7814,2.7624,2.7814,3196800.0
2011-01-03 09:50:00,2.93,2.94,2.93,2.94,1591200.0,2.7814,2.7909,2.7814,2.7909,1591200.0
2011-01-03 10:00:00,2.94,2.94,2.93,2.93,2080800.0,2.7909,2.7909,2.7814,2.7814,2080800.0
2011-01-03 10:10:00,2.93,2.95,2.93,2.95,2361600.0,2.7814,2.8004,2.7814,2.8004,2361600.0
2011-01-03 10:20:00,2.94,2.95,2.94,2.94,1209600.0,2.7909,2.8004,2.7909,2.7909,1209600.0
2011-01-03 10:30:00,2.94,2.94,2.94,2.94,640800.0,2.7909,2.7909,2.7909,2.7909,640800.0
2011-01-03 10:40:00,2.94,2.95,2.94,2.95,1224000.0,2.7909,2.8004,2.7909,2.8004,1224000.0
2011-01-03 10:50:00,2.95,2.96,2.95,2.95,1216800.0,2.8004,2.8099,2.8004,2.8004,1216800.0
2011-01-03 11:00:00,2.96,2.96,2.95,2.95,792000.0,2.8099,2.8099,2.8004,2.8004,792000.0
2011-01-03 11:10:00,2.95,2.95,2.95,2.95,1072800.0,2.8004,2.8004,2.8004,2.8004,1072800.0
2011-01-03 11:20:00,2.95,2.96,2.95,2.96,1166400.0,2.8004,2.8099,2.8004,2.8099,1166400.0
2011-01-03 11:30:00,2.96,2.97,2.95,2.96,1785600.0,2.8099,2.8194,2.8004,2.8099,1785600.0
2011-01-03 11:40:00,2.96,2.96,2.96,2.96,2145600.0,2.8099,2.8099,2.8099,2.8099,2145600.0
2011-01-03 11:50:00,2.96,2.96,2.96,2.96,1202400.0,2.8099,2.8099,2.8099,2.8099,1202400.0
2011-01-03 12:00:00,2.96,2.96,2.96,2.96,381600.0,2.8099,2.8099,2.8099,2.8099,381600.0
2011-01-03 12:10:00,2.96,2.96,2.96,2.96,144000.0,2.8099,2.8099,2.8099,2.8099,144000.0
2011-01-03 12:20:00,2.96,2.97,2.96,2.96,640800.0,2.8099,2.8194,2.8099,2.8099,640800.0
2011-01-03 12:30:00,2.96,2.96,2.96,2.96,309600.0,2.8099,2.8099,2.8099,2.8099,309600.0
2011-01-03 12:40:00,2.96,2.96,2.96,2.96,201600.0,2.8099,2.8099,2.8099,2.8099,201600.0
2011-01-03 12:50:00,2.96,2.96,2.95,2.96,547200.0,2.8099,2.8099,2.8004,2.8099,547200.0
2011-01-03 13:00:00,2.96,2.96,2.95,2.96,338400.0,2.8099,2.8099,2.8004,2.8099,338400.0
2011-01-03 13:10:00,2.96,2.96,2.95,2.95,756000.0,2.8099,2.8099,2.8004,2.8004,756000.0
2011-01-03 13:20:00,2.95,2.96,2.95,2.95,907200.0,2.8004,2.8099,2.8004,2.8004,907200.0
2011-01-03 13:30:00,2.95,2.95,2.95,2.95,842400.0,2.8004,2.8004,2.8004,2.8004,842400.0
2011-01-03 13:40:00,2.95,2.96,2.95,2.96,381600.0,2.8004,2.8099,2.8004,2.8099,381600.0
2011-01-03 13:50:00,2.96,2.96,2.95,2.96,612000.0,2.8099,2.8099,2.8004,2.8099,612000.0
2011-01-03 14:00:00,2.96,2.96,2.96,2.96,230400.0,2.8099,2.8099,2.8099,2.8099,230400.0
2011-01-03 14:10:00,2.96,2.96,2.95,2.95,777600.0,2.8099,2.8099,2.8004,2.8004,777600.0
2011-01-03 14:20:00,2.95,2.96,2.95,2.95,252000.0,2.8004,2.8099,2.8004,2.8004,252000.0
2011-01-03 14:30:00,2.95,2.95,2.94,2.94,561600.0,2.8004,2.8004,2.7909,2.7909,561600.0
2011-01-03 14:40:00,2.95,2.95,2.94,2.95,734400.0,2.8004,2.8004,2.7909,2.8004,734400.0
2011-01-03 14:50:00,2.95,2.95,2.95,2.95,511200.0,2.8004,2.8004,2.8004,2.8004,511200.0
2011-01-03 15:00:00,2.95,2.95,2.94,2.94,1080000.0,2.8004,2.8004,2.7909,2.7909,1080000.0
2011-01-03 15:10:00,2.94,2.94,2.93,2.94,2080800.0,2.7909,2.7909,2.7814,2.7909,2080800.0
2011-01-03 15:20:00,2.93,2.94,2.93,2.93,1454400.0,2.7814,2.7909,2.7814,2.7814,1454400.0
2011-01-03 15:30:00,2.93,2.94,2.93,2.93,1353600.0,2.7814,2.7909,2.7814,2.7814,1353600.0
2011-01-03 15:40:00,2.93,2.94,2.93,2.94,1915200.0,2.7814,2.7909,2.7814,2.7909,1915200.0
2011-01-03 15:50:00,2.94,2.95,2.93,2.93,4521600.0,2.7909,2.8004,2.7814,2.7814,4521600.0
2011-01-04 09:30:00,2.95,2.95,2.94,2.94,4284000.0,2.8004,2.8004,2.7909,2.7909,4284000.0
2011-01-04 09:40:00,2.94,2.94,2.92,2.92,3578400.0,2.7909,2.7909,2.7719,2.7719,3578400.0
2011-01-04 09:50:00,2.92,2.93,2.92,2.92,2520000.0,2.7719,2.7814,2.7719,2.7719,2520000.0
2011-01-04 10:00:00,2.92,2.93,2.91,2.92,2973600.0,2.7719,2.7814,2.7624,2.7719,2973600.0
2011-01-04 10:10:00,2.92,2.92,2.91,2.92,3362400.0,2.7719,2.7719,2.7624,2.7719,3362400.0
2011-01-04 10:20:00,2.92,2.92,2.92,2.92,2073600.0,2.7719,2.7719,2.7719,2.7719,2073600.0
2011-01-04 10:30:00,2.92,2.92,2.92,2.92,1375200.0,2.7719,2.7719,2.7719,2.7719,1375200.0
2011-01-04 10:40:00,2.92,2.92,2.91,2.91,1101600.0,2.7719,2.7719,2.7624,2.7624,1101600.0
2011-01-04 10:50:00,2.91,2.91,2.91,2.91,1188000.0,2.7624,2.7624,2.7624,2.7624,1188000.0
2011-01-04 11:00:00,2.91,2.91,2.9,2.9,1807200.0,2.7624,2.7624,2.7529,2.7529,1807200.0
2011-01-04 11:10:00,2.9,2.91,2.9,2.91,1418400.0,2.7529,2.7624,2.7529,2.7624,1418400.0
2011-01-04 11:20:00,2.91,2.91,2.9,2.91,748800.0,2.7624,2.7624,2.7529,2.7624,748800.0
2011-01-04 11:30:00,2.9,2.91,2.9,2.91,216000.0,2.7529,2.7624,2.7529,2.7624,216000.0
2011-01-04 11:40:00,2.91,2.91,2.91,2.91,439200.0,2.7624,2.7624,2.7624,2.7624,439200.0
2011-01-04 11:50:00,2.91,2.91,2.9,2.9,828000.0,2.7624,2.7624,2.7529,2.7529,828000.0
2011-01-04 12:00:00,2.9,2.9,2.89,2.89,1728000.0,2.7529,2.7529,2.7434,2.7434,1728000.0
2011-01-04 12:10:00,2.89,2.89,2.89,2.89,662400.0,2.7434,2.7434,2.7434,2.7434,662400.0
2011-01-04 12:20:00,2.89,2.89,2.88,2.88,2757600.0,2.7434,2.7434,2.7339,2.7339,2757600.0
2011-01-04 12:30:00,2.88,2.88,2.88,2.88,864000.0,2.7339,2.7339,2.7339,2.7339,864000.0
2011-01-04 12:40:00,2.88,2.88,2.87,2.88,2296800.0,2.7339,2.7339,2.7244,2.7339,2296800.0
2011-01-04 12:50:00,2.88,2.88,2.88,2.88,784800.0,2.7339,2.7339,2.7339,2.7339,784800.0
2011-01-04 13:00:00,2.88,2.89,2.88,2.88,1029600.0,2.7339,2.7434,2.7339,2.7339,1029600.0
2011-01-04 13:10:00,2.88,2.89,2.88,2.89,1101600.0,2.7339,2.7434,2.7339,2.7434,1101600.0
2011-01-04 13:20:00,2.89,2.9,2.89,2.9,1137600.0,2.7434,2.7529,2.7434,2.7529,1137600.0
2011-01-04 13:30:00,2.9,2.9,2.89,2.9,979200.0,2.7529,2.7529,2.7434,2.7529,979200.0
2011-01-04 13:40:00,2.9,2.9,2.89,2.9,763200.0,2.7529,2.7529,2.7434,2.7529,763200.0
2011-01-04 13:50:00,2.9,2.9,2.9,2.9,280800.0,2.7529,2.7529,2.7529,2.7529,280800.0
2011-01-04 14:00:00,2.9,2.91,2.89,2.91,3067200.0,2.7529,2.7624,2.7434,2.7624,3067200.0
2011-01-04 14:10:00,2.91,2.91,2.91,2.91,1598400.0,2.7624,2.7624,2.7624,2.7624,1598400.0
2011-01-04 14:20:00,2.91,2.92,2.91,2.92,1497600.0,2.7624,2.7719,2.7624,2.7719,1497600.0
2011-01-04 14:30:00,2.92,2.92,2.91,2.91,1296000.0,2.7719,2.7719,2.7624,2.7624,1296000.0
2011-01-04 14:40:00,2.91,2.92,2.91,2.91,1476000.0,2.7624,2.7719,2.7624,2.7624,1476000.0
2011-01-04 14:50:00,2.91,2.91,2.91,2.91,525600.0,2.7624,2.7624,2.7624,2.7624,525600.0
2011-01-04 15:00:00,2.91,2.91,2.9,2.91,828000.0,2.7624,2.7624,2.7529,2.7624,828000.0
2011-01-04 15:10:00,2.91,2.91,2.91,2.91,1317600.0,2.7624,2.7624,2.7624,2.7624,1317600.0
2011-01-04 15:20:00,2.91,2.93,2.91,2.92,4593600.0,2.7624,2.7814,2.7624,2.7719,4593600.0
2011-01-04 15:30:00,2.92,2.92,2.91,2.92,2664000.0,2.7719,2.7719,2.7624,2.7719,2664000.0
2011-01-04 15:40:00,2.91,2.92,2.91,2.92,1382400.0,2.7624,2.7719,2.7624,2.7719,1382400.0
2011-01-04 15:50:00,2.92,2.93,2.92,2.92,2145600.0,2.7719,2.7814,2.7719,2.7719,2145600.0
2011-01-05 09:30:00,2.9,2.9,2.89,2.9,1627200.0,2.7529,2.7529,2.7434,2.7529,1627200.0
2011-01-05 09:40:00,2.9,2.91,2.9,2.91,1828800.0,2.7529,2.7624,2.7529,2.7624,1828800.0
2011-01-05 09:50:00,2.91,2.91,2.91,2.91,1058400.0,2.7624,2.7624,2.7624,2.7624,1058400.0
2011-01-05 10:00:00,2.91,2.93,2.91,2.93,2772000.0,2.7624,2.7814,2.7624,2.7814,2772000.0
2011-01-05 10:10:00,2.93,2.93,2.92,2.92,1036800.0,2.7814,2.7814,2.7719,2.7719,1036800.0
2011-01-05 10:20:00,2.93,2.93,2.92,2.92,799200.0,2.7814,2.7814,2.7719,2.7719,799200.0
2011-01-05 10:30:00,2.92,2.92,2.91,2.91,907200.0,2.7719,2.7719,2.7624,2.7624,907200.0
2011-01-05 10:40:00,2.92,2.93,2.92,2.93,1670400.0,2.7719,2.7814,2.7719,2.7814,1670400.0
2011-01-05 10:50:00,2.93,2.93,2.92,2.92,849600.0,2.7814,2.7814,2.7719,2.7719,849600.0
2011-01-05 11:00:00,2.93,2.93,2.92,2.93,540000.0,2.7814,2.7814,2.7719,2.7814,540000.0
2011-01-05 11:10:00,2.93,2.94,2.93,2.93,338400.0,2.7814,2.7909,2.7814,2.7814,338400.0
2011-01-05 11:20:00,2.93,2.95,2.93,2.95,1267200.0,2.7814,2.8004,2.7814,2.8004,1267200.0
2011-01-05 11:30:00,2.95,2.96,2.95,2.96,1080000.0,2.8004,2.8099,2.8004,2.8099,1080000.0
2011-01-05 11:40:00,2.96,2.96,2.95,2.95,2908800.0,2.8099,2.8099,2.8004,2.8004,2908800.0
2011-01-05 11:50:00,2.95,2.96,2.95,2.96,403200.0,2.8004,2.8099,2.8004,2.8099,403200.0
2011-01-05 12:00:00,2.95,2.97,2.95,2.96,705600.0,2.8004,2.8194,2.8004,2.8099,705600.0
2011-01-05 12:10:00,2.96,2.96,2.96,2.96,936000.0,2.8099,2.8099,2.8099,2.8099,936000.0
2011-01-05 12:20:00,2.96,2.97,2.96,2.97,979200.0,2.8099,2.8194,2.8099,2.8194,979200.0
2011-01-05 12:30:00,2.96,2.97,2.96,2.97,1173600.0,2.8099,2.8194,2.8099,2.8194,1173600.0
2011-01-05 12:40:00,2.97,2.97,2.96,2.97,374400.0,2.8194,2.8194,2.8099,2.8194,374400.0
2011-01-05 12:50:00,2.97,2.97,2.96,2.96,475200.0,2.8194,2.8194,2.8099,2.8099,475200.0
2011-01-05 13:00:00,2.97,2.97,2.96,2.96,957600.0,2.8194,2.8194,2.8099,2.8099,957600.0
2011-01-05 13:10:00,2.96,2.96,2.96,2.96,1238400.0,2.8099,2.8099,2.8099,2.8099,1238400.0
2011-01-05 13:20:00,2.96,2.96,2.96,2.96,475200.0,2.8099,2.8099,2.8099,2.8099,475200.0
2011-01-05 13:30:00,2.96,2.97,2.96,2.97,511200.0,2.8099,2.8194,2.8099,2.8194,511200.0
2011-01-05 13:40:00,2.97,2.97,2.96,2.97,1029600.0,2.8194,2.8194,2.8099,2.8194,1029600.0
2011-01-05 13:50:00,2.97,2.97,2.96,2.97,518400.0,2.8194,2.8194,2.8099,2.8194,518400.0
2011-01-05 14:00:00,2.97,2.97,2.96,2.97,806400.0,2.8194,2.8194,2.8099,2.8194,806400.0
2011-01-05 14:10:00,2.97,2.97,2.96,2.97,1706400.0,2.8194,2.8194,2.8099,2.8194,1706400.0
2011-01-05 14:20:00,2.97,2.97,2.96,2.96,612000.0,2.8194,2.8194,2.8099,2.8099,612000.0
2011-01-05 14:30:00,2.96,2.96,2.96,2.96,684000.0,2.8099,2.8099,2.8099,2.8099,684000.0
2011-01-05 14:40:00,2.96,2.96,2.96,2.96,360000.0,2.8099,2.8099,2.8099,2.8099,360000.0
2011-01-05 14:50:00,2.96,2.97,2.96,2.97,1677600.0,2.8099,2.8194,2.8099,2.8194,1677600.0
2011-01-05 15:00:00,2.97,2.97,2.97,2.97,784800.0,2.8194,2.8194,2.8194,2.8194,784800.0
2011-01-05 15:10:00,2.97,2.98,2.97,2.98,1900800.0,2.8194,2.8289,2.8194,2.8289,1900800.0
2011-01-05 15:20:00,2.98,2.98,2.97,2.97,741600.0,2.8289,2.8289,2.8194,2.8194,741600.0
2011-01-05 15:30:00,2.97,2.97,2.97,2.97,813600.0,2.8194,2.8194,2.8194,2.8194,813600.0
2011-01-05 15:40:00,2.97,2.97,2.96,2.97,1000800.0,2.8194,2.8194,2.8099,2.8194,1000800.0
2011-01-05 15:50:00,2.97,2.97,2.97,2.97,511200.0,2.8194,2.8194,2.8194,2.8194,511200.0
2011-01-06 09:30:00,2.97,2.98,2.96,2.96,2872800.0,2.8194,2.8289,2.8099,2.8099,2872800.0
2011-01-06 09:40:00,2.96,2.97,2.96,2.97,1116000.0,2.8099,2.8194,2.8099,2.8194,1116000.0
2011-01-06 09:50:00,2.97,2.97,2.96,2.96,1324800.0,2.8194,2.8194,2.8099,2.8099,1324800.0
2011-01-06 10:00:00,2.96,2.97,2.96,2.96,1591200.0,2.8099,2.8194,2.8099,2.8099,1591200.0
2011-01-06 10:10:00,2.96,2.96,2.96,2.96,1231200.0,2.8099,2.8099,2.8099,2.8099,1231200.0
2011-01-06 10:20:00,2.97,2.98,2.97,2.98,1274400.0,2.8194,2.8289,2.8194,2.8289,1274400.0
2011-01-06 10:30:00,2.98,2.98,2.97,2.98,1238400.0,2.8289,2.8289,2.8194,2.8289,1238400.0
2011-01-06 10:40:00,2.98,2.98,2.97,2.97,1044000.0,2.8289,2.8289,2.8194,2.8194,1044000.0
2011-01-06 10:50:00,2.97,2.97,2.96,2.96,1101600.0,2.8194,2.8194,2.8099,2.8099,1101600.0
2011-01-06 11:00:00,2.96,2.96,2.93,2.93,3556800.0,2.8099,2.8099,2.7814,2.7814,3556800.0
2011-01-06 11:10:00,2.93,2.94,2.93,2.94,1742400.0,2.7814,2.7909,2.7814,2.7909,1742400.0
2011-01-06 11:20:00,2.95,2.95,2.94,2.95,1008000.0,2.8004,2.8004,2.7909,2.8004,1008000.0
2011-01-06 11:30:00,2.95,2.95,2.94,2.94,1828800.0,2.8004,2.8004,2.7909,2.7909,1828800.0
2011-01-06 11:40:00,2.94,2.95,2.94,2.95,1447200.0,2.7909,2.8004,2.7909,2.8004,1447200.0
2011-01-06 11:50:00,2.95,2.95,2.94,2.94,381600.0,2.8004,2.8004,2.7909,2.7909,381600.0
2011-01-06 12:00:00,2.94,2.94,2.93,2.94,1101600.0,2.7909,2.7909,2.7814,2.7909,1101600.0
2011-01-06 12:10:00,2.94,2.94,2.94,2.94,756000.0,2.7909,2.7909,2.7909,2.7909,756000.0
2011-01-06 12:20:00,2.94,2.94,2.94,2.94,741600.0,2.7909,2.7909,2.7909,2.7909,741600.0
2011-01-06 12:30:00,2.94,2.94,2.94,2.94,2023200.0,2.7909,2.7909,2.7909,2.7909,2023200.0
2011-01-06 12:40:00,2.94,2.95,2.94,2.95,1152000.0,2.7909,2.8004,2.7909,2.8004,1152000.0
2011-01-06 12:50:00,2.95,2.96,2.95,2.95,230400.0,2.8004,2.8099,2.8004,2.8004,230400.0
2011-01-06 13:00:00,2.95,2.95,2.94,2.94,1022400.0,2.8004,2.8004,2.7909,2.7909,1022400.0
2011-01-06 13:10:00,2.94,2.94,2.94,2.94,2361600.0,2.7909,2.7909,2.7909,2.7909,2361600.0
2011-01-06 13:20:00,2.94,2.95,2.94,2.94,295200.0,2.7909,2.8004,2.7909,2.7909,295200.0
2011-01-06 13:30:00,2.94,2.95,2.94,2.95,367200.0,2.7909,2.8004,2.7909,2.8004,367200.0
2011-01-06 13:40:00,2.95,2.95,2.94,2.95,748800.0,2.8004,2.8004,2.7909,2.8004,748800.0
2011-01-06 13:50:00,2.95,2.96,2.95,2.96,540000.0,2.8004,2.8099,2.8004,2.8099,540000.0
2011-01-06 14:00:00,2.96,2.97,2.96,2.96,820800.0,2.8099,2.8194,2.8099,2.8099,820800.0
2011-01-06 14:10:00,2.96,2.96,2.96,2.96,381600.0,2.8099,2.8099,2.8099,2.8099,381600.0
2011-01-06 14:20:00,2.96,2.96,2.96,2.96,446400.0,2.8099,2.8099,2.8099,2.8099,446400.0
2011-01-06 14:30:00,2.96,2.96,2.95,2.96,280800.0,2.8099,2.8099,2.8004,2.8099,280800.0
2011-01-06 14:40:00,2.95,2.95,2.94,2.94,885600.0,2.8004,2.8004,2.7909,2.7909,885600.0
2011-01-06 14:50:00,2.94,2.95,2.94,2.94,856800.0,2.7909,2.8004,2.7909,2.7909,856800.0
2011-01-06 15:00:00,2.94,2.95,2.94,2.95,943200.0,2.7909,2.8004,2.7909,2.8004,943200.0
2011-01-06 15:10:00,2.95,2.95,2.94,2.94,777600.0,2.8004,2.8004,2.7909,2.7909,777600.0
2011-01-06 15:20:00,2.95,2.95,2.93,2.94,1000800.0,2.8004,2.8004,2.7814,2.7909,1000800.0
2011-01-06 15:30:00,2.94,2.95,2.94,2.95,734400.0,2.7909,2.8004,2.7909,2.8004,734400.0
2011-01-06 15:40:00,2.95,2.96,2.95,2.95,1483200.0,2.8004,2.8099,2.8004,2.8004,1483200.0
2011-01-06 15:50:00,2.95,2.96,2.95,2.95,4528800.0,2.8004,2.8099,2.8004,2.8004,4528800.0
2011-01-07 09:30:00,2.97,2.98,2.96,2.97,2030400.0,2.8194,2.8289,2.8099,2.8194,2030400.0
2011-01-07 09:40:00,2.97,2.97,2.95,2.95,1634400.0,2.8194,2.8194,2.8004,2.8004,1634400.0
2011-01-07 09:50:00,2.95,2.95,2.94,2.95,1526400.0,2.8004,2.8004,2.7909,2.8004,1526400.0
2011-01-07 10:00:00,2.94,2.95,2.94,2.95,813600.0,2.7909,2.8004,2.7909,2.8004,813600.0
2011-01-07 10:10:00,2.95,2.97,2.95,2.97,979200.0,2.8004,2.8194,2.8004,2.8194,979200.0
2011-01-07 10:20:00,2.97,2.97,2.96,2.96,496800.0,2.8194,2.8194,2.8099,2.8099,496800.0
2011-01-07 10:30:00,2.96,2.97,2.96,2.96,770400.0,2.8099,2.8194,2.8099,2.8099,770400.0
2011-01-07 10:40:00,2.96,2.96,2.94,2.95,964800.0,2.8099,2.8099,2.7909,2.8004,964800.0
2011-01-07 10:50:00,2.95,2.95,2.93,2.94,1130400.0,2.8004,2.8004,2.7814,2.7909,1130400.0
2011-01-07 11:00:00,2.94,2.94,2.92,2.92,972000.0,2.7909,2.7909,2.7719,2.7719,972000.0
2011-01-07 11:10:00,2.92,2.94,2.92,2.93,2433600.0,2.7719,2.7909,2.7719,2.7814,2433600.0
2011-01-07 11:20:00,2.93,2.93,2.91,2.92,1569600.0,2.7814,2.7814,2.7624,2.7719,1569600.0
2011-01-07 11:30:00,2.92,2.92,2.9,2.91,1353600.0,2.7719,2.7719,2.7529,2.7624,1353600.0
2011-01-07 11:40:00,2.91,2.92,2.91,2.92,1130400.0,2.7624,2.7719,2.7624,2.7719,1130400.0
2011-01-07 11:50:00,2.92,2.92,2.91,2.92,705600.0,2.7719,2.7719,2.7624,2.7719,705600.0
2011-01-07 12:00:00,2.92,2.92,2.91,2.92,93600.0,2.7719,2.7719,2.7624,2.7719,93600.0
2011-01-07 12:10:00,2.92,2.92,2.91,2.91,475200.0,2.7719,2.7719,2.7624,2.7624,475200.0
2011-01-07 12:20:00,2.91,2.92,2.9,2.9,864000.0,2.7624,2.7719,2.7529,2.7529,864000.0
2011-01-07 12:30:00,2.9,2.9,2.89,2.89,1497600.0,2.7529,2.7529,2.7434,2.7434,1497600.0
2011-01-07 12:40:00,2.89,2.89,2.88,2.88,1591200.0,2.7434,2.7434,2.7339,2.7339,1591200.0
2011-01-07 12:50:00,2.88,2.89,2.87,2.89,1908000.0,2.7339,2.7434,2.7244,2.7434,1908000.0
2011-01-07 13:00:00,2.89,2.9,2.89,2.89,684000.0,2.7434,2.7529,2.7434,2.7434,684000.0
2011-01-07 13:10:00,2.89,2.91,2.89,2.9,1123200.0,2.7434,2.7624,2.7434,2.7529,1123200.0
2011-01-07 13:20:00,2.91,2.91,2.9,2.9,756000.0,2.7624,2.7624,2.7529,2.7529,756000.0
2011-01-07 13:30:00,2.9,2.91,2.9,2.91,374400.0,2.7529,2.7624,2.7529,2.7624,374400.0
2011-01-07 13:40:00,2.91,2.91,2.91,2.91,374400.0,2.7624,2.7624,2.7624,2.7624,374400.0
2011-01-07 13:50:00,2.91,2.91,2.9,2.9,1022400.0,2.7624,2.7624,2.7529,2.7529,1022400.0
2011-01-07 14:00:00,2.9,2.91,2.9,2.9,1072800.0,2.7529,2.7624,2.7529,2.7529,1072800.0
2011-01-07 14:10:00,2.9,2.91,2.9,2.91,568800.0,2.7529,2.7624,2.7529,2.7624,568800.0
2011-01-07 14:20:00,2.91,2.92,2.91,2.91,561600.0,2.7624,2.7719,2.7624,2.7624,561600.0
2011-01-07 14:30:00,2.91,2.92,2.91,2.92,1101600.0,2.7624,2.7719,2.7624,2.7719,1101600.0
2011-01-07 14:40:00,2.92,2.92,2.91,2.92,777600.0,2.7719,2.7719,2.7624,2.7719,777600.0
2011-01-07 14:50:00,2.92,2.93,2.92,2.92,1044000.0,2.7719,2.7814,2.7719,2.7719,1044000.0
2011-01-07 15:00:00,2.92,2.93,2.92,2.92,352800.0,2.7719,2.7814,2.7719,2.7719,352800.0
2011-01-07 15:10:00,2.93,2.93,2.92,2.93,1281600.0,2.7814,2.7814,2.7719,2.7814,1281600.0
2011-01-07 15:20:00,2.93,2.94,2.93,2.93,2347200.0,2.7814,2.7909,2.7814,2.7814,2347200.0
2011-01-07 15:30:00,2.92,2.94,2.92,2.93,892800.0,2.7719,2.7909,2.7719,2.7814,892800.0
2011-01-07 15:40:00,2.94,2.94,2.93,2.94,1260000.0,2.7909,2.7909,2.7814,2.7909,1260000.0
2011-01-07 15:50:00,2.93,2.94,2.93,2.94,2275200.0,2.7814,2.7909,2.7814,2.7909,2275200.0
2011-01-10 09:30:00,2.9,2.9,2.89,2.89,4802400.0,2.7529,2.7529,2.7434,2.7434,4802400.0
2011-01-10 09:40:00,2.89,2.91,2.89,2.91,2512800.0,2.7434,2.7624,2.7434,2.7624,2512800.0
2011-01-10 09:50:00,2.9,2.91,2.87,2.88,6220800.0,2.7529,2.7624,2.7244,2.7339,6220800.0
2011-01-10 10:00:00,2.87,2.89,2.87,2.88,2073600.0,2.7244,2.7434,2.7244,2.7339,2073600.0
2011-01-10 10:10:00,2.89,2.9,2.88,2.89,1857600.0,2.7434,2.7529,2.7339,2.7434,1857600.0
2011-01-10 10:20:00,2.89,2.9,2.88,2.9,1771200.0,2.7434,2.7529,2.7339,2.7529,1771200.0
2011-01-10 10:30:00,2.9,2.92,2.9,2.9,2772000.0,2.7529,2.7719,2.7529,2.7529,2772000.0
2011-01-10 10:40:00,2.9,2.91,2.9,2.91,1389600.0,2.7529,2.7624,2.7529,2.7624,1389600.0
2011-01-10 10:50:00,2.91,2.91,2.89,2.9,1461600.0,2.7624,2.7624,2.7434,2.7529,1461600.0
2011-01-10 11:00:00,2.9,2.9,2.88,2.89,1274400.0,2.7529,2.7529,2.7339,2.7434,1274400.0
2011-01-10 11:10:00,2.89,2.9,2.89,2.89,1447200.0,2.7434,2.7529,2.7434,2.7434,1447200.0
2011-01-10 11:20:00,2.89,2.9,2.89,2.9,1000800.0,2.7434,2.7529,2.7434,2.7529,1000800.0
2011-01-10 11:30:00,2.9,2.9,2.89,2.9,1080000.0,2.7529,2.7529,2.7434,2.7529,1080000.0
2011-01-10 11:40:00,2.9,2.91,2.9,2.91,1648800.0,2.7529,2.7624,2.7529,2.7624,1648800.0
2011-01-10 11:50:00,2.91,2.91,2.9,2.91,1000800.0,2.7624,2.7624,2.7529,2.7624,1000800.0
2011-01-10 12:00:00,2.91,2.92,2.91,2.92,907200.0,2.7624,2.7719,2.7624,2.7719,907200.0
2011-01-10 12:10:00,2.92,2.92,2.9,2.9,1346400.0,2.7719,2.7719,2.7529,2.7529,1346400.0
2011-01-10 12:20:00,2.9,2.92,2.9,2.92,1461600.0,2.7529,2.7719,2.7529,2.7719,1461600.0
2011-01-10 12:30:00,2.91,2.92,2.91,2.92,1101600.0,2.7624,2.7719,2.7624,2.7719,1101600.0
2011-01-10 12:40:00,2.92,2.92,2.92,2.92,2714400.0,2.7719,2.7719,2.7719,2.7719,2714400.0
2011-01-10 12:50:00,2.92,2.92,2.91,2.91,921600.0,2.7719,2.7719,2.7624,2.7624,921600.0
2011-01-10 13:00:00,2.91,2.92,2.91,2.92,547200.0,2.7624,2.7719,2.7624,2.7719,547200.0
2011-01-10 13:10:00,2.92,2.92,2.91,2.92,2966400.0,2.7719,2.7719,2.7624,2.7719,2966400.0
2011-01-10 13:20:00,2.92,2.92,2.91,2.92,1281600.0,2.7719,2.7719,2.7624,2.7719,1281600.0
2011-01-10 13:30:00,2.92,2.93,2.92,2.92,2131200.0,2.7719,2.7814,2.7719,2.7719,2131200.0
2011-01-10 13:40:00,2.92,2.93,2.92,2.92,583200.0,2.7719,2.7814,2.7719,2.7719,583200.0
2011-01-10 13:50:00,2.92,2.92,2.92,2.92,1245600.0,2.7719,2.7719,2.7719,2.7719,1245600.0
2011-01-10 14:00:00,2.92,2.92,2.91,2.91,1778400.0,2.7719,2.7719,2.7624,2.7624,1778400.0
2011-01-10 14:10:00,2.91,2.92,2.91,2.91,525600.0,2.7624,2.7719,2.7624,2.7624,525600.0
2011-01-10 14:20:00,2.91,2.92,2.91,2.92,619200.0,2.7624,2.7719,2.7624,2.7719,619200.0
2011-01-10 14:30:00,2.92,2.92,2.92,2.92,871200.0,2.7719,2.7719,2.7719,2.7719,871200.0
2011-01-10 14:40:00,2.92,2.92,2.92,2.92,244800.0,2.7719,2.7719,2.7719,2.7719,244800.0
2011-01-10 14:50:00,2.92,2.93,2.92,2.93,820800.0,2.7719,2.7814,2.7719,2.7814,820800.0
2011-01-10 15:00:00,2.93,2.93,2.92,2.93,1764000.0,2.7814,2.7814,2.7719,2.7814,1764000.0
2011-01-10 15:10:00,2.93,2.93,2.93,2.93,583200.0,2.7814,2.7814,2.7814,2.7814,583200.0
2011-01-10 15:20:00,2.93,2.94,2.93,2.94,900000.0,2.7814,2.7909,2.7814,2.7909,900000.0
2011-01-10 15:30:00,2.94,2.94,2.93,2.93,784800.0,2.7909,2.7909,2.7814,2.7814,784800.0
2011-01-10 15:40:00,2.94,2.94,2.93,2.93,561600.0,2.7909,2.7909,2.7814,2.7814,561600.0
2011-01-10 15:50:00,2.93,2.94,2.92,2.92,2001600.0,2.7814,2.7909,2.7719,2.7719,2001600.0
2011-01-11 09:30:00,2.96,2.97,2.96,2.96,3542400.0,2.8099,2.8194,2.8099,2.8099,3542400.0
2011-01-11 09:40:00,2.96,2.97,2.95,2.95,2685600.0,2.8099,2.8194,2.8004,2.8004,2685600.0
2011-01-11 09:50:00,2.95,2.96,2.95,2.95,1288800.0,2.8004,2.8099,2.8004,2.8004,1288800.0
2011-01-11 10:00:00,2.94,2.96,2.94,2.96,3045600.0,2.7909,2.8099,2.7909,2.8099,3045600.0
2011-01-11 10:10:00,2.96,2.96,2.95,2.95,1396800.0,2.8099,2.8099,2.8004,2.8004,1396800.0
2011-01-11 10:20:00,2.95,2.96,2.95,2.96,1044000.0,2.8004,2.8099,2.8004,2.8099,1044000.0
2011-01-11 10:30:00,2.96,2.96,2.95,2.95,1728000.0,2.8099,2.8099,2.8004,2.8004,1728000.0
2011-01-11 10:40:00,2.95,2.96,2.95,2.96,1864800.0,2.8004,2.8099,2.8004,2.8099,1864800.0
2011-01-11 10:50:00,2.95,2.96,2.95,2.96,1814400.0,2.8004,2.8099,2.8004,2.8099,1814400.0
2011-01-11 11:00:00,2.96,2.98,2.96,2.97,3636000.0,2.8099,2.8289,2.8099,2.8194,3636000.0
2011-01-11 11:10:00,2.97,2.98,2.97,2.97,1692000.0,2.8194,2.8289,2.8194,2.8194,1692000.0
2011-01-11 11:20:00,2.97,2.97,2.97,2.97,1116000.0,2.8194,2.8194,2.8194,2.8194,1116000.0
2011-01-11 11:30:00,2.97,2.98,2.96,2.96,1548000.0,2.8194,2.8289,2.8099,2.8099,1548000.0
2011-01-11 11:40:00,2.97,2.97,2.97,2.97,1382400.0,2.8194,2.8194,2.8194,2.8194,1382400.0
2011-01-11 11:50:00,2.97,2.97,2.97,2.97,1015200.0,2.8194,2.8194,2.8194,2.8194,1015200.0
2011-01-11 12:00:00,2.97,2.97,2.96,2.97,403200.0,2.8194,2.8194,2.8099,2.8194,403200.0
2011-01-11 12:10:00,2.97,2.97,2.96,2.97,417600.0,2.8194,2.8194,2.8099,2.8194,417600.0
2011-01-11 12:20:00,2.97,2.97,2.97,2.97,108000.0,2.8194,2.8194,2.8194,2.8194,108000.0
2011-01-11 12:30:00,2.97,2.97,2.97,2.97,482400.0,2.8194,2.8194,2.8194,2.8194,482400.0
2011-01-11 12:40:00,2.97,2.97,2.97,2.97,698400.0,2.8194,2.8194,2.8194,2.8194,698400.0
2011-01-11 12:50:00,2.97,2.97,2.97,2.97,187200.0,2.8194,2.8194,2.8194,2.8194,187200.0
2011-01-11 13:00:00,2.97,2.98,2.96,2.96,2318400.0,2.8194,2.8289,2.8099,2.8099,2318400.0
2011-01-11 13:10:00,2.96,2.96,2.94,2.95,6573600.0,2.8099,2.8099,2.7909,2.8004,6573600.0
2011-01-11 13:20:00,2.95,2.96,2.95,2.95,1857600.0,2.8004,2.8099,2.8004,2.8004,1857600.0
2011-01-11 13:30:00,2.95,2.96,2.95,2.95,561600.0,2.8004,2.8099,2.8004,2.8004,561600.0
2011-01-11 13:40:00,2.95,2.95,2.95,2.95,820800.0,2.8004,2.8004,2.8004,2.8004,820800.0
2011-01-11 13:50:00,2.95,2.95,2.93,2.94,1828800.0,2.8004,2.8004,2.7814,2.7909,1828800.0
2011-01-11 14:00:00,2.94,2.94,2.92,2.93,2642400.0,2.7909,2.7909,2.7719,2.7814,2642400.0
2011-01-11 14:10:00,2.93,2.94,2.93,2.94,727200.0,2.7814,2.7909,2.7814,2.7909,727200.0
2011-01-11 14:20:00,2.94,2.95,2.94,2.95,1000800.0,2.7909,2.8004,2.7909,2.8004,1000800.0
2011-01-11 14:30:00,2.95,2.95,2.94,2.94,1274400.0,2.8004,2.8004,2.7909,2.7909,1274400.0
2011-01-11 14:40:00,2.94,2.95,2.94,2.94,921600.0,2.7909,2.8004,2.7909,2.7909,921600.0
2011-01-11 14:50:00,2.94,2.95,2.94,2.95,2203200.0,2.7909,2.8004,2.7909,2.8004,2203200.0
2011-01-11 15:00:00,2.95,2.95,2.94,2.95,1080000.0,2.8004,2.8004,2.7909,2.8004,1080000.0
2011-01-11 15:10:00,2.95,2.95,2.95,2.95,684000.0,2.8004,2.8004,2.8004,2.8004,684000.0
2011-01-11 15:20:00,2.95,2.95,2.95,2.95,777600.0,2.8004,2.8004,2.8004,2.8004,777600.0
2011-01-11 15:30:00,2.95,2.95,2.95,2.95,1180800.0,2.8004,2.8004,2.8004,2.8004,1180800.0
2011-01-11 15:40:00,2.95,2.96,2.95,2.96,1951200.0,2.8004,2.8099,2.8004,2.8099,1951200.0
2011-01-11 15:50:00,2.96,2.96,2.95,2.95,2642400.0,2.8099,2.8099,2.8004,2.8004,2642400.0
2011-01-12 09:30:00,3.01,3.01,3.0,3.01,3456000.0,2.8573,2.8573,2.8479,2.8573,3456000.0
2011-01-12 09:40:00,3.0,3.0,2.99,3.0,1245600.0,2.8479,2.8479,2.8384,2.8479,1245600.0
2011-01-12 09:50:00,3.0,3.0,3.0,3.0,1598400.0,2.8479,2.8479,2.8479,2.8479,1598400.0
2011-01-12 10:00:00,3.0,3.01,3.0,3.0,3880800.0,2.8479,2.8573,2.8479,2.8479,3880800.0
2011-01-12 10:10:00,3.01,3.02,3.0,3.01,2340000.0,2.8573,2.8668,2.8479,2.8573,2340000.0
2011-01-12 10:20:00,3.01,3.02,3.01,3.02,1965600.0,2.8573,2.8668,2.8573,2.8668,1965600.0
2011-01-12 10:30:00,3.02,3.02,3.01,3.01,2289600.0,2.8668,2.8668,2.8573,2.8573,2289600.0
2011-01-12 10:40:00,3.01,3.02,3.01,3.02,1778400.0,2.8573,2.8668,2.8573,2.8668,1778400.0
2011-01-12 10:50:00,3.01,3.03,3.01,3.03,1836000.0,2.8573,2.8763,2.8573,2.8763,1836000.0
2011-01-12 11:00:00,3.02,3.04,3.02,3.03,2455200.0,2.8668,2.8858,2.8668,2.8763,2455200.0
2011-01-12 11:10:00,3.03,3.04,3.03,3.04,3852000.0,2.8763,2.8858,2.8763,2.8858,3852000.0
2011-01-12 11:20:00,3.04,3.04,3.03,3.04,1418400.0,2.8858,2.8858,2.8763,2.8858,1418400.0
2011-01-12 11:30:00,3.03,3.04,3.03,3.03,720000.0,2.8763,2.8858,2.8763,2.8763,720000.0
2011-01-12 11:40:00,3.03,3.04,3.03,3.04,446400.0,2.8763,2.8858,2.8763,2.8858,446400.0
2011-01-12 11:50:00,3.04,3.04,3.03,3.03,360000.0,2.8858,2.8858,2.8763,2.8763,360000.0
2011-01-12 12:00:00,3.03,3.04,3.03,3.04,957600.0,2.8763,2.8858,2.8763,2.8858,957600.0
2011-01-12 12:10:00,3.04,3.04,3.03,3.04,1569600.0,2.8858,2.8858,2.8763,2.8858,1569600.0
2011-01-12 12:20:00,3.04,3.04,3.04,3.04,1087200.0,2.8858,2.8858,2.8858,2.8858,1087200.0
2011-01-12 12:30:00,3.04,3.04,3.04,3.04,3124800.0,2.8858,2.8858,2.8858,2.8858,3124800.0
2011-01-12 12:40:00,3.04,3.04,3.03,3.04,1188000.0,2.8858,2.8858,2.8763,2.8858,1188000.0
2011-01-12 12:50:00,3.04,3.04,3.03,3.03,1836000.0,2.8858,2.8858,2.8763,2.8763,1836000.0
2011-01-12 13:00:00,3.03,3.04,3.03,3.03,1454400.0,2.8763,2.8858,2.8763,2.8763,1454400.0
2011-01-12 13:10:00,3.03,3.03,3.03,3.03,936000.0,2.8763,2.8763,2.8763,2.8763,936000.0
2011-01-12 13:20:00,3.03,3.03,3.03,3.03,518400.0,2.8763,2.8763,2.8763,2.8763,518400.0
2011-01-12 13:30:00,3.03,3.03,3.03,3.03,439200.0,2.8763,2.8763,2.8763,2.8763,439200.0
2011-01-12 13:40:00,3.03,3.04,3.03,3.03,417600.0,2.8763,2.8858,2.8763,2.8763,417600.0
2011-01-12 13:50:00,3.03,3.04,3.03,3.04,979200.0,2.8763,2.8858,2.8763,2.8858,979200.0
2011-01-12 14:00:00,3.04,3.04,3.03,3.03,2030400.0,2.8858,2.8858,2.8763,2.8763,2030400.0
2011-01-12 14:10:00,3.03,3.03,3.03,3.03,1310400.0,2.8763,2.8763,2.8763,2.8763,1310400.0
2011-01-12 14:20:00,3.03,3.04,3.03,3.03,1936800.0,2.8763,2.8858,2.8763,2.8763,1936800.0
2011-01-12 14:30:00,3.03,3.04,3.03,3.03,518400.0,2.8763,2.8858,2.8763,2.8763,518400.0
2011-01-12 14:40:00,3.04,3.04,3.03,3.03,1692000.0,2.8858,2.8858,2.8763,2.8763,1692000.0
2011-01-12 14:50:00,3.03,3.03,3.03,3.03,640800.0,2.8763,2.8763,2.8763,2.8763,640800.0
2011-01-12 15:00:00,3.03,3.03,3.03,3.03,835200.0,2.8763,2.8763,2.8763,2.8763,835200.0
2011-01-12 15:10:00,3.03,3.03,3.02,3.02,1324800.0,2.8763,2.8763,2.8668,2.8668,1324800.0
2011-01-12 15:20:00,3.02,3.02,3.02,3.02,1216800.0,2.8668,2.8668,2.8668,2.8668,1216800.0
2011-01-12 15:30:00,3.02,3.02,3.02,3.02,950400.0,2.8668,2.8668,2.8668,2.8668,950400.0
2011-01-12 15:40:00,3.02,3.03,3.02,3.03,1720800.0,2.8668,2.8763,2.8668,2.8763,1720800.0
2011-01-12 15:50:00,3.03,3.04,3.03,3.04,2145600.0,2.8763,2.8858,2.8763,2.8858,2145600.0
2011-01-13 09:30:00,3.04,3.04,3.03,3.03,2052000.0,2.8858,2.8858,2.8763,2.8763,2052000.0
2011-01-13 09:40:00,3.03,3.03,3.02,3.03,2246400.0,2.8763,2.8763,2.8668,2.8763,2246400.0
2011-01-13 09:50:00,3.03,3.04,3.03,3.03,1576800.0,2.8763,2.8858,2.8763,2.8763,1576800.0
2011-01-13 10:00:00,3.03,3.03,3.01,3.01,4298400.0,2.8763,2.8763,2.8573,2.8573,4298400.0
2011-01-13 10:10:00,3.01,3.02,3.01,3.02,1432800.0,2.8573,2.8668,2.8573,2.8668,1432800.0
2011-01-13 10:20:00,3.02,3.02,3.01,3.02,1735200.0,2.8668,2.8668,2.8573,2.8668,1735200.0
2011-01-13 10:30:00,3.02,3.02,3.01,3.02,1598400.0,2.8668,2.8668,2.8573,2.8668,1598400.0
2011-01-13 10:40:00,3.02,3.03,3.02,3.02,2152800.0,2.8668,2.8763,2.8668,2.8668,2152800.0
2011-01-13 10:50:00,3.02,3.03,3.02,3.03,1886400.0,2.8668,2.8763,2.8668,2.8763,1886400.0
2011-01-13 11:00:00,3.03,3.03,3.03,3.03,1173600.0,2.8763,2.8763,2.8763,2.8763,1173600.0
2011-01-13 11:10:00,3.03,3.04,3.03,3.04,1209600.0,2.8763,2.8858,2.8763,2.8858,1209600.0
2011-01-13 11:20:00,3.04,3.04,3.03,3.03,1929600.0,2.8858,2.8858,2.8763,2.8763,1929600.0
2011-01-13 11:30:00,3.03,3.04,3.03,3.04,1699200.0,2.8763,2.8858,2.8763,2.8858,1699200.0
2011-01-13 11:40:00,3.04,3.04,3.03,3.03,2440800.0,2.8858,2.8858,2.8763,2.8763,2440800.0
2011-01-13 11:50:00,3.03,3.03,3.03,3.03,316800.0,2.8763,2.8763,2.8763,2.8763,316800.0
2011-01-13 12:00:00,3.03,3.04,3.03,3.04,259200.0,2.8763,2.8858,2.8763,2.8858,259200.0
2011-01-13 12:10:00,3.04,3.04,3.04,3.04,727200.0,2.8858,2.8858,2.8858,2.8858,727200.0
2011-01-13 12:20:00,3.04,3.04,3.03,3.04,367200.0,2.8858,2.8858,2.8763,2.8858,367200.0
2011-01-13 12:30:00,3.04,3.04,3.03,3.03,655200.0,2.8858,2.8858,2.8763,2.8763,655200.0
2011-01-13 12:40:00,3.03,3.04,3.03,3.03,525600.0,2.8763,2.8858,2.8763,2.8763,525600.0
2011-01-13 12:50:00,3.03,3.03,3.03,3.03,316800.0,2.8763,2.8763,2.8763,2.8763,316800.0
2011-01-13 13:00:00,3.03,3.03,3.02,3.03,2340000.0,2.8763,2.8763,2.8668,2.8763,2340000.0
2011-01-13 13:10:00,3.03,3.04,3.03,3.04,964800.0,2.8763,2.8858,2.8763,2.8858,964800.0
2011-01-13 13:20:00,3.04,3.04,3.03,3.03,554400.0,2.8858,2.8858,2.8763,2.8763,554400.0
2011-01-13 13:30:00,3.03,3.04,3.03,3.03,504000.0,2.8763,2.8858,2.8763,2.8763,504000.0
2011-01-13 13:40:00,3.03,3.03,3.03,3.03,936000.0,2.8763,2.8763,2.8763,2.8763,936000.0
2011-01-13 13:50:00,3.03,3.03,3.03,3.03,302400.0,2.8763,2.8763,2.8763,2.8763,302400.0
2011-01-13 14:00:00,3.03,3.03,3.03,3.03,936000.0,2.8763,2.8763,2.8763,2.8763,936000.0
2011-01-13 14:10:00,3.03,3.03,3.01,3.02,2296800.0,2.8763,2.8763,2.8573,2.8668,2296800.0
2011-01-13 14:20:00,3.02,3.02,3.02,3.02,561600.0,2.8668,2.8668,2.8668,2.8668,561600.0
2011-01-13 14:30:00,3.02,3.02,3.02,3.02,1130400.0,2.8668,2.8668,2.8668,2.8668,1130400.0
2011-01-13 14:40:00,3.02,3.02,3.01,3.01,1166400.0,2.8668,2.8668,2.8573,2.8573,1166400.0
2011-01-13 14:50:00,3.01,3.01,3.0,3.01,3384000.0,2.8573,2.8573,2.8479,2.8573,3384000.0
2011-01-13 15:00:00,3.01,3.02,3.01,3.02,2419200.0,2.8573,2.8668,2.8573,2.8668,2419200.0
2011-01-13 15:10:00,3.02,3.02,3.01,3.01,1195200.0,2.8668,2.8668,2.8573,2.8573,1195200.0
2011-01-13 15:20:00,3.01,3.01,3.0,3.01,1972800.0,2.8573,2.8573,2.8479,2.8573,1972800.0
2011-01-13 15:30:00,3.0,3.01,3.0,3.01,3636000.0,2.8479,2.8573,2.8479,2.8573,3636000.0
2011-01-13 15:40:00,3.01,3.02,3.0,3.01,2095200.0,2.8573,2.8668,2.8479,2.8573,2095200.0
2011-01-13 15:50:00,3.01,3.02,3.01,3.02,2145600.0,2.8573,2.8668,2.8573,2.8668,2145600.0
2011-01-14 09:30:00,3.01,3.02,3.0,3.02,2484000.0,2.8573,2.8668,2.8479,2.8668,2484000.0
2011-01-14 09:40:00,3.02,3.03,3.01,3.02,2124000.0,2.8668,2.8763,2.8573,2.8668,2124000.0
2011-01-14 09:50:00,3.02,3.03,3.01,3.03,4377600.0,2.8668,2.8763,2.8573,2.8763,4377600.0
2011-01-14 10:00:00,3.03,3.04,3.03,3.03,4428000.0,2.8763,2.8858,2.8763,2.8763,4428000.0
2011-01-14 10:10:00,3.03,3.04,3.03,3.03,1389600.0,2.8763,2.8858,2.8763,2.8763,1389600.0
2011-01-14 10:20:00,3.03,3.03,3.02,3.02,2109600.0,2.8763,2.8763,2.8668,2.8668,2109600.0
2011-01-14 10:30:00,3.02,3.03,3.02,3.03,1245600.0,2.8668,2.8763,2.8668,2.8763,1245600.0
2011-01-14 10:40:00,3.03,3.05,3.03,3.05,2563200.0,2.8763,2.8953,2.8763,2.8953,2563200.0
2011-01-14 10:50:00,3.05,3.05,3.04,3.04,1800000.0,2.8953,2.8953,2.8858,2.8858,1800000.0
2011-01-14 11:00:00,3.04,3.05,3.04,3.05,2620800.0,2.8858,2.8953,2.8858,2.8953,2620800.0
2011-01-14 11:10:00,3.05,3.06,3.04,3.04,2268000.0,2.8953,2.9048,2.8858,2.8858,2268000.0
2011-01-14 11:20:00,3.04,3.05,3.04,3.05,1173600.0,2.8858,2.8953,2.8858,2.8953,1173600.0
2011-01-14 11:30:00,3.05,3.05,3.04,3.05,1144800.0,2.8953,2.8953,2.8858,2.8953,1144800.0
2011-01-14 11:40:00,3.05,3.05,3.04,3.05,813600.0,2.8953,2.8953,2.8858,2.8953,813600.0
2011-01-14 11:50:00,3.05,3.05,3.05,3.05,561600.0,2.8953,2.8953,2.8953,2.8953,561600.0
2011-01-14 12:00:00,3.05,3.05,3.05,3.05,669600.0,2.8953,2.8953,2.8953,2.8953,669600.0
2011-01-14 12:10:00,3.05,3.06,3.05,3.06,1432800.0,2.8953,2.9048,2.8953,2.9048,1432800.0
2011-01-14 12:20:00,3.06,3.06,3.05,3.06,2700000.0,2.9048,2.9048,2.8953,2.9048,2700000.0
2011-01-14 12:30:00,3.06,3.07,3.06,3.06,1296000.0,2.9048,2.9143,2.9048,2.9048,1296000.0
2011-01-14 12:40:00,3.06,3.06,3.05,3.05,302400.0,2.9048,2.9048,2.8953,2.8953,302400.0
2011-01-14 12:50:00,3.05,3.06,3.05,3.06,489600.0,2.8953,2.9048,2.8953,2.9048,489600.0
2011-01-14 13:00:00,3.06,3.06,3.06,3.06,345600.0,2.9048,2.9048,2.9048,2.9048,345600.0
2011-01-14 13:10:00,3.06,3.06,3.05,3.05,619200.0,2.9048,2.9048,2.8953,2.8953,619200.0
2011-01-14 13:20:00,3.06,3.06,3.06,3.06,972000.0,2.9048,2.9048,2.9048,2.9048,972000.0
2011-01-14 13:30:00,3.06,3.07,3.06,3.07,763200.0,2.9048,2.9143,2.9048,2.9143,763200.0
2011-01-14 13:40:00,3.07,3.07,3.06,3.07,460800.0,2.9143,2.9143,2.9048,2.9143,460800.0
2011-01-14 13:50:00,3.07,3.08,3.07,3.07,2246400.0,2.9143,2.9238,2.9143,2.9143,2246400.0
2011-01-14 14:00:00,3.07,3.08,3.07,3.08,1188000.0,2.9143,2.9238,2.9143,2.9238,1188000.0
2011-01-14 14:10:00,3.08,3.08,3.08,3.08,561600.0,2.9238,2.9238,2.9238,2.9238,561600.0
2011-01-14 14:20:00,3.08,3.08,3.08,3.08,475200.0,2.9238,2.9238,2.9238,2.9238,475200.0
2011-01-14 14:30:00,3.08,3.08,3.07,3.07,878400.0,2.9238,2.9238,2.9143,2.9143,878400.0
2011-01-14 14:40:00,3.07,3.08,3.07,3.08,612000.0,2.9143,2.9238,2.9143,2.9238,612000.0
2011-01-14 14:50:00,3.08,3.08,3.07,3.08,921600.0,2.9238,2.9238,2.9143,2.9238,921600.0
2011-01-14 15:00:00,3.08,3.08,3.07,3.08,626400.0,2.9238,2.9238,2.9143,2.9238,626400.0
2011-01-14 15:10:00,3.07,3.08,3.07,3.08,1735200.0,2.9143,2.9238,2.9143,2.9238,1735200.0
2011-01-14 15:20:00,3.08,3.09,3.07,3.07,835200.0,2.9238,2.9333,2.9143,2.9143,835200.0
2011-01-14 15:30:00,3.08,3.08,3.07,3.07,1843200.0,2.9238,2.9238,2.9143,2.9143,1843200.0
2011-01-14 15:40:00,3.07,3.09,3.07,3.09,2167200.0,2.9143,2.9333,2.9143,2.9333,2167200.0
2011-01-14 15:50:00,3.09,3.09,3.08,3.09,3931200.0,2.9333,2.9333,2.9238,2.9333,3931200.0
2011-01-18 09:30:00,3.08,3.09,3.08,3.09,3672000.0,2.9238,2.9333,2.9238,2.9333,3672000.0
2011-01-18 09:40:00,3.09,3.09,3.08,3.08,2095200.0,2.9333,2.9333,2.9238,2.9238,2095200.0
2011-01-18 09:50:00,3.08,3.08,3.07,3.08,2145600.0,2.9238,2.9238,2.9143,2.9238,2145600.0
2011-01-18 10:00:00,3.08,3.08,3.07,3.08,1418400.0,2.9238,2.9238,2.9143,2.9238,1418400.0
2011-01-18 10:10:00,3.08,3.1,3.08,3.09,2116800.0,2.9238,2.9428,2.9238,2.9333,2116800.0
2011-01-18 10:20:00,3.09,3.1,3.09,3.09,1951200.0,2.9333,2.9428,2.9333,2.9333,1951200.0
2011-01-18 10:30:00,3.09,3.09,3.08,3.08,2016000.0,2.9333,2.9333,2.9238,2.9238,2016000.0
2011-01-18 10:40:00,3.08,3.08,3.07,3.07,1389600.0,2.9238,2.9238,2.9143,2.9143,1389600.0
2011-01-18 10:50:00,3.07,3.08,3.07,3.08,1159200.0,2.9143,2.9238,2.9143,2.9238,1159200.0
2011-01-18 11:00:00,3.08,3.09,3.08,3.09,928800.0,2.9238,2.9333,2.9238,2.9333,928800.0
2011-01-18 11:10:00,3.09,3.09,3.08,3.09,504000.0,2.9333,2.9333,2.9238,2.9333,504000.0
2011-01-18 11:20:00,3.09,3.1,3.09,3.09,849600.0,2.9333,2.9428,2.9333,2.9333,849600.0
2011-01-18 11:30:00,3.09,3.09,3.09,3.09,597600.0,2.9333,2.9333,2.9333,2.9333,597600.0
2011-01-18 11:40:00,3.09,3.1,3.09,3.09,446400.0,2.9333,2.9428,2.9333,2.9333,446400.0
2011-01-18 11:50:00,3.09,3.09,3.09,3.09,1000800.0,2.9333,2.9333,2.9333,2.9333,1000800.0
2011-01-18 12:00:00,3.09,3.09,3.08,3.09,727200.0,2.9333,2.9333,2.9238,2.9333,727200.0
2011-01-18 12:10:00,3.09,3.09,3.08,3.09,669600.0,2.9333,2.9333,2.9238,2.9333,669600.0
2011-01-18 12:20:00,3.09,3.09,3.08,3.08,684000.0,2.9333,2.9333,2.9238,2.9238,684000.0
2011-01-18 12:30:00,3.08,3.09,3.08,3.09,381600.0,2.9238,2.9333,2.9238,2.9333,381600.0
2011-01-18 12:40:00,3.09,3.09,3.09,3.09,352800.0,2.9333,2.9333,2.9333,2.9333,352800.0
2011-01-18 12:50:00,3.09,3.09,3.09,3.09,194400.0,2.9333,2.9333,2.9333,2.9333,194400.0
2011-01-18 13:00:00,3.09,3.09,3.09,3.09,129600.0,2.9333,2.9333,2.9333,2.9333,129600.0
2011-01-18 13:10:00,3.09,3.09,3.09,3.09,230400.0,2.9333,2.9333,2.9333,2.9333,230400.0
2011-01-18 13:20:00,3.09,3.1,3.09,3.1,410400.0,2.9333,2.9428,2.9333,2.9428,410400.0
2011-01-18 13:30:00,3.1,3.1,3.09,3.1,540000.0,2.9428,2.9428,2.9333,2.9428,540000.0
2011-01-18 13:40:00,3.1,3.1,3.09,3.09,331200.0,2.9428,2.9428,2.9333,2.9333,331200.0
2011-01-18 13:50:00,3.09,3.1,3.09,3.09,482400.0,2.9333,2.9428,2.9333,2.9333,482400.0
2011-01-18 14:00:00,3.09,3.1,3.09,3.1,640800.0,2.9333,2.9428,2.9333,2.9428,640800.0
2011-01-18 14:10:00,3.1,3.1,3.1,3.1,324000.0,2.9428,2.9428,2.9428,2.9428,324000.0
2011-01-18 14:20:00,3.1,3.1,3.1,3.1,324000.0,2.9428,2.9428,2.9428,2.9428,324000.0
2011-01-18 14:30:00,3.1,3.1,3.1,3.1,648000.0,2.9428,2.9428,2.9428,2.9428,648000.0
2011-01-18 14:40:00,3.1,3.1,3.09,3.09,489600.0,2.9428,2.9428,2.9333,2.9333,489600.0
2011-01-18 14:50:00,3.1,3.1,3.1,3.1,331200.0,2.9428,2.9428,2.9428,2.9428,331200.0
2011-01-18 15:00:00,3.1,3.1,3.09,3.09,532800.0,2.9428,2.9428,2.9333,2.9333,532800.0
2011-01-18 15:10:00,3.09,3.1,3.09,3.09,396000.0,2.9333,2.9428,2.9333,2.9333,396000.0
2011-01-18 15:20:00,3.09,3.1,3.09,3.1,360000.0,2.9333,2.9428,2.9333,2.9428,360000.0
2011-01-18 15:30:00,3.1,3.11,3.1,3.11,1569600.0,2.9428,2.9523,2.9428,2.9523,1569600.0
2011-01-18 15:40:00,3.11,3.11,3.1,3.1,1231200.0,2.9523,2.9523,2.9428,2.9428,1231200.0
2011-01-18 15:50:00,3.1,3.1,3.1,3.1,748800.0,2.9428,2.9428,2.9428,2.9428,748800.0
2011-01-19 09:30:00,3.1,3.1,3.09,3.09,3650400.0,2.9428,2.9428,2.9333,2.9333,3650400.0
2011-01-19 09:40:00,3.09,3.09,3.07,3.08,2174400.0,2.9333,2.9333,2.9143,2.9238,2174400.0
2011-01-19 09:50:00,3.08,3.08,3.06,3.07,4672800.0,2.9238,2.9238,2.9048,2.9143,4672800.0
2011-01-19 10:00:00,3.07,3.08,3.07,3.08,2779200.0,2.9143,2.9238,2.9143,2.9238,2779200.0
2011-01-19 10:10:00,3.08,3.08,3.07,3.07,1065600.0,2.9238,2.9238,2.9143,2.9143,1065600.0
2011-01-19 10:20:00,3.07,3.07,3.05,3.05,1533600.0,2.9143,2.9143,2.8953,2.8953,1533600.0
2011-01-19 10:30:00,3.05,3.05,3.04,3.04,2059200.0,2.8953,2.8953,2.8858,2.8858,2059200.0
2011-01-19 10:40:00,3.05,3.05,3.03,3.05,2973600.0,2.8953,2.8953,2.8763,2.8953,2973600.0
2011-01-19 10:50:00,3.04,3.05,3.04,3.05,871200.0,2.8858,2.8953,2.8858,2.8953,871200.0
2011-01-19 11:00:00,3.05,3.05,3.04,3.04,1411200.0,2.8953,2.8953,2.8858,2.8858,1411200.0
2011-01-19 11:10:00,3.04,3.04,3.03,3.04,1598400.0,2.8858,2.8858,2.8763,2.8858,1598400.0
2011-01-19 11:20:00,3.04,3.04,3.04,3.04,669600.0,2.8858,2.8858,2.8858,2.8858,669600.0
2011-01-19 11:30:00,3.04,3.05,3.04,3.05,813600.0,2.8858,2.8953,2.8858,2.8953,813600.0
2011-01-19 11:40:00,3.04,3.05,3.04,3.05,1454400.0,2.8858,2.8953,2.8858,2.8953,1454400.0
2011-01-19 11:50:00,3.05,3.05,3.04,3.04,957600.0,2.8953,2.8953,2.8858,2.8858,957600.0
2011-01-19 12:00:00,3.04,3.05,3.04,3.04,352800.0,2.8858,2.8953,2.8858,2.8858,352800.0
2011-01-19 12:10:00,3.04,3.05,3.04,3.04,439200.0,2.8858,2.8953,2.8858,2.8858,439200.0
2011-01-19 12:20:00,3.04,3.04,3.04,3.04,561600.0,2.8858,2.8858,2.8858,2.8858,561600.0
2011-01-19 12:30:00,3.04,3.04,3.02,3.02,2700000.0,2.8858,2.8858,2.8668,2.8668,2700000.0
2011-01-19 12:40:00,3.02,3.02,3.02,3.02,1044000.0,2.8668,2.8668,2.8668,2.8668,1044000.0
2011-01-19 12:50:00,3.02,3.03,3.01,3.02,900000.0,2.8668,2.8763,2.8573,2.8668,900000.0
2011-01-19 13:00:00,3.02,3.03,3.01,3.03,1101600.0,2.8668,2.8763,2.8573,2.8763,1101600.0
2011-01-19 13:10:00,3.03,3.03,3.03,3.03,1670400.0,2.8763,2.8763,2.8763,2.8763,1670400.0
2011-01-19 13:20:00,3.03,3.04,3.03,3.04,1252800.0,2.8763,2.8858,2.8763,2.8858,1252800.0
2011-01-19 13:30:00,3.04,3.04,3.03,3.04,993600.0,2.8858,2.8858,2.8763,2.8858,993600.0
2011-01-19 13:40:00,3.04,3.04,3.03,3.03,561600.0,2.8858,2.8858,2.8763,2.8763,561600.0
2011-01-19 13:50:00,3.03,3.03,3.03,3.03,1303200.0,2.8763,2.8763,2.8763,2.8763,1303200.0
2011-01-19 14:00:00,3.03,3.03,3.03,3.03,374400.0,2.8763,2.8763,2.8763,2.8763,374400.0
2011-01-19 14:10:00,3.03,3.03,3.02,3.02,662400.0,2.8763,2.8763,2.8668,2.8668,662400.0
2011-01-19 14:20:00,3.02,3.02,3.01,3.02,756000.0,2.8668,2.8668,2.8573,2.8668,756000.0
2011-01-19 14:30:00,3.02,3.02,3.01,3.02,676800.0,2.8668,2.8668,2.8573,2.8668,676800.0
2011-01-19 14:40:00,3.02,3.02,3.0,3.01,813600.0,2.8668,2.8668,2.8479,2.8573,813600.0
2011-01-19 14:50:00,3.01,3.01,2.99,3.0,1908000.0,2.8573,2.8573,2.8384,2.8479,1908000.0
2011-01-19 15:00:00,3.0,3.01,3.0,3.0,1389600.0,2.8479,2.8573,2.8479,2.8479,1389600.0
2011-01-19 15:10:00,3.0,3.0,2.99,3.0,1699200.0,2.8479,2.8479,2.8384,2.8479,1699200.0
2011-01-19 15:20:00,3.0,3.01,3.0,3.0,1209600.0,2.8479,2.8573,2.8479,2.8479,1209600.0
2011-01-19 15:30:00,3.0,3.0,2.99,3.0,2419200.0,2.8479,2.8479,2.8384,2.8479,2419200.0
2011-01-19 15:40:00,3.0,3.01,3.0,3.0,1648800.0,2.8479,2.8573,2.8479,2.8479,1648800.0
2011-01-19 15:50:00,3.0,3.01,3.0,3.01,6811200.0,2.8479,2.8573,2.8479,2.8573,6811200.0
2011-01-20 09:30:00,2.99,2.99,2.96,2.97,4334400.0,2.8384,2.8384,2.8099,2.8194,4334400.0
2011-01-20 09:40:00,2.97,2.99,2.97,2.98,2901600.0,2.8194,2.8384,2.8194,2.8289,2901600.0
2011-01-20 09:50:00,2.98,3.0,2.98,2.99,2304000.0,2.8289,2.8479,2.8289,2.8384,2304000.0
2011-01-20 10:00:00,2.99,3.01,2.98,2.98,4420800.0,2.8384,2.8573,2.8289,2.8289,4420800.0
2011-01-20 10:10:00,2.98,2.99,2.97,2.97,3175200.0,2.8289,2.8384,2.8194,2.8194,3175200.0
2011-01-20 10:20:00,2.97,2.97,2.95,2.97,6213600.0,2.8194,2.8194,2.8004,2.8194,6213600.0
2011-01-20 10:30:00,2.97,2.97,2.96,2.96,2318400.0,2.8194,2.8194,2.8099,2.8099,2318400.0
2011-01-20 10:40:00,2.96,2.97,2.95,2.96,2260800.0,2.8099,2.8194,2.8004,2.8099,2260800.0
2011-01-20 10:50:00,2.96,2.96,2.94,2.94,3420000.0,2.8099,2.8099,2.7909,2.7909,3420000.0
2011-01-20 11:00:00,2.94,2.95,2.94,2.95,5133600.0,2.7909,2.8004,2.7909,2.8004,5133600.0
2011-01-20 11:10:00,2.95,2.96,2.95,2.95,1620000.0,2.8004,2.8099,2.8004,2.8004,1620000.0
2011-01-20 11:20:00,2.95,2.95,2.94,2.94,1828800.0,2.8004,2.8004,2.7909,2.7909,1828800.0
2011-01-20 11:30:00,2.94,2.95,2.93,2.95,1461600.0,2.7909,2.8004,2.7814,2.8004,1461600.0
2011-01-20 11:40:00,2.95,2.95,2.94,2.95,1173600.0,2.8004,2.8004,2.7909,2.8004,1173600.0
2011-01-20 11:50:00,2.95,2.96,2.95,2.96,1972800.0,2.8004,2.8099,2.8004,2.8099,1972800.0
2011-01-20 12:00:00,2.96,2.97,2.96,2.97,979200.0,2.8099,2.8194,2.8099,2.8194,979200.0
2011-01-20 12:10:00,2.97,2.97,2.96,2.96,446400.0,2.8194,2.8194,2.8099,2.8099,446400.0
2011-01-20 12:20:00,2.97,2.98,2.96,2.97,626400.0,2.8194,2.8289,2.8099,2.8194,626400.0
2011-01-20 12:30:00,2.97,2.98,2.97,2.98,360000.0,2.8194,2.8289,2.8194,2.8289,360000.0
2011-01-20 12:40:00,2.98,2.98,2.98,2.98,1058400.0,2.8289,2.8289,2.8289,2.8289,1058400.0
2011-01-20 12:50:00,2.98,2.99,2.98,2.98,1454400.0,2.8289,2.8384,2.8289,2.8289,1454400.0
2011-01-20 13:00:00,2.98,2.98,2.97,2.98,525600.0,2.8289,2.8289,2.8194,2.8289,525600.0
2011-01-20 13:10:00,2.98,2.98,2.97,2.98,489600.0,2.8289,2.8289,2.8194,2.8289,489600.0
2011-01-20 13:20:00,2.98,2.98,2.97,2.97,986400.0,2.8289,2.8289,2.8194,2.8194,986400.0
2011-01-20 13:30:00,2.97,2.98,2.97,2.98,3088800.0,2.8194,2.8289,2.8194,2.8289,3088800.0
2011-01-20 13:40:00,2.98,2.98,2.97,2.98,2001600.0,2.8289,2.8289,2.8194,2.8289,2001600.0
2011-01-20 13:50:00,2.98,2.99,2.98,2.99,1260000.0,2.8289,2.8384,2.8289,2.8384,1260000.0
2011-01-20 14:00:00,2.99,3.0,2.99,3.0,1785600.0,2.8384,2.8479,2.8384,2.8479,1785600.0
2011-01-20 14:10:00,3.0,3.01,3.0,3.0,1814400.0,2.8479,2.8573,2.8479,2.8479,1814400.0
2011-01-20 14:20:00,3.0,3.01,3.0,3.0,1504800.0,2.8479,2.8573,2.8479,2.8479,1504800.0
2011-01-20 14:30:00,3.01,3.02,3.0,3.01,2008800.0,2.8573,2.8668,2.8479,2.8573,2008800.0
2011-01-20 14:40:00,3.01,3.02,3.01,3.01,2368800.0,2.8573,2.8668,2.8573,2.8573,2368800.0
2011-01-20 14:50:00,3.01,3.01,3.01,3.01,1440000.0,2.8573,2.8573,2.8573,2.8573,1440000.0
2011-01-20 15:00:00,3.01,3.01,3.0,3.0,1267200.0,2.8573,2.8573,2.8479,2.8479,1267200.0
2011-01-20 15:10:00,3.0,3.01,3.0,3.0,1389600.0,2.8479,2.8573,2.8479,2.8479,1389600.0
2011-01-20 15:20:00,3.0,3.0,2.99,2.99,1677600.0,2.8479,2.8479,2.8384,2.8384,1677600.0
2011-01-20 15:30:00,2.99,2.99,2.98,2.99,3880800.0,2.8384,2.8384,2.8289,2.8384,3880800.0
2011-01-20 15:40:00,2.99,3.0,2.99,2.99,2966400.0,2.8384,2.8479,2.8384,2.8384,2966400.0
2011-01-20 15:50:00,2.99,3.0,2.96,3.0,4852800.0,2.8384,2.8479,2.8099,2.8479,4852800.0
2011-01-21 09:30:00,3.05,3.06,3.04,3.04,8100000.0,2.8953,2.9048,2.8858,2.8858,8100000.0
2011-01-21 09:40:00,3.04,3.06,3.04,3.05,2246400.0,2.8858,2.9048,2.8858,2.8953,2246400.0
2011-01-21 09:50:00,3.06,3.07,3.05,3.07,3398400.0,2.9048,2.9143,2.8953,2.9143,3398400.0
2011-01-21 10:00:00,3.07,3.07,3.06,3.06,1771200.0,2.9143,2.9143,2.9048,2.9048,1771200.0
2011-01-21 10:10:00,3.06,3.07,3.05,3.06,3196800.0,2.9048,2.9143,2.8953,2.9048,3196800.0
2011-01-21 10:20:00,3.06,3.06,3.04,3.04,1087200.0,2.9048,2.9048,2.8858,2.8858,1087200.0
2011-01-21 10:30:00,3.04,3.05,3.04,3.04,1504800.0,2.8858,2.8953,2.8858,2.8858,1504800.0
2011-01-21 10:40:00,3.04,3.05,3.04,3.04,784800.0,2.8858,2.8953,2.8858,2.8858,784800.0
2011-01-21 10:50:00,3.04,3.04,3.03,3.04,813600.0,2.8858,2.8858,2.8763,2.8858,813600.0
2011-01-21 11:00:00,3.04,3.05,3.03,3.03,2599200.0,2.8858,2.8953,2.8763,2.8763,2599200.0
2011-01-21 11:10:00,3.03,3.03,3.02,3.02,1267200.0,2.8763,2.8763,2.8668,2.8668,1267200.0
2011-01-21 11:20:00,3.02,3.04,3.02,3.03,554400.0,2.8668,2.8858,2.8668,2.8763,554400.0
2011-01-21 11:30:00,3.03,3.04,3.03,3.03,540000.0,2.8763,2.8858,2.8763,2.8763,540000.0
2011-01-21 11:40:00,3.03,3.03,3.01,3.02,727200.0,2.8763,2.8763,2.8573,2.8668,727200.0
2011-01-21 11:50:00,3.02,3.02,3.01,3.02,1944000.0,2.8668,2.8668,2.8573,2.8668,1944000.0
2011-01-21 12:00:00,3.02,3.02,3.02,3.02,237600.0,2.8668,2.8668,2.8668,2.8668,237600.0
2011-01-21 12:10:00,3.02,3.03,3.02,3.03,626400.0,2.8668,2.8763,2.8668,2.8763,626400.0
2011-01-21 12:20:00,3.04,3.04,3.03,3.04,763200.0,2.8858,2.8858,2.8763,2.8858,763200.0
2011-01-21 12:30:00,3.03,3.03,3.03,3.03,252000.0,2.8763,2.8763,2.8763,2.8763,252000.0
2011-01-21 12:40:00,3.03,3.03,3.01,3.02,1346400.0,2.8763,2.8763,2.8573,2.8668,1346400.0
2011-01-21 12:50:00,3.02,3.03,3.02,3.03,806400.0,2.8668,2.8763,2.8668,2.8763,806400.0
2011-01-21 13:00:00,3.02,3.02,3.02,3.02,266400.0,2.8668,2.8668,2.8668,2.8668,266400.0
2011-01-21 13:10:00,3.02,3.03,3.02,3.03,597600.0,2.8668,2.8763,2.8668,2.8763,597600.0
2011-01-21 13:20:00,3.03,3.03,3.02,3.03,439200.0,2.8763,2.8763,2.8668,2.8763,439200.0
2011-01-21 13:30:00,3.03,3.04,3.03,3.03,900000.0,2.8763,2.8858,2.8763,2.8763,900000.0
2011-01-21 13:40:00,3.03,3.03,3.03,3.03,813600.0,2.8763,2.8763,2.8763,2.8763,813600.0
2011-01-21 13:50:00,3.03,3.03,3.02,3.03,288000.0,2.8763,2.8763,2.8668,2.8763,288000.0
2011-01-21 14:00:00,3.03,3.03,3.03,3.03,259200.0,2.8763,2.8763,2.8763,2.8763,259200.0
2011-01-21 14:10:00,3.04,3.04,3.02,3.03,511200.0,2.8858,2.8858,2.8668,2.8763,511200.0
2011-01-21 14:20:00,3.03,3.03,3.03,3.03,619200.0,2.8763,2.8763,2.8763,2.8763,619200.0
2011-01-21 14:30:00,3.03,3.04,3.03,3.04,799200.0,2.8763,2.8858,2.8763,2.8858,799200.0
2011-01-21 14:40:00,3.04,3.04,3.03,3.03,2541600.0,2.8858,2.8858,2.8763,2.8763,2541600.0
2011-01-21 14:50:00,3.03,3.04,3.03,3.03,424800.0,2.8763,2.8858,2.8763,2.8763,424800.0
2011-01-21 15:00:00,3.03,3.04,3.03,3.04,712800.0,2.8763,2.8858,2.8763,2.8858,712800.0
2011-01-21 15:10:00,3.04,3.04,3.03,3.04,208800.0,2.8858,2.8858,2.8763,2.8858,208800.0
2011-01-21 15:20:00,3.03,3.03,3.03,3.03,597600.0,2.8763,2.8763,2.8763,2.8763,597600.0
2011-01-21 15:30:00,3.03,3.03,3.02,3.02,1339200.0,2.8763,2.8763,2.8668,2.8668,1339200.0
2011-01-21 15:40:00,3.02,3.02,3.01,3.02,1620000.0,2.8668,2.8668,2.8573,2.8668,1620000.0
2011-01-21 15:50:00,3.02,3.02,3.01,3.02,2383200.0,2.8668,2.8668,2.8573,2.8668,2383200.0
2011-01-24 09:30:00,3.01,3.03,3.01,3.03,2052000.0,2.8573,2.8763,2.8573,2.8763,2052000.0
2011-01-24 09:40:00,3.03,3.04,3.02,3.03,1843200.0,2.8763,2.8858,2.8668,2.8763,1843200.0
2011-01-24 09:50:00,3.03,3.04,3.01,3.02,2980800.0,2.8763,2.8858,2.8573,2.8668,2980800.0
2011-01-24 10:00:00,3.02,3.02,3.01,3.02,1555200.0,2.8668,2.8668,2.8573,2.8668,1555200.0
2011-01-24 10:10:00,3.02,3.03,3.01,3.02,2527200.0,2.8668,2.8763,2.8573,2.8668,2527200.0
2011-01-24 10:20:00,3.02,3.04,3.02,3.03,1677600.0,2.8668,2.8858,2.8668,2.8763,1677600.0
2011-01-24 10:30:00,3.03,3.04,3.03,3.04,2073600.0,2.8763,2.8858,2.8763,2.8858,2073600.0
2011-01-24 10:40:00,3.04,3.04,3.03,3.04,2505600.0,2.8858,2.8858,2.8763,2.8858,2505600.0
2011-01-24 10:50:00,3.04,3.05,3.04,3.04,892800.0,2.8858,2.8953,2.8858,2.8858,892800.0
2011-01-24 11:00:00,3.04,3.06,3.04,3.05,1216800.0,2.8858,2.9048,2.8858,2.8953,1216800.0
2011-01-24 11:10:00,3.05,3.05,3.05,3.05,936000.0,2.8953,2.8953,2.8953,2.8953,936000.0
2011-01-24 11:20:00,3.05,3.06,3.05,3.06,842400.0,2.8953,2.9048,2.8953,2.9048,842400.0
2011-01-24 11:30:00,3.06,3.06,3.05,3.05,1044000.0,2.9048,2.9048,2.8953,2.8953,1044000.0
2011-01-24 11:40:00,3.06,3.06,3.06,3.06,540000.0,2.9048,2.9048,2.9048,2.9048,540000.0
2011-01-24 11:50:00,3.06,3.06,3.06,3.06,388800.0,2.9048,2.9048,2.9048,2.9048,388800.0
2011-01-24 12:00:00,3.06,3.07,3.06,3.07,964800.0,2.9048,2.9143,2.9048,2.9143,964800.0
2011-01-24 12:10:00,3.07,3.07,3.07,3.07,619200.0,2.9143,2.9143,2.9143,2.9143,619200.0
2011-01-24 12:20:00,3.07,3.07,3.06,3.06,388800.0,2.9143,2.9143,2.9048,2.9048,388800.0
2011-01-24 12:30:00,3.06,3.07,3.06,3.06,72000.0,2.9048,2.9143,2.9048,2.9048,72000.0
2011-01-24 12:40:00,3.06,3.07,3.06,3.07,446400.0,2.9048,2.9143,2.9048,2.9143,446400.0
2011-01-24 12:50:00,3.07,3.07,3.06,3.06,504000.0,2.9143,2.9143,2.9048,2.9048,504000.0
2011-01-24 13:00:00,3.06,3.06,3.06,3.06,806400.0,2.9048,2.9048,2.9048,2.9048,806400.0
2011-01-24 13:10:00,3.06,3.07,3.06,3.06,676800.0,2.9048,2.9143,2.9048,2.9048,676800.0
2011-01-24 13:20:00,3.06,3.07,3.06,3.07,835200.0,2.9048,2.9143,2.9048,2.9143,835200.0
2011-01-24 13:30:00,3.07,3.07,3.06,3.07,856800.0,2.9143,2.9143,2.9048,2.9143,856800.0
2011-01-24 13:40:00,3.06,3.07,3.06,3.07,1152000.0,2.9048,2.9143,2.9048,2.9143,1152000.0
2011-01-24 13:50:00,3.07,3.07,3.07,3.07,612000.0,2.9143,2.9143,2.9143,2.9143,612000.0
2011-01-24 14:00:00,3.07,3.07,3.07,3.07,950400.0,2.9143,2.9143,2.9143,2.9143,950400.0
2011-01-24 14:10:00,3.07,3.08,3.07,3.07,1274400.0,2.9143,2.9238,2.9143,2.9143,1274400.0
2011-01-24 14:20:00,3.07,3.07,3.07,3.07,1612800.0,2.9143,2.9143,2.9143,2.9143,1612800.0
2011-01-24 14:30:00,3.07,3.07,3.07,3.07,324000.0,2.9143,2.9143,2.9143,2.9143,324000.0
2011-01-24 14:40:00,3.07,3.07,3.07,3.07,244800.0,2.9143,2.9143,2.9143,2.9143,244800.0
2011-01-24 14:50:00,3.07,3.07,3.06,3.06,669600.0,2.9143,2.9143,2.9048,2.9048,669600.0
2011-01-24 15:00:00,3.06,3.06,3.06,3.06,669600.0,2.9048,2.9048,2.9048,2.9048,669600.0
2011-01-24 15:10:00,3.06,3.06,3.05,3.06,741600.0,2.9048,2.9048,2.8953,2.9048,741600.0
2011-01-24 15:20:00,3.06,3.06,3.05,3.05,1828800.0,2.9048,2.9048,2.8953,2.8953,1828800.0
2011-01-24 15:30:00,3.05,3.06,3.05,3.06,1447200.0,2.8953,2.9048,2.8953,2.9048,1447200.0
2011-01-24 15:40:00,3.06,3.06,3.06,3.06,986400.0,2.9048,2.9048,2.9048,2.9048,986400.0
2011-01-24 15:50:00,3.06,3.07,3.06,3.07,1951200.0,2.9048,2.9143,2.9048,2.9143,1951200.0
2011-01-25 09:30:00,3.04,3.05,3.04,3.04,1893600.0,2.8858,2.8953,2.8858,2.8858,1893600.0
2011-01-25 09:40:00,3.04,3.05,3.03,3.05,3441600.0,2.8858,2.8953,2.8763,2.8953,3441600.0
2011-01-25 09:50:00,3.05,3.06,3.05,3.06,1569600.0,2.8953,2.9048,2.8953,2.9048,1569600.0
2011-01-25 10:00:00,3.07,3.08,3.05,3.06,3254400.0,2.9143,2.9238,2.8953,2.9048,3254400.0
2011-01-25 10:10:00,3.06,3.06,3.04,3.04,1771200.0,2.9048,2.9048,2.8858,2.8858,1771200.0
2011-01-25 10:20:00,3.04,3.05,3.04,3.04,1015200.0,2.8858,2.8953,2.8858,2.8858,1015200.0
2011-01-25 10:30:00,3.04,3.05,3.04,3.05,1764000.0,2.8858,2.8953,2.8858,2.8953,1764000.0
2011-01-25 10:40:00,3.05,3.06,3.05,3.05,1072800.0,2.8953,2.9048,2.8953,2.8953,1072800.0
2011-01-25 10:50:00,3.05,3.06,3.05,3.06,1576800.0,2.8953,2.9048,2.8953,2.9048,1576800.0
2011-01-25 11:00:00,3.06,3.06,3.05,3.05,712800.0,2.9048,2.9048,2.8953,2.8953,712800.0
2011-01-25 11:10:00,3.05,3.05,3.02,3.03,2707200.0,2.8953,2.8953,2.8668,2.8763,2707200.0
2011-01-25 11:20:00,3.03,3.03,3.01,3.01,1533600.0,2.8763,2.8763,2.8573,2.8573,1533600.0
2011-01-25 11:30:00,3.01,3.02,3.01,3.02,2685600.0,2.8573,2.8668,2.8573,2.8668,2685600.0
2011-01-25 11:40:00,3.02,3.02,3.01,3.01,504000.0,2.8668,2.8668,2.8573,2.8573,504000.0
2011-01-25 11:50:00,3.01,3.02,3.01,3.02,835200.0,2.8573,2.8668,2.8573,2.8668,835200.0
2011-01-25 12:00:00,3.02,3.03,3.02,3.03,900000.0,2.8668,2.8763,2.8668,2.8763,900000.0
2011-01-25 12:10:00,3.03,3.04,3.03,3.04,1584000.0,2.8763,2.8858,2.8763,2.8858,1584000.0
2011-01-25 12:20:00,3.04,3.05,3.04,3.04,1195200.0,2.8858,2.8953,2.8858,2.8858,1195200.0
2011-01-25 12:30:00,3.05,3.05,3.04,3.04,705600.0,2.8953,2.8953,2.8858,2.8858,705600.0
2011-01-25 12:40:00,3.05,3.05,3.04,3.05,439200.0,2.8953,2.8953,2.8858,2.8953,439200.0
2011-01-25 12:50:00,3.05,3.05,3.04,3.04,957600.0,2.8953,2.8953,2.8858,2.8858,957600.0
2011-01-25 13:00:00,3.05,3.05,3.04,3.04,856800.0,2.8953,2.8953,2.8858,2.8858,856800.0
2011-01-25 13:10:00,3.04,3.04,3.04,3.04,180000.0,2.8858,2.8858,2.8858,2.8858,180000.0
2011-01-25 13:20:00,3.04,3.04,3.03,3.03,777600.0,2.8858,2.8858,2.8763,2.8763,777600.0
2011-01-25 13:30:00,3.03,3.03,3.03,3.03,288000.0,2.8763,2.8763,2.8763,2.8763,288000.0
2011-01-25 13:40:00,3.04,3.04,3.03,3.04,777600.0,2.8858,2.8858,2.8763,2.8858,777600.0
2011-01-25 13:50:00,3.04,3.04,3.04,3.04,396000.0,2.8858,2.8858,2.8858,2.8858,396000.0
2011-01-25 14:00:00,3.04,3.04,3.02,3.03,1310400.0,2.8858,2.8858,2.8668,2.8763,1310400.0
2011-01-25 14:10:00,3.03,3.03,3.01,3.01,1699200.0,2.8763,2.8763,2.8573,2.8573,1699200.0
2011-01-25 14:20:00,3.01,3.02,3.0,3.01,4075200.0,2.8573,2.8668,2.8479,2.8573,4075200.0
2011-01-25 14:30:00,3.01,3.02,3.01,3.02,1051200.0,2.8573,2.8668,2.8573,2.8668,1051200.0
2011-01-25 14:40:00,3.02,3.02,3.01,3.01,864000.0,2.8668,2.8668,2.8573,2.8573,864000.0
2011-01-25 14:50:00,3.01,3.02,3.0,3.02,1749600.0,2.8573,2.8668,2.8479,2.8668,1749600.0
2011-01-25 15:00:00,3.02,3.03,3.02,3.03,2649600.0,2.8668,2.8763,2.8668,2.8763,2649600.0
2011-01-25 15:10:00,3.03,3.04,3.03,3.04,2340000.0,2.8763,2.8858,2.8763,2.8858,2340000.0
2011-01-25 15:20:00,3.04,3.05,3.04,3.05,1713600.0,2.8858,2.8953,2.8858,2.8953,1713600.0
2011-01-25 15:30:00,3.05,3.05,3.04,3.04,2548800.0,2.8953,2.8953,2.8858,2.8858,2548800.0
2011-01-25 15:40:00,3.04,3.07,3.04,3.06,2476800.0,2.8858,2.9143,2.8858,2.9048,2476800.0
2011-01-25 15:50:00,3.06,3.07,3.06,3.07,4629600.0,2.9048,2.9143,2.9048,2.9143,4629600.0
2011-01-26 09:30:00,3.09,3.1,3.09,3.09,3823200.0,2.9333,2.9428,2.9333,2.9333,3823200.0
2011-01-26 09:40:00,3.09,3.09,3.08,3.08,2260800.0,2.9333,2.9333,2.9238,2.9238,2260800.0
2011-01-26 09:50:00,3.08,3.09,3.08,3.09,1526400.0,2.9238,2.9333,2.9238,2.9333,1526400.0
2011-01-26 10:00:00,3.09,3.11,3.09,3.1,2361600.0,2.9333,2.9523,2.9333,2.9428,2361600.0
2011-01-26 10:10:00,3.1,3.12,3.1,3.11,2995200.0,2.9428,2.9618,2.9428,2.9523,2995200.0
2011-01-26 10:20:00,3.11,3.13,3.11,3.13,2340000.0,2.9523,2.9713,2.9523,2.9713,2340000.0
2011-01-26 10:30:00,3.13,3.13,3.11,3.12,1101600.0,2.9713,2.9713,2.9523,2.9618,1101600.0
2011-01-26 10:40:00,3.12,3.13,3.12,3.12,2174400.0,2.9618,2.9713,2.9618,2.9618,2174400.0
2011-01-26 10:50:00,3.13,3.13,3.11,3.11,2599200.0,2.9713,2.9713,2.9523,2.9523,2599200.0
2011-01-26 11:00:00,3.11,3.12,3.11,3.12,180000.0,2.9523,2.9618,2.9523,2.9618,180000.0
2011-01-26 11:10:00,3.12,3.12,3.11,3.11,2109600.0,2.9618,2.9618,2.9523,2.9523,2109600.0
2011-01-26 11:20:00,3.11,3.11,3.1,3.1,1317600.0,2.9523,2.9523,2.9428,2.9428,1317600.0
2011-01-26 11:30:00,3.1,3.1,3.09,3.1,849600.0,2.9428,2.9428,2.9333,2.9428,849600.0
2011-01-26 11:40:00,3.09,3.11,3.09,3.11,900000.0,2.9333,2.9523,2.9333,2.9523,900000.0
2011-01-26 11:50:00,3.11,3.11,3.1,3.11,367200.0,2.9523,2.9523,2.9428,2.9523,367200.0
2011-01-26 12:00:00,3.11,3.11,3.1,3.11,2131200.0,2.9523,2.9523,2.9428,2.9523,2131200.0
2011-01-26 12:10:00,3.11,3.11,3.11,3.11,273600.0,2.9523,2.9523,2.9523,2.9523,273600.0
2011-01-26 12:20:00,3.11,3.11,3.11,3.11,187200.0,2.9523,2.9523,2.9523,2.9523,187200.0
2011-01-26 12:30:00,3.11,3.11,3.11,3.11,79200.0,2.9523,2.9523,2.9523,2.9523,79200.0
2011-01-26 12:40:00,3.11,3.12,3.11,3.11,122400.0,2.9523,2.9618,2.9523,2.9523,122400.0
2011-01-26 12:50:00,3.12,3.12,3.11,3.12,252000.0,2.9618,2.9618,2.9523,2.9618,252000.0
2011-01-26 13:00:00,3.12,3.12,3.11,3.11,295200.0,2.9618,2.9618,2.9523,2.9523,295200.0
2011-01-26 13:10:00,3.12,3.12,3.11,3.12,676800.0,2.9618,2.9618,2.9523,2.9618,676800.0
2011-01-26 13:20:00,3.12,3.12,3.11,3.12,288000.0,2.9618,2.9618,2.9523,2.9618,288000.0
2011-01-26 13:30:00,3.12,3.12,3.11,3.12,194400.0,2.9618,2.9618,2.9523,2.9618,194400.0
2011-01-26 13:40:00,3.12,3.12,3.12,3.12,352800.0,2.9618,2.9618,2.9618,2.9618,352800.0
2011-01-26 13:50:00,3.12,3.13,3.12,3.12,734400.0,2.9618,2.9713,2.9618,2.9618,734400.0
2011-01-26 14:00:00,3.12,3.12,3.12,3.12,734400.0,2.9618,2.9618,2.9618,2.9618,734400.0
2011-01-26 14:10:00,3.12,3.13,3.11,3.13,986400.0,2.9618,2.9713,2.9523,2.9713,986400.0
2011-01-26 14:20:00,3.12,3.12,3.1,3.11,2642400.0,2.9618,2.9618,2.9428,2.9523,2642400.0
2011-01-26 14:30:00,3.11,3.12,3.11,3.12,2390400.0,2.9523,2.9618,2.9523,2.9618,2390400.0
2011-01-26 14:40:00,3.12,3.14,3.11,3.12,1915200.0,2.9618,2.9808,2.9523,2.9618,1915200.0
2011-01-26 14:50:00,3.12,3.13,3.11,3.13,2498400.0,2.9618,2.9713,2.9523,2.9713,2498400.0
2011-01-26 15:00:00,3.13,3.13,3.12,3.12,1065600.0,2.9713,2.9713,2.9618,2.9618,1065600.0
2011-01-26 15:10:00,3.12,3.14,3.12,3.12,1749600.0,2.9618,2.9808,2.9618,2.9618,1749600.0
2011-01-26 15:20:00,3.12,3.13,3.12,3.13,1108800.0,2.9618,2.9713,2.9618,2.9713,1108800.0
2011-01-26 15:30:00,3.13,3.13,3.11,3.12,1058400.0,2.9713,2.9713,2.9523,2.9618,1058400.0
2011-01-26 15:40:00,3.12,3.13,3.12,3.13,1288800.0,2.9618,2.9713,2.9618,2.9713,1288800.0
2011-01-26 15:50:00,3.13,3.13,3.11,3.11,4845600.0,2.9713,2.9713,2.9523,2.9523,4845600.0
2011-01-27 09:30:00,3.11,3.12,3.1,3.11,6048000.0,2.9523,2.9618,2.9428,2.9523,6048000.0
2011-01-27 09:40:00,3.11,3.13,3.11,3.12,2145600.0,2.9523,2.9713,2.9523,2.9618,2145600.0
2011-01-27 09:50:00,3.12,3.13,3.12,3.13,1807200.0,2.9618,2.9713,2.9618,2.9713,1807200.0
2011-01-27 10:00:00,3.13,3.14,3.12,3.12,3463200.0,2.9713,2.9808,2.9618,2.9618,3463200.0
2011-01-27 10:10:00,3.12,3.13,3.12,3.13,928800.0,2.9618,2.9713,2.9618,2.9713,928800.0
2011-01-27 10:20:00,3.13,3.13,3.12,3.13,770400.0,2.9713,2.9713,2.9618,2.9713,770400.0
2011-01-27 10:30:00,3.13,3.14,3.13,3.13,1418400.0,2.9713,2.9808,2.9713,2.9713,1418400.0
2011-01-27 10:40:00,3.13,3.13,3.12,3.13,1036800.0,2.9713,2.9713,2.9618,2.9713,1036800.0
2011-01-27 10:50:00,3.13,3.13,3.13,3.13,158400.0,2.9713,2.9713,2.9713,2.9713,158400.0
2011-01-27 11:00:00,3.13,3.13,3.11,3.11,1130400.0,2.9713,2.9713,2.9523,2.9523,1130400.0
2011-01-27 11:10:00,3.11,3.12,3.1,3.11,1461600.0,2.9523,2.9618,2.9428,2.9523,1461600.0
2011-01-27 11:20:00,3.11,3.11,3.1,3.1,4442400.0,2.9523,2.9523,2.9428,2.9428,4442400.0
2011-01-27 11:30:00,3.1,3.11,3.1,3.11,1202400.0,2.9428,2.9523,2.9428,2.9523,1202400.0
2011-01-27 11:40:00,3.11,3.11,3.11,3.11,856800.0,2.9523,2.9523,2.9523,2.9523,856800.0
2011-01-27 11:50:00,3.1,3.12,3.1,3.11,1245600.0,2.9428,2.9618,2.9428,2.9523,1245600.0
2011-01-27 12:00:00,3.12,3.12,3.11,3.11,489600.0,2.9618,2.9618,2.9523,2.9523,489600.0
2011-01-27 12:10:00,3.12,3.12,3.12,3.12,1000800.0,2.9618,2.9618,2.9618,2.9618,1000800.0
2011-01-27 12:20:00,3.12,3.12,3.12,3.12,525600.0,2.9618,2.9618,2.9618,2.9618,525600.0
2011-01-27 12:30:00,3.12,3.12,3.12,3.12,619200.0,2.9618,2.9618,2.9618,2.9618,619200.0
2011-01-27 12:40:00,3.12,3.13,3.12,3.13,597600.0,2.9618,2.9713,2.9618,2.9713,597600.0
2011-01-27 12:50:00,3.13,3.13,3.13,3.13,547200.0,2.9713,2.9713,2.9713,2.9713,547200.0
2011-01-27 13:00:00,3.13,3.13,3.12,3.12,208800.0,2.9713,2.9713,2.9618,2.9618,208800.0
2011-01-27 13:10:00,3.12,3.13,3.12,3.13,244800.0,2.9618,2.9713,2.9618,2.9713,244800.0
2011-01-27 13:20:00,3.13,3.13,3.13,3.13,453600.0,2.9713,2.9713,2.9713,2.9713,453600.0
2011-01-27 13:30:00,3.13,3.13,3.13,3.13,108000.0,2.9713,2.9713,2.9713,2.9713,108000.0
2011-01-27 13:40:00,3.12,3.13,3.12,3.13,460800.0,2.9618,2.9713,2.9618,2.9713,460800.0
2011-01-27 13:50:00,3.13,3.13,3.12,3.13,338400.0,2.9713,2.9713,2.9618,2.9713,338400.0
2011-01-27 14:00:00,3.13,3.13,3.13,3.13,554400.0,2.9713,2.9713,2.9713,2.9713,554400.0
2011-01-27 14:10:00,3.13,3.13,3.13,3.13,460800.0,2.9713,2.9713,2.9713,2.9713,460800.0
2011-01-27 14:20:00,3.13,3.13,3.12,3.12,1065600.0,2.9713,2.9713,2.9618,2.9618,1065600.0
2011-01-27 14:30:00,3.12,3.12,3.12,3.12,849600.0,2.9618,2.9618,2.9618,2.9618,849600.0
2011-01-27 14:40:00,3.12,3.14,3.12,3.13,1274400.0,2.9618,2.9808,2.9618,2.9713,1274400.0
2011-01-27 14:50:00,3.13,3.13,3.13,3.13,842400.0,2.9713,2.9713,2.9713,2.9713,842400.0
2011-01-27 15:00:00,3.13,3.13,3.13,3.13,662400.0,2.9713,2.9713,2.9713,2.9713,662400.0
2011-01-27 15:10:00,3.13,3.13,3.13,3.13,1929600.0,2.9713,2.9713,2.9713,2.9713,1929600.0
2011-01-27 15:20:00,3.13,3.14,3.13,3.14,597600.0,2.9713,2.9808,2.9713,2.9808,597600.0
2011-01-27 15:30:00,3.14,3.14,3.13,3.14,1490400.0,2.9808,2.9808,2.9713,2.9808,1490400.0
2011-01-27 15:40:00,3.14,3.15,3.14,3.14,2988000.0,2.9808,2.9902,2.9808,2.9808,2988000.0
2011-01-27 15:50:00,3.14,3.14,3.13,3.13,2462400.0,2.9808,2.9808,2.9713,2.9713,2462400.0
2011-01-28 09:30:00,3.15,3.15,3.13,3.14,1800000.0,2.9902,2.9902,2.9713,2.9808,1800000.0
2011-01-28 09:40:00,3.14,3.16,3.14,3.15,1994400.0,2.9808,2.9997,2.9808,2.9902,1994400.0
2011-01-28 09:50:00,3.15,3.15,3.13,3.13,2570400.0,2.9902,2.9902,2.9713,2.9713,2570400.0
2011-01-28 10:00:00,3.13,3.13,3.11,3.11,1620000.0,2.9713,2.9713,2.9523,2.9523,1620000.0
2011-01-28 10:10:00,3.11,3.12,3.11,3.11,1368000.0,2.9523,2.9618,2.9523,2.9523,1368000.0
2011-01-28 10:20:00,3.1,3.11,3.08,3.08,2282400.0,2.9428,2.9523,2.9238,2.9238,2282400.0
2011-01-28 10:30:00,3.08,3.08,3.07,3.08,1728000.0,2.9238,2.9238,2.9143,2.9238,1728000.0
2011-01-28 10:40:00,3.08,3.08,3.06,3.07,3247200.0,2.9238,2.9238,2.9048,2.9143,3247200.0
2011-01-28 10:50:00,3.07,3.07,3.05,3.05,3772800.0,2.9143,2.9143,2.8953,2.8953,3772800.0
2011-01-28 11:00:00,3.05,3.05,3.04,3.05,2498400.0,2.8953,2.8953,2.8858,2.8953,2498400.0
2011-01-28 11:10:00,3.05,3.06,3.04,3.06,3729600.0,2.8953,2.9048,2.8858,2.9048,3729600.0
2011-01-28 11:20:00,3.06,3.06,3.04,3.05,2433600.0,2.9048,2.9048,2.8858,2.8953,2433600.0
2011-01-28 11:30:00,3.04,3.04,3.02,3.03,3686400.0,2.8858,2.8858,2.8668,2.8763,3686400.0
2011-01-28 11:40:00,3.03,3.03,3.01,3.02,7495200.0,2.8763,2.8763,2.8573,2.8668,7495200.0
2011-01-28 11:50:00,3.02,3.02,2.99,3.0,5644800.0,2.8668,2.8668,2.8384,2.8479,5644800.0
2011-01-28 12:00:00,3.0,3.0,2.97,2.99,5911200.0,2.8479,2.8479,2.8194,2.8384,5911200.0
2011-01-28 12:10:00,2.99,3.0,2.98,3.0,2138400.0,2.8384,2.8479,2.8289,2.8479,2138400.0
2011-01-28 12:20:00,3.0,3.0,2.99,2.99,2196000.0,2.8479,2.8479,2.8384,2.8384,2196000.0
2011-01-28 12:30:00,2.99,3.01,2.99,3.0,1900800.0,2.8384,2.8573,2.8384,2.8479,1900800.0
2011-01-28 12:40:00,3.01,3.01,3.0,3.01,2628000.0,2.8573,2.8573,2.8479,2.8573,2628000.0
2011-01-28 12:50:00,3.01,3.01,3.0,3.01,1202400.0,2.8573,2.8573,2.8479,2.8573,1202400.0
2011-01-28 13:00:00,3.01,3.01,2.98,2.98,1044000.0,2.8573,2.8573,2.8289,2.8289,1044000.0
2011-01-28 13:10:00,2.98,2.99,2.98,2.98,1274400.0,2.8289,2.8384,2.8289,2.8289,1274400.0
2011-01-28 13:20:00,2.98,2.98,2.97,2.98,1216800.0,2.8289,2.8289,2.8194,2.8289,1216800.0
2011-01-28 13:30:00,2.98,2.99,2.97,2.97,1296000.0,2.8289,2.8384,2.8194,2.8194,1296000.0
2011-01-28 13:40:00,2.97,2.98,2.96,2.98,2239200.0,2.8194,2.8289,2.8099,2.8289,2239200.0
2011-01-28 13:50:00,2.98,3.0,2.98,3.0,1296000.0,2.8289,2.8479,2.8289,2.8479,1296000.0
2011-01-28 14:00:00,3.0,3.0,2.99,2.99,2001600.0,2.8479,2.8479,2.8384,2.8384,2001600.0
2011-01-28 14:10:00,2.99,3.0,2.98,2.99,590400.0,2.8384,2.8479,2.8289,2.8384,590400.0
2011-01-28 14:20:00,2.99,3.0,2.99,2.99,619200.0,2.8384,2.8479,2.8384,2.8384,619200.0
2011-01-28 14:30:00,2.99,3.01,2.99,2.99,1252800.0,2.8384,2.8573,2.8384,2.8384,1252800.0
2011-01-28 14:40:00,2.99,3.01,2.99,3.0,1728000.0,2.8384,2.8573,2.8384,2.8479,1728000.0
2011-01-28 14:50:00,3.0,3.0,2.98,2.99,2743200.0,2.8479,2.8479,2.8289,2.8384,2743200.0
2011-01-28 15:00:00,2.99,3.0,2.98,2.99,2340000.0,2.8384,2.8479,2.8289,2.8384,2340000.0
2011-01-28 15:10:00,2.99,2.99,2.97,2.98,1576800.0,2.8384,2.8384,2.8194,2.8289,1576800.0
2011-01-28 15:20:00,2.98,2.98,2.96,2.96,2815200.0,2.8289,2.8289,2.8099,2.8099,2815200.0
2011-01-28 15:30:00,2.96,2.97,2.96,2.97,1591200.0,2.8099,2.8194,2.8099,2.8194,1591200.0
2011-01-28 15:40:00,2.97,2.97,2.95,2.96,2181600.0,2.8194,2.8194,2.8004,2.8099,2181600.0
2011-01-28 15:50:00,2.96,2.97,2.96,2.97,4989600.0,2.8099,2.8194,2.8099,2.8194,4989600.0
2011-01-31 09:30:00,2.99,3.0,2.98,2.99,5328000.0,2.8384,2.8479,2.8289,2.8384,5328000.0
2011-01-31 09:40:00,2.98,3.0,2.97,2.98,3988800.0,2.8289,2.8479,2.8194,2.8289,3988800.0
2011-01-31 09:50:00,2.98,2.99,2.97,2.98,3571200.0,2.8289,2.8384,2.8194,2.8289,3571200.0
2011-01-31 10:00:00,2.97,2.99,2.97,2.98,1641600.0,2.8194,2.8384,2.8194,2.8289,1641600.0
2011-01-31 10:10:00,2.98,2.99,2.97,2.98,1245600.0,2.8289,2.8384,2.8194,2.8289,1245600.0
2011-01-31 10:20:00,2.98,3.0,2.98,3.0,1828800.0,2.8289,2.8479,2.8289,2.8479,1828800.0
2011-01-31 10:30:00,3.0,3.01,2.99,3.01,2476800.0,2.8479,2.8573,2.8384,2.8573,2476800.0
2011-01-31 10:40:00,3.0,3.01,3.0,3.0,1663200.0,2.8479,2.8573,2.8479,2.8479,1663200.0
2011-01-31 10:50:00,3.0,3.01,3.0,3.01,244800.0,2.8479,2.8573,2.8479,2.8573,244800.0
2011-01-31 11:00:00,3.01,3.01,3.0,3.01,993600.0,2.8573,2.8573,2.8479,2.8573,993600.0
2011-01-31 11:10:00,3.01,3.01,3.0,3.0,698400.0,2.8573,2.8573,2.8479,2.8479,698400.0
2011-01-31 11:20:00,3.01,3.01,3.0,3.01,468000.0,2.8573,2.8573,2.8479,2.8573,468000.0
2011-01-31 11:30:00,3.01,3.01,3.0,3.01,1879200.0,2.8573,2.8573,2.8479,2.8573,1879200.0
2011-01-31 11:40:00,3.01,3.02,3.0,3.01,2476800.0,2.8573,2.8668,2.8479,2.8573,2476800.0
2011-01-31 11:50:00,3.01,3.01,3.0,3.01,648000.0,2.8573,2.8573,2.8479,2.8573,648000.0
2011-01-31 12:00:00,3.01,3.03,3.01,3.02,1159200.0,2.8573,2.8763,2.8573,2.8668,1159200.0
2011-01-31 12:10:00,3.02,3.03,3.02,3.03,878400.0,2.8668,2.8763,2.8668,2.8763,878400.0
2011-01-31 12:20:00,3.03,3.04,3.03,3.04,1065600.0,2.8763,2.8858,2.8763,2.8858,1065600.0
2011-01-31 12:30:00,3.04,3.04,3.03,3.03,1015200.0,2.8858,2.8858,2.8763,2.8763,1015200.0
2011-01-31 12:40:00,3.03,3.03,3.02,3.03,734400.0,2.8763,2.8763,2.8668,2.8763,734400.0
2011-01-31 12:50:00,3.02,3.03,3.02,3.03,180000.0,2.8668,2.8763,2.8668,2.8763,180000.0
2011-01-31 13:00:00,3.03,3.04,3.03,3.03,424800.0,2.8763,2.8858,2.8763,2.8763,424800.0
2011-01-31 13:10:00,3.04,3.04,3.03,3.03,223200.0,2.8858,2.8858,2.8763,2.8763,223200.0
2011-01-31 13:20:00,3.03,3.03,3.03,3.03,511200.0,2.8763,2.8763,2.8763,2.8763,511200.0
2011-01-31 13:30:00,3.03,3.03,3.02,3.02,2347200.0,2.8763,2.8763,2.8668,2.8668,2347200.0
2011-01-31 13:40:00,3.02,3.03,3.02,3.03,597600.0,2.8668,2.8763,2.8668,2.8763,597600.0
2011-01-31 13:50:00,3.03,3.03,3.03,3.03,1274400.0,2.8763,2.8763,2.8763,2.8763,1274400.0
2011-01-31 14:00:00,3.03,3.03,3.03,3.03,208800.0,2.8763,2.8763,2.8763,2.8763,208800.0
2011-01-31 14:10:00,3.03,3.03,3.02,3.02,496800.0,2.8763,2.8763,2.8668,2.8668,496800.0
2011-01-31 14:20:00,3.02,3.02,3.01,3.01,273600.0,2.8668,2.8668,2.8573,2.8573,273600.0
2011-01-31 14:30:00,3.01,3.01,3.0,3.01,1368000.0,2.8573,2.8573,2.8479,2.8573,1368000.0
2011-01-31 14:40:00,3.01,3.02,3.0,3.0,1008000.0,2.8573,2.8668,2.8479,2.8479,1008000.0
2011-01-31 14:50:00,3.0,3.02,3.0,3.02,554400.0,2.8479,2.8668,2.8479,2.8668,554400.0
2011-01-31 15:00:00,3.02,3.03,3.02,3.02,489600.0,2.8668,2.8763,2.8668,2.8668,489600.0
2011-01-31 15:10:00,3.02,3.03,3.02,3.03,244800.0,2.8668,2.8763,2.8668,2.8763,244800.0
2011-01-31 15:20:00,3.02,3.02,3.02,3.02,468000.0,2.8668,2.8668,2.8668,2.8668,468000.0
2011-01-31 15:30:00,3.02,3.03,3.02,3.02,532800.0,2.8668,2.8763,2.8668,2.8668,532800.0
2011-01-31 15:40:00,3.02,3.03,3.02,3.03,1116000.0,2.8668,2.8763,2.8668,2.8763,1116000.0
2011-01-31 15:50:00,3.03,3.03,3.03,3.03,2404800.0,2.8763,2.8763,2.8763,2.8763,2404800.0
2011-02-01 09:30:00,3.09,3.11,3.09,3.11,5140800.0,2.9333,2.9523,2.9333,2.9523,5140800.0
2011-02-01 09:40:00,3.11,3.11,3.1,3.1,2282400.0,2.9523,2.9523,2.9428,2.9428,2282400.0
2011-02-01 09:50:00,3.1,3.12,3.1,3.12,3708000.0,2.9428,2.9618,2.9428,2.9618,3708000.0
2011-02-01 10:00:00,3.12,3.13,3.1,3.11,4276800.0,2.9618,2.9713,2.9428,2.9523,4276800.0
2011-02-01 10:10:00,3.11,3.12,3.11,3.12,856800.0,2.9523,2.9618,2.9523,2.9618,856800.0
2011-02-01 10:20:00,3.12,3.14,3.12,3.13,2692800.0,2.9618,2.9808,2.9618,2.9713,2692800.0
2011-02-01 10:30:00,3.13,3.13,3.13,3.13,734400.0,2.9713,2.9713,2.9713,2.9713,734400.0
2011-02-01 10:40:00,3.13,3.14,3.13,3.14,2080800.0,2.9713,2.9808,2.9713,2.9808,2080800.0
2011-02-01 10:50:00,3.14,3.15,3.14,3.14,1231200.0,2.9808,2.9902,2.9808,2.9808,1231200.0
2011-02-01 11:00:00,3.14,3.15,3.14,3.14,547200.0,2.9808,2.9902,2.9808,2.9808,547200.0
2011-02-01 11:10:00,3.14,3.14,3.13,3.14,655200.0,2.9808,2.9808,2.9713,2.9808,655200.0
2011-02-01 11:20:00,3.14,3.14,3.14,3.14,151200.0,2.9808,2.9808,2.9808,2.9808,151200.0
2011-02-01 11:30:00,3.14,3.15,3.14,3.15,669600.0,2.9808,2.9902,2.9808,2.9902,669600.0
2011-02-01 11:40:00,3.15,3.15,3.15,3.15,820800.0,2.9902,2.9902,2.9902,2.9902,820800.0
2011-02-01 11:50:00,3.15,3.16,3.15,3.16,648000.0,2.9902,2.9997,2.9902,2.9997,648000.0
2011-02-01 12:00:00,3.15,3.16,3.15,3.16,475200.0,2.9902,2.9997,2.9902,2.9997,475200.0
2011-02-01 12:10:00,3.16,3.17,3.16,3.17,1252800.0,2.9997,3.0092,2.9997,3.0092,1252800.0
2011-02-01 12:20:00,3.17,3.18,3.17,3.17,604800.0,3.0092,3.0187,3.0092,3.0092,604800.0
2011-02-01 12:30:00,3.17,3.17,3.17,3.17,518400.0,3.0092,3.0092,3.0092,3.0092,518400.0
2011-02-01 12:40:00,3.17,3.18,3.17,3.18,1288800.0,3.0092,3.0187,3.0092,3.0187,1288800.0
2011-02-01 12:50:00,3.18,3.19,3.18,3.19,1101600.0,3.0187,3.0282,3.0187,3.0282,1101600.0
2011-02-01 13:00:00,3.19,3.19,3.19,3.19,352800.0,3.0282,3.0282,3.0282,3.0282,352800.0
2011-02-01 13:10:00,3.19,3.19,3.18,3.19,446400.0,3.0282,3.0282,3.0187,3.0282,446400.0
2011-02-01 13:20:00,3.19,3.19,3.18,3.19,403200.0,3.0282,3.0282,3.0187,3.0282,403200.0
2011-02-01 13:30:00,3.19,3.19,3.18,3.18,1101600.0,3.0282,3.0282,3.0187,3.0187,1101600.0
2011-02-01 13:40:00,3.18,3.18,3.18,3.18,756000.0,3.0187,3.0187,3.0187,3.0187,756000.0
2011-02-01 13:50:00,3.18,3.18,3.17,3.18,576000.0,3.0187,3.0187,3.0092,3.0187,576000.0
2011-02-01 14:00:00,3.17,3.18,3.17,3.18,388800.0,3.0092,3.0187,3.0092,3.0187,388800.0
2011-02-01 14:10:00,3.18,3.18,3.18,3.18,72000.0,3.0187,3.0187,3.0187,3.0187,72000.0
2011-02-01 14:20:00,3.18,3.18,3.18,3.18,338400.0,3.0187,3.0187,3.0187,3.0187,338400.0
2011-02-01 14:30:00,3.18,3.18,3.17,3.17,230400.0,3.0187,3.0187,3.0092,3.0092,230400.0
2011-02-01 14:40:00,3.17,3.18,3.17,3.17,525600.0,3.0092,3.0187,3.0092,3.0092,525600.0
2011-02-01 14:50:00,3.17,3.18,3.17,3.18,540000.0,3.0092,3.0187,3.0092,3.0187,540000.0
2011-02-01 15:00:00,3.19,3.19,3.18,3.18,705600.0,3.0282,3.0282,3.0187,3.0187,705600.0
2011-02-01 15:10:00,3.18,3.18,3.18,3.18,403200.0,3.0187,3.0187,3.0187,3.0187,403200.0
2011-02-01 15:20:00,3.18,3.19,3.18,3.19,475200.0,3.0187,3.0282,3.0187,3.0282,475200.0
2011-02-01 15:30:00,3.19,3.19,3.18,3.18,878400.0,3.0282,3.0282,3.0187,3.0187,878400.0
2011-02-01 15:40:00,3.18,3.19,3.18,3.19,986400.0,3.0187,3.0282,3.0187,3.0282,986400.0
2011-02-01 15:50:00,3.19,3.2,3.18,3.18,2318400.0,3.0282,3.0377,3.0187,3.0187,2318400.0
2011-02-02 09:30:00,3.16,3.17,3.15,3.16,3052800.0,2.9997,3.0092,2.9902,2.9997,3052800.0
2011-02-02 09:40:00,3.16,3.17,3.15,3.17,1893600.0,2.9997,3.0092,2.9902,3.0092,1893600.0
2011-02-02 09:50:00,3.17,3.18,3.17,3.18,1987200.0,3.0092,3.0187,3.0092,3.0187,1987200.0
2011-02-02 10:00:00,3.18,3.18,3.15,3.16,2995200.0,3.0187,3.0187,2.9902,2.9997,2995200.0
2011-02-02 10:10:00,3.16,3.18,3.16,3.18,1101600.0,2.9997,3.0187,2.9997,3.0187,1101600.0
2011-02-02 10:20:00,3.18,3.18,3.17,3.18,1224000.0,3.0187,3.0187,3.0092,3.0187,1224000.0
2011-02-02 10:30:00,3.18,3.19,3.18,3.18,1929600.0,3.0187,3.0282,3.0187,3.0187,1929600.0
2011-02-02 10:40:00,3.18,3.18,3.17,3.17,864000.0,3.0187,3.0187,3.0092,3.0092,864000.0
2011-02-02 10:50:00,3.17,3.18,3.17,3.17,756000.0,3.0092,3.0187,3.0092,3.0092,756000.0
2011-02-02 11:00:00,3.17,3.17,3.16,3.16,1576800.0,3.0092,3.0092,2.9997,2.9997,1576800.0
2011-02-02 11:10:00,3.16,3.16,3.16,3.16,1065600.0,2.9997,2.9997,2.9997,2.9997,1065600.0
2011-02-02 11:20:00,3.16,3.17,3.16,3.17,806400.0,2.9997,3.0092,2.9997,3.0092,806400.0
2011-02-02 11:30:00,3.16,3.17,3.16,3.17,417600.0,2.9997,3.0092,2.9997,3.0092,417600.0
2011-02-02 11:40:00,3.17,3.17,3.17,3.17,561600.0,3.0092,3.0092,3.0092,3.0092,561600.0
2011-02-02 11:50:00,3.17,3.18,3.17,3.17,561600.0,3.0092,3.0187,3.0092,3.0092,561600.0
2011-02-02 12:00:00,3.17,3.17,3.16,3.17,842400.0,3.0092,3.0092,2.9997,3.0092,842400.0
2011-02-02 12:10:00,3.17,3.17,3.16,3.16,345600.0,3.0092,3.0092,2.9997,2.9997,345600.0
2011-02-02 12:20:00,3.17,3.17,3.16,3.16,691200.0,3.0092,3.0092,2.9997,2.9997,691200.0
2011-02-02 12:30:00,3.16,3.17,3.16,3.17,410400.0,2.9997,3.0092,2.9997,3.0092,410400.0
2011-02-02 12:40:00,3.17,3.17,3.17,3.17,525600.0,3.0092,3.0092,3.0092,3.0092,525600.0
2011-02-02 12:50:00,3.17,3.17,3.16,3.17,806400.0,3.0092,3.0092,2.9997,3.0092,806400.0
2011-02-02 13:00:00,3.17,3.17,3.17,3.17,352800.0,3.0092,3.0092,3.0092,3.0092,352800.0
2011-02-02 13:10:00,3.17,3.17,3.16,3.17,252000.0,3.0092,3.0092,2.9997,3.0092,252000.0
2011-02-02 13:20:00,3.17,3.17,3.17,3.17,518400.0,3.0092,3.0092,3.0092,3.0092,518400.0
2011-02-02 13:30:00,3.17,3.17,3.17,3.17,280800.0,3.0092,3.0092,3.0092,3.0092,280800.0
2011-02-02 13:40:00,3.17,3.17,3.16,3.17,504000.0,3.0092,3.0092,2.9997,3.0092,504000.0
2011-02-02 13:50:00,3.17,3.17,3.17,3.17,230400.0,3.0092,3.0092,3.0092,3.0092,230400.0
2011-02-02 14:00:00,3.17,3.17,3.16,3.16,410400.0,3.0092,3.0092,2.9997,2.9997,410400.0
2011-02-02 14:10:00,3.16,3.17,3.16,3.17,381600.0,2.9997,3.0092,2.9997,3.0092,381600.0
2011-02-02 14:20:00,3.17,3.17,3.17,3.17,223200.0,3.0092,3.0092,3.0092,3.0092,223200.0
2011-02-02 14:30:00,3.17,3.17,3.17,3.17,446400.0,3.0092,3.0092,3.0092,3.0092,446400.0
2011-02-02 14:40:00,3.17,3.17,3.17,3.17,36000.0,3.0092,3.0092,3.0092,3.0092,36000.0
2011-02-02 14:50:00,3.17,3.18,3.17,3.18,561600.0,3.0092,3.0187,3.0092,3.0187,561600.0
2011-02-02 15:00:00,3.17,3.18,3.17,3.18,619200.0,3.0092,3.0187,3.0092,3.0187,619200.0
2011-02-02 15:10:00,3.18,3.18,3.17,3.17,453600.0,3.0187,3.0187,3.0092,3.0092,453600.0
2011-02-02 15:20:00,3.17,3.18,3.16,3.16,655200.0,3.0092,3.0187,2.9997,2.9997,655200.0
2011-02-02 15:30:00,3.16,3.16,3.15,3.15,2800800.0,2.9997,2.9997,2.9902,2.9902,2800800.0
2011-02-02 15:40:00,3.15,3.16,3.15,3.16,1087200.0,2.9902,2.9997,2.9902,2.9997,1087200.0
2011-02-02 15:50:00,3.16,3.16,3.15,3.16,2664000.0,2.9997,2.9997,2.9902,2.9997,2664000.0
2011-02-03 09:30:00,3.15,3.16,3.14,3.16,1958400.0,2.9902,2.9997,2.9808,2.9997,1958400.0
2011-02-03 09:40:00,3.16,3.16,3.14,3.15,2347200.0,2.9997,2.9997,2.9808,2.9902,2347200.0
2011-02-03 09:50:00,3.16,3.16,3.14,3.15,1807200.0,2.9997,2.9997,2.9808,2.9902,1807200.0
2011-02-03 10:00:00,3.16,3.16,3.11,3.12,4845600.0,2.9997,2.9997,2.9523,2.9618,4845600.0
2011-02-03 10:10:00,3.11,3.12,3.1,3.11,3412800.0,2.9523,2.9618,2.9428,2.9523,3412800.0
2011-02-03 10:20:00,3.11,3.12,3.11,3.12,1216800.0,2.9523,2.9618,2.9523,2.9618,1216800.0
2011-02-03 10:30:00,3.12,3.13,3.11,3.13,2066400.0,2.9618,2.9713,2.9523,2.9713,2066400.0
2011-02-03 10:40:00,3.12,3.13,3.12,3.13,835200.0,2.9618,2.9713,2.9618,2.9713,835200.0
2011-02-03 10:50:00,3.13,3.13,3.13,3.13,446400.0,2.9713,2.9713,2.9713,2.9713,446400.0
2011-02-03 11:00:00,3.13,3.13,3.11,3.11,813600.0,2.9713,2.9713,2.9523,2.9523,813600.0
2011-02-03 11:10:00,3.11,3.13,3.11,3.12,842400.0,2.9523,2.9713,2.9523,2.9618,842400.0
2011-02-03 11:20:00,3.12,3.13,3.12,3.13,648000.0,2.9618,2.9713,2.9618,2.9713,648000.0
2011-02-03 11:30:00,3.13,3.15,3.13,3.15,403200.0,2.9713,2.9902,2.9713,2.9902,403200.0
2011-02-03 11:40:00,3.15,3.15,3.14,3.15,446400.0,2.9902,2.9902,2.9808,2.9902,446400.0
2011-02-03 11:50:00,3.15,3.16,3.15,3.15,367200.0,2.9902,2.9997,2.9902,2.9902,367200.0
2011-02-03 12:00:00,3.15,3.16,3.15,3.15,756000.0,2.9902,2.9997,2.9902,2.9902,756000.0
2011-02-03 12:10:00,3.15,3.15,3.15,3.15,122400.0,2.9902,2.9902,2.9902,2.9902,122400.0
2011-02-03 12:20:00,3.15,3.15,3.15,3.15,273600.0,2.9902,2.9902,2.9902,2.9902,273600.0
2011-02-03 12:30:00,3.15,3.15,3.15,3.15,208800.0,2.9902,2.9902,2.9902,2.9902,208800.0
2011-02-03 12:40:00,3.15,3.15,3.14,3.15,669600.0,2.9902,2.9902,2.9808,2.9902,669600.0
2011-02-03 12:50:00,3.14,3.16,3.14,3.16,244800.0,2.9808,2.9997,2.9808,2.9997,244800.0
2011-02-03 13:00:00,3.16,3.16,3.15,3.15,626400.0,2.9997,2.9997,2.9902,2.9902,626400.0
2011-02-03 13:10:00,3.15,3.16,3.15,3.15,417600.0,2.9902,2.9997,2.9902,2.9902,417600.0
2011-02-03 13:20:00,3.15,3.16,3.15,3.15,302400.0,2.9902,2.9997,2.9902,2.9902,302400.0
2011-02-03 13:30:00,3.16,3.16,3.15,3.15,273600.0,2.9997,2.9997,2.9902,2.9902,273600.0
2011-02-03 13:40:00,3.15,3.15,3.14,3.15,792000.0,2.9902,2.9902,2.9808,2.9902,792000.0
2011-02-03 13:50:00,3.15,3.15,3.15,3.15,367200.0,2.9902,2.9902,2.9902,2.9902,367200.0
2011-02-03 14:00:00,3.15,3.16,3.15,3.15,122400.0,2.9902,2.9997,2.9902,2.9902,122400.0
2011-02-03 14:10:00,3.15,3.16,3.15,3.16,475200.0,2.9902,2.9997,2.9902,2.9997,475200.0
2011-02-03 14:20:00,3.16,3.16,3.16,3.16,208800.0,2.9997,2.9997,2.9997,2.9997,208800.0
2011-02-03 14:30:00,3.16,3.16,3.16,3.16,460800.0,2.9997,2.9997,2.9997,2.9997,460800.0
2011-02-03 14:40:00,3.16,3.16,3.16,3.16,201600.0,2.9997,2.9997,2.9997,2.9997,201600.0
2011-02-03 14:50:00,3.16,3.18,3.16,3.17,972000.0,2.9997,3.0187,2.9997,3.0092,972000.0
2011-02-03 15:00:00,3.18,3.19,3.18,3.18,1058400.0,3.0187,3.0282,3.0187,3.0187,1058400.0
2011-02-03 15:10:00,3.18,3.19,3.18,3.18,756000.0,3.0187,3.0282,3.0187,3.0187,756000.0
2011-02-03 15:20:00,3.19,3.19,3.18,3.18,727200.0,3.0282,3.0282,3.0187,3.0187,727200.0
2011-02-03 15:30:00,3.19,3.2,3.18,3.19,1022400.0,3.0282,3.0377,3.0187,3.0282,1022400.0
2011-02-03 15:40:00,3.19,3.2,3.19,3.19,792000.0,3.0282,3.0377,3.0282,3.0282,792000.0
2011-02-03 15:50:00,3.19,3.2,3.18,3.18,1303200.0,3.0282,3.0377,3.0187,3.0187,1303200.0
2011-02-04 09:30:00,3.19,3.2,3.17,3.17,2599200.0,3.0282,3.0377,3.0092,3.0092,2599200.0
2011-02-04 09:40:00,3.17,3.18,3.16,3.17,1569600.0,3.0092,3.0187,2.9997,3.0092,1569600.0
2011-02-04 09:50:00,3.17,3.18,3.17,3.18,1317600.0,3.0092,3.0187,3.0092,3.0187,1317600.0
2011-02-04 10:00:00,3.18,3.19,3.18,3.19,1216800.0,3.0187,3.0282,3.0187,3.0282,1216800.0
2011-02-04 10:10:00,3.19,3.19,3.17,3.18,1317600.0,3.0282,3.0282,3.0092,3.0187,1317600.0
2011-02-04 10:20:00,3.18,3.2,3.18,3.19,1598400.0,3.0187,3.0377,3.0187,3.0282,1598400.0
2011-02-04 10:30:00,3.19,3.2,3.18,3.18,496800.0,3.0282,3.0377,3.0187,3.0187,496800.0
2011-02-04 10:40:00,3.18,3.18,3.17,3.17,1533600.0,3.0187,3.0187,3.0092,3.0092,1533600.0
2011-02-04 10:50:00,3.17,3.17,3.15,3.16,1108800.0,3.0092,3.0092,2.9902,2.9997,1108800.0
2011-02-04 11:00:00,3.16,3.17,3.14,3.16,4053600.0,2.9997,3.0092,2.9808,2.9997,4053600.0
2011-02-04 11:10:00,3.16,3.17,3.16,3.17,532800.0,2.9997,3.0092,2.9997,3.0092,532800.0
2011-02-04 11:20:00,3.17,3.17,3.17,3.17,856800.0,3.0092,3.0092,3.0092,3.0092,856800.0
2011-02-04 11:30:00,3.17,3.18,3.17,3.18,993600.0,3.0092,3.0187,3.0092,3.0187,993600.0
2011-02-04 11:40:00,3.18,3.18,3.17,3.17,417600.0,3.0187,3.0187,3.0092,3.0092,417600.0
2011-02-04 11:50:00,3.18,3.18,3.17,3.17,367200.0,3.0187,3.0187,3.0092,3.0092,367200.0
2011-02-04 12:00:00,3.17,3.17,3.17,3.17,230400.0,3.0092,3.0092,3.0092,3.0092,230400.0
2011-02-04 12:10:00,3.17,3.17,3.16,3.17,482400.0,3.0092,3.0092,2.9997,3.0092,482400.0
2011-02-04 12:20:00,3.17,3.18,3.17,3.17,597600.0,3.0092,3.0187,3.0092,3.0092,597600.0
2011-02-04 12:30:00,3.18,3.18,3.18,3.18,151200.0,3.0187,3.0187,3.0187,3.0187,151200.0
2011-02-04 12:40:00,3.18,3.18,3.18,3.18,180000.0,3.0187,3.0187,3.0187,3.0187,180000.0
2011-02-04 12:50:00,3.18,3.18,3.18,3.18,259200.0,3.0187,3.0187,3.0187,3.0187,259200.0
2011-02-04 13:00:00,3.18,3.19,3.18,3.19,367200.0,3.0187,3.0282,3.0187,3.0282,367200.0
2011-02-04 13:10:00,3.19,3.2,3.19,3.19,792000.0,3.0282,3.0377,3.0282,3.0282,792000.0
2011-02-04 13:20:00,3.19,3.2,3.19,3.19,165600.0,3.0282,3.0377,3.0282,3.0282,165600.0
2011-02-04 13:30:00,3.19,3.19,3.19,3.19,496800.0,3.0282,3.0282,3.0282,3.0282,496800.0
2011-02-04 13:40:00,3.19,3.19,3.19,3.19,187200.0,3.0282,3.0282,3.0282,3.0282,187200.0
2011-02-04 13:50:00,3.19,3.2,3.19,3.2,396000.0,3.0282,3.0377,3.0282,3.0377,396000.0
2011-02-04 14:00:00,3.19,3.19,3.19,3.19,612000.0,3.0282,3.0282,3.0282,3.0282,612000.0
2011-02-04 14:10:00,3.19,3.19,3.19,3.19,237600.0,3.0282,3.0282,3.0282,3.0282,237600.0
2011-02-04 14:20:00,3.19,3.2,3.19,3.19,223200.0,3.0282,3.0377,3.0282,3.0282,223200.0
2011-02-04 14:30:00,3.19,3.19,3.19,3.19,108000.0,3.0282,3.0282,3.0282,3.0282,108000.0
2011-02-04 14:40:00,3.19,3.19,3.18,3.19,237600.0,3.0282,3.0282,3.0187,3.0282,237600.0
2011-02-04 14:50:00,3.19,3.2,3.19,3.19,223200.0,3.0282,3.0377,3.0282,3.0282,223200.0
2011-02-04 15:00:00,3.2,3.2,3.19,3.19,1195200.0,3.0377,3.0377,3.0282,3.0282,1195200.0
2011-02-04 15:10:00,3.2,3.2,3.19,3.2,266400.0,3.0377,3.0377,3.0282,3.0377,266400.0
2011-02-04 15:20:00,3.2,3.21,3.2,3.2,1461600.0,3.0377,3.0472,3.0377,3.0377,1461600.0
2011-02-04 15:30:00,3.2,3.21,3.2,3.2,496800.0,3.0377,3.0472,3.0377,3.0377,496800.0
2011-02-04 15:40:00,3.2,3.21,3.2,3.21,856800.0,3.0377,3.0472,3.0377,3.0472,856800.0
2011-02-04 15:50:00,3.21,3.21,3.2,3.21,4125600.0,3.0472,3.0472,3.0377,3.0472,4125600.0
2011-02-07 09:30:00,3.23,3.24,3.23,3.24,3456000.0,3.0662,3.0757,3.0662,3.0757,3456000.0
2011-02-07 09:40:00,3.24,3.26,3.24,3.26,2224800.0,3.0757,3.0947,3.0757,3.0947,2224800.0
2011-02-07 09:50:00,3.26,3.26,3.25,3.25,1396800.0,3.0947,3.0947,3.0852,3.0852,1396800.0
2011-02-07 10:00:00,3.26,3.27,3.26,3.26,2059200.0,3.0947,3.1042,3.0947,3.0947,2059200.0
2011-02-07 10:10:00,3.26,3.27,3.26,3.27,777600.0,3.0947,3.1042,3.0947,3.1042,777600.0
2011-02-07 10:20:00,3.27,3.29,3.27,3.28,1807200.0,3.1042,3.1231,3.1042,3.1137,1807200.0
2011-02-07 10:30:00,3.28,3.29,3.28,3.29,554400.0,3.1137,3.1231,3.1137,3.1231,554400.0
2011-02-07 10:40:00,3.29,3.29,3.28,3.29,950400.0,3.1231,3.1231,3.1137,3.1231,950400.0
2011-02-07 10:50:00,3.29,3.29,3.29,3.29,943200.0,3.1231,3.1231,3.1231,3.1231,943200.0
2011-02-07 11:00:00,3.29,3.3,3.29,3.29,1036800.0,3.1231,3.1326,3.1231,3.1231,1036800.0
2011-02-07 11:10:00,3.29,3.29,3.29,3.29,972000.0,3.1231,3.1231,3.1231,3.1231,972000.0
2011-02-07 11:20:00,3.29,3.29,3.28,3.29,626400.0,3.1231,3.1231,3.1137,3.1231,626400.0
2011-02-07 11:30:00,3.29,3.3,3.29,3.3,655200.0,3.1231,3.1326,3.1231,3.1326,655200.0
2011-02-07 11:40:00,3.3,3.3,3.29,3.29,849600.0,3.1326,3.1326,3.1231,3.1231,849600.0
2011-02-07 11:50:00,3.29,3.29,3.29,3.29,432000.0,3.1231,3.1231,3.1231,3.1231,432000.0
2011-02-07 12:00:00,3.29,3.29,3.28,3.28,360000.0,3.1231,3.1231,3.1137,3.1137,360000.0
2011-02-07 12:10:00,3.28,3.29,3.28,3.29,331200.0,3.1137,3.1231,3.1137,3.1231,331200.0
2011-02-07 12:20:00,3.28,3.29,3.28,3.28,568800.0,3.1137,3.1231,3.1137,3.1137,568800.0
2011-02-07 12:30:00,3.28,3.29,3.28,3.28,381600.0,3.1137,3.1231,3.1137,3.1137,381600.0
2011-02-07 12:40:00,3.29,3.29,3.29,3.29,770400.0,3.1231,3.1231,3.1231,3.1231,770400.0
2011-02-07 12:50:00,3.29,3.29,3.28,3.28,194400.0,3.1231,3.1231,3.1137,3.1137,194400.0
2011-02-07 13:00:00,3.29,3.29,3.29,3.29,216000.0,3.1231,3.1231,3.1231,3.1231,216000.0
2011-02-07 13:10:00,3.29,3.29,3.29,3.29,482400.0,3.1231,3.1231,3.1231,3.1231,482400.0
2011-02-07 13:20:00,3.29,3.29,3.29,3.29,712800.0,3.1231,3.1231,3.1231,3.1231,712800.0
2011-02-07 13:30:00,3.29,3.29,3.28,3.29,216000.0,3.1231,3.1231,3.1137,3.1231,216000.0
2011-02-07 13:40:00,3.29,3.29,3.28,3.29,57600.0,3.1231,3.1231,3.1137,3.1231,57600.0
2011-02-07 13:50:00,3.28,3.29,3.28,3.29,331200.0,3.1137,3.1231,3.1137,3.1231,331200.0
2011-02-07 14:00:00,3.29,3.29,3.29,3.29,100800.0,3.1231,3.1231,3.1231,3.1231,100800.0
2011-02-07 14:10:00,3.28,3.28,3.28,3.28,525600.0,3.1137,3.1137,3.1137,3.1137,525600.0
2011-02-07 14:20:00,3.28,3.28,3.28,3.28,460800.0,3.1137,3.1137,3.1137,3.1137,460800.0
2011-02-07 14:30:00,3.28,3.28,3.28,3.28,223200.0,3.1137,3.1137,3.1137,3.1137,223200.0
2011-02-07 14:40:00,3.28,3.28,3.28,3.28,273600.0,3.1137,3.1137,3.1137,3.1137,273600.0
2011-02-07 14:50:00,3.28,3.28,3.26,3.27,885600.0,3.1137,3.1137,3.0947,3.1042,885600.0
2011-02-07 15:00:00,3.27,3.28,3.27,3.28,446400.0,3.1042,3.1137,3.1042,3.1137,446400.0
2011-02-07 15:10:00,3.27,3.27,3.26,3.26,720000.0,3.1042,3.1042,3.0947,3.0947,720000.0
2011-02-07 15:20:00,3.26,3.27,3.25,3.27,1108800.0,3.0947,3.1042,3.0852,3.1042,1108800.0
2011-02-07 15:30:00,3.26,3.27,3.26,3.27,460800.0,3.0947,3.1042,3.0947,3.1042,460800.0
2011-02-07 15:40:00,3.27,3.28,3.27,3.28,1008000.0,3.1042,3.1137,3.1042,3.1137,1008000.0
2011-02-07 15:50:00,3.28,3.28,3.27,3.27,1353600.0,3.1137,3.1137,3.1042,3.1042,1353600.0
2011-02-08 09:30:00,3.28,3.28,3.26,3.27,1756800.0,3.1137,3.1137,3.0947,3.1042,1756800.0
2011-02-08 09:40:00,3.26,3.27,3.25,3.26,1396800.0,3.0947,3.1042,3.0852,3.0947,1396800.0
2011-02-08 09:50:00,3.27,3.28,3.27,3.28,1461600.0,3.1042,3.1137,3.1042,3.1137,1461600.0
2011-02-08 10:00:00,3.28,3.28,3.28,3.28,1231200.0,3.1137,3.1137,3.1137,3.1137,1231200.0
2011-02-08 10:10:00,3.28,3.29,3.28,3.29,446400.0,3.1137,3.1231,3.1137,3.1231,446400.0
2011-02-08 10:20:00,3.29,3.3,3.29,3.29,1677600.0,3.1231,3.1326,3.1231,3.1231,1677600.0
2011-02-08 10:30:00,3.29,3.29,3.28,3.28,936000.0,3.1231,3.1231,3.1137,3.1137,936000.0
2011-02-08 10:40:00,3.28,3.29,3.28,3.29,2397600.0,3.1137,3.1231,3.1137,3.1231,2397600.0
2011-02-08 10:50:00,3.29,3.29,3.28,3.28,864000.0,3.1231,3.1231,3.1137,3.1137,864000.0
2011-02-08 11:00:00,3.29,3.29,3.27,3.28,1980000.0,3.1231,3.1231,3.1042,3.1137,1980000.0
2011-02-08 11:10:00,3.28,3.29,3.28,3.28,698400.0,3.1137,3.1231,3.1137,3.1137,698400.0
2011-02-08 11:20:00,3.28,3.29,3.28,3.28,576000.0,3.1137,3.1231,3.1137,3.1137,576000.0
2011-02-08 11:30:00,3.28,3.3,3.28,3.29,1036800.0,3.1137,3.1326,3.1137,3.1231,1036800.0
2011-02-08 11:40:00,3.29,3.3,3.29,3.29,331200.0,3.1231,3.1326,3.1231,3.1231,331200.0
2011-02-08 11:50:00,3.3,3.3,3.29,3.3,1144800.0,3.1326,3.1326,3.1231,3.1326,1144800.0
2011-02-08 12:00:00,3.3,3.3,3.29,3.29,511200.0,3.1326,3.1326,3.1231,3.1231,511200.0
2011-02-08 12:10:00,3.29,3.3,3.29,3.3,122400.0,3.1231,3.1326,3.1231,3.1326,122400.0
2011-02-08 12:20:00,3.29,3.3,3.29,3.3,136800.0,3.1231,3.1326,3.1231,3.1326,136800.0
2011-02-08 12:30:00,3.3,3.3,3.3,3.3,453600.0,3.1326,3.1326,3.1326,3.1326,453600.0
2011-02-08 12:40:00,3.3,3.3,3.3,3.3,424800.0,3.1326,3.1326,3.1326,3.1326,424800.0
2011-02-08 12:50:00,3.3,3.3,3.3,3.3,288000.0,3.1326,3.1326,3.1326,3.1326,288000.0
2011-02-08 13:00:00,3.3,3.3,3.29,3.29,324000.0,3.1326,3.1326,3.1231,3.1231,324000.0
2011-02-08 13:10:00,3.29,3.29,3.29,3.29,547200.0,3.1231,3.1231,3.1231,3.1231,547200.0
2011-02-08 13:20:00,3.29,3.29,3.29,3.29,230400.0,3.1231,3.1231,3.1231,3.1231,230400.0
2011-02-08 13:30:00,3.29,3.29,3.28,3.29,547200.0,3.1231,3.1231,3.1137,3.1231,547200.0
2011-02-08 13:40:00,3.29,3.29,3.28,3.29,273600.0,3.1231,3.1231,3.1137,3.1231,273600.0
2011-02-08 13:50:00,3.29,3.29,3.29,3.29,259200.0,3.1231,3.1231,3.1231,3.1231,259200.0
2011-02-08 14:00:00,3.29,3.3,3.29,3.3,208800.0,3.1231,3.1326,3.1231,3.1326,208800.0
2011-02-08 14:10:00,3.3,3.3,3.29,3.3,57600.0,3.1326,3.1326,3.1231,3.1326,57600.0
2011-02-08 14:20:00,3.29,3.3,3.29,3.3,136800.0,3.1231,3.1326,3.1231,3.1326,136800.0
2011-02-08 14:30:00,3.3,3.31,3.3,3.31,554400.0,3.1326,3.1421,3.1326,3.1421,554400.0
2011-02-08 14:40:00,3.31,3.31,3.3,3.3,187200.0,3.1421,3.1421,3.1326,3.1326,187200.0
2011-02-08 14:50:00,3.3,3.3,3.29,3.3,748800.0,3.1326,3.1326,3.1231,3.1326,748800.0
2011-02-08 15:00:00,3.3,3.31,3.29,3.31,576000.0,3.1326,3.1421,3.1231,3.1421,576000.0
2011-02-08 15:10:00,3.31,3.31,3.31,3.31,914400.0,3.1421,3.1421,3.1421,3.1421,914400.0
2011-02-08 15:20:00,3.31,3.31,3.3,3.3,324000.0,3.1421,3.1421,3.1326,3.1326,324000.0
2011-02-08 15:30:00,3.3,3.31,3.3,3.31,820800.0,3.1326,3.1421,3.1326,3.1421,820800.0
2011-02-08 15:40:00,3.31,3.31,3.31,3.31,676800.0,3.1421,3.1421,3.1421,3.1421,676800.0
2011-02-08 15:50:00,3.31,3.32,3.31,3.31,1670400.0,3.1421,3.1516,3.1421,3.1421,1670400.0
2011-02-09 09:30:00,3.29,3.3,3.29,3.3,3585600.0,3.1231,3.1326,3.1231,3.1326,3585600.0
2011-02-09 09:40:00,3.29,3.3,3.28,3.28,777600.0,3.1231,3.1326,3.1137,3.1137,777600.0
2011-02-09 09:50:00,3.29,3.3,3.28,3.3,2469600.0,3.1231,3.1326,3.1137,3.1326,2469600.0
2011-02-09 10:00:00,3.3,3.31,3.29,3.31,1843200.0,3.1326,3.1421,3.1231,3.1421,1843200.0
2011-02-09 10:10:00,3.31,3.31,3.29,3.29,712800.0,3.1421,3.1421,3.1231,3.1231,712800.0
2011-02-09 10:20:00,3.3,3.3,3.3,3.3,756000.0,3.1326,3.1326,3.1326,3.1326,756000.0
2011-02-09 10:30:00,3.3,3.31,3.3,3.31,424800.0,3.1326,3.1421,3.1326,3.1421,424800.0
2011-02-09 10:40:00,3.31,3.32,3.31,3.32,943200.0,3.1421,3.1516,3.1421,3.1516,943200.0
2011-02-09 10:50:00,3.32,3.32,3.31,3.31,763200.0,3.1516,3.1516,3.1421,3.1421,763200.0
2011-02-09 11:00:00,3.31,3.31,3.3,3.31,590400.0,3.1421,3.1421,3.1326,3.1421,590400.0
2011-02-09 11:10:00,3.31,3.31,3.28,3.28,1209600.0,3.1421,3.1421,3.1137,3.1137,1209600.0
2011-02-09 11:20:00,3.28,3.28,3.26,3.27,4528800.0,3.1137,3.1137,3.0947,3.1042,4528800.0
2011-02-09 11:30:00,3.27,3.28,3.27,3.27,1144800.0,3.1042,3.1137,3.1042,3.1042,1144800.0
2011-02-09 11:40:00,3.27,3.28,3.27,3.28,828000.0,3.1042,3.1137,3.1042,3.1137,828000.0
2011-02-09 11:50:00,3.27,3.28,3.26,3.26,1180800.0,3.1042,3.1137,3.0947,3.0947,1180800.0
2011-02-09 12:00:00,3.27,3.28,3.26,3.27,792000.0,3.1042,3.1137,3.0947,3.1042,792000.0
2011-02-09 12:10:00,3.27,3.27,3.26,3.27,684000.0,3.1042,3.1042,3.0947,3.1042,684000.0
2011-02-09 12:20:00,3.27,3.27,3.26,3.27,3045600.0,3.1042,3.1042,3.0947,3.1042,3045600.0
2011-02-09 12:30:00,3.27,3.28,3.27,3.28,784800.0,3.1042,3.1137,3.1042,3.1137,784800.0
2011-02-09 12:40:00,3.28,3.28,3.28,3.28,619200.0,3.1137,3.1137,3.1137,3.1137,619200.0
2011-02-09 12:50:00,3.28,3.28,3.27,3.28,583200.0,3.1137,3.1137,3.1042,3.1137,583200.0
2011-02-09 13:00:00,3.27,3.29,3.27,3.29,1324800.0,3.1042,3.1231,3.1042,3.1231,1324800.0
2011-02-09 13:10:00,3.29,3.29,3.29,3.29,496800.0,3.1231,3.1231,3.1231,3.1231,496800.0
2011-02-09 13:20:00,3.29,3.29,3.29,3.29,1036800.0,3.1231,3.1231,3.1231,3.1231,1036800.0
2011-02-09 13:30:00,3.29,3.29,3.29,3.29,14400.0,3.1231,3.1231,3.1231,3.1231,14400.0
2011-02-09 13:40:00,3.29,3.29,3.28,3.29,432000.0,3.1231,3.1231,3.1137,3.1231,432000.0
2011-02-09 13:50:00,3.28,3.29,3.28,3.28,295200.0,3.1137,3.1231,3.1137,3.1137,295200.0
2011-02-09 14:00:00,3.28,3.28,3.27,3.27,1195200.0,3.1137,3.1137,3.1042,3.1042,1195200.0
2011-02-09 14:10:00,3.27,3.27,3.26,3.26,432000.0,3.1042,3.1042,3.0947,3.0947,432000.0
2011-02-09 14:20:00,3.26,3.27,3.26,3.27,1576800.0,3.0947,3.1042,3.0947,3.1042,1576800.0
2011-02-09 14:30:00,3.27,3.27,3.25,3.25,1180800.0,3.1042,3.1042,3.0852,3.0852,1180800.0
2011-02-09 14:40:00,3.25,3.26,3.25,3.25,799200.0,3.0852,3.0947,3.0852,3.0852,799200.0
2011-02-09 14:50:00,3.25,3.26,3.24,3.25,1281600.0,3.0852,3.0947,3.0757,3.0852,1281600.0
2011-02-09 15:00:00,3.25,3.27,3.25,3.26,504000.0,3.0852,3.1042,3.0852,3.0947,504000.0
2011-02-09 15:10:00,3.26,3.27,3.26,3.27,806400.0,3.0947,3.1042,3.0947,3.1042,806400.0
2011-02-09 15:20:00,3.27,3.28,3.27,3.28,475200.0,3.1042,3.1137,3.1042,3.1137,475200.0
2011-02-09 15:30:00,3.27,3.27,3.27,3.27,727200.0,3.1042,3.1042,3.1042,3.1042,727200.0
2011-02-09 15:40:00,3.27,3.28,3.27,3.27,3650400.0,3.1042,3.1137,3.1042,3.1042,3650400.0
2011-02-09 15:50:00,3.27,3.29,3.27,3.29,3232800.0,3.1042,3.1231,3.1042,3.1231,3232800.0
2011-02-10 09:30:00,3.24,3.26,3.24,3.26,1188000.0,3.0757,3.0947,3.0757,3.0947,1188000.0
2011-02-10 09:40:00,3.26,3.26,3.22,3.22,3859200.0,3.0947,3.0947,3.0567,3.0567,3859200.0
2011-02-10 09:50:00,3.22,3.24,3.22,3.24,1980000.0,3.0567,3.0757,3.0567,3.0757,1980000.0
2011-02-10 10:00:00,3.23,3.25,3.22,3.25,2340000.0,3.0662,3.0852,3.0567,3.0852,2340000.0
2011-02-10 10:10:00,3.25,3.28,3.25,3.27,2116800.0,3.0852,3.1137,3.0852,3.1042,2116800.0
2011-02-10 10:20:00,3.27,3.27,3.26,3.27,727200.0,3.1042,3.1042,3.0947,3.1042,727200.0
2011-02-10 10:30:00,3.27,3.28,3.26,3.27,1130400.0,3.1042,3.1137,3.0947,3.1042,1130400.0
2011-02-10 10:40:00,3.27,3.28,3.26,3.27,943200.0,3.1042,3.1137,3.0947,3.1042,943200.0
2011-02-10 10:50:00,3.27,3.27,3.26,3.26,662400.0,3.1042,3.1042,3.0947,3.0947,662400.0
2011-02-10 11:00:00,3.26,3.27,3.26,3.27,626400.0,3.0947,3.1042,3.0947,3.1042,626400.0
2011-02-10 11:10:00,3.27,3.28,3.26,3.27,331200.0,3.1042,3.1137,3.0947,3.1042,331200.0
2011-02-10 11:20:00,3.27,3.29,3.27,3.29,943200.0,3.1042,3.1231,3.1042,3.1231,943200.0
2011-02-10 11:30:00,3.28,3.3,3.28,3.29,914400.0,3.1137,3.1326,3.1137,3.1231,914400.0
2011-02-10 11:40:00,3.29,3.29,3.28,3.29,331200.0,3.1231,3.1231,3.1137,3.1231,331200.0
2011-02-10 11:50:00,3.29,3.29,3.28,3.29,165600.0,3.1231,3.1231,3.1137,3.1231,165600.0
2011-02-10 12:00:00,3.29,3.29,3.28,3.29,72000.0,3.1231,3.1231,3.1137,3.1231,72000.0
2011-02-10 12:10:00,3.28,3.29,3.28,3.28,187200.0,3.1137,3.1231,3.1137,3.1137,187200.0
2011-02-10 12:20:00,3.28,3.29,3.28,3.28,266400.0,3.1137,3.1231,3.1137,3.1137,266400.0
2011-02-10 12:30:00,3.29,3.29,3.28,3.28,316800.0,3.1231,3.1231,3.1137,3.1137,316800.0
2011-02-10 12:40:00,3.28,3.28,3.28,3.28,583200.0,3.1137,3.1137,3.1137,3.1137,583200.0
2011-02-10 12:50:00,3.28,3.28,3.27,3.27,230400.0,3.1137,3.1137,3.1042,3.1042,230400.0
2011-02-10 13:00:00,3.27,3.28,3.27,3.28,576000.0,3.1042,3.1137,3.1042,3.1137,576000.0
2011-02-10 13:10:00,3.28,3.28,3.27,3.28,172800.0,3.1137,3.1137,3.1042,3.1137,172800.0
2011-02-10 13:20:00,3.28,3.28,3.27,3.27,453600.0,3.1137,3.1137,3.1042,3.1042,453600.0
2011-02-10 13:30:00,3.27,3.27,3.27,3.27,259200.0,3.1042,3.1042,3.1042,3.1042,259200.0
2011-02-10 13:40:00,3.27,3.27,3.26,3.27,626400.0,3.1042,3.1042,3.0947,3.1042,626400.0
2011-02-10 13:50:00,3.27,3.28,3.27,3.27,252000.0,3.1042,3.1137,3.1042,3.1042,252000.0
2011-02-10 14:00:00,3.27,3.28,3.27,3.28,288000.0,3.1042,3.1137,3.1042,3.1137,288000.0
2011-02-10 14:10:00,3.28,3.28,3.28,3.28,338400.0,3.1137,3.1137,3.1137,3.1137,338400.0
2011-02-10 14:20:00,3.28,3.29,3.28,3.28,216000.0,3.1137,3.1231,3.1137,3.1137,216000.0
2011-02-10 14:30:00,3.28,3.29,3.28,3.29,208800.0,3.1137,3.1231,3.1137,3.1231,208800.0
2011-02-10 14:40:00,3.29,3.29,3.29,3.29,136800.0,3.1231,3.1231,3.1231,3.1231,136800.0
2011-02-10 14:50:00,3.29,3.29,3.28,3.28,316800.0,3.1231,3.1231,3.1137,3.1137,316800.0
2011-02-10 15:00:00,3.27,3.28,3.27,3.27,439200.0,3.1042,3.1137,3.1042,3.1042,439200.0
2011-02-10 15:10:00,3.27,3.28,3.27,3.27,273600.0,3.1042,3.1137,3.1042,3.1042,273600.0
2011-02-10 15:20:00,3.28,3.29,3.28,3.29,892800.0,3.1137,3.1231,3.1137,3.1231,892800.0
2011-02-10 15:30:00,3.29,3.29,3.28,3.29,1044000.0,3.1231,3.1231,3.1137,3.1231,1044000.0
2011-02-10 15:40:00,3.29,3.31,3.28,3.3,1404000.0,3.1231,3.1421,3.1137,3.1326,1404000.0
2011-02-10 15:50:00,3.3,3.3,3.27,3.3,4248000.0,3.1326,3.1326,3.1042,3.1326,4248000.0
2011-02-11 09:30:00,3.25,3.27,3.25,3.27,669600.0,3.0852,3.1042,3.0852,3.1042,669600.0
2011-02-11 09:40:00,3.27,3.27,3.26,3.27,669600.0,3.1042,3.1042,3.0947,3.1042,669600.0
2011-02-11 09:50:00,3.27,3.28,3.27,3.28,5774400.0,3.1042,3.1137,3.1042,3.1137,5774400.0
2011-02-11 10:00:00,3.28,3.29,3.28,3.29,1022400.0,3.1137,3.1231,3.1137,3.1231,1022400.0
2011-02-11 10:10:00,3.29,3.29,3.28,3.28,1195200.0,3.1231,3.1231,3.1137,3.1137,1195200.0
2011-02-11 10:20:00,3.28,3.3,3.28,3.29,878400.0,3.1137,3.1326,3.1137,3.1231,878400.0
2011-02-11 10:30:00,3.29,3.3,3.29,3.3,619200.0,3.1231,3.1326,3.1231,3.1326,619200.0
2011-02-11 10:40:00,3.3,3.31,3.29,3.31,367200.0,3.1326,3.1421,3.1231,3.1421,367200.0
2011-02-11 10:50:00,3.31,3.33,3.31,3.33,1922400.0,3.1421,3.1611,3.1421,3.1611,1922400.0
2011-02-11 11:00:00,3.33,3.36,3.32,3.34,2656800.0,3.1611,3.1896,3.1516,3.1706,2656800.0
2011-02-11 11:10:00,3.34,3.34,3.32,3.33,1152000.0,3.1706,3.1706,3.1516,3.1611,1152000.0
2011-02-11 11:20:00,3.33,3.34,3.33,3.34,626400.0,3.1611,3.1706,3.1611,3.1706,626400.0
2011-02-11 11:30:00,3.33,3.33,3.32,3.33,165600.0,3.1611,3.1611,3.1516,3.1611,165600.0
2011-02-11 11:40:00,3.33,3.33,3.33,3.33,331200.0,3.1611,3.1611,3.1611,3.1611,331200.0
2011-02-11 11:50:00,3.33,3.33,3.33,3.33,172800.0,3.1611,3.1611,3.1611,3.1611,172800.0
2011-02-11 12:00:00,3.33,3.33,3.33,3.33,259200.0,3.1611,3.1611,3.1611,3.1611,259200.0
2011-02-11 12:10:00,3.33,3.33,3.31,3.31,1094400.0,3.1611,3.1611,3.1421,3.1421,1094400.0
2011-02-11 12:20:00,3.31,3.32,3.31,3.32,1108800.0,3.1421,3.1516,3.1421,3.1516,1108800.0
2011-02-11 12:30:00,3.32,3.32,3.32,3.32,295200.0,3.1516,3.1516,3.1516,3.1516,295200.0
2011-02-11 12:40:00,3.32,3.33,3.32,3.33,583200.0,3.1516,3.1611,3.1516,3.1611,583200.0
2011-02-11 12:50:00,3.33,3.33,3.33,3.33,172800.0,3.1611,3.1611,3.1611,3.1611,172800.0
2011-02-11 13:00:00,3.33,3.34,3.33,3.34,266400.0,3.1611,3.1706,3.1611,3.1706,266400.0
2011-02-11 13:10:00,3.34,3.34,3.33,3.34,669600.0,3.1706,3.1706,3.1611,3.1706,669600.0
2011-02-11 13:20:00,3.34,3.34,3.33,3.33,201600.0,3.1706,3.1706,3.1611,3.1611,201600.0
2011-02-11 13:30:00,3.34,3.34,3.33,3.34,136800.0,3.1706,3.1706,3.1611,3.1706,136800.0
2011-02-11 13:40:00,3.33,3.34,3.33,3.34,403200.0,3.1611,3.1706,3.1611,3.1706,403200.0
2011-02-11 13:50:00,3.34,3.34,3.34,3.34,655200.0,3.1706,3.1706,3.1706,3.1706,655200.0
2011-02-11 14:00:00,3.34,3.35,3.34,3.35,1353600.0,3.1706,3.1801,3.1706,3.1801,1353600.0
2011-02-11 14:10:00,3.35,3.35,3.35,3.35,43200.0,3.1801,3.1801,3.1801,3.1801,43200.0
2011-02-11 14:20:00,3.35,3.35,3.35,3.35,1972800.0,3.1801,3.1801,3.1801,3.1801,1972800.0
2011-02-11 14:30:00,3.35,3.36,3.35,3.36,1058400.0,3.1801,3.1896,3.1801,3.1896,1058400.0
2011-02-11 14:40:00,3.36,3.37,3.36,3.36,1209600.0,3.1896,3.1991,3.1896,3.1896,1209600.0
2011-02-11 14:50:00,3.36,3.36,3.36,3.36,727200.0,3.1896,3.1896,3.1896,3.1896,727200.0
2011-02-11 15:00:00,3.36,3.36,3.36,3.36,396000.0,3.1896,3.1896,3.1896,3.1896,396000.0
2011-02-11 15:10:00,3.36,3.36,3.36,3.36,388800.0,3.1896,3.1896,3.1896,3.1896,388800.0
2011-02-11 15:20:00,3.36,3.37,3.36,3.36,1209600.0,3.1896,3.1991,3.1896,3.1896,1209600.0
2011-02-11 15:30:00,3.36,3.36,3.35,3.35,1152000.0,3.1896,3.1896,3.1801,3.1801,1152000.0
2011-02-11 15:40:00,3.36,3.36,3.35,3.35,1101600.0,3.1896,3.1896,3.1801,3.1801,1101600.0
2011-02-11 15:50:00,3.35,3.36,3.35,3.36,3153600.0,3.1801,3.1896,3.1801,3.1896,3153600.0
2011-02-14 09:30:00,3.35,3.35,3.34,3.35,2052000.0,3.1801,3.1801,3.1706,3.1801,2052000.0
2011-02-14 09:40:00,3.36,3.36,3.34,3.36,849600.0,3.1896,3.1896,3.1706,3.1896,849600.0
2011-02-14 09:50:00,3.35,3.36,3.35,3.35,1641600.0,3.1801,3.1896,3.1801,3.1801,1641600.0
2011-02-14 10:00:00,3.35,3.36,3.35,3.36,1116000.0,3.1801,3.1896,3.1801,3.1896,1116000.0
2011-02-14 10:10:00,3.36,3.36,3.35,3.36,1008000.0,3.1896,3.1896,3.1801,3.1896,1008000.0
2011-02-14 10:20:00,3.36,3.37,3.36,3.36,3621600.0,3.1896,3.1991,3.1896,3.1896,3621600.0
2011-02-14 10:30:00,3.36,3.36,3.36,3.36,309600.0,3.1896,3.1896,3.1896,3.1896,309600.0
2011-02-14 10:40:00,3.36,3.36,3.34,3.34,1353600.0,3.1896,3.1896,3.1706,3.1706,1353600.0
2011-02-14 10:50:00,3.34,3.35,3.34,3.35,864000.0,3.1706,3.1801,3.1706,3.1801,864000.0
2011-02-14 11:00:00,3.35,3.35,3.34,3.35,1137600.0,3.1801,3.1801,3.1706,3.1801,1137600.0
2011-02-14 11:10:00,3.35,3.36,3.35,3.36,864000.0,3.1801,3.1896,3.1801,3.1896,864000.0
2011-02-14 11:20:00,3.36,3.36,3.35,3.36,504000.0,3.1896,3.1896,3.1801,3.1896,504000.0
2011-02-14 11:30:00,3.36,3.36,3.35,3.36,230400.0,3.1896,3.1896,3.1801,3.1896,230400.0
2011-02-14 11:40:00,3.36,3.36,3.36,3.36,345600.0,3.1896,3.1896,3.1896,3.1896,345600.0
2011-02-14 11:50:00,3.36,3.36,3.36,3.36,194400.0,3.1896,3.1896,3.1896,3.1896,194400.0
2011-02-14 12:00:00,3.36,3.36,3.36,3.36,216000.0,3.1896,3.1896,3.1896,3.1896,216000.0
2011-02-14 12:10:00,3.36,3.37,3.36,3.37,129600.0,3.1896,3.1991,3.1896,3.1991,129600.0
2011-02-14 12:20:00,3.37,3.37,3.37,3.37,684000.0,3.1991,3.1991,3.1991,3.1991,684000.0
2011-02-14 12:30:00,3.37,3.37,3.37,3.37,626400.0,3.1991,3.1991,3.1991,3.1991,626400.0
2011-02-14 12:40:00,3.37,3.37,3.37,3.37,439200.0,3.1991,3.1991,3.1991,3.1991,439200.0
2011-02-14 12:50:00,3.37,3.37,3.37,3.37,115200.0,3.1991,3.1991,3.1991,3.1991,115200.0
2011-02-14 13:00:00,3.37,3.37,3.36,3.36,374400.0,3.1991,3.1991,3.1896,3.1896,374400.0
2011-02-14 13:10:00,3.37,3.37,3.37,3.37,194400.0,3.1991,3.1991,3.1991,3.1991,194400.0
2011-02-14 13:20:00,3.37,3.37,3.37,3.37,187200.0,3.1991,3.1991,3.1991,3.1991,187200.0
2011-02-14 13:30:00,3.37,3.37,3.37,3.37,122400.0,3.1991,3.1991,3.1991,3.1991,122400.0
2011-02-14 13:40:00,3.37,3.37,3.37,3.37,374400.0,3.1991,3.1991,3.1991,3.1991,374400.0
2011-02-14 13:50:00,3.37,3.37,3.37,3.37,158400.0,3.1991,3.1991,3.1991,3.1991,158400.0
2011-02-14 14:00:00,3.37,3.37,3.37,3.37,144000.0,3.1991,3.1991,3.1991,3.1991,144000.0
2011-02-14 14:10:00,3.37,3.37,3.36,3.37,561600.0,3.1991,3.1991,3.1896,3.1991,561600.0
2011-02-14 14:20:00,3.37,3.37,3.37,3.37,136800.0,3.1991,3.1991,3.1991,3.1991,136800.0
2011-02-14 14:30:00,3.37,3.37,3.37,3.37,108000.0,3.1991,3.1991,3.1991,3.1991,108000.0
2011-02-14 14:40:00,3.37,3.38,3.37,3.38,288000.0,3.1991,3.2086,3.1991,3.2086,288000.0
2011-02-14 14:50:00,3.37,3.38,3.37,3.38,504000.0,3.1991,3.2086,3.1991,3.2086,504000.0
2011-02-14 15:00:00,3.38,3.38,3.37,3.37,360000.0,3.2086,3.2086,3.1991,3.1991,360000.0
2011-02-14 15:10:00,3.37,3.38,3.37,3.38,684000.0,3.1991,3.2086,3.1991,3.2086,684000.0
2011-02-14 15:20:00,3.37,3.38,3.37,3.37,201600.0,3.1991,3.2086,3.1991,3.1991,201600.0
2011-02-14 15:30:00,3.37,3.38,3.37,3.37,504000.0,3.1991,3.2086,3.1991,3.1991,504000.0
2011-02-14 15:40:00,3.37,3.39,3.37,3.38,1231200.0,3.1991,3.2181,3.1991,3.2086,1231200.0
2011-02-14 15:50:00,3.38,3.38,3.38,3.38,1756800.0,3.2086,3.2086,3.2086,3.2086,1756800.0
2011-02-15 09:30:00,3.35,3.35,3.34,3.34,3391200.0,3.1801,3.1801,3.1706,3.1706,3391200.0
2011-02-15 09:40:00,3.34,3.36,3.34,3.36,1872000.0,3.1706,3.1896,3.1706,3.1896,1872000.0
2011-02-15 09:50:00,3.35,3.36,3.35,3.36,1058400.0,3.1801,3.1896,3.1801,3.1896,1058400.0
2011-02-15 10:00:00,3.36,3.36,3.34,3.34,1440000.0,3.1896,3.1896,3.1706,3.1706,1440000.0
2011-02-15 10:10:00,3.34,3.34,3.33,3.33,3369600.0,3.1706,3.1706,3.1611,3.1611,3369600.0
2011-02-15 10:20:00,3.33,3.34,3.32,3.32,1123200.0,3.1611,3.1706,3.1516,3.1516,1123200.0
2011-02-15 10:30:00,3.32,3.34,3.32,3.34,1260000.0,3.1516,3.1706,3.1516,3.1706,1260000.0
2011-02-15 10:40:00,3.34,3.34,3.33,3.33,612000.0,3.1706,3.1706,3.1611,3.1611,612000.0
2011-02-15 10:50:00,3.33,3.35,3.33,3.34,626400.0,3.1611,3.1801,3.1611,3.1706,626400.0
2011-02-15 11:00:00,3.34,3.35,3.34,3.35,568800.0,3.1706,3.1801,3.1706,3.1801,568800.0
2011-02-15 11:10:00,3.35,3.36,3.35,3.35,482400.0,3.1801,3.1896,3.1801,3.1801,482400.0
2011-02-15 11:20:00,3.35,3.35,3.35,3.35,295200.0,3.1801,3.1801,3.1801,3.1801,295200.0
2011-02-15 11:30:00,3.35,3.35,3.35,3.35,583200.0,3.1801,3.1801,3.1801,3.1801,583200.0
2011-02-15 11:40:00,3.35,3.35,3.34,3.34,331200.0,3.1801,3.1801,3.1706,3.1706,331200.0
2011-02-15 11:50:00,3.34,3.35,3.34,3.34,504000.0,3.1706,3.1801,3.1706,3.1706,504000.0
2011-02-15 12:00:00,3.34,3.35,3.34,3.35,511200.0,3.1706,3.1801,3.1706,3.1801,511200.0
2011-02-15 12:10:00,3.34,3.35,3.34,3.35,576000.0,3.1706,3.1801,3.1706,3.1801,576000.0
2011-02-15 12:20:00,3.35,3.35,3.35,3.35,468000.0,3.1801,3.1801,3.1801,3.1801,468000.0
2011-02-15 12:30:00,3.36,3.36,3.35,3.36,338400.0,3.1896,3.1896,3.1801,3.1896,338400.0
2011-02-15 12:40:00,3.36,3.36,3.36,3.36,36000.0,3.1896,3.1896,3.1896,3.1896,36000.0
2011-02-15 12:50:00,3.36,3.36,3.35,3.35,367200.0,3.1896,3.1896,3.1801,3.1801,367200.0
2011-02-15 13:00:00,3.35,3.35,3.35,3.35,136800.0,3.1801,3.1801,3.1801,3.1801,136800.0
2011-02-15 13:10:00,3.35,3.36,3.35,3.35,439200.0,3.1801,3.1896,3.1801,3.1801,439200.0
2011-02-15 13:20:00,3.35,3.35,3.35,3.35,201600.0,3.1801,3.1801,3.1801,3.1801,201600.0
2011-02-15 13:30:00,3.35,3.35,3.35,3.35,172800.0,3.1801,3.1801,3.1801,3.1801,172800.0
2011-02-15 13:40:00,3.35,3.36,3.35,3.36,417600.0,3.1801,3.1896,3.1801,3.1896,417600.0
2011-02-15 13:50:00,3.36,3.36,3.35,3.35,374400.0,3.1896,3.1896,3.1801,3.1801,374400.0
2011-02-15 14:00:00,3.35,3.35,3.33,3.34,504000.0,3.1801,3.1801,3.1611,3.1706,504000.0
2011-02-15 14:10:00,3.34,3.34,3.33,3.34,662400.0,3.1706,3.1706,3.1611,3.1706,662400.0
2011-02-15 14:20:00,3.34,3.34,3.32,3.33,1000800.0,3.1706,3.1706,3.1516,3.1611,1000800.0
2011-02-15 14:30:00,3.32,3.33,3.32,3.33,453600.0,3.1516,3.1611,3.1516,3.1611,453600.0
2011-02-15 14:40:00,3.33,3.34,3.33,3.33,252000.0,3.1611,3.1706,3.1611,3.1611,252000.0
2011-02-15 14:50:00,3.34,3.34,3.34,3.34,633600.0,3.1706,3.1706,3.1706,3.1706,633600.0
2011-02-15 15:00:00,3.34,3.35,3.34,3.34,1209600.0,3.1706,3.1801,3.1706,3.1706,1209600.0
2011-02-15 15:10:00,3.34,3.35,3.34,3.34,828000.0,3.1706,3.1801,3.1706,3.1706,828000.0
2011-02-15 15:20:00,3.34,3.34,3.34,3.34,813600.0,3.1706,3.1706,3.1706,3.1706,813600.0
2011-02-15 15:30:00,3.34,3.34,3.33,3.34,813600.0,3.1706,3.1706,3.1611,3.1706,813600.0
2011-02-15 15:40:00,3.34,3.34,3.33,3.34,1166400.0,3.1706,3.1706,3.1611,3.1706,1166400.0
2011-02-15 15:50:00,3.34,3.35,3.33,3.35,3412800.0,3.1706,3.1801,3.1611,3.1801,3412800.0
2011-02-16 09:30:00,3.38,3.39,3.38,3.38,3988800.0,3.2086,3.2181,3.2086,3.2086,3988800.0
2011-02-16 09:40:00,3.39,3.39,3.38,3.38,1749600.0,3.2181,3.2181,3.2086,3.2086,1749600.0
2011-02-16 09:50:00,3.38,3.39,3.38,3.39,1872000.0,3.2086,3.2181,3.2086,3.2181,1872000.0
2011-02-16 10:00:00,3.39,3.39,3.38,3.39,2023200.0,3.2181,3.2181,3.2086,3.2181,2023200.0
2011-02-16 10:10:00,3.39,3.41,3.39,3.4,1555200.0,3.2181,3.2371,3.2181,3.2276,1555200.0
2011-02-16 10:20:00,3.4,3.41,3.4,3.4,424800.0,3.2276,3.2371,3.2276,3.2276,424800.0
2011-02-16 10:30:00,3.4,3.42,3.4,3.42,691200.0,3.2276,3.2466,3.2276,3.2466,691200.0
2011-02-16 10:40:00,3.42,3.42,3.41,3.42,619200.0,3.2466,3.2466,3.2371,3.2466,619200.0
2011-02-16 10:50:00,3.42,3.42,3.41,3.42,1317600.0,3.2466,3.2466,3.2371,3.2466,1317600.0
2011-02-16 11:00:00,3.42,3.42,3.41,3.41,2030400.0,3.2466,3.2466,3.2371,3.2371,2030400.0
2011-02-16 11:10:00,3.41,3.42,3.41,3.41,950400.0,3.2371,3.2466,3.2371,3.2371,950400.0
2011-02-16 11:20:00,3.41,3.41,3.4,3.4,1332000.0,3.2371,3.2371,3.2276,3.2276,1332000.0
2011-02-16 11:30:00,3.4,3.4,3.39,3.4,1562400.0,3.2276,3.2276,3.2181,3.2276,1562400.0
2011-02-16 11:40:00,3.4,3.41,3.39,3.4,475200.0,3.2276,3.2371,3.2181,3.2276,475200.0
2011-02-16 11:50:00,3.4,3.4,3.39,3.4,439200.0,3.2276,3.2276,3.2181,3.2276,439200.0
2011-02-16 12:00:00,3.4,3.4,3.36,3.36,2124000.0,3.2276,3.2276,3.1896,3.1896,2124000.0
2011-02-16 12:10:00,3.36,3.38,3.36,3.36,1612800.0,3.1896,3.2086,3.1896,3.1896,1612800.0
2011-02-16 12:20:00,3.37,3.38,3.37,3.38,1267200.0,3.1991,3.2086,3.1991,3.2086,1267200.0
2011-02-16 12:30:00,3.38,3.38,3.38,3.38,244800.0,3.2086,3.2086,3.2086,3.2086,244800.0
2011-02-16 12:40:00,3.38,3.39,3.38,3.39,338400.0,3.2086,3.2181,3.2086,3.2181,338400.0
2011-02-16 12:50:00,3.39,3.39,3.38,3.39,640800.0,3.2181,3.2181,3.2086,3.2181,640800.0
2011-02-16 13:00:00,3.39,3.39,3.38,3.39,777600.0,3.2181,3.2181,3.2086,3.2181,777600.0
2011-02-16 13:10:00,3.39,3.39,3.39,3.39,511200.0,3.2181,3.2181,3.2181,3.2181,511200.0
2011-02-16 13:20:00,3.39,3.39,3.39,3.39,439200.0,3.2181,3.2181,3.2181,3.2181,439200.0
2011-02-16 13:30:00,3.39,3.39,3.39,3.39,187200.0,3.2181,3.2181,3.2181,3.2181,187200.0
2011-02-16 13:40:00,3.39,3.4,3.39,3.4,612000.0,3.2181,3.2276,3.2181,3.2276,612000.0
2011-02-16 13:50:00,3.4,3.4,3.4,3.4,309600.0,3.2276,3.2276,3.2276,3.2276,309600.0
2011-02-16 14:00:00,3.4,3.4,3.39,3.39,4197600.0,3.2276,3.2276,3.2181,3.2181,4197600.0
2011-02-16 14:10:00,3.39,3.4,3.38,3.38,1346400.0,3.2181,3.2276,3.2086,3.2086,1346400.0
2011-02-16 14:20:00,3.38,3.39,3.38,3.39,230400.0,3.2086,3.2181,3.2086,3.2181,230400.0
2011-02-16 14:30:00,3.39,3.41,3.39,3.41,756000.0,3.2181,3.2371,3.2181,3.2371,756000.0
2011-02-16 14:40:00,3.41,3.41,3.4,3.4,489600.0,3.2371,3.2371,3.2276,3.2276,489600.0
2011-02-16 14:50:00,3.41,3.41,3.4,3.4,734400.0,3.2371,3.2371,3.2276,3.2276,734400.0
2011-02-16 15:00:00,3.4,3.41,3.4,3.41,417600.0,3.2276,3.2371,3.2276,3.2371,417600.0
2011-02-16 15:10:00,3.41,3.41,3.41,3.41,367200.0,3.2371,3.2371,3.2371,3.2371,367200.0
2011-02-16 15:20:00,3.41,3.41,3.4,3.4,424800.0,3.2371,3.2371,3.2276,3.2276,424800.0
2011-02-16 15:30:00,3.41,3.41,3.41,3.41,280800.0,3.2371,3.2371,3.2371,3.2371,280800.0
2011-02-16 15:40:00,3.41,3.41,3.41,3.41,1929600.0,3.2371,3.2371,3.2371,3.2371,1929600.0
2011-02-16 15:50:00,3.41,3.42,3.4,3.41,4903200.0,3.2371,3.2466,3.2276,3.2371,4903200.0
2011-02-17 09:30:00,3.38,3.38,3.37,3.38,3384000.0,3.2086,3.2086,3.1991,3.2086,3384000.0
2011-02-17 09:40:00,3.38,3.39,3.38,3.39,964800.0,3.2086,3.2181,3.2086,3.2181,964800.0
2011-02-17 09:50:00,3.39,3.39,3.38,3.39,316800.0,3.2181,3.2181,3.2086,3.2181,316800.0
2011-02-17 10:00:00,3.39,3.41,3.39,3.39,1692000.0,3.2181,3.2371,3.2181,3.2181,1692000.0
2011-02-17 10:10:00,3.39,3.39,3.38,3.39,1108800.0,3.2181,3.2181,3.2086,3.2181,1108800.0
2011-02-17 10:20:00,3.39,3.4,3.39,3.4,2887200.0,3.2181,3.2276,3.2181,3.2276,2887200.0
2011-02-17 10:30:00,3.39,3.4,3.39,3.4,698400.0,3.2181,3.2276,3.2181,3.2276,698400.0
2011-02-17 10:40:00,3.4,3.4,3.39,3.4,417600.0,3.2276,3.2276,3.2181,3.2276,417600.0
2011-02-17 10:50:00,3.4,3.41,3.39,3.4,388800.0,3.2276,3.2371,3.2181,3.2276,388800.0
2011-02-17 11:00:00,3.4,3.41,3.4,3.4,496800.0,3.2276,3.2371,3.2276,3.2276,496800.0
2011-02-17 11:10:00,3.4,3.42,3.4,3.42,2570400.0,3.2276,3.2466,3.2276,3.2466,2570400.0
2011-02-17 11:20:00,3.42,3.43,3.42,3.42,1231200.0,3.2466,3.256,3.2466,3.2466,1231200.0
2011-02-17 11:30:00,3.42,3.43,3.42,3.42,403200.0,3.2466,3.256,3.2466,3.2466,403200.0
2011-02-17 11:40:00,3.42,3.43,3.42,3.43,252000.0,3.2466,3.256,3.2466,3.256,252000.0
2011-02-17 11:50:00,3.42,3.43,3.42,3.43,309600.0,3.2466,3.256,3.2466,3.256,309600.0
2011-02-17 12:00:00,3.42,3.43,3.42,3.42,496800.0,3.2466,3.256,3.2466,3.2466,496800.0
2011-02-17 12:10:00,3.42,3.42,3.42,3.42,295200.0,3.2466,3.2466,3.2466,3.2466,295200.0
2011-02-17 12:20:00,3.42,3.42,3.42,3.42,151200.0,3.2466,3.2466,3.2466,3.2466,151200.0
2011-02-17 12:30:00,3.42,3.43,3.42,3.42,295200.0,3.2466,3.256,3.2466,3.2466,295200.0
2011-02-17 12:40:00,3.43,3.43,3.43,3.43,252000.0,3.256,3.256,3.256,3.256,252000.0
2011-02-17 12:50:00,3.43,3.43,3.42,3.42,108000.0,3.256,3.256,3.2466,3.2466,108000.0
2011-02-17 13:00:00,3.42,3.44,3.42,3.44,511200.0,3.2466,3.2655,3.2466,3.2655,511200.0
2011-02-17 13:10:00,3.44,3.44,3.43,3.44,237600.0,3.2655,3.2655,3.256,3.2655,237600.0
2011-02-17 13:20:00,3.44,3.44,3.44,3.44,295200.0,3.2655,3.2655,3.2655,3.2655,295200.0
2011-02-17 13:30:00,3.44,3.44,3.44,3.44,280800.0,3.2655,3.2655,3.2655,3.2655,280800.0
2011-02-17 13:40:00,3.44,3.44,3.44,3.44,172800.0,3.2655,3.2655,3.2655,3.2655,172800.0
2011-02-17 13:50:00,3.44,3.44,3.44,3.44,324000.0,3.2655,3.2655,3.2655,3.2655,324000.0
2011-02-17 14:00:00,3.44,3.44,3.44,3.44,403200.0,3.2655,3.2655,3.2655,3.2655,403200.0
2011-02-17 14:10:00,3.44,3.45,3.44,3.45,813600.0,3.2655,3.275,3.2655,3.275,813600.0
2011-02-17 14:20:00,3.45,3.45,3.43,3.44,468000.0,3.275,3.275,3.256,3.2655,468000.0
2011-02-17 14:30:00,3.44,3.44,3.43,3.44,172800.0,3.2655,3.2655,3.256,3.2655,172800.0
2011-02-17 14:40:00,3.44,3.44,3.44,3.44,576000.0,3.2655,3.2655,3.2655,3.2655,576000.0
2011-02-17 14:50:00,3.44,3.44,3.44,3.44,403200.0,3.2655,3.2655,3.2655,3.2655,403200.0
2011-02-17 15:00:00,3.44,3.44,3.44,3.44,504000.0,3.2655,3.2655,3.2655,3.2655,504000.0
2011-02-17 15:10:00,3.44,3.45,3.44,3.45,93600.0,3.2655,3.275,3.2655,3.275,93600.0
2011-02-17 15:20:00,3.45,3.45,3.44,3.45,216000.0,3.275,3.275,3.2655,3.275,216000.0
2011-02-17 15:30:00,3.45,3.45,3.44,3.44,460800.0,3.275,3.275,3.2655,3.2655,460800.0
2011-02-17 15:40:00,3.44,3.45,3.44,3.45,756000.0,3.2655,3.275,3.2655,3.275,756000.0
2011-02-17 15:50:00,3.44,3.44,3.44,3.44,2008800.0,3.2655,3.2655,3.2655,3.2655,2008800.0
2011-02-18 09:30:00,3.45,3.45,3.43,3.44,4550400.0,3.275,3.275,3.256,3.2655,4550400.0
2011-02-18 09:40:00,3.44,3.44,3.43,3.44,1051200.0,3.2655,3.2655,3.256,3.2655,1051200.0
2011-02-18 09:50:00,3.44,3.44,3.44,3.44,540000.0,3.2655,3.2655,3.2655,3.2655,540000.0
2011-02-18 10:00:00,3.44,3.45,3.44,3.44,381600.0,3.2655,3.275,3.2655,3.2655,381600.0
2011-02-18 10:10:00,3.44,3.44,3.44,3.44,720000.0,3.2655,3.2655,3.2655,3.2655,720000.0
2011-02-18 10:20:00,3.44,3.45,3.44,3.44,655200.0,3.2655,3.275,3.2655,3.2655,655200.0
2011-02-18 10:30:00,3.45,3.45,3.44,3.45,108000.0,3.275,3.275,3.2655,3.275,108000.0
2011-02-18 10:40:00,3.45,3.45,3.45,3.45,698400.0,3.275,3.275,3.275,3.275,698400.0
2011-02-18 10:50:00,3.45,3.45,3.45,3.45,446400.0,3.275,3.275,3.275,3.275,446400.0
2011-02-18 11:00:00,3.44,3.45,3.44,3.45,266400.0,3.2655,3.275,3.2655,3.275,266400.0
2011-02-18 11:10:00,3.45,3.45,3.45,3.45,352800.0,3.275,3.275,3.275,3.275,352800.0
2011-02-18 11:20:00,3.45,3.46,3.45,3.46,1195200.0,3.275,3.2845,3.275,3.2845,1195200.0
2011-02-18 11:30:00,3.47,3.47,3.46,3.47,813600.0,3.294,3.294,3.2845,3.294,813600.0
2011-02-18 11:40:00,3.46,3.46,3.46,3.46,410400.0,3.2845,3.2845,3.2845,3.2845,410400.0
2011-02-18 11:50:00,3.46,3.46,3.46,3.46,360000.0,3.2845,3.2845,3.2845,3.2845,360000.0
2011-02-18 12:00:00,3.46,3.47,3.46,3.47,1101600.0,3.2845,3.294,3.2845,3.294,1101600.0
2011-02-18 12:10:00,3.47,3.47,3.47,3.47,295200.0,3.294,3.294,3.294,3.294,295200.0
2011-02-18 12:20:00,3.47,3.47,3.47,3.47,396000.0,3.294,3.294,3.294,3.294,396000.0
2011-02-18 12:30:00,3.47,3.47,3.47,3.47,64800.0,3.294,3.294,3.294,3.294,64800.0
2011-02-18 12:40:00,3.46,3.46,3.46,3.46,727200.0,3.2845,3.2845,3.2845,3.2845,727200.0
2011-02-18 12:50:00,3.47,3.47,3.47,3.47,612000.0,3.294,3.294,3.294,3.294,612000.0
2011-02-18 13:00:00,3.47,3.47,3.46,3.46,360000.0,3.294,3.294,3.2845,3.2845,360000.0
2011-02-18 13:10:00,3.47,3.47,3.46,3.46,705600.0,3.294,3.294,3.2845,3.2845,705600.0
2011-02-18 13:20:00,3.46,3.46,3.46,3.46,554400.0,3.2845,3.2845,3.2845,3.2845,554400.0
2011-02-18 13:30:00,3.46,3.46,3.44,3.45,727200.0,3.2845,3.2845,3.2655,3.275,727200.0
2011-02-18 13:40:00,3.44,3.45,3.44,3.44,734400.0,3.2655,3.275,3.2655,3.2655,734400.0
2011-02-18 13:50:00,3.44,3.45,3.44,3.45,583200.0,3.2655,3.275,3.2655,3.275,583200.0
2011-02-18 14:00:00,3.45,3.45,3.45,3.45,223200.0,3.275,3.275,3.275,3.275,223200.0
2011-02-18 14:10:00,3.45,3.45,3.44,3.44,604800.0,3.275,3.275,3.2655,3.2655,604800.0
2011-02-18 14:20:00,3.44,3.44,3.43,3.43,756000.0,3.2655,3.2655,3.256,3.256,756000.0
2011-02-18 14:30:00,3.43,3.44,3.42,3.43,2527200.0,3.256,3.2655,3.2466,3.256,2527200.0
2011-02-18 14:40:00,3.43,3.45,3.43,3.45,727200.0,3.256,3.275,3.256,3.275,727200.0
2011-02-18 14:50:00,3.45,3.45,3.44,3.45,727200.0,3.275,3.275,3.2655,3.275,727200.0
2011-02-18 15:00:00,3.45,3.45,3.44,3.45,360000.0,3.275,3.275,3.2655,3.275,360000.0
2011-02-18 15:10:00,3.44,3.44,3.44,3.44,460800.0,3.2655,3.2655,3.2655,3.2655,460800.0
2011-02-18 15:20:00,3.44,3.45,3.44,3.44,856800.0,3.2655,3.275,3.2655,3.2655,856800.0
2011-02-18 15:30:00,3.44,3.44,3.43,3.44,892800.0,3.2655,3.2655,3.256,3.2655,892800.0
2011-02-18 15:40:00,3.44,3.45,3.44,3.45,1540800.0,3.2655,3.275,3.2655,3.275,1540800.0
2011-02-18 15:50:00,3.45,3.46,3.45,3.46,4852800.0,3.275,3.2845,3.275,3.2845,4852800.0
2011-02-22 09:30:00,3.35,3.35,3.32,3.35,3967200.0,3.1801,3.1801,3.1516,3.1801,3967200.0
2011-02-22 09:40:00,3.35,3.36,3.34,3.36,2671200.0,3.1801,3.1896,3.1706,3.1896,2671200.0
2011-02-22 09:50:00,3.36,3.39,3.36,3.39,2887200.0,3.1896,3.2181,3.1896,3.2181,2887200.0
2011-02-22 10:00:00,3.39,3.41,3.37,3.39,2109600.0,3.2181,3.2371,3.1991,3.2181,2109600.0
2011-02-22 10:10:00,3.39,3.41,3.39,3.4,2448000.0,3.2181,3.2371,3.2181,3.2276,2448000.0
2011-02-22 10:20:00,3.4,3.4,3.38,3.38,1087200.0,3.2276,3.2276,3.2086,3.2086,1087200.0
2011-02-22 10:30:00,3.38,3.39,3.37,3.39,1296000.0,3.2086,3.2181,3.1991,3.2181,1296000.0
2011-02-22 10:40:00,3.39,3.4,3.38,3.39,777600.0,3.2181,3.2276,3.2086,3.2181,777600.0
2011-02-22 10:50:00,3.39,3.4,3.38,3.38,763200.0,3.2181,3.2276,3.2086,3.2086,763200.0
2011-02-22 11:00:00,3.39,3.39,3.37,3.37,820800.0,3.2181,3.2181,3.1991,3.1991,820800.0
2011-02-22 11:10:00,3.37,3.37,3.35,3.35,1540800.0,3.1991,3.1991,3.1801,3.1801,1540800.0
2011-02-22 11:20:00,3.36,3.36,3.34,3.36,1144800.0,3.1896,3.1896,3.1706,3.1896,1144800.0
2011-02-22 11:30:00,3.36,3.36,3.34,3.35,1094400.0,3.1896,3.1896,3.1706,3.1801,1094400.0
2011-02-22 11:40:00,3.34,3.35,3.33,3.33,1173600.0,3.1706,3.1801,3.1611,3.1611,1173600.0
2011-02-22 11:50:00,3.33,3.33,3.32,3.33,1461600.0,3.1611,3.1611,3.1516,3.1611,1461600.0
2011-02-22 12:00:00,3.33,3.33,3.32,3.32,1396800.0,3.1611,3.1611,3.1516,3.1516,1396800.0
2011-02-22 12:10:00,3.32,3.32,3.31,3.32,986400.0,3.1516,3.1516,3.1421,3.1516,986400.0
2011-02-22 12:20:00,3.32,3.33,3.32,3.32,496800.0,3.1516,3.1611,3.1516,3.1516,496800.0
2011-02-22 12:30:00,3.32,3.32,3.31,3.31,482400.0,3.1516,3.1516,3.1421,3.1421,482400.0
2011-02-22 12:40:00,3.31,3.31,3.28,3.28,5155200.0,3.1421,3.1421,3.1137,3.1137,5155200.0
2011-02-22 12:50:00,3.28,3.28,3.27,3.27,1771200.0,3.1137,3.1137,3.1042,3.1042,1771200.0
2011-02-22 13:00:00,3.28,3.29,3.26,3.28,1281600.0,3.1137,3.1231,3.0947,3.1137,1281600.0
2011-02-22 13:10:00,3.28,3.28,3.27,3.27,1332000.0,3.1137,3.1137,3.1042,3.1042,1332000.0
2011-02-22 13:20:00,3.27,3.27,3.25,3.26,1908000.0,3.1042,3.1042,3.0852,3.0947,1908000.0
2011-02-22 13:30:00,3.26,3.27,3.26,3.27,900000.0,3.0947,3.1042,3.0947,3.1042,900000.0
2011-02-22 13:40:00,3.27,3.27,3.25,3.25,1267200.0,3.1042,3.1042,3.0852,3.0852,1267200.0
2011-02-22 13:50:00,3.25,3.26,3.25,3.26,777600.0,3.0852,3.0947,3.0852,3.0947,777600.0
2011-02-22 14:00:00,3.26,3.27,3.25,3.26,864000.0,3.0947,3.1042,3.0852,3.0947,864000.0
2011-02-22 14:10:00,3.26,3.26,3.26,3.26,295200.0,3.0947,3.0947,3.0947,3.0947,295200.0
2011-02-22 14:20:00,3.26,3.27,3.25,3.27,770400.0,3.0947,3.1042,3.0852,3.1042,770400.0
2011-02-22 14:30:00,3.27,3.28,3.27,3.27,1216800.0,3.1042,3.1137,3.1042,3.1042,1216800.0
2011-02-22 14:40:00,3.27,3.28,3.26,3.28,1828800.0,3.1042,3.1137,3.0947,3.1137,1828800.0
2011-02-22 14:50:00,3.28,3.28,3.26,3.26,1360800.0,3.1137,3.1137,3.0947,3.0947,1360800.0
2011-02-22 15:00:00,3.26,3.27,3.24,3.25,2246400.0,3.0947,3.1042,3.0757,3.0852,2246400.0
2011-02-22 15:10:00,3.25,3.25,3.23,3.23,1620000.0,3.0852,3.0852,3.0662,3.0662,1620000.0
2011-02-22 15:20:00,3.24,3.24,3.23,3.23,2440800.0,3.0757,3.0757,3.0662,3.0662,2440800.0
2011-02-22 15:30:00,3.23,3.24,3.23,3.23,1087200.0,3.0662,3.0757,3.0662,3.0662,1087200.0
2011-02-22 15:40:00,3.23,3.24,3.23,3.23,972000.0,3.0662,3.0757,3.0662,3.0662,972000.0
2011-02-22 15:50:00,3.23,3.25,3.23,3.25,5731200.0,3.0662,3.0852,3.0662,3.0852,5731200.0
2011-02-23 09:30:00,3.24,3.26,3.24,3.26,2800800.0,3.0757,3.0947,3.0757,3.0947,2800800.0
2011-02-23 09:40:00,3.26,3.27,3.23,3.23,2721600.0,3.0947,3.1042,3.0662,3.0662,2721600.0
2011-02-23 09:50:00,3.23,3.24,3.23,3.23,1792800.0,3.0662,3.0757,3.0662,3.0662,1792800.0
2011-02-23 10:00:00,3.23,3.24,3.21,3.21,1987200.0,3.0662,3.0757,3.0472,3.0472,1987200.0
2011-02-23 10:10:00,3.21,3.23,3.21,3.23,1324800.0,3.0472,3.0662,3.0472,3.0662,1324800.0
2011-02-23 10:20:00,3.22,3.25,3.22,3.24,784800.0,3.0567,3.0852,3.0567,3.0757,784800.0
2011-02-23 10:30:00,3.24,3.25,3.22,3.23,1152000.0,3.0757,3.0852,3.0567,3.0662,1152000.0
2011-02-23 10:40:00,3.22,3.22,3.21,3.22,784800.0,3.0567,3.0567,3.0472,3.0567,784800.0
2011-02-23 10:50:00,3.22,3.24,3.22,3.24,338400.0,3.0567,3.0757,3.0567,3.0757,338400.0
2011-02-23 11:00:00,3.24,3.25,3.23,3.25,3038400.0,3.0757,3.0852,3.0662,3.0852,3038400.0
2011-02-23 11:10:00,3.25,3.25,3.23,3.23,590400.0,3.0852,3.0852,3.0662,3.0662,590400.0
2011-02-23 11:20:00,3.23,3.24,3.22,3.23,352800.0,3.0662,3.0757,3.0567,3.0662,352800.0
2011-02-23 11:30:00,3.22,3.22,3.2,3.2,1764000.0,3.0567,3.0567,3.0377,3.0377,1764000.0
2011-02-23 11:40:00,3.2,3.21,3.19,3.19,1159200.0,3.0377,3.0472,3.0282,3.0282,1159200.0
2011-02-23 11:50:00,3.19,3.2,3.19,3.19,3052800.0,3.0282,3.0377,3.0282,3.0282,3052800.0
2011-02-23 12:00:00,3.19,3.19,3.16,3.16,1339200.0,3.0282,3.0282,2.9997,2.9997,1339200.0
2011-02-23 12:10:00,3.17,3.17,3.15,3.15,1425600.0,3.0092,3.0092,2.9902,2.9902,1425600.0
2011-02-23 12:20:00,3.15,3.17,3.15,3.17,1303200.0,2.9902,3.0092,2.9902,3.0092,1303200.0
2011-02-23 12:30:00,3.17,3.18,3.17,3.18,1188000.0,3.0092,3.0187,3.0092,3.0187,1188000.0
2011-02-23 12:40:00,3.18,3.18,3.16,3.16,324000.0,3.0187,3.0187,2.9997,2.9997,324000.0
2011-02-23 12:50:00,3.16,3.18,3.16,3.17,511200.0,2.9997,3.0187,2.9997,3.0092,511200.0
2011-02-23 13:00:00,3.17,3.18,3.16,3.16,417600.0,3.0092,3.0187,2.9997,2.9997,417600.0
2011-02-23 13:10:00,3.16,3.16,3.13,3.14,1476000.0,2.9997,2.9997,2.9713,2.9808,1476000.0
2011-02-23 13:20:00,3.14,3.16,3.14,3.16,1324800.0,2.9808,2.9997,2.9808,2.9997,1324800.0
2011-02-23 13:30:00,3.16,3.17,3.15,3.17,1404000.0,2.9997,3.0092,2.9902,3.0092,1404000.0
2011-02-23 13:40:00,3.17,3.18,3.16,3.17,972000.0,3.0092,3.0187,2.9997,3.0092,972000.0
2011-02-23 13:50:00,3.17,3.19,3.17,3.18,835200.0,3.0092,3.0282,3.0092,3.0187,835200.0
2011-02-23 14:00:00,3.18,3.19,3.18,3.19,1440000.0,3.0187,3.0282,3.0187,3.0282,1440000.0
2011-02-23 14:10:00,3.19,3.19,3.18,3.19,727200.0,3.0282,3.0282,3.0187,3.0282,727200.0
2011-02-23 14:20:00,3.2,3.2,3.19,3.19,1188000.0,3.0377,3.0377,3.0282,3.0282,1188000.0
2011-02-23 14:30:00,3.2,3.21,3.19,3.19,1382400.0,3.0377,3.0472,3.0282,3.0282,1382400.0
2011-02-23 14:40:00,3.19,3.2,3.18,3.18,1332000.0,3.0282,3.0377,3.0187,3.0187,1332000.0
2011-02-23 14:50:00,3.18,3.21,3.18,3.21,705600.0,3.0187,3.0472,3.0187,3.0472,705600.0
2011-02-23 15:00:00,3.21,3.22,3.21,3.21,1512000.0,3.0472,3.0567,3.0472,3.0472,1512000.0
2011-02-23 15:10:00,3.21,3.22,3.2,3.21,1742400.0,3.0472,3.0567,3.0377,3.0472,1742400.0
2011-02-23 15:20:00,3.21,3.23,3.21,3.21,1641600.0,3.0472,3.0662,3.0472,3.0472,1641600.0
2011-02-23 15:30:00,3.21,3.22,3.2,3.22,2563200.0,3.0472,3.0567,3.0377,3.0567,2563200.0
2011-02-23 15:40:00,3.22,3.22,3.19,3.2,1195200.0,3.0567,3.0567,3.0282,3.0377,1195200.0
2011-02-23 15:50:00,3.2,3.2,3.19,3.2,3297600.0,3.0377,3.0377,3.0282,3.0377,3297600.0
2011-02-24 09:30:00,3.18,3.19,3.17,3.19,2923200.0,3.0187,3.0282,3.0092,3.0282,2923200.0
2011-02-24 09:40:00,3.2,3.21,3.19,3.19,2088000.0,3.0377,3.0472,3.0282,3.0282,2088000.0
2011-02-24 09:50:00,3.19,3.21,3.19,3.21,2052000.0,3.0282,3.0472,3.0282,3.0472,2052000.0
2011-02-24 10:00:00,3.2,3.21,3.18,3.21,1994400.0,3.0377,3.0472,3.0187,3.0472,1994400.0
2011-02-24 10:10:00,3.21,3.22,3.19,3.21,943200.0,3.0472,3.0567,3.0282,3.0472,943200.0
2011-02-24 10:20:00,3.21,3.22,3.2,3.2,1202400.0,3.0472,3.0567,3.0377,3.0377,1202400.0
2011-02-24 10:30:00,3.2,3.2,3.18,3.18,892800.0,3.0377,3.0377,3.0187,3.0187,892800.0
2011-02-24 10:40:00,3.18,3.19,3.18,3.19,1015200.0,3.0187,3.0282,3.0187,3.0282,1015200.0
2011-02-24 10:50:00,3.19,3.2,3.19,3.19,907200.0,3.0282,3.0377,3.0282,3.0282,907200.0
2011-02-24 11:00:00,3.18,3.19,3.18,3.18,648000.0,3.0187,3.0282,3.0187,3.0187,648000.0
2011-02-24 11:10:00,3.19,3.19,3.16,3.18,1317600.0,3.0282,3.0282,2.9997,3.0187,1317600.0
2011-02-24 11:20:00,3.18,3.2,3.17,3.19,1087200.0,3.0187,3.0377,3.0092,3.0282,1087200.0
2011-02-24 11:30:00,3.19,3.2,3.17,3.18,223200.0,3.0282,3.0377,3.0092,3.0187,223200.0
2011-02-24 11:40:00,3.18,3.18,3.15,3.16,1468800.0,3.0187,3.0187,2.9902,2.9997,1468800.0
2011-02-24 11:50:00,3.16,3.17,3.15,3.17,741600.0,2.9997,3.0092,2.9902,3.0092,741600.0
2011-02-24 12:00:00,3.16,3.17,3.13,3.14,2728800.0,2.9997,3.0092,2.9713,2.9808,2728800.0
2011-02-24 12:10:00,3.14,3.16,3.14,3.16,1303200.0,2.9808,2.9997,2.9808,2.9997,1303200.0
2011-02-24 12:20:00,3.16,3.16,3.14,3.14,403200.0,2.9997,2.9997,2.9808,2.9808,403200.0
2011-02-24 12:30:00,3.14,3.15,3.14,3.15,1303200.0,2.9808,2.9902,2.9808,2.9902,1303200.0
2011-02-24 12:40:00,3.15,3.15,3.13,3.14,1144800.0,2.9902,2.9902,2.9713,2.9808,1144800.0
2011-02-24 12:50:00,3.14,3.16,3.14,3.16,1288800.0,2.9808,2.9997,2.9808,2.9997,1288800.0
2011-02-24 13:00:00,3.15,3.16,3.15,3.15,928800.0,2.9902,2.9997,2.9902,2.9902,928800.0
2011-02-24 13:10:00,3.15,3.16,3.14,3.16,1310400.0,2.9902,2.9997,2.9808,2.9997,1310400.0
2011-02-24 13:20:00,3.15,3.15,3.13,3.14,928800.0,2.9902,2.9902,2.9713,2.9808,928800.0
2011-02-24 13:30:00,3.14,3.15,3.14,3.14,381600.0,2.9808,2.9902,2.9808,2.9808,381600.0
2011-02-24 13:40:00,3.14,3.14,3.11,3.11,2966400.0,2.9808,2.9808,2.9523,2.9523,2966400.0
2011-02-24 13:50:00,3.12,3.12,3.1,3.11,3132000.0,2.9618,2.9618,2.9428,2.9523,3132000.0
2011-02-24 14:00:00,3.11,3.13,3.11,3.13,2196000.0,2.9523,2.9713,2.9523,2.9713,2196000.0
2011-02-24 14:10:00,3.13,3.16,3.13,3.16,2383200.0,2.9713,2.9997,2.9713,2.9997,2383200.0
2011-02-24 14:20:00,3.16,3.17,3.14,3.16,1612800.0,2.9997,3.0092,2.9808,2.9997,1612800.0
2011-02-24 14:30:00,3.16,3.18,3.15,3.17,2311200.0,2.9997,3.0187,2.9902,3.0092,2311200.0
2011-02-24 14:40:00,3.18,3.18,3.15,3.17,1987200.0,3.0187,3.0187,2.9902,3.0092,1987200.0
2011-02-24 14:50:00,3.17,3.17,3.15,3.17,1375200.0,3.0092,3.0092,2.9902,3.0092,1375200.0
2011-02-24 15:00:00,3.17,3.19,3.16,3.18,1519200.0,3.0092,3.0282,2.9997,3.0187,1519200.0
2011-02-24 15:10:00,3.18,3.19,3.17,3.19,3189600.0,3.0187,3.0282,3.0092,3.0282,3189600.0
2011-02-24 15:20:00,3.19,3.2,3.19,3.2,2210400.0,3.0282,3.0377,3.0282,3.0377,2210400.0
2011-02-24 15:30:00,3.2,3.21,3.19,3.19,2203200.0,3.0377,3.0472,3.0282,3.0282,2203200.0
2011-02-24 15:40:00,3.19,3.2,3.18,3.19,4874400.0,3.0282,3.0377,3.0187,3.0282,4874400.0
2011-02-24 15:50:00,3.19,3.19,3.18,3.18,2383200.0,3.0282,3.0282,3.0187,3.0187,2383200.0
2011-02-25 09:30:00,3.23,3.25,3.22,3.25,2181600.0,3.0662,3.0852,3.0567,3.0852,2181600.0
2011-02-25 09:40:00,3.24,3.24,3.23,3.24,1869600.0,3.0757,3.0757,3.0662,3.0757,1869600.0
2011-02-25 09:50:00,3.24,3.26,3.24,3.26,1632000.0,3.0757,3.0947,3.0757,3.0947,1632000.0
2011-02-25 10:00:00,3.26,3.28,3.25,3.27,1317600.0,3.0947,3.1137,3.0852,3.1042,1317600.0
2011-02-25 10:10:00,3.27,3.27,3.26,3.26,900000.0,3.1042,3.1042,3.0947,3.0947,900000.0
2011-02-25 10:20:00,3.26,3.27,3.26,3.26,804000.0,3.0947,3.1042,3.0947,3.0947,804000.0
2011-02-25 10:30:00,3.26,3.27,3.26,3.27,1648800.0,3.0947,3.1042,3.0947,3.1042,1648800.0
2011-02-25 10:40:00,3.27,3.28,3.27,3.28,470400.0,3.1042,3.1137,3.1042,3.1137,470400.0
2011-02-25 10:50:00,3.28,3.28,3.27,3.27,432000.0,3.1137,3.1137,3.1042,3.1042,432000.0
2011-02-25 11:00:00,3.27,3.27,3.26,3.27,276000.0,3.1042,3.1042,3.0947,3.1042,276000.0
2011-02-25 11:10:00,3.27,3.27,3.27,3.27,132000.0,3.1042,3.1042,3.1042,3.1042,132000.0
2011-02-25 11:20:00,3.27,3.27,3.25,3.25,628800.0,3.1042,3.1042,3.0852,3.0852,628800.0
2011-02-25 11:30:00,3.25,3.26,3.25,3.26,276000.0,3.0852,3.0947,3.0852,3.0947,276000.0
2011-02-25 11:40:00,3.25,3.25,3.24,3.24,552000.0,3.0852,3.0852,3.0757,3.0757,552000.0
2011-02-25 11:50:00,3.25,3.25,3.24,3.25,223200.0,3.0852,3.0852,3.0757,3.0852,223200.0
2011-02-25 12:00:00,3.25,3.26,3.25,3.26,192000.0,3.0852,3.0947,3.0852,3.0947,192000.0
2011-02-25 12:10:00,3.26,3.26,3.25,3.26,100800.0,3.0947,3.0947,3.0852,3.0947,100800.0
2011-02-25 12:20:00,3.26,3.27,3.26,3.27,225600.0,3.0947,3.1042,3.0947,3.1042,225600.0
2011-02-25 12:30:00,3.27,3.27,3.26,3.27,232800.0,3.1042,3.1042,3.0947,3.1042,232800.0
2011-02-25 12:40:00,3.27,3.27,3.26,3.27,228000.0,3.1042,3.1042,3.0947,3.1042,228000.0
2011-02-25 12:50:00,3.27,3.27,3.27,3.27,223200.0,3.1042,3.1042,3.1042,3.1042,223200.0
2011-02-25 13:00:00,3.27,3.28,3.27,3.28,184800.0,3.1042,3.1137,3.1042,3.1137,184800.0
2011-02-25 13:10:00,3.28,3.29,3.27,3.29,444000.0,3.1137,3.1231,3.1042,3.1231,444000.0
2011-02-25 13:20:00,3.29,3.29,3.28,3.29,484800.0,3.1231,3.1231,3.1137,3.1231,484800.0
2011-02-25 13:30:00,3.29,3.29,3.28,3.28,513600.0,3.1231,3.1231,3.1137,3.1137,513600.0
2011-02-25 13:40:00,3.28,3.29,3.28,3.28,364800.0,3.1137,3.1231,3.1137,3.1137,364800.0
2011-02-25 13:50:00,3.28,3.28,3.28,3.28,290400.0,3.1137,3.1137,3.1137,3.1137,290400.0
2011-02-25 14:00:00,3.28,3.29,3.27,3.29,369600.0,3.1137,3.1231,3.1042,3.1231,369600.0
2011-02-25 14:10:00,3.29,3.29,3.28,3.28,288000.0,3.1231,3.1231,3.1137,3.1137,288000.0
2011-02-25 14:20:00,3.28,3.29,3.28,3.28,916800.0,3.1137,3.1231,3.1137,3.1137,916800.0
2011-02-25 14:30:00,3.28,3.29,3.28,3.28,960000.0,3.1137,3.1231,3.1137,3.1137,960000.0
2011-02-25 14:40:00,3.28,3.28,3.28,3.28,235200.0,3.1137,3.1137,3.1137,3.1137,235200.0
2011-02-25 14:50:00,3.28,3.29,3.28,3.28,336000.0,3.1137,3.1231,3.1137,3.1137,336000.0
2011-02-25 15:00:00,3.28,3.28,3.28,3.28,98400.0,3.1137,3.1137,3.1137,3.1137,98400.0
2011-02-25 15:10:00,3.29,3.29,3.28,3.28,172800.0,3.1231,3.1231,3.1137,3.1137,172800.0
2011-02-25 15:20:00,3.29,3.29,3.28,3.28,1555200.0,3.1231,3.1231,3.1137,3.1137,1555200.0
2011-02-25 15:30:00,3.28,3.28,3.28,3.28,244800.0,3.1137,3.1137,3.1137,3.1137,244800.0
2011-02-25 15:40:00,3.28,3.29,3.27,3.29,588000.0,3.1137,3.1231,3.1042,3.1231,588000.0
2011-02-25 15:50:00,3.29,3.29,3.28,3.29,1646400.0,3.1231,3.1231,3.1137,3.1231,1646400.0
2011-02-28 09:30:00,3.32,3.34,3.32,3.34,2426400.0,3.1516,3.1706,3.1516,3.1706,2426400.0
2011-02-28 09:40:00,3.34,3.35,3.33,3.34,2085600.0,3.1706,3.1801,3.1611,3.1706,2085600.0
2011-02-28 09:50:00,3.34,3.35,3.33,3.34,588000.0,3.1706,3.1801,3.1611,3.1706,588000.0
2011-02-28 10:00:00,3.34,3.35,3.34,3.34,1161600.0,3.1706,3.1801,3.1706,3.1706,1161600.0
2011-02-28 10:10:00,3.34,3.35,3.33,3.35,633600.0,3.1706,3.1801,3.1611,3.1801,633600.0
2011-02-28 10:20:00,3.35,3.36,3.35,3.35,1084800.0,3.1801,3.1896,3.1801,3.1801,1084800.0
2011-02-28 10:30:00,3.35,3.36,3.34,3.35,686400.0,3.1801,3.1896,3.1706,3.1801,686400.0
2011-02-28 10:40:00,3.35,3.35,3.34,3.34,734400.0,3.1801,3.1801,3.1706,3.1706,734400.0
2011-02-28 10:50:00,3.34,3.35,3.34,3.35,441600.0,3.1706,3.1801,3.1706,3.1801,441600.0
2011-02-28 11:00:00,3.35,3.35,3.35,3.35,180000.0,3.1801,3.1801,3.1801,3.1801,180000.0
2011-02-28 11:10:00,3.35,3.35,3.34,3.34,208800.0,3.1801,3.1801,3.1706,3.1706,208800.0
2011-02-28 11:20:00,3.34,3.34,3.33,3.33,578400.0,3.1706,3.1706,3.1611,3.1611,578400.0
2011-02-28 11:30:00,3.33,3.33,3.32,3.32,597600.0,3.1611,3.1611,3.1516,3.1516,597600.0
2011-02-28 11:40:00,3.32,3.33,3.32,3.33,580800.0,3.1516,3.1611,3.1516,3.1611,580800.0
2011-02-28 11:50:00,3.33,3.33,3.33,3.33,856800.0,3.1611,3.1611,3.1611,3.1611,856800.0
2011-02-28 12:00:00,3.33,3.33,3.32,3.33,242400.0,3.1611,3.1611,3.1516,3.1611,242400.0
2011-02-28 12:10:00,3.33,3.33,3.33,3.33,211200.0,3.1611,3.1611,3.1611,3.1611,211200.0
2011-02-28 12:20:00,3.33,3.33,3.33,3.33,184800.0,3.1611,3.1611,3.1611,3.1611,184800.0
2011-02-28 12:30:00,3.33,3.34,3.33,3.34,295200.0,3.1611,3.1706,3.1611,3.1706,295200.0
2011-02-28 12:40:00,3.34,3.34,3.33,3.33,177600.0,3.1706,3.1706,3.1611,3.1611,177600.0
2011-02-28 12:50:00,3.33,3.33,3.31,3.31,952800.0,3.1611,3.1611,3.1421,3.1421,952800.0
2011-02-28 13:00:00,3.31,3.31,3.3,3.3,832800.0,3.1421,3.1421,3.1326,3.1326,832800.0
2011-02-28 13:10:00,3.31,3.31,3.31,3.31,285600.0,3.1421,3.1421,3.1421,3.1421,285600.0
2011-02-28 13:20:00,3.31,3.31,3.29,3.3,703200.0,3.1421,3.1421,3.1231,3.1326,703200.0
2011-02-28 13:30:00,3.3,3.31,3.3,3.31,607200.0,3.1326,3.1421,3.1326,3.1421,607200.0
2011-02-28 13:40:00,3.31,3.31,3.3,3.3,597600.0,3.1421,3.1421,3.1326,3.1326,597600.0
2011-02-28 13:50:00,3.3,3.3,3.3,3.3,264000.0,3.1326,3.1326,3.1326,3.1326,264000.0
2011-02-28 14:00:00,3.3,3.3,3.29,3.3,508800.0,3.1326,3.1326,3.1231,3.1326,508800.0
2011-02-28 14:10:00,3.3,3.31,3.3,3.31,494400.0,3.1326,3.1421,3.1326,3.1421,494400.0
2011-02-28 14:20:00,3.31,3.32,3.31,3.32,362400.0,3.1421,3.1516,3.1421,3.1516,362400.0
2011-02-28 14:30:00,3.32,3.32,3.31,3.32,386400.0,3.1516,3.1516,3.1421,3.1516,386400.0
2011-02-28 14:40:00,3.32,3.32,3.31,3.32,376800.0,3.1516,3.1516,3.1421,3.1516,376800.0
2011-02-28 14:50:00,3.31,3.32,3.31,3.32,496800.0,3.1421,3.1516,3.1421,3.1516,496800.0
2011-02-28 15:00:00,3.32,3.32,3.31,3.31,612000.0,3.1516,3.1516,3.1421,3.1421,612000.0
2011-02-28 15:10:00,3.31,3.32,3.31,3.32,636000.0,3.1421,3.1516,3.1421,3.1516,636000.0
2011-02-28 15:20:00,3.32,3.33,3.32,3.33,1168800.0,3.1516,3.1611,3.1516,3.1611,1168800.0
2011-02-28 15:30:00,3.33,3.34,3.33,3.34,684000.0,3.1611,3.1706,3.1611,3.1706,684000.0
2011-02-28 15:40:00,3.34,3.34,3.33,3.33,751200.0,3.1706,3.1706,3.1611,3.1611,751200.0
2011-02-28 15:50:00,3.33,3.35,3.33,3.35,3933600.0,3.1611,3.1801,3.1611,3.1801,3933600.0
2011-03-01 09:30:00,3.38,3.39,3.36,3.37,3883200.0,3.2086,3.2181,3.1896,3.1991,3883200.0
2011-03-01 09:40:00,3.37,3.37,3.34,3.36,2419200.0,3.1991,3.1991,3.1706,3.1896,2419200.0
2011-03-01 09:50:00,3.36,3.36,3.34,3.35,1125600.0,3.1896,3.1896,3.1706,3.1801,1125600.0
2011-03-01 10:00:00,3.35,3.36,3.32,3.32,3129600.0,3.1801,3.1896,3.1516,3.1516,3129600.0
2011-03-01 10:10:00,3.32,3.32,3.3,3.3,2875200.0,3.1516,3.1516,3.1326,3.1326,2875200.0
2011-03-01 10:20:00,3.3,3.31,3.29,3.29,1689600.0,3.1326,3.1421,3.1231,3.1231,1689600.0
2011-03-01 10:30:00,3.29,3.3,3.28,3.29,1320000.0,3.1231,3.1326,3.1137,3.1231,1320000.0
2011-03-01 10:40:00,3.29,3.31,3.29,3.3,1257600.0,3.1231,3.1421,3.1231,3.1326,1257600.0
2011-03-01 10:50:00,3.31,3.32,3.3,3.32,1180800.0,3.1421,3.1516,3.1326,3.1516,1180800.0
2011-03-01 11:00:00,3.32,3.33,3.32,3.32,1207200.0,3.1516,3.1611,3.1516,3.1516,1207200.0
2011-03-01 11:10:00,3.32,3.33,3.31,3.32,708000.0,3.1516,3.1611,3.1421,3.1516,708000.0
2011-03-01 11:20:00,3.32,3.32,3.29,3.29,2044800.0,3.1516,3.1516,3.1231,3.1231,2044800.0
2011-03-01 11:30:00,3.29,3.3,3.28,3.29,1593600.0,3.1231,3.1326,3.1137,3.1231,1593600.0
2011-03-01 11:40:00,3.28,3.3,3.28,3.28,794400.0,3.1137,3.1326,3.1137,3.1137,794400.0
2011-03-01 11:50:00,3.28,3.28,3.26,3.26,1720800.0,3.1137,3.1137,3.0947,3.0947,1720800.0
2011-03-01 12:00:00,3.26,3.27,3.25,3.26,1365600.0,3.0947,3.1042,3.0852,3.0947,1365600.0
2011-03-01 12:10:00,3.26,3.27,3.25,3.26,1437600.0,3.0947,3.1042,3.0852,3.0947,1437600.0
2011-03-01 12:20:00,3.26,3.26,3.24,3.25,1257600.0,3.0947,3.0947,3.0757,3.0852,1257600.0
2011-03-01 12:30:00,3.24,3.26,3.24,3.26,415200.0,3.0757,3.0947,3.0757,3.0947,415200.0
2011-03-01 12:40:00,3.26,3.27,3.26,3.27,362400.0,3.0947,3.1042,3.0947,3.1042,362400.0
2011-03-01 12:50:00,3.27,3.27,3.25,3.26,110400.0,3.1042,3.1042,3.0852,3.0947,110400.0
2011-03-01 13:00:00,3.25,3.26,3.24,3.25,1053600.0,3.0852,3.0947,3.0757,3.0852,1053600.0
2011-03-01 13:10:00,3.25,3.26,3.24,3.25,537600.0,3.0852,3.0947,3.0757,3.0852,537600.0
2011-03-01 13:20:00,3.25,3.25,3.23,3.23,626400.0,3.0852,3.0852,3.0662,3.0662,626400.0
2011-03-01 13:30:00,3.23,3.24,3.23,3.24,482400.0,3.0662,3.0757,3.0662,3.0757,482400.0
2011-03-01 13:40:00,3.24,3.24,3.22,3.23,864000.0,3.0757,3.0757,3.0567,3.0662,864000.0
2011-03-01 13:50:00,3.23,3.24,3.22,3.23,844800.0,3.0662,3.0757,3.0567,3.0662,844800.0
2011-03-01 14:00:00,3.23,3.23,3.21,3.22,2169600.0,3.0662,3.0662,3.0472,3.0567,2169600.0
2011-03-01 14:10:00,3.22,3.22,3.2,3.22,2899200.0,3.0567,3.0567,3.0377,3.0567,2899200.0
2011-03-01 14:20:00,3.22,3.22,3.19,3.2,2028000.0,3.0567,3.0567,3.0282,3.0377,2028000.0
2011-03-01 14:30:00,3.2,3.2,3.19,3.2,1236000.0,3.0377,3.0377,3.0282,3.0377,1236000.0
2011-03-01 14:40:00,3.2,3.2,3.19,3.2,1156800.0,3.0377,3.0377,3.0282,3.0377,1156800.0
2011-03-01 14:50:00,3.2,3.22,3.2,3.2,1363200.0,3.0377,3.0567,3.0377,3.0377,1363200.0
2011-03-01 15:00:00,3.2,3.21,3.19,3.19,1380000.0,3.0377,3.0472,3.0282,3.0282,1380000.0
2011-03-01 15:10:00,3.19,3.21,3.18,3.21,991200.0,3.0282,3.0472,3.0187,3.0472,991200.0
2011-03-01 15:20:00,3.21,3.21,3.2,3.2,1051200.0,3.0472,3.0472,3.0377,3.0377,1051200.0
2011-03-01 15:30:00,3.2,3.21,3.2,3.2,1411200.0,3.0377,3.0472,3.0377,3.0377,1411200.0
2011-03-01 15:40:00,3.2,3.21,3.18,3.19,2479200.0,3.0377,3.0472,3.0187,3.0282,2479200.0
2011-03-01 15:50:00,3.19,3.2,3.18,3.18,2263200.0,3.0282,3.0377,3.0187,3.0187,2263200.0
2011-03-02 09:30:00,3.17,3.19,3.17,3.17,912000.0,3.0092,3.0282,3.0092,3.0092,912000.0
2011-03-02 09:40:00,3.18,3.19,3.17,3.19,2354400.0,3.0187,3.0282,3.0092,3.0282,2354400.0
2011-03-02 09:50:00,3.19,3.2,3.18,3.2,1303200.0,3.0282,3.0377,3.0187,3.0377,1303200.0
2011-03-02 10:00:00,3.2,3.22,3.2,3.2,2124000.0,3.0377,3.0567,3.0377,3.0377,2124000.0
2011-03-02 10:10:00,3.2,3.21,3.19,3.21,912000.0,3.0377,3.0472,3.0282,3.0472,912000.0
2011-03-02 10:20:00,3.21,3.21,3.19,3.2,1312800.0,3.0472,3.0472,3.0282,3.0377,1312800.0
2011-03-02 10:30:00,3.2,3.23,3.2,3.23,1003200.0,3.0377,3.0662,3.0377,3.0662,1003200.0
2011-03-02 10:40:00,3.23,3.23,3.22,3.23,1432800.0,3.0662,3.0662,3.0567,3.0662,1432800.0
2011-03-02 10:50:00,3.23,3.24,3.23,3.23,1368000.0,3.0662,3.0757,3.0662,3.0662,1368000.0
2011-03-02 11:00:00,3.23,3.24,3.23,3.23,1221600.0,3.0662,3.0757,3.0662,3.0662,1221600.0
2011-03-02 11:10:00,3.23,3.23,3.22,3.22,828000.0,3.0662,3.0662,3.0567,3.0567,828000.0
2011-03-02 11:20:00,3.22,3.22,3.21,3.21,1840800.0,3.0567,3.0567,3.0472,3.0472,1840800.0
2011-03-02 11:30:00,3.2,3.21,3.2,3.2,1173600.0,3.0377,3.0472,3.0377,3.0377,1173600.0
2011-03-02 11:40:00,3.2,3.21,3.18,3.18,1987200.0,3.0377,3.0472,3.0187,3.0187,1987200.0
2011-03-02 11:50:00,3.18,3.19,3.16,3.16,1442400.0,3.0187,3.0282,2.9997,2.9997,1442400.0
2011-03-02 12:00:00,3.16,3.18,3.16,3.18,1466400.0,2.9997,3.0187,2.9997,3.0187,1466400.0
2011-03-02 12:10:00,3.18,3.19,3.17,3.18,1999200.0,3.0187,3.0282,3.0092,3.0187,1999200.0
2011-03-02 12:20:00,3.18,3.19,3.18,3.19,672000.0,3.0187,3.0282,3.0187,3.0282,672000.0
2011-03-02 12:30:00,3.19,3.21,3.19,3.21,585600.0,3.0282,3.0472,3.0282,3.0472,585600.0
2011-03-02 12:40:00,3.21,3.21,3.2,3.21,580800.0,3.0472,3.0472,3.0377,3.0472,580800.0
2011-03-02 12:50:00,3.21,3.21,3.2,3.2,535200.0,3.0472,3.0472,3.0377,3.0377,535200.0
2011-03-02 13:00:00,3.2,3.22,3.2,3.21,592800.0,3.0377,3.0567,3.0377,3.0472,592800.0
2011-03-02 13:10:00,3.2,3.2,3.19,3.2,660000.0,3.0377,3.0377,3.0282,3.0377,660000.0
2011-03-02 13:20:00,3.19,3.21,3.19,3.2,427200.0,3.0282,3.0472,3.0282,3.0377,427200.0
2011-03-02 13:30:00,3.2,3.2,3.19,3.19,333600.0,3.0377,3.0377,3.0282,3.0282,333600.0
2011-03-02 13:40:00,3.19,3.19,3.18,3.19,432000.0,3.0282,3.0282,3.0187,3.0282,432000.0
2011-03-02 13:50:00,3.19,3.2,3.18,3.19,578400.0,3.0282,3.0377,3.0187,3.0282,578400.0
2011-03-02 14:00:00,3.19,3.2,3.18,3.19,1219200.0,3.0282,3.0377,3.0187,3.0282,1219200.0
2011-03-02 14:10:00,3.2,3.21,3.2,3.2,816000.0,3.0377,3.0472,3.0377,3.0377,816000.0
2011-03-02 14:20:00,3.2,3.21,3.19,3.2,1303200.0,3.0377,3.0472,3.0282,3.0377,1303200.0
2011-03-02 14:30:00,3.2,3.22,3.19,3.21,765600.0,3.0377,3.0567,3.0282,3.0472,765600.0
2011-03-02 14:40:00,3.21,3.23,3.21,3.22,547200.0,3.0472,3.0662,3.0472,3.0567,547200.0
2011-03-02 14:50:00,3.22,3.22,3.22,3.22,412800.0,3.0567,3.0567,3.0567,3.0567,412800.0
2011-03-02 15:00:00,3.22,3.23,3.22,3.23,396000.0,3.0567,3.0662,3.0567,3.0662,396000.0
2011-03-02 15:10:00,3.23,3.23,3.22,3.22,132000.0,3.0662,3.0662,3.0567,3.0567,132000.0
2011-03-02 15:20:00,3.22,3.22,3.21,3.21,302400.0,3.0567,3.0567,3.0472,3.0472,302400.0
2011-03-02 15:30:00,3.21,3.21,3.2,3.21,499200.0,3.0472,3.0472,3.0377,3.0472,499200.0
2011-03-02 15:40:00,3.21,3.21,3.2,3.2,955200.0,3.0472,3.0472,3.0377,3.0377,955200.0
2011-03-02 15:50:00,3.21,3.21,3.19,3.2,1233600.0,3.0472,3.0472,3.0282,3.0377,1233600.0
2011-03-03 09:30:00,3.29,3.31,3.29,3.3,2505600.0,3.1231,3.1421,3.1231,3.1326,2505600.0
2011-03-03 09:40:00,3.3,3.33,3.3,3.32,1041600.0,3.1326,3.1611,3.1326,3.1516,1041600.0
2011-03-03 09:50:00,3.32,3.32,3.32,3.32,585600.0,3.1516,3.1516,3.1516,3.1516,585600.0
2011-03-03 10:00:00,3.31,3.32,3.31,3.31,698400.0,3.1421,3.1516,3.1421,3.1421,698400.0
2011-03-03 10:10:00,3.31,3.32,3.31,3.31,571200.0,3.1421,3.1516,3.1421,3.1421,571200.0
2011-03-03 10:20:00,3.31,3.32,3.3,3.3,780000.0,3.1421,3.1516,3.1326,3.1326,780000.0
2011-03-03 10:30:00,3.31,3.31,3.3,3.31,544800.0,3.1421,3.1421,3.1326,3.1421,544800.0
2011-03-03 10:40:00,3.31,3.34,3.31,3.33,3033600.0,3.1421,3.1706,3.1421,3.1611,3033600.0
2011-03-03 10:50:00,3.33,3.33,3.32,3.32,1824000.0,3.1611,3.1611,3.1516,3.1516,1824000.0
2011-03-03 11:00:00,3.32,3.34,3.32,3.33,720000.0,3.1516,3.1706,3.1516,3.1611,720000.0
2011-03-03 11:10:00,3.33,3.34,3.32,3.34,314400.0,3.1611,3.1706,3.1516,3.1706,314400.0
2011-03-03 11:20:00,3.33,3.33,3.33,3.33,525600.0,3.1611,3.1611,3.1611,3.1611,525600.0
2011-03-03 11:30:00,3.33,3.33,3.32,3.32,367200.0,3.1611,3.1611,3.1516,3.1516,367200.0
2011-03-03 11:40:00,3.32,3.33,3.32,3.33,460800.0,3.1516,3.1611,3.1516,3.1611,460800.0
2011-03-03 11:50:00,3.33,3.35,3.33,3.34,883200.0,3.1611,3.1801,3.1611,3.1706,883200.0
2011-03-03 12:00:00,3.34,3.35,3.34,3.34,124800.0,3.1706,3.1801,3.1706,3.1706,124800.0
2011-03-03 12:10:00,3.34,3.34,3.34,3.34,247200.0,3.1706,3.1706,3.1706,3.1706,247200.0
2011-03-03 12:20:00,3.34,3.34,3.34,3.34,276000.0,3.1706,3.1706,3.1706,3.1706,276000.0
2011-03-03 12:30:00,3.34,3.34,3.34,3.34,297600.0,3.1706,3.1706,3.1706,3.1706,297600.0
2011-03-03 12:40:00,3.34,3.35,3.34,3.35,640800.0,3.1706,3.1801,3.1706,3.1801,640800.0
2011-03-03 12:50:00,3.35,3.35,3.35,3.35,388800.0,3.1801,3.1801,3.1801,3.1801,388800.0
2011-03-03 13:00:00,3.35,3.35,3.35,3.35,194400.0,3.1801,3.1801,3.1801,3.1801,194400.0
2011-03-03 13:10:00,3.35,3.35,3.35,3.35,163200.0,3.1801,3.1801,3.1801,3.1801,163200.0
2011-03-03 13:20:00,3.35,3.35,3.34,3.34,794400.0,3.1801,3.1801,3.1706,3.1706,794400.0
2011-03-03 13:30:00,3.34,3.35,3.34,3.35,160800.0,3.1706,3.1801,3.1706,3.1801,160800.0
2011-03-03 13:40:00,3.35,3.35,3.34,3.35,312000.0,3.1801,3.1801,3.1706,3.1801,312000.0
2011-03-03 13:50:00,3.35,3.35,3.34,3.34,302400.0,3.1801,3.1801,3.1706,3.1706,302400.0
2011-03-03 14:00:00,3.35,3.36,3.34,3.35,672000.0,3.1801,3.1896,3.1706,3.1801,672000.0
2011-03-03 14:10:00,3.35,3.37,3.35,3.36,816000.0,3.1801,3.1991,3.1801,3.1896,816000.0
2011-03-03 14:20:00,3.36,3.36,3.35,3.36,319200.0,3.1896,3.1896,3.1801,3.1896,319200.0
2011-03-03 14:30:00,3.36,3.37,3.35,3.36,314400.0,3.1896,3.1991,3.1801,3.1896,314400.0
2011-03-03 14:40:00,3.36,3.37,3.36,3.36,412800.0,3.1896,3.1991,3.1896,3.1896,412800.0
2011-03-03 14:50:00,3.36,3.38,3.36,3.37,1173600.0,3.1896,3.2086,3.1896,3.1991,1173600.0
2011-03-03 15:00:00,3.37,3.38,3.37,3.37,753600.0,3.1991,3.2086,3.1991,3.1991,753600.0
2011-03-03 15:10:00,3.37,3.37,3.36,3.37,633600.0,3.1991,3.1991,3.1896,3.1991,633600.0
2011-03-03 15:20:00,3.37,3.37,3.36,3.37,484800.0,3.1991,3.1991,3.1896,3.1991,484800.0
2011-03-03 15:30:00,3.37,3.37,3.36,3.36,472800.0,3.1991,3.1991,3.1896,3.1896,472800.0
2011-03-03 15:40:00,3.36,3.37,3.36,3.37,609600.0,3.1896,3.1991,3.1896,3.1991,609600.0
2011-03-03 15:50:00,3.37,3.37,3.36,3.36,996000.0,3.1991,3.1991,3.1896,3.1896,996000.0
2011-03-04 09:30:00,3.36,3.36,3.34,3.36,1092000.0,3.1896,3.1896,3.1706,3.1896,1092000.0
2011-03-04 09:40:00,3.36,3.36,3.34,3.36,753600.0,3.1896,3.1896,3.1706,3.1896,753600.0
2011-03-04 09:50:00,3.35,3.35,3.34,3.35,571200.0,3.1801,3.1801,3.1706,3.1801,571200.0
2011-03-04 10:00:00,3.35,3.36,3.32,3.32,2642400.0,3.1801,3.1896,3.1516,3.1516,2642400.0
2011-03-04 10:10:00,3.32,3.32,3.3,3.31,2400000.0,3.1516,3.1516,3.1326,3.1421,2400000.0
2011-03-04 10:20:00,3.3,3.31,3.28,3.3,2584800.0,3.1326,3.1421,3.1137,3.1326,2584800.0
2011-03-04 10:30:00,3.3,3.31,3.29,3.31,1884000.0,3.1326,3.1421,3.1231,3.1421,1884000.0
2011-03-04 10:40:00,3.31,3.32,3.3,3.31,837600.0,3.1421,3.1516,3.1326,3.1421,837600.0
2011-03-04 10:50:00,3.31,3.32,3.31,3.32,804000.0,3.1421,3.1516,3.1421,3.1516,804000.0
2011-03-04 11:00:00,3.32,3.32,3.3,3.3,1164000.0,3.1516,3.1516,3.1326,3.1326,1164000.0
2011-03-04 11:10:00,3.3,3.31,3.29,3.3,756000.0,3.1326,3.1421,3.1231,3.1326,756000.0
2011-03-04 11:20:00,3.3,3.3,3.29,3.3,273600.0,3.1326,3.1326,3.1231,3.1326,273600.0
2011-03-04 11:30:00,3.3,3.32,3.29,3.32,1980000.0,3.1326,3.1516,3.1231,3.1516,1980000.0
2011-03-04 11:40:00,3.32,3.32,3.3,3.3,552000.0,3.1516,3.1516,3.1326,3.1326,552000.0
2011-03-04 11:50:00,3.31,3.31,3.28,3.28,787200.0,3.1421,3.1421,3.1137,3.1137,787200.0
2011-03-04 12:00:00,3.28,3.28,3.27,3.27,986400.0,3.1137,3.1137,3.1042,3.1042,986400.0
2011-03-04 12:10:00,3.27,3.27,3.25,3.25,1437600.0,3.1042,3.1042,3.0852,3.0852,1437600.0
2011-03-04 12:20:00,3.25,3.25,3.23,3.24,914400.0,3.0852,3.0852,3.0662,3.0757,914400.0
2011-03-04 12:30:00,3.24,3.25,3.23,3.24,1017600.0,3.0757,3.0852,3.0662,3.0757,1017600.0
2011-03-04 12:40:00,3.24,3.25,3.24,3.25,588000.0,3.0757,3.0852,3.0757,3.0852,588000.0
2011-03-04 12:50:00,3.25,3.25,3.24,3.24,345600.0,3.0852,3.0852,3.0757,3.0757,345600.0
2011-03-04 13:00:00,3.25,3.25,3.24,3.25,492000.0,3.0852,3.0852,3.0757,3.0852,492000.0
2011-03-04 13:10:00,3.25,3.25,3.23,3.24,470400.0,3.0852,3.0852,3.0662,3.0757,470400.0
2011-03-04 13:20:00,3.24,3.24,3.24,3.24,252000.0,3.0757,3.0757,3.0757,3.0757,252000.0
2011-03-04 13:30:00,3.24,3.26,3.24,3.26,736800.0,3.0757,3.0947,3.0757,3.0947,736800.0
2011-03-04 13:40:00,3.26,3.26,3.24,3.24,772800.0,3.0947,3.0947,3.0757,3.0757,772800.0
2011-03-04 13:50:00,3.24,3.24,3.23,3.24,732000.0,3.0757,3.0757,3.0662,3.0757,732000.0
2011-03-04 14:00:00,3.24,3.24,3.23,3.23,681600.0,3.0757,3.0757,3.0662,3.0662,681600.0
2011-03-04 14:10:00,3.23,3.24,3.23,3.23,698400.0,3.0662,3.0757,3.0662,3.0662,698400.0
2011-03-04 14:20:00,3.23,3.25,3.23,3.24,660000.0,3.0662,3.0852,3.0662,3.0757,660000.0
2011-03-04 14:30:00,3.24,3.25,3.24,3.24,139200.0,3.0757,3.0852,3.0757,3.0757,139200.0
2011-03-04 14:40:00,3.24,3.25,3.24,3.25,201600.0,3.0757,3.0852,3.0757,3.0852,201600.0
2011-03-04 14:50:00,3.25,3.26,3.24,3.26,592800.0,3.0852,3.0947,3.0757,3.0947,592800.0
2011-03-04 15:00:00,3.26,3.27,3.26,3.26,1152000.0,3.0947,3.1042,3.0947,3.0947,1152000.0
2011-03-04 15:10:00,3.26,3.27,3.25,3.25,393600.0,3.0947,3.1042,3.0852,3.0852,393600.0
2011-03-04 15:20:00,3.25,3.25,3.23,3.24,789600.0,3.0852,3.0852,3.0662,3.0757,789600.0
2011-03-04 15:30:00,3.24,3.24,3.23,3.24,916800.0,3.0757,3.0757,3.0662,3.0757,916800.0
2011-03-04 15:40:00,3.24,3.28,3.24,3.27,2236800.0,3.0757,3.1137,3.0757,3.1042,2236800.0
2011-03-04 15:50:00,3.27,3.3,3.27,3.29,2460000.0,3.1042,3.1326,3.1042,3.1231,2460000.0
2011-03-07 09:30:00,3.32,3.34,3.31,3.34,1329600.0,3.1516,3.1706,3.1421,3.1706,1329600.0
2011-03-07 09:40:00,3.34,3.34,3.32,3.33,684000.0,3.1706,3.1706,3.1516,3.1611,684000.0
2011-03-07 09:50:00,3.33,3.34,3.32,3.33,696000.0,3.1611,3.1706,3.1516,3.1611,696000.0
2011-03-07 10:00:00,3.33,3.34,3.31,3.31,496800.0,3.1611,3.1706,3.1421,3.1421,496800.0
2011-03-07 10:10:00,3.31,3.32,3.29,3.3,571200.0,3.1421,3.1516,3.1231,3.1326,571200.0
2011-03-07 10:20:00,3.29,3.32,3.29,3.31,468000.0,3.1231,3.1516,3.1231,3.1421,468000.0
2011-03-07 10:30:00,3.31,3.31,3.28,3.28,780000.0,3.1421,3.1421,3.1137,3.1137,780000.0
2011-03-07 10:40:00,3.28,3.29,3.26,3.26,1310400.0,3.1137,3.1231,3.0947,3.0947,1310400.0
2011-03-07 10:50:00,3.26,3.27,3.25,3.26,448800.0,3.0947,3.1042,3.0852,3.0947,448800.0
2011-03-07 11:00:00,3.26,3.26,3.23,3.25,576000.0,3.0947,3.0947,3.0662,3.0852,576000.0
2011-03-07 11:10:00,3.24,3.25,3.23,3.25,391200.0,3.0757,3.0852,3.0662,3.0852,391200.0
2011-03-07 11:20:00,3.25,3.25,3.23,3.23,607200.0,3.0852,3.0852,3.0662,3.0662,607200.0
2011-03-07 11:30:00,3.23,3.23,3.22,3.23,547200.0,3.0662,3.0662,3.0567,3.0662,547200.0
2011-03-07 11:40:00,3.23,3.23,3.2,3.2,1963200.0,3.0662,3.0662,3.0377,3.0377,1963200.0
2011-03-07 11:50:00,3.2,3.21,3.19,3.2,1000800.0,3.0377,3.0472,3.0282,3.0377,1000800.0
2011-03-07 12:00:00,3.2,3.22,3.2,3.22,511200.0,3.0377,3.0567,3.0377,3.0567,511200.0
2011-03-07 12:10:00,3.21,3.22,3.21,3.21,376800.0,3.0472,3.0567,3.0472,3.0472,376800.0
2011-03-07 12:20:00,3.21,3.21,3.2,3.2,482400.0,3.0472,3.0472,3.0377,3.0377,482400.0
2011-03-07 12:30:00,3.2,3.21,3.2,3.21,333600.0,3.0377,3.0472,3.0377,3.0472,333600.0
2011-03-07 12:40:00,3.2,3.2,3.19,3.19,302400.0,3.0377,3.0377,3.0282,3.0282,302400.0
2011-03-07 12:50:00,3.19,3.19,3.17,3.18,619200.0,3.0282,3.0282,3.0092,3.0187,619200.0
2011-03-07 13:00:00,3.18,3.18,3.17,3.17,506400.0,3.0187,3.0187,3.0092,3.0092,506400.0
2011-03-07 13:10:00,3.17,3.19,3.16,3.18,873600.0,3.0092,3.0282,2.9997,3.0187,873600.0
2011-03-07 13:20:00,3.19,3.19,3.17,3.18,487200.0,3.0282,3.0282,3.0092,3.0187,487200.0
2011-03-07 13:30:00,3.18,3.19,3.17,3.18,494400.0,3.0187,3.0282,3.0092,3.0187,494400.0
2011-03-07 13:40:00,3.19,3.19,3.18,3.19,360000.0,3.0282,3.0282,3.0187,3.0282,360000.0
2011-03-07 13:50:00,3.19,3.19,3.18,3.18,1159200.0,3.0282,3.0282,3.0187,3.0187,1159200.0
2011-03-07 14:00:00,3.18,3.19,3.18,3.19,283200.0,3.0187,3.0282,3.0187,3.0282,283200.0
2011-03-07 14:10:00,3.19,3.2,3.17,3.2,842400.0,3.0282,3.0377,3.0092,3.0377,842400.0
2011-03-07 14:20:00,3.2,3.21,3.19,3.2,657600.0,3.0377,3.0472,3.0282,3.0377,657600.0
2011-03-07 14:30:00,3.19,3.2,3.19,3.19,220800.0,3.0282,3.0377,3.0282,3.0282,220800.0
2011-03-07 14:40:00,3.19,3.2,3.19,3.2,429600.0,3.0282,3.0377,3.0282,3.0377,429600.0
2011-03-07 14:50:00,3.2,3.2,3.19,3.2,228000.0,3.0377,3.0377,3.0282,3.0377,228000.0
2011-03-07 15:00:00,3.2,3.21,3.19,3.21,280800.0,3.0377,3.0472,3.0282,3.0472,280800.0
2011-03-07 15:10:00,3.21,3.22,3.21,3.22,931200.0,3.0472,3.0567,3.0472,3.0567,931200.0
2011-03-07 15:20:00,3.22,3.23,3.21,3.23,1060800.0,3.0567,3.0662,3.0472,3.0662,1060800.0
2011-03-07 15:30:00,3.22,3.24,3.22,3.23,777600.0,3.0567,3.0757,3.0567,3.0662,777600.0
2011-03-07 15:40:00,3.23,3.24,3.23,3.23,796800.0,3.0662,3.0757,3.0662,3.0662,796800.0
2011-03-07 15:50:00,3.23,3.23,3.2,3.21,2032800.0,3.0662,3.0662,3.0377,3.0472,2032800.0
2011-03-08 09:30:00,3.22,3.24,3.2,3.21,1024800.0,3.0567,3.0757,3.0377,3.0472,1024800.0
2011-03-08 09:40:00,3.21,3.21,3.18,3.19,1341600.0,3.0472,3.0472,3.0187,3.0282,1341600.0
2011-03-08 09:50:00,3.2,3.22,3.2,3.22,626400.0,3.0377,3.0567,3.0377,3.0567,626400.0
2011-03-08 10:00:00,3.22,3.25,3.22,3.24,1284000.0,3.0567,3.0852,3.0567,3.0757,1284000.0
2011-03-08 10:10:00,3.24,3.28,3.24,3.27,1408800.0,3.0757,3.1137,3.0757,3.1042,1408800.0
2011-03-08 10:20:00,3.27,3.28,3.26,3.27,547200.0,3.1042,3.1137,3.0947,3.1042,547200.0
2011-03-08 10:30:00,3.27,3.28,3.26,3.27,657600.0,3.1042,3.1137,3.0947,3.1042,657600.0
2011-03-08 10:40:00,3.27,3.27,3.25,3.27,559200.0,3.1042,3.1042,3.0852,3.1042,559200.0
2011-03-08 10:50:00,3.26,3.28,3.26,3.27,379200.0,3.0947,3.1137,3.0947,3.1042,379200.0
2011-03-08 11:00:00,3.27,3.27,3.26,3.27,319200.0,3.1042,3.1042,3.0947,3.1042,319200.0
2011-03-08 11:10:00,3.26,3.28,3.26,3.28,384000.0,3.0947,3.1137,3.0947,3.1137,384000.0
2011-03-08 11:20:00,3.27,3.3,3.27,3.3,789600.0,3.1042,3.1326,3.1042,3.1326,789600.0
2011-03-08 11:30:00,3.3,3.31,3.29,3.29,513600.0,3.1326,3.1421,3.1231,3.1231,513600.0
2011-03-08 11:40:00,3.3,3.31,3.29,3.3,242400.0,3.1326,3.1421,3.1231,3.1326,242400.0
2011-03-08 11:50:00,3.3,3.32,3.3,3.32,525600.0,3.1326,3.1516,3.1326,3.1516,525600.0
2011-03-08 12:00:00,3.32,3.33,3.32,3.32,945600.0,3.1516,3.1611,3.1516,3.1516,945600.0
2011-03-08 12:10:00,3.32,3.32,3.31,3.31,364800.0,3.1516,3.1516,3.1421,3.1421,364800.0
2011-03-08 12:20:00,3.31,3.32,3.31,3.31,228000.0,3.1421,3.1516,3.1421,3.1421,228000.0
2011-03-08 12:30:00,3.31,3.31,3.31,3.31,259200.0,3.1421,3.1421,3.1421,3.1421,259200.0
2011-03-08 12:40:00,3.31,3.31,3.3,3.3,576000.0,3.1421,3.1421,3.1326,3.1326,576000.0
2011-03-08 12:50:00,3.3,3.31,3.3,3.3,146400.0,3.1326,3.1421,3.1326,3.1326,146400.0
2011-03-08 13:00:00,3.31,3.31,3.3,3.31,163200.0,3.1421,3.1421,3.1326,3.1421,163200.0
2011-03-08 13:10:00,3.31,3.31,3.3,3.3,187200.0,3.1421,3.1421,3.1326,3.1326,187200.0
2011-03-08 13:20:00,3.3,3.31,3.3,3.31,50400.0,3.1326,3.1421,3.1326,3.1421,50400.0
2011-03-08 13:30:00,3.3,3.31,3.3,3.31,218400.0,3.1326,3.1421,3.1326,3.1421,218400.0
2011-03-08 13:40:00,3.31,3.31,3.3,3.31,391200.0,3.1421,3.1421,3.1326,3.1421,391200.0
2011-03-08 13:50:00,3.31,3.31,3.31,3.31,228000.0,3.1421,3.1421,3.1421,3.1421,228000.0
2011-03-08 14:00:00,3.31,3.31,3.29,3.29,1101600.0,3.1421,3.1421,3.1231,3.1231,1101600.0
2011-03-08 14:10:00,3.29,3.29,3.28,3.29,314400.0,3.1231,3.1231,3.1137,3.1231,314400.0
2011-03-08 14:20:00,3.3,3.3,3.29,3.29,225600.0,3.1326,3.1326,3.1231,3.1231,225600.0
2011-03-08 14:30:00,3.29,3.29,3.28,3.29,343200.0,3.1231,3.1231,3.1137,3.1231,343200.0
2011-03-08 14:40:00,3.3,3.31,3.3,3.31,513600.0,3.1326,3.1421,3.1326,3.1421,513600.0
2011-03-08 14:50:00,3.31,3.31,3.31,3.31,573600.0,3.1421,3.1421,3.1421,3.1421,573600.0
2011-03-08 15:00:00,3.31,3.31,3.3,3.31,494400.0,3.1421,3.1421,3.1326,3.1421,494400.0
2011-03-08 15:10:00,3.31,3.32,3.31,3.31,861600.0,3.1421,3.1516,3.1421,3.1421,861600.0
2011-03-08 15:20:00,3.31,3.32,3.3,3.31,422400.0,3.1421,3.1516,3.1326,3.1421,422400.0
2011-03-08 15:30:00,3.31,3.31,3.3,3.31,393600.0,3.1421,3.1421,3.1326,3.1421,393600.0
2011-03-08 15:40:00,3.31,3.32,3.3,3.31,367200.0,3.1421,3.1516,3.1326,3.1421,367200.0
2011-03-08 15:50:00,3.31,3.31,3.29,3.29,1855200.0,3.1421,3.1421,3.1231,3.1231,1855200.0
2011-03-09 09:30:00,3.27,3.28,3.25,3.25,859200.0,3.1042,3.1137,3.0852,3.0852,859200.0
2011-03-09 09:40:00,3.25,3.26,3.23,3.26,744000.0,3.0852,3.0947,3.0662,3.0947,744000.0
2011-03-09 09:50:00,3.26,3.27,3.25,3.26,1404000.0,3.0947,3.1042,3.0852,3.0947,1404000.0
2011-03-09 10:00:00,3.25,3.27,3.24,3.26,727200.0,3.0852,3.1042,3.0757,3.0947,727200.0
2011-03-09 10:10:00,3.26,3.27,3.25,3.27,422400.0,3.0947,3.1042,3.0852,3.1042,422400.0
2011-03-09 10:20:00,3.28,3.3,3.28,3.3,1003200.0,3.1137,3.1326,3.1137,3.1326,1003200.0
2011-03-09 10:30:00,3.29,3.3,3.28,3.29,717600.0,3.1231,3.1326,3.1137,3.1231,717600.0
2011-03-09 10:40:00,3.28,3.28,3.27,3.27,1135200.0,3.1137,3.1137,3.1042,3.1042,1135200.0
2011-03-09 10:50:00,3.27,3.27,3.23,3.24,1368000.0,3.1042,3.1042,3.0662,3.0757,1368000.0
2011-03-09 11:00:00,3.24,3.24,3.22,3.24,816000.0,3.0757,3.0757,3.0567,3.0757,816000.0
2011-03-09 11:10:00,3.24,3.26,3.24,3.25,705600.0,3.0757,3.0947,3.0757,3.0852,705600.0
2011-03-09 11:20:00,3.26,3.26,3.25,3.25,297600.0,3.0947,3.0947,3.0852,3.0852,297600.0
2011-03-09 11:30:00,3.25,3.27,3.24,3.27,938400.0,3.0852,3.1042,3.0757,3.1042,938400.0
2011-03-09 11:40:00,3.27,3.27,3.26,3.27,283200.0,3.1042,3.1042,3.0947,3.1042,283200.0
2011-03-09 11:50:00,3.26,3.29,3.26,3.28,736800.0,3.0947,3.1231,3.0947,3.1137,736800.0
2011-03-09 12:00:00,3.29,3.31,3.29,3.3,936000.0,3.1231,3.1421,3.1231,3.1326,936000.0
2011-03-09 12:10:00,3.3,3.3,3.29,3.3,273600.0,3.1326,3.1326,3.1231,3.1326,273600.0
2011-03-09 12:20:00,3.3,3.3,3.28,3.28,1632000.0,3.1326,3.1326,3.1137,3.1137,1632000.0
2011-03-09 12:30:00,3.28,3.29,3.28,3.29,220800.0,3.1137,3.1231,3.1137,3.1231,220800.0
2011-03-09 12:40:00,3.29,3.29,3.28,3.29,115200.0,3.1231,3.1231,3.1137,3.1231,115200.0
2011-03-09 12:50:00,3.3,3.3,3.28,3.29,674400.0,3.1326,3.1326,3.1137,3.1231,674400.0
2011-03-09 13:00:00,3.29,3.29,3.27,3.28,482400.0,3.1231,3.1231,3.1042,3.1137,482400.0
2011-03-09 13:10:00,3.28,3.29,3.28,3.29,43200.0,3.1137,3.1231,3.1137,3.1231,43200.0
2011-03-09 13:20:00,3.29,3.3,3.28,3.29,211200.0,3.1231,3.1326,3.1137,3.1231,211200.0
2011-03-09 13:30:00,3.29,3.29,3.27,3.28,360000.0,3.1231,3.1231,3.1042,3.1137,360000.0
2011-03-09 13:40:00,3.28,3.28,3.27,3.28,127200.0,3.1137,3.1137,3.1042,3.1137,127200.0
2011-03-09 13:50:00,3.28,3.28,3.27,3.27,144000.0,3.1137,3.1137,3.1042,3.1042,144000.0
2011-03-09 14:00:00,3.28,3.29,3.28,3.28,477600.0,3.1137,3.1231,3.1137,3.1137,477600.0
2011-03-09 14:10:00,3.28,3.3,3.28,3.29,290400.0,3.1137,3.1326,3.1137,3.1231,290400.0
2011-03-09 14:20:00,3.29,3.29,3.28,3.28,247200.0,3.1231,3.1231,3.1137,3.1137,247200.0
2011-03-09 14:30:00,3.28,3.28,3.26,3.26,259200.0,3.1137,3.1137,3.0947,3.0947,259200.0
2011-03-09 14:40:00,3.26,3.28,3.26,3.28,264000.0,3.0947,3.1137,3.0947,3.1137,264000.0
2011-03-09 14:50:00,3.28,3.29,3.28,3.29,165600.0,3.1137,3.1231,3.1137,3.1231,165600.0
2011-03-09 15:00:00,3.28,3.29,3.28,3.29,156000.0,3.1137,3.1231,3.1137,3.1231,156000.0
2011-03-09 15:10:00,3.29,3.29,3.28,3.29,235200.0,3.1231,3.1231,3.1137,3.1231,235200.0
2011-03-09 15:20:00,3.29,3.29,3.28,3.28,475200.0,3.1231,3.1231,3.1137,3.1137,475200.0
2011-03-09 15:30:00,3.28,3.29,3.27,3.27,422400.0,3.1137,3.1231,3.1042,3.1042,422400.0
2011-03-09 15:40:00,3.28,3.28,3.27,3.28,789600.0,3.1137,3.1137,3.1042,3.1137,789600.0
2011-03-09 15:50:00,3.28,3.29,3.28,3.28,1029600.0,3.1137,3.1231,3.1137,3.1137,1029600.0
2011-03-10 09:30:00,3.18,3.18,3.12,3.13,2836800.0,3.0187,3.0187,2.9618,2.9713,2836800.0
2011-03-10 09:40:00,3.13,3.15,3.11,3.15,1749600.0,2.9713,2.9902,2.9523,2.9902,1749600.0
2011-03-10 09:50:00,3.15,3.15,3.13,3.13,1048800.0,2.9902,2.9902,2.9713,2.9713,1048800.0
2011-03-10 10:00:00,3.13,3.14,3.1,3.11,2210400.0,2.9713,2.9808,2.9428,2.9523,2210400.0
2011-03-10 10:10:00,3.11,3.13,3.11,3.12,1284000.0,2.9523,2.9713,2.9523,2.9618,1284000.0
2011-03-10 10:20:00,3.13,3.14,3.12,3.12,741600.0,2.9713,2.9808,2.9618,2.9618,741600.0
2011-03-10 10:30:00,3.12,3.12,3.1,3.11,804000.0,2.9618,2.9618,2.9428,2.9523,804000.0
2011-03-10 10:40:00,3.11,3.14,3.11,3.13,652800.0,2.9523,2.9808,2.9523,2.9713,652800.0
2011-03-10 10:50:00,3.13,3.15,3.12,3.14,631200.0,2.9713,2.9902,2.9618,2.9808,631200.0
2011-03-10 11:00:00,3.14,3.14,3.14,3.14,360000.0,2.9808,2.9808,2.9808,2.9808,360000.0
2011-03-10 11:10:00,3.14,3.15,3.13,3.15,492000.0,2.9808,2.9902,2.9713,2.9902,492000.0
2011-03-10 11:20:00,3.14,3.15,3.14,3.14,540000.0,2.9808,2.9902,2.9808,2.9808,540000.0
2011-03-10 11:30:00,3.14,3.16,3.14,3.16,664800.0,2.9808,2.9997,2.9808,2.9997,664800.0
2011-03-10 11:40:00,3.16,3.16,3.15,3.15,1461600.0,2.9997,2.9997,2.9902,2.9902,1461600.0
2011-03-10 11:50:00,3.15,3.17,3.14,3.16,544800.0,2.9902,3.0092,2.9808,2.9997,544800.0
2011-03-10 12:00:00,3.16,3.17,3.15,3.15,422400.0,2.9997,3.0092,2.9902,2.9902,422400.0
2011-03-10 12:10:00,3.15,3.15,3.15,3.15,316800.0,2.9902,2.9902,2.9902,2.9902,316800.0
2011-03-10 12:20:00,3.14,3.16,3.13,3.14,446400.0,2.9808,2.9997,2.9713,2.9808,446400.0
2011-03-10 12:30:00,3.14,3.15,3.13,3.15,256800.0,2.9808,2.9902,2.9713,2.9902,256800.0
2011-03-10 12:40:00,3.14,3.15,3.14,3.14,252000.0,2.9808,2.9902,2.9808,2.9808,252000.0
2011-03-10 12:50:00,3.14,3.16,3.14,3.16,1010400.0,2.9808,2.9997,2.9808,2.9997,1010400.0
2011-03-10 13:00:00,3.16,3.17,3.16,3.16,388800.0,2.9997,3.0092,2.9997,2.9997,388800.0
2011-03-10 13:10:00,3.16,3.18,3.16,3.17,568800.0,2.9997,3.0187,2.9997,3.0092,568800.0
2011-03-10 13:20:00,3.17,3.17,3.13,3.14,1668000.0,3.0092,3.0092,2.9713,2.9808,1668000.0
2011-03-10 13:30:00,3.13,3.13,3.09,3.1,2133600.0,2.9713,2.9713,2.9333,2.9428,2133600.0
2011-03-10 13:40:00,3.09,3.12,3.09,3.11,1420800.0,2.9333,2.9618,2.9333,2.9523,1420800.0
2011-03-10 13:50:00,3.12,3.13,3.11,3.12,664800.0,2.9618,2.9713,2.9523,2.9618,664800.0
2011-03-10 14:00:00,3.12,3.14,3.11,3.14,729600.0,2.9618,2.9808,2.9523,2.9808,729600.0
2011-03-10 14:10:00,3.14,3.14,3.12,3.13,232800.0,2.9808,2.9808,2.9618,2.9713,232800.0
2011-03-10 14:20:00,3.13,3.13,3.12,3.12,290400.0,2.9713,2.9713,2.9618,2.9618,290400.0
2011-03-10 14:30:00,3.12,3.15,3.12,3.15,722400.0,2.9618,2.9902,2.9618,2.9902,722400.0
2011-03-10 14:40:00,3.15,3.15,3.14,3.14,573600.0,2.9902,2.9902,2.9808,2.9808,573600.0
2011-03-10 14:50:00,3.14,3.14,3.13,3.14,360000.0,2.9808,2.9808,2.9713,2.9808,360000.0
2011-03-10 15:00:00,3.13,3.13,3.11,3.12,554400.0,2.9713,2.9713,2.9523,2.9618,554400.0
2011-03-10 15:10:00,3.11,3.11,3.09,3.1,1418400.0,2.9523,2.9523,2.9333,2.9428,1418400.0
2011-03-10 15:20:00,3.1,3.11,3.1,3.1,878400.0,2.9428,2.9523,2.9428,2.9428,878400.0
2011-03-10 15:30:00,3.1,3.11,3.09,3.11,996000.0,2.9428,2.9523,2.9333,2.9523,996000.0
2011-03-10 15:40:00,3.11,3.13,3.11,3.11,921600.0,2.9523,2.9713,2.9523,2.9523,921600.0
2011-03-10 15:50:00,3.11,3.11,3.1,3.1,1449600.0,2.9523,2.9523,2.9428,2.9428,1449600.0
2011-03-11 09:30:00,3.06,3.11,3.06,3.11,4010400.0,2.9048,2.9523,2.9048,2.9523,4010400.0
2011-03-11 09:40:00,3.11,3.12,3.11,3.11,780000.0,2.9523,2.9618,2.9523,2.9523,780000.0
2011-03-11 09:50:00,3.11,3.11,3.08,3.11,2460000.0,2.9523,2.9523,2.9238,2.9523,2460000.0
2011-03-11 10:00:00,3.1,3.11,3.08,3.08,751200.0,2.9428,2.9523,2.9238,2.9238,751200.0
2011-03-11 10:10:00,3.08,3.11,3.08,3.11,1003200.0,2.9238,2.9523,2.9238,2.9523,1003200.0
2011-03-11 10:20:00,3.11,3.12,3.09,3.1,705600.0,2.9523,2.9618,2.9333,2.9428,705600.0
2011-03-11 10:30:00,3.1,3.11,3.09,3.1,813600.0,2.9428,2.9523,2.9333,2.9428,813600.0
2011-03-11 10:40:00,3.1,3.11,3.09,3.1,261600.0,2.9428,2.9523,2.9333,2.9428,261600.0
2011-03-11 10:50:00,3.11,3.11,3.09,3.11,446400.0,2.9523,2.9523,2.9333,2.9523,446400.0
2011-03-11 11:00:00,3.11,3.11,3.1,3.1,736800.0,2.9523,2.9523,2.9428,2.9428,736800.0
2011-03-11 11:10:00,3.1,3.1,3.09,3.1,201600.0,2.9428,2.9428,2.9333,2.9428,201600.0
2011-03-11 11:20:00,3.1,3.12,3.1,3.11,717600.0,2.9428,2.9618,2.9428,2.9523,717600.0
2011-03-11 11:30:00,3.11,3.13,3.11,3.13,540000.0,2.9523,2.9713,2.9523,2.9713,540000.0
2011-03-11 11:40:00,3.13,3.15,3.13,3.14,1072800.0,2.9713,2.9902,2.9713,2.9808,1072800.0
2011-03-11 11:50:00,3.14,3.15,3.13,3.14,976800.0,2.9808,2.9902,2.9713,2.9808,976800.0
2011-03-11 12:00:00,3.15,3.15,3.14,3.15,165600.0,2.9902,2.9902,2.9808,2.9902,165600.0
2011-03-11 12:10:00,3.15,3.15,3.14,3.15,297600.0,2.9902,2.9902,2.9808,2.9902,297600.0
2011-03-11 12:20:00,3.15,3.16,3.15,3.15,343200.0,2.9902,2.9997,2.9902,2.9902,343200.0
2011-03-11 12:30:00,3.15,3.15,3.14,3.15,252000.0,2.9902,2.9902,2.9808,2.9902,252000.0
2011-03-11 12:40:00,3.15,3.15,3.14,3.15,256800.0,2.9902,2.9902,2.9808,2.9902,256800.0
2011-03-11 12:50:00,3.15,3.15,3.15,3.15,79200.0,2.9902,2.9902,2.9902,2.9902,79200.0
2011-03-11 13:00:00,3.15,3.15,3.14,3.14,52800.0,2.9902,2.9902,2.9808,2.9808,52800.0
2011-03-11 13:10:00,3.14,3.14,3.13,3.13,799200.0,2.9808,2.9808,2.9713,2.9713,799200.0
2011-03-11 13:20:00,3.13,3.14,3.13,3.13,220800.0,2.9713,2.9808,2.9713,2.9713,220800.0
2011-03-11 13:30:00,3.13,3.14,3.13,3.13,331200.0,2.9713,2.9808,2.9713,2.9713,331200.0
2011-03-11 13:40:00,3.13,3.15,3.13,3.15,170400.0,2.9713,2.9902,2.9713,2.9902,170400.0
2011-03-11 13:50:00,3.15,3.15,3.14,3.14,444000.0,2.9902,2.9902,2.9808,2.9808,444000.0
2011-03-11 14:00:00,3.14,3.15,3.14,3.14,218400.0,2.9808,2.9902,2.9808,2.9808,218400.0
2011-03-11 14:10:00,3.14,3.16,3.14,3.16,602400.0,2.9808,2.9997,2.9808,2.9997,602400.0
2011-03-11 14:20:00,3.16,3.16,3.16,3.16,672000.0,2.9997,2.9997,2.9997,2.9997,672000.0
2011-03-11 14:30:00,3.16,3.17,3.16,3.16,871200.0,2.9997,3.0092,2.9997,2.9997,871200.0
2011-03-11 14:40:00,3.16,3.17,3.16,3.16,316800.0,2.9997,3.0092,2.9997,2.9997,316800.0
2011-03-11 14:50:00,3.17,3.17,3.17,3.17,177600.0,3.0092,3.0092,3.0092,3.0092,177600.0
2011-03-11 15:00:00,3.17,3.19,3.17,3.18,720000.0,3.0092,3.0282,3.0092,3.0187,720000.0
2011-03-11 15:10:00,3.18,3.18,3.17,3.18,259200.0,3.0187,3.0187,3.0092,3.0187,259200.0
2011-03-11 15:20:00,3.18,3.2,3.18,3.19,1080000.0,3.0187,3.0377,3.0187,3.0282,1080000.0
2011-03-11 15:30:00,3.19,3.2,3.17,3.18,1384800.0,3.0282,3.0377,3.0092,3.0187,1384800.0
2011-03-11 15:40:00,3.18,3.19,3.17,3.18,451200.0,3.0187,3.0282,3.0092,3.0187,451200.0
2011-03-11 15:50:00,3.18,3.18,3.16,3.16,1699200.0,3.0187,3.0187,2.9997,2.9997,1699200.0
2011-03-14 09:30:00,3.1,3.13,3.1,3.11,1752000.0,2.9428,2.9713,2.9428,2.9523,1752000.0
2011-03-14 09:40:00,3.12,3.13,3.1,3.12,710400.0,2.9618,2.9713,2.9428,2.9618,710400.0
2011-03-14 09:50:00,3.12,3.13,3.11,3.12,446400.0,2.9618,2.9713,2.9523,2.9618,446400.0
2011-03-14 10:00:00,3.12,3.14,3.12,3.12,616800.0,2.9618,2.9808,2.9618,2.9618,616800.0
2011-03-14 10:10:00,3.11,3.12,3.1,3.1,458400.0,2.9523,2.9618,2.9428,2.9428,458400.0
2011-03-14 10:20:00,3.11,3.12,3.1,3.11,362400.0,2.9523,2.9618,2.9428,2.9523,362400.0
2011-03-14 10:30:00,3.11,3.11,3.08,3.09,1399200.0,2.9523,2.9523,2.9238,2.9333,1399200.0
2011-03-14 10:40:00,3.09,3.1,3.09,3.1,561600.0,2.9333,2.9428,2.9333,2.9428,561600.0
2011-03-14 10:50:00,3.1,3.11,3.07,3.07,1024800.0,2.9428,2.9523,2.9143,2.9143,1024800.0
2011-03-14 11:00:00,3.08,3.09,3.07,3.07,633600.0,2.9238,2.9333,2.9143,2.9143,633600.0
2011-03-14 11:10:00,3.07,3.07,3.04,3.05,1857600.0,2.9143,2.9143,2.8858,2.8953,1857600.0
2011-03-14 11:20:00,3.05,3.06,3.05,3.05,662400.0,2.8953,2.9048,2.8953,2.8953,662400.0
2011-03-14 11:30:00,3.05,3.05,3.04,3.05,844800.0,2.8953,2.8953,2.8858,2.8953,844800.0
2011-03-14 11:40:00,3.05,3.06,3.05,3.05,326400.0,2.8953,2.9048,2.8953,2.8953,326400.0
2011-03-14 11:50:00,3.05,3.05,3.05,3.05,225600.0,2.8953,2.8953,2.8953,2.8953,225600.0
2011-03-14 12:00:00,3.05,3.06,3.05,3.05,292800.0,2.8953,2.9048,2.8953,2.8953,292800.0
2011-03-14 12:10:00,3.06,3.06,3.04,3.05,319200.0,2.9048,2.9048,2.8858,2.8953,319200.0
2011-03-14 12:20:00,3.05,3.06,3.05,3.05,189600.0,2.8953,2.9048,2.8953,2.8953,189600.0
2011-03-14 12:30:00,3.05,3.06,3.04,3.04,537600.0,2.8953,2.9048,2.8858,2.8858,537600.0
2011-03-14 12:40:00,3.03,3.05,3.03,3.05,285600.0,2.8763,2.8953,2.8763,2.8953,285600.0
2011-03-14 12:50:00,3.04,3.06,3.04,3.06,700800.0,2.8858,2.9048,2.8858,2.9048,700800.0
2011-03-14 13:00:00,3.06,3.07,3.05,3.06,619200.0,2.9048,2.9143,2.8953,2.9048,619200.0
2011-03-14 13:10:00,3.06,3.07,3.06,3.06,472800.0,2.9048,2.9143,2.9048,2.9048,472800.0
2011-03-14 13:20:00,3.06,3.06,3.06,3.06,312000.0,2.9048,2.9048,2.9048,2.9048,312000.0
2011-03-14 13:30:00,3.06,3.06,3.05,3.05,283200.0,2.9048,2.9048,2.8953,2.8953,283200.0
2011-03-14 13:40:00,3.05,3.06,3.05,3.06,132000.0,2.8953,2.9048,2.8953,2.9048,132000.0
2011-03-14 13:50:00,3.06,3.07,3.06,3.06,386400.0,2.9048,2.9143,2.9048,2.9048,386400.0
2011-03-14 14:00:00,3.07,3.09,3.07,3.08,648000.0,2.9143,2.9333,2.9143,2.9238,648000.0
2011-03-14 14:10:00,3.08,3.09,3.07,3.08,686400.0,2.9238,2.9333,2.9143,2.9238,686400.0
2011-03-14 14:20:00,3.08,3.1,3.08,3.09,1000800.0,2.9238,2.9428,2.9238,2.9333,1000800.0
2011-03-14 14:30:00,3.09,3.09,3.07,3.07,400800.0,2.9333,2.9333,2.9143,2.9143,400800.0
2011-03-14 14:40:00,3.07,3.08,3.07,3.08,525600.0,2.9143,2.9238,2.9143,2.9238,525600.0
2011-03-14 14:50:00,3.08,3.08,3.06,3.07,386400.0,2.9238,2.9238,2.9048,2.9143,386400.0
2011-03-14 15:00:00,3.07,3.08,3.06,3.08,614400.0,2.9143,2.9238,2.9048,2.9238,614400.0
2011-03-14 15:10:00,3.08,3.1,3.08,3.09,777600.0,2.9238,2.9428,2.9238,2.9333,777600.0
2011-03-14 15:20:00,3.09,3.09,3.08,3.09,808800.0,2.9333,2.9333,2.9238,2.9333,808800.0
2011-03-14 15:30:00,3.09,3.1,3.09,3.09,900000.0,2.9333,2.9428,2.9333,2.9333,900000.0
2011-03-14 15:40:00,3.1,3.12,3.1,3.1,2145600.0,2.9428,2.9618,2.9428,2.9428,2145600.0
2011-03-14 15:50:00,3.1,3.12,3.1,3.11,1915200.0,2.9428,2.9618,2.9428,2.9523,1915200.0
2011-03-15 09:30:00,2.85,2.89,2.85,2.89,5258400.0,2.7055,2.7434,2.7055,2.7434,5258400.0
2011-03-15 09:40:00,2.88,2.92,2.88,2.91,3225600.0,2.7339,2.7719,2.7339,2.7624,3225600.0
2011-03-15 09:50:00,2.91,2.92,2.86,2.87,4406400.0,2.7624,2.7719,2.715,2.7244,4406400.0
2011-03-15 10:00:00,2.87,2.9,2.87,2.89,2289600.0,2.7244,2.7529,2.7244,2.7434,2289600.0
2011-03-15 10:10:00,2.89,2.91,2.89,2.9,1221600.0,2.7434,2.7624,2.7434,2.7529,1221600.0
2011-03-15 10:20:00,2.9,2.94,2.9,2.94,1603200.0,2.7529,2.7909,2.7529,2.7909,1603200.0
2011-03-15 10:30:00,2.94,2.95,2.92,2.94,1226400.0,2.7909,2.8004,2.7719,2.7909,1226400.0
2011-03-15 10:40:00,2.93,2.95,2.93,2.94,1003200.0,2.7814,2.8004,2.7814,2.7909,1003200.0
2011-03-15 10:50:00,2.94,2.95,2.93,2.94,849600.0,2.7909,2.8004,2.7814,2.7909,849600.0
2011-03-15 11:00:00,2.94,2.94,2.92,2.92,1267200.0,2.7909,2.7909,2.7719,2.7719,1267200.0
2011-03-15 11:10:00,2.92,2.93,2.92,2.93,355200.0,2.7719,2.7814,2.7719,2.7814,355200.0
2011-03-15 11:20:00,2.94,2.95,2.93,2.95,484800.0,2.7909,2.8004,2.7814,2.8004,484800.0
2011-03-15 11:30:00,2.95,2.95,2.94,2.95,312000.0,2.8004,2.8004,2.7909,2.8004,312000.0
2011-03-15 11:40:00,2.95,2.95,2.94,2.94,412800.0,2.8004,2.8004,2.7909,2.7909,412800.0
2011-03-15 11:50:00,2.94,2.95,2.93,2.95,360000.0,2.7909,2.8004,2.7814,2.8004,360000.0
2011-03-15 12:00:00,2.95,2.98,2.95,2.98,765600.0,2.8004,2.8289,2.8004,2.8289,765600.0
2011-03-15 12:10:00,2.98,2.98,2.97,2.97,420000.0,2.8289,2.8289,2.8194,2.8194,420000.0
2011-03-15 12:20:00,2.97,2.99,2.97,2.99,513600.0,2.8194,2.8384,2.8194,2.8384,513600.0
2011-03-15 12:30:00,2.98,2.98,2.97,2.97,830400.0,2.8289,2.8289,2.8194,2.8194,830400.0
2011-03-15 12:40:00,2.97,2.97,2.94,2.95,1017600.0,2.8194,2.8194,2.7909,2.8004,1017600.0
2011-03-15 12:50:00,2.95,2.97,2.95,2.96,489600.0,2.8004,2.8194,2.8004,2.8099,489600.0
2011-03-15 13:00:00,2.96,2.97,2.95,2.95,520800.0,2.8099,2.8194,2.8004,2.8004,520800.0
2011-03-15 13:10:00,2.95,2.96,2.94,2.95,676800.0,2.8004,2.8099,2.7909,2.8004,676800.0
2011-03-15 13:20:00,2.95,2.96,2.95,2.95,247200.0,2.8004,2.8099,2.8004,2.8004,247200.0
2011-03-15 13:30:00,2.95,2.96,2.95,2.96,441600.0,2.8004,2.8099,2.8004,2.8099,441600.0
2011-03-15 13:40:00,2.96,2.97,2.95,2.96,679200.0,2.8099,2.8194,2.8004,2.8099,679200.0
2011-03-15 13:50:00,2.96,2.98,2.96,2.97,403200.0,2.8099,2.8289,2.8099,2.8194,403200.0
2011-03-15 14:00:00,2.97,2.98,2.97,2.97,295200.0,2.8194,2.8289,2.8194,2.8194,295200.0
2011-03-15 14:10:00,2.97,2.99,2.95,2.95,1886400.0,2.8194,2.8384,2.8004,2.8004,1886400.0
2011-03-15 14:20:00,2.95,3.01,2.95,3.0,1495200.0,2.8004,2.8573,2.8004,2.8479,1495200.0
2011-03-15 14:30:00,3.0,3.01,2.99,2.99,638400.0,2.8479,2.8573,2.8384,2.8384,638400.0
2011-03-15 14:40:00,3.0,3.02,3.0,3.02,607200.0,2.8479,2.8668,2.8479,2.8668,607200.0
2011-03-15 14:50:00,3.01,3.02,3.0,3.0,487200.0,2.8573,2.8668,2.8479,2.8479,487200.0
2011-03-15 15:00:00,3.0,3.02,3.0,3.02,328800.0,2.8479,2.8668,2.8479,2.8668,328800.0
2011-03-15 15:10:00,3.01,3.02,3.01,3.02,367200.0,2.8573,2.8668,2.8573,2.8668,367200.0
2011-03-15 15:20:00,3.02,3.04,3.02,3.03,885600.0,2.8668,2.8858,2.8668,2.8763,885600.0
2011-03-15 15:30:00,3.04,3.04,3.01,3.03,1029600.0,2.8858,2.8858,2.8573,2.8763,1029600.0
2011-03-15 15:40:00,3.03,3.05,3.02,3.03,1596000.0,2.8763,2.8953,2.8668,2.8763,1596000.0
2011-03-15 15:50:00,3.03,3.03,3.0,3.0,1670400.0,2.8763,2.8763,2.8479,2.8479,1670400.0
2011-03-16 09:30:00,2.97,2.98,2.96,2.96,1848000.0,2.8194,2.8289,2.8099,2.8099,1848000.0
2011-03-16 09:40:00,2.96,2.97,2.94,2.95,1581600.0,2.8099,2.8194,2.7909,2.8004,1581600.0
2011-03-16 09:50:00,2.95,2.98,2.95,2.97,832800.0,2.8004,2.8289,2.8004,2.8194,832800.0
2011-03-16 10:00:00,2.97,2.99,2.97,2.98,820800.0,2.8194,2.8384,2.8194,2.8289,820800.0
2011-03-16 10:10:00,2.98,2.99,2.96,2.97,914400.0,2.8289,2.8384,2.8099,2.8194,914400.0
2011-03-16 10:20:00,2.98,2.98,2.97,2.98,360000.0,2.8289,2.8289,2.8194,2.8289,360000.0
2011-03-16 10:30:00,2.98,2.99,2.97,2.99,943200.0,2.8289,2.8384,2.8194,2.8384,943200.0
2011-03-16 10:40:00,2.99,3.0,2.98,2.99,585600.0,2.8384,2.8479,2.8289,2.8384,585600.0
2011-03-16 10:50:00,3.0,3.0,2.95,2.95,955200.0,2.8479,2.8479,2.8004,2.8004,955200.0
2011-03-16 11:00:00,2.95,2.95,2.86,2.93,8546400.0,2.8004,2.8004,2.715,2.7814,8546400.0
2011-03-16 11:10:00,2.93,2.95,2.91,2.93,2882400.0,2.7814,2.8004,2.7624,2.7814,2882400.0
2011-03-16 11:20:00,2.93,2.93,2.91,2.93,1670400.0,2.7814,2.7814,2.7624,2.7814,1670400.0
2011-03-16 11:30:00,2.93,2.94,2.92,2.93,1048800.0,2.7814,2.7909,2.7719,2.7814,1048800.0
2011-03-16 11:40:00,2.93,2.94,2.9,2.91,1092000.0,2.7814,2.7909,2.7529,2.7624,1092000.0
2011-03-16 11:50:00,2.91,2.91,2.89,2.9,799200.0,2.7624,2.7624,2.7434,2.7529,799200.0
2011-03-16 12:00:00,2.9,2.9,2.88,2.89,2815200.0,2.7529,2.7529,2.7339,2.7434,2815200.0
2011-03-16 12:10:00,2.89,2.9,2.86,2.87,2592000.0,2.7434,2.7529,2.715,2.7244,2592000.0
2011-03-16 12:20:00,2.87,2.91,2.87,2.9,2587200.0,2.7244,2.7624,2.7244,2.7529,2587200.0
2011-03-16 12:30:00,2.9,2.91,2.87,2.88,1730400.0,2.7529,2.7624,2.7244,2.7339,1730400.0
2011-03-16 12:40:00,2.88,2.91,2.88,2.9,1214400.0,2.7339,2.7624,2.7339,2.7529,1214400.0
2011-03-16 12:50:00,2.9,2.9,2.88,2.9,789600.0,2.7529,2.7529,2.7339,2.7529,789600.0
2011-03-16 13:00:00,2.9,2.91,2.89,2.89,506400.0,2.7529,2.7624,2.7434,2.7434,506400.0
2011-03-16 13:10:00,2.89,2.89,2.88,2.89,638400.0,2.7434,2.7434,2.7339,2.7434,638400.0
2011-03-16 13:20:00,2.89,2.9,2.87,2.88,909600.0,2.7434,2.7529,2.7244,2.7339,909600.0
2011-03-16 13:30:00,2.88,2.88,2.86,2.86,787200.0,2.7339,2.7339,2.715,2.715,787200.0
2011-03-16 13:40:00,2.86,2.87,2.85,2.86,1723200.0,2.715,2.7244,2.7055,2.715,1723200.0
2011-03-16 13:50:00,2.86,2.87,2.86,2.86,655200.0,2.715,2.7244,2.715,2.715,655200.0
2011-03-16 14:00:00,2.86,2.86,2.82,2.83,2877600.0,2.715,2.715,2.677,2.6865,2877600.0
2011-03-16 14:10:00,2.83,2.83,2.77,2.77,4538400.0,2.6865,2.6865,2.6295,2.6295,4538400.0
2011-03-16 14:20:00,2.77,2.83,2.77,2.82,1948800.0,2.6295,2.6865,2.6295,2.677,1948800.0
2011-03-16 14:30:00,2.82,2.86,2.81,2.85,1476000.0,2.677,2.715,2.6675,2.7055,1476000.0
2011-03-16 14:40:00,2.86,2.89,2.86,2.88,2971200.0,2.715,2.7434,2.715,2.7339,2971200.0
2011-03-16 14:50:00,2.88,2.9,2.88,2.89,1816800.0,2.7339,2.7529,2.7339,2.7434,1816800.0
2011-03-16 15:00:00,2.89,2.9,2.88,2.88,1339200.0,2.7434,2.7529,2.7339,2.7339,1339200.0
2011-03-16 15:10:00,2.89,2.9,2.87,2.88,1135200.0,2.7434,2.7529,2.7244,2.7339,1135200.0
2011-03-16 15:20:00,2.89,2.9,2.85,2.86,1713600.0,2.7434,2.7529,2.7055,2.715,1713600.0
2011-03-16 15:30:00,2.85,2.86,2.84,2.85,1039200.0,2.7055,2.715,2.696,2.7055,1039200.0
2011-03-16 15:40:00,2.85,2.87,2.84,2.85,1651200.0,2.7055,2.7244,2.696,2.7055,1651200.0
2011-03-16 15:50:00,2.85,2.85,2.81,2.83,3216000.0,2.7055,2.7055,2.6675,2.6865,3216000.0
2011-03-17 09:30:00,2.95,2.96,2.93,2.95,3206400.0,2.8004,2.8099,2.7814,2.8004,3206400.0
2011-03-17 09:40:00,2.95,2.95,2.92,2.92,1380000.0,2.8004,2.8004,2.7719,2.7719,1380000.0
2011-03-17 09:50:00,2.92,2.94,2.92,2.92,1027200.0,2.7719,2.7909,2.7719,2.7719,1027200.0
2011-03-17 10:00:00,2.93,2.95,2.92,2.94,1497600.0,2.7814,2.8004,2.7719,2.7909,1497600.0
2011-03-17 10:10:00,2.94,2.97,2.94,2.97,852000.0,2.7909,2.8194,2.7909,2.8194,852000.0
2011-03-17 10:20:00,2.97,2.98,2.95,2.97,1564800.0,2.8194,2.8289,2.8004,2.8194,1564800.0
2011-03-17 10:30:00,2.97,2.97,2.97,2.97,472800.0,2.8194,2.8194,2.8194,2.8194,472800.0
2011-03-17 10:40:00,2.97,2.97,2.95,2.96,907200.0,2.8194,2.8194,2.8004,2.8099,907200.0
2011-03-17 10:50:00,2.97,2.97,2.95,2.96,590400.0,2.8194,2.8194,2.8004,2.8099,590400.0
2011-03-17 11:00:00,2.96,2.98,2.96,2.97,295200.0,2.8099,2.8289,2.8099,2.8194,295200.0
2011-03-17 11:10:00,2.97,2.97,2.95,2.95,266400.0,2.8194,2.8194,2.8004,2.8004,266400.0
2011-03-17 11:20:00,2.95,2.96,2.94,2.95,537600.0,2.8004,2.8099,2.7909,2.8004,537600.0
2011-03-17 11:30:00,2.94,2.96,2.94,2.95,206400.0,2.7909,2.8099,2.7909,2.8004,206400.0
2011-03-17 11:40:00,2.95,2.95,2.93,2.94,206400.0,2.8004,2.8004,2.7814,2.7909,206400.0
2011-03-17 11:50:00,2.94,2.94,2.93,2.93,436800.0,2.7909,2.7909,2.7814,2.7814,436800.0
2011-03-17 12:00:00,2.94,2.95,2.93,2.95,355200.0,2.7909,2.8004,2.7814,2.8004,355200.0
2011-03-17 12:10:00,2.95,2.95,2.95,2.95,348000.0,2.8004,2.8004,2.8004,2.8004,348000.0
2011-03-17 12:20:00,2.95,2.96,2.95,2.95,309600.0,2.8004,2.8099,2.8004,2.8004,309600.0
2011-03-17 12:30:00,2.96,2.96,2.95,2.95,259200.0,2.8099,2.8099,2.8004,2.8004,259200.0
2011-03-17 12:40:00,2.95,2.95,2.94,2.94,247200.0,2.8004,2.8004,2.7909,2.7909,247200.0
2011-03-17 12:50:00,2.94,2.95,2.94,2.95,168000.0,2.7909,2.8004,2.7909,2.8004,168000.0
2011-03-17 13:00:00,2.95,2.95,2.94,2.95,196800.0,2.8004,2.8004,2.7909,2.8004,196800.0
2011-03-17 13:10:00,2.95,2.96,2.95,2.95,271200.0,2.8004,2.8099,2.8004,2.8004,271200.0
2011-03-17 13:20:00,2.95,2.95,2.91,2.92,1303200.0,2.8004,2.8004,2.7624,2.7719,1303200.0
2011-03-17 13:30:00,2.92,2.93,2.91,2.93,844800.0,2.7719,2.7814,2.7624,2.7814,844800.0
2011-03-17 13:40:00,2.93,2.93,2.91,2.92,448800.0,2.7814,2.7814,2.7624,2.7719,448800.0
2011-03-17 13:50:00,2.91,2.91,2.89,2.91,1533600.0,2.7624,2.7624,2.7434,2.7624,1533600.0
2011-03-17 14:00:00,2.91,2.91,2.9,2.91,559200.0,2.7624,2.7624,2.7529,2.7624,559200.0
2011-03-17 14:10:00,2.91,2.91,2.89,2.91,487200.0,2.7624,2.7624,2.7434,2.7624,487200.0
2011-03-17 14:20:00,2.91,2.92,2.9,2.91,578400.0,2.7624,2.7719,2.7529,2.7624,578400.0
2011-03-17 14:30:00,2.91,2.92,2.91,2.92,460800.0,2.7624,2.7719,2.7624,2.7719,460800.0
2011-03-17 14:40:00,2.92,2.93,2.92,2.92,156000.0,2.7719,2.7814,2.7719,2.7719,156000.0
2011-03-17 14:50:00,2.92,2.94,2.92,2.93,794400.0,2.7719,2.7909,2.7719,2.7814,794400.0
2011-03-17 15:00:00,2.93,2.95,2.93,2.94,621600.0,2.7814,2.8004,2.7814,2.7909,621600.0
2011-03-17 15:10:00,2.94,2.94,2.93,2.93,146400.0,2.7909,2.7909,2.7814,2.7814,146400.0
2011-03-17 15:20:00,2.94,2.94,2.92,2.92,276000.0,2.7909,2.7909,2.7719,2.7719,276000.0
2011-03-17 15:30:00,2.92,2.94,2.92,2.94,288000.0,2.7719,2.7909,2.7719,2.7909,288000.0
2011-03-17 15:40:00,2.94,2.97,2.94,2.95,871200.0,2.7909,2.8194,2.7909,2.8004,871200.0
2011-03-17 15:50:00,2.95,2.95,2.93,2.94,2383200.0,2.8004,2.8004,2.7814,2.7909,2383200.0
2011-03-18 09:30:00,3.05,3.05,3.03,3.04,1608000.0,2.8953,2.8953,2.8763,2.8858,1608000.0
2011-03-18 09:40:00,3.04,3.05,3.02,3.03,892800.0,2.8858,2.8953,2.8668,2.8763,892800.0
2011-03-18 09:50:00,3.03,3.04,3.03,3.04,633600.0,2.8763,2.8858,2.8763,2.8858,633600.0
2011-03-18 10:00:00,3.04,3.04,3.01,3.02,552000.0,2.8858,2.8858,2.8573,2.8668,552000.0
2011-03-18 10:10:00,3.02,3.03,3.01,3.02,619200.0,2.8668,2.8763,2.8573,2.8668,619200.0
2011-03-18 10:20:00,3.02,3.02,3.0,3.01,2035200.0,2.8668,2.8668,2.8479,2.8573,2035200.0
2011-03-18 10:30:00,3.01,3.01,3.0,3.01,1656000.0,2.8573,2.8573,2.8479,2.8573,1656000.0
2011-03-18 10:40:00,3.01,3.03,3.01,3.02,350400.0,2.8573,2.8763,2.8573,2.8668,350400.0
2011-03-18 10:50:00,3.03,3.03,3.02,3.02,2112000.0,2.8763,2.8763,2.8668,2.8668,2112000.0
2011-03-18 11:00:00,3.03,3.04,3.03,3.03,1008000.0,2.8763,2.8858,2.8763,2.8763,1008000.0
2011-03-18 11:10:00,3.03,3.03,3.02,3.02,204000.0,2.8763,2.8763,2.8668,2.8668,204000.0
2011-03-18 11:20:00,3.02,3.02,2.99,3.0,693600.0,2.8668,2.8668,2.8384,2.8479,693600.0
2011-03-18 11:30:00,2.99,3.02,2.99,3.01,614400.0,2.8384,2.8668,2.8384,2.8573,614400.0
2011-03-18 11:40:00,3.02,3.02,2.98,2.99,626400.0,2.8668,2.8668,2.8289,2.8384,626400.0
2011-03-18 11:50:00,2.99,3.01,2.99,3.01,376800.0,2.8384,2.8573,2.8384,2.8573,376800.0
2011-03-18 12:00:00,3.01,3.01,3.0,3.01,388800.0,2.8573,2.8573,2.8479,2.8573,388800.0
2011-03-18 12:10:00,3.01,3.01,3.0,3.0,163200.0,2.8573,2.8573,2.8479,2.8479,163200.0
2011-03-18 12:20:00,3.0,3.02,3.0,3.01,924000.0,2.8479,2.8668,2.8479,2.8573,924000.0
2011-03-18 12:30:00,3.02,3.02,3.01,3.01,312000.0,2.8668,2.8668,2.8573,2.8573,312000.0
2011-03-18 12:40:00,3.01,3.01,3.0,3.01,199200.0,2.8573,2.8573,2.8479,2.8573,199200.0
2011-03-18 12:50:00,3.0,3.01,3.0,3.0,180000.0,2.8479,2.8573,2.8479,2.8479,180000.0
2011-03-18 13:00:00,3.0,3.01,3.0,3.01,40800.0,2.8479,2.8573,2.8479,2.8573,40800.0
2011-03-18 13:10:00,3.01,3.02,3.01,3.02,48000.0,2.8573,2.8668,2.8573,2.8668,48000.0
2011-03-18 13:20:00,3.01,3.01,3.0,3.01,103200.0,2.8573,2.8573,2.8479,2.8573,103200.0
2011-03-18 13:30:00,3.01,3.02,3.0,3.01,316800.0,2.8573,2.8668,2.8479,2.8573,316800.0
2011-03-18 13:40:00,3.01,3.01,3.0,3.01,127200.0,2.8573,2.8573,2.8479,2.8573,127200.0
2011-03-18 13:50:00,3.01,3.01,3.0,3.0,249600.0,2.8573,2.8573,2.8479,2.8479,249600.0
2011-03-18 14:00:00,3.0,3.0,3.0,3.0,213600.0,2.8479,2.8479,2.8479,2.8479,213600.0
2011-03-18 14:10:00,3.0,3.0,2.97,2.97,876000.0,2.8479,2.8479,2.8194,2.8194,876000.0
2011-03-18 14:20:00,2.97,2.99,2.97,2.98,751200.0,2.8194,2.8384,2.8194,2.8289,751200.0
2011-03-18 14:30:00,2.99,3.0,2.98,3.0,715200.0,2.8384,2.8479,2.8289,2.8479,715200.0
2011-03-18 14:40:00,2.99,3.0,2.98,2.98,554400.0,2.8384,2.8479,2.8289,2.8289,554400.0
2011-03-18 14:50:00,2.98,2.99,2.96,2.97,921600.0,2.8289,2.8384,2.8099,2.8194,921600.0
2011-03-18 15:00:00,2.97,2.97,2.96,2.97,278400.0,2.8194,2.8194,2.8099,2.8194,278400.0
2011-03-18 15:10:00,2.97,2.97,2.96,2.97,1260000.0,2.8194,2.8194,2.8099,2.8194,1260000.0
2011-03-18 15:20:00,2.97,2.97,2.96,2.96,559200.0,2.8194,2.8194,2.8099,2.8099,559200.0
2011-03-18 15:30:00,2.97,2.98,2.97,2.98,739200.0,2.8194,2.8289,2.8194,2.8289,739200.0
2011-03-18 15:40:00,2.98,2.98,2.97,2.97,806400.0,2.8289,2.8289,2.8194,2.8194,806400.0
2011-03-18 15:50:00,2.97,2.98,2.96,2.98,3309600.0,2.8194,2.8289,2.8099,2.8289,3309600.0
2011-03-21 09:30:00,3.09,3.1,3.08,3.09,2215200.0,2.9333,2.9428,2.9238,2.9333,2215200.0
2011-03-21 09:40:00,3.09,3.12,3.09,3.12,1884000.0,2.9333,2.9618,2.9333,2.9618,1884000.0
2011-03-21 09:50:00,3.12,3.12,3.11,3.11,1180800.0,2.9618,2.9618,2.9523,2.9523,1180800.0
2011-03-21 10:00:00,3.11,3.13,3.1,3.12,1123200.0,2.9523,2.9713,2.9428,2.9618,1123200.0
2011-03-21 10:10:00,3.12,3.13,3.11,3.12,578400.0,2.9618,2.9713,2.9523,2.9618,578400.0
2011-03-21 10:20:00,3.12,3.13,3.11,3.13,530400.0,2.9618,2.9713,2.9523,2.9713,530400.0
2011-03-21 10:30:00,3.13,3.13,3.11,3.11,1622400.0,2.9713,2.9713,2.9523,2.9523,1622400.0
2011-03-21 10:40:00,3.11,3.12,3.11,3.12,434400.0,2.9523,2.9618,2.9523,2.9618,434400.0
2011-03-21 10:50:00,3.11,3.12,3.11,3.11,182400.0,2.9523,2.9618,2.9523,2.9523,182400.0
2011-03-21 11:00:00,3.11,3.13,3.11,3.13,784800.0,2.9523,2.9713,2.9523,2.9713,784800.0
2011-03-21 11:10:00,3.13,3.13,3.12,3.13,556800.0,2.9713,2.9713,2.9618,2.9713,556800.0
2011-03-21 11:20:00,3.13,3.13,3.12,3.12,436800.0,2.9713,2.9713,2.9618,2.9618,436800.0
2011-03-21 11:30:00,3.12,3.12,3.11,3.11,484800.0,2.9618,2.9618,2.9523,2.9523,484800.0
2011-03-21 11:40:00,3.11,3.12,3.11,3.11,112800.0,2.9523,2.9618,2.9523,2.9523,112800.0
2011-03-21 11:50:00,3.11,3.11,3.11,3.11,33600.0,2.9523,2.9523,2.9523,2.9523,33600.0
2011-03-21 12:00:00,3.11,3.12,3.11,3.12,122400.0,2.9523,2.9618,2.9523,2.9618,122400.0
2011-03-21 12:10:00,3.12,3.12,3.11,3.12,124800.0,2.9618,2.9618,2.9523,2.9618,124800.0
2011-03-21 12:20:00,3.12,3.12,3.12,3.12,367200.0,2.9618,2.9618,2.9618,2.9618,367200.0
2011-03-21 12:30:00,3.13,3.13,3.12,3.12,218400.0,2.9713,2.9713,2.9618,2.9618,218400.0
2011-03-21 12:40:00,3.12,3.12,3.11,3.11,218400.0,2.9618,2.9618,2.9523,2.9523,218400.0
2011-03-21 12:50:00,3.11,3.11,3.11,3.11,223200.0,2.9523,2.9523,2.9523,2.9523,223200.0
2011-03-21 13:00:00,3.11,3.11,3.11,3.11,127200.0,2.9523,2.9523,2.9523,2.9523,127200.0
2011-03-21 13:10:00,3.11,3.11,3.11,3.11,206400.0,2.9523,2.9523,2.9523,2.9523,206400.0
2011-03-21 13:20:00,3.11,3.11,3.1,3.1,592800.0,2.9523,2.9523,2.9428,2.9428,592800.0
2011-03-21 13:30:00,3.1,3.11,3.1,3.1,309600.0,2.9428,2.9523,2.9428,2.9428,309600.0
2011-03-21 13:40:00,3.11,3.11,3.1,3.11,158400.0,2.9523,2.9523,2.9428,2.9523,158400.0
2011-03-21 13:50:00,3.11,3.12,3.1,3.12,295200.0,2.9523,2.9618,2.9428,2.9618,295200.0
2011-03-21 14:00:00,3.12,3.12,3.11,3.11,290400.0,2.9618,2.9618,2.9523,2.9523,290400.0
2011-03-21 14:10:00,3.12,3.12,3.11,3.12,208800.0,2.9618,2.9618,2.9523,2.9618,208800.0
2011-03-21 14:20:00,3.12,3.12,3.11,3.12,139200.0,2.9618,2.9618,2.9523,2.9618,139200.0
2011-03-21 14:30:00,3.12,3.12,3.12,3.12,213600.0,2.9618,2.9618,2.9618,2.9618,213600.0
2011-03-21 14:40:00,3.12,3.12,3.11,3.12,192000.0,2.9618,2.9618,2.9523,2.9618,192000.0
2011-03-21 14:50:00,3.12,3.12,3.11,3.11,278400.0,2.9618,2.9618,2.9523,2.9523,278400.0
2011-03-21 15:00:00,3.1,3.11,3.1,3.11,357600.0,2.9428,2.9523,2.9428,2.9523,357600.0
2011-03-21 15:10:00,3.11,3.11,3.1,3.1,540000.0,2.9523,2.9523,2.9428,2.9428,540000.0
2011-03-21 15:20:00,3.1,3.1,3.09,3.1,633600.0,2.9428,2.9428,2.9333,2.9428,633600.0
2011-03-21 15:30:00,3.1,3.11,3.1,3.1,444000.0,2.9428,2.9523,2.9428,2.9428,444000.0
2011-03-21 15:40:00,3.1,3.11,3.1,3.11,799200.0,2.9428,2.9523,2.9428,2.9523,799200.0
2011-03-21 15:50:00,3.11,3.12,3.1,3.11,1020000.0,2.9523,2.9618,2.9428,2.9523,1020000.0
2011-03-22 09:30:00,3.11,3.12,3.1,3.12,1514400.0,2.9523,2.9618,2.9428,2.9618,1514400.0
2011-03-22 09:40:00,3.12,3.12,3.09,3.1,350400.0,2.9618,2.9618,2.9333,2.9428,350400.0
2011-03-22 09:50:00,3.1,3.11,3.1,3.1,319200.0,2.9428,2.9523,2.9428,2.9428,319200.0
2011-03-22 10:00:00,3.1,3.11,3.09,3.11,626400.0,2.9428,2.9523,2.9333,2.9523,626400.0
2011-03-22 10:10:00,3.11,3.11,3.09,3.1,607200.0,2.9523,2.9523,2.9333,2.9428,607200.0
2011-03-22 10:20:00,3.1,3.12,3.1,3.12,806400.0,2.9428,2.9618,2.9428,2.9618,806400.0
2011-03-22 10:30:00,3.12,3.12,3.1,3.11,429600.0,2.9618,2.9618,2.9428,2.9523,429600.0
2011-03-22 10:40:00,3.11,3.11,3.1,3.1,348000.0,2.9523,2.9523,2.9428,2.9428,348000.0
2011-03-22 10:50:00,3.1,3.1,3.08,3.08,1240800.0,2.9428,2.9428,2.9238,2.9238,1240800.0
2011-03-22 11:00:00,3.08,3.09,3.08,3.09,772800.0,2.9238,2.9333,2.9238,2.9333,772800.0
2011-03-22 11:10:00,3.09,3.09,3.08,3.09,672000.0,2.9333,2.9333,2.9238,2.9333,672000.0
2011-03-22 11:20:00,3.08,3.09,3.08,3.09,429600.0,2.9238,2.9333,2.9238,2.9333,429600.0
2011-03-22 11:30:00,3.09,3.1,3.08,3.09,340800.0,2.9333,2.9428,2.9238,2.9333,340800.0
2011-03-22 11:40:00,3.09,3.1,3.09,3.1,415200.0,2.9333,2.9428,2.9333,2.9428,415200.0
2011-03-22 11:50:00,3.1,3.11,3.1,3.1,847200.0,2.9428,2.9523,2.9428,2.9428,847200.0
2011-03-22 12:00:00,3.1,3.1,3.09,3.09,247200.0,2.9428,2.9428,2.9333,2.9333,247200.0
2011-03-22 12:10:00,3.09,3.1,3.09,3.1,91200.0,2.9333,2.9428,2.9333,2.9428,91200.0
2011-03-22 12:20:00,3.1,3.11,3.1,3.1,276000.0,2.9428,2.9523,2.9428,2.9428,276000.0
2011-03-22 12:30:00,3.1,3.1,3.1,3.1,69600.0,2.9428,2.9428,2.9428,2.9428,69600.0
2011-03-22 12:40:00,3.1,3.1,3.09,3.09,139200.0,2.9428,2.9428,2.9333,2.9333,139200.0
2011-03-22 12:50:00,3.1,3.1,3.09,3.1,316800.0,2.9428,2.9428,2.9333,2.9428,316800.0
2011-03-22 13:00:00,3.1,3.1,3.09,3.09,458400.0,2.9428,2.9428,2.9333,2.9333,458400.0
2011-03-22 13:10:00,3.09,3.09,3.09,3.09,158400.0,2.9333,2.9333,2.9333,2.9333,158400.0
2011-03-22 13:20:00,3.09,3.09,3.08,3.08,324000.0,2.9333,2.9333,2.9238,2.9238,324000.0
2011-03-22 13:30:00,3.08,3.09,3.08,3.08,256800.0,2.9238,2.9333,2.9238,2.9238,256800.0
2011-03-22 13:40:00,3.09,3.09,3.08,3.09,194400.0,2.9333,2.9333,2.9238,2.9333,194400.0
2011-03-22 13:50:00,3.09,3.1,3.09,3.1,506400.0,2.9333,2.9428,2.9333,2.9428,506400.0
2011-03-22 14:00:00,3.1,3.1,3.08,3.08,619200.0,2.9428,2.9428,2.9238,2.9238,619200.0
2011-03-22 14:10:00,3.08,3.08,3.07,3.08,681600.0,2.9238,2.9238,2.9143,2.9238,681600.0
2011-03-22 14:20:00,3.08,3.08,3.07,3.08,588000.0,2.9238,2.9238,2.9143,2.9238,588000.0
2011-03-22 14:30:00,3.08,3.09,3.08,3.08,309600.0,2.9238,2.9333,2.9238,2.9238,309600.0
2011-03-22 14:40:00,3.08,3.09,3.08,3.08,295200.0,2.9238,2.9333,2.9238,2.9238,295200.0
2011-03-22 14:50:00,3.08,3.09,3.08,3.09,1053600.0,2.9238,2.9333,2.9238,2.9333,1053600.0
2011-03-22 15:00:00,3.09,3.09,3.08,3.09,662400.0,2.9333,2.9333,2.9238,2.9333,662400.0
2011-03-22 15:10:00,3.09,3.09,3.09,3.09,420000.0,2.9333,2.9333,2.9333,2.9333,420000.0
2011-03-22 15:20:00,3.09,3.09,3.09,3.09,319200.0,2.9333,2.9333,2.9333,2.9333,319200.0
2011-03-22 15:30:00,3.09,3.1,3.09,3.09,912000.0,2.9333,2.9428,2.9333,2.9333,912000.0
2011-03-22 15:40:00,3.09,3.09,3.09,3.09,890400.0,2.9333,2.9333,2.9333,2.9333,890400.0
2011-03-22 15:50:00,3.09,3.09,3.08,3.08,1929600.0,2.9333,2.9333,2.9238,2.9238,1929600.0
2011-03-23 09:30:00,3.05,3.06,3.04,3.04,1845600.0,2.8953,2.9048,2.8858,2.8858,1845600.0
2011-03-23 09:40:00,3.04,3.05,3.03,3.04,1989600.0,2.8858,2.8953,2.8763,2.8858,1989600.0
2011-03-23 09:50:00,3.04,3.06,3.04,3.05,1096800.0,2.8858,2.9048,2.8858,2.8953,1096800.0
2011-03-23 10:00:00,3.05,3.05,3.02,3.02,1792800.0,2.8953,2.8953,2.8668,2.8668,1792800.0
2011-03-23 10:10:00,3.03,3.03,3.01,3.02,2088000.0,2.8763,2.8763,2.8573,2.8668,2088000.0
2011-03-23 10:20:00,3.02,3.03,3.02,3.03,468000.0,2.8668,2.8763,2.8668,2.8763,468000.0
2011-03-23 10:30:00,3.03,3.04,3.03,3.03,609600.0,2.8763,2.8858,2.8763,2.8763,609600.0
2011-03-23 10:40:00,3.03,3.03,3.02,3.02,403200.0,2.8763,2.8763,2.8668,2.8668,403200.0
2011-03-23 10:50:00,3.02,3.03,3.02,3.02,736800.0,2.8668,2.8763,2.8668,2.8668,736800.0
2011-03-23 11:00:00,3.03,3.04,3.03,3.04,484800.0,2.8763,2.8858,2.8763,2.8858,484800.0
2011-03-23 11:10:00,3.04,3.05,3.04,3.04,583200.0,2.8858,2.8953,2.8858,2.8858,583200.0
2011-03-23 11:20:00,3.04,3.05,3.03,3.04,496800.0,2.8858,2.8953,2.8763,2.8858,496800.0
2011-03-23 11:30:00,3.05,3.06,3.05,3.05,964800.0,2.8953,2.9048,2.8953,2.8953,964800.0
2011-03-23 11:40:00,3.05,3.06,3.05,3.05,225600.0,2.8953,2.9048,2.8953,2.8953,225600.0
2011-03-23 11:50:00,3.05,3.05,3.04,3.05,182400.0,2.8953,2.8953,2.8858,2.8953,182400.0
2011-03-23 12:00:00,3.05,3.05,3.04,3.04,482400.0,2.8953,2.8953,2.8858,2.8858,482400.0
2011-03-23 12:10:00,3.05,3.05,3.04,3.05,194400.0,2.8953,2.8953,2.8858,2.8953,194400.0
2011-03-23 12:20:00,3.05,3.08,3.05,3.07,1015200.0,2.8953,2.9238,2.8953,2.9143,1015200.0
2011-03-23 12:30:00,3.08,3.08,3.07,3.07,276000.0,2.9238,2.9238,2.9143,2.9143,276000.0
2011-03-23 12:40:00,3.07,3.08,3.07,3.08,376800.0,2.9143,2.9238,2.9143,2.9238,376800.0
2011-03-23 12:50:00,3.08,3.08,3.07,3.07,168000.0,2.9238,2.9238,2.9143,2.9143,168000.0
2011-03-23 13:00:00,3.07,3.07,3.07,3.07,261600.0,2.9143,2.9143,2.9143,2.9143,261600.0
2011-03-23 13:10:00,3.07,3.08,3.07,3.08,220800.0,2.9143,2.9238,2.9143,2.9238,220800.0
2011-03-23 13:20:00,3.07,3.08,3.07,3.07,60000.0,2.9143,2.9238,2.9143,2.9143,60000.0
2011-03-23 13:30:00,3.08,3.09,3.08,3.09,446400.0,2.9238,2.9333,2.9238,2.9333,446400.0
2011-03-23 13:40:00,3.08,3.09,3.08,3.09,542400.0,2.9238,2.9333,2.9238,2.9333,542400.0
2011-03-23 13:50:00,3.09,3.1,3.09,3.09,880800.0,2.9333,2.9428,2.9333,2.9333,880800.0
2011-03-23 14:00:00,3.09,3.09,3.08,3.09,316800.0,2.9333,2.9333,2.9238,2.9333,316800.0
2011-03-23 14:10:00,3.09,3.09,3.08,3.09,252000.0,2.9333,2.9333,2.9238,2.9333,252000.0
2011-03-23 14:20:00,3.09,3.09,3.09,3.09,170400.0,2.9333,2.9333,2.9333,2.9333,170400.0
2011-03-23 14:30:00,3.09,3.09,3.09,3.09,81600.0,2.9333,2.9333,2.9333,2.9333,81600.0
2011-03-23 14:40:00,3.09,3.1,3.09,3.1,271200.0,2.9333,2.9428,2.9333,2.9428,271200.0
2011-03-23 14:50:00,3.1,3.12,3.1,3.12,732000.0,2.9428,2.9618,2.9428,2.9618,732000.0
2011-03-23 15:00:00,3.12,3.12,3.11,3.11,326400.0,2.9618,2.9618,2.9523,2.9523,326400.0
2011-03-23 15:10:00,3.11,3.13,3.11,3.12,321600.0,2.9523,2.9713,2.9523,2.9618,321600.0
2011-03-23 15:20:00,3.12,3.13,3.12,3.13,180000.0,2.9618,2.9713,2.9618,2.9713,180000.0
2011-03-23 15:30:00,3.13,3.13,3.12,3.12,319200.0,2.9713,2.9713,2.9618,2.9618,319200.0
2011-03-23 15:40:00,3.12,3.12,3.11,3.12,304800.0,2.9618,2.9618,2.9523,2.9618,304800.0
2011-03-23 15:50:00,3.11,3.12,3.11,3.11,957600.0,2.9523,2.9618,2.9523,2.9523,957600.0
2011-03-24 09:30:00,3.16,3.16,3.14,3.14,1999200.0,2.9997,2.9997,2.9808,2.9808,1999200.0
2011-03-24 09:40:00,3.14,3.14,3.13,3.13,1574400.0,2.9808,2.9808,2.9713,2.9713,1574400.0
2011-03-24 09:50:00,3.13,3.14,3.12,3.13,1161600.0,2.9713,2.9808,2.9618,2.9713,1161600.0
2011-03-24 10:00:00,3.12,3.14,3.12,3.12,1624800.0,2.9618,2.9808,2.9618,2.9618,1624800.0
2011-03-24 10:10:00,3.12,3.12,3.11,3.12,928800.0,2.9618,2.9618,2.9523,2.9618,928800.0
2011-03-24 10:20:00,3.12,3.14,3.12,3.13,532800.0,2.9618,2.9808,2.9618,2.9713,532800.0
2011-03-24 10:30:00,3.13,3.15,3.13,3.14,1332000.0,2.9713,2.9902,2.9713,2.9808,1332000.0
2011-03-24 10:40:00,3.14,3.15,3.14,3.14,374400.0,2.9808,2.9902,2.9808,2.9808,374400.0
2011-03-24 10:50:00,3.14,3.17,3.14,3.17,1735200.0,2.9808,3.0092,2.9808,3.0092,1735200.0
2011-03-24 11:00:00,3.17,3.18,3.17,3.17,602400.0,3.0092,3.0187,3.0092,3.0092,602400.0
2011-03-24 11:10:00,3.17,3.17,3.17,3.17,235200.0,3.0092,3.0092,3.0092,3.0092,235200.0
2011-03-24 11:20:00,3.17,3.18,3.17,3.17,1200000.0,3.0092,3.0187,3.0092,3.0092,1200000.0
2011-03-24 11:30:00,3.17,3.18,3.17,3.18,110400.0,3.0092,3.0187,3.0092,3.0187,110400.0
2011-03-24 11:40:00,3.18,3.18,3.17,3.17,1063200.0,3.0187,3.0187,3.0092,3.0092,1063200.0
2011-03-24 11:50:00,3.17,3.18,3.17,3.18,616800.0,3.0092,3.0187,3.0092,3.0187,616800.0
2011-03-24 12:00:00,3.18,3.19,3.18,3.18,753600.0,3.0187,3.0282,3.0187,3.0187,753600.0
2011-03-24 12:10:00,3.18,3.19,3.18,3.19,823200.0,3.0187,3.0282,3.0187,3.0282,823200.0
2011-03-24 12:20:00,3.19,3.19,3.18,3.19,552000.0,3.0282,3.0282,3.0187,3.0282,552000.0
2011-03-24 12:30:00,3.18,3.18,3.18,3.18,220800.0,3.0187,3.0187,3.0187,3.0187,220800.0
2011-03-24 12:40:00,3.18,3.18,3.18,3.18,199200.0,3.0187,3.0187,3.0187,3.0187,199200.0
2011-03-24 12:50:00,3.18,3.18,3.16,3.17,916800.0,3.0187,3.0187,2.9997,3.0092,916800.0
2011-03-24 13:00:00,3.17,3.17,3.16,3.17,302400.0,3.0092,3.0092,2.9997,3.0092,302400.0
2011-03-24 13:10:00,3.17,3.18,3.17,3.18,436800.0,3.0092,3.0187,3.0092,3.0187,436800.0
2011-03-24 13:20:00,3.18,3.18,3.17,3.18,302400.0,3.0187,3.0187,3.0092,3.0187,302400.0
2011-03-24 13:30:00,3.18,3.18,3.18,3.18,211200.0,3.0187,3.0187,3.0187,3.0187,211200.0
2011-03-24 13:40:00,3.18,3.18,3.16,3.17,542400.0,3.0187,3.0187,2.9997,3.0092,542400.0
2011-03-24 13:50:00,3.17,3.18,3.16,3.18,316800.0,3.0092,3.0187,2.9997,3.0187,316800.0
2011-03-24 14:00:00,3.18,3.18,3.17,3.18,256800.0,3.0187,3.0187,3.0092,3.0187,256800.0
2011-03-24 14:10:00,3.18,3.18,3.18,3.18,465600.0,3.0187,3.0187,3.0187,3.0187,465600.0
2011-03-24 14:20:00,3.18,3.19,3.18,3.18,182400.0,3.0187,3.0282,3.0187,3.0187,182400.0
2011-03-24 14:30:00,3.18,3.19,3.18,3.18,247200.0,3.0187,3.0282,3.0187,3.0187,247200.0
2011-03-24 14:40:00,3.19,3.19,3.19,3.19,460800.0,3.0282,3.0282,3.0282,3.0282,460800.0
2011-03-24 14:50:00,3.19,3.19,3.18,3.19,180000.0,3.0282,3.0282,3.0187,3.0282,180000.0
2011-03-24 15:00:00,3.18,3.19,3.18,3.18,117600.0,3.0187,3.0282,3.0187,3.0187,117600.0
2011-03-24 15:10:00,3.19,3.2,3.19,3.2,669600.0,3.0282,3.0377,3.0282,3.0377,669600.0
2011-03-24 15:20:00,3.2,3.21,3.2,3.2,1468800.0,3.0377,3.0472,3.0377,3.0377,1468800.0
2011-03-24 15:30:00,3.2,3.2,3.19,3.19,1156800.0,3.0377,3.0377,3.0282,3.0282,1156800.0
2011-03-24 15:40:00,3.19,3.2,3.19,3.19,547200.0,3.0282,3.0377,3.0282,3.0282,547200.0
2011-03-24 15:50:00,3.19,3.2,3.19,3.2,1015200.0,3.0282,3.0377,3.0282,3.0377,1015200.0
2011-03-25 09:30:00,3.22,3.23,3.2,3.2,2428800.0,3.0567,3.0662,3.0377,3.0377,2428800.0
2011-03-25 09:40:00,3.2,3.21,3.2,3.21,840000.0,3.0377,3.0472,3.0377,3.0472,840000.0
2011-03-25 09:50:00,3.21,3.22,3.2,3.21,667200.0,3.0472,3.0567,3.0377,3.0472,667200.0
2011-03-25 10:00:00,3.22,3.22,3.21,3.22,456000.0,3.0567,3.0567,3.0472,3.0567,456000.0
2011-03-25 10:10:00,3.22,3.22,3.2,3.21,760800.0,3.0567,3.0567,3.0377,3.0472,760800.0
2011-03-25 10:20:00,3.21,3.23,3.21,3.23,751200.0,3.0472,3.0662,3.0472,3.0662,751200.0
2011-03-25 10:30:00,3.23,3.24,3.22,3.23,1048800.0,3.0662,3.0757,3.0567,3.0662,1048800.0
2011-03-25 10:40:00,3.23,3.24,3.23,3.24,688800.0,3.0662,3.0757,3.0662,3.0757,688800.0
2011-03-25 10:50:00,3.24,3.26,3.24,3.25,1065600.0,3.0757,3.0947,3.0757,3.0852,1065600.0
2011-03-25 11:00:00,3.25,3.26,3.25,3.26,883200.0,3.0852,3.0947,3.0852,3.0947,883200.0
2011-03-25 11:10:00,3.26,3.26,3.25,3.26,523200.0,3.0947,3.0947,3.0852,3.0947,523200.0
2011-03-25 11:20:00,3.25,3.26,3.25,3.25,374400.0,3.0852,3.0947,3.0852,3.0852,374400.0
2011-03-25 11:30:00,3.25,3.26,3.25,3.25,614400.0,3.0852,3.0947,3.0852,3.0852,614400.0
2011-03-25 11:40:00,3.25,3.26,3.25,3.26,547200.0,3.0852,3.0947,3.0852,3.0947,547200.0
2011-03-25 11:50:00,3.26,3.26,3.25,3.26,264000.0,3.0947,3.0947,3.0852,3.0947,264000.0
2011-03-25 12:00:00,3.26,3.26,3.25,3.26,240000.0,3.0947,3.0947,3.0852,3.0947,240000.0
2011-03-25 12:10:00,3.26,3.27,3.26,3.27,748800.0,3.0947,3.1042,3.0947,3.1042,748800.0
2011-03-25 12:20:00,3.27,3.27,3.26,3.26,328800.0,3.1042,3.1042,3.0947,3.0947,328800.0
2011-03-25 12:30:00,3.26,3.26,3.25,3.25,1442400.0,3.0947,3.0947,3.0852,3.0852,1442400.0
2011-03-25 12:40:00,3.25,3.25,3.25,3.25,830400.0,3.0852,3.0852,3.0852,3.0852,830400.0
2011-03-25 12:50:00,3.25,3.26,3.25,3.25,628800.0,3.0852,3.0947,3.0852,3.0852,628800.0
2011-03-25 13:00:00,3.25,3.25,3.24,3.25,451200.0,3.0852,3.0852,3.0757,3.0852,451200.0
2011-03-25 13:10:00,3.24,3.25,3.24,3.24,801600.0,3.0757,3.0852,3.0757,3.0757,801600.0
2011-03-25 13:20:00,3.24,3.25,3.24,3.25,254400.0,3.0757,3.0852,3.0757,3.0852,254400.0
2011-03-25 13:30:00,3.25,3.25,3.24,3.25,950400.0,3.0852,3.0852,3.0757,3.0852,950400.0
2011-03-25 13:40:00,3.25,3.25,3.25,3.25,316800.0,3.0852,3.0852,3.0852,3.0852,316800.0
2011-03-25 13:50:00,3.25,3.25,3.24,3.24,880800.0,3.0852,3.0852,3.0757,3.0757,880800.0
2011-03-25 14:00:00,3.24,3.24,3.24,3.24,170400.0,3.0757,3.0757,3.0757,3.0757,170400.0
2011-03-25 14:10:00,3.24,3.25,3.24,3.24,177600.0,3.0757,3.0852,3.0757,3.0757,177600.0
2011-03-25 14:20:00,3.24,3.24,3.23,3.23,446400.0,3.0757,3.0757,3.0662,3.0662,446400.0
2011-03-25 14:30:00,3.23,3.23,3.23,3.23,151200.0,3.0662,3.0662,3.0662,3.0662,151200.0
2011-03-25 14:40:00,3.23,3.24,3.23,3.24,192000.0,3.0662,3.0757,3.0662,3.0757,192000.0
2011-03-25 14:50:00,3.24,3.25,3.24,3.24,132000.0,3.0757,3.0852,3.0757,3.0757,132000.0
2011-03-25 15:00:00,3.24,3.24,3.23,3.24,213600.0,3.0757,3.0757,3.0662,3.0757,213600.0
2011-03-25 15:10:00,3.24,3.25,3.24,3.24,240000.0,3.0757,3.0852,3.0757,3.0757,240000.0
2011-03-25 15:20:00,3.24,3.24,3.23,3.23,288000.0,3.0757,3.0757,3.0662,3.0662,288000.0
2011-03-25 15:30:00,3.23,3.24,3.23,3.24,494400.0,3.0662,3.0757,3.0662,3.0757,494400.0
2011-03-25 15:40:00,3.24,3.24,3.23,3.23,777600.0,3.0757,3.0757,3.0662,3.0662,777600.0
2011-03-25 15:50:00,3.23,3.23,3.22,3.22,1466400.0,3.0662,3.0662,3.0567,3.0567,1466400.0
2011-03-28 09:30:00,3.25,3.26,3.24,3.25,2688000.0,3.0852,3.0947,3.0757,3.0852,2688000.0
2011-03-28 09:40:00,3.25,3.26,3.24,3.25,1862400.0,3.0852,3.0947,3.0757,3.0852,1862400.0
2011-03-28 09:50:00,3.25,3.27,3.25,3.26,1216800.0,3.0852,3.1042,3.0852,3.0947,1216800.0
2011-03-28 10:00:00,3.26,3.26,3.25,3.26,667200.0,3.0947,3.0947,3.0852,3.0947,667200.0
2011-03-28 10:10:00,3.26,3.27,3.25,3.27,660000.0,3.0947,3.1042,3.0852,3.1042,660000.0
2011-03-28 10:20:00,3.27,3.27,3.26,3.26,352800.0,3.1042,3.1042,3.0947,3.0947,352800.0
2011-03-28 10:30:00,3.26,3.27,3.26,3.26,319200.0,3.0947,3.1042,3.0947,3.0947,319200.0
2011-03-28 10:40:00,3.26,3.27,3.26,3.26,278400.0,3.0947,3.1042,3.0947,3.0947,278400.0
2011-03-28 10:50:00,3.26,3.26,3.25,3.25,597600.0,3.0947,3.0947,3.0852,3.0852,597600.0
2011-03-28 11:00:00,3.25,3.25,3.24,3.25,883200.0,3.0852,3.0852,3.0757,3.0852,883200.0
2011-03-28 11:10:00,3.25,3.25,3.24,3.24,360000.0,3.0852,3.0852,3.0757,3.0757,360000.0
2011-03-28 11:20:00,3.25,3.25,3.24,3.25,271200.0,3.0852,3.0852,3.0757,3.0852,271200.0
2011-03-28 11:30:00,3.25,3.25,3.23,3.24,295200.0,3.0852,3.0852,3.0662,3.0757,295200.0
2011-03-28 11:40:00,3.24,3.24,3.23,3.24,796800.0,3.0757,3.0757,3.0662,3.0757,796800.0
2011-03-28 11:50:00,3.24,3.24,3.23,3.24,211200.0,3.0757,3.0757,3.0662,3.0757,211200.0
2011-03-28 12:00:00,3.24,3.24,3.24,3.24,172800.0,3.0757,3.0757,3.0757,3.0757,172800.0
2011-03-28 12:10:00,3.24,3.24,3.24,3.24,60000.0,3.0757,3.0757,3.0757,3.0757,60000.0
2011-03-28 12:20:00,3.24,3.24,3.24,3.24,168000.0,3.0757,3.0757,3.0757,3.0757,168000.0
2011-03-28 12:30:00,3.24,3.24,3.24,3.24,170400.0,3.0757,3.0757,3.0757,3.0757,170400.0
2011-03-28 12:40:00,3.24,3.24,3.24,3.24,182400.0,3.0757,3.0757,3.0757,3.0757,182400.0
2011-03-28 12:50:00,3.24,3.24,3.24,3.24,158400.0,3.0757,3.0757,3.0757,3.0757,158400.0
2011-03-28 13:00:00,3.24,3.25,3.24,3.25,492000.0,3.0757,3.0852,3.0757,3.0852,492000.0
2011-03-28 13:10:00,3.25,3.25,3.25,3.25,698400.0,3.0852,3.0852,3.0852,3.0852,698400.0
2011-03-28 13:20:00,3.25,3.25,3.25,3.25,482400.0,3.0852,3.0852,3.0852,3.0852,482400.0
2011-03-28 13:30:00,3.25,3.25,3.24,3.25,328800.0,3.0852,3.0852,3.0757,3.0852,328800.0
2011-03-28 13:40:00,3.25,3.25,3.24,3.24,386400.0,3.0852,3.0852,3.0757,3.0757,386400.0
2011-03-28 13:50:00,3.24,3.24,3.24,3.24,573600.0,3.0757,3.0757,3.0757,3.0757,573600.0
2011-03-28 14:00:00,3.24,3.24,3.23,3.24,588000.0,3.0757,3.0757,3.0662,3.0757,588000.0
2011-03-28 14:10:00,3.23,3.24,3.23,3.24,952800.0,3.0662,3.0757,3.0662,3.0757,952800.0
2011-03-28 14:20:00,3.24,3.24,3.24,3.24,789600.0,3.0757,3.0757,3.0757,3.0757,789600.0
2011-03-28 14:30:00,3.24,3.24,3.24,3.24,321600.0,3.0757,3.0757,3.0757,3.0757,321600.0
2011-03-28 14:40:00,3.24,3.25,3.24,3.24,316800.0,3.0757,3.0852,3.0757,3.0757,316800.0
2011-03-28 14:50:00,3.24,3.24,3.23,3.24,388800.0,3.0757,3.0757,3.0662,3.0757,388800.0
2011-03-28 15:00:00,3.23,3.24,3.23,3.24,448800.0,3.0662,3.0757,3.0662,3.0757,448800.0
2011-03-28 15:10:00,3.24,3.24,3.24,3.24,110400.0,3.0757,3.0757,3.0757,3.0757,110400.0
2011-03-28 15:20:00,3.24,3.24,3.23,3.23,417600.0,3.0757,3.0757,3.0662,3.0662,417600.0
2011-03-28 15:30:00,3.23,3.24,3.23,3.23,672000.0,3.0662,3.0757,3.0662,3.0662,672000.0
2011-03-28 15:40:00,3.23,3.23,3.21,3.21,885600.0,3.0662,3.0662,3.0472,3.0472,885600.0
2011-03-28 15:50:00,3.21,3.22,3.2,3.2,2188800.0,3.0472,3.0567,3.0377,3.0377,2188800.0
2011-03-29 09:30:00,3.19,3.2,3.18,3.18,904800.0,3.0282,3.0377,3.0187,3.0187,904800.0
2011-03-29 09:40:00,3.18,3.18,3.16,3.17,2805600.0,3.0187,3.0187,2.9997,3.0092,2805600.0
2011-03-29 09:50:00,3.17,3.18,3.17,3.18,1346400.0,3.0092,3.0187,3.0092,3.0187,1346400.0
2011-03-29 10:00:00,3.17,3.2,3.17,3.2,1725600.0,3.0092,3.0377,3.0092,3.0377,1725600.0
2011-03-29 10:10:00,3.2,3.22,3.2,3.22,1500000.0,3.0377,3.0567,3.0377,3.0567,1500000.0
2011-03-29 10:20:00,3.22,3.22,3.21,3.21,422400.0,3.0567,3.0567,3.0472,3.0472,422400.0
2011-03-29 10:30:00,3.21,3.21,3.2,3.2,460800.0,3.0472,3.0472,3.0377,3.0377,460800.0
2011-03-29 10:40:00,3.2,3.22,3.2,3.21,391200.0,3.0377,3.0567,3.0377,3.0472,391200.0
2011-03-29 10:50:00,3.22,3.22,3.21,3.21,211200.0,3.0567,3.0567,3.0472,3.0472,211200.0
2011-03-29 11:00:00,3.22,3.23,3.21,3.23,326400.0,3.0567,3.0662,3.0472,3.0662,326400.0
2011-03-29 11:10:00,3.23,3.23,3.22,3.23,321600.0,3.0662,3.0662,3.0567,3.0662,321600.0
2011-03-29 11:20:00,3.23,3.24,3.23,3.24,1044000.0,3.0662,3.0757,3.0662,3.0757,1044000.0
2011-03-29 11:30:00,3.24,3.24,3.23,3.23,624000.0,3.0757,3.0757,3.0662,3.0662,624000.0
2011-03-29 11:40:00,3.23,3.24,3.23,3.23,446400.0,3.0662,3.0757,3.0662,3.0662,446400.0
2011-03-29 11:50:00,3.23,3.24,3.23,3.24,297600.0,3.0662,3.0757,3.0662,3.0757,297600.0
2011-03-29 12:00:00,3.23,3.24,3.23,3.24,350400.0,3.0662,3.0757,3.0662,3.0757,350400.0
2011-03-29 12:10:00,3.24,3.24,3.24,3.24,187200.0,3.0757,3.0757,3.0757,3.0757,187200.0
2011-03-29 12:20:00,3.24,3.24,3.23,3.23,242400.0,3.0757,3.0757,3.0662,3.0662,242400.0
2011-03-29 12:30:00,3.23,3.23,3.23,3.23,264000.0,3.0662,3.0662,3.0662,3.0662,264000.0
2011-03-29 12:40:00,3.23,3.23,3.23,3.23,93600.0,3.0662,3.0662,3.0662,3.0662,93600.0
2011-03-29 12:50:00,3.23,3.24,3.23,3.24,314400.0,3.0662,3.0757,3.0662,3.0757,314400.0
2011-03-29 13:00:00,3.24,3.24,3.24,3.24,98400.0,3.0757,3.0757,3.0757,3.0757,98400.0
2011-03-29 13:10:00,3.24,3.24,3.24,3.24,259200.0,3.0757,3.0757,3.0757,3.0757,259200.0
2011-03-29 13:20:00,3.24,3.24,3.23,3.23,38400.0,3.0757,3.0757,3.0662,3.0662,38400.0
2011-03-29 13:30:00,3.24,3.24,3.24,3.24,57600.0,3.0757,3.0757,3.0757,3.0757,57600.0
2011-03-29 13:40:00,3.23,3.24,3.23,3.24,213600.0,3.0662,3.0757,3.0662,3.0757,213600.0
2011-03-29 13:50:00,3.24,3.24,3.24,3.24,52800.0,3.0757,3.0757,3.0757,3.0757,52800.0
2011-03-29 14:00:00,3.24,3.25,3.24,3.25,552000.0,3.0757,3.0852,3.0757,3.0852,552000.0
2011-03-29 14:10:00,3.25,3.25,3.25,3.25,338400.0,3.0852,3.0852,3.0852,3.0852,338400.0
2011-03-29 14:20:00,3.25,3.25,3.25,3.25,120000.0,3.0852,3.0852,3.0852,3.0852,120000.0
2011-03-29 14:30:00,3.25,3.25,3.25,3.25,88800.0,3.0852,3.0852,3.0852,3.0852,88800.0
2011-03-29 14:40:00,3.25,3.26,3.25,3.26,597600.0,3.0852,3.0947,3.0852,3.0947,597600.0
2011-03-29 14:50:00,3.26,3.26,3.26,3.26,465600.0,3.0947,3.0947,3.0947,3.0947,465600.0
2011-03-29 15:00:00,3.26,3.26,3.25,3.25,991200.0,3.0947,3.0947,3.0852,3.0852,991200.0
2011-03-29 15:10:00,3.25,3.26,3.25,3.26,573600.0,3.0852,3.0947,3.0852,3.0947,573600.0
2011-03-29 15:20:00,3.26,3.26,3.26,3.26,208800.0,3.0947,3.0947,3.0947,3.0947,208800.0
2011-03-29 15:30:00,3.26,3.26,3.26,3.26,175200.0,3.0947,3.0947,3.0947,3.0947,175200.0
2011-03-29 15:40:00,3.26,3.27,3.25,3.26,477600.0,3.0947,3.1042,3.0852,3.0947,477600.0
2011-03-29 15:50:00,3.26,3.27,3.26,3.26,1298400.0,3.0947,3.1042,3.0947,3.0947,1298400.0
2011-03-30 09:30:00,3.32,3.32,3.31,3.32,2044800.0,3.1516,3.1516,3.1421,3.1516,2044800.0
2011-03-30 09:40:00,3.32,3.32,3.31,3.31,1552800.0,3.1516,3.1516,3.1421,3.1421,1552800.0
2011-03-30 09:50:00,3.32,3.33,3.31,3.33,1190400.0,3.1516,3.1611,3.1421,3.1611,1190400.0
2011-03-30 10:00:00,3.33,3.33,3.31,3.31,1171200.0,3.1611,3.1611,3.1421,3.1421,1171200.0
2011-03-30 10:10:00,3.31,3.32,3.3,3.31,672000.0,3.1421,3.1516,3.1326,3.1421,672000.0
2011-03-30 10:20:00,3.31,3.32,3.3,3.3,297600.0,3.1421,3.1516,3.1326,3.1326,297600.0
2011-03-30 10:30:00,3.31,3.32,3.31,3.31,631200.0,3.1421,3.1516,3.1421,3.1421,631200.0
2011-03-30 10:40:00,3.31,3.32,3.31,3.32,712800.0,3.1421,3.1516,3.1421,3.1516,712800.0
2011-03-30 10:50:00,3.32,3.33,3.32,3.33,456000.0,3.1516,3.1611,3.1516,3.1611,456000.0
2011-03-30 11:00:00,3.33,3.33,3.32,3.32,201600.0,3.1611,3.1611,3.1516,3.1516,201600.0
2011-03-30 11:10:00,3.32,3.32,3.32,3.32,105600.0,3.1516,3.1516,3.1516,3.1516,105600.0
2011-03-30 11:20:00,3.32,3.33,3.32,3.32,259200.0,3.1516,3.1611,3.1516,3.1516,259200.0
2011-03-30 11:30:00,3.32,3.33,3.32,3.33,338400.0,3.1516,3.1611,3.1516,3.1611,338400.0
2011-03-30 11:40:00,3.33,3.33,3.33,3.33,784800.0,3.1611,3.1611,3.1611,3.1611,784800.0
2011-03-30 11:50:00,3.33,3.33,3.33,3.33,458400.0,3.1611,3.1611,3.1611,3.1611,458400.0
2011-03-30 12:00:00,3.33,3.34,3.33,3.33,504000.0,3.1611,3.1706,3.1611,3.1611,504000.0
2011-03-30 12:10:00,3.33,3.35,3.33,3.34,748800.0,3.1611,3.1801,3.1611,3.1706,748800.0
2011-03-30 12:20:00,3.34,3.35,3.34,3.35,446400.0,3.1706,3.1801,3.1706,3.1801,446400.0
2011-03-30 12:30:00,3.35,3.35,3.35,3.35,105600.0,3.1801,3.1801,3.1801,3.1801,105600.0
2011-03-30 12:40:00,3.35,3.35,3.34,3.34,38400.0,3.1801,3.1801,3.1706,3.1706,38400.0
2011-03-30 12:50:00,3.35,3.35,3.35,3.35,350400.0,3.1801,3.1801,3.1801,3.1801,350400.0
2011-03-30 13:00:00,3.35,3.36,3.35,3.36,288000.0,3.1801,3.1896,3.1801,3.1896,288000.0
2011-03-30 13:10:00,3.36,3.36,3.35,3.35,235200.0,3.1896,3.1896,3.1801,3.1801,235200.0
2011-03-30 13:20:00,3.35,3.36,3.35,3.35,228000.0,3.1801,3.1896,3.1801,3.1801,228000.0
2011-03-30 13:30:00,3.35,3.35,3.35,3.35,175200.0,3.1801,3.1801,3.1801,3.1801,175200.0
2011-03-30 13:40:00,3.35,3.35,3.35,3.35,100800.0,3.1801,3.1801,3.1801,3.1801,100800.0
2011-03-30 13:50:00,3.35,3.35,3.34,3.35,405600.0,3.1801,3.1801,3.1706,3.1801,405600.0
2011-03-30 14:00:00,3.35,3.35,3.35,3.35,151200.0,3.1801,3.1801,3.1801,3.1801,151200.0
2011-03-30 14:10:00,3.35,3.35,3.35,3.35,338400.0,3.1801,3.1801,3.1801,3.1801,338400.0
2011-03-30 14:20:00,3.35,3.35,3.35,3.35,177600.0,3.1801,3.1801,3.1801,3.1801,177600.0
2011-03-30 14:30:00,3.35,3.35,3.35,3.35,283200.0,3.1801,3.1801,3.1801,3.1801,283200.0
2011-03-30 14:40:00,3.35,3.35,3.34,3.34,628800.0,3.1801,3.1801,3.1706,3.1706,628800.0
2011-03-30 14:50:00,3.34,3.35,3.34,3.35,530400.0,3.1706,3.1801,3.1706,3.1801,530400.0
2011-03-30 15:00:00,3.34,3.35,3.34,3.34,386400.0,3.1706,3.1801,3.1706,3.1706,386400.0
2011-03-30 15:10:00,3.34,3.35,3.34,3.35,266400.0,3.1706,3.1801,3.1706,3.1801,266400.0
2011-03-30 15:20:00,3.35,3.35,3.34,3.34,158400.0,3.1801,3.1801,3.1706,3.1706,158400.0
2011-03-30 15:30:00,3.34,3.35,3.34,3.34,180000.0,3.1706,3.1801,3.1706,3.1706,180000.0
2011-03-30 15:40:00,3.34,3.35,3.33,3.33,794400.0,3.1706,3.1801,3.1611,3.1611,794400.0
2011-03-30 15:50:00,3.33,3.34,3.33,3.33,2191200.0,3.1611,3.1706,3.1611,3.1611,2191200.0
2011-03-31 09:30:00,3.32,3.34,3.32,3.34,633600.0,3.1516,3.1706,3.1516,3.1706,633600.0
2011-03-31 09:40:00,3.34,3.35,3.32,3.32,1238400.0,3.1706,3.1801,3.1516,3.1516,1238400.0
2011-03-31 09:50:00,3.33,3.33,3.32,3.32,470400.0,3.1611,3.1611,3.1516,3.1516,470400.0
2011-03-31 10:00:00,3.32,3.33,3.31,3.32,816000.0,3.1516,3.1611,3.1421,3.1516,816000.0
2011-03-31 10:10:00,3.32,3.33,3.32,3.33,424800.0,3.1516,3.1611,3.1516,3.1611,424800.0
2011-03-31 10:20:00,3.33,3.34,3.33,3.33,324000.0,3.1611,3.1706,3.1611,3.1611,324000.0
2011-03-31 10:30:00,3.33,3.35,3.33,3.34,468000.0,3.1611,3.1801,3.1611,3.1706,468000.0
2011-03-31 10:40:00,3.34,3.34,3.34,3.34,177600.0,3.1706,3.1706,3.1706,3.1706,177600.0
2011-03-31 10:50:00,3.33,3.34,3.33,3.34,100800.0,3.1611,3.1706,3.1611,3.1706,100800.0
2011-03-31 11:00:00,3.34,3.34,3.32,3.33,388800.0,3.1706,3.1706,3.1516,3.1611,388800.0
2011-03-31 11:10:00,3.33,3.33,3.33,3.33,189600.0,3.1611,3.1611,3.1611,3.1611,189600.0
2011-03-31 11:20:00,3.33,3.33,3.32,3.32,199200.0,3.1611,3.1611,3.1516,3.1516,199200.0
2011-03-31 11:30:00,3.32,3.32,3.31,3.32,259200.0,3.1516,3.1516,3.1421,3.1516,259200.0
2011-03-31 11:40:00,3.32,3.32,3.32,3.32,117600.0,3.1516,3.1516,3.1516,3.1516,117600.0
2011-03-31 11:50:00,3.32,3.33,3.32,3.32,86400.0,3.1516,3.1611,3.1516,3.1516,86400.0
2011-03-31 12:00:00,3.32,3.32,3.32,3.32,141600.0,3.1516,3.1516,3.1516,3.1516,141600.0
2011-03-31 12:10:00,3.32,3.33,3.32,3.33,36000.0,3.1516,3.1611,3.1516,3.1611,36000.0
2011-03-31 12:20:00,3.33,3.34,3.32,3.34,439200.0,3.1611,3.1706,3.1516,3.1706,439200.0
2011-03-31 12:30:00,3.34,3.34,3.33,3.33,170400.0,3.1706,3.1706,3.1611,3.1611,170400.0
2011-03-31 12:40:00,3.33,3.34,3.33,3.33,432000.0,3.1611,3.1706,3.1611,3.1611,432000.0
2011-03-31 12:50:00,3.33,3.34,3.33,3.34,456000.0,3.1611,3.1706,3.1611,3.1706,456000.0
2011-03-31 13:00:00,3.34,3.34,3.34,3.34,69600.0,3.1706,3.1706,3.1706,3.1706,69600.0
2011-03-31 13:10:00,3.34,3.34,3.34,3.34,19200.0,3.1706,3.1706,3.1706,3.1706,19200.0
2011-03-31 13:20:00,3.34,3.34,3.34,3.34,199200.0,3.1706,3.1706,3.1706,3.1706,199200.0
2011-03-31 13:30:00,3.34,3.34,3.34,3.34,91200.0,3.1706,3.1706,3.1706,3.1706,91200.0
2011-03-31 13:40:00,3.34,3.35,3.34,3.34,136800.0,3.1706,3.1801,3.1706,3.1706,136800.0
2011-03-31 13:50:00,3.34,3.34,3.34,3.34,280800.0,3.1706,3.1706,3.1706,3.1706,280800.0
2011-03-31 14:00:00,3.34,3.34,3.33,3.34,295200.0,3.1706,3.1706,3.1611,3.1706,295200.0
2011-03-31 14:10:00,3.34,3.35,3.34,3.34,141600.0,3.1706,3.1801,3.1706,3.1706,141600.0
2011-03-31 14:20:00,3.34,3.34,3.33,3.33,55200.0,3.1706,3.1706,3.1611,3.1611,55200.0
2011-03-31 14:30:00,3.33,3.34,3.33,3.34,249600.0,3.1611,3.1706,3.1611,3.1706,249600.0
2011-03-31 14:40:00,3.34,3.34,3.33,3.34,67200.0,3.1706,3.1706,3.1611,3.1706,67200.0
2011-03-31 14:50:00,3.34,3.34,3.34,3.34,93600.0,3.1706,3.1706,3.1706,3.1706,93600.0
2011-03-31 15:00:00,3.34,3.34,3.34,3.34,132000.0,3.1706,3.1706,3.1706,3.1706,132000.0
2011-03-31 15:10:00,3.34,3.34,3.33,3.33,211200.0,3.1706,3.1706,3.1611,3.1611,211200.0
2011-03-31 15:20:00,3.34,3.34,3.33,3.33,103200.0,3.1706,3.1706,3.1611,3.1611,103200.0
2011-03-31 15:30:00,3.33,3.33,3.32,3.33,648000.0,3.1611,3.1611,3.1516,3.1611,648000.0
2011-03-31 15:40:00,3.33,3.34,3.32,3.32,1070400.0,3.1611,3.1706,3.1516,3.1516,1070400.0
2011-03-31 15:50:00,3.33,3.33,3.32,3.32,1922400.0,3.1611,3.1611,3.1516,3.1516,1922400.0
2011-04-01 09:30:00,3.39,3.39,3.37,3.38,1356000.0,3.2181,3.2181,3.1991,3.2086,1356000.0
2011-04-01 09:40:00,3.38,3.38,3.35,3.35,1257600.0,3.2086,3.2086,3.1801,3.1801,1257600.0
2011-04-01 09:50:00,3.35,3.36,3.35,3.36,528000.0,3.1801,3.1896,3.1801,3.1896,528000.0
2011-04-01 10:00:00,3.36,3.38,3.36,3.38,2133600.0,3.1896,3.2086,3.1896,3.2086,2133600.0
2011-04-01 10:10:00,3.38,3.39,3.38,3.39,1264800.0,3.2086,3.2181,3.2086,3.2181,1264800.0
2011-04-01 10:20:00,3.39,3.4,3.39,3.39,636000.0,3.2181,3.2276,3.2181,3.2181,636000.0
2011-04-01 10:30:00,3.39,3.4,3.39,3.39,792000.0,3.2181,3.2276,3.2181,3.2181,792000.0
2011-04-01 10:40:00,3.39,3.39,3.38,3.38,470400.0,3.2181,3.2181,3.2086,3.2086,470400.0
2011-04-01 10:50:00,3.39,3.39,3.38,3.39,285600.0,3.2181,3.2181,3.2086,3.2181,285600.0
2011-04-01 11:00:00,3.39,3.39,3.39,3.39,177600.0,3.2181,3.2181,3.2181,3.2181,177600.0
2011-04-01 11:10:00,3.39,3.4,3.39,3.39,194400.0,3.2181,3.2276,3.2181,3.2181,194400.0
2011-04-01 11:20:00,3.39,3.4,3.39,3.4,494400.0,3.2181,3.2276,3.2181,3.2276,494400.0
2011-04-01 11:30:00,3.4,3.41,3.4,3.4,520800.0,3.2276,3.2371,3.2276,3.2276,520800.0
2011-04-01 11:40:00,3.4,3.4,3.4,3.4,172800.0,3.2276,3.2276,3.2276,3.2276,172800.0
2011-04-01 11:50:00,3.4,3.4,3.4,3.4,278400.0,3.2276,3.2276,3.2276,3.2276,278400.0
2011-04-01 12:00:00,3.4,3.4,3.4,3.4,211200.0,3.2276,3.2276,3.2276,3.2276,211200.0
2011-04-01 12:10:00,3.4,3.4,3.4,3.4,266400.0,3.2276,3.2276,3.2276,3.2276,266400.0
2011-04-01 12:20:00,3.4,3.4,3.4,3.4,321600.0,3.2276,3.2276,3.2276,3.2276,321600.0
2011-04-01 12:30:00,3.4,3.4,3.4,3.4,122400.0,3.2276,3.2276,3.2276,3.2276,122400.0
2011-04-01 12:40:00,3.4,3.4,3.39,3.39,223200.0,3.2276,3.2276,3.2181,3.2181,223200.0
2011-04-01 12:50:00,3.39,3.39,3.39,3.39,189600.0,3.2181,3.2181,3.2181,3.2181,189600.0
2011-04-01 13:00:00,3.39,3.39,3.39,3.39,362400.0,3.2181,3.2181,3.2181,3.2181,362400.0
2011-04-01 13:10:00,3.39,3.39,3.38,3.38,343200.0,3.2181,3.2181,3.2086,3.2086,343200.0
2011-04-01 13:20:00,3.39,3.39,3.38,3.38,134400.0,3.2181,3.2181,3.2086,3.2086,134400.0
2011-04-01 13:30:00,3.38,3.39,3.38,3.39,405600.0,3.2086,3.2181,3.2086,3.2181,405600.0
2011-04-01 13:40:00,3.39,3.39,3.38,3.39,122400.0,3.2181,3.2181,3.2086,3.2181,122400.0
2011-04-01 13:50:00,3.39,3.39,3.39,3.39,57600.0,3.2181,3.2181,3.2181,3.2181,57600.0
2011-04-01 14:00:00,3.39,3.39,3.39,3.39,559200.0,3.2181,3.2181,3.2181,3.2181,559200.0
2011-04-01 14:10:00,3.39,3.39,3.39,3.39,482400.0,3.2181,3.2181,3.2181,3.2181,482400.0
2011-04-01 14:20:00,3.39,3.39,3.39,3.39,105600.0,3.2181,3.2181,3.2181,3.2181,105600.0
2011-04-01 14:30:00,3.39,3.39,3.39,3.39,144000.0,3.2181,3.2181,3.2181,3.2181,144000.0
2011-04-01 14:40:00,3.39,3.39,3.36,3.37,1581600.0,3.2181,3.2181,3.1896,3.1991,1581600.0
2011-04-01 14:50:00,3.37,3.37,3.36,3.37,1022400.0,3.1991,3.1991,3.1896,3.1991,1022400.0
2011-04-01 15:00:00,3.37,3.37,3.35,3.36,768000.0,3.1991,3.1991,3.1801,3.1896,768000.0
2011-04-01 15:10:00,3.36,3.36,3.34,3.34,1377600.0,3.1896,3.1896,3.1706,3.1706,1377600.0
2011-04-01 15:20:00,3.34,3.35,3.34,3.35,710400.0,3.1706,3.1801,3.1706,3.1801,710400.0
2011-04-01 15:30:00,3.35,3.36,3.35,3.35,367200.0,3.1801,3.1896,3.1801,3.1801,367200.0
2011-04-01 15:40:00,3.36,3.37,3.35,3.36,912000.0,3.1896,3.1991,3.1801,3.1896,912000.0
2011-04-01 15:50:00,3.36,3.36,3.35,3.36,1228800.0,3.1896,3.1896,3.1801,3.1896,1228800.0
2011-04-04 09:30:00,3.38,3.4,3.38,3.4,1341600.0,3.2086,3.2276,3.2086,3.2276,1341600.0
2011-04-04 09:40:00,3.4,3.4,3.39,3.39,393600.0,3.2276,3.2276,3.2181,3.2181,393600.0
2011-04-04 09:50:00,3.39,3.39,3.37,3.38,616800.0,3.2181,3.2181,3.1991,3.2086,616800.0
2011-04-04 10:00:00,3.38,3.38,3.36,3.37,756000.0,3.2086,3.2086,3.1896,3.1991,756000.0
2011-04-04 10:10:00,3.37,3.38,3.36,3.38,645600.0,3.1991,3.2086,3.1896,3.2086,645600.0
2011-04-04 10:20:00,3.38,3.38,3.37,3.37,400800.0,3.2086,3.2086,3.1991,3.1991,400800.0
2011-04-04 10:30:00,3.37,3.38,3.37,3.38,273600.0,3.1991,3.2086,3.1991,3.2086,273600.0
2011-04-04 10:40:00,3.38,3.38,3.37,3.37,441600.0,3.2086,3.2086,3.1991,3.1991,441600.0
2011-04-04 10:50:00,3.37,3.38,3.36,3.37,168000.0,3.1991,3.2086,3.1896,3.1991,168000.0
2011-04-04 11:00:00,3.37,3.37,3.36,3.36,1000800.0,3.1991,3.1991,3.1896,3.1896,1000800.0
2011-04-04 11:10:00,3.36,3.37,3.36,3.36,422400.0,3.1896,3.1991,3.1896,3.1896,422400.0
2011-04-04 11:20:00,3.37,3.37,3.37,3.37,112800.0,3.1991,3.1991,3.1991,3.1991,112800.0
2011-04-04 11:30:00,3.38,3.38,3.37,3.37,700800.0,3.2086,3.2086,3.1991,3.1991,700800.0
2011-04-04 11:40:00,3.37,3.38,3.37,3.38,333600.0,3.1991,3.2086,3.1991,3.2086,333600.0
2011-04-04 11:50:00,3.38,3.38,3.37,3.37,110400.0,3.2086,3.2086,3.1991,3.1991,110400.0
2011-04-04 12:00:00,3.38,3.38,3.37,3.37,40800.0,3.2086,3.2086,3.1991,3.1991,40800.0
2011-04-04 12:10:00,3.38,3.38,3.37,3.37,74400.0,3.2086,3.2086,3.1991,3.1991,74400.0
2011-04-04 12:20:00,3.38,3.38,3.37,3.37,93600.0,3.2086,3.2086,3.1991,3.1991,93600.0
2011-04-04 12:30:00,3.37,3.37,3.37,3.37,158400.0,3.1991,3.1991,3.1991,3.1991,158400.0
2011-04-04 12:40:00,3.37,3.37,3.36,3.36,319200.0,3.1991,3.1991,3.1896,3.1896,319200.0
2011-04-04 12:50:00,3.37,3.37,3.36,3.37,187200.0,3.1991,3.1991,3.1896,3.1991,187200.0
2011-04-04 13:00:00,3.37,3.37,3.36,3.37,110400.0,3.1991,3.1991,3.1896,3.1991,110400.0
2011-04-04 13:10:00,3.37,3.37,3.37,3.37,57600.0,3.1991,3.1991,3.1991,3.1991,57600.0
2011-04-04 13:20:00,3.36,3.37,3.36,3.37,153600.0,3.1896,3.1991,3.1896,3.1991,153600.0
2011-04-04 13:30:00,3.37,3.37,3.35,3.36,1176000.0,3.1991,3.1991,3.1801,3.1896,1176000.0
2011-04-04 13:40:00,3.36,3.36,3.35,3.35,700800.0,3.1896,3.1896,3.1801,3.1801,700800.0
2011-04-04 13:50:00,3.35,3.35,3.34,3.35,201600.0,3.1801,3.1801,3.1706,3.1801,201600.0
2011-04-04 14:00:00,3.35,3.36,3.34,3.35,360000.0,3.1801,3.1896,3.1706,3.1801,360000.0
2011-04-04 14:10:00,3.35,3.35,3.35,3.35,328800.0,3.1801,3.1801,3.1801,3.1801,328800.0
2011-04-04 14:20:00,3.35,3.36,3.35,3.35,412800.0,3.1801,3.1896,3.1801,3.1801,412800.0
2011-04-04 14:30:00,3.36,3.36,3.36,3.36,240000.0,3.1896,3.1896,3.1896,3.1896,240000.0
2011-04-04 14:40:00,3.36,3.36,3.36,3.36,144000.0,3.1896,3.1896,3.1896,3.1896,144000.0
2011-04-04 14:50:00,3.36,3.36,3.36,3.36,170400.0,3.1896,3.1896,3.1896,3.1896,170400.0
2011-04-04 15:00:00,3.35,3.35,3.35,3.35,456000.0,3.1801,3.1801,3.1801,3.1801,456000.0
2011-04-04 15:10:00,3.35,3.36,3.35,3.35,276000.0,3.1801,3.1896,3.1801,3.1801,276000.0
2011-04-04 15:20:00,3.36,3.37,3.35,3.37,448800.0,3.1896,3.1991,3.1801,3.1991,448800.0
2011-04-04 15:30:00,3.36,3.37,3.36,3.36,912000.0,3.1896,3.1991,3.1896,3.1896,912000.0
2011-04-04 15:40:00,3.36,3.37,3.36,3.36,595200.0,3.1896,3.1991,3.1896,3.1896,595200.0
2011-04-04 15:50:00,3.36,3.37,3.36,3.37,1248000.0,3.1896,3.1991,3.1896,3.1991,1248000.0
2011-04-05 09:30:00,3.35,3.36,3.35,3.35,1773600.0,3.1801,3.1896,3.1801,3.1801,1773600.0
2011-04-05 09:40:00,3.35,3.37,3.34,3.36,1471200.0,3.1801,3.1991,3.1706,3.1896,1471200.0
2011-04-05 09:50:00,3.36,3.37,3.36,3.36,1032000.0,3.1896,3.1991,3.1896,3.1896,1032000.0
2011-04-05 10:00:00,3.36,3.36,3.35,3.35,2008800.0,3.1896,3.1896,3.1801,3.1801,2008800.0
2011-04-05 10:10:00,3.35,3.37,3.35,3.36,868800.0,3.1801,3.1991,3.1801,3.1896,868800.0
2011-04-05 10:20:00,3.36,3.38,3.36,3.38,748800.0,3.1896,3.2086,3.1896,3.2086,748800.0
2011-04-05 10:30:00,3.38,3.39,3.38,3.39,456000.0,3.2086,3.2181,3.2086,3.2181,456000.0
2011-04-05 10:40:00,3.39,3.39,3.38,3.39,628800.0,3.2181,3.2181,3.2086,3.2181,628800.0
2011-04-05 10:50:00,3.39,3.39,3.38,3.38,319200.0,3.2181,3.2181,3.2086,3.2086,319200.0
2011-04-05 11:00:00,3.38,3.39,3.38,3.38,213600.0,3.2086,3.2181,3.2086,3.2086,213600.0
2011-04-05 11:10:00,3.38,3.39,3.38,3.39,168000.0,3.2086,3.2181,3.2086,3.2181,168000.0
2011-04-05 11:20:00,3.39,3.39,3.39,3.39,254400.0,3.2181,3.2181,3.2181,3.2181,254400.0
2011-04-05 11:30:00,3.38,3.39,3.38,3.39,357600.0,3.2086,3.2181,3.2086,3.2181,357600.0
2011-04-05 11:40:00,3.39,3.39,3.39,3.39,254400.0,3.2181,3.2181,3.2181,3.2181,254400.0
2011-04-05 11:50:00,3.39,3.41,3.39,3.4,919200.0,3.2181,3.2371,3.2181,3.2276,919200.0
2011-04-05 12:00:00,3.4,3.41,3.4,3.4,230400.0,3.2276,3.2371,3.2276,3.2276,230400.0
2011-04-05 12:10:00,3.4,3.4,3.4,3.4,124800.0,3.2276,3.2276,3.2276,3.2276,124800.0
2011-04-05 12:20:00,3.4,3.4,3.39,3.4,180000.0,3.2276,3.2276,3.2181,3.2276,180000.0
2011-04-05 12:30:00,3.4,3.4,3.39,3.4,91200.0,3.2276,3.2276,3.2181,3.2276,91200.0
2011-04-05 12:40:00,3.4,3.4,3.39,3.4,163200.0,3.2276,3.2276,3.2181,3.2276,163200.0
2011-04-05 12:50:00,3.4,3.4,3.4,3.4,818400.0,3.2276,3.2276,3.2276,3.2276,818400.0
2011-04-05 13:00:00,3.4,3.41,3.4,3.41,979200.0,3.2276,3.2371,3.2276,3.2371,979200.0
2011-04-05 13:10:00,3.41,3.41,3.4,3.41,525600.0,3.2371,3.2371,3.2276,3.2371,525600.0
2011-04-05 13:20:00,3.41,3.41,3.4,3.4,187200.0,3.2371,3.2371,3.2276,3.2276,187200.0
2011-04-05 13:30:00,3.4,3.4,3.4,3.4,290400.0,3.2276,3.2276,3.2276,3.2276,290400.0
2011-04-05 13:40:00,3.4,3.4,3.4,3.4,96000.0,3.2276,3.2276,3.2276,3.2276,96000.0
2011-04-05 13:50:00,3.4,3.4,3.4,3.4,403200.0,3.2276,3.2276,3.2276,3.2276,403200.0
2011-04-05 14:00:00,3.4,3.41,3.39,3.39,489600.0,3.2276,3.2371,3.2181,3.2181,489600.0
2011-04-05 14:10:00,3.39,3.4,3.39,3.39,290400.0,3.2181,3.2276,3.2181,3.2181,290400.0
2011-04-05 14:20:00,3.39,3.4,3.39,3.4,300000.0,3.2181,3.2276,3.2181,3.2276,300000.0
2011-04-05 14:30:00,3.4,3.4,3.39,3.39,172800.0,3.2276,3.2276,3.2181,3.2181,172800.0
2011-04-05 14:40:00,3.39,3.39,3.38,3.38,897600.0,3.2181,3.2181,3.2086,3.2086,897600.0
2011-04-05 14:50:00,3.38,3.39,3.38,3.39,511200.0,3.2086,3.2181,3.2086,3.2181,511200.0
2011-04-05 15:00:00,3.39,3.39,3.37,3.37,427200.0,3.2181,3.2181,3.1991,3.1991,427200.0
2011-04-05 15:10:00,3.37,3.37,3.37,3.37,631200.0,3.1991,3.1991,3.1991,3.1991,631200.0
2011-04-05 15:20:00,3.37,3.38,3.37,3.37,374400.0,3.1991,3.2086,3.1991,3.1991,374400.0
2011-04-05 15:30:00,3.37,3.37,3.36,3.37,669600.0,3.1991,3.1991,3.1896,3.1991,669600.0
2011-04-05 15:40:00,3.37,3.37,3.37,3.37,261600.0,3.1991,3.1991,3.1991,3.1991,261600.0
2011-04-05 15:50:00,3.37,3.37,3.36,3.37,820800.0,3.1991,3.1991,3.1896,3.1991,820800.0
2011-04-06 09:30:00,3.42,3.42,3.41,3.42,2292000.0,3.2466,3.2466,3.2371,3.2466,2292000.0
2011-04-06 09:40:00,3.42,3.42,3.41,3.42,816000.0,3.2466,3.2466,3.2371,3.2466,816000.0
2011-04-06 09:50:00,3.42,3.42,3.4,3.41,554400.0,3.2466,3.2466,3.2276,3.2371,554400.0
2011-04-06 10:00:00,3.41,3.42,3.41,3.41,451200.0,3.2371,3.2466,3.2371,3.2371,451200.0
2011-04-06 10:10:00,3.41,3.41,3.39,3.4,1365600.0,3.2371,3.2371,3.2181,3.2276,1365600.0
2011-04-06 10:20:00,3.4,3.4,3.4,3.4,1046400.0,3.2276,3.2276,3.2276,3.2276,1046400.0
2011-04-06 10:30:00,3.4,3.41,3.39,3.4,782400.0,3.2276,3.2371,3.2181,3.2276,782400.0
2011-04-06 10:40:00,3.4,3.41,3.4,3.41,345600.0,3.2276,3.2371,3.2276,3.2371,345600.0
2011-04-06 10:50:00,3.41,3.41,3.41,3.41,434400.0,3.2371,3.2371,3.2371,3.2371,434400.0
2011-04-06 11:00:00,3.41,3.41,3.39,3.39,770400.0,3.2371,3.2371,3.2181,3.2181,770400.0
2011-04-06 11:10:00,3.38,3.39,3.38,3.38,864000.0,3.2086,3.2181,3.2086,3.2086,864000.0
2011-04-06 11:20:00,3.38,3.39,3.38,3.38,420000.0,3.2086,3.2181,3.2086,3.2086,420000.0
2011-04-06 11:30:00,3.38,3.39,3.37,3.38,1156800.0,3.2086,3.2181,3.1991,3.2086,1156800.0
2011-04-06 11:40:00,3.38,3.38,3.37,3.38,288000.0,3.2086,3.2086,3.1991,3.2086,288000.0
2011-04-06 11:50:00,3.38,3.38,3.36,3.36,261600.0,3.2086,3.2086,3.1896,3.1896,261600.0
2011-04-06 12:00:00,3.36,3.37,3.36,3.37,436800.0,3.1896,3.1991,3.1896,3.1991,436800.0
2011-04-06 12:10:00,3.37,3.38,3.36,3.37,436800.0,3.1991,3.2086,3.1896,3.1991,436800.0
2011-04-06 12:20:00,3.37,3.38,3.37,3.37,530400.0,3.1991,3.2086,3.1991,3.1991,530400.0
2011-04-06 12:30:00,3.37,3.38,3.37,3.37,156000.0,3.1991,3.2086,3.1991,3.1991,156000.0
2011-04-06 12:40:00,3.37,3.38,3.37,3.37,204000.0,3.1991,3.2086,3.1991,3.1991,204000.0
2011-04-06 12:50:00,3.37,3.37,3.36,3.37,369600.0,3.1991,3.1991,3.1896,3.1991,369600.0
2011-04-06 13:00:00,3.37,3.37,3.37,3.37,139200.0,3.1991,3.1991,3.1991,3.1991,139200.0
2011-04-06 13:10:00,3.37,3.38,3.37,3.38,388800.0,3.1991,3.2086,3.1991,3.2086,388800.0
2011-04-06 13:20:00,3.38,3.38,3.38,3.38,156000.0,3.2086,3.2086,3.2086,3.2086,156000.0
2011-04-06 13:30:00,3.38,3.38,3.38,3.38,302400.0,3.2086,3.2086,3.2086,3.2086,302400.0
2011-04-06 13:40:00,3.38,3.38,3.37,3.38,292800.0,3.2086,3.2086,3.1991,3.2086,292800.0
2011-04-06 13:50:00,3.38,3.38,3.38,3.38,307200.0,3.2086,3.2086,3.2086,3.2086,307200.0
2011-04-06 14:00:00,3.38,3.39,3.38,3.39,321600.0,3.2086,3.2181,3.2086,3.2181,321600.0
2011-04-06 14:10:00,3.39,3.39,3.38,3.39,528000.0,3.2181,3.2181,3.2086,3.2181,528000.0
2011-04-06 14:20:00,3.39,3.39,3.38,3.38,139200.0,3.2181,3.2181,3.2086,3.2086,139200.0
2011-04-06 14:30:00,3.38,3.39,3.38,3.39,240000.0,3.2086,3.2181,3.2086,3.2181,240000.0
2011-04-06 14:40:00,3.39,3.4,3.39,3.39,580800.0,3.2181,3.2276,3.2181,3.2181,580800.0
2011-04-06 14:50:00,3.4,3.4,3.39,3.39,168000.0,3.2276,3.2276,3.2181,3.2181,168000.0
2011-04-06 15:00:00,3.39,3.4,3.39,3.4,165600.0,3.2181,3.2276,3.2181,3.2276,165600.0
2011-04-06 15:10:00,3.4,3.4,3.4,3.4,309600.0,3.2276,3.2276,3.2276,3.2276,309600.0
2011-04-06 15:20:00,3.4,3.4,3.39,3.39,249600.0,3.2276,3.2276,3.2181,3.2181,249600.0
2011-04-06 15:30:00,3.39,3.4,3.39,3.4,201600.0,3.2181,3.2276,3.2181,3.2276,201600.0
2011-04-06 15:40:00,3.4,3.4,3.4,3.4,429600.0,3.2276,3.2276,3.2276,3.2276,429600.0
2011-04-06 15:50:00,3.4,3.4,3.39,3.39,1113600.0,3.2276,3.2276,3.2181,3.2181,1113600.0
2011-04-07 09:30:00,3.38,3.39,3.38,3.38,1567200.0,3.2086,3.2181,3.2086,3.2086,1567200.0
2011-04-07 09:40:00,3.38,3.41,3.38,3.41,1339200.0,3.2086,3.2371,3.2086,3.2371,1339200.0
2011-04-07 09:50:00,3.41,3.42,3.4,3.41,501600.0,3.2371,3.2466,3.2276,3.2371,501600.0
2011-04-07 10:00:00,3.41,3.42,3.4,3.41,662400.0,3.2371,3.2466,3.2276,3.2371,662400.0
2011-04-07 10:10:00,3.41,3.41,3.4,3.4,235200.0,3.2371,3.2371,3.2276,3.2276,235200.0
2011-04-07 10:20:00,3.4,3.41,3.4,3.4,312000.0,3.2276,3.2371,3.2276,3.2276,312000.0
2011-04-07 10:30:00,3.4,3.4,3.35,3.37,2028000.0,3.2276,3.2276,3.1801,3.1991,2028000.0
2011-04-07 10:40:00,3.36,3.36,3.32,3.36,4420800.0,3.1896,3.1896,3.1516,3.1896,4420800.0
2011-04-07 10:50:00,3.36,3.38,3.36,3.38,1884000.0,3.1896,3.2086,3.1896,3.2086,1884000.0
2011-04-07 11:00:00,3.37,3.38,3.37,3.38,501600.0,3.1991,3.2086,3.1991,3.2086,501600.0
2011-04-07 11:10:00,3.37,3.38,3.36,3.36,914400.0,3.1991,3.2086,3.1896,3.1896,914400.0
2011-04-07 11:20:00,3.36,3.37,3.36,3.36,1178400.0,3.1896,3.1991,3.1896,3.1896,1178400.0
2011-04-07 11:30:00,3.36,3.36,3.33,3.34,1879200.0,3.1896,3.1896,3.1611,3.1706,1879200.0
2011-04-07 11:40:00,3.34,3.35,3.34,3.34,681600.0,3.1706,3.1801,3.1706,3.1706,681600.0
2011-04-07 11:50:00,3.34,3.37,3.34,3.37,1017600.0,3.1706,3.1991,3.1706,3.1991,1017600.0
2011-04-07 12:00:00,3.37,3.38,3.36,3.37,1056000.0,3.1991,3.2086,3.1896,3.1991,1056000.0
2011-04-07 12:10:00,3.37,3.38,3.37,3.38,684000.0,3.1991,3.2086,3.1991,3.2086,684000.0
2011-04-07 12:20:00,3.38,3.38,3.37,3.37,211200.0,3.2086,3.2086,3.1991,3.1991,211200.0
2011-04-07 12:30:00,3.37,3.39,3.37,3.39,468000.0,3.1991,3.2181,3.1991,3.2181,468000.0
2011-04-07 12:40:00,3.39,3.4,3.39,3.39,259200.0,3.2181,3.2276,3.2181,3.2181,259200.0
2011-04-07 12:50:00,3.39,3.39,3.38,3.39,168000.0,3.2181,3.2181,3.2086,3.2181,168000.0
2011-04-07 13:00:00,3.39,3.39,3.38,3.38,151200.0,3.2181,3.2181,3.2086,3.2086,151200.0
2011-04-07 13:10:00,3.38,3.38,3.37,3.37,693600.0,3.2086,3.2086,3.1991,3.1991,693600.0
2011-04-07 13:20:00,3.36,3.37,3.36,3.36,374400.0,3.1896,3.1991,3.1896,3.1896,374400.0
2011-04-07 13:30:00,3.36,3.37,3.35,3.36,904800.0,3.1896,3.1991,3.1801,3.1896,904800.0
2011-04-07 13:40:00,3.36,3.36,3.35,3.35,441600.0,3.1896,3.1896,3.1801,3.1801,441600.0
2011-04-07 13:50:00,3.35,3.36,3.35,3.35,283200.0,3.1801,3.1896,3.1801,3.1801,283200.0
2011-04-07 14:00:00,3.35,3.36,3.35,3.35,192000.0,3.1801,3.1896,3.1801,3.1801,192000.0
2011-04-07 14:10:00,3.36,3.36,3.35,3.36,439200.0,3.1896,3.1896,3.1801,3.1896,439200.0
2011-04-07 14:20:00,3.35,3.36,3.35,3.35,384000.0,3.1801,3.1896,3.1801,3.1801,384000.0
2011-04-07 14:30:00,3.35,3.36,3.35,3.36,336000.0,3.1801,3.1896,3.1801,3.1896,336000.0
2011-04-07 14:40:00,3.35,3.36,3.35,3.36,271200.0,3.1801,3.1896,3.1801,3.1896,271200.0
2011-04-07 14:50:00,3.36,3.37,3.36,3.37,592800.0,3.1896,3.1991,3.1896,3.1991,592800.0
2011-04-07 15:00:00,3.37,3.37,3.36,3.37,480000.0,3.1991,3.1991,3.1896,3.1991,480000.0
2011-04-07 15:10:00,3.36,3.38,3.36,3.37,379200.0,3.1896,3.2086,3.1896,3.1991,379200.0
2011-04-07 15:20:00,3.38,3.38,3.35,3.36,307200.0,3.2086,3.2086,3.1801,3.1896,307200.0
2011-04-07 15:30:00,3.35,3.37,3.35,3.37,268800.0,3.1801,3.1991,3.1801,3.1991,268800.0
2011-04-07 15:40:00,3.37,3.38,3.37,3.38,549600.0,3.1991,3.2086,3.1991,3.2086,549600.0
2011-04-07 15:50:00,3.37,3.38,3.37,3.38,1195200.0,3.1991,3.2086,3.1991,3.2086,1195200.0
2011-04-08 09:30:00,3.41,3.42,3.41,3.41,1826400.0,3.2371,3.2466,3.2371,3.2371,1826400.0
2011-04-08 09:40:00,3.41,3.41,3.39,3.4,952800.0,3.2371,3.2371,3.2181,3.2276,952800.0
2011-04-08 09:50:00,3.39,3.4,3.39,3.4,1094400.0,3.2181,3.2276,3.2181,3.2276,1094400.0
2011-04-08 10:00:00,3.4,3.4,3.39,3.39,364800.0,3.2276,3.2276,3.2181,3.2181,364800.0
2011-04-08 10:10:00,3.39,3.4,3.38,3.39,235200.0,3.2181,3.2276,3.2086,3.2181,235200.0
2011-04-08 10:20:00,3.39,3.39,3.37,3.38,705600.0,3.2181,3.2181,3.1991,3.2086,705600.0
2011-04-08 10:30:00,3.38,3.38,3.38,3.38,252000.0,3.2086,3.2086,3.2086,3.2086,252000.0
2011-04-08 10:40:00,3.38,3.39,3.38,3.38,153600.0,3.2086,3.2181,3.2086,3.2086,153600.0
2011-04-08 10:50:00,3.38,3.38,3.37,3.37,304800.0,3.2086,3.2086,3.1991,3.1991,304800.0
2011-04-08 11:00:00,3.37,3.37,3.36,3.37,693600.0,3.1991,3.1991,3.1896,3.1991,693600.0
2011-04-08 11:10:00,3.37,3.37,3.36,3.37,576000.0,3.1991,3.1991,3.1896,3.1991,576000.0
2011-04-08 11:20:00,3.37,3.38,3.37,3.37,580800.0,3.1991,3.2086,3.1991,3.1991,580800.0
2011-04-08 11:30:00,3.36,3.38,3.36,3.38,422400.0,3.1896,3.2086,3.1896,3.2086,422400.0
2011-04-08 11:40:00,3.38,3.38,3.38,3.38,108000.0,3.2086,3.2086,3.2086,3.2086,108000.0
2011-04-08 11:50:00,3.38,3.38,3.38,3.38,120000.0,3.2086,3.2086,3.2086,3.2086,120000.0
2011-04-08 12:00:00,3.38,3.38,3.38,3.38,112800.0,3.2086,3.2086,3.2086,3.2086,112800.0
2011-04-08 12:10:00,3.38,3.38,3.38,3.38,189600.0,3.2086,3.2086,3.2086,3.2086,189600.0
2011-04-08 12:20:00,3.38,3.38,3.37,3.37,403200.0,3.2086,3.2086,3.1991,3.1991,403200.0
2011-04-08 12:30:00,3.37,3.38,3.37,3.38,76800.0,3.1991,3.2086,3.1991,3.2086,76800.0
2011-04-08 12:40:00,3.38,3.38,3.37,3.37,240000.0,3.2086,3.2086,3.1991,3.1991,240000.0
2011-04-08 12:50:00,3.37,3.37,3.36,3.36,525600.0,3.1991,3.1991,3.1896,3.1896,525600.0
2011-04-08 13:00:00,3.36,3.37,3.36,3.36,362400.0,3.1896,3.1991,3.1896,3.1896,362400.0
2011-04-08 13:10:00,3.37,3.37,3.36,3.36,110400.0,3.1991,3.1991,3.1896,3.1896,110400.0
2011-04-08 13:20:00,3.36,3.37,3.36,3.37,170400.0,3.1896,3.1991,3.1896,3.1991,170400.0
2011-04-08 13:30:00,3.37,3.37,3.36,3.36,153600.0,3.1991,3.1991,3.1896,3.1896,153600.0
2011-04-08 13:40:00,3.36,3.36,3.36,3.36,91200.0,3.1896,3.1896,3.1896,3.1896,91200.0
2011-04-08 13:50:00,3.36,3.37,3.36,3.37,112800.0,3.1896,3.1991,3.1896,3.1991,112800.0
2011-04-08 14:00:00,3.36,3.37,3.36,3.37,48000.0,3.1896,3.1991,3.1896,3.1991,48000.0
2011-04-08 14:10:00,3.36,3.36,3.35,3.36,756000.0,3.1896,3.1896,3.1801,3.1896,756000.0
2011-04-08 14:20:00,3.36,3.36,3.34,3.35,196800.0,3.1896,3.1896,3.1706,3.1801,196800.0
2011-04-08 14:30:00,3.35,3.35,3.33,3.34,876000.0,3.1801,3.1801,3.1611,3.1706,876000.0
2011-04-08 14:40:00,3.34,3.34,3.32,3.32,907200.0,3.1706,3.1706,3.1516,3.1516,907200.0
2011-04-08 14:50:00,3.32,3.32,3.3,3.3,2001600.0,3.1516,3.1516,3.1326,3.1326,2001600.0
2011-04-08 15:00:00,3.3,3.32,3.3,3.32,1087200.0,3.1326,3.1516,3.1326,3.1516,1087200.0
2011-04-08 15:10:00,3.31,3.32,3.31,3.31,652800.0,3.1421,3.1516,3.1421,3.1421,652800.0
2011-04-08 15:20:00,3.32,3.32,3.3,3.32,316800.0,3.1516,3.1516,3.1326,3.1516,316800.0
2011-04-08 15:30:00,3.32,3.33,3.32,3.32,494400.0,3.1516,3.1611,3.1516,3.1516,494400.0
2011-04-08 15:40:00,3.32,3.34,3.32,3.33,933600.0,3.1516,3.1706,3.1516,3.1611,933600.0
2011-04-08 15:50:00,3.33,3.35,3.33,3.34,1224000.0,3.1611,3.1801,3.1611,3.1706,1224000.0
2011-04-11 09:30:00,3.35,3.37,3.35,3.36,1137600.0,3.1801,3.1991,3.1801,3.1896,1137600.0
2011-04-11 09:40:00,3.35,3.38,3.35,3.38,1159200.0,3.1801,3.2086,3.1801,3.2086,1159200.0
2011-04-11 09:50:00,3.38,3.38,3.37,3.37,650400.0,3.2086,3.2086,3.1991,3.1991,650400.0
2011-04-11 10:00:00,3.37,3.38,3.36,3.36,540000.0,3.1991,3.2086,3.1896,3.1896,540000.0
2011-04-11 10:10:00,3.36,3.36,3.35,3.35,537600.0,3.1896,3.1896,3.1801,3.1801,537600.0
2011-04-11 10:20:00,3.35,3.35,3.35,3.35,244800.0,3.1801,3.1801,3.1801,3.1801,244800.0
2011-04-11 10:30:00,3.35,3.36,3.34,3.36,590400.0,3.1801,3.1896,3.1706,3.1896,590400.0
2011-04-11 10:40:00,3.36,3.37,3.35,3.36,216000.0,3.1896,3.1991,3.1801,3.1896,216000.0
2011-04-11 10:50:00,3.37,3.37,3.36,3.36,141600.0,3.1991,3.1991,3.1896,3.1896,141600.0
2011-04-11 11:00:00,3.36,3.37,3.36,3.36,72000.0,3.1896,3.1991,3.1896,3.1896,72000.0
2011-04-11 11:10:00,3.36,3.37,3.36,3.37,336000.0,3.1896,3.1991,3.1896,3.1991,336000.0
2011-04-11 11:20:00,3.37,3.37,3.36,3.36,124800.0,3.1991,3.1991,3.1896,3.1896,124800.0
2011-04-11 11:30:00,3.36,3.36,3.35,3.36,314400.0,3.1896,3.1896,3.1801,3.1896,314400.0
2011-04-11 11:40:00,3.36,3.36,3.36,3.36,88800.0,3.1896,3.1896,3.1896,3.1896,88800.0
2011-04-11 11:50:00,3.36,3.36,3.35,3.35,132000.0,3.1896,3.1896,3.1801,3.1801,132000.0
2011-04-11 12:00:00,3.35,3.35,3.34,3.34,117600.0,3.1801,3.1801,3.1706,3.1706,117600.0
2011-04-11 12:10:00,3.34,3.35,3.33,3.34,360000.0,3.1706,3.1801,3.1611,3.1706,360000.0
2011-04-11 12:20:00,3.34,3.35,3.34,3.35,170400.0,3.1706,3.1801,3.1706,3.1801,170400.0
2011-04-11 12:30:00,3.34,3.34,3.32,3.33,477600.0,3.1706,3.1706,3.1516,3.1611,477600.0
2011-04-11 12:40:00,3.33,3.33,3.32,3.33,304800.0,3.1611,3.1611,3.1516,3.1611,304800.0
2011-04-11 12:50:00,3.32,3.33,3.31,3.31,199200.0,3.1516,3.1611,3.1421,3.1421,199200.0
2011-04-11 13:00:00,3.31,3.32,3.31,3.32,288000.0,3.1421,3.1516,3.1421,3.1516,288000.0
2011-04-11 13:10:00,3.32,3.32,3.31,3.31,187200.0,3.1516,3.1516,3.1421,3.1421,187200.0
2011-04-11 13:20:00,3.32,3.33,3.32,3.32,132000.0,3.1516,3.1611,3.1516,3.1516,132000.0
2011-04-11 13:30:00,3.32,3.32,3.31,3.31,86400.0,3.1516,3.1516,3.1421,3.1421,86400.0
2011-04-11 13:40:00,3.32,3.32,3.32,3.32,256800.0,3.1516,3.1516,3.1516,3.1516,256800.0
2011-04-11 13:50:00,3.31,3.33,3.31,3.32,691200.0,3.1421,3.1611,3.1421,3.1516,691200.0
2011-04-11 14:00:00,3.33,3.33,3.32,3.33,259200.0,3.1611,3.1611,3.1516,3.1611,259200.0
2011-04-11 14:10:00,3.33,3.33,3.33,3.33,127200.0,3.1611,3.1611,3.1611,3.1611,127200.0
2011-04-11 14:20:00,3.33,3.33,3.33,3.33,144000.0,3.1611,3.1611,3.1611,3.1611,144000.0
2011-04-11 14:30:00,3.33,3.33,3.31,3.31,890400.0,3.1611,3.1611,3.1421,3.1421,890400.0
2011-04-11 14:40:00,3.31,3.31,3.3,3.31,228000.0,3.1421,3.1421,3.1326,3.1421,228000.0
2011-04-11 14:50:00,3.31,3.31,3.3,3.3,271200.0,3.1421,3.1421,3.1326,3.1326,271200.0
2011-04-11 15:00:00,3.3,3.3,3.29,3.29,768000.0,3.1326,3.1326,3.1231,3.1231,768000.0
2011-04-11 15:10:00,3.29,3.3,3.28,3.29,739200.0,3.1231,3.1326,3.1137,3.1231,739200.0
2011-04-11 15:20:00,3.29,3.3,3.29,3.29,235200.0,3.1231,3.1326,3.1231,3.1231,235200.0
2011-04-11 15:30:00,3.29,3.3,3.29,3.3,295200.0,3.1231,3.1326,3.1231,3.1326,295200.0
2011-04-11 15:40:00,3.3,3.31,3.3,3.31,710400.0,3.1326,3.1421,3.1326,3.1421,710400.0
2011-04-11 15:50:00,3.31,3.31,3.3,3.31,638400.0,3.1421,3.1421,3.1326,3.1421,638400.0
2011-04-12 09:30:00,3.25,3.26,3.24,3.26,2352000.0,3.0852,3.0947,3.0757,3.0947,2352000.0
2011-04-12 09:40:00,3.26,3.27,3.26,3.26,1416000.0,3.0947,3.1042,3.0947,3.0947,1416000.0
2011-04-12 09:50:00,3.26,3.26,3.23,3.24,2116800.0,3.0947,3.0947,3.0662,3.0757,2116800.0
2011-04-12 10:00:00,3.24,3.24,3.22,3.22,1159200.0,3.0757,3.0757,3.0567,3.0567,1159200.0
2011-04-12 10:10:00,3.22,3.23,3.21,3.23,1860000.0,3.0567,3.0662,3.0472,3.0662,1860000.0
2011-04-12 10:20:00,3.22,3.24,3.21,3.24,1024800.0,3.0567,3.0757,3.0472,3.0757,1024800.0
2011-04-12 10:30:00,3.23,3.23,3.21,3.22,979200.0,3.0662,3.0662,3.0472,3.0567,979200.0
2011-04-12 10:40:00,3.22,3.23,3.21,3.21,2097600.0,3.0567,3.0662,3.0472,3.0472,2097600.0
2011-04-12 10:50:00,3.21,3.21,3.2,3.2,1305600.0,3.0472,3.0472,3.0377,3.0377,1305600.0
2011-04-12 11:00:00,3.2,3.2,3.2,3.2,556800.0,3.0377,3.0377,3.0377,3.0377,556800.0
2011-04-12 11:10:00,3.2,3.21,3.2,3.2,650400.0,3.0377,3.0472,3.0377,3.0377,650400.0
2011-04-12 11:20:00,3.2,3.21,3.2,3.21,372000.0,3.0377,3.0472,3.0377,3.0472,372000.0
2011-04-12 11:30:00,3.21,3.22,3.21,3.22,710400.0,3.0472,3.0567,3.0472,3.0567,710400.0
2011-04-12 11:40:00,3.22,3.22,3.22,3.22,338400.0,3.0567,3.0567,3.0567,3.0567,338400.0
2011-04-12 11:50:00,3.22,3.22,3.21,3.21,309600.0,3.0567,3.0567,3.0472,3.0472,309600.0
2011-04-12 12:00:00,3.21,3.22,3.21,3.21,1188000.0,3.0472,3.0567,3.0472,3.0472,1188000.0
2011-04-12 12:10:00,3.21,3.22,3.21,3.22,468000.0,3.0472,3.0567,3.0472,3.0567,468000.0
2011-04-12 12:20:00,3.22,3.22,3.22,3.22,266400.0,3.0567,3.0567,3.0567,3.0567,266400.0
2011-04-12 12:30:00,3.22,3.22,3.21,3.21,276000.0,3.0567,3.0567,3.0472,3.0472,276000.0
2011-04-12 12:40:00,3.21,3.23,3.21,3.23,645600.0,3.0472,3.0662,3.0472,3.0662,645600.0
2011-04-12 12:50:00,3.23,3.23,3.22,3.22,348000.0,3.0662,3.0662,3.0567,3.0567,348000.0
2011-04-12 13:00:00,3.22,3.23,3.22,3.22,228000.0,3.0567,3.0662,3.0567,3.0567,228000.0
2011-04-12 13:10:00,3.22,3.22,3.21,3.21,175200.0,3.0567,3.0567,3.0472,3.0472,175200.0
2011-04-12 13:20:00,3.21,3.23,3.21,3.23,105600.0,3.0472,3.0662,3.0472,3.0662,105600.0
2011-04-12 13:30:00,3.23,3.23,3.22,3.22,544800.0,3.0662,3.0662,3.0567,3.0567,544800.0
2011-04-12 13:40:00,3.22,3.24,3.22,3.24,504000.0,3.0567,3.0757,3.0567,3.0757,504000.0
2011-04-12 13:50:00,3.24,3.25,3.23,3.24,612000.0,3.0757,3.0852,3.0662,3.0757,612000.0
2011-04-12 14:00:00,3.24,3.26,3.24,3.25,597600.0,3.0757,3.0947,3.0757,3.0852,597600.0
2011-04-12 14:10:00,3.25,3.25,3.24,3.24,297600.0,3.0852,3.0852,3.0757,3.0757,297600.0
2011-04-12 14:20:00,3.25,3.26,3.25,3.25,612000.0,3.0852,3.0947,3.0852,3.0852,612000.0
2011-04-12 14:30:00,3.26,3.26,3.24,3.24,475200.0,3.0947,3.0947,3.0757,3.0757,475200.0
2011-04-12 14:40:00,3.24,3.25,3.24,3.24,379200.0,3.0757,3.0852,3.0757,3.0757,379200.0
2011-04-12 14:50:00,3.24,3.24,3.23,3.24,204000.0,3.0757,3.0757,3.0662,3.0757,204000.0
2011-04-12 15:00:00,3.24,3.24,3.23,3.24,540000.0,3.0757,3.0757,3.0662,3.0757,540000.0
2011-04-12 15:10:00,3.24,3.24,3.24,3.24,504000.0,3.0757,3.0757,3.0757,3.0757,504000.0
2011-04-12 15:20:00,3.24,3.24,3.22,3.22,1010400.0,3.0757,3.0757,3.0567,3.0567,1010400.0
2011-04-12 15:30:00,3.22,3.22,3.21,3.22,487200.0,3.0567,3.0567,3.0472,3.0567,487200.0
2011-04-12 15:40:00,3.22,3.23,3.22,3.23,566400.0,3.0567,3.0662,3.0567,3.0662,566400.0
2011-04-12 15:50:00,3.23,3.24,3.23,3.23,1341600.0,3.0662,3.0757,3.0662,3.0662,1341600.0
2011-04-13 09:30:00,3.28,3.29,3.27,3.28,1783200.0,3.1137,3.1231,3.1042,3.1137,1783200.0
2011-04-13 09:40:00,3.28,3.28,3.26,3.26,1077600.0,3.1137,3.1137,3.0947,3.0947,1077600.0
2011-04-13 09:50:00,3.27,3.27,3.25,3.26,1466400.0,3.1042,3.1042,3.0852,3.0947,1466400.0
2011-04-13 10:00:00,3.25,3.26,3.24,3.24,758400.0,3.0852,3.0947,3.0757,3.0757,758400.0
2011-04-13 10:10:00,3.24,3.25,3.24,3.25,403200.0,3.0757,3.0852,3.0757,3.0852,403200.0
2011-04-13 10:20:00,3.25,3.26,3.24,3.26,564000.0,3.0852,3.0947,3.0757,3.0947,564000.0
2011-04-13 10:30:00,3.26,3.26,3.25,3.25,540000.0,3.0947,3.0947,3.0852,3.0852,540000.0
2011-04-13 10:40:00,3.25,3.27,3.25,3.27,350400.0,3.0852,3.1042,3.0852,3.1042,350400.0
2011-04-13 10:50:00,3.27,3.28,3.27,3.27,717600.0,3.1042,3.1137,3.1042,3.1042,717600.0
2011-04-13 11:00:00,3.27,3.27,3.26,3.26,165600.0,3.1042,3.1042,3.0947,3.0947,165600.0
2011-04-13 11:10:00,3.26,3.26,3.25,3.26,297600.0,3.0947,3.0947,3.0852,3.0947,297600.0
2011-04-13 11:20:00,3.26,3.26,3.24,3.24,388800.0,3.0947,3.0947,3.0757,3.0757,388800.0
2011-04-13 11:30:00,3.24,3.25,3.23,3.23,412800.0,3.0757,3.0852,3.0662,3.0662,412800.0
2011-04-13 11:40:00,3.23,3.23,3.23,3.23,192000.0,3.0662,3.0662,3.0662,3.0662,192000.0
2011-04-13 11:50:00,3.23,3.24,3.22,3.22,292800.0,3.0662,3.0757,3.0567,3.0567,292800.0
2011-04-13 12:00:00,3.22,3.23,3.22,3.23,540000.0,3.0567,3.0662,3.0567,3.0662,540000.0
2011-04-13 12:10:00,3.23,3.23,3.23,3.23,372000.0,3.0662,3.0662,3.0662,3.0662,372000.0
2011-04-13 12:20:00,3.23,3.23,3.22,3.23,146400.0,3.0662,3.0662,3.0567,3.0662,146400.0
2011-04-13 12:30:00,3.22,3.22,3.2,3.21,422400.0,3.0567,3.0567,3.0377,3.0472,422400.0
2011-04-13 12:40:00,3.21,3.21,3.19,3.21,460800.0,3.0472,3.0472,3.0282,3.0472,460800.0
2011-04-13 12:50:00,3.21,3.21,3.21,3.21,453600.0,3.0472,3.0472,3.0472,3.0472,453600.0
2011-04-13 13:00:00,3.21,3.22,3.21,3.22,516000.0,3.0472,3.0567,3.0472,3.0567,516000.0
2011-04-13 13:10:00,3.22,3.23,3.22,3.22,331200.0,3.0567,3.0662,3.0567,3.0567,331200.0
2011-04-13 13:20:00,3.22,3.22,3.22,3.22,110400.0,3.0567,3.0567,3.0567,3.0567,110400.0
2011-04-13 13:30:00,3.22,3.22,3.21,3.21,211200.0,3.0567,3.0567,3.0472,3.0472,211200.0
2011-04-13 13:40:00,3.21,3.22,3.21,3.21,230400.0,3.0472,3.0567,3.0472,3.0472,230400.0
2011-04-13 13:50:00,3.21,3.21,3.2,3.21,252000.0,3.0472,3.0472,3.0377,3.0472,252000.0
2011-04-13 14:00:00,3.21,3.22,3.21,3.21,518400.0,3.0472,3.0567,3.0472,3.0472,518400.0
2011-04-13 14:10:00,3.22,3.22,3.2,3.21,362400.0,3.0567,3.0567,3.0377,3.0472,362400.0
2011-04-13 14:20:00,3.21,3.23,3.21,3.23,578400.0,3.0472,3.0662,3.0472,3.0662,578400.0
2011-04-13 14:30:00,3.23,3.23,3.22,3.22,655200.0,3.0662,3.0662,3.0567,3.0567,655200.0
2011-04-13 14:40:00,3.23,3.25,3.23,3.24,775200.0,3.0662,3.0852,3.0662,3.0757,775200.0
2011-04-13 14:50:00,3.24,3.24,3.24,3.24,177600.0,3.0757,3.0757,3.0757,3.0757,177600.0
2011-04-13 15:00:00,3.24,3.26,3.24,3.25,782400.0,3.0757,3.0947,3.0757,3.0852,782400.0
2011-04-13 15:10:00,3.25,3.26,3.24,3.26,926400.0,3.0852,3.0947,3.0757,3.0947,926400.0
2011-04-13 15:20:00,3.26,3.26,3.24,3.25,158400.0,3.0947,3.0947,3.0757,3.0852,158400.0
2011-04-13 15:30:00,3.24,3.24,3.24,3.24,194400.0,3.0757,3.0757,3.0757,3.0757,194400.0
2011-04-13 15:40:00,3.24,3.25,3.24,3.24,499200.0,3.0757,3.0852,3.0757,3.0757,499200.0
2011-04-13 15:50:00,3.24,3.24,3.23,3.23,1003200.0,3.0757,3.0757,3.0662,3.0662,1003200.0
2011-04-14 09:30:00,3.17,3.23,3.17,3.18,3650400.0,3.0092,3.0662,3.0092,3.0187,3650400.0
2011-04-14 09:40:00,3.18,3.19,3.15,3.15,2114400.0,3.0187,3.0282,2.9902,2.9902,2114400.0
2011-04-14 09:50:00,3.15,3.18,3.14,3.17,2104800.0,2.9902,3.0187,2.9808,3.0092,2104800.0
2011-04-14 10:00:00,3.17,3.18,3.17,3.18,549600.0,3.0092,3.0187,3.0092,3.0187,549600.0
2011-04-14 10:10:00,3.18,3.19,3.17,3.19,638400.0,3.0187,3.0282,3.0092,3.0282,638400.0
2011-04-14 10:20:00,3.19,3.21,3.19,3.2,712800.0,3.0282,3.0472,3.0282,3.0377,712800.0
2011-04-14 10:30:00,3.21,3.22,3.21,3.21,525600.0,3.0472,3.0567,3.0472,3.0472,525600.0
2011-04-14 10:40:00,3.21,3.21,3.2,3.2,326400.0,3.0472,3.0472,3.0377,3.0377,326400.0
2011-04-14 10:50:00,3.2,3.21,3.2,3.2,340800.0,3.0377,3.0472,3.0377,3.0377,340800.0
2011-04-14 11:00:00,3.2,3.21,3.2,3.21,168000.0,3.0377,3.0472,3.0377,3.0472,168000.0
2011-04-14 11:10:00,3.2,3.2,3.19,3.19,484800.0,3.0377,3.0377,3.0282,3.0282,484800.0
2011-04-14 11:20:00,3.19,3.2,3.19,3.19,175200.0,3.0282,3.0377,3.0282,3.0282,175200.0
2011-04-14 11:30:00,3.19,3.2,3.18,3.19,259200.0,3.0282,3.0377,3.0187,3.0282,259200.0
2011-04-14 11:40:00,3.19,3.19,3.18,3.19,350400.0,3.0282,3.0282,3.0187,3.0282,350400.0
2011-04-14 11:50:00,3.19,3.2,3.19,3.2,177600.0,3.0282,3.0377,3.0282,3.0377,177600.0
2011-04-14 12:00:00,3.2,3.21,3.2,3.2,129600.0,3.0377,3.0472,3.0377,3.0377,129600.0
2011-04-14 12:10:00,3.21,3.22,3.21,3.21,504000.0,3.0472,3.0567,3.0472,3.0472,504000.0
2011-04-14 12:20:00,3.21,3.22,3.21,3.22,957600.0,3.0472,3.0567,3.0472,3.0567,957600.0
2011-04-14 12:30:00,3.22,3.22,3.22,3.22,1243200.0,3.0567,3.0567,3.0567,3.0567,1243200.0
2011-04-14 12:40:00,3.22,3.22,3.21,3.21,67200.0,3.0567,3.0567,3.0472,3.0472,67200.0
2011-04-14 12:50:00,3.22,3.22,3.22,3.22,139200.0,3.0567,3.0567,3.0567,3.0567,139200.0
2011-04-14 13:00:00,3.22,3.23,3.22,3.22,427200.0,3.0567,3.0662,3.0567,3.0567,427200.0
2011-04-14 13:10:00,3.22,3.22,3.21,3.21,432000.0,3.0567,3.0567,3.0472,3.0472,432000.0
2011-04-14 13:20:00,3.21,3.21,3.21,3.21,237600.0,3.0472,3.0472,3.0472,3.0472,237600.0
2011-04-14 13:30:00,3.21,3.22,3.21,3.22,26400.0,3.0472,3.0567,3.0472,3.0567,26400.0
2011-04-14 13:40:00,3.21,3.21,3.2,3.21,350400.0,3.0472,3.0472,3.0377,3.0472,350400.0
2011-04-14 13:50:00,3.21,3.21,3.2,3.21,96000.0,3.0472,3.0472,3.0377,3.0472,96000.0
2011-04-14 14:00:00,3.2,3.22,3.2,3.22,139200.0,3.0377,3.0567,3.0377,3.0567,139200.0
2011-04-14 14:10:00,3.21,3.22,3.21,3.21,86400.0,3.0472,3.0567,3.0472,3.0472,86400.0
2011-04-14 14:20:00,3.22,3.22,3.22,3.22,295200.0,3.0567,3.0567,3.0567,3.0567,295200.0
2011-04-14 14:30:00,3.22,3.23,3.22,3.22,249600.0,3.0567,3.0662,3.0567,3.0567,249600.0
2011-04-14 14:40:00,3.22,3.22,3.21,3.22,74400.0,3.0567,3.0567,3.0472,3.0567,74400.0
2011-04-14 14:50:00,3.22,3.23,3.22,3.22,304800.0,3.0567,3.0662,3.0567,3.0567,304800.0
2011-04-14 15:00:00,3.22,3.24,3.22,3.24,756000.0,3.0567,3.0757,3.0567,3.0757,756000.0
2011-04-14 15:10:00,3.23,3.25,3.23,3.25,470400.0,3.0662,3.0852,3.0662,3.0852,470400.0
2011-04-14 15:20:00,3.25,3.25,3.24,3.25,324000.0,3.0852,3.0852,3.0757,3.0852,324000.0
2011-04-14 15:30:00,3.25,3.25,3.24,3.25,520800.0,3.0852,3.0852,3.0757,3.0852,520800.0
2011-04-14 15:40:00,3.25,3.25,3.24,3.24,592800.0,3.0852,3.0852,3.0757,3.0757,592800.0
2011-04-14 15:50:00,3.24,3.24,3.23,3.24,549600.0,3.0757,3.0757,3.0662,3.0757,549600.0
2011-04-15 09:30:00,3.25,3.26,3.24,3.24,1716000.0,3.0852,3.0947,3.0757,3.0757,1716000.0
2011-04-15 09:40:00,3.24,3.25,3.23,3.23,1310400.0,3.0757,3.0852,3.0662,3.0662,1310400.0
2011-04-15 09:50:00,3.23,3.26,3.23,3.25,1396800.0,3.0662,3.0947,3.0662,3.0852,1396800.0
2011-04-15 10:00:00,3.25,3.28,3.25,3.27,1507200.0,3.0852,3.1137,3.0852,3.1042,1507200.0
2011-04-15 10:10:00,3.27,3.27,3.25,3.25,1936800.0,3.1042,3.1042,3.0852,3.0852,1936800.0
2011-04-15 10:20:00,3.25,3.25,3.25,3.25,674400.0,3.0852,3.0852,3.0852,3.0852,674400.0
2011-04-15 10:30:00,3.26,3.26,3.23,3.24,871200.0,3.0947,3.0947,3.0662,3.0757,871200.0
2011-04-15 10:40:00,3.24,3.25,3.24,3.25,513600.0,3.0757,3.0852,3.0757,3.0852,513600.0
2011-04-15 10:50:00,3.25,3.26,3.25,3.26,362400.0,3.0852,3.0947,3.0852,3.0947,362400.0
2011-04-15 11:00:00,3.26,3.26,3.25,3.26,264000.0,3.0947,3.0947,3.0852,3.0947,264000.0
2011-04-15 11:10:00,3.26,3.26,3.24,3.25,408000.0,3.0947,3.0947,3.0757,3.0852,408000.0
2011-04-15 11:20:00,3.25,3.27,3.25,3.27,650400.0,3.0852,3.1042,3.0852,3.1042,650400.0
2011-04-15 11:30:00,3.27,3.27,3.27,3.27,343200.0,3.1042,3.1042,3.1042,3.1042,343200.0
2011-04-15 11:40:00,3.27,3.27,3.27,3.27,225600.0,3.1042,3.1042,3.1042,3.1042,225600.0
2011-04-15 11:50:00,3.27,3.27,3.27,3.27,211200.0,3.1042,3.1042,3.1042,3.1042,211200.0
2011-04-15 12:00:00,3.27,3.28,3.27,3.28,403200.0,3.1042,3.1137,3.1042,3.1137,403200.0
2011-04-15 12:10:00,3.28,3.29,3.28,3.29,979200.0,3.1137,3.1231,3.1137,3.1231,979200.0
2011-04-15 12:20:00,3.29,3.29,3.28,3.29,148800.0,3.1231,3.1231,3.1137,3.1231,148800.0
2011-04-15 12:30:00,3.28,3.29,3.28,3.29,249600.0,3.1137,3.1231,3.1137,3.1231,249600.0
2011-04-15 12:40:00,3.29,3.29,3.28,3.29,249600.0,3.1231,3.1231,3.1137,3.1231,249600.0
2011-04-15 12:50:00,3.29,3.29,3.29,3.29,400800.0,3.1231,3.1231,3.1231,3.1231,400800.0
2011-04-15 13:00:00,3.29,3.3,3.29,3.29,252000.0,3.1231,3.1326,3.1231,3.1231,252000.0
2011-04-15 13:10:00,3.29,3.29,3.29,3.29,225600.0,3.1231,3.1231,3.1231,3.1231,225600.0
2011-04-15 13:20:00,3.29,3.29,3.28,3.28,552000.0,3.1231,3.1231,3.1137,3.1137,552000.0
2011-04-15 13:30:00,3.28,3.28,3.28,3.28,132000.0,3.1137,3.1137,3.1137,3.1137,132000.0
2011-04-15 13:40:00,3.28,3.28,3.28,3.28,139200.0,3.1137,3.1137,3.1137,3.1137,139200.0
2011-04-15 13:50:00,3.28,3.28,3.28,3.28,165600.0,3.1137,3.1137,3.1137,3.1137,165600.0
2011-04-15 14:00:00,3.28,3.28,3.28,3.28,124800.0,3.1137,3.1137,3.1137,3.1137,124800.0
2011-04-15 14:10:00,3.28,3.28,3.28,3.28,216000.0,3.1137,3.1137,3.1137,3.1137,216000.0
2011-04-15 14:20:00,3.28,3.29,3.28,3.28,108000.0,3.1137,3.1231,3.1137,3.1137,108000.0
2011-04-15 14:30:00,3.29,3.29,3.28,3.28,100800.0,3.1231,3.1231,3.1137,3.1137,100800.0
2011-04-15 14:40:00,3.29,3.29,3.28,3.28,64800.0,3.1231,3.1231,3.1137,3.1137,64800.0
2011-04-15 14:50:00,3.28,3.28,3.28,3.28,91200.0,3.1137,3.1137,3.1137,3.1137,91200.0
2011-04-15 15:00:00,3.28,3.29,3.28,3.28,129600.0,3.1137,3.1231,3.1137,3.1137,129600.0
2011-04-15 15:10:00,3.28,3.28,3.26,3.27,1084800.0,3.1137,3.1137,3.0947,3.1042,1084800.0
2011-04-15 15:20:00,3.27,3.27,3.26,3.27,1699200.0,3.1042,3.1042,3.0947,3.1042,1699200.0
2011-04-15 15:30:00,3.27,3.27,3.27,3.27,1024800.0,3.1042,3.1042,3.1042,3.1042,1024800.0
2011-04-15 15:40:00,3.27,3.27,3.26,3.26,1312800.0,3.1042,3.1042,3.0947,3.0947,1312800.0
2011-04-15 15:50:00,3.26,3.27,3.26,3.27,1735200.0,3.0947,3.1042,3.0947,3.1042,1735200.0
2011-04-18 09:30:00,3.16,3.16,3.12,3.14,3528000.0,2.9997,2.9997,2.9618,2.9808,3528000.0
2011-04-18 09:40:00,3.14,3.16,3.13,3.14,2320800.0,2.9808,2.9997,2.9713,2.9808,2320800.0
2011-04-18 09:50:00,3.15,3.15,3.12,3.12,1413600.0,2.9902,2.9902,2.9618,2.9618,1413600.0
2011-04-18 10:00:00,3.12,3.13,3.09,3.11,1771200.0,2.9618,2.9713,2.9333,2.9523,1771200.0
2011-04-18 10:10:00,3.1,3.12,3.1,3.12,734400.0,2.9428,2.9618,2.9428,2.9618,734400.0
2011-04-18 10:20:00,3.12,3.14,3.11,3.13,1994400.0,2.9618,2.9808,2.9523,2.9713,1994400.0
2011-04-18 10:30:00,3.12,3.14,3.12,3.13,717600.0,2.9618,2.9808,2.9618,2.9713,717600.0
2011-04-18 10:40:00,3.13,3.13,3.11,3.11,957600.0,2.9713,2.9713,2.9523,2.9523,957600.0
2011-04-18 10:50:00,3.1,3.11,3.09,3.1,828000.0,2.9428,2.9523,2.9333,2.9428,828000.0
2011-04-18 11:00:00,3.1,3.11,3.09,3.09,888000.0,2.9428,2.9523,2.9333,2.9333,888000.0
2011-04-18 11:10:00,3.09,3.11,3.09,3.1,448800.0,2.9333,2.9523,2.9333,2.9428,448800.0
2011-04-18 11:20:00,3.11,3.12,3.11,3.12,552000.0,2.9523,2.9618,2.9523,2.9618,552000.0
2011-04-18 11:30:00,3.11,3.12,3.11,3.12,657600.0,2.9523,2.9618,2.9523,2.9618,657600.0
2011-04-18 11:40:00,3.12,3.13,3.12,3.12,408000.0,2.9618,2.9713,2.9618,2.9618,408000.0
2011-04-18 11:50:00,3.13,3.13,3.12,3.12,314400.0,2.9713,2.9713,2.9618,2.9618,314400.0
2011-04-18 12:00:00,3.12,3.13,3.11,3.13,290400.0,2.9618,2.9713,2.9523,2.9713,290400.0
2011-04-18 12:10:00,3.13,3.13,3.12,3.12,357600.0,2.9713,2.9713,2.9618,2.9618,357600.0
2011-04-18 12:20:00,3.12,3.12,3.11,3.12,516000.0,2.9618,2.9618,2.9523,2.9618,516000.0
2011-04-18 12:30:00,3.12,3.12,3.12,3.12,427200.0,2.9618,2.9618,2.9618,2.9618,427200.0
2011-04-18 12:40:00,3.12,3.12,3.12,3.12,108000.0,2.9618,2.9618,2.9618,2.9618,108000.0
2011-04-18 12:50:00,3.12,3.12,3.11,3.12,400800.0,2.9618,2.9618,2.9523,2.9618,400800.0
2011-04-18 13:00:00,3.12,3.12,3.12,3.12,117600.0,2.9618,2.9618,2.9618,2.9618,117600.0
2011-04-18 13:10:00,3.11,3.11,3.11,3.11,225600.0,2.9523,2.9523,2.9523,2.9523,225600.0
2011-04-18 13:20:00,3.11,3.12,3.11,3.11,753600.0,2.9523,2.9618,2.9523,2.9523,753600.0
2011-04-18 13:30:00,3.11,3.12,3.11,3.12,458400.0,2.9523,2.9618,2.9523,2.9618,458400.0
2011-04-18 13:40:00,3.12,3.13,3.11,3.13,705600.0,2.9618,2.9713,2.9523,2.9713,705600.0
2011-04-18 13:50:00,3.13,3.14,3.13,3.14,640800.0,2.9713,2.9808,2.9713,2.9808,640800.0
2011-04-18 14:00:00,3.14,3.14,3.13,3.14,645600.0,2.9808,2.9808,2.9713,2.9808,645600.0
2011-04-18 14:10:00,3.14,3.14,3.13,3.14,686400.0,2.9808,2.9808,2.9713,2.9808,686400.0
2011-04-18 14:20:00,3.14,3.14,3.13,3.14,396000.0,2.9808,2.9808,2.9713,2.9808,396000.0
2011-04-18 14:30:00,3.14,3.15,3.14,3.15,1132800.0,2.9808,2.9902,2.9808,2.9902,1132800.0
2011-04-18 14:40:00,3.15,3.17,3.15,3.16,1108800.0,2.9902,3.0092,2.9902,2.9997,1108800.0
2011-04-18 14:50:00,3.16,3.17,3.16,3.16,1257600.0,2.9997,3.0092,2.9997,2.9997,1257600.0
2011-04-18 15:00:00,3.16,3.16,3.14,3.15,964800.0,2.9997,2.9997,2.9808,2.9902,964800.0
2011-04-18 15:10:00,3.15,3.18,3.15,3.17,1238400.0,2.9902,3.0187,2.9902,3.0092,1238400.0
2011-04-18 15:20:00,3.18,3.18,3.16,3.17,835200.0,3.0187,3.0187,2.9997,3.0092,835200.0
2011-04-18 15:30:00,3.17,3.18,3.16,3.16,1276800.0,3.0092,3.0187,2.9997,2.9997,1276800.0
2011-04-18 15:40:00,3.17,3.17,3.15,3.16,679200.0,3.0092,3.0092,2.9902,2.9997,679200.0
2011-04-18 15:50:00,3.16,3.17,3.15,3.16,1128000.0,2.9997,3.0092,2.9902,2.9997,1128000.0
2011-04-19 09:30:00,3.18,3.2,3.18,3.19,988800.0,3.0187,3.0377,3.0187,3.0282,988800.0
2011-04-19 09:40:00,3.19,3.2,3.18,3.18,604800.0,3.0282,3.0377,3.0187,3.0187,604800.0
2011-04-19 09:50:00,3.18,3.18,3.17,3.18,772800.0,3.0187,3.0187,3.0092,3.0187,772800.0
2011-04-19 10:00:00,3.18,3.19,3.17,3.18,393600.0,3.0187,3.0282,3.0092,3.0187,393600.0
2011-04-19 10:10:00,3.18,3.19,3.18,3.19,496800.0,3.0187,3.0282,3.0187,3.0282,496800.0
2011-04-19 10:20:00,3.19,3.2,3.19,3.19,288000.0,3.0282,3.0377,3.0282,3.0282,288000.0
2011-04-19 10:30:00,3.19,3.19,3.17,3.17,204000.0,3.0282,3.0282,3.0092,3.0092,204000.0
2011-04-19 10:40:00,3.17,3.18,3.17,3.18,417600.0,3.0092,3.0187,3.0092,3.0187,417600.0
2011-04-19 10:50:00,3.18,3.18,3.17,3.17,151200.0,3.0187,3.0187,3.0092,3.0092,151200.0
2011-04-19 11:00:00,3.17,3.17,3.16,3.17,422400.0,3.0092,3.0092,2.9997,3.0092,422400.0
2011-04-19 11:10:00,3.17,3.17,3.16,3.17,230400.0,3.0092,3.0092,2.9997,3.0092,230400.0
2011-04-19 11:20:00,3.16,3.17,3.15,3.16,578400.0,2.9997,3.0092,2.9902,2.9997,578400.0
2011-04-19 11:30:00,3.16,3.17,3.16,3.17,276000.0,2.9997,3.0092,2.9997,3.0092,276000.0
2011-04-19 11:40:00,3.17,3.17,3.16,3.16,314400.0,3.0092,3.0092,2.9997,2.9997,314400.0
2011-04-19 11:50:00,3.16,3.17,3.16,3.17,436800.0,2.9997,3.0092,2.9997,3.0092,436800.0
2011-04-19 12:00:00,3.17,3.17,3.17,3.17,240000.0,3.0092,3.0092,3.0092,3.0092,240000.0
2011-04-19 12:10:00,3.17,3.18,3.17,3.17,235200.0,3.0092,3.0187,3.0092,3.0092,235200.0
2011-04-19 12:20:00,3.17,3.18,3.17,3.17,213600.0,3.0092,3.0187,3.0092,3.0092,213600.0
2011-04-19 12:30:00,3.18,3.18,3.17,3.18,24000.0,3.0187,3.0187,3.0092,3.0187,24000.0
2011-04-19 12:40:00,3.18,3.18,3.17,3.17,364800.0,3.0187,3.0187,3.0092,3.0092,364800.0
2011-04-19 12:50:00,3.18,3.18,3.18,3.18,45600.0,3.0187,3.0187,3.0187,3.0187,45600.0
2011-04-19 13:00:00,3.18,3.19,3.18,3.18,400800.0,3.0187,3.0282,3.0187,3.0187,400800.0
2011-04-19 13:10:00,3.18,3.19,3.18,3.19,367200.0,3.0187,3.0282,3.0187,3.0282,367200.0
2011-04-19 13:20:00,3.19,3.2,3.19,3.19,139200.0,3.0282,3.0377,3.0282,3.0282,139200.0
2011-04-19 13:30:00,3.19,3.2,3.19,3.2,86400.0,3.0282,3.0377,3.0282,3.0377,86400.0
2011-04-19 13:40:00,3.2,3.21,3.2,3.21,924000.0,3.0377,3.0472,3.0377,3.0472,924000.0
2011-04-19 13:50:00,3.21,3.21,3.2,3.2,158400.0,3.0472,3.0472,3.0377,3.0377,158400.0
2011-04-19 14:00:00,3.2,3.2,3.2,3.2,199200.0,3.0377,3.0377,3.0377,3.0377,199200.0
2011-04-19 14:10:00,3.2,3.21,3.2,3.21,254400.0,3.0377,3.0472,3.0377,3.0472,254400.0
2011-04-19 14:20:00,3.21,3.21,3.2,3.2,124800.0,3.0472,3.0472,3.0377,3.0377,124800.0
2011-04-19 14:30:00,3.2,3.2,3.2,3.2,367200.0,3.0377,3.0377,3.0377,3.0377,367200.0
2011-04-19 14:40:00,3.2,3.21,3.2,3.2,144000.0,3.0377,3.0472,3.0377,3.0377,144000.0
2011-04-19 14:50:00,3.2,3.21,3.2,3.2,182400.0,3.0377,3.0472,3.0377,3.0377,182400.0
2011-04-19 15:00:00,3.2,3.21,3.2,3.21,196800.0,3.0377,3.0472,3.0377,3.0472,196800.0
2011-04-19 15:10:00,3.21,3.21,3.21,3.21,36000.0,3.0472,3.0472,3.0472,3.0472,36000.0
2011-04-19 15:20:00,3.21,3.21,3.21,3.21,151200.0,3.0472,3.0472,3.0472,3.0472,151200.0
2011-04-19 15:30:00,3.21,3.21,3.2,3.21,336000.0,3.0472,3.0472,3.0377,3.0472,336000.0
2011-04-19 15:40:00,3.21,3.21,3.21,3.21,993600.0,3.0472,3.0472,3.0472,3.0472,993600.0
2011-04-19 15:50:00,3.21,3.22,3.21,3.22,1346400.0,3.0472,3.0567,3.0472,3.0567,1346400.0
2011-04-20 09:30:00,3.33,3.35,3.33,3.34,2983200.0,3.1611,3.1801,3.1611,3.1706,2983200.0
2011-04-20 09:40:00,3.34,3.34,3.33,3.34,2004000.0,3.1706,3.1706,3.1611,3.1706,2004000.0
2011-04-20 09:50:00,3.34,3.34,3.33,3.34,772800.0,3.1706,3.1706,3.1611,3.1706,772800.0
2011-04-20 10:00:00,3.34,3.35,3.33,3.35,751200.0,3.1706,3.1801,3.1611,3.1801,751200.0
2011-04-20 10:10:00,3.35,3.37,3.35,3.36,1214400.0,3.1801,3.1991,3.1801,3.1896,1214400.0
2011-04-20 10:20:00,3.36,3.36,3.35,3.35,424800.0,3.1896,3.1896,3.1801,3.1801,424800.0
2011-04-20 10:30:00,3.36,3.36,3.35,3.36,350400.0,3.1896,3.1896,3.1801,3.1896,350400.0
2011-04-20 10:40:00,3.36,3.36,3.35,3.36,412800.0,3.1896,3.1896,3.1801,3.1896,412800.0
2011-04-20 10:50:00,3.35,3.36,3.35,3.36,208800.0,3.1801,3.1896,3.1801,3.1896,208800.0
2011-04-20 11:00:00,3.36,3.36,3.35,3.35,501600.0,3.1896,3.1896,3.1801,3.1801,501600.0
2011-04-20 11:10:00,3.35,3.35,3.34,3.35,636000.0,3.1801,3.1801,3.1706,3.1801,636000.0
2011-04-20 11:20:00,3.34,3.35,3.34,3.35,451200.0,3.1706,3.1801,3.1706,3.1801,451200.0
2011-04-20 11:30:00,3.35,3.35,3.35,3.35,285600.0,3.1801,3.1801,3.1801,3.1801,285600.0
2011-04-20 11:40:00,3.35,3.36,3.35,3.35,273600.0,3.1801,3.1896,3.1801,3.1801,273600.0
2011-04-20 11:50:00,3.35,3.37,3.35,3.36,837600.0,3.1801,3.1991,3.1801,3.1896,837600.0
2011-04-20 12:00:00,3.36,3.36,3.35,3.36,141600.0,3.1896,3.1896,3.1801,3.1896,141600.0
2011-04-20 12:10:00,3.36,3.36,3.35,3.35,405600.0,3.1896,3.1896,3.1801,3.1801,405600.0
2011-04-20 12:20:00,3.35,3.35,3.34,3.34,804000.0,3.1801,3.1801,3.1706,3.1706,804000.0
2011-04-20 12:30:00,3.34,3.35,3.34,3.35,823200.0,3.1706,3.1801,3.1706,3.1801,823200.0
2011-04-20 12:40:00,3.34,3.35,3.34,3.34,904800.0,3.1706,3.1801,3.1706,3.1706,904800.0
2011-04-20 12:50:00,3.34,3.34,3.34,3.34,556800.0,3.1706,3.1706,3.1706,3.1706,556800.0
2011-04-20 13:00:00,3.34,3.34,3.33,3.34,1238400.0,3.1706,3.1706,3.1611,3.1706,1238400.0
2011-04-20 13:10:00,3.34,3.34,3.33,3.33,1029600.0,3.1706,3.1706,3.1611,3.1611,1029600.0
2011-04-20 13:20:00,3.33,3.34,3.33,3.34,446400.0,3.1611,3.1706,3.1611,3.1706,446400.0
2011-04-20 13:30:00,3.33,3.33,3.33,3.33,220800.0,3.1611,3.1611,3.1611,3.1611,220800.0
2011-04-20 13:40:00,3.33,3.34,3.33,3.34,170400.0,3.1611,3.1706,3.1611,3.1706,170400.0
2011-04-20 13:50:00,3.34,3.35,3.34,3.34,364800.0,3.1706,3.1801,3.1706,3.1706,364800.0
2011-04-20 14:00:00,3.34,3.34,3.33,3.33,1291200.0,3.1706,3.1706,3.1611,3.1611,1291200.0
2011-04-20 14:10:00,3.33,3.34,3.33,3.34,628800.0,3.1611,3.1706,3.1611,3.1706,628800.0
2011-04-20 14:20:00,3.34,3.34,3.33,3.34,640800.0,3.1706,3.1706,3.1611,3.1706,640800.0
2011-04-20 14:30:00,3.34,3.34,3.34,3.34,86400.0,3.1706,3.1706,3.1706,3.1706,86400.0
2011-04-20 14:40:00,3.34,3.35,3.34,3.34,96000.0,3.1706,3.1801,3.1706,3.1706,96000.0
2011-04-20 14:50:00,3.34,3.35,3.34,3.34,264000.0,3.1706,3.1801,3.1706,3.1706,264000.0
2011-04-20 15:00:00,3.34,3.34,3.34,3.34,268800.0,3.1706,3.1706,3.1706,3.1706,268800.0
2011-04-20 15:10:00,3.34,3.34,3.34,3.34,439200.0,3.1706,3.1706,3.1706,3.1706,439200.0
2011-04-20 15:20:00,3.34,3.35,3.33,3.35,412800.0,3.1706,3.1801,3.1611,3.1801,412800.0
2011-04-20 15:30:00,3.35,3.35,3.34,3.35,184800.0,3.1801,3.1801,3.1706,3.1801,184800.0
2011-04-20 15:40:00,3.35,3.36,3.35,3.35,1615200.0,3.1801,3.1896,3.1801,3.1801,1615200.0
2011-04-20 15:50:00,3.35,3.35,3.35,3.35,1070400.0,3.1801,3.1801,3.1801,3.1801,1070400.0
2011-04-21 09:30:00,3.4,3.4,3.39,3.39,2224800.0,3.2276,3.2276,3.2181,3.2181,2224800.0
2011-04-21 09:40:00,3.39,3.39,3.38,3.38,1684800.0,3.2181,3.2181,3.2086,3.2086,1684800.0
2011-04-21 09:50:00,3.38,3.39,3.38,3.38,712800.0,3.2086,3.2181,3.2086,3.2086,712800.0
2011-04-21 10:00:00,3.38,3.38,3.35,3.38,1560000.0,3.2086,3.2086,3.1801,3.2086,1560000.0
2011-04-21 10:10:00,3.38,3.38,3.37,3.38,175200.0,3.2086,3.2086,3.1991,3.2086,175200.0
2011-04-21 10:20:00,3.38,3.39,3.38,3.38,184800.0,3.2086,3.2181,3.2086,3.2086,184800.0
2011-04-21 10:30:00,3.38,3.39,3.37,3.38,264000.0,3.2086,3.2181,3.1991,3.2086,264000.0
2011-04-21 10:40:00,3.38,3.39,3.38,3.38,124800.0,3.2086,3.2181,3.2086,3.2086,124800.0
2011-04-21 10:50:00,3.38,3.39,3.38,3.39,417600.0,3.2086,3.2181,3.2086,3.2181,417600.0
2011-04-21 11:00:00,3.38,3.39,3.38,3.39,242400.0,3.2086,3.2181,3.2086,3.2181,242400.0
2011-04-21 11:10:00,3.39,3.39,3.38,3.39,151200.0,3.2181,3.2181,3.2086,3.2181,151200.0
2011-04-21 11:20:00,3.39,3.39,3.38,3.39,276000.0,3.2181,3.2181,3.2086,3.2181,276000.0
2011-04-21 11:30:00,3.39,3.4,3.39,3.4,108000.0,3.2181,3.2276,3.2181,3.2276,108000.0
2011-04-21 11:40:00,3.4,3.4,3.39,3.4,184800.0,3.2276,3.2276,3.2181,3.2276,184800.0
2011-04-21 11:50:00,3.4,3.4,3.39,3.4,312000.0,3.2276,3.2276,3.2181,3.2276,312000.0
2011-04-21 12:00:00,3.39,3.4,3.39,3.4,50400.0,3.2181,3.2276,3.2181,3.2276,50400.0
2011-04-21 12:10:00,3.4,3.4,3.4,3.4,43200.0,3.2276,3.2276,3.2276,3.2276,43200.0
2011-04-21 12:20:00,3.4,3.4,3.4,3.4,144000.0,3.2276,3.2276,3.2276,3.2276,144000.0
2011-04-21 12:30:00,3.4,3.4,3.39,3.39,79200.0,3.2276,3.2276,3.2181,3.2181,79200.0
2011-04-21 12:40:00,3.4,3.4,3.4,3.4,225600.0,3.2276,3.2276,3.2276,3.2276,225600.0
2011-04-21 12:50:00,3.4,3.4,3.4,3.4,48000.0,3.2276,3.2276,3.2276,3.2276,48000.0
2011-04-21 13:00:00,3.4,3.4,3.4,3.4,208800.0,3.2276,3.2276,3.2276,3.2276,208800.0
2011-04-21 13:10:00,3.4,3.4,3.39,3.39,120000.0,3.2276,3.2276,3.2181,3.2181,120000.0
2011-04-21 13:20:00,3.39,3.39,3.39,3.39,26400.0,3.2181,3.2181,3.2181,3.2181,26400.0
2011-04-21 13:30:00,3.4,3.4,3.39,3.39,112800.0,3.2276,3.2276,3.2181,3.2181,112800.0
2011-04-21 13:40:00,3.39,3.39,3.39,3.39,81600.0,3.2181,3.2181,3.2181,3.2181,81600.0
2011-04-21 13:50:00,3.39,3.39,3.39,3.39,213600.0,3.2181,3.2181,3.2181,3.2181,213600.0
2011-04-21 14:00:00,3.39,3.39,3.39,3.39,57600.0,3.2181,3.2181,3.2181,3.2181,57600.0
2011-04-21 14:10:00,3.39,3.39,3.39,3.39,43200.0,3.2181,3.2181,3.2181,3.2181,43200.0
2011-04-21 14:20:00,3.39,3.4,3.39,3.4,16800.0,3.2181,3.2276,3.2181,3.2276,16800.0
2011-04-21 14:30:00,3.4,3.4,3.39,3.4,446400.0,3.2276,3.2276,3.2181,3.2276,446400.0
2011-04-21 14:40:00,3.4,3.4,3.39,3.39,204000.0,3.2276,3.2276,3.2181,3.2181,204000.0
2011-04-21 14:50:00,3.39,3.39,3.39,3.39,698400.0,3.2181,3.2181,3.2181,3.2181,698400.0
2011-04-21 15:00:00,3.38,3.39,3.38,3.39,304800.0,3.2086,3.2181,3.2086,3.2181,304800.0
2011-04-21 15:10:00,3.39,3.39,3.39,3.39,153600.0,3.2181,3.2181,3.2181,3.2181,153600.0
2011-04-21 15:20:00,3.39,3.39,3.38,3.39,386400.0,3.2181,3.2181,3.2086,3.2181,386400.0
2011-04-21 15:30:00,3.39,3.39,3.38,3.39,292800.0,3.2181,3.2181,3.2086,3.2181,292800.0
2011-04-21 15:40:00,3.39,3.4,3.39,3.4,919200.0,3.2181,3.2276,3.2181,3.2276,919200.0
2011-04-21 15:50:00,3.4,3.4,3.39,3.4,1164000.0,3.2276,3.2276,3.2181,3.2276,1164000.0
2011-04-25 09:30:00,3.39,3.4,3.39,3.39,1142400.0,3.2181,3.2276,3.2181,3.2181,1142400.0
2011-04-25 09:40:00,3.39,3.4,3.38,3.4,638400.0,3.2181,3.2276,3.2086,3.2276,638400.0
2011-04-25 09:50:00,3.4,3.4,3.39,3.4,182400.0,3.2276,3.2276,3.2181,3.2276,182400.0
2011-04-25 10:00:00,3.4,3.4,3.38,3.38,216000.0,3.2276,3.2276,3.2086,3.2086,216000.0
2011-04-25 10:10:00,3.38,3.39,3.38,3.38,705600.0,3.2086,3.2181,3.2086,3.2086,705600.0
2011-04-25 10:20:00,3.38,3.38,3.36,3.37,830400.0,3.2086,3.2086,3.1896,3.1991,830400.0
2011-04-25 10:30:00,3.37,3.37,3.36,3.37,400800.0,3.1991,3.1991,3.1896,3.1991,400800.0
2011-04-25 10:40:00,3.37,3.37,3.37,3.37,436800.0,3.1991,3.1991,3.1991,3.1991,436800.0
2011-04-25 10:50:00,3.37,3.37,3.36,3.37,523200.0,3.1991,3.1991,3.1896,3.1991,523200.0
2011-04-25 11:00:00,3.37,3.37,3.36,3.36,230400.0,3.1991,3.1991,3.1896,3.1896,230400.0
2011-04-25 11:10:00,3.36,3.36,3.36,3.36,374400.0,3.1896,3.1896,3.1896,3.1896,374400.0
2011-04-25 11:20:00,3.36,3.37,3.36,3.37,100800.0,3.1896,3.1991,3.1896,3.1991,100800.0
2011-04-25 11:30:00,3.37,3.37,3.37,3.37,273600.0,3.1991,3.1991,3.1991,3.1991,273600.0
2011-04-25 11:40:00,3.37,3.37,3.37,3.37,91200.0,3.1991,3.1991,3.1991,3.1991,91200.0
2011-04-25 11:50:00,3.37,3.38,3.37,3.38,230400.0,3.1991,3.2086,3.1991,3.2086,230400.0
2011-04-25 12:00:00,3.38,3.38,3.38,3.38,79200.0,3.2086,3.2086,3.2086,3.2086,79200.0
2011-04-25 12:10:00,3.38,3.38,3.38,3.38,151200.0,3.2086,3.2086,3.2086,3.2086,151200.0
2011-04-25 12:20:00,3.38,3.38,3.38,3.38,132000.0,3.2086,3.2086,3.2086,3.2086,132000.0
2011-04-25 12:30:00,3.38,3.38,3.38,3.38,100800.0,3.2086,3.2086,3.2086,3.2086,100800.0
2011-04-25 12:40:00,3.38,3.38,3.38,3.38,60000.0,3.2086,3.2086,3.2086,3.2086,60000.0
2011-04-25 12:50:00,3.38,3.39,3.38,3.38,290400.0,3.2086,3.2181,3.2086,3.2086,290400.0
2011-04-25 13:00:00,3.38,3.38,3.38,3.38,12000.0,3.2086,3.2086,3.2086,3.2086,12000.0
2011-04-25 13:10:00,3.38,3.38,3.38,3.38,40800.0,3.2086,3.2086,3.2086,3.2086,40800.0
2011-04-25 13:20:00,3.38,3.38,3.38,3.38,28800.0,3.2086,3.2086,3.2086,3.2086,28800.0
2011-04-25 13:30:00,3.39,3.39,3.39,3.39,48000.0,3.2181,3.2181,3.2181,3.2181,48000.0
2011-04-25 13:40:00,3.39,3.39,3.38,3.39,295200.0,3.2181,3.2181,3.2086,3.2181,295200.0
2011-04-25 13:50:00,3.39,3.39,3.38,3.39,252000.0,3.2181,3.2181,3.2086,3.2181,252000.0
2011-04-25 14:00:00,3.39,3.39,3.39,3.39,237600.0,3.2181,3.2181,3.2181,3.2181,237600.0
2011-04-25 14:10:00,3.39,3.39,3.39,3.39,278400.0,3.2181,3.2181,3.2181,3.2181,278400.0
2011-04-25 14:20:00,3.39,3.39,3.39,3.39,264000.0,3.2181,3.2181,3.2181,3.2181,264000.0
2011-04-25 14:30:00,3.39,3.39,3.39,3.39,21600.0,3.2181,3.2181,3.2181,3.2181,21600.0
2011-04-25 14:40:00,3.39,3.39,3.39,3.39,136800.0,3.2181,3.2181,3.2181,3.2181,136800.0
2011-04-25 14:50:00,3.39,3.39,3.39,3.39,40800.0,3.2181,3.2181,3.2181,3.2181,40800.0
2011-04-25 15:00:00,3.39,3.39,3.39,3.39,122400.0,3.2181,3.2181,3.2181,3.2181,122400.0
2011-04-25 15:10:00,3.38,3.38,3.38,3.38,194400.0,3.2086,3.2086,3.2086,3.2086,194400.0
2011-04-25 15:20:00,3.38,3.39,3.38,3.39,91200.0,3.2086,3.2181,3.2086,3.2181,91200.0
2011-04-25 15:30:00,3.39,3.39,3.39,3.39,410400.0,3.2181,3.2181,3.2181,3.2181,410400.0
2011-04-25 15:40:00,3.39,3.39,3.38,3.39,597600.0,3.2181,3.2181,3.2086,3.2181,597600.0
2011-04-25 15:50:00,3.38,3.39,3.38,3.39,1233600.0,3.2086,3.2181,3.2086,3.2181,1233600.0
2011-04-26 09:30:00,3.42,3.43,3.41,3.42,1411200.0,3.2466,3.256,3.2371,3.2466,1411200.0
2011-04-26 09:40:00,3.42,3.43,3.41,3.43,679200.0,3.2466,3.256,3.2371,3.256,679200.0
2011-04-26 09:50:00,3.43,3.44,3.42,3.43,847200.0,3.256,3.2655,3.2466,3.256,847200.0
2011-04-26 10:00:00,3.43,3.44,3.41,3.42,1413600.0,3.256,3.2655,3.2371,3.2466,1413600.0
2011-04-26 10:10:00,3.42,3.43,3.42,3.43,621600.0,3.2466,3.256,3.2466,3.256,621600.0
2011-04-26 10:20:00,3.43,3.45,3.43,3.44,1521600.0,3.256,3.275,3.256,3.2655,1521600.0
2011-04-26 10:30:00,3.44,3.45,3.44,3.45,544800.0,3.2655,3.275,3.2655,3.275,544800.0
2011-04-26 10:40:00,3.45,3.47,3.45,3.46,1804800.0,3.275,3.294,3.275,3.2845,1804800.0
2011-04-26 10:50:00,3.46,3.47,3.46,3.46,662400.0,3.2845,3.294,3.2845,3.2845,662400.0
2011-04-26 11:00:00,3.47,3.47,3.46,3.46,948000.0,3.294,3.294,3.2845,3.2845,948000.0
2011-04-26 11:10:00,3.46,3.47,3.46,3.47,283200.0,3.2845,3.294,3.2845,3.294,283200.0
2011-04-26 11:20:00,3.46,3.48,3.46,3.47,789600.0,3.2845,3.3035,3.2845,3.294,789600.0
2011-04-26 11:30:00,3.47,3.48,3.47,3.47,554400.0,3.294,3.3035,3.294,3.294,554400.0
2011-04-26 11:40:00,3.47,3.48,3.47,3.48,182400.0,3.294,3.3035,3.294,3.3035,182400.0
2011-04-26 11:50:00,3.48,3.49,3.48,3.49,228000.0,3.3035,3.313,3.3035,3.313,228000.0
2011-04-26 12:00:00,3.48,3.5,3.48,3.49,720000.0,3.3035,3.3225,3.3035,3.313,720000.0
2011-04-26 12:10:00,3.49,3.49,3.48,3.48,72000.0,3.313,3.313,3.3035,3.3035,72000.0
2011-04-26 12:20:00,3.48,3.49,3.48,3.48,360000.0,3.3035,3.313,3.3035,3.3035,360000.0
2011-04-26 12:30:00,3.48,3.48,3.48,3.48,338400.0,3.3035,3.3035,3.3035,3.3035,338400.0
2011-04-26 12:40:00,3.48,3.48,3.48,3.48,192000.0,3.3035,3.3035,3.3035,3.3035,192000.0
2011-04-26 12:50:00,3.48,3.48,3.48,3.48,177600.0,3.3035,3.3035,3.3035,3.3035,177600.0
2011-04-26 13:00:00,3.48,3.48,3.47,3.47,376800.0,3.3035,3.3035,3.294,3.294,376800.0
2011-04-26 13:10:00,3.47,3.48,3.47,3.47,372000.0,3.294,3.3035,3.294,3.294,372000.0
2011-04-26 13:20:00,3.47,3.48,3.47,3.47,264000.0,3.294,3.3035,3.294,3.294,264000.0
2011-04-26 13:30:00,3.47,3.47,3.46,3.47,1022400.0,3.294,3.294,3.2845,3.294,1022400.0
2011-04-26 13:40:00,3.46,3.47,3.46,3.47,196800.0,3.2845,3.294,3.2845,3.294,196800.0
2011-04-26 13:50:00,3.46,3.47,3.46,3.47,122400.0,3.2845,3.294,3.2845,3.294,122400.0
2011-04-26 14:00:00,3.47,3.47,3.47,3.47,240000.0,3.294,3.294,3.294,3.294,240000.0
2011-04-26 14:10:00,3.47,3.48,3.47,3.48,139200.0,3.294,3.3035,3.294,3.3035,139200.0
2011-04-26 14:20:00,3.48,3.48,3.48,3.48,52800.0,3.3035,3.3035,3.3035,3.3035,52800.0
2011-04-26 14:30:00,3.48,3.48,3.48,3.48,67200.0,3.3035,3.3035,3.3035,3.3035,67200.0
2011-04-26 14:40:00,3.48,3.48,3.48,3.48,81600.0,3.3035,3.3035,3.3035,3.3035,81600.0
2011-04-26 14:50:00,3.48,3.48,3.48,3.48,160800.0,3.3035,3.3035,3.3035,3.3035,160800.0
2011-04-26 15:00:00,3.48,3.48,3.48,3.48,45600.0,3.3035,3.3035,3.3035,3.3035,45600.0
2011-04-26 15:10:00,3.48,3.49,3.48,3.49,400800.0,3.3035,3.313,3.3035,3.313,400800.0
2011-04-26 15:20:00,3.48,3.49,3.47,3.48,602400.0,3.3035,3.313,3.294,3.3035,602400.0
2011-04-26 15:30:00,3.47,3.48,3.47,3.47,165600.0,3.294,3.3035,3.294,3.294,165600.0
2011-04-26 15:40:00,3.47,3.48,3.47,3.47,417600.0,3.294,3.3035,3.294,3.294,417600.0
2011-04-26 15:50:00,3.47,3.48,3.47,3.47,900000.0,3.294,3.3035,3.294,3.294,900000.0
2011-04-27 09:30:00,3.5,3.5,3.48,3.48,1392000.0,3.3225,3.3225,3.3035,3.3035,1392000.0
2011-04-27 09:40:00,3.48,3.49,3.48,3.49,679200.0,3.3035,3.313,3.3035,3.313,679200.0
2011-04-27 09:50:00,3.49,3.5,3.49,3.49,806400.0,3.313,3.3225,3.313,3.313,806400.0
2011-04-27 10:00:00,3.48,3.48,3.47,3.48,662400.0,3.3035,3.3035,3.294,3.3035,662400.0
2011-04-27 10:10:00,3.47,3.48,3.46,3.47,672000.0,3.294,3.3035,3.2845,3.294,672000.0
2011-04-27 10:20:00,3.47,3.48,3.46,3.47,583200.0,3.294,3.3035,3.2845,3.294,583200.0
2011-04-27 10:30:00,3.47,3.47,3.46,3.47,422400.0,3.294,3.294,3.2845,3.294,422400.0
2011-04-27 10:40:00,3.47,3.47,3.46,3.47,559200.0,3.294,3.294,3.2845,3.294,559200.0
2011-04-27 10:50:00,3.47,3.47,3.45,3.46,1605600.0,3.294,3.294,3.275,3.2845,1605600.0
2011-04-27 11:00:00,3.46,3.47,3.46,3.47,496800.0,3.2845,3.294,3.2845,3.294,496800.0
2011-04-27 11:10:00,3.47,3.47,3.47,3.47,146400.0,3.294,3.294,3.294,3.294,146400.0
2011-04-27 11:20:00,3.47,3.47,3.46,3.47,184800.0,3.294,3.294,3.2845,3.294,184800.0
2011-04-27 11:30:00,3.47,3.47,3.46,3.47,583200.0,3.294,3.294,3.2845,3.294,583200.0
2011-04-27 11:40:00,3.47,3.47,3.47,3.47,448800.0,3.294,3.294,3.294,3.294,448800.0
2011-04-27 11:50:00,3.47,3.48,3.47,3.47,331200.0,3.294,3.3035,3.294,3.294,331200.0
2011-04-27 12:00:00,3.47,3.47,3.47,3.47,273600.0,3.294,3.294,3.294,3.294,273600.0
2011-04-27 12:10:00,3.47,3.47,3.47,3.47,254400.0,3.294,3.294,3.294,3.294,254400.0
2011-04-27 12:20:00,3.47,3.47,3.46,3.47,184800.0,3.294,3.294,3.2845,3.294,184800.0
2011-04-27 12:30:00,3.47,3.5,3.46,3.49,1351200.0,3.294,3.3225,3.2845,3.313,1351200.0
2011-04-27 12:40:00,3.49,3.5,3.48,3.49,1176000.0,3.313,3.3225,3.3035,3.313,1176000.0
2011-04-27 12:50:00,3.49,3.49,3.48,3.49,276000.0,3.313,3.313,3.3035,3.313,276000.0
2011-04-27 13:00:00,3.49,3.5,3.49,3.5,153600.0,3.313,3.3225,3.313,3.3225,153600.0
2011-04-27 13:10:00,3.49,3.5,3.49,3.5,285600.0,3.313,3.3225,3.313,3.3225,285600.0
2011-04-27 13:20:00,3.5,3.5,3.49,3.49,170400.0,3.3225,3.3225,3.313,3.313,170400.0
2011-04-27 13:30:00,3.49,3.49,3.49,3.49,254400.0,3.313,3.313,3.313,3.313,254400.0
2011-04-27 13:40:00,3.49,3.5,3.49,3.5,218400.0,3.313,3.3225,3.313,3.3225,218400.0
2011-04-27 13:50:00,3.5,3.51,3.5,3.5,244800.0,3.3225,3.332,3.3225,3.3225,244800.0
2011-04-27 14:00:00,3.5,3.51,3.5,3.5,511200.0,3.3225,3.332,3.3225,3.3225,511200.0
2011-04-27 14:10:00,3.5,3.5,3.48,3.49,256800.0,3.3225,3.3225,3.3035,3.313,256800.0
2011-04-27 14:20:00,3.49,3.5,3.48,3.48,468000.0,3.313,3.3225,3.3035,3.3035,468000.0
2011-04-27 14:30:00,3.49,3.5,3.49,3.5,316800.0,3.313,3.3225,3.313,3.3225,316800.0
2011-04-27 14:40:00,3.5,3.5,3.49,3.5,794400.0,3.3225,3.3225,3.313,3.3225,794400.0
2011-04-27 14:50:00,3.5,3.51,3.5,3.51,316800.0,3.3225,3.332,3.3225,3.332,316800.0
2011-04-27 15:00:00,3.51,3.52,3.51,3.51,900000.0,3.332,3.3415,3.332,3.332,900000.0
2011-04-27 15:10:00,3.51,3.52,3.51,3.52,156000.0,3.332,3.3415,3.332,3.3415,156000.0
2011-04-27 15:20:00,3.52,3.53,3.52,3.52,314400.0,3.3415,3.351,3.3415,3.3415,314400.0
2011-04-27 15:30:00,3.53,3.55,3.53,3.55,722400.0,3.351,3.37,3.351,3.37,722400.0
2011-04-27 15:40:00,3.56,3.56,3.55,3.55,1312800.0,3.3795,3.3795,3.37,3.37,1312800.0
2011-04-27 15:50:00,3.55,3.55,3.53,3.54,1404000.0,3.37,3.37,3.351,3.3605,1404000.0
2011-04-28 09:30:00,3.52,3.54,3.52,3.54,1080000.0,3.3415,3.3605,3.3415,3.3605,1080000.0
2011-04-28 09:40:00,3.54,3.54,3.53,3.54,636000.0,3.3605,3.3605,3.351,3.3605,636000.0
2011-04-28 09:50:00,3.54,3.55,3.54,3.55,508800.0,3.3605,3.37,3.3605,3.37,508800.0
2011-04-28 10:00:00,3.55,3.56,3.55,3.55,432000.0,3.37,3.3795,3.37,3.37,432000.0
2011-04-28 10:10:00,3.55,3.55,3.54,3.55,357600.0,3.37,3.37,3.3605,3.37,357600.0
2011-04-28 10:20:00,3.55,3.55,3.54,3.55,218400.0,3.37,3.37,3.3605,3.37,218400.0
2011-04-28 10:30:00,3.55,3.55,3.54,3.54,393600.0,3.37,3.37,3.3605,3.3605,393600.0
2011-04-28 10:40:00,3.55,3.55,3.54,3.55,554400.0,3.37,3.37,3.3605,3.37,554400.0
2011-04-28 10:50:00,3.55,3.56,3.55,3.55,163200.0,3.37,3.3795,3.37,3.37,163200.0
2011-04-28 11:00:00,3.56,3.57,3.56,3.57,278400.0,3.3795,3.3889,3.3795,3.3889,278400.0
2011-04-28 11:10:00,3.57,3.57,3.56,3.56,196800.0,3.3889,3.3889,3.3795,3.3795,196800.0
2011-04-28 11:20:00,3.56,3.57,3.56,3.56,319200.0,3.3795,3.3889,3.3795,3.3795,319200.0
2011-04-28 11:30:00,3.56,3.56,3.55,3.55,364800.0,3.3795,3.3795,3.37,3.37,364800.0
2011-04-28 11:40:00,3.55,3.56,3.54,3.54,1224000.0,3.37,3.3795,3.3605,3.3605,1224000.0
2011-04-28 11:50:00,3.55,3.55,3.54,3.55,436800.0,3.37,3.37,3.3605,3.37,436800.0
2011-04-28 12:00:00,3.55,3.55,3.54,3.54,823200.0,3.37,3.37,3.3605,3.3605,823200.0
2011-04-28 12:10:00,3.55,3.55,3.55,3.55,312000.0,3.37,3.37,3.37,3.37,312000.0
2011-04-28 12:20:00,3.55,3.56,3.55,3.56,285600.0,3.37,3.3795,3.37,3.3795,285600.0
2011-04-28 12:30:00,3.56,3.56,3.55,3.56,355200.0,3.3795,3.3795,3.37,3.3795,355200.0
2011-04-28 12:40:00,3.56,3.56,3.56,3.56,86400.0,3.3795,3.3795,3.3795,3.3795,86400.0
2011-04-28 12:50:00,3.56,3.56,3.55,3.56,201600.0,3.3795,3.3795,3.37,3.3795,201600.0
2011-04-28 13:00:00,3.56,3.56,3.55,3.55,151200.0,3.3795,3.3795,3.37,3.37,151200.0
2011-04-28 13:10:00,3.55,3.55,3.54,3.54,549600.0,3.37,3.37,3.3605,3.3605,549600.0
2011-04-28 13:20:00,3.54,3.55,3.54,3.55,321600.0,3.3605,3.37,3.3605,3.37,321600.0
2011-04-28 13:30:00,3.55,3.55,3.54,3.54,160800.0,3.37,3.37,3.3605,3.3605,160800.0
2011-04-28 13:40:00,3.55,3.55,3.55,3.55,312000.0,3.37,3.37,3.37,3.37,312000.0
2011-04-28 13:50:00,3.55,3.56,3.55,3.55,165600.0,3.37,3.3795,3.37,3.37,165600.0
2011-04-28 14:00:00,3.55,3.55,3.55,3.55,196800.0,3.37,3.37,3.37,3.37,196800.0
2011-04-28 14:10:00,3.55,3.56,3.55,3.56,345600.0,3.37,3.3795,3.37,3.3795,345600.0
2011-04-28 14:20:00,3.56,3.56,3.56,3.56,112800.0,3.3795,3.3795,3.3795,3.3795,112800.0
2011-04-28 14:30:00,3.55,3.56,3.55,3.56,136800.0,3.37,3.3795,3.37,3.3795,136800.0
2011-04-28 14:40:00,3.56,3.56,3.56,3.56,91200.0,3.3795,3.3795,3.3795,3.3795,91200.0
2011-04-28 14:50:00,3.56,3.57,3.56,3.57,180000.0,3.3795,3.3889,3.3795,3.3889,180000.0
2011-04-28 15:00:00,3.56,3.56,3.56,3.56,736800.0,3.3795,3.3795,3.3795,3.3795,736800.0
2011-04-28 15:10:00,3.56,3.57,3.56,3.57,446400.0,3.3795,3.3889,3.3795,3.3889,446400.0
2011-04-28 15:20:00,3.56,3.57,3.56,3.57,403200.0,3.3795,3.3889,3.3795,3.3889,403200.0
2011-04-28 15:30:00,3.57,3.59,3.57,3.58,1176000.0,3.3889,3.4079,3.3889,3.3984,1176000.0
2011-04-28 15:40:00,3.58,3.59,3.58,3.58,1300800.0,3.3984,3.4079,3.3984,3.3984,1300800.0
2011-04-28 15:50:00,3.58,3.58,3.58,3.58,1468800.0,3.3984,3.3984,3.3984,3.3984,1468800.0
2011-04-29 09:30:00,3.58,3.59,3.58,3.59,1020000.0,3.3984,3.4079,3.3984,3.4079,1020000.0
2011-04-29 09:40:00,3.59,3.6,3.59,3.59,540000.0,3.4079,3.4174,3.4079,3.4079,540000.0
2011-04-29 09:50:00,3.59,3.59,3.57,3.57,537600.0,3.4079,3.4079,3.3889,3.3889,537600.0
2011-04-29 10:00:00,3.57,3.58,3.57,3.57,952800.0,3.3889,3.3984,3.3889,3.3889,952800.0
2011-04-29 10:10:00,3.57,3.58,3.57,3.58,285600.0,3.3889,3.3984,3.3889,3.3984,285600.0
2011-04-29 10:20:00,3.58,3.59,3.58,3.59,393600.0,3.3984,3.4079,3.3984,3.4079,393600.0
2011-04-29 10:30:00,3.58,3.59,3.58,3.58,360000.0,3.3984,3.4079,3.3984,3.3984,360000.0
2011-04-29 10:40:00,3.58,3.59,3.58,3.59,134400.0,3.3984,3.4079,3.3984,3.4079,134400.0
2011-04-29 10:50:00,3.59,3.59,3.58,3.59,237600.0,3.4079,3.4079,3.3984,3.4079,237600.0
2011-04-29 11:00:00,3.59,3.59,3.59,3.59,482400.0,3.4079,3.4079,3.4079,3.4079,482400.0
2011-04-29 11:10:00,3.59,3.59,3.58,3.58,259200.0,3.4079,3.4079,3.3984,3.3984,259200.0
2011-04-29 11:20:00,3.59,3.59,3.59,3.59,110400.0,3.4079,3.4079,3.4079,3.4079,110400.0
2011-04-29 11:30:00,3.59,3.59,3.59,3.59,103200.0,3.4079,3.4079,3.4079,3.4079,103200.0
2011-04-29 11:40:00,3.59,3.6,3.59,3.6,626400.0,3.4079,3.4174,3.4079,3.4174,626400.0
2011-04-29 11:50:00,3.6,3.6,3.6,3.6,223200.0,3.4174,3.4174,3.4174,3.4174,223200.0
2011-04-29 12:00:00,3.6,3.6,3.6,3.6,160800.0,3.4174,3.4174,3.4174,3.4174,160800.0
2011-04-29 12:10:00,3.6,3.61,3.6,3.6,777600.0,3.4174,3.4269,3.4174,3.4174,777600.0
2011-04-29 12:20:00,3.6,3.61,3.6,3.61,405600.0,3.4174,3.4269,3.4174,3.4269,405600.0
2011-04-29 12:30:00,3.61,3.61,3.61,3.61,196800.0,3.4269,3.4269,3.4269,3.4269,196800.0
2011-04-29 12:40:00,3.61,3.61,3.6,3.61,72000.0,3.4269,3.4269,3.4174,3.4269,72000.0
2011-04-29 12:50:00,3.61,3.61,3.6,3.6,93600.0,3.4269,3.4269,3.4174,3.4174,93600.0
2011-04-29 13:00:00,3.61,3.61,3.6,3.61,96000.0,3.4269,3.4269,3.4174,3.4269,96000.0
2011-04-29 13:10:00,3.61,3.61,3.6,3.6,180000.0,3.4269,3.4269,3.4174,3.4174,180000.0
2011-04-29 13:20:00,3.61,3.61,3.6,3.6,62400.0,3.4269,3.4269,3.4174,3.4174,62400.0
2011-04-29 13:30:00,3.6,3.61,3.6,3.61,422400.0,3.4174,3.4269,3.4174,3.4269,422400.0
2011-04-29 13:40:00,3.61,3.61,3.61,3.61,120000.0,3.4269,3.4269,3.4269,3.4269,120000.0
2011-04-29 13:50:00,3.61,3.61,3.6,3.6,374400.0,3.4269,3.4269,3.4174,3.4174,374400.0
2011-04-29 14:00:00,3.6,3.6,3.6,3.6,331200.0,3.4174,3.4174,3.4174,3.4174,331200.0
2011-04-29 14:10:00,3.6,3.6,3.6,3.6,268800.0,3.4174,3.4174,3.4174,3.4174,268800.0
2011-04-29 14:20:00,3.6,3.6,3.6,3.6,480000.0,3.4174,3.4174,3.4174,3.4174,480000.0
2011-04-29 14:30:00,3.6,3.61,3.6,3.61,343200.0,3.4174,3.4269,3.4174,3.4269,343200.0
2011-04-29 14:40:00,3.61,3.61,3.61,3.61,388800.0,3.4269,3.4269,3.4269,3.4269,388800.0
2011-04-29 14:50:00,3.6,3.61,3.6,3.6,516000.0,3.4174,3.4269,3.4174,3.4174,516000.0
2011-04-29 15:00:00,3.6,3.6,3.6,3.6,420000.0,3.4174,3.4174,3.4174,3.4174,420000.0
2011-04-29 15:10:00,3.6,3.6,3.59,3.59,225600.0,3.4174,3.4174,3.4079,3.4079,225600.0
2011-04-29 15:20:00,3.59,3.6,3.59,3.59,261600.0,3.4079,3.4174,3.4079,3.4079,261600.0
2011-04-29 15:30:00,3.59,3.6,3.59,3.6,307200.0,3.4079,3.4174,3.4079,3.4174,307200.0
2011-04-29 15:40:00,3.6,3.61,3.6,3.6,760800.0,3.4174,3.4269,3.4174,3.4174,760800.0
2011-04-29 15:50:00,3.61,3.61,3.6,3.61,1317600.0,3.4269,3.4269,3.4174,3.4269,1317600.0
2011-05-02 09:30:00,3.66,3.67,3.64,3.64,2637600.0,3.4744,3.4839,3.4554,3.4554,2637600.0
2011-05-02 09:40:00,3.64,3.64,3.62,3.63,1459200.0,3.4554,3.4554,3.4364,3.4459,1459200.0
2011-05-02 09:50:00,3.63,3.65,3.63,3.64,693600.0,3.4459,3.4649,3.4459,3.4554,693600.0
2011-05-02 10:00:00,3.64,3.65,3.63,3.64,940800.0,3.4554,3.4649,3.4459,3.4554,940800.0
2011-05-02 10:10:00,3.64,3.65,3.64,3.65,405600.0,3.4554,3.4649,3.4554,3.4649,405600.0
2011-05-02 10:20:00,3.65,3.66,3.65,3.66,460800.0,3.4649,3.4744,3.4649,3.4744,460800.0
2011-05-02 10:30:00,3.66,3.66,3.66,3.66,631200.0,3.4744,3.4744,3.4744,3.4744,631200.0
2011-05-02 10:40:00,3.66,3.66,3.66,3.66,324000.0,3.4744,3.4744,3.4744,3.4744,324000.0
2011-05-02 10:50:00,3.66,3.66,3.65,3.65,523200.0,3.4744,3.4744,3.4649,3.4649,523200.0
2011-05-02 11:00:00,3.65,3.66,3.65,3.66,156000.0,3.4649,3.4744,3.4649,3.4744,156000.0
2011-05-02 11:10:00,3.66,3.66,3.65,3.65,98400.0,3.4744,3.4744,3.4649,3.4649,98400.0
2011-05-02 11:20:00,3.65,3.65,3.63,3.63,926400.0,3.4649,3.4649,3.4459,3.4459,926400.0
2011-05-02 11:30:00,3.63,3.63,3.63,3.63,340800.0,3.4459,3.4459,3.4459,3.4459,340800.0
2011-05-02 11:40:00,3.63,3.63,3.62,3.62,477600.0,3.4459,3.4459,3.4364,3.4364,477600.0
2011-05-02 11:50:00,3.62,3.63,3.62,3.62,292800.0,3.4364,3.4459,3.4364,3.4364,292800.0
2011-05-02 12:00:00,3.62,3.62,3.62,3.62,328800.0,3.4364,3.4364,3.4364,3.4364,328800.0
2011-05-02 12:10:00,3.62,3.63,3.61,3.62,314400.0,3.4364,3.4459,3.4269,3.4364,314400.0
2011-05-02 12:20:00,3.62,3.62,3.59,3.59,736800.0,3.4364,3.4364,3.4079,3.4079,736800.0
2011-05-02 12:30:00,3.59,3.6,3.58,3.6,667200.0,3.4079,3.4174,3.3984,3.4174,667200.0
2011-05-02 12:40:00,3.6,3.6,3.59,3.59,400800.0,3.4174,3.4174,3.4079,3.4079,400800.0
2011-05-02 12:50:00,3.6,3.6,3.6,3.6,187200.0,3.4174,3.4174,3.4174,3.4174,187200.0
2011-05-02 13:00:00,3.6,3.6,3.6,3.6,134400.0,3.4174,3.4174,3.4174,3.4174,134400.0
2011-05-02 13:10:00,3.6,3.61,3.6,3.61,117600.0,3.4174,3.4269,3.4174,3.4269,117600.0
2011-05-02 13:20:00,3.61,3.62,3.61,3.61,338400.0,3.4269,3.4364,3.4269,3.4269,338400.0
2011-05-02 13:30:00,3.61,3.62,3.61,3.61,141600.0,3.4269,3.4364,3.4269,3.4269,141600.0
2011-05-02 13:40:00,3.61,3.61,3.61,3.61,259200.0,3.4269,3.4269,3.4269,3.4269,259200.0
2011-05-02 13:50:00,3.61,3.61,3.61,3.61,312000.0,3.4269,3.4269,3.4269,3.4269,312000.0
2011-05-02 14:00:00,3.61,3.62,3.61,3.62,192000.0,3.4269,3.4364,3.4269,3.4364,192000.0
2011-05-02 14:10:00,3.62,3.62,3.62,3.62,544800.0,3.4364,3.4364,3.4364,3.4364,544800.0
2011-05-02 14:20:00,3.62,3.62,3.61,3.61,204000.0,3.4364,3.4364,3.4269,3.4269,204000.0
2011-05-02 14:30:00,3.61,3.61,3.61,3.61,79200.0,3.4269,3.4269,3.4269,3.4269,79200.0
2011-05-02 14:40:00,3.61,3.61,3.6,3.6,62400.0,3.4269,3.4269,3.4174,3.4174,62400.0
2011-05-02 14:50:00,3.6,3.6,3.59,3.59,854400.0,3.4174,3.4174,3.4079,3.4079,854400.0
2011-05-02 15:00:00,3.59,3.6,3.59,3.6,434400.0,3.4079,3.4174,3.4079,3.4174,434400.0
2011-05-02 15:10:00,3.6,3.6,3.59,3.59,158400.0,3.4174,3.4174,3.4079,3.4079,158400.0
2011-05-02 15:20:00,3.59,3.6,3.58,3.58,453600.0,3.4079,3.4174,3.3984,3.3984,453600.0
2011-05-02 15:30:00,3.58,3.58,3.57,3.58,768000.0,3.3984,3.3984,3.3889,3.3984,768000.0
2011-05-02 15:40:00,3.58,3.58,3.57,3.58,1281600.0,3.3984,3.3984,3.3889,3.3984,1281600.0
2011-05-02 15:50:00,3.58,3.59,3.58,3.59,2239200.0,3.3984,3.4079,3.3984,3.4079,2239200.0
2011-05-03 09:30:00,3.57,3.58,3.56,3.57,1380000.0,3.3889,3.3984,3.3795,3.3889,1380000.0
2011-05-03 09:40:00,3.57,3.57,3.55,3.56,1524000.0,3.3889,3.3889,3.37,3.3795,1524000.0
2011-05-03 09:50:00,3.56,3.58,3.55,3.57,2272800.0,3.3795,3.3984,3.37,3.3889,2272800.0
2011-05-03 10:00:00,3.58,3.59,3.57,3.58,633600.0,3.3984,3.4079,3.3889,3.3984,633600.0
2011-05-03 10:10:00,3.57,3.58,3.57,3.57,367200.0,3.3889,3.3984,3.3889,3.3889,367200.0
2011-05-03 10:20:00,3.58,3.58,3.56,3.57,602400.0,3.3984,3.3984,3.3795,3.3889,602400.0
2011-05-03 10:30:00,3.57,3.57,3.55,3.55,254400.0,3.3889,3.3889,3.37,3.37,254400.0
2011-05-03 10:40:00,3.55,3.55,3.54,3.55,943200.0,3.37,3.37,3.3605,3.37,943200.0
2011-05-03 10:50:00,3.55,3.55,3.54,3.54,340800.0,3.37,3.37,3.3605,3.3605,340800.0
2011-05-03 11:00:00,3.55,3.55,3.54,3.54,216000.0,3.37,3.37,3.3605,3.3605,216000.0
2011-05-03 11:10:00,3.55,3.56,3.55,3.56,160800.0,3.37,3.3795,3.37,3.3795,160800.0
2011-05-03 11:20:00,3.56,3.57,3.56,3.56,1437600.0,3.3795,3.3889,3.3795,3.3795,1437600.0
2011-05-03 11:30:00,3.56,3.57,3.56,3.57,187200.0,3.3795,3.3889,3.3795,3.3889,187200.0
2011-05-03 11:40:00,3.57,3.58,3.57,3.58,561600.0,3.3889,3.3984,3.3889,3.3984,561600.0
2011-05-03 11:50:00,3.57,3.58,3.57,3.58,72000.0,3.3889,3.3984,3.3889,3.3984,72000.0
2011-05-03 12:00:00,3.57,3.58,3.57,3.57,28800.0,3.3889,3.3984,3.3889,3.3889,28800.0
2011-05-03 12:10:00,3.57,3.58,3.57,3.57,21600.0,3.3889,3.3984,3.3889,3.3889,21600.0
2011-05-03 12:20:00,3.57,3.57,3.57,3.57,362400.0,3.3889,3.3889,3.3889,3.3889,362400.0
2011-05-03 12:30:00,3.57,3.57,3.56,3.56,573600.0,3.3889,3.3889,3.3795,3.3795,573600.0
2011-05-03 12:40:00,3.56,3.56,3.56,3.56,64800.0,3.3795,3.3795,3.3795,3.3795,64800.0
2011-05-03 12:50:00,3.56,3.56,3.55,3.55,244800.0,3.3795,3.3795,3.37,3.37,244800.0
2011-05-03 13:00:00,3.55,3.55,3.54,3.55,297600.0,3.37,3.37,3.3605,3.37,297600.0
2011-05-03 13:10:00,3.55,3.56,3.55,3.55,230400.0,3.37,3.3795,3.37,3.37,230400.0
2011-05-03 13:20:00,3.55,3.55,3.53,3.53,367200.0,3.37,3.37,3.351,3.351,367200.0
2011-05-03 13:30:00,3.53,3.54,3.53,3.54,129600.0,3.351,3.3605,3.351,3.3605,129600.0
2011-05-03 13:40:00,3.54,3.54,3.52,3.53,808800.0,3.3605,3.3605,3.3415,3.351,808800.0
2011-05-03 13:50:00,3.53,3.53,3.52,3.53,398400.0,3.351,3.351,3.3415,3.351,398400.0
2011-05-03 14:00:00,3.53,3.53,3.51,3.51,391200.0,3.351,3.351,3.332,3.332,391200.0
2011-05-03 14:10:00,3.51,3.51,3.5,3.51,504000.0,3.332,3.332,3.3225,3.332,504000.0
2011-05-03 14:20:00,3.51,3.52,3.5,3.52,343200.0,3.332,3.3415,3.3225,3.3415,343200.0
2011-05-03 14:30:00,3.52,3.52,3.5,3.5,456000.0,3.3415,3.3415,3.3225,3.3225,456000.0
2011-05-03 14:40:00,3.5,3.52,3.5,3.51,192000.0,3.3225,3.3415,3.3225,3.332,192000.0
2011-05-03 14:50:00,3.51,3.51,3.49,3.5,1308000.0,3.332,3.332,3.313,3.3225,1308000.0
2011-05-03 15:00:00,3.5,3.52,3.5,3.51,345600.0,3.3225,3.3415,3.3225,3.332,345600.0
2011-05-03 15:10:00,3.51,3.53,3.51,3.52,720000.0,3.332,3.351,3.332,3.3415,720000.0
2011-05-03 15:20:00,3.52,3.54,3.52,3.53,595200.0,3.3415,3.3605,3.3415,3.351,595200.0
2011-05-03 15:30:00,3.53,3.54,3.52,3.53,727200.0,3.351,3.3605,3.3415,3.351,727200.0
2011-05-03 15:40:00,3.53,3.54,3.53,3.54,729600.0,3.351,3.3605,3.351,3.3605,729600.0
2011-05-03 15:50:00,3.54,3.55,3.54,3.55,996000.0,3.3605,3.37,3.3605,3.37,996000.0
2011-05-04 09:30:00,3.55,3.55,3.52,3.54,1370400.0,3.37,3.37,3.3415,3.3605,1370400.0
2011-05-04 09:40:00,3.54,3.54,3.52,3.54,763200.0,3.3605,3.3605,3.3415,3.3605,763200.0
2011-05-04 09:50:00,3.54,3.54,3.5,3.51,1070400.0,3.3605,3.3605,3.3225,3.332,1070400.0
2011-05-04 10:00:00,3.5,3.5,3.46,3.46,1634400.0,3.3225,3.3225,3.2845,3.2845,1634400.0
2011-05-04 10:10:00,3.46,3.49,3.46,3.49,751200.0,3.2845,3.313,3.2845,3.313,751200.0
2011-05-04 10:20:00,3.49,3.49,3.47,3.47,854400.0,3.313,3.313,3.294,3.294,854400.0
2011-05-04 10:30:00,3.47,3.48,3.47,3.48,525600.0,3.294,3.3035,3.294,3.3035,525600.0
2011-05-04 10:40:00,3.48,3.48,3.45,3.46,756000.0,3.3035,3.3035,3.275,3.2845,756000.0
2011-05-04 10:50:00,3.46,3.48,3.46,3.48,453600.0,3.2845,3.3035,3.2845,3.3035,453600.0
2011-05-04 11:00:00,3.48,3.48,3.47,3.47,297600.0,3.3035,3.3035,3.294,3.294,297600.0
2011-05-04 11:10:00,3.47,3.48,3.44,3.44,1692000.0,3.294,3.3035,3.2655,3.2655,1692000.0
2011-05-04 11:20:00,3.45,3.46,3.44,3.45,364800.0,3.275,3.2845,3.2655,3.275,364800.0
2011-05-04 11:30:00,3.45,3.46,3.45,3.45,616800.0,3.275,3.2845,3.275,3.275,616800.0
2011-05-04 11:40:00,3.45,3.46,3.45,3.46,129600.0,3.275,3.2845,3.275,3.2845,129600.0
2011-05-04 11:50:00,3.46,3.46,3.44,3.46,345600.0,3.2845,3.2845,3.2655,3.2845,345600.0
2011-05-04 12:00:00,3.46,3.47,3.46,3.46,194400.0,3.2845,3.294,3.2845,3.2845,194400.0
2011-05-04 12:10:00,3.46,3.46,3.45,3.45,297600.0,3.2845,3.2845,3.275,3.275,297600.0
2011-05-04 12:20:00,3.45,3.45,3.43,3.44,945600.0,3.275,3.275,3.256,3.2655,945600.0
2011-05-04 12:30:00,3.44,3.45,3.44,3.44,268800.0,3.2655,3.275,3.2655,3.2655,268800.0
2011-05-04 12:40:00,3.44,3.45,3.44,3.44,326400.0,3.2655,3.275,3.2655,3.2655,326400.0
2011-05-04 12:50:00,3.44,3.45,3.43,3.45,544800.0,3.2655,3.275,3.256,3.275,544800.0
2011-05-04 13:00:00,3.45,3.46,3.44,3.46,657600.0,3.275,3.2845,3.2655,3.2845,657600.0
2011-05-04 13:10:00,3.46,3.46,3.46,3.46,146400.0,3.2845,3.2845,3.2845,3.2845,146400.0
2011-05-04 13:20:00,3.46,3.47,3.46,3.46,710400.0,3.2845,3.294,3.2845,3.2845,710400.0
2011-05-04 13:30:00,3.47,3.48,3.47,3.48,590400.0,3.294,3.3035,3.294,3.3035,590400.0
2011-05-04 13:40:00,3.48,3.48,3.47,3.47,336000.0,3.3035,3.3035,3.294,3.294,336000.0
2011-05-04 13:50:00,3.47,3.48,3.47,3.48,453600.0,3.294,3.3035,3.294,3.3035,453600.0
2011-05-04 14:00:00,3.48,3.48,3.47,3.47,732000.0,3.3035,3.3035,3.294,3.294,732000.0
2011-05-04 14:10:00,3.46,3.49,3.46,3.49,475200.0,3.2845,3.313,3.2845,3.313,475200.0
2011-05-04 14:20:00,3.49,3.5,3.49,3.5,633600.0,3.313,3.3225,3.313,3.3225,633600.0
2011-05-04 14:30:00,3.5,3.5,3.49,3.5,120000.0,3.3225,3.3225,3.313,3.3225,120000.0
2011-05-04 14:40:00,3.5,3.51,3.49,3.5,300000.0,3.3225,3.332,3.313,3.3225,300000.0
2011-05-04 14:50:00,3.5,3.51,3.48,3.48,266400.0,3.3225,3.332,3.3035,3.3035,266400.0
2011-05-04 15:00:00,3.49,3.49,3.47,3.47,405600.0,3.313,3.313,3.294,3.294,405600.0
2011-05-04 15:10:00,3.47,3.48,3.47,3.48,696000.0,3.294,3.3035,3.294,3.3035,696000.0
2011-05-04 15:20:00,3.48,3.49,3.48,3.49,636000.0,3.3035,3.313,3.3035,3.313,636000.0
2011-05-04 15:30:00,3.49,3.49,3.48,3.49,763200.0,3.313,3.313,3.3035,3.313,763200.0
2011-05-04 15:40:00,3.49,3.49,3.48,3.48,1063200.0,3.313,3.313,3.3035,3.3035,1063200.0
2011-05-04 15:50:00,3.48,3.48,3.47,3.48,624000.0,3.3035,3.3035,3.294,3.3035,624000.0
2011-05-05 09:30:00,3.42,3.43,3.4,3.41,1939200.0,3.2466,3.256,3.2276,3.2371,1939200.0
2011-05-05 09:40:00,3.41,3.44,3.41,3.44,1492800.0,3.2371,3.2655,3.2371,3.2655,1492800.0
2011-05-05 09:50:00,3.44,3.44,3.41,3.43,859200.0,3.2655,3.2655,3.2371,3.256,859200.0
2011-05-05 10:00:00,3.43,3.45,3.43,3.44,724800.0,3.256,3.275,3.256,3.2655,724800.0
2011-05-05 10:10:00,3.44,3.44,3.41,3.42,528000.0,3.2655,3.2655,3.2371,3.2466,528000.0
2011-05-05 10:20:00,3.43,3.43,3.42,3.42,388800.0,3.256,3.256,3.2466,3.2466,388800.0
2011-05-05 10:30:00,3.42,3.44,3.41,3.44,621600.0,3.2466,3.2655,3.2371,3.2655,621600.0
2011-05-05 10:40:00,3.44,3.44,3.43,3.44,453600.0,3.2655,3.2655,3.256,3.2655,453600.0
2011-05-05 10:50:00,3.43,3.43,3.42,3.43,398400.0,3.256,3.256,3.2466,3.256,398400.0
2011-05-05 11:00:00,3.43,3.43,3.4,3.4,1041600.0,3.256,3.256,3.2276,3.2276,1041600.0
2011-05-05 11:10:00,3.4,3.41,3.39,3.41,1598400.0,3.2276,3.2371,3.2181,3.2371,1598400.0
2011-05-05 11:20:00,3.41,3.42,3.41,3.42,235200.0,3.2371,3.2466,3.2371,3.2466,235200.0
2011-05-05 11:30:00,3.42,3.44,3.42,3.44,808800.0,3.2466,3.2655,3.2466,3.2655,808800.0
2011-05-05 11:40:00,3.44,3.47,3.44,3.46,1468800.0,3.2655,3.294,3.2655,3.2845,1468800.0
2011-05-05 11:50:00,3.46,3.46,3.46,3.46,741600.0,3.2845,3.2845,3.2845,3.2845,741600.0
2011-05-05 12:00:00,3.46,3.49,3.46,3.48,880800.0,3.2845,3.313,3.2845,3.3035,880800.0
2011-05-05 12:10:00,3.48,3.48,3.47,3.47,165600.0,3.3035,3.3035,3.294,3.294,165600.0
2011-05-05 12:20:00,3.47,3.48,3.47,3.48,484800.0,3.294,3.3035,3.294,3.3035,484800.0
2011-05-05 12:30:00,3.48,3.48,3.46,3.46,600000.0,3.3035,3.3035,3.2845,3.2845,600000.0
2011-05-05 12:40:00,3.46,3.47,3.46,3.46,249600.0,3.2845,3.294,3.2845,3.2845,249600.0
2011-05-05 12:50:00,3.46,3.46,3.45,3.46,261600.0,3.2845,3.2845,3.275,3.2845,261600.0
2011-05-05 13:00:00,3.46,3.47,3.46,3.46,91200.0,3.2845,3.294,3.2845,3.2845,91200.0
2011-05-05 13:10:00,3.47,3.48,3.47,3.47,120000.0,3.294,3.3035,3.294,3.294,120000.0
2011-05-05 13:20:00,3.47,3.47,3.46,3.46,69600.0,3.294,3.294,3.2845,3.2845,69600.0
2011-05-05 13:30:00,3.47,3.47,3.45,3.45,316800.0,3.294,3.294,3.275,3.275,316800.0
2011-05-05 13:40:00,3.45,3.45,3.44,3.45,460800.0,3.275,3.275,3.2655,3.275,460800.0
2011-05-05 13:50:00,3.45,3.45,3.44,3.45,468000.0,3.275,3.275,3.2655,3.275,468000.0
2011-05-05 14:00:00,3.45,3.45,3.44,3.44,117600.0,3.275,3.275,3.2655,3.2655,117600.0
2011-05-05 14:10:00,3.44,3.44,3.43,3.44,230400.0,3.2655,3.2655,3.256,3.2655,230400.0
2011-05-05 14:20:00,3.45,3.46,3.45,3.46,345600.0,3.275,3.2845,3.275,3.2845,345600.0
2011-05-05 14:30:00,3.46,3.47,3.46,3.47,362400.0,3.2845,3.294,3.2845,3.294,362400.0
2011-05-05 14:40:00,3.47,3.47,3.45,3.45,336000.0,3.294,3.294,3.275,3.275,336000.0
2011-05-05 14:50:00,3.45,3.45,3.43,3.43,559200.0,3.275,3.275,3.256,3.256,559200.0
2011-05-05 15:00:00,3.43,3.43,3.4,3.4,1538400.0,3.256,3.256,3.2276,3.2276,1538400.0
2011-05-05 15:10:00,3.4,3.4,3.37,3.38,3844800.0,3.2276,3.2276,3.1991,3.2086,3844800.0
2011-05-05 15:20:00,3.39,3.39,3.34,3.34,3439200.0,3.2181,3.2181,3.1706,3.1706,3439200.0
2011-05-05 15:30:00,3.34,3.38,3.34,3.37,1123200.0,3.1706,3.2086,3.1706,3.1991,1123200.0
2011-05-05 15:40:00,3.37,3.39,3.36,3.38,1699200.0,3.1991,3.2181,3.1896,3.2086,1699200.0
2011-05-05 15:50:00,3.39,3.39,3.38,3.39,1545600.0,3.2181,3.2181,3.2086,3.2181,1545600.0
2011-05-06 09:30:00,3.48,3.52,3.48,3.5,2560800.0,3.3035,3.3415,3.3035,3.3225,2560800.0
2011-05-06 09:40:00,3.5,3.5,3.48,3.48,1010400.0,3.3225,3.3225,3.3035,3.3035,1010400.0
2011-05-06 09:50:00,3.49,3.49,3.48,3.49,628800.0,3.313,3.313,3.3035,3.313,628800.0
2011-05-06 10:00:00,3.49,3.49,3.47,3.47,751200.0,3.313,3.313,3.294,3.294,751200.0
2011-05-06 10:10:00,3.47,3.49,3.47,3.49,304800.0,3.294,3.313,3.294,3.313,304800.0
2011-05-06 10:20:00,3.49,3.51,3.49,3.5,518400.0,3.313,3.332,3.313,3.3225,518400.0
2011-05-06 10:30:00,3.5,3.5,3.49,3.5,266400.0,3.3225,3.3225,3.313,3.3225,266400.0
2011-05-06 10:40:00,3.51,3.51,3.5,3.5,280800.0,3.332,3.332,3.3225,3.3225,280800.0
2011-05-06 10:50:00,3.5,3.5,3.5,3.5,139200.0,3.3225,3.3225,3.3225,3.3225,139200.0
2011-05-06 11:00:00,3.5,3.51,3.5,3.51,264000.0,3.3225,3.332,3.3225,3.332,264000.0
2011-05-06 11:10:00,3.51,3.54,3.51,3.53,1514400.0,3.332,3.3605,3.332,3.351,1514400.0
2011-05-06 11:20:00,3.53,3.53,3.52,3.53,588000.0,3.351,3.351,3.3415,3.351,588000.0
2011-05-06 11:30:00,3.53,3.53,3.52,3.52,292800.0,3.351,3.351,3.3415,3.3415,292800.0
2011-05-06 11:40:00,3.52,3.53,3.52,3.53,338400.0,3.3415,3.351,3.3415,3.351,338400.0
2011-05-06 11:50:00,3.52,3.52,3.5,3.51,734400.0,3.3415,3.3415,3.3225,3.332,734400.0
2011-05-06 12:00:00,3.51,3.52,3.48,3.48,1125600.0,3.332,3.3415,3.3035,3.3035,1125600.0
2011-05-06 12:10:00,3.49,3.5,3.47,3.47,1723200.0,3.313,3.3225,3.294,3.294,1723200.0
2011-05-06 12:20:00,3.47,3.49,3.47,3.48,374400.0,3.294,3.313,3.294,3.3035,374400.0
2011-05-06 12:30:00,3.47,3.49,3.47,3.47,345600.0,3.294,3.313,3.294,3.294,345600.0
2011-05-06 12:40:00,3.47,3.47,3.44,3.45,825600.0,3.294,3.294,3.2655,3.275,825600.0
2011-05-06 12:50:00,3.45,3.46,3.45,3.46,206400.0,3.275,3.2845,3.275,3.2845,206400.0
2011-05-06 13:00:00,3.47,3.48,3.46,3.47,362400.0,3.294,3.3035,3.2845,3.294,362400.0
2011-05-06 13:10:00,3.48,3.48,3.42,3.42,4886400.0,3.3035,3.3035,3.2466,3.2466,4886400.0
2011-05-06 13:20:00,3.42,3.44,3.42,3.44,1519200.0,3.2466,3.2655,3.2466,3.2655,1519200.0
2011-05-06 13:30:00,3.44,3.45,3.43,3.43,460800.0,3.2655,3.275,3.256,3.256,460800.0
2011-05-06 13:40:00,3.44,3.45,3.43,3.43,494400.0,3.2655,3.275,3.256,3.256,494400.0
2011-05-06 13:50:00,3.43,3.44,3.43,3.43,367200.0,3.256,3.2655,3.256,3.256,367200.0
2011-05-06 14:00:00,3.43,3.44,3.42,3.44,189600.0,3.256,3.2655,3.2466,3.2655,189600.0
2011-05-06 14:10:00,3.45,3.46,3.44,3.45,530400.0,3.275,3.2845,3.2655,3.275,530400.0
2011-05-06 14:20:00,3.45,3.45,3.42,3.42,748800.0,3.275,3.275,3.2466,3.2466,748800.0
2011-05-06 14:30:00,3.42,3.42,3.39,3.4,1041600.0,3.2466,3.2466,3.2181,3.2276,1041600.0
2011-05-06 14:40:00,3.4,3.41,3.4,3.41,314400.0,3.2276,3.2371,3.2276,3.2371,314400.0
2011-05-06 14:50:00,3.4,3.42,3.4,3.41,492000.0,3.2276,3.2466,3.2276,3.2371,492000.0
2011-05-06 15:00:00,3.41,3.43,3.41,3.42,664800.0,3.2371,3.256,3.2371,3.2466,664800.0
2011-05-06 15:10:00,3.42,3.44,3.42,3.43,244800.0,3.2466,3.2655,3.2466,3.256,244800.0
2011-05-06 15:20:00,3.42,3.42,3.41,3.42,122400.0,3.2466,3.2466,3.2371,3.2466,122400.0
2011-05-06 15:30:00,3.42,3.43,3.41,3.43,376800.0,3.2466,3.256,3.2371,3.256,376800.0
2011-05-06 15:40:00,3.42,3.45,3.42,3.44,453600.0,3.2466,3.275,3.2466,3.2655,453600.0
2011-05-06 15:50:00,3.44,3.44,3.42,3.42,1255200.0,3.2655,3.2655,3.2466,3.2466,1255200.0
2011-05-09 09:30:00,3.43,3.44,3.43,3.44,1032000.0,3.256,3.2655,3.256,3.2655,1032000.0
2011-05-09 09:40:00,3.44,3.45,3.43,3.44,859200.0,3.2655,3.275,3.256,3.2655,859200.0
2011-05-09 09:50:00,3.44,3.44,3.42,3.42,415200.0,3.2655,3.2655,3.2466,3.2466,415200.0
2011-05-09 10:00:00,3.42,3.44,3.42,3.44,312000.0,3.2466,3.2655,3.2466,3.2655,312000.0
2011-05-09 10:10:00,3.44,3.45,3.42,3.42,964800.0,3.2655,3.275,3.2466,3.2466,964800.0
2011-05-09 10:20:00,3.42,3.44,3.42,3.42,1128000.0,3.2466,3.2655,3.2466,3.2466,1128000.0
2011-05-09 10:30:00,3.42,3.42,3.41,3.42,333600.0,3.2466,3.2466,3.2371,3.2466,333600.0
2011-05-09 10:40:00,3.42,3.42,3.41,3.42,549600.0,3.2466,3.2466,3.2371,3.2466,549600.0
2011-05-09 10:50:00,3.42,3.44,3.42,3.44,333600.0,3.2466,3.2655,3.2466,3.2655,333600.0
2011-05-09 11:00:00,3.43,3.44,3.43,3.44,307200.0,3.256,3.2655,3.256,3.2655,307200.0
2011-05-09 11:10:00,3.44,3.44,3.43,3.44,271200.0,3.2655,3.2655,3.256,3.2655,271200.0
2011-05-09 11:20:00,3.44,3.44,3.43,3.43,388800.0,3.2655,3.2655,3.256,3.256,388800.0
2011-05-09 11:30:00,3.44,3.44,3.43,3.43,36000.0,3.2655,3.2655,3.256,3.256,36000.0
2011-05-09 11:40:00,3.43,3.44,3.42,3.44,170400.0,3.256,3.2655,3.2466,3.2655,170400.0
2011-05-09 11:50:00,3.44,3.46,3.44,3.46,441600.0,3.2655,3.2845,3.2655,3.2845,441600.0
2011-05-09 12:00:00,3.45,3.48,3.45,3.47,1447200.0,3.275,3.3035,3.275,3.294,1447200.0
2011-05-09 12:10:00,3.48,3.49,3.48,3.49,655200.0,3.3035,3.313,3.3035,3.313,655200.0
2011-05-09 12:20:00,3.49,3.49,3.47,3.47,266400.0,3.313,3.313,3.294,3.294,266400.0
2011-05-09 12:30:00,3.47,3.48,3.47,3.48,194400.0,3.294,3.3035,3.294,3.3035,194400.0
2011-05-09 12:40:00,3.48,3.48,3.48,3.48,120000.0,3.3035,3.3035,3.3035,3.3035,120000.0
2011-05-09 12:50:00,3.48,3.48,3.47,3.47,139200.0,3.3035,3.3035,3.294,3.294,139200.0
2011-05-09 13:00:00,3.47,3.48,3.47,3.47,244800.0,3.294,3.3035,3.294,3.294,244800.0
2011-05-09 13:10:00,3.48,3.48,3.48,3.48,153600.0,3.3035,3.3035,3.3035,3.3035,153600.0
2011-05-09 13:20:00,3.47,3.48,3.47,3.47,88800.0,3.294,3.3035,3.294,3.294,88800.0
2011-05-09 13:30:00,3.47,3.48,3.47,3.48,40800.0,3.294,3.3035,3.294,3.3035,40800.0
2011-05-09 13:40:00,3.48,3.49,3.48,3.49,115200.0,3.3035,3.313,3.3035,3.313,115200.0
2011-05-09 13:50:00,3.48,3.49,3.48,3.48,127200.0,3.3035,3.313,3.3035,3.3035,127200.0
2011-05-09 14:00:00,3.48,3.48,3.48,3.48,117600.0,3.3035,3.3035,3.3035,3.3035,117600.0
2011-05-09 14:10:00,3.48,3.49,3.48,3.48,136800.0,3.3035,3.313,3.3035,3.3035,136800.0
2011-05-09 14:20:00,3.48,3.48,3.47,3.47,146400.0,3.3035,3.3035,3.294,3.294,146400.0
2011-05-09 14:30:00,3.48,3.49,3.48,3.49,249600.0,3.3035,3.313,3.3035,3.313,249600.0
2011-05-09 14:40:00,3.49,3.49,3.48,3.48,664800.0,3.313,3.313,3.3035,3.3035,664800.0
2011-05-09 14:50:00,3.48,3.48,3.47,3.47,180000.0,3.3035,3.3035,3.294,3.294,180000.0
2011-05-09 15:00:00,3.48,3.48,3.48,3.48,96000.0,3.3035,3.3035,3.3035,3.3035,96000.0
2011-05-09 15:10:00,3.48,3.48,3.48,3.48,151200.0,3.3035,3.3035,3.3035,3.3035,151200.0
2011-05-09 15:20:00,3.48,3.48,3.48,3.48,252000.0,3.3035,3.3035,3.3035,3.3035,252000.0
2011-05-09 15:30:00,3.48,3.48,3.47,3.48,141600.0,3.3035,3.3035,3.294,3.3035,141600.0
2011-05-09 15:40:00,3.47,3.48,3.47,3.48,362400.0,3.294,3.3035,3.294,3.3035,362400.0
2011-05-09 15:50:00,3.48,3.48,3.47,3.47,883200.0,3.3035,3.3035,3.294,3.294,883200.0
2011-05-10 09:30:00,3.5,3.51,3.49,3.5,1224000.0,3.3225,3.332,3.313,3.3225,1224000.0
2011-05-10 09:40:00,3.5,3.51,3.49,3.51,1053600.0,3.3225,3.332,3.313,3.332,1053600.0
2011-05-10 09:50:00,3.51,3.52,3.51,3.52,600000.0,3.332,3.3415,3.332,3.3415,600000.0
2011-05-10 10:00:00,3.52,3.53,3.51,3.52,319200.0,3.3415,3.351,3.332,3.3415,319200.0
2011-05-10 10:10:00,3.52,3.53,3.52,3.52,321600.0,3.3415,3.351,3.3415,3.3415,321600.0
2011-05-10 10:20:00,3.53,3.54,3.53,3.53,494400.0,3.351,3.3605,3.351,3.351,494400.0
2011-05-10 10:30:00,3.53,3.54,3.53,3.53,240000.0,3.351,3.3605,3.351,3.351,240000.0
2011-05-10 10:40:00,3.53,3.53,3.52,3.53,180000.0,3.351,3.351,3.3415,3.351,180000.0
2011-05-10 10:50:00,3.53,3.54,3.53,3.53,247200.0,3.351,3.3605,3.351,3.351,247200.0
2011-05-10 11:00:00,3.53,3.54,3.53,3.53,432000.0,3.351,3.3605,3.351,3.351,432000.0
2011-05-10 11:10:00,3.53,3.53,3.52,3.52,206400.0,3.351,3.351,3.3415,3.3415,206400.0
2011-05-10 11:20:00,3.52,3.52,3.51,3.52,386400.0,3.3415,3.3415,3.332,3.3415,386400.0
2011-05-10 11:30:00,3.52,3.52,3.51,3.51,271200.0,3.3415,3.3415,3.332,3.332,271200.0
2011-05-10 11:40:00,3.51,3.53,3.51,3.52,211200.0,3.332,3.351,3.332,3.3415,211200.0
2011-05-10 11:50:00,3.52,3.53,3.52,3.52,184800.0,3.3415,3.351,3.3415,3.3415,184800.0
2011-05-10 12:00:00,3.52,3.52,3.52,3.52,84000.0,3.3415,3.3415,3.3415,3.3415,84000.0
2011-05-10 12:10:00,3.52,3.52,3.52,3.52,36000.0,3.3415,3.3415,3.3415,3.3415,36000.0
2011-05-10 12:20:00,3.53,3.53,3.52,3.52,225600.0,3.351,3.351,3.3415,3.3415,225600.0
2011-05-10 12:30:00,3.52,3.53,3.52,3.53,67200.0,3.3415,3.351,3.3415,3.351,67200.0
2011-05-10 12:40:00,3.53,3.53,3.52,3.52,328800.0,3.351,3.351,3.3415,3.3415,328800.0
2011-05-10 12:50:00,3.52,3.53,3.52,3.52,43200.0,3.3415,3.351,3.3415,3.3415,43200.0
2011-05-10 13:00:00,3.52,3.52,3.51,3.52,201600.0,3.3415,3.3415,3.332,3.3415,201600.0
2011-05-10 13:10:00,3.52,3.52,3.51,3.52,98400.0,3.3415,3.3415,3.332,3.3415,98400.0
2011-05-10 13:20:00,3.52,3.52,3.52,3.52,132000.0,3.3415,3.3415,3.3415,3.3415,132000.0
2011-05-10 13:30:00,3.52,3.52,3.52,3.52,96000.0,3.3415,3.3415,3.3415,3.3415,96000.0
2011-05-10 13:40:00,3.53,3.53,3.52,3.53,115200.0,3.351,3.351,3.3415,3.351,115200.0
2011-05-10 13:50:00,3.52,3.53,3.52,3.53,81600.0,3.3415,3.351,3.3415,3.351,81600.0
2011-05-10 14:00:00,3.53,3.53,3.53,3.53,204000.0,3.351,3.351,3.351,3.351,204000.0
2011-05-10 14:10:00,3.53,3.54,3.53,3.53,196800.0,3.351,3.3605,3.351,3.351,196800.0
2011-05-10 14:20:00,3.53,3.53,3.52,3.53,172800.0,3.351,3.351,3.3415,3.351,172800.0
2011-05-10 14:30:00,3.53,3.55,3.53,3.55,1087200.0,3.351,3.37,3.351,3.37,1087200.0
2011-05-10 14:40:00,3.55,3.56,3.55,3.55,1084800.0,3.37,3.3795,3.37,3.37,1084800.0
2011-05-10 14:50:00,3.55,3.56,3.55,3.56,362400.0,3.37,3.3795,3.37,3.3795,362400.0
2011-05-10 15:00:00,3.56,3.56,3.55,3.56,460800.0,3.3795,3.3795,3.37,3.3795,460800.0
2011-05-10 15:10:00,3.56,3.57,3.56,3.57,1560000.0,3.3795,3.3889,3.3795,3.3889,1560000.0
2011-05-10 15:20:00,3.57,3.57,3.57,3.57,2474400.0,3.3889,3.3889,3.3889,3.3889,2474400.0
2011-05-10 15:30:00,3.57,3.57,3.56,3.56,338400.0,3.3889,3.3889,3.3795,3.3795,338400.0
2011-05-10 15:40:00,3.56,3.56,3.56,3.56,592800.0,3.3795,3.3795,3.3795,3.3795,592800.0
2011-05-10 15:50:00,3.56,3.56,3.55,3.56,1017600.0,3.3795,3.3795,3.37,3.3795,1017600.0
2011-05-11 09:30:00,3.54,3.54,3.51,3.53,1963200.0,3.3605,3.3605,3.332,3.351,1963200.0
2011-05-11 09:40:00,3.53,3.53,3.52,3.53,456000.0,3.351,3.351,3.3415,3.351,456000.0
2011-05-11 09:50:00,3.53,3.54,3.52,3.52,345600.0,3.351,3.3605,3.3415,3.3415,345600.0
2011-05-11 10:00:00,3.52,3.52,3.51,3.52,1651200.0,3.3415,3.3415,3.332,3.3415,1651200.0
2011-05-11 10:10:00,3.51,3.52,3.5,3.52,1132800.0,3.332,3.3415,3.3225,3.3415,1132800.0
2011-05-11 10:20:00,3.52,3.52,3.51,3.52,264000.0,3.3415,3.3415,3.332,3.3415,264000.0
2011-05-11 10:30:00,3.51,3.51,3.49,3.5,1233600.0,3.332,3.332,3.313,3.3225,1233600.0
2011-05-11 10:40:00,3.49,3.51,3.49,3.51,700800.0,3.313,3.332,3.313,3.332,700800.0
2011-05-11 10:50:00,3.5,3.52,3.5,3.51,614400.0,3.3225,3.3415,3.3225,3.332,614400.0
2011-05-11 11:00:00,3.51,3.51,3.51,3.51,206400.0,3.332,3.332,3.332,3.332,206400.0
2011-05-11 11:10:00,3.51,3.52,3.51,3.52,132000.0,3.332,3.3415,3.332,3.3415,132000.0
2011-05-11 11:20:00,3.52,3.52,3.51,3.51,280800.0,3.3415,3.3415,3.332,3.332,280800.0
2011-05-11 11:30:00,3.51,3.52,3.5,3.5,244800.0,3.332,3.3415,3.3225,3.3225,244800.0
2011-05-11 11:40:00,3.5,3.51,3.5,3.5,247200.0,3.3225,3.332,3.3225,3.3225,247200.0
2011-05-11 11:50:00,3.5,3.5,3.48,3.48,1545600.0,3.3225,3.3225,3.3035,3.3035,1545600.0
2011-05-11 12:00:00,3.48,3.48,3.45,3.46,1183200.0,3.3035,3.3035,3.275,3.2845,1183200.0
2011-05-11 12:10:00,3.46,3.46,3.41,3.43,2685600.0,3.2845,3.2845,3.2371,3.256,2685600.0
2011-05-11 12:20:00,3.43,3.44,3.42,3.43,1178400.0,3.256,3.2655,3.2466,3.256,1178400.0
2011-05-11 12:30:00,3.43,3.45,3.42,3.44,1084800.0,3.256,3.275,3.2466,3.2655,1084800.0
2011-05-11 12:40:00,3.44,3.45,3.42,3.42,926400.0,3.2655,3.275,3.2466,3.2466,926400.0
2011-05-11 12:50:00,3.42,3.44,3.42,3.44,496800.0,3.2466,3.2655,3.2466,3.2655,496800.0
2011-05-11 13:00:00,3.44,3.45,3.43,3.43,520800.0,3.2655,3.275,3.256,3.256,520800.0
2011-05-11 13:10:00,3.43,3.43,3.43,3.43,446400.0,3.256,3.256,3.256,3.256,446400.0
2011-05-11 13:20:00,3.43,3.44,3.42,3.43,436800.0,3.256,3.2655,3.2466,3.256,436800.0
2011-05-11 13:30:00,3.42,3.42,3.4,3.42,1108800.0,3.2466,3.2466,3.2276,3.2466,1108800.0
2011-05-11 13:40:00,3.42,3.43,3.41,3.42,933600.0,3.2466,3.256,3.2371,3.2466,933600.0
2011-05-11 13:50:00,3.43,3.43,3.42,3.42,374400.0,3.256,3.256,3.2466,3.2466,374400.0
2011-05-11 14:00:00,3.42,3.43,3.42,3.42,331200.0,3.2466,3.256,3.2466,3.2466,331200.0
2011-05-11 14:10:00,3.42,3.42,3.41,3.42,285600.0,3.2466,3.2466,3.2371,3.2466,285600.0
2011-05-11 14:20:00,3.42,3.42,3.4,3.41,616800.0,3.2466,3.2466,3.2276,3.2371,616800.0
2011-05-11 14:30:00,3.41,3.43,3.41,3.43,698400.0,3.2371,3.256,3.2371,3.256,698400.0
2011-05-11 14:40:00,3.43,3.44,3.43,3.43,607200.0,3.256,3.2655,3.256,3.256,607200.0
2011-05-11 14:50:00,3.43,3.43,3.42,3.42,568800.0,3.256,3.256,3.2466,3.2466,568800.0
2011-05-11 15:00:00,3.42,3.43,3.42,3.42,170400.0,3.2466,3.256,3.2466,3.2466,170400.0
2011-05-11 15:10:00,3.42,3.43,3.42,3.43,585600.0,3.2466,3.256,3.2466,3.256,585600.0
2011-05-11 15:20:00,3.43,3.45,3.43,3.44,727200.0,3.256,3.275,3.256,3.2655,727200.0
2011-05-11 15:30:00,3.44,3.44,3.41,3.42,842400.0,3.2655,3.2655,3.2371,3.2466,842400.0
2011-05-11 15:40:00,3.42,3.43,3.41,3.43,741600.0,3.2466,3.256,3.2371,3.256,741600.0
2011-05-11 15:50:00,3.43,3.45,3.43,3.44,938400.0,3.256,3.275,3.256,3.2655,938400.0
2011-05-12 09:30:00,3.42,3.42,3.38,3.39,1752000.0,3.2466,3.2466,3.2086,3.2181,1752000.0
2011-05-12 09:40:00,3.39,3.39,3.36,3.38,2088000.0,3.2181,3.2181,3.1896,3.2086,2088000.0
2011-05-12 09:50:00,3.38,3.39,3.37,3.39,664800.0,3.2086,3.2181,3.1991,3.2181,664800.0
2011-05-12 10:00:00,3.39,3.4,3.36,3.4,1836000.0,3.2181,3.2276,3.1896,3.2276,1836000.0
2011-05-12 10:10:00,3.4,3.42,3.4,3.41,1173600.0,3.2276,3.2466,3.2276,3.2371,1173600.0
2011-05-12 10:20:00,3.41,3.41,3.4,3.41,417600.0,3.2371,3.2371,3.2276,3.2371,417600.0
2011-05-12 10:30:00,3.41,3.42,3.4,3.4,1183200.0,3.2371,3.2466,3.2276,3.2276,1183200.0
2011-05-12 10:40:00,3.4,3.41,3.39,3.4,348000.0,3.2276,3.2371,3.2181,3.2276,348000.0
2011-05-12 10:50:00,3.4,3.4,3.38,3.4,204000.0,3.2276,3.2276,3.2086,3.2276,204000.0
2011-05-12 11:00:00,3.39,3.41,3.39,3.4,372000.0,3.2181,3.2371,3.2181,3.2276,372000.0
2011-05-12 11:10:00,3.4,3.41,3.4,3.41,540000.0,3.2276,3.2371,3.2276,3.2371,540000.0
2011-05-12 11:20:00,3.41,3.43,3.41,3.43,487200.0,3.2371,3.256,3.2371,3.256,487200.0
2011-05-12 11:30:00,3.43,3.44,3.43,3.44,571200.0,3.256,3.2655,3.256,3.2655,571200.0
2011-05-12 11:40:00,3.44,3.45,3.44,3.44,710400.0,3.2655,3.275,3.2655,3.2655,710400.0
2011-05-12 11:50:00,3.44,3.45,3.43,3.43,333600.0,3.2655,3.275,3.256,3.256,333600.0
2011-05-12 12:00:00,3.43,3.44,3.43,3.43,187200.0,3.256,3.2655,3.256,3.256,187200.0
2011-05-12 12:10:00,3.43,3.43,3.42,3.43,328800.0,3.256,3.256,3.2466,3.256,328800.0
2011-05-12 12:20:00,3.43,3.44,3.43,3.44,86400.0,3.256,3.2655,3.256,3.2655,86400.0
2011-05-12 12:30:00,3.44,3.44,3.44,3.44,268800.0,3.2655,3.2655,3.2655,3.2655,268800.0
2011-05-12 12:40:00,3.44,3.44,3.43,3.44,117600.0,3.2655,3.2655,3.256,3.2655,117600.0
2011-05-12 12:50:00,3.44,3.46,3.44,3.46,945600.0,3.2655,3.2845,3.2655,3.2845,945600.0
2011-05-12 13:00:00,3.46,3.48,3.46,3.48,1507200.0,3.2845,3.3035,3.2845,3.3035,1507200.0
2011-05-12 13:10:00,3.48,3.5,3.48,3.49,854400.0,3.3035,3.3225,3.3035,3.313,854400.0
2011-05-12 13:20:00,3.49,3.5,3.49,3.49,556800.0,3.313,3.3225,3.313,3.313,556800.0
2011-05-12 13:30:00,3.49,3.5,3.49,3.5,446400.0,3.313,3.3225,3.313,3.3225,446400.0
2011-05-12 13:40:00,3.49,3.49,3.49,3.49,283200.0,3.313,3.313,3.313,3.313,283200.0
2011-05-12 13:50:00,3.49,3.5,3.49,3.5,410400.0,3.313,3.3225,3.313,3.3225,410400.0
2011-05-12 14:00:00,3.5,3.51,3.5,3.51,244800.0,3.3225,3.332,3.3225,3.332,244800.0
2011-05-12 14:10:00,3.51,3.51,3.49,3.49,182400.0,3.332,3.332,3.313,3.313,182400.0
2011-05-12 14:20:00,3.49,3.49,3.48,3.49,288000.0,3.313,3.313,3.3035,3.313,288000.0
2011-05-12 14:30:00,3.48,3.49,3.48,3.49,477600.0,3.3035,3.313,3.3035,3.313,477600.0
2011-05-12 14:40:00,3.49,3.5,3.49,3.49,249600.0,3.313,3.3225,3.313,3.313,249600.0
2011-05-12 14:50:00,3.49,3.49,3.48,3.48,624000.0,3.313,3.313,3.3035,3.3035,624000.0
2011-05-12 15:00:00,3.48,3.49,3.47,3.49,554400.0,3.3035,3.313,3.294,3.313,554400.0
2011-05-12 15:10:00,3.48,3.49,3.48,3.49,117600.0,3.3035,3.313,3.3035,3.313,117600.0
2011-05-12 15:20:00,3.49,3.49,3.48,3.49,616800.0,3.313,3.313,3.3035,3.313,616800.0
2011-05-12 15:30:00,3.49,3.49,3.48,3.49,391200.0,3.313,3.313,3.3035,3.313,391200.0
2011-05-12 15:40:00,3.49,3.5,3.49,3.5,518400.0,3.313,3.3225,3.313,3.3225,518400.0
2011-05-12 15:50:00,3.5,3.5,3.49,3.49,592800.0,3.3225,3.3225,3.313,3.313,592800.0
2011-05-13 09:30:00,3.5,3.51,3.48,3.48,2193600.0,3.3225,3.332,3.3035,3.3035,2193600.0
2011-05-13 09:40:00,3.49,3.49,3.48,3.48,470400.0,3.313,3.313,3.3035,3.3035,470400.0
2011-05-13 09:50:00,3.48,3.5,3.47,3.48,1250400.0,3.3035,3.3225,3.294,3.3035,1250400.0
2011-05-13 10:00:00,3.48,3.48,3.45,3.46,1228800.0,3.3035,3.3035,3.275,3.2845,1228800.0
2011-05-13 10:10:00,3.46,3.49,3.46,3.49,460800.0,3.2845,3.313,3.2845,3.313,460800.0
2011-05-13 10:20:00,3.49,3.49,3.47,3.48,417600.0,3.313,3.313,3.294,3.3035,417600.0
2011-05-13 10:30:00,3.48,3.5,3.48,3.49,487200.0,3.3035,3.3225,3.3035,3.313,487200.0
2011-05-13 10:40:00,3.5,3.5,3.48,3.49,384000.0,3.3225,3.3225,3.3035,3.313,384000.0
2011-05-13 10:50:00,3.49,3.49,3.47,3.47,266400.0,3.313,3.313,3.294,3.294,266400.0
2011-05-13 11:00:00,3.47,3.47,3.44,3.45,1735200.0,3.294,3.294,3.2655,3.275,1735200.0
2011-05-13 11:10:00,3.46,3.46,3.45,3.45,628800.0,3.2845,3.2845,3.275,3.275,628800.0
2011-05-13 11:20:00,3.45,3.45,3.43,3.44,1372800.0,3.275,3.275,3.256,3.2655,1372800.0
2011-05-13 11:30:00,3.44,3.45,3.44,3.44,331200.0,3.2655,3.275,3.2655,3.2655,331200.0
2011-05-13 11:40:00,3.44,3.44,3.43,3.43,573600.0,3.2655,3.2655,3.256,3.256,573600.0
2011-05-13 11:50:00,3.43,3.44,3.42,3.42,266400.0,3.256,3.2655,3.2466,3.2466,266400.0
2011-05-13 12:00:00,3.42,3.43,3.4,3.4,868800.0,3.2466,3.256,3.2276,3.2276,868800.0
2011-05-13 12:10:00,3.4,3.41,3.38,3.4,1183200.0,3.2276,3.2371,3.2086,3.2276,1183200.0
2011-05-13 12:20:00,3.39,3.4,3.38,3.4,348000.0,3.2181,3.2276,3.2086,3.2276,348000.0
2011-05-13 12:30:00,3.4,3.41,3.4,3.4,573600.0,3.2276,3.2371,3.2276,3.2276,573600.0
2011-05-13 12:40:00,3.4,3.41,3.4,3.41,420000.0,3.2276,3.2371,3.2276,3.2371,420000.0
2011-05-13 12:50:00,3.41,3.41,3.4,3.4,391200.0,3.2371,3.2371,3.2276,3.2276,391200.0
2011-05-13 13:00:00,3.4,3.41,3.4,3.4,470400.0,3.2276,3.2371,3.2276,3.2276,470400.0
2011-05-13 13:10:00,3.4,3.41,3.4,3.41,367200.0,3.2276,3.2371,3.2276,3.2371,367200.0
2011-05-13 13:20:00,3.41,3.42,3.4,3.4,400800.0,3.2371,3.2466,3.2276,3.2276,400800.0
2011-05-13 13:30:00,3.41,3.41,3.39,3.39,331200.0,3.2371,3.2371,3.2181,3.2181,331200.0
2011-05-13 13:40:00,3.4,3.4,3.39,3.4,170400.0,3.2276,3.2276,3.2181,3.2276,170400.0
2011-05-13 13:50:00,3.4,3.4,3.39,3.39,103200.0,3.2276,3.2276,3.2181,3.2181,103200.0
2011-05-13 14:00:00,3.4,3.41,3.4,3.41,184800.0,3.2276,3.2371,3.2276,3.2371,184800.0
2011-05-13 14:10:00,3.41,3.42,3.41,3.42,266400.0,3.2371,3.2466,3.2371,3.2466,266400.0
2011-05-13 14:20:00,3.42,3.43,3.42,3.43,669600.0,3.2466,3.256,3.2466,3.256,669600.0
2011-05-13 14:30:00,3.43,3.43,3.42,3.42,408000.0,3.256,3.256,3.2466,3.2466,408000.0
2011-05-13 14:40:00,3.43,3.43,3.42,3.43,120000.0,3.256,3.256,3.2466,3.256,120000.0
2011-05-13 14:50:00,3.42,3.43,3.41,3.41,350400.0,3.2466,3.256,3.2371,3.2371,350400.0
2011-05-13 15:00:00,3.42,3.42,3.41,3.42,352800.0,3.2466,3.2466,3.2371,3.2466,352800.0
2011-05-13 15:10:00,3.42,3.43,3.41,3.42,148800.0,3.2466,3.256,3.2371,3.2466,148800.0
2011-05-13 15:20:00,3.41,3.42,3.4,3.41,573600.0,3.2371,3.2466,3.2276,3.2371,573600.0
2011-05-13 15:30:00,3.41,3.42,3.41,3.42,621600.0,3.2371,3.2466,3.2371,3.2466,621600.0
2011-05-13 15:40:00,3.41,3.41,3.41,3.41,801600.0,3.2371,3.2371,3.2371,3.2371,801600.0
2011-05-13 15:50:00,3.41,3.41,3.4,3.41,1231200.0,3.2371,3.2371,3.2276,3.2371,1231200.0
2011-05-16 09:30:00,3.37,3.39,3.36,3.39,1336800.0,3.1991,3.2181,3.1896,3.2181,1336800.0
2011-05-16 09:40:00,3.39,3.4,3.38,3.38,852000.0,3.2181,3.2276,3.2086,3.2086,852000.0
2011-05-16 09:50:00,3.38,3.39,3.38,3.39,748800.0,3.2086,3.2181,3.2086,3.2181,748800.0
2011-05-16 10:00:00,3.39,3.42,3.39,3.41,684000.0,3.2181,3.2466,3.2181,3.2371,684000.0
2011-05-16 10:10:00,3.41,3.42,3.4,3.41,400800.0,3.2371,3.2466,3.2276,3.2371,400800.0
2011-05-16 10:20:00,3.42,3.42,3.41,3.42,360000.0,3.2466,3.2466,3.2371,3.2466,360000.0
2011-05-16 10:30:00,3.42,3.43,3.41,3.42,204000.0,3.2466,3.256,3.2371,3.2466,204000.0
2011-05-16 10:40:00,3.42,3.43,3.41,3.42,304800.0,3.2466,3.256,3.2371,3.2466,304800.0
2011-05-16 10:50:00,3.43,3.44,3.43,3.44,482400.0,3.256,3.2655,3.256,3.2655,482400.0
2011-05-16 11:00:00,3.44,3.45,3.44,3.44,374400.0,3.2655,3.275,3.2655,3.2655,374400.0
2011-05-16 11:10:00,3.44,3.45,3.44,3.44,343200.0,3.2655,3.275,3.2655,3.2655,343200.0
2011-05-16 11:20:00,3.44,3.44,3.43,3.44,571200.0,3.2655,3.2655,3.256,3.2655,571200.0
2011-05-16 11:30:00,3.44,3.44,3.43,3.44,146400.0,3.2655,3.2655,3.256,3.2655,146400.0
2011-05-16 11:40:00,3.44,3.44,3.42,3.42,309600.0,3.2655,3.2655,3.2466,3.2466,309600.0
2011-05-16 11:50:00,3.42,3.43,3.42,3.42,223200.0,3.2466,3.256,3.2466,3.2466,223200.0
2011-05-16 12:00:00,3.42,3.42,3.41,3.41,264000.0,3.2466,3.2466,3.2371,3.2371,264000.0
2011-05-16 12:10:00,3.41,3.41,3.4,3.41,271200.0,3.2371,3.2371,3.2276,3.2371,271200.0
2011-05-16 12:20:00,3.41,3.41,3.41,3.41,208800.0,3.2371,3.2371,3.2371,3.2371,208800.0
2011-05-16 12:30:00,3.41,3.42,3.41,3.42,105600.0,3.2371,3.2466,3.2371,3.2466,105600.0
2011-05-16 12:40:00,3.42,3.42,3.4,3.41,220800.0,3.2466,3.2466,3.2276,3.2371,220800.0
2011-05-16 12:50:00,3.4,3.41,3.38,3.38,446400.0,3.2276,3.2371,3.2086,3.2086,446400.0
2011-05-16 13:00:00,3.38,3.38,3.37,3.38,170400.0,3.2086,3.2086,3.1991,3.2086,170400.0
2011-05-16 13:10:00,3.37,3.39,3.37,3.39,420000.0,3.1991,3.2181,3.1991,3.2181,420000.0
2011-05-16 13:20:00,3.39,3.39,3.38,3.38,369600.0,3.2181,3.2181,3.2086,3.2086,369600.0
2011-05-16 13:30:00,3.38,3.39,3.38,3.39,91200.0,3.2086,3.2181,3.2086,3.2181,91200.0
2011-05-16 13:40:00,3.39,3.4,3.39,3.4,218400.0,3.2181,3.2276,3.2181,3.2276,218400.0
2011-05-16 13:50:00,3.4,3.4,3.39,3.39,252000.0,3.2276,3.2276,3.2181,3.2181,252000.0
2011-05-16 14:00:00,3.39,3.41,3.39,3.41,175200.0,3.2181,3.2371,3.2181,3.2371,175200.0
2011-05-16 14:10:00,3.41,3.41,3.39,3.4,331200.0,3.2371,3.2371,3.2181,3.2276,331200.0
2011-05-16 14:20:00,3.4,3.4,3.37,3.38,261600.0,3.2276,3.2276,3.1991,3.2086,261600.0
2011-05-16 14:30:00,3.38,3.38,3.36,3.37,643200.0,3.2086,3.2086,3.1896,3.1991,643200.0
2011-05-16 14:40:00,3.36,3.37,3.36,3.37,244800.0,3.1896,3.1991,3.1896,3.1991,244800.0
2011-05-16 14:50:00,3.38,3.38,3.37,3.37,232800.0,3.2086,3.2086,3.1991,3.1991,232800.0
2011-05-16 15:00:00,3.38,3.39,3.38,3.39,158400.0,3.2086,3.2181,3.2086,3.2181,158400.0
2011-05-16 15:10:00,3.39,3.39,3.37,3.37,513600.0,3.2181,3.2181,3.1991,3.1991,513600.0
2011-05-16 15:20:00,3.37,3.37,3.36,3.36,532800.0,3.1991,3.1991,3.1896,3.1896,532800.0
2011-05-16 15:30:00,3.36,3.37,3.36,3.36,439200.0,3.1896,3.1991,3.1896,3.1896,439200.0
2011-05-16 15:40:00,3.36,3.36,3.33,3.34,2001600.0,3.1896,3.1896,3.1611,3.1706,2001600.0
2011-05-16 15:50:00,3.34,3.35,3.34,3.35,2656800.0,3.1706,3.1801,3.1706,3.1801,2656800.0
2011-05-17 09:30:00,3.31,3.32,3.29,3.31,1636800.0,3.1421,3.1516,3.1231,3.1421,1636800.0
2011-05-17 09:40:00,3.31,3.33,3.3,3.33,732000.0,3.1421,3.1611,3.1326,3.1611,732000.0
2011-05-17 09:50:00,3.33,3.34,3.32,3.33,470400.0,3.1611,3.1706,3.1516,3.1611,470400.0
2011-05-17 10:00:00,3.33,3.33,3.31,3.31,333600.0,3.1611,3.1611,3.1421,3.1421,333600.0
2011-05-17 10:10:00,3.31,3.35,3.31,3.35,943200.0,3.1421,3.1801,3.1421,3.1801,943200.0
2011-05-17 10:20:00,3.35,3.36,3.34,3.35,770400.0,3.1801,3.1896,3.1706,3.1801,770400.0
2011-05-17 10:30:00,3.35,3.36,3.34,3.34,307200.0,3.1801,3.1896,3.1706,3.1706,307200.0
2011-05-17 10:40:00,3.34,3.34,3.32,3.32,367200.0,3.1706,3.1706,3.1516,3.1516,367200.0
2011-05-17 10:50:00,3.32,3.32,3.31,3.32,542400.0,3.1516,3.1516,3.1421,3.1516,542400.0
2011-05-17 11:00:00,3.32,3.32,3.28,3.29,1456800.0,3.1516,3.1516,3.1137,3.1231,1456800.0
2011-05-17 11:10:00,3.29,3.3,3.28,3.29,1159200.0,3.1231,3.1326,3.1137,3.1231,1159200.0
2011-05-17 11:20:00,3.29,3.3,3.28,3.29,866400.0,3.1231,3.1326,3.1137,3.1231,866400.0
2011-05-17 11:30:00,3.29,3.3,3.27,3.27,1276800.0,3.1231,3.1326,3.1042,3.1042,1276800.0
2011-05-17 11:40:00,3.27,3.3,3.26,3.3,873600.0,3.1042,3.1326,3.0947,3.1326,873600.0
2011-05-17 11:50:00,3.3,3.3,3.29,3.29,316800.0,3.1326,3.1326,3.1231,3.1231,316800.0
2011-05-17 12:00:00,3.29,3.3,3.29,3.29,252000.0,3.1231,3.1326,3.1231,3.1231,252000.0
2011-05-17 12:10:00,3.29,3.31,3.29,3.3,398400.0,3.1231,3.1421,3.1231,3.1326,398400.0
2011-05-17 12:20:00,3.31,3.31,3.3,3.3,168000.0,3.1421,3.1421,3.1326,3.1326,168000.0
2011-05-17 12:30:00,3.3,3.31,3.3,3.3,230400.0,3.1326,3.1421,3.1326,3.1326,230400.0
2011-05-17 12:40:00,3.31,3.32,3.29,3.3,732000.0,3.1421,3.1516,3.1231,3.1326,732000.0
2011-05-17 12:50:00,3.29,3.3,3.28,3.29,319200.0,3.1231,3.1326,3.1137,3.1231,319200.0
2011-05-17 13:00:00,3.29,3.3,3.29,3.3,146400.0,3.1231,3.1326,3.1231,3.1326,146400.0
2011-05-17 13:10:00,3.3,3.31,3.29,3.3,372000.0,3.1326,3.1421,3.1231,3.1326,372000.0
2011-05-17 13:20:00,3.3,3.32,3.3,3.32,357600.0,3.1326,3.1516,3.1326,3.1516,357600.0
2011-05-17 13:30:00,3.32,3.32,3.31,3.31,307200.0,3.1516,3.1516,3.1421,3.1421,307200.0
2011-05-17 13:40:00,3.31,3.33,3.31,3.32,343200.0,3.1421,3.1611,3.1421,3.1516,343200.0
2011-05-17 13:50:00,3.32,3.32,3.31,3.32,499200.0,3.1516,3.1516,3.1421,3.1516,499200.0
2011-05-17 14:00:00,3.32,3.34,3.32,3.33,532800.0,3.1516,3.1706,3.1516,3.1611,532800.0
2011-05-17 14:10:00,3.32,3.33,3.31,3.31,312000.0,3.1516,3.1611,3.1421,3.1421,312000.0
2011-05-17 14:20:00,3.31,3.31,3.3,3.31,376800.0,3.1421,3.1421,3.1326,3.1421,376800.0
2011-05-17 14:30:00,3.31,3.32,3.31,3.32,146400.0,3.1421,3.1516,3.1421,3.1516,146400.0
2011-05-17 14:40:00,3.31,3.32,3.3,3.32,640800.0,3.1421,3.1516,3.1326,3.1516,640800.0
2011-05-17 14:50:00,3.32,3.35,3.32,3.35,818400.0,3.1516,3.1801,3.1516,3.1801,818400.0
2011-05-17 15:00:00,3.34,3.35,3.33,3.34,249600.0,3.1706,3.1801,3.1611,3.1706,249600.0
2011-05-17 15:10:00,3.34,3.34,3.32,3.33,955200.0,3.1706,3.1706,3.1516,3.1611,955200.0
2011-05-17 15:20:00,3.33,3.34,3.32,3.33,309600.0,3.1611,3.1706,3.1516,3.1611,309600.0
2011-05-17 15:30:00,3.33,3.35,3.33,3.34,285600.0,3.1611,3.1801,3.1611,3.1706,285600.0
2011-05-17 15:40:00,3.34,3.35,3.33,3.34,386400.0,3.1706,3.1801,3.1611,3.1706,386400.0
2011-05-17 15:50:00,3.34,3.35,3.33,3.35,1363200.0,3.1706,3.1801,3.1611,3.1801,1363200.0
2011-05-18 09:30:00,3.35,3.35,3.33,3.34,1135200.0,3.1801,3.1801,3.1611,3.1706,1135200.0
2011-05-18 09:40:00,3.34,3.37,3.34,3.37,664800.0,3.1706,3.1991,3.1706,3.1991,664800.0
2011-05-18 09:50:00,3.36,3.36,3.35,3.35,444000.0,3.1896,3.1896,3.1801,3.1801,444000.0
2011-05-18 10:00:00,3.35,3.37,3.35,3.37,631200.0,3.1801,3.1991,3.1801,3.1991,631200.0
2011-05-18 10:10:00,3.37,3.37,3.36,3.36,343200.0,3.1991,3.1991,3.1896,3.1896,343200.0
2011-05-18 10:20:00,3.37,3.37,3.36,3.37,124800.0,3.1991,3.1991,3.1896,3.1991,124800.0
2011-05-18 10:30:00,3.37,3.39,3.37,3.39,470400.0,3.1991,3.2181,3.1991,3.2181,470400.0
2011-05-18 10:40:00,3.38,3.4,3.38,3.39,530400.0,3.2086,3.2276,3.2086,3.2181,530400.0
2011-05-18 10:50:00,3.39,3.39,3.38,3.39,367200.0,3.2181,3.2181,3.2086,3.2181,367200.0
2011-05-18 11:00:00,3.39,3.4,3.39,3.39,280800.0,3.2181,3.2276,3.2181,3.2181,280800.0
2011-05-18 11:10:00,3.39,3.39,3.38,3.39,247200.0,3.2181,3.2181,3.2086,3.2181,247200.0
2011-05-18 11:20:00,3.39,3.39,3.38,3.39,300000.0,3.2181,3.2181,3.2086,3.2181,300000.0
2011-05-18 11:30:00,3.39,3.39,3.38,3.39,163200.0,3.2181,3.2181,3.2086,3.2181,163200.0
2011-05-18 11:40:00,3.39,3.39,3.39,3.39,180000.0,3.2181,3.2181,3.2181,3.2181,180000.0
2011-05-18 11:50:00,3.39,3.39,3.39,3.39,55200.0,3.2181,3.2181,3.2181,3.2181,55200.0
2011-05-18 12:00:00,3.39,3.39,3.38,3.38,554400.0,3.2181,3.2181,3.2086,3.2086,554400.0
2011-05-18 12:10:00,3.39,3.4,3.38,3.39,172800.0,3.2181,3.2276,3.2086,3.2181,172800.0
2011-05-18 12:20:00,3.39,3.4,3.39,3.4,211200.0,3.2181,3.2276,3.2181,3.2276,211200.0
2011-05-18 12:30:00,3.4,3.4,3.4,3.4,376800.0,3.2276,3.2276,3.2276,3.2276,376800.0
2011-05-18 12:40:00,3.4,3.4,3.4,3.4,45600.0,3.2276,3.2276,3.2276,3.2276,45600.0
2011-05-18 12:50:00,3.4,3.4,3.39,3.4,91200.0,3.2276,3.2276,3.2181,3.2276,91200.0
2011-05-18 13:00:00,3.4,3.42,3.4,3.42,976800.0,3.2276,3.2466,3.2276,3.2466,976800.0
2011-05-18 13:10:00,3.42,3.42,3.41,3.41,542400.0,3.2466,3.2466,3.2371,3.2371,542400.0
2011-05-18 13:20:00,3.41,3.42,3.41,3.41,300000.0,3.2371,3.2466,3.2371,3.2371,300000.0
2011-05-18 13:30:00,3.41,3.41,3.41,3.41,122400.0,3.2371,3.2371,3.2371,3.2371,122400.0
2011-05-18 13:40:00,3.41,3.42,3.41,3.42,175200.0,3.2371,3.2466,3.2371,3.2466,175200.0
2011-05-18 13:50:00,3.42,3.43,3.42,3.43,559200.0,3.2466,3.256,3.2466,3.256,559200.0
2011-05-18 14:00:00,3.43,3.44,3.42,3.44,756000.0,3.256,3.2655,3.2466,3.2655,756000.0
2011-05-18 14:10:00,3.44,3.44,3.42,3.43,559200.0,3.2655,3.2655,3.2466,3.256,559200.0
2011-05-18 14:20:00,3.43,3.43,3.41,3.41,696000.0,3.256,3.256,3.2371,3.2371,696000.0
2011-05-18 14:30:00,3.42,3.42,3.41,3.41,247200.0,3.2466,3.2466,3.2371,3.2371,247200.0
2011-05-18 14:40:00,3.41,3.42,3.41,3.41,160800.0,3.2371,3.2466,3.2371,3.2371,160800.0
2011-05-18 14:50:00,3.41,3.41,3.4,3.41,333600.0,3.2371,3.2371,3.2276,3.2371,333600.0
2011-05-18 15:00:00,3.41,3.42,3.41,3.42,297600.0,3.2371,3.2466,3.2371,3.2466,297600.0
2011-05-18 15:10:00,3.42,3.43,3.42,3.43,343200.0,3.2466,3.256,3.2466,3.256,343200.0
2011-05-18 15:20:00,3.43,3.43,3.43,3.43,307200.0,3.256,3.256,3.256,3.256,307200.0
2011-05-18 15:30:00,3.44,3.44,3.43,3.43,458400.0,3.2655,3.2655,3.256,3.256,458400.0
2011-05-18 15:40:00,3.43,3.44,3.43,3.43,633600.0,3.256,3.2655,3.256,3.256,633600.0
2011-05-18 15:50:00,3.43,3.44,3.43,3.44,1082400.0,3.256,3.2655,3.256,3.2655,1082400.0
2011-05-19 09:30:00,3.47,3.47,3.46,3.46,873600.0,3.294,3.294,3.2845,3.2845,873600.0
2011-05-19 09:40:00,3.46,3.47,3.46,3.47,931200.0,3.2845,3.294,3.2845,3.294,931200.0
2011-05-19 09:50:00,3.47,3.48,3.47,3.47,460800.0,3.294,3.3035,3.294,3.294,460800.0
2011-05-19 10:00:00,3.47,3.47,3.45,3.45,1821600.0,3.294,3.294,3.275,3.275,1821600.0
2011-05-19 10:10:00,3.45,3.45,3.43,3.44,1504800.0,3.275,3.275,3.256,3.2655,1504800.0
2011-05-19 10:20:00,3.44,3.45,3.44,3.45,220800.0,3.2655,3.275,3.2655,3.275,220800.0
2011-05-19 10:30:00,3.44,3.45,3.43,3.44,144000.0,3.2655,3.275,3.256,3.2655,144000.0
2011-05-19 10:40:00,3.43,3.44,3.42,3.43,717600.0,3.256,3.2655,3.2466,3.256,717600.0
2011-05-19 10:50:00,3.43,3.43,3.41,3.41,979200.0,3.256,3.256,3.2371,3.2371,979200.0
2011-05-19 11:00:00,3.41,3.42,3.41,3.41,319200.0,3.2371,3.2466,3.2371,3.2371,319200.0
2011-05-19 11:10:00,3.41,3.42,3.4,3.41,657600.0,3.2371,3.2466,3.2276,3.2371,657600.0
2011-05-19 11:20:00,3.42,3.42,3.41,3.42,516000.0,3.2466,3.2466,3.2371,3.2466,516000.0
2011-05-19 11:30:00,3.42,3.42,3.41,3.42,400800.0,3.2466,3.2466,3.2371,3.2466,400800.0
2011-05-19 11:40:00,3.42,3.42,3.42,3.42,74400.0,3.2466,3.2466,3.2466,3.2466,74400.0
2011-05-19 11:50:00,3.42,3.42,3.41,3.42,74400.0,3.2466,3.2466,3.2371,3.2466,74400.0
2011-05-19 12:00:00,3.42,3.44,3.42,3.43,446400.0,3.2466,3.2655,3.2466,3.256,446400.0
2011-05-19 12:10:00,3.44,3.45,3.43,3.44,300000.0,3.2655,3.275,3.256,3.2655,300000.0
2011-05-19 12:20:00,3.45,3.46,3.44,3.45,374400.0,3.275,3.2845,3.2655,3.275,374400.0
2011-05-19 12:30:00,3.46,3.46,3.45,3.45,278400.0,3.2845,3.2845,3.275,3.275,278400.0
2011-05-19 12:40:00,3.46,3.46,3.44,3.45,348000.0,3.2845,3.2845,3.2655,3.275,348000.0
2011-05-19 12:50:00,3.45,3.45,3.44,3.45,43200.0,3.275,3.275,3.2655,3.275,43200.0
2011-05-19 13:00:00,3.45,3.45,3.44,3.45,648000.0,3.275,3.275,3.2655,3.275,648000.0
2011-05-19 13:10:00,3.46,3.47,3.45,3.46,302400.0,3.2845,3.294,3.275,3.2845,302400.0
2011-05-19 13:20:00,3.47,3.47,3.45,3.46,110400.0,3.294,3.294,3.275,3.2845,110400.0
2011-05-19 13:30:00,3.46,3.46,3.45,3.45,201600.0,3.2845,3.2845,3.275,3.275,201600.0
2011-05-19 13:40:00,3.45,3.45,3.44,3.45,124800.0,3.275,3.275,3.2655,3.275,124800.0
2011-05-19 13:50:00,3.45,3.46,3.45,3.46,81600.0,3.275,3.2845,3.275,3.2845,81600.0
2011-05-19 14:00:00,3.46,3.47,3.46,3.46,420000.0,3.2845,3.294,3.2845,3.2845,420000.0
2011-05-19 14:10:00,3.46,3.46,3.44,3.44,712800.0,3.2845,3.2845,3.2655,3.2655,712800.0
2011-05-19 14:20:00,3.45,3.45,3.43,3.44,127200.0,3.275,3.275,3.256,3.2655,127200.0
2011-05-19 14:30:00,3.44,3.44,3.43,3.44,91200.0,3.2655,3.2655,3.256,3.2655,91200.0
2011-05-19 14:40:00,3.44,3.44,3.42,3.43,684000.0,3.2655,3.2655,3.2466,3.256,684000.0
2011-05-19 14:50:00,3.43,3.44,3.43,3.43,297600.0,3.256,3.2655,3.256,3.256,297600.0
2011-05-19 15:00:00,3.44,3.45,3.44,3.44,405600.0,3.2655,3.275,3.2655,3.2655,405600.0
2011-05-19 15:10:00,3.45,3.45,3.44,3.45,148800.0,3.275,3.275,3.2655,3.275,148800.0
2011-05-19 15:20:00,3.45,3.45,3.45,3.45,189600.0,3.275,3.275,3.275,3.275,189600.0
2011-05-19 15:30:00,3.45,3.45,3.45,3.45,170400.0,3.275,3.275,3.275,3.275,170400.0
2011-05-19 15:40:00,3.45,3.45,3.45,3.45,408000.0,3.275,3.275,3.275,3.275,408000.0
2011-05-19 15:50:00,3.45,3.46,3.45,3.46,1236000.0,3.275,3.2845,3.275,3.2845,1236000.0
2011-05-20 09:30:00,3.43,3.44,3.43,3.44,319200.0,3.256,3.2655,3.256,3.2655,319200.0
2011-05-20 09:40:00,3.43,3.44,3.41,3.41,542400.0,3.256,3.2655,3.2371,3.2371,542400.0
2011-05-20 09:50:00,3.41,3.42,3.39,3.4,1250400.0,3.2371,3.2466,3.2181,3.2276,1250400.0
2011-05-20 10:00:00,3.4,3.4,3.38,3.39,1315200.0,3.2276,3.2276,3.2086,3.2181,1315200.0
2011-05-20 10:10:00,3.39,3.39,3.37,3.39,748800.0,3.2181,3.2181,3.1991,3.2181,748800.0
2011-05-20 10:20:00,3.39,3.4,3.38,3.39,448800.0,3.2181,3.2276,3.2086,3.2181,448800.0
2011-05-20 10:30:00,3.39,3.39,3.38,3.39,172800.0,3.2181,3.2181,3.2086,3.2181,172800.0
2011-05-20 10:40:00,3.39,3.39,3.36,3.37,1168800.0,3.2181,3.2181,3.1896,3.1991,1168800.0
2011-05-20 10:50:00,3.37,3.37,3.36,3.37,4041600.0,3.1991,3.1991,3.1896,3.1991,4041600.0
2011-05-20 11:00:00,3.37,3.38,3.37,3.38,446400.0,3.1991,3.2086,3.1991,3.2086,446400.0
2011-05-20 11:10:00,3.38,3.39,3.38,3.39,1190400.0,3.2086,3.2181,3.2086,3.2181,1190400.0
2011-05-20 11:20:00,3.39,3.39,3.38,3.39,482400.0,3.2181,3.2181,3.2086,3.2181,482400.0
2011-05-20 11:30:00,3.39,3.4,3.39,3.4,667200.0,3.2181,3.2276,3.2181,3.2276,667200.0
2011-05-20 11:40:00,3.4,3.4,3.39,3.39,204000.0,3.2276,3.2276,3.2181,3.2181,204000.0
2011-05-20 11:50:00,3.39,3.39,3.38,3.38,153600.0,3.2181,3.2181,3.2086,3.2086,153600.0
2011-05-20 12:00:00,3.38,3.39,3.38,3.38,434400.0,3.2086,3.2181,3.2086,3.2086,434400.0
2011-05-20 12:10:00,3.38,3.4,3.38,3.39,324000.0,3.2086,3.2276,3.2086,3.2181,324000.0
2011-05-20 12:20:00,3.4,3.42,3.4,3.42,664800.0,3.2276,3.2466,3.2276,3.2466,664800.0
2011-05-20 12:30:00,3.43,3.44,3.42,3.43,573600.0,3.256,3.2655,3.2466,3.256,573600.0
2011-05-20 12:40:00,3.43,3.44,3.42,3.42,247200.0,3.256,3.2655,3.2466,3.2466,247200.0
2011-05-20 12:50:00,3.42,3.43,3.41,3.41,252000.0,3.2466,3.256,3.2371,3.2371,252000.0
2011-05-20 13:00:00,3.41,3.42,3.41,3.42,328800.0,3.2371,3.2466,3.2371,3.2466,328800.0
2011-05-20 13:10:00,3.42,3.43,3.41,3.42,177600.0,3.2466,3.256,3.2371,3.2466,177600.0
2011-05-20 13:20:00,3.42,3.43,3.42,3.42,396000.0,3.2466,3.256,3.2466,3.2466,396000.0
2011-05-20 13:30:00,3.43,3.44,3.43,3.44,552000.0,3.256,3.2655,3.256,3.2655,552000.0
2011-05-20 13:40:00,3.44,3.44,3.43,3.43,230400.0,3.2655,3.2655,3.256,3.256,230400.0
2011-05-20 13:50:00,3.43,3.43,3.42,3.43,477600.0,3.256,3.256,3.2466,3.256,477600.0
2011-05-20 14:00:00,3.43,3.43,3.42,3.42,278400.0,3.256,3.256,3.2466,3.2466,278400.0
2011-05-20 14:10:00,3.42,3.42,3.42,3.42,86400.0,3.2466,3.2466,3.2466,3.2466,86400.0
2011-05-20 14:20:00,3.42,3.42,3.41,3.42,225600.0,3.2466,3.2466,3.2371,3.2466,225600.0
2011-05-20 14:30:00,3.42,3.42,3.42,3.42,213600.0,3.2466,3.2466,3.2466,3.2466,213600.0
2011-05-20 14:40:00,3.42,3.43,3.42,3.42,364800.0,3.2466,3.256,3.2466,3.2466,364800.0
2011-05-20 14:50:00,3.42,3.42,3.4,3.4,357600.0,3.2466,3.2466,3.2276,3.2276,357600.0
2011-05-20 15:00:00,3.4,3.4,3.39,3.4,549600.0,3.2276,3.2276,3.2181,3.2276,549600.0
2011-05-20 15:10:00,3.4,3.41,3.4,3.4,374400.0,3.2276,3.2371,3.2276,3.2276,374400.0
2011-05-20 15:20:00,3.39,3.41,3.39,3.4,122400.0,3.2181,3.2371,3.2181,3.2276,122400.0
2011-05-20 15:30:00,3.4,3.41,3.4,3.4,264000.0,3.2276,3.2371,3.2276,3.2276,264000.0
2011-05-20 15:40:00,3.4,3.4,3.39,3.39,420000.0,3.2276,3.2276,3.2181,3.2181,420000.0
2011-05-20 15:50:00,3.39,3.4,3.37,3.38,2126400.0,3.2181,3.2276,3.1991,3.2086,2126400.0
2011-05-23 09:30:00,3.25,3.26,3.23,3.26,2649600.0,3.0852,3.0947,3.0662,3.0947,2649600.0
2011-05-23 09:40:00,3.26,3.27,3.25,3.27,936000.0,3.0947,3.1042,3.0852,3.1042,936000.0
2011-05-23 09:50:00,3.26,3.26,3.25,3.26,686400.0,3.0947,3.0947,3.0852,3.0947,686400.0
2011-05-23 10:00:00,3.26,3.27,3.25,3.27,864000.0,3.0947,3.1042,3.0852,3.1042,864000.0
2011-05-23 10:10:00,3.27,3.27,3.24,3.25,1072800.0,3.1042,3.1042,3.0757,3.0852,1072800.0
2011-05-23 10:20:00,3.25,3.26,3.24,3.26,472800.0,3.0852,3.0947,3.0757,3.0947,472800.0
2011-05-23 10:30:00,3.26,3.27,3.26,3.26,616800.0,3.0947,3.1042,3.0947,3.0947,616800.0
2011-05-23 10:40:00,3.26,3.27,3.25,3.25,974400.0,3.0947,3.1042,3.0852,3.0852,974400.0
2011-05-23 10:50:00,3.25,3.27,3.25,3.26,710400.0,3.0852,3.1042,3.0852,3.0947,710400.0
2011-05-23 11:00:00,3.25,3.27,3.25,3.26,441600.0,3.0852,3.1042,3.0852,3.0947,441600.0
2011-05-23 11:10:00,3.26,3.26,3.24,3.25,350400.0,3.0947,3.0947,3.0757,3.0852,350400.0
2011-05-23 11:20:00,3.25,3.25,3.25,3.25,98400.0,3.0852,3.0852,3.0852,3.0852,98400.0
2011-05-23 11:30:00,3.25,3.25,3.23,3.24,1536000.0,3.0852,3.0852,3.0662,3.0757,1536000.0
2011-05-23 11:40:00,3.24,3.24,3.23,3.24,674400.0,3.0757,3.0757,3.0662,3.0757,674400.0
2011-05-23 11:50:00,3.24,3.25,3.24,3.24,194400.0,3.0757,3.0852,3.0757,3.0757,194400.0
2011-05-23 12:00:00,3.24,3.24,3.23,3.24,177600.0,3.0757,3.0757,3.0662,3.0757,177600.0
2011-05-23 12:10:00,3.24,3.24,3.22,3.23,904800.0,3.0757,3.0757,3.0567,3.0662,904800.0
2011-05-23 12:20:00,3.23,3.25,3.23,3.25,724800.0,3.0662,3.0852,3.0662,3.0852,724800.0
2011-05-23 12:30:00,3.25,3.25,3.24,3.25,633600.0,3.0852,3.0852,3.0757,3.0852,633600.0
2011-05-23 12:40:00,3.25,3.25,3.24,3.25,256800.0,3.0852,3.0852,3.0757,3.0852,256800.0
2011-05-23 12:50:00,3.25,3.25,3.25,3.25,218400.0,3.0852,3.0852,3.0852,3.0852,218400.0
2011-05-23 13:00:00,3.25,3.25,3.24,3.24,487200.0,3.0852,3.0852,3.0757,3.0757,487200.0
2011-05-23 13:10:00,3.25,3.25,3.24,3.24,501600.0,3.0852,3.0852,3.0757,3.0757,501600.0
2011-05-23 13:20:00,3.24,3.25,3.24,3.24,175200.0,3.0757,3.0852,3.0757,3.0757,175200.0
2011-05-23 13:30:00,3.24,3.25,3.24,3.24,62400.0,3.0757,3.0852,3.0757,3.0757,62400.0
2011-05-23 13:40:00,3.25,3.25,3.24,3.25,208800.0,3.0852,3.0852,3.0757,3.0852,208800.0
2011-05-23 13:50:00,3.25,3.26,3.24,3.26,266400.0,3.0852,3.0947,3.0757,3.0947,266400.0
2011-05-23 14:00:00,3.26,3.27,3.25,3.27,408000.0,3.0947,3.1042,3.0852,3.1042,408000.0
2011-05-23 14:10:00,3.27,3.27,3.26,3.26,595200.0,3.1042,3.1042,3.0947,3.0947,595200.0
2011-05-23 14:20:00,3.26,3.27,3.26,3.26,314400.0,3.0947,3.1042,3.0947,3.0947,314400.0
2011-05-23 14:30:00,3.26,3.29,3.26,3.28,1096800.0,3.0947,3.1231,3.0947,3.1137,1096800.0
2011-05-23 14:40:00,3.28,3.28,3.27,3.27,417600.0,3.1137,3.1137,3.1042,3.1042,417600.0
2011-05-23 14:50:00,3.27,3.28,3.27,3.27,415200.0,3.1042,3.1137,3.1042,3.1042,415200.0
2011-05-23 15:00:00,3.28,3.29,3.27,3.27,1000800.0,3.1137,3.1231,3.1042,3.1042,1000800.0
2011-05-23 15:10:00,3.27,3.28,3.27,3.27,343200.0,3.1042,3.1137,3.1042,3.1042,343200.0
2011-05-23 15:20:00,3.27,3.27,3.26,3.27,352800.0,3.1042,3.1042,3.0947,3.1042,352800.0
2011-05-23 15:30:00,3.27,3.27,3.26,3.26,811200.0,3.1042,3.1042,3.0947,3.0947,811200.0
2011-05-23 15:40:00,3.26,3.27,3.25,3.26,513600.0,3.0947,3.1042,3.0852,3.0947,513600.0
2011-05-23 15:50:00,3.26,3.27,3.25,3.26,1437600.0,3.0947,3.1042,3.0852,3.0947,1437600.0
2011-05-24 09:30:00,3.29,3.29,3.28,3.29,912000.0,3.1231,3.1231,3.1137,3.1231,912000.0
2011-05-24 09:40:00,3.28,3.29,3.28,3.28,290400.0,3.1137,3.1231,3.1137,3.1137,290400.0
2011-05-24 09:50:00,3.28,3.3,3.28,3.29,1766400.0,3.1137,3.1326,3.1137,3.1231,1766400.0
2011-05-24 10:00:00,3.29,3.31,3.28,3.29,849600.0,3.1231,3.1421,3.1137,3.1231,849600.0
2011-05-24 10:10:00,3.29,3.3,3.29,3.3,597600.0,3.1231,3.1326,3.1231,3.1326,597600.0
2011-05-24 10:20:00,3.3,3.31,3.28,3.28,348000.0,3.1326,3.1421,3.1137,3.1137,348000.0
2011-05-24 10:30:00,3.28,3.29,3.26,3.26,583200.0,3.1137,3.1231,3.0947,3.0947,583200.0
2011-05-24 10:40:00,3.27,3.28,3.27,3.27,345600.0,3.1042,3.1137,3.1042,3.1042,345600.0
2011-05-24 10:50:00,3.27,3.27,3.26,3.26,494400.0,3.1042,3.1042,3.0947,3.0947,494400.0
2011-05-24 11:00:00,3.26,3.28,3.26,3.27,304800.0,3.0947,3.1137,3.0947,3.1042,304800.0
2011-05-24 11:10:00,3.27,3.28,3.27,3.28,758400.0,3.1042,3.1137,3.1042,3.1137,758400.0
2011-05-24 11:20:00,3.28,3.28,3.26,3.26,432000.0,3.1137,3.1137,3.0947,3.0947,432000.0
2011-05-24 11:30:00,3.26,3.28,3.26,3.27,192000.0,3.0947,3.1137,3.0947,3.1042,192000.0
2011-05-24 11:40:00,3.26,3.26,3.25,3.25,384000.0,3.0947,3.0947,3.0852,3.0852,384000.0
2011-05-24 11:50:00,3.26,3.26,3.25,3.26,432000.0,3.0947,3.0947,3.0852,3.0947,432000.0
2011-05-24 12:00:00,3.26,3.26,3.24,3.25,580800.0,3.0947,3.0947,3.0757,3.0852,580800.0
2011-05-24 12:10:00,3.25,3.26,3.25,3.25,196800.0,3.0852,3.0947,3.0852,3.0852,196800.0
2011-05-24 12:20:00,3.25,3.25,3.24,3.25,201600.0,3.0852,3.0852,3.0757,3.0852,201600.0
2011-05-24 12:30:00,3.25,3.25,3.24,3.25,144000.0,3.0852,3.0852,3.0757,3.0852,144000.0
2011-05-24 12:40:00,3.26,3.26,3.24,3.25,136800.0,3.0947,3.0947,3.0757,3.0852,136800.0
2011-05-24 12:50:00,3.25,3.25,3.24,3.25,170400.0,3.0852,3.0852,3.0757,3.0852,170400.0
2011-05-24 13:00:00,3.25,3.26,3.25,3.25,460800.0,3.0852,3.0947,3.0852,3.0852,460800.0
2011-05-24 13:10:00,3.25,3.25,3.24,3.24,256800.0,3.0852,3.0852,3.0757,3.0757,256800.0
2011-05-24 13:20:00,3.24,3.25,3.24,3.24,703200.0,3.0757,3.0852,3.0757,3.0757,703200.0
2011-05-24 13:30:00,3.24,3.24,3.23,3.24,453600.0,3.0757,3.0757,3.0662,3.0757,453600.0
2011-05-24 13:40:00,3.24,3.24,3.24,3.24,244800.0,3.0757,3.0757,3.0757,3.0757,244800.0
2011-05-24 13:50:00,3.24,3.25,3.24,3.25,516000.0,3.0757,3.0852,3.0757,3.0852,516000.0
2011-05-24 14:00:00,3.25,3.26,3.25,3.25,225600.0,3.0852,3.0947,3.0852,3.0852,225600.0
2011-05-24 14:10:00,3.26,3.26,3.25,3.26,547200.0,3.0947,3.0947,3.0852,3.0947,547200.0
2011-05-24 14:20:00,3.26,3.27,3.26,3.27,652800.0,3.0947,3.1042,3.0947,3.1042,652800.0
2011-05-24 14:30:00,3.27,3.27,3.27,3.27,148800.0,3.1042,3.1042,3.1042,3.1042,148800.0
2011-05-24 14:40:00,3.26,3.27,3.26,3.27,381600.0,3.0947,3.1042,3.0947,3.1042,381600.0
2011-05-24 14:50:00,3.27,3.27,3.26,3.27,268800.0,3.1042,3.1042,3.0947,3.1042,268800.0
2011-05-24 15:00:00,3.27,3.28,3.27,3.28,648000.0,3.1042,3.1137,3.1042,3.1137,648000.0
2011-05-24 15:10:00,3.28,3.28,3.27,3.27,439200.0,3.1137,3.1137,3.1042,3.1042,439200.0
2011-05-24 15:20:00,3.27,3.28,3.27,3.27,446400.0,3.1042,3.1137,3.1042,3.1042,446400.0
2011-05-24 15:30:00,3.27,3.27,3.27,3.27,717600.0,3.1042,3.1042,3.1042,3.1042,717600.0
2011-05-24 15:40:00,3.27,3.27,3.26,3.26,549600.0,3.1042,3.1042,3.0947,3.0947,549600.0
2011-05-24 15:50:00,3.26,3.26,3.25,3.25,1176000.0,3.0947,3.0947,3.0852,3.0852,1176000.0
2011-05-25 09:30:00,3.21,3.24,3.21,3.24,2124000.0,3.0472,3.0757,3.0472,3.0757,2124000.0
2011-05-25 09:40:00,3.24,3.25,3.23,3.25,1737600.0,3.0757,3.0852,3.0662,3.0852,1737600.0
2011-05-25 09:50:00,3.25,3.25,3.24,3.24,388800.0,3.0852,3.0852,3.0757,3.0757,388800.0
2011-05-25 10:00:00,3.24,3.25,3.23,3.24,348000.0,3.0757,3.0852,3.0662,3.0757,348000.0
2011-05-25 10:10:00,3.23,3.24,3.22,3.23,513600.0,3.0662,3.0757,3.0567,3.0662,513600.0
2011-05-25 10:20:00,3.22,3.25,3.22,3.25,1056000.0,3.0567,3.0852,3.0567,3.0852,1056000.0
2011-05-25 10:30:00,3.24,3.27,3.24,3.27,1012800.0,3.0757,3.1042,3.0757,3.1042,1012800.0
2011-05-25 10:40:00,3.27,3.27,3.26,3.26,417600.0,3.1042,3.1042,3.0947,3.0947,417600.0
2011-05-25 10:50:00,3.26,3.27,3.26,3.26,182400.0,3.0947,3.1042,3.0947,3.0947,182400.0
2011-05-25 11:00:00,3.26,3.28,3.26,3.27,460800.0,3.0947,3.1137,3.0947,3.1042,460800.0
2011-05-25 11:10:00,3.27,3.28,3.27,3.27,400800.0,3.1042,3.1137,3.1042,3.1042,400800.0
2011-05-25 11:20:00,3.28,3.28,3.27,3.27,480000.0,3.1137,3.1137,3.1042,3.1042,480000.0
2011-05-25 11:30:00,3.27,3.28,3.27,3.28,297600.0,3.1042,3.1137,3.1042,3.1137,297600.0
2011-05-25 11:40:00,3.28,3.3,3.28,3.29,460800.0,3.1137,3.1326,3.1137,3.1231,460800.0
2011-05-25 11:50:00,3.28,3.29,3.28,3.28,264000.0,3.1137,3.1231,3.1137,3.1137,264000.0
2011-05-25 12:00:00,3.28,3.29,3.28,3.28,134400.0,3.1137,3.1231,3.1137,3.1137,134400.0
2011-05-25 12:10:00,3.29,3.29,3.28,3.28,136800.0,3.1231,3.1231,3.1137,3.1137,136800.0
2011-05-25 12:20:00,3.28,3.28,3.28,3.28,55200.0,3.1137,3.1137,3.1137,3.1137,55200.0
2011-05-25 12:30:00,3.28,3.29,3.28,3.28,60000.0,3.1137,3.1231,3.1137,3.1137,60000.0
2011-05-25 12:40:00,3.28,3.28,3.27,3.27,60000.0,3.1137,3.1137,3.1042,3.1042,60000.0
2011-05-25 12:50:00,3.27,3.28,3.27,3.28,93600.0,3.1042,3.1137,3.1042,3.1137,93600.0
2011-05-25 13:00:00,3.28,3.29,3.28,3.29,55200.0,3.1137,3.1231,3.1137,3.1231,55200.0
2011-05-25 13:10:00,3.29,3.29,3.28,3.28,124800.0,3.1231,3.1231,3.1137,3.1137,124800.0
2011-05-25 13:20:00,3.28,3.28,3.27,3.27,180000.0,3.1137,3.1137,3.1042,3.1042,180000.0
2011-05-25 13:30:00,3.27,3.27,3.27,3.27,134400.0,3.1042,3.1042,3.1042,3.1042,134400.0
2011-05-25 13:40:00,3.27,3.28,3.27,3.28,314400.0,3.1042,3.1137,3.1042,3.1137,314400.0
2011-05-25 13:50:00,3.27,3.27,3.27,3.27,100800.0,3.1042,3.1042,3.1042,3.1042,100800.0
2011-05-25 14:00:00,3.27,3.28,3.27,3.27,74400.0,3.1042,3.1137,3.1042,3.1042,74400.0
2011-05-25 14:10:00,3.27,3.28,3.27,3.28,129600.0,3.1042,3.1137,3.1042,3.1137,129600.0
2011-05-25 14:20:00,3.28,3.29,3.28,3.29,184800.0,3.1137,3.1231,3.1137,3.1231,184800.0
2011-05-25 14:30:00,3.29,3.29,3.28,3.28,156000.0,3.1231,3.1231,3.1137,3.1137,156000.0
2011-05-25 14:40:00,3.28,3.28,3.28,3.28,69600.0,3.1137,3.1137,3.1137,3.1137,69600.0
2011-05-25 14:50:00,3.28,3.29,3.28,3.29,674400.0,3.1137,3.1231,3.1137,3.1231,674400.0
2011-05-25 15:00:00,3.29,3.32,3.28,3.31,1063200.0,3.1231,3.1516,3.1137,3.1421,1063200.0
2011-05-25 15:10:00,3.31,3.32,3.31,3.31,768000.0,3.1421,3.1516,3.1421,3.1421,768000.0
2011-05-25 15:20:00,3.31,3.31,3.31,3.31,415200.0,3.1421,3.1421,3.1421,3.1421,415200.0
2011-05-25 15:30:00,3.31,3.31,3.3,3.3,242400.0,3.1421,3.1421,3.1326,3.1326,242400.0
2011-05-25 15:40:00,3.3,3.31,3.29,3.29,753600.0,3.1326,3.1421,3.1231,3.1231,753600.0
2011-05-25 15:50:00,3.29,3.29,3.28,3.28,2006400.0,3.1231,3.1231,3.1137,3.1137,2006400.0
2011-05-26 09:30:00,3.26,3.28,3.25,3.28,2364000.0,3.0947,3.1137,3.0852,3.1137,2364000.0
2011-05-26 09:40:00,3.28,3.28,3.27,3.28,1272000.0,3.1137,3.1137,3.1042,3.1137,1272000.0
2011-05-26 09:50:00,3.28,3.29,3.24,3.25,1730400.0,3.1137,3.1231,3.0757,3.0852,1730400.0
2011-05-26 10:00:00,3.25,3.26,3.24,3.25,890400.0,3.0852,3.0947,3.0757,3.0852,890400.0
2011-05-26 10:10:00,3.25,3.26,3.24,3.25,520800.0,3.0852,3.0947,3.0757,3.0852,520800.0
2011-05-26 10:20:00,3.25,3.27,3.25,3.26,676800.0,3.0852,3.1042,3.0852,3.0947,676800.0
2011-05-26 10:30:00,3.26,3.27,3.25,3.27,595200.0,3.0947,3.1042,3.0852,3.1042,595200.0
2011-05-26 10:40:00,3.27,3.27,3.25,3.26,340800.0,3.1042,3.1042,3.0852,3.0947,340800.0
2011-05-26 10:50:00,3.26,3.26,3.24,3.24,499200.0,3.0947,3.0947,3.0757,3.0757,499200.0
2011-05-26 11:00:00,3.24,3.25,3.24,3.25,696000.0,3.0757,3.0852,3.0757,3.0852,696000.0
2011-05-26 11:10:00,3.25,3.26,3.25,3.26,460800.0,3.0852,3.0947,3.0852,3.0947,460800.0
2011-05-26 11:20:00,3.26,3.27,3.25,3.27,302400.0,3.0947,3.1042,3.0852,3.1042,302400.0
2011-05-26 11:30:00,3.27,3.27,3.26,3.26,487200.0,3.1042,3.1042,3.0947,3.0947,487200.0
2011-05-26 11:40:00,3.26,3.27,3.26,3.26,148800.0,3.0947,3.1042,3.0947,3.0947,148800.0
2011-05-26 11:50:00,3.27,3.27,3.26,3.27,129600.0,3.1042,3.1042,3.0947,3.1042,129600.0
2011-05-26 12:00:00,3.27,3.27,3.26,3.27,115200.0,3.1042,3.1042,3.0947,3.1042,115200.0
2011-05-26 12:10:00,3.27,3.28,3.27,3.27,650400.0,3.1042,3.1137,3.1042,3.1042,650400.0
2011-05-26 12:20:00,3.28,3.28,3.28,3.28,240000.0,3.1137,3.1137,3.1137,3.1137,240000.0
2011-05-26 12:30:00,3.28,3.29,3.28,3.28,211200.0,3.1137,3.1231,3.1137,3.1137,211200.0
2011-05-26 12:40:00,3.28,3.31,3.28,3.3,1082400.0,3.1137,3.1421,3.1137,3.1326,1082400.0
2011-05-26 12:50:00,3.3,3.31,3.3,3.3,360000.0,3.1326,3.1421,3.1326,3.1326,360000.0
2011-05-26 13:00:00,3.3,3.31,3.3,3.31,504000.0,3.1326,3.1421,3.1326,3.1421,504000.0
2011-05-26 13:10:00,3.31,3.32,3.3,3.32,405600.0,3.1421,3.1516,3.1326,3.1516,405600.0
2011-05-26 13:20:00,3.32,3.32,3.31,3.32,573600.0,3.1516,3.1516,3.1421,3.1516,573600.0
2011-05-26 13:30:00,3.32,3.32,3.31,3.31,369600.0,3.1516,3.1516,3.1421,3.1421,369600.0
2011-05-26 13:40:00,3.31,3.31,3.31,3.31,91200.0,3.1421,3.1421,3.1421,3.1421,91200.0
2011-05-26 13:50:00,3.31,3.32,3.31,3.31,1197600.0,3.1421,3.1516,3.1421,3.1421,1197600.0
2011-05-26 14:00:00,3.31,3.32,3.31,3.32,112800.0,3.1421,3.1516,3.1421,3.1516,112800.0
2011-05-26 14:10:00,3.32,3.32,3.32,3.32,439200.0,3.1516,3.1516,3.1516,3.1516,439200.0
2011-05-26 14:20:00,3.32,3.33,3.32,3.33,480000.0,3.1516,3.1611,3.1516,3.1611,480000.0
2011-05-26 14:30:00,3.33,3.34,3.33,3.34,576000.0,3.1611,3.1706,3.1611,3.1706,576000.0
2011-05-26 14:40:00,3.34,3.34,3.33,3.34,182400.0,3.1706,3.1706,3.1611,3.1706,182400.0
2011-05-26 14:50:00,3.34,3.34,3.33,3.34,789600.0,3.1706,3.1706,3.1611,3.1706,789600.0
2011-05-26 15:00:00,3.34,3.34,3.33,3.33,693600.0,3.1706,3.1706,3.1611,3.1611,693600.0
2011-05-26 15:10:00,3.33,3.33,3.32,3.32,374400.0,3.1611,3.1611,3.1516,3.1516,374400.0
2011-05-26 15:20:00,3.32,3.34,3.32,3.34,828000.0,3.1516,3.1706,3.1516,3.1706,828000.0
2011-05-26 15:30:00,3.34,3.34,3.33,3.34,1461600.0,3.1706,3.1706,3.1611,3.1706,1461600.0
2011-05-26 15:40:00,3.34,3.34,3.32,3.32,2193600.0,3.1706,3.1706,3.1516,3.1516,2193600.0
2011-05-26 15:50:00,3.32,3.33,3.31,3.32,3460800.0,3.1516,3.1611,3.1421,3.1516,3460800.0
2011-05-27 09:30:00,3.35,3.37,3.35,3.36,1425600.0,3.1801,3.1991,3.1801,3.1896,1425600.0
2011-05-27 09:40:00,3.37,3.38,3.36,3.37,962400.0,3.1991,3.2086,3.1896,3.1991,962400.0
2011-05-27 09:50:00,3.37,3.38,3.36,3.38,715200.0,3.1991,3.2086,3.1896,3.2086,715200.0
2011-05-27 10:00:00,3.37,3.37,3.34,3.35,1219200.0,3.1991,3.1991,3.1706,3.1801,1219200.0
2011-05-27 10:10:00,3.34,3.35,3.34,3.35,636000.0,3.1706,3.1801,3.1706,3.1801,636000.0
2011-05-27 10:20:00,3.36,3.36,3.35,3.36,314400.0,3.1896,3.1896,3.1801,3.1896,314400.0
2011-05-27 10:30:00,3.36,3.36,3.36,3.36,770400.0,3.1896,3.1896,3.1896,3.1896,770400.0
2011-05-27 10:40:00,3.36,3.37,3.36,3.37,304800.0,3.1896,3.1991,3.1896,3.1991,304800.0
2011-05-27 10:50:00,3.37,3.38,3.36,3.38,314400.0,3.1991,3.2086,3.1896,3.2086,314400.0
2011-05-27 11:00:00,3.38,3.39,3.38,3.38,700800.0,3.2086,3.2181,3.2086,3.2086,700800.0
2011-05-27 11:10:00,3.38,3.39,3.38,3.39,72000.0,3.2086,3.2181,3.2086,3.2181,72000.0
2011-05-27 11:20:00,3.38,3.39,3.38,3.38,472800.0,3.2086,3.2181,3.2086,3.2086,472800.0
2011-05-27 11:30:00,3.38,3.38,3.37,3.37,211200.0,3.2086,3.2086,3.1991,3.1991,211200.0
2011-05-27 11:40:00,3.37,3.38,3.37,3.38,182400.0,3.1991,3.2086,3.1991,3.2086,182400.0
2011-05-27 11:50:00,3.38,3.38,3.38,3.38,103200.0,3.2086,3.2086,3.2086,3.2086,103200.0
2011-05-27 12:00:00,3.38,3.39,3.37,3.37,266400.0,3.2086,3.2181,3.1991,3.1991,266400.0
2011-05-27 12:10:00,3.37,3.38,3.37,3.38,388800.0,3.1991,3.2086,3.1991,3.2086,388800.0
2011-05-27 12:20:00,3.38,3.38,3.37,3.37,530400.0,3.2086,3.2086,3.1991,3.1991,530400.0
2011-05-27 12:30:00,3.38,3.38,3.37,3.38,240000.0,3.2086,3.2086,3.1991,3.2086,240000.0
2011-05-27 12:40:00,3.37,3.38,3.37,3.37,12000.0,3.1991,3.2086,3.1991,3.1991,12000.0
2011-05-27 12:50:00,3.38,3.38,3.37,3.37,134400.0,3.2086,3.2086,3.1991,3.1991,134400.0
2011-05-27 13:00:00,3.37,3.37,3.37,3.37,218400.0,3.1991,3.1991,3.1991,3.1991,218400.0
2011-05-27 13:10:00,3.37,3.38,3.36,3.37,168000.0,3.1991,3.2086,3.1896,3.1991,168000.0
2011-05-27 13:20:00,3.37,3.37,3.36,3.36,16800.0,3.1991,3.1991,3.1896,3.1896,16800.0
2011-05-27 13:30:00,3.37,3.37,3.36,3.36,86400.0,3.1991,3.1991,3.1896,3.1896,86400.0
2011-05-27 13:40:00,3.36,3.37,3.36,3.37,100800.0,3.1896,3.1991,3.1896,3.1991,100800.0
2011-05-27 13:50:00,3.36,3.37,3.36,3.37,156000.0,3.1896,3.1991,3.1896,3.1991,156000.0
2011-05-27 14:00:00,3.37,3.37,3.36,3.36,206400.0,3.1991,3.1991,3.1896,3.1896,206400.0
2011-05-27 14:10:00,3.36,3.36,3.36,3.36,314400.0,3.1896,3.1896,3.1896,3.1896,314400.0
2011-05-27 14:20:00,3.36,3.37,3.36,3.36,93600.0,3.1896,3.1991,3.1896,3.1896,93600.0
2011-05-27 14:30:00,3.37,3.37,3.36,3.37,122400.0,3.1991,3.1991,3.1896,3.1991,122400.0
2011-05-27 14:40:00,3.37,3.37,3.35,3.35,727200.0,3.1991,3.1991,3.1801,3.1801,727200.0
2011-05-27 14:50:00,3.35,3.35,3.35,3.35,259200.0,3.1801,3.1801,3.1801,3.1801,259200.0
2011-05-27 15:00:00,3.35,3.35,3.34,3.35,261600.0,3.1801,3.1801,3.1706,3.1801,261600.0
2011-05-27 15:10:00,3.35,3.36,3.35,3.36,194400.0,3.1801,3.1896,3.1801,3.1896,194400.0
2011-05-27 15:20:00,3.36,3.36,3.35,3.36,314400.0,3.1896,3.1896,3.1801,3.1896,314400.0
2011-05-27 15:30:00,3.36,3.37,3.36,3.37,537600.0,3.1896,3.1991,3.1896,3.1991,537600.0
2011-05-27 15:40:00,3.36,3.37,3.36,3.36,1240800.0,3.1896,3.1991,3.1896,3.1896,1240800.0
2011-05-27 15:50:00,3.36,3.37,3.36,3.37,2995200.0,3.1896,3.1991,3.1896,3.1991,2995200.0
2011-05-31 09:30:00,3.46,3.47,3.45,3.45,2071200.0,3.2845,3.294,3.275,3.275,2071200.0
2011-05-31 09:40:00,3.46,3.46,3.44,3.45,1312800.0,3.2845,3.2845,3.2655,3.275,1312800.0
2011-05-31 09:50:00,3.45,3.46,3.43,3.44,914400.0,3.275,3.2845,3.256,3.2655,914400.0
2011-05-31 10:00:00,3.44,3.44,3.42,3.43,1756800.0,3.2655,3.2655,3.2466,3.256,1756800.0
2011-05-31 10:10:00,3.43,3.44,3.42,3.42,801600.0,3.256,3.2655,3.2466,3.2466,801600.0
2011-05-31 10:20:00,3.43,3.43,3.41,3.42,765600.0,3.256,3.256,3.2371,3.2466,765600.0
2011-05-31 10:30:00,3.42,3.42,3.41,3.41,501600.0,3.2466,3.2466,3.2371,3.2371,501600.0
2011-05-31 10:40:00,3.41,3.42,3.41,3.42,494400.0,3.2371,3.2466,3.2371,3.2466,494400.0
2011-05-31 10:50:00,3.42,3.42,3.41,3.41,127200.0,3.2466,3.2466,3.2371,3.2371,127200.0
2011-05-31 11:00:00,3.41,3.42,3.41,3.41,280800.0,3.2371,3.2466,3.2371,3.2371,280800.0
2011-05-31 11:10:00,3.41,3.42,3.41,3.41,252000.0,3.2371,3.2466,3.2371,3.2371,252000.0
2011-05-31 11:20:00,3.42,3.42,3.41,3.41,163200.0,3.2466,3.2466,3.2371,3.2371,163200.0
2011-05-31 11:30:00,3.41,3.42,3.41,3.42,201600.0,3.2371,3.2466,3.2371,3.2466,201600.0
2011-05-31 11:40:00,3.42,3.42,3.42,3.42,124800.0,3.2466,3.2466,3.2466,3.2466,124800.0
2011-05-31 11:50:00,3.41,3.41,3.4,3.4,1166400.0,3.2371,3.2371,3.2276,3.2276,1166400.0
2011-05-31 12:00:00,3.4,3.41,3.39,3.41,674400.0,3.2276,3.2371,3.2181,3.2371,674400.0
2011-05-31 12:10:00,3.41,3.41,3.4,3.4,400800.0,3.2371,3.2371,3.2276,3.2276,400800.0
2011-05-31 12:20:00,3.4,3.41,3.4,3.41,252000.0,3.2276,3.2371,3.2276,3.2371,252000.0
2011-05-31 12:30:00,3.4,3.4,3.39,3.39,532800.0,3.2276,3.2276,3.2181,3.2181,532800.0
2011-05-31 12:40:00,3.4,3.4,3.39,3.4,244800.0,3.2276,3.2276,3.2181,3.2276,244800.0
2011-05-31 12:50:00,3.4,3.41,3.4,3.4,254400.0,3.2276,3.2371,3.2276,3.2276,254400.0
2011-05-31 13:00:00,3.4,3.41,3.4,3.41,312000.0,3.2276,3.2371,3.2276,3.2371,312000.0
2011-05-31 13:10:00,3.41,3.42,3.41,3.42,494400.0,3.2371,3.2466,3.2371,3.2466,494400.0
2011-05-31 13:20:00,3.41,3.42,3.41,3.41,172800.0,3.2371,3.2466,3.2371,3.2371,172800.0
2011-05-31 13:30:00,3.41,3.42,3.41,3.42,343200.0,3.2371,3.2466,3.2371,3.2466,343200.0
2011-05-31 13:40:00,3.41,3.43,3.41,3.42,496800.0,3.2371,3.256,3.2371,3.2466,496800.0
2011-05-31 13:50:00,3.42,3.43,3.42,3.43,208800.0,3.2466,3.256,3.2466,3.256,208800.0
2011-05-31 14:00:00,3.43,3.43,3.42,3.43,372000.0,3.256,3.256,3.2466,3.256,372000.0
2011-05-31 14:10:00,3.43,3.43,3.42,3.43,172800.0,3.256,3.256,3.2466,3.256,172800.0
2011-05-31 14:20:00,3.43,3.43,3.42,3.42,244800.0,3.256,3.256,3.2466,3.2466,244800.0
2011-05-31 14:30:00,3.42,3.42,3.42,3.42,105600.0,3.2466,3.2466,3.2466,3.2466,105600.0
2011-05-31 14:40:00,3.42,3.43,3.42,3.42,170400.0,3.2466,3.256,3.2466,3.2466,170400.0
2011-05-31 14:50:00,3.42,3.42,3.42,3.42,69600.0,3.2466,3.2466,3.2466,3.2466,69600.0
2011-05-31 15:00:00,3.42,3.42,3.42,3.42,156000.0,3.2466,3.2466,3.2466,3.2466,156000.0
2011-05-31 15:10:00,3.42,3.42,3.42,3.42,136800.0,3.2466,3.2466,3.2466,3.2466,136800.0
2011-05-31 15:20:00,3.42,3.43,3.42,3.43,796800.0,3.2466,3.256,3.2466,3.256,796800.0
2011-05-31 15:30:00,3.43,3.43,3.42,3.43,477600.0,3.256,3.256,3.2466,3.256,477600.0
2011-05-31 15:40:00,3.43,3.45,3.43,3.45,864000.0,3.256,3.275,3.256,3.275,864000.0
2011-05-31 15:50:00,3.45,3.47,3.45,3.47,2534400.0,3.275,3.294,3.275,3.294,2534400.0
2011-06-01 09:30:00,3.44,3.44,3.44,3.44,1826400.0,3.2655,3.2655,3.2655,3.2655,1826400.0
2011-06-01 09:40:00,3.44,3.44,3.43,3.43,916800.0,3.2655,3.2655,3.256,3.256,916800.0
2011-06-01 09:50:00,3.43,3.43,3.42,3.42,619200.0,3.256,3.256,3.2466,3.2466,619200.0
2011-06-01 10:00:00,3.42,3.42,3.39,3.39,2126400.0,3.2466,3.2466,3.2181,3.2181,2126400.0
2011-06-01 10:10:00,3.39,3.39,3.37,3.39,1317600.0,3.2181,3.2181,3.1991,3.2181,1317600.0
2011-06-01 10:20:00,3.39,3.39,3.38,3.38,1048800.0,3.2181,3.2181,3.2086,3.2086,1048800.0
2011-06-01 10:30:00,3.38,3.38,3.37,3.37,633600.0,3.2086,3.2086,3.1991,3.1991,633600.0
2011-06-01 10:40:00,3.37,3.37,3.35,3.35,1658400.0,3.1991,3.1991,3.1801,3.1801,1658400.0
2011-06-01 10:50:00,3.35,3.36,3.34,3.36,1660800.0,3.1801,3.1896,3.1706,3.1896,1660800.0
2011-06-01 11:00:00,3.36,3.37,3.36,3.37,648000.0,3.1896,3.1991,3.1896,3.1991,648000.0
2011-06-01 11:10:00,3.37,3.37,3.36,3.36,890400.0,3.1991,3.1991,3.1896,3.1896,890400.0
2011-06-01 11:20:00,3.36,3.37,3.36,3.37,664800.0,3.1896,3.1991,3.1896,3.1991,664800.0
2011-06-01 11:30:00,3.37,3.38,3.35,3.36,765600.0,3.1991,3.2086,3.1801,3.1896,765600.0
2011-06-01 11:40:00,3.36,3.36,3.35,3.36,1800000.0,3.1896,3.1896,3.1801,3.1896,1800000.0
2011-06-01 11:50:00,3.36,3.36,3.35,3.35,420000.0,3.1896,3.1896,3.1801,3.1801,420000.0
2011-06-01 12:00:00,3.36,3.36,3.33,3.33,2184000.0,3.1896,3.1896,3.1611,3.1611,2184000.0
2011-06-01 12:10:00,3.33,3.33,3.31,3.32,1867200.0,3.1611,3.1611,3.1421,3.1516,1867200.0
2011-06-01 12:20:00,3.32,3.33,3.31,3.32,864000.0,3.1516,3.1611,3.1421,3.1516,864000.0
2011-06-01 12:30:00,3.32,3.33,3.32,3.33,528000.0,3.1516,3.1611,3.1516,3.1611,528000.0
2011-06-01 12:40:00,3.33,3.34,3.32,3.33,444000.0,3.1611,3.1706,3.1516,3.1611,444000.0
2011-06-01 12:50:00,3.33,3.33,3.32,3.32,208800.0,3.1611,3.1611,3.1516,3.1516,208800.0
2011-06-01 13:00:00,3.32,3.33,3.32,3.32,290400.0,3.1516,3.1611,3.1516,3.1516,290400.0
2011-06-01 13:10:00,3.32,3.32,3.3,3.31,979200.0,3.1516,3.1516,3.1326,3.1421,979200.0
2011-06-01 13:20:00,3.31,3.31,3.28,3.29,1567200.0,3.1421,3.1421,3.1137,3.1231,1567200.0
2011-06-01 13:30:00,3.29,3.31,3.29,3.31,333600.0,3.1231,3.1421,3.1231,3.1421,333600.0
2011-06-01 13:40:00,3.31,3.31,3.3,3.31,1492800.0,3.1421,3.1421,3.1326,3.1421,1492800.0
2011-06-01 13:50:00,3.31,3.31,3.3,3.31,626400.0,3.1421,3.1421,3.1326,3.1421,626400.0
2011-06-01 14:00:00,3.31,3.31,3.3,3.3,544800.0,3.1421,3.1421,3.1326,3.1326,544800.0
2011-06-01 14:10:00,3.3,3.3,3.29,3.3,1312800.0,3.1326,3.1326,3.1231,3.1326,1312800.0
2011-06-01 14:20:00,3.3,3.3,3.29,3.29,201600.0,3.1326,3.1326,3.1231,3.1231,201600.0
2011-06-01 14:30:00,3.28,3.29,3.27,3.29,1951200.0,3.1137,3.1231,3.1042,3.1231,1951200.0
2011-06-01 14:40:00,3.28,3.28,3.27,3.28,1495200.0,3.1137,3.1137,3.1042,3.1137,1495200.0
2011-06-01 14:50:00,3.28,3.29,3.28,3.29,657600.0,3.1137,3.1231,3.1137,3.1231,657600.0
2011-06-01 15:00:00,3.29,3.29,3.28,3.29,1149600.0,3.1231,3.1231,3.1137,3.1231,1149600.0
2011-06-01 15:10:00,3.29,3.29,3.27,3.27,686400.0,3.1231,3.1231,3.1042,3.1042,686400.0
2011-06-01 15:20:00,3.27,3.27,3.25,3.26,1128000.0,3.1042,3.1042,3.0852,3.0947,1128000.0
2011-06-01 15:30:00,3.26,3.27,3.26,3.27,434400.0,3.0947,3.1042,3.0947,3.1042,434400.0
2011-06-01 15:40:00,3.27,3.27,3.23,3.23,2169600.0,3.1042,3.1042,3.0662,3.0662,2169600.0
2011-06-01 15:50:00,3.23,3.24,3.23,3.24,2548800.0,3.0662,3.0757,3.0662,3.0757,2548800.0
2011-06-02 09:30:00,3.24,3.26,3.23,3.24,1941600.0,3.0757,3.0947,3.0662,3.0757,1941600.0
2011-06-02 09:40:00,3.24,3.24,3.2,3.21,1574400.0,3.0757,3.0757,3.0377,3.0472,1574400.0
2011-06-02 09:50:00,3.2,3.24,3.2,3.24,962400.0,3.0377,3.0757,3.0377,3.0757,962400.0
2011-06-02 10:00:00,3.25,3.25,3.23,3.24,890400.0,3.0852,3.0852,3.0662,3.0757,890400.0
2011-06-02 10:10:00,3.24,3.26,3.23,3.24,362400.0,3.0757,3.0947,3.0662,3.0757,362400.0
2011-06-02 10:20:00,3.23,3.24,3.23,3.24,300000.0,3.0662,3.0757,3.0662,3.0757,300000.0
2011-06-02 10:30:00,3.24,3.25,3.24,3.25,487200.0,3.0757,3.0852,3.0757,3.0852,487200.0
2011-06-02 10:40:00,3.26,3.26,3.24,3.25,751200.0,3.0947,3.0947,3.0757,3.0852,751200.0
2011-06-02 10:50:00,3.25,3.25,3.24,3.24,458400.0,3.0852,3.0852,3.0757,3.0757,458400.0
2011-06-02 11:00:00,3.24,3.24,3.23,3.23,300000.0,3.0757,3.0757,3.0662,3.0662,300000.0
2011-06-02 11:10:00,3.23,3.23,3.21,3.22,386400.0,3.0662,3.0662,3.0472,3.0567,386400.0
2011-06-02 11:20:00,3.22,3.22,3.2,3.2,1389600.0,3.0567,3.0567,3.0377,3.0377,1389600.0
2011-06-02 11:30:00,3.2,3.2,3.18,3.18,808800.0,3.0377,3.0377,3.0187,3.0187,808800.0
2011-06-02 11:40:00,3.18,3.19,3.17,3.18,1262400.0,3.0187,3.0282,3.0092,3.0187,1262400.0
2011-06-02 11:50:00,3.18,3.2,3.18,3.19,1082400.0,3.0187,3.0377,3.0187,3.0282,1082400.0
2011-06-02 12:00:00,3.19,3.19,3.18,3.18,566400.0,3.0282,3.0282,3.0187,3.0187,566400.0
2011-06-02 12:10:00,3.18,3.2,3.18,3.2,602400.0,3.0187,3.0377,3.0187,3.0377,602400.0
2011-06-02 12:20:00,3.2,3.2,3.19,3.2,405600.0,3.0377,3.0377,3.0282,3.0377,405600.0
2011-06-02 12:30:00,3.2,3.2,3.19,3.19,170400.0,3.0377,3.0377,3.0282,3.0282,170400.0
2011-06-02 12:40:00,3.19,3.21,3.19,3.21,590400.0,3.0282,3.0472,3.0282,3.0472,590400.0
2011-06-02 12:50:00,3.21,3.23,3.21,3.22,518400.0,3.0472,3.0662,3.0472,3.0567,518400.0
2011-06-02 13:00:00,3.22,3.23,3.22,3.22,264000.0,3.0567,3.0662,3.0567,3.0567,264000.0
2011-06-02 13:10:00,3.22,3.22,3.21,3.22,213600.0,3.0567,3.0567,3.0472,3.0567,213600.0
2011-06-02 13:20:00,3.22,3.23,3.22,3.23,254400.0,3.0567,3.0662,3.0567,3.0662,254400.0
2011-06-02 13:30:00,3.23,3.23,3.21,3.21,583200.0,3.0662,3.0662,3.0472,3.0472,583200.0
2011-06-02 13:40:00,3.21,3.23,3.21,3.22,211200.0,3.0472,3.0662,3.0472,3.0567,211200.0
2011-06-02 13:50:00,3.22,3.24,3.22,3.24,792000.0,3.0567,3.0757,3.0567,3.0757,792000.0
2011-06-02 14:00:00,3.24,3.25,3.24,3.24,633600.0,3.0757,3.0852,3.0757,3.0757,633600.0
2011-06-02 14:10:00,3.24,3.25,3.22,3.23,1646400.0,3.0757,3.0852,3.0567,3.0662,1646400.0
2011-06-02 14:20:00,3.22,3.23,3.22,3.22,494400.0,3.0567,3.0662,3.0567,3.0567,494400.0
2011-06-02 14:30:00,3.22,3.24,3.22,3.24,333600.0,3.0567,3.0757,3.0567,3.0757,333600.0
2011-06-02 14:40:00,3.24,3.24,3.23,3.24,302400.0,3.0757,3.0757,3.0662,3.0757,302400.0
2011-06-02 14:50:00,3.25,3.25,3.24,3.25,648000.0,3.0852,3.0852,3.0757,3.0852,648000.0
2011-06-02 15:00:00,3.25,3.26,3.24,3.24,384000.0,3.0852,3.0947,3.0757,3.0757,384000.0
2011-06-02 15:10:00,3.24,3.25,3.24,3.24,228000.0,3.0757,3.0852,3.0757,3.0757,228000.0
2011-06-02 15:20:00,3.24,3.24,3.24,3.24,295200.0,3.0757,3.0757,3.0757,3.0757,295200.0
2011-06-02 15:30:00,3.24,3.25,3.23,3.23,436800.0,3.0757,3.0852,3.0662,3.0662,436800.0
2011-06-02 15:40:00,3.23,3.24,3.23,3.23,398400.0,3.0662,3.0757,3.0662,3.0662,398400.0
2011-06-02 15:50:00,3.23,3.23,3.22,3.22,1387200.0,3.0662,3.0662,3.0567,3.0567,1387200.0
2011-06-03 09:30:00,3.11,3.13,3.1,3.13,3148800.0,2.9523,2.9713,2.9428,2.9713,3148800.0
2011-06-03 09:40:00,3.13,3.14,3.12,3.14,1248000.0,2.9713,2.9808,2.9618,2.9808,1248000.0
2011-06-03 09:50:00,3.14,3.15,3.13,3.14,554400.0,2.9808,2.9902,2.9713,2.9808,554400.0
2011-06-03 10:00:00,3.14,3.16,3.14,3.15,1706400.0,2.9808,2.9997,2.9808,2.9902,1706400.0
2011-06-03 10:10:00,3.15,3.16,3.14,3.14,1250400.0,2.9902,2.9997,2.9808,2.9808,1250400.0
2011-06-03 10:20:00,3.14,3.17,3.14,3.17,1320000.0,2.9808,3.0092,2.9808,3.0092,1320000.0
2011-06-03 10:30:00,3.17,3.18,3.16,3.18,1833600.0,3.0092,3.0187,2.9997,3.0187,1833600.0
2011-06-03 10:40:00,3.17,3.19,3.17,3.18,1188000.0,3.0092,3.0282,3.0092,3.0187,1188000.0
2011-06-03 10:50:00,3.18,3.18,3.16,3.17,1221600.0,3.0187,3.0187,2.9997,3.0092,1221600.0
2011-06-03 11:00:00,3.17,3.18,3.16,3.17,1468800.0,3.0092,3.0187,2.9997,3.0092,1468800.0
2011-06-03 11:10:00,3.16,3.17,3.15,3.15,432000.0,2.9997,3.0092,2.9902,2.9902,432000.0
2011-06-03 11:20:00,3.16,3.17,3.15,3.15,564000.0,2.9997,3.0092,2.9902,2.9902,564000.0
2011-06-03 11:30:00,3.16,3.17,3.14,3.14,494400.0,2.9997,3.0092,2.9808,2.9808,494400.0
2011-06-03 11:40:00,3.15,3.17,3.15,3.16,535200.0,2.9902,3.0092,2.9902,2.9997,535200.0
2011-06-03 11:50:00,3.16,3.17,3.16,3.17,223200.0,2.9997,3.0092,2.9997,3.0092,223200.0
2011-06-03 12:00:00,3.18,3.18,3.16,3.17,204000.0,3.0187,3.0187,2.9997,3.0092,204000.0
2011-06-03 12:10:00,3.17,3.18,3.17,3.18,81600.0,3.0092,3.0187,3.0092,3.0187,81600.0
2011-06-03 12:20:00,3.18,3.19,3.18,3.18,187200.0,3.0187,3.0282,3.0187,3.0187,187200.0
2011-06-03 12:30:00,3.19,3.19,3.18,3.19,280800.0,3.0282,3.0282,3.0187,3.0282,280800.0
2011-06-03 12:40:00,3.19,3.2,3.19,3.2,1406400.0,3.0282,3.0377,3.0282,3.0377,1406400.0
2011-06-03 12:50:00,3.2,3.2,3.18,3.19,640800.0,3.0377,3.0377,3.0187,3.0282,640800.0
2011-06-03 13:00:00,3.19,3.19,3.18,3.19,196800.0,3.0282,3.0282,3.0187,3.0282,196800.0
2011-06-03 13:10:00,3.19,3.19,3.18,3.19,180000.0,3.0282,3.0282,3.0187,3.0282,180000.0
2011-06-03 13:20:00,3.18,3.19,3.17,3.18,583200.0,3.0187,3.0282,3.0092,3.0187,583200.0
2011-06-03 13:30:00,3.18,3.18,3.17,3.18,98400.0,3.0187,3.0187,3.0092,3.0187,98400.0
2011-06-03 13:40:00,3.18,3.19,3.18,3.19,482400.0,3.0187,3.0282,3.0187,3.0282,482400.0
2011-06-03 13:50:00,3.18,3.19,3.17,3.17,384000.0,3.0187,3.0282,3.0092,3.0092,384000.0
2011-06-03 14:00:00,3.17,3.17,3.16,3.16,280800.0,3.0092,3.0092,2.9997,2.9997,280800.0
2011-06-03 14:10:00,3.16,3.17,3.16,3.17,264000.0,2.9997,3.0092,2.9997,3.0092,264000.0
2011-06-03 14:20:00,3.17,3.17,3.16,3.16,124800.0,3.0092,3.0092,2.9997,2.9997,124800.0
2011-06-03 14:30:00,3.16,3.16,3.15,3.15,223200.0,2.9997,2.9997,2.9902,2.9902,223200.0
2011-06-03 14:40:00,3.15,3.16,3.15,3.15,307200.0,2.9902,2.9997,2.9902,2.9902,307200.0
2011-06-03 14:50:00,3.16,3.16,3.14,3.14,295200.0,2.9997,2.9997,2.9808,2.9808,295200.0
2011-06-03 15:00:00,3.14,3.14,3.13,3.13,1132800.0,2.9808,2.9808,2.9713,2.9713,1132800.0
2011-06-03 15:10:00,3.13,3.13,3.12,3.12,1046400.0,2.9713,2.9713,2.9618,2.9618,1046400.0
2011-06-03 15:20:00,3.12,3.13,3.12,3.13,660000.0,2.9618,2.9713,2.9618,2.9713,660000.0
2011-06-03 15:30:00,3.13,3.15,3.13,3.15,453600.0,2.9713,2.9902,2.9713,2.9902,453600.0
2011-06-03 15:40:00,3.15,3.16,3.14,3.14,1706400.0,2.9902,2.9997,2.9808,2.9808,1706400.0
2011-06-03 15:50:00,3.14,3.14,3.12,3.13,1639200.0,2.9808,2.9808,2.9618,2.9713,1639200.0
2011-06-06 09:30:00,3.1,3.12,3.1,3.12,1886400.0,2.9428,2.9618,2.9428,2.9618,1886400.0
2011-06-06 09:40:00,3.12,3.12,3.1,3.1,789600.0,2.9618,2.9618,2.9428,2.9428,789600.0
2011-06-06 09:50:00,3.1,3.1,3.09,3.1,1315200.0,2.9428,2.9428,2.9333,2.9428,1315200.0
2011-06-06 10:00:00,3.1,3.1,3.07,3.07,1509600.0,2.9428,2.9428,2.9143,2.9143,1509600.0
2011-06-06 10:10:00,3.07,3.08,3.07,3.07,784800.0,2.9143,2.9238,2.9143,2.9143,784800.0
2011-06-06 10:20:00,3.07,3.09,3.06,3.09,1459200.0,2.9143,2.9333,2.9048,2.9333,1459200.0
2011-06-06 10:30:00,3.09,3.09,3.08,3.08,458400.0,2.9333,2.9333,2.9238,2.9238,458400.0
2011-06-06 10:40:00,3.08,3.08,3.07,3.07,396000.0,2.9238,2.9238,2.9143,2.9143,396000.0
2011-06-06 10:50:00,3.08,3.08,3.07,3.07,307200.0,2.9238,2.9238,2.9143,2.9143,307200.0
2011-06-06 11:00:00,3.07,3.09,3.07,3.09,427200.0,2.9143,2.9333,2.9143,2.9333,427200.0
2011-06-06 11:10:00,3.09,3.1,3.09,3.09,374400.0,2.9333,2.9428,2.9333,2.9333,374400.0
2011-06-06 11:20:00,3.09,3.1,3.09,3.1,852000.0,2.9333,2.9428,2.9333,2.9428,852000.0
2011-06-06 11:30:00,3.1,3.11,3.1,3.1,331200.0,2.9428,2.9523,2.9428,2.9428,331200.0
2011-06-06 11:40:00,3.1,3.1,3.09,3.1,261600.0,2.9428,2.9428,2.9333,2.9428,261600.0
2011-06-06 11:50:00,3.1,3.11,3.09,3.1,273600.0,2.9428,2.9523,2.9333,2.9428,273600.0
2011-06-06 12:00:00,3.1,3.1,3.1,3.1,204000.0,2.9428,2.9428,2.9428,2.9428,204000.0
2011-06-06 12:10:00,3.11,3.11,3.1,3.1,225600.0,2.9523,2.9523,2.9428,2.9428,225600.0
2011-06-06 12:20:00,3.1,3.1,3.1,3.1,40800.0,2.9428,2.9428,2.9428,2.9428,40800.0
2011-06-06 12:30:00,3.1,3.1,3.09,3.09,141600.0,2.9428,2.9428,2.9333,2.9333,141600.0
2011-06-06 12:40:00,3.09,3.09,3.09,3.09,266400.0,2.9333,2.9333,2.9333,2.9333,266400.0
2011-06-06 12:50:00,3.09,3.09,3.08,3.09,232800.0,2.9333,2.9333,2.9238,2.9333,232800.0
2011-06-06 13:00:00,3.09,3.09,3.08,3.09,211200.0,2.9333,2.9333,2.9238,2.9333,211200.0
2011-06-06 13:10:00,3.09,3.1,3.09,3.1,220800.0,2.9333,2.9428,2.9333,2.9428,220800.0
2011-06-06 13:20:00,3.09,3.09,3.08,3.09,189600.0,2.9333,2.9333,2.9238,2.9333,189600.0
2011-06-06 13:30:00,3.09,3.09,3.07,3.08,376800.0,2.9333,2.9333,2.9143,2.9238,376800.0
2011-06-06 13:40:00,3.08,3.08,3.05,3.07,1346400.0,2.9238,2.9238,2.8953,2.9143,1346400.0
2011-06-06 13:50:00,3.07,3.07,3.06,3.07,441600.0,2.9143,2.9143,2.9048,2.9143,441600.0
2011-06-06 14:00:00,3.06,3.07,3.06,3.07,451200.0,2.9048,2.9143,2.9048,2.9143,451200.0
2011-06-06 14:10:00,3.08,3.08,3.07,3.07,112800.0,2.9238,2.9238,2.9143,2.9143,112800.0
2011-06-06 14:20:00,3.07,3.08,3.07,3.07,184800.0,2.9143,2.9238,2.9143,2.9143,184800.0
2011-06-06 14:30:00,3.07,3.07,3.06,3.06,290400.0,2.9143,2.9143,2.9048,2.9048,290400.0
2011-06-06 14:40:00,3.06,3.07,3.05,3.06,770400.0,2.9048,2.9143,2.8953,2.9048,770400.0
2011-06-06 14:50:00,3.06,3.06,3.04,3.05,1197600.0,2.9048,2.9048,2.8858,2.8953,1197600.0
2011-06-06 15:00:00,3.05,3.05,3.03,3.03,974400.0,2.8953,2.8953,2.8763,2.8763,974400.0
2011-06-06 15:10:00,3.03,3.03,3.02,3.03,1156800.0,2.8763,2.8763,2.8668,2.8763,1156800.0
2011-06-06 15:20:00,3.03,3.03,3.03,3.03,1065600.0,2.8763,2.8763,2.8763,2.8763,1065600.0
2011-06-06 15:30:00,3.03,3.05,3.03,3.04,1164000.0,2.8763,2.8953,2.8763,2.8858,1164000.0
2011-06-06 15:40:00,3.04,3.05,3.04,3.04,825600.0,2.8858,2.8953,2.8858,2.8858,825600.0
2011-06-06 15:50:00,3.04,3.04,3.03,3.03,1850400.0,2.8858,2.8858,2.8763,2.8763,1850400.0
2011-06-07 09:30:00,3.07,3.08,3.06,3.07,1598400.0,2.9143,2.9238,2.9048,2.9143,1598400.0
2011-06-07 09:40:00,3.07,3.07,3.06,3.06,715200.0,2.9143,2.9143,2.9048,2.9048,715200.0
2011-06-07 09:50:00,3.06,3.07,3.05,3.06,237600.0,2.9048,2.9143,2.8953,2.9048,237600.0
2011-06-07 10:00:00,3.07,3.08,3.07,3.08,832800.0,2.9143,2.9238,2.9143,2.9238,832800.0
2011-06-07 10:10:00,3.08,3.09,3.08,3.09,2162400.0,2.9238,2.9333,2.9238,2.9333,2162400.0
2011-06-07 10:20:00,3.09,3.09,3.08,3.08,340800.0,2.9333,2.9333,2.9238,2.9238,340800.0
2011-06-07 10:30:00,3.08,3.09,3.07,3.09,724800.0,2.9238,2.9333,2.9143,2.9333,724800.0
2011-06-07 10:40:00,3.09,3.1,3.09,3.09,885600.0,2.9333,2.9428,2.9333,2.9333,885600.0
2011-06-07 10:50:00,3.09,3.1,3.09,3.09,708000.0,2.9333,2.9428,2.9333,2.9333,708000.0
2011-06-07 11:00:00,3.09,3.09,3.08,3.08,391200.0,2.9333,2.9333,2.9238,2.9238,391200.0
2011-06-07 11:10:00,3.08,3.08,3.07,3.08,235200.0,2.9238,2.9238,2.9143,2.9238,235200.0
2011-06-07 11:20:00,3.08,3.08,3.07,3.07,340800.0,2.9238,2.9238,2.9143,2.9143,340800.0
2011-06-07 11:30:00,3.07,3.07,3.06,3.06,1154400.0,2.9143,2.9143,2.9048,2.9048,1154400.0
2011-06-07 11:40:00,3.06,3.07,3.06,3.07,208800.0,2.9048,2.9143,2.9048,2.9143,208800.0
2011-06-07 11:50:00,3.07,3.07,3.06,3.07,206400.0,2.9143,2.9143,2.9048,2.9143,206400.0
2011-06-07 12:00:00,3.07,3.07,3.07,3.07,69600.0,2.9143,2.9143,2.9143,2.9143,69600.0
2011-06-07 12:10:00,3.08,3.08,3.07,3.07,158400.0,2.9238,2.9238,2.9143,2.9143,158400.0
2011-06-07 12:20:00,3.07,3.08,3.07,3.07,115200.0,2.9143,2.9238,2.9143,2.9143,115200.0
2011-06-07 12:30:00,3.07,3.08,3.07,3.07,112800.0,2.9143,2.9238,2.9143,2.9143,112800.0
2011-06-07 12:40:00,3.07,3.07,3.06,3.07,189600.0,2.9143,2.9143,2.9048,2.9143,189600.0
2011-06-07 12:50:00,3.07,3.08,3.07,3.08,278400.0,2.9143,2.9238,2.9143,2.9238,278400.0
2011-06-07 13:00:00,3.08,3.09,3.08,3.08,571200.0,2.9238,2.9333,2.9238,2.9238,571200.0
2011-06-07 13:10:00,3.08,3.09,3.08,3.08,422400.0,2.9238,2.9333,2.9238,2.9238,422400.0
2011-06-07 13:20:00,3.08,3.08,3.07,3.08,252000.0,2.9238,2.9238,2.9143,2.9238,252000.0
2011-06-07 13:30:00,3.08,3.08,3.08,3.08,360000.0,2.9238,2.9238,2.9238,2.9238,360000.0
2011-06-07 13:40:00,3.08,3.08,3.08,3.08,50400.0,2.9238,2.9238,2.9238,2.9238,50400.0
2011-06-07 13:50:00,3.08,3.08,3.07,3.08,45600.0,2.9238,2.9238,2.9143,2.9238,45600.0
2011-06-07 14:00:00,3.08,3.09,3.08,3.09,475200.0,2.9238,2.9333,2.9238,2.9333,475200.0
2011-06-07 14:10:00,3.09,3.1,3.09,3.1,388800.0,2.9333,2.9428,2.9333,2.9428,388800.0
2011-06-07 14:20:00,3.1,3.1,3.09,3.1,338400.0,2.9428,2.9428,2.9333,2.9428,338400.0
2011-06-07 14:30:00,3.1,3.1,3.08,3.09,624000.0,2.9428,2.9428,2.9238,2.9333,624000.0
2011-06-07 14:40:00,3.09,3.09,3.08,3.09,184800.0,2.9333,2.9333,2.9238,2.9333,184800.0
2011-06-07 14:50:00,3.09,3.09,3.07,3.08,463200.0,2.9333,2.9333,2.9143,2.9238,463200.0
2011-06-07 15:00:00,3.08,3.09,3.07,3.07,465600.0,2.9238,2.9333,2.9143,2.9143,465600.0
2011-06-07 15:10:00,3.07,3.08,3.07,3.07,235200.0,2.9143,2.9238,2.9143,2.9143,235200.0
2011-06-07 15:20:00,3.07,3.07,3.06,3.07,504000.0,2.9143,2.9143,2.9048,2.9143,504000.0
2011-06-07 15:30:00,3.07,3.07,3.06,3.06,271200.0,2.9143,2.9143,2.9048,2.9048,271200.0
2011-06-07 15:40:00,3.06,3.06,3.03,3.04,2212800.0,2.9048,2.9048,2.8763,2.8858,2212800.0
2011-06-07 15:50:00,3.04,3.04,3.02,3.02,2479200.0,2.8858,2.8858,2.8668,2.8668,2479200.0
2011-06-08 09:30:00,3.01,3.03,3.01,3.03,1219200.0,2.8573,2.8763,2.8573,2.8763,1219200.0
2011-06-08 09:40:00,3.03,3.03,3.0,3.01,1010400.0,2.8763,2.8763,2.8479,2.8573,1010400.0
2011-06-08 09:50:00,3.01,3.01,2.99,2.99,1111200.0,2.8573,2.8573,2.8384,2.8384,1111200.0
2011-06-08 10:00:00,2.99,3.01,2.99,3.01,861600.0,2.8384,2.8573,2.8384,2.8573,861600.0
2011-06-08 10:10:00,3.01,3.02,3.01,3.01,458400.0,2.8573,2.8668,2.8573,2.8573,458400.0
2011-06-08 10:20:00,3.01,3.02,3.0,3.01,508800.0,2.8573,2.8668,2.8479,2.8573,508800.0
2011-06-08 10:30:00,3.02,3.02,3.0,3.01,626400.0,2.8668,2.8668,2.8479,2.8573,626400.0
2011-06-08 10:40:00,3.0,3.03,3.0,3.03,415200.0,2.8479,2.8763,2.8479,2.8763,415200.0
2011-06-08 10:50:00,3.03,3.03,3.01,3.02,434400.0,2.8763,2.8763,2.8573,2.8668,434400.0
2011-06-08 11:00:00,3.02,3.04,3.02,3.03,844800.0,2.8668,2.8858,2.8668,2.8763,844800.0
2011-06-08 11:10:00,3.03,3.03,3.01,3.01,1096800.0,2.8763,2.8763,2.8573,2.8573,1096800.0
2011-06-08 11:20:00,3.01,3.01,3.0,3.0,396000.0,2.8573,2.8573,2.8479,2.8479,396000.0
2011-06-08 11:30:00,3.0,3.02,3.0,3.01,708000.0,2.8479,2.8668,2.8479,2.8573,708000.0
2011-06-08 11:40:00,3.01,3.01,3.0,3.01,1240800.0,2.8573,2.8573,2.8479,2.8573,1240800.0
2011-06-08 11:50:00,3.0,3.03,3.0,3.03,772800.0,2.8479,2.8763,2.8479,2.8763,772800.0
2011-06-08 12:00:00,3.03,3.03,3.02,3.03,568800.0,2.8763,2.8763,2.8668,2.8763,568800.0
2011-06-08 12:10:00,3.03,3.03,3.02,3.02,290400.0,2.8763,2.8763,2.8668,2.8668,290400.0
2011-06-08 12:20:00,3.02,3.03,3.0,3.01,780000.0,2.8668,2.8763,2.8479,2.8573,780000.0
2011-06-08 12:30:00,3.01,3.01,3.01,3.01,472800.0,2.8573,2.8573,2.8573,2.8573,472800.0
2011-06-08 12:40:00,3.01,3.02,3.01,3.01,475200.0,2.8573,2.8668,2.8573,2.8573,475200.0
2011-06-08 12:50:00,3.01,3.03,3.01,3.03,494400.0,2.8573,2.8763,2.8573,2.8763,494400.0
2011-06-08 13:00:00,3.03,3.03,3.03,3.03,516000.0,2.8763,2.8763,2.8763,2.8763,516000.0
2011-06-08 13:10:00,3.02,3.02,3.02,3.02,211200.0,2.8668,2.8668,2.8668,2.8668,211200.0
2011-06-08 13:20:00,3.02,3.02,3.01,3.01,64800.0,2.8668,2.8668,2.8573,2.8573,64800.0
2011-06-08 13:30:00,3.02,3.02,2.99,2.99,753600.0,2.8668,2.8668,2.8384,2.8384,753600.0
2011-06-08 13:40:00,2.99,3.0,2.99,2.99,643200.0,2.8384,2.8479,2.8384,2.8384,643200.0
2011-06-08 13:50:00,2.99,2.99,2.97,2.98,1111200.0,2.8384,2.8384,2.8194,2.8289,1111200.0
2011-06-08 14:00:00,2.98,3.0,2.98,2.99,1483200.0,2.8289,2.8479,2.8289,2.8384,1483200.0
2011-06-08 14:10:00,2.99,2.99,2.98,2.99,753600.0,2.8384,2.8384,2.8289,2.8384,753600.0
2011-06-08 14:20:00,2.99,2.99,2.97,2.98,796800.0,2.8384,2.8384,2.8194,2.8289,796800.0
2011-06-08 14:30:00,2.98,3.02,2.98,3.01,1173600.0,2.8289,2.8668,2.8289,2.8573,1173600.0
2011-06-08 14:40:00,3.01,3.01,3.0,3.01,405600.0,2.8573,2.8573,2.8479,2.8573,405600.0
2011-06-08 14:50:00,3.0,3.01,3.0,3.0,196800.0,2.8479,2.8573,2.8479,2.8479,196800.0
2011-06-08 15:00:00,3.0,3.01,3.0,3.0,290400.0,2.8479,2.8573,2.8479,2.8479,290400.0
2011-06-08 15:10:00,3.0,3.0,2.98,2.98,475200.0,2.8479,2.8479,2.8289,2.8289,475200.0
2011-06-08 15:20:00,2.98,2.98,2.97,2.98,1824000.0,2.8289,2.8289,2.8194,2.8289,1824000.0
2011-06-08 15:30:00,2.98,2.99,2.97,2.98,1315200.0,2.8289,2.8384,2.8194,2.8289,1315200.0
2011-06-08 15:40:00,2.98,3.0,2.97,2.99,1924800.0,2.8289,2.8479,2.8194,2.8384,1924800.0
2011-06-08 15:50:00,2.99,2.99,2.98,2.98,1509600.0,2.8384,2.8384,2.8289,2.8289,1509600.0
2011-06-09 09:30:00,3.01,3.01,2.99,2.99,2208000.0,2.8573,2.8573,2.8384,2.8384,2208000.0
2011-06-09 09:40:00,3.0,3.01,2.99,3.01,912000.0,2.8479,2.8573,2.8384,2.8573,912000.0
2011-06-09 09:50:00,3.01,3.03,3.01,3.03,1207200.0,2.8573,2.8763,2.8573,2.8763,1207200.0
2011-06-09 10:00:00,3.03,3.04,3.03,3.04,1000800.0,2.8763,2.8858,2.8763,2.8858,1000800.0
2011-06-09 10:10:00,3.04,3.05,3.04,3.04,1192800.0,2.8858,2.8953,2.8858,2.8858,1192800.0
2011-06-09 10:20:00,3.04,3.04,3.03,3.04,403200.0,2.8858,2.8858,2.8763,2.8858,403200.0
2011-06-09 10:30:00,3.04,3.06,3.04,3.05,638400.0,2.8858,2.9048,2.8858,2.8953,638400.0
2011-06-09 10:40:00,3.05,3.06,3.05,3.06,480000.0,2.8953,2.9048,2.8953,2.9048,480000.0
2011-06-09 10:50:00,3.06,3.06,3.05,3.05,360000.0,2.9048,2.9048,2.8953,2.8953,360000.0
2011-06-09 11:00:00,3.05,3.06,3.04,3.05,266400.0,2.8953,2.9048,2.8858,2.8953,266400.0
2011-06-09 11:10:00,3.05,3.05,3.04,3.05,429600.0,2.8953,2.8953,2.8858,2.8953,429600.0
2011-06-09 11:20:00,3.05,3.05,3.04,3.04,220800.0,2.8953,2.8953,2.8858,2.8858,220800.0
2011-06-09 11:30:00,3.05,3.06,3.05,3.05,307200.0,2.8953,2.9048,2.8953,2.8953,307200.0
2011-06-09 11:40:00,3.05,3.06,3.05,3.06,93600.0,2.8953,2.9048,2.8953,2.9048,93600.0
2011-06-09 11:50:00,3.06,3.07,3.06,3.07,489600.0,2.9048,2.9143,2.9048,2.9143,489600.0
2011-06-09 12:00:00,3.07,3.08,3.07,3.07,456000.0,2.9143,2.9238,2.9143,2.9143,456000.0
2011-06-09 12:10:00,3.08,3.08,3.07,3.07,271200.0,2.9238,2.9238,2.9143,2.9143,271200.0
2011-06-09 12:20:00,3.07,3.07,3.06,3.07,271200.0,2.9143,2.9143,2.9048,2.9143,271200.0
2011-06-09 12:30:00,3.07,3.07,3.06,3.06,307200.0,2.9143,2.9143,2.9048,2.9048,307200.0
2011-06-09 12:40:00,3.06,3.07,3.06,3.07,396000.0,2.9048,2.9143,2.9048,2.9143,396000.0
2011-06-09 12:50:00,3.07,3.07,3.07,3.07,115200.0,2.9143,2.9143,2.9143,2.9143,115200.0
2011-06-09 13:00:00,3.07,3.07,3.07,3.07,172800.0,2.9143,2.9143,2.9143,2.9143,172800.0
2011-06-09 13:10:00,3.07,3.08,3.07,3.07,160800.0,2.9143,2.9238,2.9143,2.9143,160800.0
2011-06-09 13:20:00,3.07,3.07,3.07,3.07,240000.0,2.9143,2.9143,2.9143,2.9143,240000.0
2011-06-09 13:30:00,3.07,3.07,3.06,3.07,436800.0,2.9143,2.9143,2.9048,2.9143,436800.0
2011-06-09 13:40:00,3.07,3.07,3.07,3.07,19200.0,2.9143,2.9143,2.9143,2.9143,19200.0
2011-06-09 13:50:00,3.07,3.08,3.07,3.07,446400.0,2.9143,2.9238,2.9143,2.9143,446400.0
2011-06-09 14:00:00,3.07,3.08,3.07,3.07,256800.0,2.9143,2.9238,2.9143,2.9143,256800.0
2011-06-09 14:10:00,3.07,3.08,3.07,3.08,96000.0,2.9143,2.9238,2.9143,2.9238,96000.0
2011-06-09 14:20:00,3.08,3.08,3.07,3.08,194400.0,2.9238,2.9238,2.9143,2.9238,194400.0
2011-06-09 14:30:00,3.07,3.08,3.07,3.07,235200.0,2.9143,2.9238,2.9143,2.9143,235200.0
2011-06-09 14:40:00,3.07,3.08,3.07,3.08,117600.0,2.9143,2.9238,2.9143,2.9238,117600.0
2011-06-09 14:50:00,3.08,3.09,3.08,3.09,604800.0,2.9238,2.9333,2.9238,2.9333,604800.0
2011-06-09 15:00:00,3.09,3.09,3.08,3.08,196800.0,2.9333,2.9333,2.9238,2.9238,196800.0
2011-06-09 15:10:00,3.08,3.09,3.07,3.07,208800.0,2.9238,2.9333,2.9143,2.9143,208800.0
2011-06-09 15:20:00,3.07,3.08,3.07,3.07,218400.0,2.9143,2.9238,2.9143,2.9143,218400.0
2011-06-09 15:30:00,3.07,3.07,3.06,3.07,223200.0,2.9143,2.9143,2.9048,2.9143,223200.0
2011-06-09 15:40:00,3.07,3.07,3.05,3.06,782400.0,2.9143,2.9143,2.8953,2.9048,782400.0
2011-06-09 15:50:00,3.05,3.06,3.05,3.05,1363200.0,2.8953,2.9048,2.8953,2.8953,1363200.0
2011-06-10 09:30:00,3.01,3.02,2.99,2.99,1713600.0,2.8573,2.8668,2.8384,2.8384,1713600.0
2011-06-10 09:40:00,2.99,3.0,2.98,3.0,1569600.0,2.8384,2.8479,2.8289,2.8479,1569600.0
2011-06-10 09:50:00,2.99,2.99,2.97,2.97,1910400.0,2.8384,2.8384,2.8194,2.8194,1910400.0
2011-06-10 10:00:00,2.97,2.98,2.95,2.96,1982400.0,2.8194,2.8289,2.8004,2.8099,1982400.0
2011-06-10 10:10:00,2.95,2.98,2.95,2.98,789600.0,2.8004,2.8289,2.8004,2.8289,789600.0
2011-06-10 10:20:00,2.98,2.98,2.96,2.97,1332000.0,2.8289,2.8289,2.8099,2.8194,1332000.0
2011-06-10 10:30:00,2.97,2.97,2.96,2.96,681600.0,2.8194,2.8194,2.8099,2.8099,681600.0
2011-06-10 10:40:00,2.96,2.96,2.94,2.96,1824000.0,2.8099,2.8099,2.7909,2.8099,1824000.0
2011-06-10 10:50:00,2.95,2.96,2.93,2.94,748800.0,2.8004,2.8099,2.7814,2.7909,748800.0
2011-06-10 11:00:00,2.94,2.94,2.92,2.92,1336800.0,2.7909,2.7909,2.7719,2.7719,1336800.0
2011-06-10 11:10:00,2.92,2.93,2.92,2.93,2793600.0,2.7719,2.7814,2.7719,2.7814,2793600.0
2011-06-10 11:20:00,2.93,2.95,2.93,2.94,516000.0,2.7814,2.8004,2.7814,2.7909,516000.0
2011-06-10 11:30:00,2.93,2.94,2.93,2.93,568800.0,2.7814,2.7909,2.7814,2.7814,568800.0
2011-06-10 11:40:00,2.93,2.94,2.93,2.94,259200.0,2.7814,2.7909,2.7814,2.7909,259200.0
2011-06-10 11:50:00,2.95,2.95,2.94,2.94,261600.0,2.8004,2.8004,2.7909,2.7909,261600.0
2011-06-10 12:00:00,2.94,2.95,2.94,2.95,254400.0,2.7909,2.8004,2.7909,2.8004,254400.0
2011-06-10 12:10:00,2.94,2.94,2.93,2.94,273600.0,2.7909,2.7909,2.7814,2.7909,273600.0
2011-06-10 12:20:00,2.94,2.95,2.94,2.94,240000.0,2.7909,2.8004,2.7909,2.7909,240000.0
2011-06-10 12:30:00,2.94,2.95,2.94,2.95,249600.0,2.7909,2.8004,2.7909,2.8004,249600.0
2011-06-10 12:40:00,2.95,2.95,2.94,2.94,297600.0,2.8004,2.8004,2.7909,2.7909,297600.0
2011-06-10 12:50:00,2.94,2.95,2.94,2.94,199200.0,2.7909,2.8004,2.7909,2.7909,199200.0
2011-06-10 13:00:00,2.94,2.94,2.94,2.94,417600.0,2.7909,2.7909,2.7909,2.7909,417600.0
2011-06-10 13:10:00,2.94,2.94,2.93,2.93,240000.0,2.7909,2.7909,2.7814,2.7814,240000.0
2011-06-10 13:20:00,2.93,2.93,2.92,2.93,187200.0,2.7814,2.7814,2.7719,2.7814,187200.0
2011-06-10 13:30:00,2.93,2.93,2.91,2.92,1092000.0,2.7814,2.7814,2.7624,2.7719,1092000.0
2011-06-10 13:40:00,2.92,2.92,2.9,2.9,696000.0,2.7719,2.7719,2.7529,2.7529,696000.0
2011-06-10 13:50:00,2.91,2.91,2.9,2.91,458400.0,2.7624,2.7624,2.7529,2.7624,458400.0
2011-06-10 14:00:00,2.91,2.97,2.91,2.95,1432800.0,2.7624,2.8194,2.7624,2.8004,1432800.0
2011-06-10 14:10:00,2.95,2.96,2.94,2.96,801600.0,2.8004,2.8099,2.7909,2.8099,801600.0
2011-06-10 14:20:00,2.96,2.96,2.94,2.95,1651200.0,2.8099,2.8099,2.7909,2.8004,1651200.0
2011-06-10 14:30:00,2.95,2.96,2.94,2.94,861600.0,2.8004,2.8099,2.7909,2.7909,861600.0
2011-06-10 14:40:00,2.94,2.95,2.94,2.95,758400.0,2.7909,2.8004,2.7909,2.8004,758400.0
2011-06-10 14:50:00,2.95,2.98,2.95,2.98,820800.0,2.8004,2.8289,2.8004,2.8289,820800.0
2011-06-10 15:00:00,2.98,2.98,2.96,2.96,972000.0,2.8289,2.8289,2.8099,2.8099,972000.0
2011-06-10 15:10:00,2.96,2.98,2.96,2.97,792000.0,2.8099,2.8289,2.8099,2.8194,792000.0
2011-06-10 15:20:00,2.97,2.97,2.95,2.96,907200.0,2.8194,2.8194,2.8004,2.8099,907200.0
2011-06-10 15:30:00,2.96,2.96,2.95,2.95,928800.0,2.8099,2.8099,2.8004,2.8004,928800.0
2011-06-10 15:40:00,2.95,2.95,2.92,2.93,4910400.0,2.8004,2.8004,2.7719,2.7814,4910400.0
2011-06-10 15:50:00,2.93,2.93,2.92,2.92,9904800.0,2.7814,2.7814,2.7719,2.7719,9904800.0
2011-06-13 09:30:00,2.94,2.96,2.94,2.95,1329600.0,2.7909,2.8099,2.7909,2.8004,1329600.0
2011-06-13 09:40:00,2.95,2.97,2.95,2.96,499200.0,2.8004,2.8194,2.8004,2.8099,499200.0
2011-06-13 09:50:00,2.96,2.96,2.95,2.96,504000.0,2.8099,2.8099,2.8004,2.8099,504000.0
2011-06-13 10:00:00,2.96,2.97,2.94,2.95,1452000.0,2.8099,2.8194,2.7909,2.8004,1452000.0
2011-06-13 10:10:00,2.95,2.96,2.94,2.95,312000.0,2.8004,2.8099,2.7909,2.8004,312000.0
2011-06-13 10:20:00,2.95,2.96,2.94,2.96,573600.0,2.8004,2.8099,2.7909,2.8099,573600.0
2011-06-13 10:30:00,2.96,2.96,2.95,2.95,151200.0,2.8099,2.8099,2.8004,2.8004,151200.0
2011-06-13 10:40:00,2.95,2.95,2.94,2.95,412800.0,2.8004,2.8004,2.7909,2.8004,412800.0
2011-06-13 10:50:00,2.95,2.95,2.94,2.94,624000.0,2.8004,2.8004,2.7909,2.7909,624000.0
2011-06-13 11:00:00,2.94,2.94,2.93,2.93,484800.0,2.7909,2.7909,2.7814,2.7814,484800.0
2011-06-13 11:10:00,2.93,2.94,2.93,2.94,436800.0,2.7814,2.7909,2.7814,2.7909,436800.0
2011-06-13 11:20:00,2.94,2.95,2.94,2.95,249600.0,2.7909,2.8004,2.7909,2.8004,249600.0
2011-06-13 11:30:00,2.94,2.95,2.94,2.94,196800.0,2.7909,2.8004,2.7909,2.7909,196800.0
2011-06-13 11:40:00,2.94,2.95,2.93,2.93,832800.0,2.7909,2.8004,2.7814,2.7814,832800.0
2011-06-13 11:50:00,2.93,2.93,2.92,2.93,506400.0,2.7814,2.7814,2.7719,2.7814,506400.0
2011-06-13 12:00:00,2.92,2.93,2.92,2.93,969600.0,2.7719,2.7814,2.7719,2.7814,969600.0
2011-06-13 12:10:00,2.93,2.93,2.92,2.92,369600.0,2.7814,2.7814,2.7719,2.7719,369600.0
2011-06-13 12:20:00,2.92,2.92,2.91,2.91,1382400.0,2.7719,2.7719,2.7624,2.7624,1382400.0
2011-06-13 12:30:00,2.92,2.93,2.92,2.92,264000.0,2.7719,2.7814,2.7719,2.7719,264000.0
2011-06-13 12:40:00,2.92,2.92,2.92,2.92,153600.0,2.7719,2.7719,2.7719,2.7719,153600.0
2011-06-13 12:50:00,2.92,2.92,2.91,2.91,268800.0,2.7719,2.7719,2.7624,2.7624,268800.0
2011-06-13 13:00:00,2.91,2.91,2.89,2.9,1768800.0,2.7624,2.7624,2.7434,2.7529,1768800.0
2011-06-13 13:10:00,2.89,2.92,2.89,2.91,295200.0,2.7434,2.7719,2.7434,2.7624,295200.0
2011-06-13 13:20:00,2.92,2.92,2.91,2.92,254400.0,2.7719,2.7719,2.7624,2.7719,254400.0
2011-06-13 13:30:00,2.92,2.92,2.91,2.92,194400.0,2.7719,2.7719,2.7624,2.7719,194400.0
2011-06-13 13:40:00,2.92,2.93,2.92,2.92,312000.0,2.7719,2.7814,2.7719,2.7719,312000.0
2011-06-13 13:50:00,2.92,2.95,2.92,2.95,580800.0,2.7719,2.8004,2.7719,2.8004,580800.0
2011-06-13 14:00:00,2.95,2.97,2.95,2.96,751200.0,2.8004,2.8194,2.8004,2.8099,751200.0
2011-06-13 14:10:00,2.96,2.96,2.95,2.95,304800.0,2.8099,2.8099,2.8004,2.8004,304800.0
2011-06-13 14:20:00,2.95,2.96,2.95,2.95,271200.0,2.8004,2.8099,2.8004,2.8004,271200.0
2011-06-13 14:30:00,2.95,2.95,2.94,2.94,633600.0,2.8004,2.8004,2.7909,2.7909,633600.0
2011-06-13 14:40:00,2.94,2.96,2.94,2.96,297600.0,2.7909,2.8099,2.7909,2.8099,297600.0
2011-06-13 14:50:00,2.96,2.96,2.94,2.94,415200.0,2.8099,2.8099,2.7909,2.7909,415200.0
2011-06-13 15:00:00,2.94,2.96,2.94,2.95,700800.0,2.7909,2.8099,2.7909,2.8004,700800.0
2011-06-13 15:10:00,2.94,2.95,2.93,2.94,904800.0,2.7909,2.8004,2.7814,2.7909,904800.0
2011-06-13 15:20:00,2.94,2.95,2.94,2.95,367200.0,2.7909,2.8004,2.7909,2.8004,367200.0
2011-06-13 15:30:00,2.95,2.95,2.93,2.93,528000.0,2.8004,2.8004,2.7814,2.7814,528000.0
2011-06-13 15:40:00,2.93,2.94,2.92,2.93,1490400.0,2.7814,2.7909,2.7719,2.7814,1490400.0
2011-06-13 15:50:00,2.93,2.94,2.92,2.93,2083200.0,2.7814,2.7909,2.7719,2.7814,2083200.0
2011-06-14 09:30:00,3.01,3.02,3.01,3.01,2412000.0,2.8573,2.8668,2.8573,2.8573,2412000.0
2011-06-14 09:40:00,3.02,3.03,3.01,3.03,1828800.0,2.8668,2.8763,2.8573,2.8763,1828800.0
2011-06-14 09:50:00,3.03,3.04,3.02,3.03,811200.0,2.8763,2.8858,2.8668,2.8763,811200.0
2011-06-14 10:00:00,3.03,3.04,3.03,3.03,768000.0,2.8763,2.8858,2.8763,2.8763,768000.0
2011-06-14 10:10:00,3.03,3.03,3.02,3.03,405600.0,2.8763,2.8763,2.8668,2.8763,405600.0
2011-06-14 10:20:00,3.03,3.04,3.03,3.04,676800.0,2.8763,2.8858,2.8763,2.8858,676800.0
2011-06-14 10:30:00,3.04,3.05,3.04,3.05,1428000.0,2.8858,2.8953,2.8858,2.8953,1428000.0
2011-06-14 10:40:00,3.05,3.05,3.04,3.04,520800.0,2.8953,2.8953,2.8858,2.8858,520800.0
2011-06-14 10:50:00,3.04,3.05,3.04,3.04,602400.0,2.8858,2.8953,2.8858,2.8858,602400.0
2011-06-14 11:00:00,3.04,3.04,3.03,3.04,964800.0,2.8858,2.8858,2.8763,2.8858,964800.0
2011-06-14 11:10:00,3.04,3.05,3.04,3.04,588000.0,2.8858,2.8953,2.8858,2.8858,588000.0
2011-06-14 11:20:00,3.04,3.04,3.03,3.03,916800.0,2.8858,2.8858,2.8763,2.8763,916800.0
2011-06-14 11:30:00,3.04,3.04,3.03,3.03,242400.0,2.8858,2.8858,2.8763,2.8763,242400.0
2011-06-14 11:40:00,3.03,3.04,3.03,3.04,168000.0,2.8763,2.8858,2.8763,2.8858,168000.0
2011-06-14 11:50:00,3.04,3.05,3.03,3.05,319200.0,2.8858,2.8953,2.8763,2.8953,319200.0
2011-06-14 12:00:00,3.05,3.05,3.04,3.05,463200.0,2.8953,2.8953,2.8858,2.8953,463200.0
2011-06-14 12:10:00,3.04,3.04,3.04,3.04,268800.0,2.8858,2.8858,2.8858,2.8858,268800.0
2011-06-14 12:20:00,3.04,3.05,3.04,3.05,256800.0,2.8858,2.8953,2.8858,2.8953,256800.0
2011-06-14 12:30:00,3.05,3.05,3.05,3.05,355200.0,2.8953,2.8953,2.8953,2.8953,355200.0
2011-06-14 12:40:00,3.05,3.05,3.05,3.05,376800.0,2.8953,2.8953,2.8953,2.8953,376800.0
2011-06-14 12:50:00,3.05,3.06,3.05,3.05,631200.0,2.8953,2.9048,2.8953,2.8953,631200.0
2011-06-14 13:00:00,3.05,3.06,3.05,3.05,278400.0,2.8953,2.9048,2.8953,2.8953,278400.0
2011-06-14 13:10:00,3.05,3.06,3.05,3.06,261600.0,2.8953,2.9048,2.8953,2.9048,261600.0
2011-06-14 13:20:00,3.05,3.06,3.05,3.06,100800.0,2.8953,2.9048,2.8953,2.9048,100800.0
2011-06-14 13:30:00,3.06,3.07,3.06,3.06,705600.0,2.9048,2.9143,2.9048,2.9048,705600.0
2011-06-14 13:40:00,3.06,3.06,3.05,3.05,511200.0,2.9048,2.9048,2.8953,2.8953,511200.0
2011-06-14 13:50:00,3.05,3.06,3.05,3.05,578400.0,2.8953,2.9048,2.8953,2.8953,578400.0
2011-06-14 14:00:00,3.05,3.06,3.05,3.05,249600.0,2.8953,2.9048,2.8953,2.8953,249600.0
2011-06-14 14:10:00,3.05,3.06,3.05,3.05,312000.0,2.8953,2.9048,2.8953,2.8953,312000.0
2011-06-14 14:20:00,3.05,3.06,3.05,3.06,372000.0,2.8953,2.9048,2.8953,2.9048,372000.0
2011-06-14 14:30:00,3.06,3.06,3.05,3.06,432000.0,2.9048,2.9048,2.8953,2.9048,432000.0
2011-06-14 14:40:00,3.05,3.07,3.05,3.07,326400.0,2.8953,2.9143,2.8953,2.9143,326400.0
2011-06-14 14:50:00,3.07,3.07,3.06,3.06,866400.0,2.9143,2.9143,2.9048,2.9048,866400.0
2011-06-14 15:00:00,3.06,3.07,3.06,3.06,799200.0,2.9048,2.9143,2.9048,2.9048,799200.0
2011-06-14 15:10:00,3.07,3.07,3.06,3.06,777600.0,2.9143,2.9143,2.9048,2.9048,777600.0
2011-06-14 15:20:00,3.06,3.06,3.05,3.06,429600.0,2.9048,2.9048,2.8953,2.9048,429600.0
2011-06-14 15:30:00,3.06,3.06,3.04,3.04,693600.0,2.9048,2.9048,2.8858,2.8858,693600.0
2011-06-14 15:40:00,3.04,3.05,3.04,3.04,1341600.0,2.8858,2.8953,2.8858,2.8858,1341600.0
2011-06-14 15:50:00,3.05,3.05,3.03,3.04,1684800.0,2.8953,2.8953,2.8763,2.8858,1684800.0
2011-06-15 09:30:00,2.96,2.97,2.95,2.96,1737600.0,2.8099,2.8194,2.8004,2.8099,1737600.0
2011-06-15 09:40:00,2.96,2.98,2.95,2.97,1288800.0,2.8099,2.8289,2.8004,2.8194,1288800.0
2011-06-15 09:50:00,2.97,2.99,2.97,2.98,705600.0,2.8194,2.8384,2.8194,2.8289,705600.0
2011-06-15 10:00:00,2.98,2.99,2.97,2.98,628800.0,2.8289,2.8384,2.8194,2.8289,628800.0
2011-06-15 10:10:00,2.99,2.99,2.98,2.98,554400.0,2.8384,2.8384,2.8289,2.8289,554400.0
2011-06-15 10:20:00,2.98,2.98,2.97,2.97,338400.0,2.8289,2.8289,2.8194,2.8194,338400.0
2011-06-15 10:30:00,2.97,2.98,2.96,2.97,686400.0,2.8194,2.8289,2.8099,2.8194,686400.0
2011-06-15 10:40:00,2.97,2.99,2.97,2.99,602400.0,2.8194,2.8384,2.8194,2.8384,602400.0
2011-06-15 10:50:00,2.99,2.99,2.98,2.99,554400.0,2.8384,2.8384,2.8289,2.8384,554400.0
2011-06-15 11:00:00,2.98,2.99,2.97,2.98,292800.0,2.8289,2.8384,2.8194,2.8289,292800.0
2011-06-15 11:10:00,2.97,2.98,2.97,2.98,218400.0,2.8194,2.8289,2.8194,2.8289,218400.0
2011-06-15 11:20:00,2.98,2.98,2.96,2.97,501600.0,2.8289,2.8289,2.8099,2.8194,501600.0
2011-06-15 11:30:00,2.97,2.97,2.94,2.94,1732800.0,2.8194,2.8194,2.7909,2.7909,1732800.0
2011-06-15 11:40:00,2.94,2.94,2.92,2.92,2762400.0,2.7909,2.7909,2.7719,2.7719,2762400.0
2011-06-15 11:50:00,2.92,2.92,2.9,2.92,2973600.0,2.7719,2.7719,2.7529,2.7719,2973600.0
2011-06-15 12:00:00,2.92,2.93,2.91,2.92,650400.0,2.7719,2.7814,2.7624,2.7719,650400.0
2011-06-15 12:10:00,2.92,2.92,2.9,2.9,2186400.0,2.7719,2.7719,2.7529,2.7529,2186400.0
2011-06-15 12:20:00,2.9,2.9,2.87,2.9,3607200.0,2.7529,2.7529,2.7244,2.7529,3607200.0
2011-06-15 12:30:00,2.9,2.91,2.89,2.9,940800.0,2.7529,2.7624,2.7434,2.7529,940800.0
2011-06-15 12:40:00,2.9,2.91,2.9,2.9,861600.0,2.7529,2.7624,2.7529,2.7529,861600.0
2011-06-15 12:50:00,2.9,2.91,2.88,2.89,1444800.0,2.7529,2.7624,2.7339,2.7434,1444800.0
2011-06-15 13:00:00,2.9,2.9,2.88,2.89,484800.0,2.7529,2.7529,2.7339,2.7434,484800.0
2011-06-15 13:10:00,2.88,2.89,2.88,2.88,696000.0,2.7339,2.7434,2.7339,2.7339,696000.0
2011-06-15 13:20:00,2.88,2.89,2.87,2.89,573600.0,2.7339,2.7434,2.7244,2.7434,573600.0
2011-06-15 13:30:00,2.89,2.89,2.87,2.87,991200.0,2.7434,2.7434,2.7244,2.7244,991200.0
2011-06-15 13:40:00,2.88,2.89,2.88,2.88,734400.0,2.7339,2.7434,2.7339,2.7339,734400.0
2011-06-15 13:50:00,2.88,2.89,2.87,2.88,909600.0,2.7339,2.7434,2.7244,2.7339,909600.0
2011-06-15 14:00:00,2.88,2.91,2.88,2.9,1161600.0,2.7339,2.7624,2.7339,2.7529,1161600.0
2011-06-15 14:10:00,2.9,2.9,2.88,2.89,552000.0,2.7529,2.7529,2.7339,2.7434,552000.0
2011-06-15 14:20:00,2.88,2.89,2.87,2.87,861600.0,2.7339,2.7434,2.7244,2.7244,861600.0
2011-06-15 14:30:00,2.87,2.89,2.87,2.89,520800.0,2.7244,2.7434,2.7244,2.7434,520800.0
2011-06-15 14:40:00,2.89,2.9,2.86,2.89,1713600.0,2.7434,2.7529,2.715,2.7434,1713600.0
2011-06-15 14:50:00,2.89,2.89,2.87,2.88,2373600.0,2.7434,2.7434,2.7244,2.7339,2373600.0
2011-06-15 15:00:00,2.88,2.89,2.86,2.87,3314400.0,2.7339,2.7434,2.715,2.7244,3314400.0
2011-06-15 15:10:00,2.86,2.87,2.86,2.87,1874400.0,2.715,2.7244,2.715,2.7244,1874400.0
2011-06-15 15:20:00,2.87,2.89,2.86,2.88,2971200.0,2.7244,2.7434,2.715,2.7339,2971200.0
2011-06-15 15:30:00,2.89,2.89,2.87,2.88,1173600.0,2.7434,2.7434,2.7244,2.7339,1173600.0
2011-06-15 15:40:00,2.88,2.9,2.88,2.89,3024000.0,2.7339,2.7529,2.7339,2.7434,3024000.0
2011-06-15 15:50:00,2.89,2.89,2.88,2.88,4092000.0,2.7434,2.7434,2.7339,2.7339,4092000.0
2011-06-16 09:30:00,2.88,2.91,2.88,2.9,3357600.0,2.7339,2.7624,2.7339,2.7529,3357600.0
2011-06-16 09:40:00,2.9,2.91,2.9,2.9,1596000.0,2.7529,2.7624,2.7529,2.7529,1596000.0
2011-06-16 09:50:00,2.9,2.92,2.9,2.9,912000.0,2.7529,2.7719,2.7529,2.7529,912000.0
2011-06-16 10:00:00,2.9,2.9,2.86,2.89,2820000.0,2.7529,2.7529,2.715,2.7434,2820000.0
2011-06-16 10:10:00,2.9,2.93,2.89,2.91,1612800.0,2.7529,2.7814,2.7434,2.7624,1612800.0
2011-06-16 10:20:00,2.92,2.92,2.9,2.91,1029600.0,2.7719,2.7719,2.7529,2.7624,1029600.0
2011-06-16 10:30:00,2.91,2.93,2.9,2.93,854400.0,2.7624,2.7814,2.7529,2.7814,854400.0
2011-06-16 10:40:00,2.93,2.94,2.92,2.93,652800.0,2.7814,2.7909,2.7719,2.7814,652800.0
2011-06-16 10:50:00,2.93,2.94,2.92,2.92,309600.0,2.7814,2.7909,2.7719,2.7719,309600.0
2011-06-16 11:00:00,2.92,2.92,2.9,2.91,902400.0,2.7719,2.7719,2.7529,2.7624,902400.0
2011-06-16 11:10:00,2.91,2.93,2.9,2.93,1284000.0,2.7624,2.7814,2.7529,2.7814,1284000.0
2011-06-16 11:20:00,2.94,2.94,2.92,2.93,976800.0,2.7909,2.7909,2.7719,2.7814,976800.0
2011-06-16 11:30:00,2.94,2.94,2.93,2.93,424800.0,2.7909,2.7909,2.7814,2.7814,424800.0
2011-06-16 11:40:00,2.93,2.93,2.92,2.92,636000.0,2.7814,2.7814,2.7719,2.7719,636000.0
2011-06-16 11:50:00,2.92,2.92,2.92,2.92,252000.0,2.7719,2.7719,2.7719,2.7719,252000.0
2011-06-16 12:00:00,2.92,2.93,2.92,2.93,223200.0,2.7719,2.7814,2.7719,2.7814,223200.0
2011-06-16 12:10:00,2.93,2.93,2.92,2.92,924000.0,2.7814,2.7814,2.7719,2.7719,924000.0
2011-06-16 12:20:00,2.92,2.94,2.92,2.93,681600.0,2.7719,2.7909,2.7719,2.7814,681600.0
2011-06-16 12:30:00,2.93,2.94,2.93,2.93,268800.0,2.7814,2.7909,2.7814,2.7814,268800.0
2011-06-16 12:40:00,2.93,2.93,2.92,2.93,348000.0,2.7814,2.7814,2.7719,2.7814,348000.0
2011-06-16 12:50:00,2.92,2.93,2.92,2.92,165600.0,2.7719,2.7814,2.7719,2.7719,165600.0
2011-06-16 13:00:00,2.91,2.91,2.91,2.91,362400.0,2.7624,2.7624,2.7624,2.7624,362400.0
2011-06-16 13:10:00,2.91,2.92,2.91,2.92,427200.0,2.7624,2.7719,2.7624,2.7719,427200.0
2011-06-16 13:20:00,2.92,2.92,2.91,2.91,592800.0,2.7719,2.7719,2.7624,2.7624,592800.0
2011-06-16 13:30:00,2.91,2.91,2.89,2.89,739200.0,2.7624,2.7624,2.7434,2.7434,739200.0
2011-06-16 13:40:00,2.89,2.9,2.88,2.89,1296000.0,2.7434,2.7529,2.7339,2.7434,1296000.0
2011-06-16 13:50:00,2.89,2.89,2.87,2.87,984000.0,2.7434,2.7434,2.7244,2.7244,984000.0
2011-06-16 14:00:00,2.87,2.88,2.87,2.87,823200.0,2.7244,2.7339,2.7244,2.7244,823200.0
2011-06-16 14:10:00,2.87,2.88,2.86,2.86,772800.0,2.7244,2.7339,2.715,2.715,772800.0
2011-06-16 14:20:00,2.86,2.87,2.86,2.87,1008000.0,2.715,2.7244,2.715,2.7244,1008000.0
2011-06-16 14:30:00,2.87,2.87,2.84,2.85,576000.0,2.7244,2.7244,2.696,2.7055,576000.0
2011-06-16 14:40:00,2.85,2.86,2.84,2.84,1132800.0,2.7055,2.715,2.696,2.696,1132800.0
2011-06-16 14:50:00,2.84,2.86,2.83,2.86,2613600.0,2.696,2.715,2.6865,2.715,2613600.0
2011-06-16 15:00:00,2.86,2.87,2.86,2.87,1284000.0,2.715,2.7244,2.715,2.7244,1284000.0
2011-06-16 15:10:00,2.87,2.88,2.87,2.87,1036800.0,2.7244,2.7339,2.7244,2.7244,1036800.0
2011-06-16 15:20:00,2.87,2.88,2.87,2.88,600000.0,2.7244,2.7339,2.7244,2.7339,600000.0
2011-06-16 15:30:00,2.88,2.9,2.87,2.9,2306400.0,2.7339,2.7529,2.7244,2.7529,2306400.0
2011-06-16 15:40:00,2.9,2.9,2.89,2.89,1500000.0,2.7529,2.7529,2.7434,2.7434,1500000.0
2011-06-16 15:50:00,2.89,2.9,2.89,2.9,2841600.0,2.7434,2.7529,2.7434,2.7529,2841600.0
2011-06-17 09:30:00,2.98,2.99,2.96,2.96,3278400.0,2.8289,2.8384,2.8099,2.8099,3278400.0
2011-06-17 09:40:00,2.95,2.97,2.95,2.96,1524000.0,2.8004,2.8194,2.8004,2.8099,1524000.0
2011-06-17 09:50:00,2.96,2.97,2.94,2.97,1466400.0,2.8099,2.8194,2.7909,2.8194,1466400.0
2011-06-17 10:00:00,2.97,2.98,2.97,2.97,1380000.0,2.8194,2.8289,2.8194,2.8194,1380000.0
2011-06-17 10:10:00,2.97,2.98,2.96,2.97,770400.0,2.8194,2.8289,2.8099,2.8194,770400.0
2011-06-17 10:20:00,2.96,2.97,2.93,2.95,1269600.0,2.8099,2.8194,2.7814,2.8004,1269600.0
2011-06-17 10:30:00,2.95,2.96,2.94,2.96,924000.0,2.8004,2.8099,2.7909,2.8099,924000.0
2011-06-17 10:40:00,2.96,2.97,2.96,2.97,398400.0,2.8099,2.8194,2.8099,2.8194,398400.0
2011-06-17 10:50:00,2.97,2.98,2.96,2.96,660000.0,2.8194,2.8289,2.8099,2.8099,660000.0
2011-06-17 11:00:00,2.96,2.96,2.94,2.95,770400.0,2.8099,2.8099,2.7909,2.8004,770400.0
2011-06-17 11:10:00,2.95,2.97,2.94,2.97,746400.0,2.8004,2.8194,2.7909,2.8194,746400.0
2011-06-17 11:20:00,2.97,2.97,2.96,2.97,453600.0,2.8194,2.8194,2.8099,2.8194,453600.0
2011-06-17 11:30:00,2.97,2.97,2.95,2.95,624000.0,2.8194,2.8194,2.8004,2.8004,624000.0
2011-06-17 11:40:00,2.95,2.96,2.95,2.96,664800.0,2.8004,2.8099,2.8004,2.8099,664800.0
2011-06-17 11:50:00,2.96,2.96,2.95,2.96,319200.0,2.8099,2.8099,2.8004,2.8099,319200.0
2011-06-17 12:00:00,2.96,2.96,2.95,2.96,252000.0,2.8099,2.8099,2.8004,2.8099,252000.0
2011-06-17 12:10:00,2.95,2.95,2.95,2.95,103200.0,2.8004,2.8004,2.8004,2.8004,103200.0
2011-06-17 12:20:00,2.94,2.94,2.93,2.94,640800.0,2.7909,2.7909,2.7814,2.7909,640800.0
2011-06-17 12:30:00,2.94,2.94,2.93,2.94,621600.0,2.7909,2.7909,2.7814,2.7909,621600.0
2011-06-17 12:40:00,2.94,2.94,2.93,2.93,645600.0,2.7909,2.7909,2.7814,2.7814,645600.0
2011-06-17 12:50:00,2.93,2.93,2.92,2.93,717600.0,2.7814,2.7814,2.7719,2.7814,717600.0
2011-06-17 13:00:00,2.92,2.93,2.91,2.92,384000.0,2.7719,2.7814,2.7624,2.7719,384000.0
2011-06-17 13:10:00,2.92,2.92,2.91,2.91,345600.0,2.7719,2.7719,2.7624,2.7624,345600.0
2011-06-17 13:20:00,2.91,2.92,2.91,2.92,732000.0,2.7624,2.7719,2.7624,2.7719,732000.0
2011-06-17 13:30:00,2.92,2.93,2.92,2.93,962400.0,2.7719,2.7814,2.7719,2.7814,962400.0
2011-06-17 13:40:00,2.93,2.93,2.92,2.93,528000.0,2.7814,2.7814,2.7719,2.7814,528000.0
2011-06-17 13:50:00,2.93,2.93,2.91,2.92,343200.0,2.7814,2.7814,2.7624,2.7719,343200.0
2011-06-17 14:00:00,2.92,2.93,2.92,2.92,484800.0,2.7719,2.7814,2.7719,2.7719,484800.0
2011-06-17 14:10:00,2.92,2.94,2.92,2.94,616800.0,2.7719,2.7909,2.7719,2.7909,616800.0
2011-06-17 14:20:00,2.94,2.95,2.94,2.95,609600.0,2.7909,2.8004,2.7909,2.8004,609600.0
2011-06-17 14:30:00,2.95,2.95,2.94,2.94,343200.0,2.8004,2.8004,2.7909,2.7909,343200.0
2011-06-17 14:40:00,2.94,2.94,2.93,2.94,516000.0,2.7909,2.7909,2.7814,2.7909,516000.0
2011-06-17 14:50:00,2.94,2.94,2.93,2.94,326400.0,2.7909,2.7909,2.7814,2.7909,326400.0
2011-06-17 15:00:00,2.94,2.94,2.93,2.93,386400.0,2.7909,2.7909,2.7814,2.7814,386400.0
2011-06-17 15:10:00,2.93,2.93,2.9,2.91,2697600.0,2.7814,2.7814,2.7529,2.7624,2697600.0
2011-06-17 15:20:00,2.91,2.92,2.9,2.91,2232000.0,2.7624,2.7719,2.7529,2.7624,2232000.0
2011-06-17 15:30:00,2.92,2.93,2.91,2.93,1207200.0,2.7719,2.7814,2.7624,2.7814,1207200.0
2011-06-17 15:40:00,2.93,2.94,2.92,2.94,1454400.0,2.7814,2.7909,2.7719,2.7909,1454400.0
2011-06-17 15:50:00,2.94,2.94,2.92,2.93,1896000.0,2.7909,2.7909,2.7719,2.7814,1896000.0
2011-06-20 09:30:00,2.9,2.91,2.89,2.9,1749600.0,2.7529,2.7624,2.7434,2.7529,1749600.0
2011-06-20 09:40:00,2.9,2.93,2.9,2.92,1617600.0,2.7529,2.7814,2.7529,2.7719,1617600.0
2011-06-20 09:50:00,2.93,2.94,2.93,2.93,967200.0,2.7814,2.7909,2.7814,2.7814,967200.0
2011-06-20 10:00:00,2.94,2.94,2.92,2.92,1288800.0,2.7909,2.7909,2.7719,2.7719,1288800.0
2011-06-20 10:10:00,2.92,2.93,2.91,2.93,1629600.0,2.7719,2.7814,2.7624,2.7814,1629600.0
2011-06-20 10:20:00,2.93,2.94,2.91,2.94,1041600.0,2.7814,2.7909,2.7624,2.7909,1041600.0
2011-06-20 10:30:00,2.94,2.95,2.93,2.95,604800.0,2.7909,2.8004,2.7814,2.8004,604800.0
2011-06-20 10:40:00,2.95,2.96,2.95,2.96,873600.0,2.8004,2.8099,2.8004,2.8099,873600.0
2011-06-20 10:50:00,2.96,2.96,2.95,2.95,590400.0,2.8099,2.8099,2.8004,2.8004,590400.0
2011-06-20 11:00:00,2.95,2.95,2.94,2.94,722400.0,2.8004,2.8004,2.7909,2.7909,722400.0
2011-06-20 11:10:00,2.94,2.95,2.94,2.95,528000.0,2.7909,2.8004,2.7909,2.8004,528000.0
2011-06-20 11:20:00,2.95,2.97,2.95,2.97,950400.0,2.8004,2.8194,2.8004,2.8194,950400.0
2011-06-20 11:30:00,2.97,2.97,2.96,2.97,866400.0,2.8194,2.8194,2.8099,2.8194,866400.0
2011-06-20 11:40:00,2.97,2.98,2.97,2.98,732000.0,2.8194,2.8289,2.8194,2.8289,732000.0
2011-06-20 11:50:00,2.98,2.98,2.98,2.98,732000.0,2.8289,2.8289,2.8289,2.8289,732000.0
2011-06-20 12:00:00,2.98,2.99,2.98,2.98,1080000.0,2.8289,2.8384,2.8289,2.8289,1080000.0
2011-06-20 12:10:00,2.98,2.98,2.97,2.98,348000.0,2.8289,2.8289,2.8194,2.8289,348000.0
2011-06-20 12:20:00,2.98,2.98,2.97,2.98,410400.0,2.8289,2.8289,2.8194,2.8289,410400.0
2011-06-20 12:30:00,2.98,2.98,2.98,2.98,304800.0,2.8289,2.8289,2.8289,2.8289,304800.0
2011-06-20 12:40:00,2.98,2.99,2.98,2.98,139200.0,2.8289,2.8384,2.8289,2.8289,139200.0
2011-06-20 12:50:00,2.99,2.99,2.97,2.97,679200.0,2.8384,2.8384,2.8194,2.8194,679200.0
2011-06-20 13:00:00,2.97,2.98,2.96,2.97,1128000.0,2.8194,2.8289,2.8099,2.8194,1128000.0
2011-06-20 13:10:00,2.97,2.97,2.97,2.97,415200.0,2.8194,2.8194,2.8194,2.8194,415200.0
2011-06-20 13:20:00,2.97,2.98,2.97,2.97,338400.0,2.8194,2.8289,2.8194,2.8194,338400.0
2011-06-20 13:30:00,2.97,2.98,2.97,2.97,247200.0,2.8194,2.8289,2.8194,2.8194,247200.0
2011-06-20 13:40:00,2.97,2.97,2.96,2.96,516000.0,2.8194,2.8194,2.8099,2.8099,516000.0
2011-06-20 13:50:00,2.96,2.96,2.96,2.96,280800.0,2.8099,2.8099,2.8099,2.8099,280800.0
2011-06-20 14:00:00,2.96,2.97,2.96,2.97,549600.0,2.8099,2.8194,2.8099,2.8194,549600.0
2011-06-20 14:10:00,2.97,2.97,2.96,2.97,674400.0,2.8194,2.8194,2.8099,2.8194,674400.0
2011-06-20 14:20:00,2.97,2.97,2.96,2.96,633600.0,2.8194,2.8194,2.8099,2.8099,633600.0
2011-06-20 14:30:00,2.96,2.98,2.96,2.97,520800.0,2.8099,2.8289,2.8099,2.8194,520800.0
2011-06-20 14:40:00,2.97,2.99,2.97,2.98,1468800.0,2.8194,2.8384,2.8194,2.8289,1468800.0
2011-06-20 14:50:00,2.97,2.98,2.97,2.98,448800.0,2.8194,2.8289,2.8194,2.8289,448800.0
2011-06-20 15:00:00,2.98,2.98,2.97,2.97,352800.0,2.8289,2.8289,2.8194,2.8194,352800.0
2011-06-20 15:10:00,2.96,2.96,2.96,2.96,552000.0,2.8099,2.8099,2.8099,2.8099,552000.0
2011-06-20 15:20:00,2.95,2.96,2.95,2.95,816000.0,2.8004,2.8099,2.8004,2.8004,816000.0
2011-06-20 15:30:00,2.95,2.98,2.95,2.97,1137600.0,2.8004,2.8289,2.8004,2.8194,1137600.0
2011-06-20 15:40:00,2.97,2.98,2.97,2.97,943200.0,2.8194,2.8289,2.8194,2.8194,943200.0
2011-06-20 15:50:00,2.97,2.98,2.96,2.97,1516800.0,2.8194,2.8289,2.8099,2.8194,1516800.0
2011-06-21 09:30:00,3.02,3.02,3.0,3.01,1461600.0,2.8668,2.8668,2.8479,2.8573,1461600.0
2011-06-21 09:40:00,3.01,3.02,3.0,3.01,1408800.0,2.8573,2.8668,2.8479,2.8573,1408800.0
2011-06-21 09:50:00,3.01,3.03,3.01,3.03,1468800.0,2.8573,2.8763,2.8573,2.8763,1468800.0
2011-06-21 10:00:00,3.03,3.05,3.03,3.04,3283200.0,2.8763,2.8953,2.8763,2.8858,3283200.0
2011-06-21 10:10:00,3.04,3.05,3.04,3.05,1478400.0,2.8858,2.8953,2.8858,2.8953,1478400.0
2011-06-21 10:20:00,3.05,3.06,3.04,3.05,748800.0,2.8953,2.9048,2.8858,2.8953,748800.0
2011-06-21 10:30:00,3.06,3.06,3.05,3.05,1077600.0,2.9048,2.9048,2.8953,2.8953,1077600.0
2011-06-21 10:40:00,3.05,3.07,3.05,3.07,1312800.0,2.8953,2.9143,2.8953,2.9143,1312800.0
2011-06-21 10:50:00,3.07,3.07,3.06,3.07,633600.0,2.9143,2.9143,2.9048,2.9143,633600.0
2011-06-21 11:00:00,3.07,3.07,3.06,3.07,931200.0,2.9143,2.9143,2.9048,2.9143,931200.0
2011-06-21 11:10:00,3.07,3.08,3.07,3.08,955200.0,2.9143,2.9238,2.9143,2.9238,955200.0
2011-06-21 11:20:00,3.08,3.09,3.07,3.09,789600.0,2.9238,2.9333,2.9143,2.9333,789600.0
2011-06-21 11:30:00,3.08,3.1,3.08,3.1,732000.0,2.9238,2.9428,2.9238,2.9428,732000.0
2011-06-21 11:40:00,3.1,3.1,3.09,3.1,619200.0,2.9428,2.9428,2.9333,2.9428,619200.0
2011-06-21 11:50:00,3.09,3.09,3.08,3.08,463200.0,2.9333,2.9333,2.9238,2.9238,463200.0
2011-06-21 12:00:00,3.09,3.09,3.08,3.08,321600.0,2.9333,2.9333,2.9238,2.9238,321600.0
2011-06-21 12:10:00,3.09,3.09,3.08,3.09,948000.0,2.9333,2.9333,2.9238,2.9333,948000.0
2011-06-21 12:20:00,3.09,3.09,3.08,3.08,405600.0,2.9333,2.9333,2.9238,2.9238,405600.0
2011-06-21 12:30:00,3.08,3.09,3.08,3.08,758400.0,2.9238,2.9333,2.9238,2.9238,758400.0
2011-06-21 12:40:00,3.08,3.08,3.08,3.08,326400.0,2.9238,2.9238,2.9238,2.9238,326400.0
2011-06-21 12:50:00,3.09,3.09,3.08,3.08,163200.0,2.9333,2.9333,2.9238,2.9238,163200.0
2011-06-21 13:00:00,3.08,3.08,3.07,3.07,446400.0,2.9238,2.9238,2.9143,2.9143,446400.0
2011-06-21 13:10:00,3.07,3.08,3.07,3.07,842400.0,2.9143,2.9238,2.9143,2.9143,842400.0
2011-06-21 13:20:00,3.07,3.08,3.07,3.07,429600.0,2.9143,2.9238,2.9143,2.9143,429600.0
2011-06-21 13:30:00,3.07,3.08,3.07,3.07,916800.0,2.9143,2.9238,2.9143,2.9143,916800.0
2011-06-21 13:40:00,3.07,3.07,3.07,3.07,470400.0,2.9143,2.9143,2.9143,2.9143,470400.0
2011-06-21 13:50:00,3.07,3.08,3.07,3.07,324000.0,2.9143,2.9238,2.9143,2.9143,324000.0
2011-06-21 14:00:00,3.08,3.08,3.07,3.08,561600.0,2.9238,2.9238,2.9143,2.9238,561600.0
2011-06-21 14:10:00,3.08,3.09,3.08,3.08,273600.0,2.9238,2.9333,2.9238,2.9238,273600.0
2011-06-21 14:20:00,3.08,3.09,3.08,3.09,864000.0,2.9238,2.9333,2.9238,2.9333,864000.0
2011-06-21 14:30:00,3.09,3.11,3.09,3.1,1586400.0,2.9333,2.9523,2.9333,2.9428,1586400.0
2011-06-21 14:40:00,3.1,3.11,3.1,3.1,547200.0,2.9428,2.9523,2.9428,2.9428,547200.0
2011-06-21 14:50:00,3.1,3.11,3.1,3.1,475200.0,2.9428,2.9523,2.9428,2.9428,475200.0
2011-06-21 15:00:00,3.1,3.1,3.09,3.1,302400.0,2.9428,2.9428,2.9333,2.9428,302400.0
2011-06-21 15:10:00,3.1,3.1,3.09,3.1,196800.0,2.9428,2.9428,2.9333,2.9428,196800.0
2011-06-21 15:20:00,3.1,3.1,3.09,3.09,460800.0,2.9428,2.9428,2.9333,2.9333,460800.0
2011-06-21 15:30:00,3.09,3.09,3.08,3.09,909600.0,2.9333,2.9333,2.9238,2.9333,909600.0
2011-06-21 15:40:00,3.09,3.09,3.08,3.09,1243200.0,2.9333,2.9333,2.9238,2.9333,1243200.0
2011-06-21 15:50:00,3.1,3.1,3.09,3.09,888000.0,2.9428,2.9428,2.9333,2.9333,888000.0
2011-06-22 09:30:00,3.06,3.07,3.05,3.07,1586400.0,2.9048,2.9143,2.8953,2.9143,1586400.0
2011-06-22 09:40:00,3.07,3.09,3.07,3.09,945600.0,2.9143,2.9333,2.9143,2.9333,945600.0
2011-06-22 09:50:00,3.09,3.1,3.08,3.09,756000.0,2.9333,2.9428,2.9238,2.9333,756000.0
2011-06-22 10:00:00,3.09,3.1,3.09,3.09,1632000.0,2.9333,2.9428,2.9333,2.9333,1632000.0
2011-06-22 10:10:00,3.09,3.09,3.07,3.08,1440000.0,2.9333,2.9333,2.9143,2.9238,1440000.0
2011-06-22 10:20:00,3.07,3.09,3.07,3.08,573600.0,2.9143,2.9333,2.9143,2.9238,573600.0
2011-06-22 10:30:00,3.09,3.1,3.09,3.09,612000.0,2.9333,2.9428,2.9333,2.9333,612000.0
2011-06-22 10:40:00,3.09,3.1,3.09,3.1,410400.0,2.9333,2.9428,2.9333,2.9428,410400.0
2011-06-22 10:50:00,3.1,3.12,3.09,3.11,1336800.0,2.9428,2.9618,2.9333,2.9523,1336800.0
2011-06-22 11:00:00,3.11,3.11,3.1,3.1,360000.0,2.9523,2.9523,2.9428,2.9428,360000.0
2011-06-22 11:10:00,3.1,3.11,3.1,3.11,528000.0,2.9428,2.9523,2.9428,2.9523,528000.0
2011-06-22 11:20:00,3.11,3.11,3.1,3.1,230400.0,2.9523,2.9523,2.9428,2.9428,230400.0
2011-06-22 11:30:00,3.1,3.11,3.1,3.11,122400.0,2.9428,2.9523,2.9428,2.9523,122400.0
2011-06-22 11:40:00,3.1,3.1,3.09,3.1,304800.0,2.9428,2.9428,2.9333,2.9428,304800.0
2011-06-22 11:50:00,3.1,3.1,3.09,3.09,175200.0,2.9428,2.9428,2.9333,2.9333,175200.0
2011-06-22 12:00:00,3.09,3.09,3.08,3.09,374400.0,2.9333,2.9333,2.9238,2.9333,374400.0
2011-06-22 12:10:00,3.09,3.1,3.09,3.09,472800.0,2.9333,2.9428,2.9333,2.9333,472800.0
2011-06-22 12:20:00,3.09,3.1,3.09,3.1,326400.0,2.9333,2.9428,2.9333,2.9428,326400.0
2011-06-22 12:30:00,3.09,3.09,3.07,3.08,794400.0,2.9333,2.9333,2.9143,2.9238,794400.0
2011-06-22 12:40:00,3.09,3.1,3.08,3.1,504000.0,2.9333,2.9428,2.9238,2.9428,504000.0
2011-06-22 12:50:00,3.1,3.11,3.1,3.11,501600.0,2.9428,2.9523,2.9428,2.9523,501600.0
2011-06-22 13:00:00,3.1,3.1,3.09,3.1,153600.0,2.9428,2.9428,2.9333,2.9428,153600.0
2011-06-22 13:10:00,3.1,3.1,3.09,3.1,144000.0,2.9428,2.9428,2.9333,2.9428,144000.0
2011-06-22 13:20:00,3.1,3.1,3.1,3.1,122400.0,2.9428,2.9428,2.9428,2.9428,122400.0
2011-06-22 13:30:00,3.1,3.11,3.1,3.1,861600.0,2.9428,2.9523,2.9428,2.9428,861600.0
2011-06-22 13:40:00,3.1,3.11,3.1,3.1,81600.0,2.9428,2.9523,2.9428,2.9428,81600.0
2011-06-22 13:50:00,3.1,3.11,3.1,3.11,93600.0,2.9428,2.9523,2.9428,2.9523,93600.0
2011-06-22 14:00:00,3.11,3.11,3.09,3.11,1610400.0,2.9523,2.9523,2.9333,2.9523,1610400.0
2011-06-22 14:10:00,3.1,3.1,3.1,3.1,314400.0,2.9428,2.9428,2.9428,2.9428,314400.0
2011-06-22 14:20:00,3.1,3.11,3.09,3.09,760800.0,2.9428,2.9523,2.9333,2.9333,760800.0
2011-06-22 14:30:00,3.1,3.1,3.08,3.09,758400.0,2.9428,2.9428,2.9238,2.9333,758400.0
2011-06-22 14:40:00,3.09,3.09,3.08,3.09,631200.0,2.9333,2.9333,2.9238,2.9333,631200.0
2011-06-22 14:50:00,3.09,3.09,3.07,3.07,588000.0,2.9333,2.9333,2.9143,2.9143,588000.0
2011-06-22 15:00:00,3.07,3.08,3.07,3.08,300000.0,2.9143,2.9238,2.9143,2.9238,300000.0
2011-06-22 15:10:00,3.08,3.08,3.07,3.07,280800.0,2.9238,2.9238,2.9143,2.9143,280800.0
2011-06-22 15:20:00,3.08,3.08,3.07,3.07,235200.0,2.9238,2.9238,2.9143,2.9143,235200.0
2011-06-22 15:30:00,3.07,3.07,3.05,3.06,1346400.0,2.9143,2.9143,2.8953,2.9048,1346400.0
2011-06-22 15:40:00,3.06,3.06,3.04,3.05,1603200.0,2.9048,2.9048,2.8858,2.8953,1603200.0
2011-06-22 15:50:00,3.05,3.05,3.03,3.04,3412800.0,2.8953,2.8953,2.8763,2.8858,3412800.0
2011-06-23 09:30:00,2.93,2.93,2.9,2.91,5368800.0,2.7814,2.7814,2.7529,2.7624,5368800.0
2011-06-23 09:40:00,2.91,2.92,2.89,2.9,3537600.0,2.7624,2.7719,2.7434,2.7529,3537600.0
2011-06-23 09:50:00,2.9,2.9,2.87,2.89,2702400.0,2.7529,2.7529,2.7244,2.7434,2702400.0
2011-06-23 10:00:00,2.89,2.92,2.89,2.91,1968000.0,2.7434,2.7719,2.7434,2.7624,1968000.0
2011-06-23 10:10:00,2.91,2.92,2.9,2.9,1466400.0,2.7624,2.7719,2.7529,2.7529,1466400.0
2011-06-23 10:20:00,2.9,2.91,2.87,2.9,3062400.0,2.7529,2.7624,2.7244,2.7529,3062400.0
2011-06-23 10:30:00,2.89,2.9,2.87,2.89,1699200.0,2.7434,2.7529,2.7244,2.7434,1699200.0
2011-06-23 10:40:00,2.89,2.89,2.86,2.87,1816800.0,2.7434,2.7434,2.715,2.7244,1816800.0
2011-06-23 10:50:00,2.87,2.89,2.86,2.89,1776000.0,2.7244,2.7434,2.715,2.7434,1776000.0
2011-06-23 11:00:00,2.89,2.89,2.88,2.89,804000.0,2.7434,2.7434,2.7339,2.7434,804000.0
2011-06-23 11:10:00,2.89,2.89,2.87,2.88,1034400.0,2.7434,2.7434,2.7244,2.7339,1034400.0
2011-06-23 11:20:00,2.88,2.9,2.88,2.9,679200.0,2.7339,2.7529,2.7339,2.7529,679200.0
2011-06-23 11:30:00,2.9,2.91,2.89,2.9,1723200.0,2.7529,2.7624,2.7434,2.7529,1723200.0
2011-06-23 11:40:00,2.9,2.91,2.9,2.9,1008000.0,2.7529,2.7624,2.7529,2.7529,1008000.0
2011-06-23 11:50:00,2.9,2.91,2.89,2.91,957600.0,2.7529,2.7624,2.7434,2.7624,957600.0
2011-06-23 12:00:00,2.91,2.92,2.91,2.91,1495200.0,2.7624,2.7719,2.7624,2.7624,1495200.0
2011-06-23 12:10:00,2.91,2.92,2.9,2.9,864000.0,2.7624,2.7719,2.7529,2.7529,864000.0
2011-06-23 12:20:00,2.9,2.91,2.89,2.89,1274400.0,2.7529,2.7624,2.7434,2.7434,1274400.0
2011-06-23 12:30:00,2.89,2.9,2.89,2.9,420000.0,2.7434,2.7529,2.7434,2.7529,420000.0
2011-06-23 12:40:00,2.9,2.91,2.9,2.91,727200.0,2.7529,2.7624,2.7529,2.7624,727200.0
2011-06-23 12:50:00,2.91,2.93,2.91,2.92,588000.0,2.7624,2.7814,2.7624,2.7719,588000.0
2011-06-23 13:00:00,2.93,2.94,2.92,2.93,1550400.0,2.7814,2.7909,2.7719,2.7814,1550400.0
2011-06-23 13:10:00,2.94,2.94,2.93,2.93,691200.0,2.7909,2.7909,2.7814,2.7814,691200.0
2011-06-23 13:20:00,2.93,2.94,2.93,2.93,559200.0,2.7814,2.7909,2.7814,2.7814,559200.0
2011-06-23 13:30:00,2.94,2.95,2.94,2.95,691200.0,2.7909,2.8004,2.7909,2.8004,691200.0
2011-06-23 13:40:00,2.94,2.95,2.93,2.94,405600.0,2.7909,2.8004,2.7814,2.7909,405600.0
2011-06-23 13:50:00,2.93,2.94,2.92,2.94,698400.0,2.7814,2.7909,2.7719,2.7909,698400.0
2011-06-23 14:00:00,2.94,2.94,2.92,2.93,1665600.0,2.7909,2.7909,2.7719,2.7814,1665600.0
2011-06-23 14:10:00,2.93,2.93,2.91,2.91,1351200.0,2.7814,2.7814,2.7624,2.7624,1351200.0
2011-06-23 14:20:00,2.91,2.92,2.91,2.92,852000.0,2.7624,2.7719,2.7624,2.7719,852000.0
2011-06-23 14:30:00,2.92,2.92,2.9,2.9,1562400.0,2.7719,2.7719,2.7529,2.7529,1562400.0
2011-06-23 14:40:00,2.9,2.91,2.89,2.9,660000.0,2.7529,2.7624,2.7434,2.7529,660000.0
2011-06-23 14:50:00,2.9,2.97,2.9,2.97,3252000.0,2.7529,2.8194,2.7529,2.8194,3252000.0
2011-06-23 15:00:00,2.97,2.98,2.94,2.97,6300000.0,2.8194,2.8289,2.7909,2.8194,6300000.0
2011-06-23 15:10:00,2.97,3.0,2.96,2.99,2940000.0,2.8194,2.8479,2.8099,2.8384,2940000.0
2011-06-23 15:20:00,2.99,2.99,2.97,2.97,1672800.0,2.8384,2.8384,2.8194,2.8194,1672800.0
2011-06-23 15:30:00,2.97,2.97,2.94,2.95,3573600.0,2.8194,2.8194,2.7909,2.8004,3573600.0
2011-06-23 15:40:00,2.96,2.99,2.96,2.99,2776800.0,2.8099,2.8384,2.8099,2.8384,2776800.0
2011-06-23 15:50:00,2.99,3.01,2.99,3.01,2774400.0,2.8384,2.8573,2.8384,2.8573,2774400.0
2011-06-24 09:30:00,3.01,3.01,2.99,3.0,1348800.0,2.8573,2.8573,2.8384,2.8479,1348800.0
2011-06-24 09:40:00,3.0,3.0,2.98,2.98,3189600.0,2.8479,2.8479,2.8289,2.8289,3189600.0
2011-06-24 09:50:00,2.98,2.99,2.97,2.98,1497600.0,2.8289,2.8384,2.8194,2.8289,1497600.0
2011-06-24 10:00:00,2.98,2.98,2.96,2.97,1245600.0,2.8289,2.8289,2.8099,2.8194,1245600.0
2011-06-24 10:10:00,2.96,2.96,2.93,2.94,1761600.0,2.8099,2.8099,2.7814,2.7909,1761600.0
2011-06-24 10:20:00,2.94,2.94,2.92,2.93,835200.0,2.7909,2.7909,2.7719,2.7814,835200.0
2011-06-24 10:30:00,2.93,2.95,2.92,2.94,2529600.0,2.7814,2.8004,2.7719,2.7909,2529600.0
2011-06-24 10:40:00,2.95,2.95,2.92,2.93,1336800.0,2.8004,2.8004,2.7719,2.7814,1336800.0
2011-06-24 10:50:00,2.92,2.93,2.91,2.93,1740000.0,2.7719,2.7814,2.7624,2.7814,1740000.0
2011-06-24 11:00:00,2.93,2.94,2.92,2.93,912000.0,2.7814,2.7909,2.7719,2.7814,912000.0
2011-06-24 11:10:00,2.93,2.94,2.91,2.94,2661600.0,2.7814,2.7909,2.7624,2.7909,2661600.0
2011-06-24 11:20:00,2.94,2.94,2.93,2.94,1195200.0,2.7909,2.7909,2.7814,2.7909,1195200.0
2011-06-24 11:30:00,2.94,2.94,2.93,2.94,398400.0,2.7909,2.7909,2.7814,2.7909,398400.0
2011-06-24 11:40:00,2.94,2.95,2.94,2.95,895200.0,2.7909,2.8004,2.7909,2.8004,895200.0
2011-06-24 11:50:00,2.94,2.94,2.93,2.94,415200.0,2.7909,2.7909,2.7814,2.7909,415200.0
2011-06-24 12:00:00,2.94,2.95,2.93,2.93,724800.0,2.7909,2.8004,2.7814,2.7814,724800.0
2011-06-24 12:10:00,2.93,2.94,2.93,2.93,525600.0,2.7814,2.7909,2.7814,2.7814,525600.0
2011-06-24 12:20:00,2.93,2.93,2.93,2.93,580800.0,2.7814,2.7814,2.7814,2.7814,580800.0
2011-06-24 12:30:00,2.93,2.94,2.93,2.94,1202400.0,2.7814,2.7909,2.7814,2.7909,1202400.0
2011-06-24 12:40:00,2.94,2.94,2.91,2.92,3496800.0,2.7909,2.7909,2.7624,2.7719,3496800.0
2011-06-24 12:50:00,2.92,2.92,2.91,2.91,1236000.0,2.7719,2.7719,2.7624,2.7624,1236000.0
2011-06-24 13:00:00,2.92,2.92,2.9,2.91,1176000.0,2.7719,2.7719,2.7529,2.7624,1176000.0
2011-06-24 13:10:00,2.91,2.92,2.91,2.91,448800.0,2.7624,2.7719,2.7624,2.7624,448800.0
2011-06-24 13:20:00,2.91,2.93,2.91,2.92,549600.0,2.7624,2.7814,2.7624,2.7719,549600.0
2011-06-24 13:30:00,2.92,2.94,2.92,2.93,998400.0,2.7719,2.7909,2.7719,2.7814,998400.0
2011-06-24 13:40:00,2.93,2.94,2.93,2.94,1202400.0,2.7814,2.7909,2.7814,2.7909,1202400.0
2011-06-24 13:50:00,2.94,2.94,2.93,2.93,813600.0,2.7909,2.7909,2.7814,2.7814,813600.0
2011-06-24 14:00:00,2.93,2.93,2.91,2.92,1080000.0,2.7814,2.7814,2.7624,2.7719,1080000.0
2011-06-24 14:10:00,2.91,2.92,2.91,2.92,902400.0,2.7624,2.7719,2.7624,2.7719,902400.0
2011-06-24 14:20:00,2.92,2.93,2.91,2.92,343200.0,2.7719,2.7814,2.7624,2.7719,343200.0
2011-06-24 14:30:00,2.92,2.93,2.91,2.91,511200.0,2.7719,2.7814,2.7624,2.7624,511200.0
2011-06-24 14:40:00,2.92,2.93,2.91,2.92,580800.0,2.7719,2.7814,2.7624,2.7719,580800.0
2011-06-24 14:50:00,2.92,2.93,2.91,2.91,626400.0,2.7719,2.7814,2.7624,2.7624,626400.0
2011-06-24 15:00:00,2.91,2.92,2.9,2.91,626400.0,2.7624,2.7719,2.7529,2.7624,626400.0
2011-06-24 15:10:00,2.91,2.91,2.9,2.91,736800.0,2.7624,2.7624,2.7529,2.7624,736800.0
2011-06-24 15:20:00,2.91,2.91,2.9,2.9,1034400.0,2.7624,2.7624,2.7529,2.7529,1034400.0
2011-06-24 15:30:00,2.9,2.92,2.9,2.91,475200.0,2.7529,2.7719,2.7529,2.7624,475200.0
2011-06-24 15:40:00,2.91,2.92,2.9,2.9,1476000.0,2.7624,2.7719,2.7529,2.7529,1476000.0
2011-06-24 15:50:00,2.9,2.91,2.89,2.9,2944800.0,2.7529,2.7624,2.7434,2.7529,2944800.0
2011-06-27 09:30:00,2.91,2.91,2.89,2.9,674400.0,2.7624,2.7624,2.7434,2.7529,674400.0
2011-06-27 09:40:00,2.9,2.93,2.9,2.93,1411200.0,2.7529,2.7814,2.7529,2.7814,1411200.0
2011-06-27 09:50:00,2.93,2.94,2.93,2.93,525600.0,2.7814,2.7909,2.7814,2.7814,525600.0
2011-06-27 10:00:00,2.93,2.94,2.93,2.93,566400.0,2.7814,2.7909,2.7814,2.7814,566400.0
2011-06-27 10:10:00,2.93,2.95,2.93,2.95,1156800.0,2.7814,2.8004,2.7814,2.8004,1156800.0
2011-06-27 10:20:00,2.95,2.97,2.95,2.97,1425600.0,2.8004,2.8194,2.8004,2.8194,1425600.0
2011-06-27 10:30:00,2.97,2.97,2.95,2.96,1555200.0,2.8194,2.8194,2.8004,2.8099,1555200.0
2011-06-27 10:40:00,2.95,2.97,2.95,2.97,782400.0,2.8004,2.8194,2.8004,2.8194,782400.0
2011-06-27 10:50:00,2.97,2.97,2.96,2.96,249600.0,2.8194,2.8194,2.8099,2.8099,249600.0
2011-06-27 11:00:00,2.96,2.97,2.95,2.95,518400.0,2.8099,2.8194,2.8004,2.8004,518400.0
2011-06-27 11:10:00,2.95,2.96,2.94,2.94,763200.0,2.8004,2.8099,2.7909,2.7909,763200.0
2011-06-27 11:20:00,2.94,2.95,2.94,2.95,724800.0,2.7909,2.8004,2.7909,2.8004,724800.0
2011-06-27 11:30:00,2.95,2.96,2.95,2.96,328800.0,2.8004,2.8099,2.8004,2.8099,328800.0
2011-06-27 11:40:00,2.96,2.97,2.95,2.97,477600.0,2.8099,2.8194,2.8004,2.8194,477600.0
2011-06-27 11:50:00,2.97,2.98,2.97,2.97,643200.0,2.8194,2.8289,2.8194,2.8194,643200.0
2011-06-27 12:00:00,2.98,2.98,2.97,2.97,369600.0,2.8289,2.8289,2.8194,2.8194,369600.0
2011-06-27 12:10:00,2.97,2.98,2.97,2.97,367200.0,2.8194,2.8289,2.8194,2.8194,367200.0
2011-06-27 12:20:00,2.97,2.97,2.96,2.97,105600.0,2.8194,2.8194,2.8099,2.8194,105600.0
2011-06-27 12:30:00,2.97,2.97,2.97,2.97,381600.0,2.8194,2.8194,2.8194,2.8194,381600.0
2011-06-27 12:40:00,2.97,2.98,2.97,2.97,98400.0,2.8194,2.8289,2.8194,2.8194,98400.0
2011-06-27 12:50:00,2.97,2.97,2.97,2.97,105600.0,2.8194,2.8194,2.8194,2.8194,105600.0
2011-06-27 13:00:00,2.97,2.97,2.97,2.97,52800.0,2.8194,2.8194,2.8194,2.8194,52800.0
2011-06-27 13:10:00,2.97,2.98,2.97,2.98,124800.0,2.8194,2.8289,2.8194,2.8289,124800.0
2011-06-27 13:20:00,2.98,2.98,2.96,2.96,302400.0,2.8289,2.8289,2.8099,2.8099,302400.0
2011-06-27 13:30:00,2.96,2.96,2.96,2.96,460800.0,2.8099,2.8099,2.8099,2.8099,460800.0
2011-06-27 13:40:00,2.96,2.97,2.96,2.96,196800.0,2.8099,2.8194,2.8099,2.8099,196800.0
2011-06-27 13:50:00,2.97,2.98,2.97,2.97,295200.0,2.8194,2.8289,2.8194,2.8194,295200.0
2011-06-27 14:00:00,2.97,3.0,2.97,3.0,1824000.0,2.8194,2.8479,2.8194,2.8479,1824000.0
2011-06-27 14:10:00,3.0,3.01,3.0,3.0,703200.0,2.8479,2.8573,2.8479,2.8479,703200.0
2011-06-27 14:20:00,3.0,3.01,3.0,3.0,403200.0,2.8479,2.8573,2.8479,2.8479,403200.0
2011-06-27 14:30:00,3.01,3.01,3.0,3.01,811200.0,2.8573,2.8573,2.8479,2.8573,811200.0
2011-06-27 14:40:00,3.01,3.01,3.01,3.01,492000.0,2.8573,2.8573,2.8573,2.8573,492000.0
2011-06-27 14:50:00,3.01,3.01,3.0,3.0,590400.0,2.8573,2.8573,2.8479,2.8479,590400.0
2011-06-27 15:00:00,3.0,3.01,3.0,3.0,261600.0,2.8479,2.8573,2.8479,2.8479,261600.0
2011-06-27 15:10:00,3.0,3.0,3.0,3.0,441600.0,2.8479,2.8479,2.8479,2.8479,441600.0
2011-06-27 15:20:00,3.0,3.01,3.0,3.0,1744800.0,2.8479,2.8573,2.8479,2.8479,1744800.0
2011-06-27 15:30:00,3.0,3.01,3.0,3.0,345600.0,2.8479,2.8573,2.8479,2.8479,345600.0
2011-06-27 15:40:00,3.0,3.0,2.99,2.99,556800.0,2.8479,2.8479,2.8384,2.8384,556800.0
2011-06-27 15:50:00,2.99,2.99,2.98,2.98,1752000.0,2.8384,2.8384,2.8289,2.8289,1752000.0
2011-06-28 09:30:00,3.01,3.02,3.01,3.02,1106400.0,2.8573,2.8668,2.8573,2.8668,1106400.0
2011-06-28 09:40:00,3.02,3.04,3.02,3.03,1389600.0,2.8668,2.8858,2.8668,2.8763,1389600.0
2011-06-28 09:50:00,3.03,3.04,3.03,3.04,981600.0,2.8763,2.8858,2.8763,2.8858,981600.0
2011-06-28 10:00:00,3.03,3.05,3.03,3.04,472800.0,2.8763,2.8953,2.8763,2.8858,472800.0
2011-06-28 10:10:00,3.04,3.05,3.04,3.04,388800.0,2.8858,2.8953,2.8858,2.8858,388800.0
2011-06-28 10:20:00,3.05,3.06,3.04,3.06,1358400.0,2.8953,2.9048,2.8858,2.9048,1358400.0
2011-06-28 10:30:00,3.06,3.07,3.06,3.06,1039200.0,2.9048,2.9143,2.9048,2.9048,1039200.0
2011-06-28 10:40:00,3.06,3.07,3.06,3.06,432000.0,2.9048,2.9143,2.9048,2.9048,432000.0
2011-06-28 10:50:00,3.06,3.06,3.05,3.05,223200.0,2.9048,2.9048,2.8953,2.8953,223200.0
2011-06-28 11:00:00,3.05,3.05,3.05,3.05,256800.0,2.8953,2.8953,2.8953,2.8953,256800.0
2011-06-28 11:10:00,3.05,3.06,3.05,3.05,189600.0,2.8953,2.9048,2.8953,2.8953,189600.0
2011-06-28 11:20:00,3.05,3.06,3.05,3.05,218400.0,2.8953,2.9048,2.8953,2.8953,218400.0
2011-06-28 11:30:00,3.05,3.06,3.05,3.05,160800.0,2.8953,2.9048,2.8953,2.8953,160800.0
2011-06-28 11:40:00,3.05,3.06,3.05,3.06,199200.0,2.8953,2.9048,2.8953,2.9048,199200.0
2011-06-28 11:50:00,3.06,3.06,3.06,3.06,340800.0,2.9048,2.9048,2.9048,2.9048,340800.0
2011-06-28 12:00:00,3.06,3.07,3.06,3.07,477600.0,2.9048,2.9143,2.9048,2.9143,477600.0
2011-06-28 12:10:00,3.07,3.07,3.07,3.07,314400.0,2.9143,2.9143,2.9143,2.9143,314400.0
2011-06-28 12:20:00,3.07,3.07,3.06,3.06,324000.0,2.9143,2.9143,2.9048,2.9048,324000.0
2011-06-28 12:30:00,3.06,3.07,3.06,3.07,141600.0,2.9048,2.9143,2.9048,2.9143,141600.0
2011-06-28 12:40:00,3.06,3.07,3.06,3.07,204000.0,2.9048,2.9143,2.9048,2.9143,204000.0
2011-06-28 12:50:00,3.07,3.07,3.07,3.07,266400.0,2.9143,2.9143,2.9143,2.9143,266400.0
2011-06-28 13:00:00,3.07,3.08,3.07,3.08,936000.0,2.9143,2.9238,2.9143,2.9238,936000.0
2011-06-28 13:10:00,3.08,3.08,3.07,3.07,444000.0,2.9238,2.9238,2.9143,2.9143,444000.0
2011-06-28 13:20:00,3.07,3.08,3.07,3.08,441600.0,2.9143,2.9238,2.9143,2.9238,441600.0
2011-06-28 13:30:00,3.07,3.07,3.07,3.07,482400.0,2.9143,2.9143,2.9143,2.9143,482400.0
2011-06-28 13:40:00,3.07,3.08,3.07,3.08,321600.0,2.9143,2.9238,2.9143,2.9238,321600.0
2011-06-28 13:50:00,3.08,3.08,3.07,3.08,237600.0,2.9238,2.9238,2.9143,2.9238,237600.0
2011-06-28 14:00:00,3.08,3.08,3.07,3.07,504000.0,2.9238,2.9238,2.9143,2.9143,504000.0
2011-06-28 14:10:00,3.08,3.08,3.07,3.08,252000.0,2.9238,2.9238,2.9143,2.9238,252000.0
2011-06-28 14:20:00,3.08,3.09,3.08,3.09,451200.0,2.9238,2.9333,2.9238,2.9333,451200.0
2011-06-28 14:30:00,3.09,3.1,3.09,3.1,590400.0,2.9333,2.9428,2.9333,2.9428,590400.0
2011-06-28 14:40:00,3.1,3.1,3.09,3.09,336000.0,2.9428,2.9428,2.9333,2.9333,336000.0
2011-06-28 14:50:00,3.09,3.09,3.08,3.09,465600.0,2.9333,2.9333,2.9238,2.9333,465600.0
2011-06-28 15:00:00,3.09,3.09,3.09,3.09,523200.0,2.9333,2.9333,2.9333,2.9333,523200.0
2011-06-28 15:10:00,3.09,3.09,3.08,3.08,753600.0,2.9333,2.9333,2.9238,2.9238,753600.0
2011-06-28 15:20:00,3.08,3.09,3.08,3.08,566400.0,2.9238,2.9333,2.9238,2.9238,566400.0
2011-06-28 15:30:00,3.08,3.08,3.07,3.08,933600.0,2.9238,2.9238,2.9143,2.9238,933600.0
2011-06-28 15:40:00,3.08,3.09,3.08,3.09,1432800.0,2.9238,2.9333,2.9238,2.9333,1432800.0
2011-06-28 15:50:00,3.09,3.1,3.08,3.1,1442400.0,2.9333,2.9428,2.9238,2.9428,1442400.0
2011-06-29 09:30:00,3.14,3.15,3.12,3.13,3542400.0,2.9808,2.9902,2.9618,2.9713,3542400.0
2011-06-29 09:40:00,3.13,3.14,3.12,3.13,1598400.0,2.9713,2.9808,2.9618,2.9713,1598400.0
2011-06-29 09:50:00,3.13,3.13,3.12,3.13,717600.0,2.9713,2.9713,2.9618,2.9713,717600.0
2011-06-29 10:00:00,3.12,3.14,3.1,3.11,1233600.0,2.9618,2.9808,2.9428,2.9523,1233600.0
2011-06-29 10:10:00,3.11,3.13,3.11,3.13,444000.0,2.9523,2.9713,2.9523,2.9713,444000.0
2011-06-29 10:20:00,3.13,3.13,3.13,3.13,427200.0,2.9713,2.9713,2.9713,2.9713,427200.0
2011-06-29 10:30:00,3.13,3.14,3.13,3.14,897600.0,2.9713,2.9808,2.9713,2.9808,897600.0
2011-06-29 10:40:00,3.14,3.15,3.14,3.15,770400.0,2.9808,2.9902,2.9808,2.9902,770400.0
2011-06-29 10:50:00,3.14,3.17,3.14,3.17,1053600.0,2.9808,3.0092,2.9808,3.0092,1053600.0
2011-06-29 11:00:00,3.17,3.18,3.16,3.17,720000.0,3.0092,3.0187,2.9997,3.0092,720000.0
2011-06-29 11:10:00,3.17,3.18,3.17,3.17,914400.0,3.0092,3.0187,3.0092,3.0092,914400.0
2011-06-29 11:20:00,3.18,3.18,3.17,3.17,588000.0,3.0187,3.0187,3.0092,3.0092,588000.0
2011-06-29 11:30:00,3.17,3.17,3.16,3.16,638400.0,3.0092,3.0092,2.9997,2.9997,638400.0
2011-06-29 11:40:00,3.16,3.17,3.16,3.17,321600.0,2.9997,3.0092,2.9997,3.0092,321600.0
2011-06-29 11:50:00,3.17,3.18,3.17,3.17,676800.0,3.0092,3.0187,3.0092,3.0092,676800.0
2011-06-29 12:00:00,3.17,3.18,3.17,3.18,626400.0,3.0092,3.0187,3.0092,3.0187,626400.0
2011-06-29 12:10:00,3.18,3.18,3.17,3.17,280800.0,3.0187,3.0187,3.0092,3.0092,280800.0
2011-06-29 12:20:00,3.17,3.18,3.17,3.17,158400.0,3.0092,3.0187,3.0092,3.0092,158400.0
2011-06-29 12:30:00,3.17,3.17,3.17,3.17,261600.0,3.0092,3.0092,3.0092,3.0092,261600.0
2011-06-29 12:40:00,3.17,3.18,3.17,3.18,391200.0,3.0092,3.0187,3.0092,3.0187,391200.0
2011-06-29 12:50:00,3.18,3.18,3.17,3.17,367200.0,3.0187,3.0187,3.0092,3.0092,367200.0
2011-06-29 13:00:00,3.17,3.18,3.17,3.18,979200.0,3.0092,3.0187,3.0092,3.0187,979200.0
2011-06-29 13:10:00,3.18,3.19,3.18,3.18,837600.0,3.0187,3.0282,3.0187,3.0187,837600.0
2011-06-29 13:20:00,3.18,3.18,3.18,3.18,331200.0,3.0187,3.0187,3.0187,3.0187,331200.0
2011-06-29 13:30:00,3.18,3.18,3.18,3.18,247200.0,3.0187,3.0187,3.0187,3.0187,247200.0
2011-06-29 13:40:00,3.19,3.19,3.18,3.18,379200.0,3.0282,3.0282,3.0187,3.0187,379200.0
2011-06-29 13:50:00,3.18,3.18,3.17,3.17,552000.0,3.0187,3.0187,3.0092,3.0092,552000.0
2011-06-29 14:00:00,3.17,3.17,3.16,3.16,499200.0,3.0092,3.0092,2.9997,2.9997,499200.0
2011-06-29 14:10:00,3.16,3.16,3.15,3.16,619200.0,2.9997,2.9997,2.9902,2.9997,619200.0
2011-06-29 14:20:00,3.16,3.16,3.14,3.15,2515200.0,2.9997,2.9997,2.9808,2.9902,2515200.0
2011-06-29 14:30:00,3.15,3.15,3.15,3.15,271200.0,2.9902,2.9902,2.9902,2.9902,271200.0
2011-06-29 14:40:00,3.15,3.15,3.14,3.14,897600.0,2.9902,2.9902,2.9808,2.9808,897600.0
2011-06-29 14:50:00,3.14,3.16,3.14,3.15,674400.0,2.9808,2.9997,2.9808,2.9902,674400.0
2011-06-29 15:00:00,3.16,3.16,3.15,3.16,410400.0,2.9997,2.9997,2.9902,2.9997,410400.0
2011-06-29 15:10:00,3.16,3.17,3.16,3.17,806400.0,2.9997,3.0092,2.9997,3.0092,806400.0
2011-06-29 15:20:00,3.17,3.18,3.16,3.17,1053600.0,3.0092,3.0187,2.9997,3.0092,1053600.0
2011-06-29 15:30:00,3.17,3.18,3.17,3.18,859200.0,3.0092,3.0187,3.0092,3.0187,859200.0
2011-06-29 15:40:00,3.18,3.18,3.17,3.17,1281600.0,3.0187,3.0187,3.0092,3.0092,1281600.0
2011-06-29 15:50:00,3.17,3.19,3.17,3.17,1586400.0,3.0092,3.0282,3.0092,3.0092,1586400.0
2011-06-30 09:30:00,3.21,3.21,3.2,3.2,1550400.0,3.0472,3.0472,3.0377,3.0377,1550400.0
2011-06-30 09:40:00,3.2,3.25,3.2,3.24,2678400.0,3.0377,3.0852,3.0377,3.0757,2678400.0
2011-06-30 09:50:00,3.24,3.24,3.23,3.23,1363200.0,3.0757,3.0757,3.0662,3.0662,1363200.0
2011-06-30 10:00:00,3.24,3.25,3.24,3.25,900000.0,3.0757,3.0852,3.0757,3.0852,900000.0
2011-06-30 10:10:00,3.25,3.25,3.24,3.24,292800.0,3.0852,3.0852,3.0757,3.0757,292800.0
2011-06-30 10:20:00,3.24,3.27,3.24,3.26,2092800.0,3.0757,3.1042,3.0757,3.0947,2092800.0
2011-06-30 10:30:00,3.26,3.26,3.25,3.26,228000.0,3.0947,3.0947,3.0852,3.0947,228000.0
2011-06-30 10:40:00,3.26,3.26,3.24,3.25,777600.0,3.0947,3.0947,3.0757,3.0852,777600.0
2011-06-30 10:50:00,3.25,3.26,3.25,3.25,307200.0,3.0852,3.0947,3.0852,3.0852,307200.0
2011-06-30 11:00:00,3.25,3.27,3.25,3.26,604800.0,3.0852,3.1042,3.0852,3.0947,604800.0
2011-06-30 11:10:00,3.27,3.27,3.26,3.26,1125600.0,3.1042,3.1042,3.0947,3.0947,1125600.0
2011-06-30 11:20:00,3.26,3.27,3.26,3.26,388800.0,3.0947,3.1042,3.0947,3.0947,388800.0
2011-06-30 11:30:00,3.27,3.27,3.27,3.27,561600.0,3.1042,3.1042,3.1042,3.1042,561600.0
2011-06-30 11:40:00,3.27,3.27,3.26,3.26,602400.0,3.1042,3.1042,3.0947,3.0947,602400.0
2011-06-30 11:50:00,3.27,3.27,3.26,3.27,249600.0,3.1042,3.1042,3.0947,3.1042,249600.0
2011-06-30 12:00:00,3.27,3.28,3.27,3.28,304800.0,3.1042,3.1137,3.1042,3.1137,304800.0
2011-06-30 12:10:00,3.27,3.27,3.27,3.27,148800.0,3.1042,3.1042,3.1042,3.1042,148800.0
2011-06-30 12:20:00,3.27,3.27,3.26,3.27,504000.0,3.1042,3.1042,3.0947,3.1042,504000.0
2011-06-30 12:30:00,3.27,3.27,3.26,3.26,348000.0,3.1042,3.1042,3.0947,3.0947,348000.0
2011-06-30 12:40:00,3.26,3.26,3.26,3.26,76800.0,3.0947,3.0947,3.0947,3.0947,76800.0
2011-06-30 12:50:00,3.26,3.27,3.26,3.26,340800.0,3.0947,3.1042,3.0947,3.0947,340800.0
2011-06-30 13:00:00,3.26,3.27,3.26,3.26,170400.0,3.0947,3.1042,3.0947,3.0947,170400.0
2011-06-30 13:10:00,3.26,3.26,3.25,3.25,470400.0,3.0947,3.0947,3.0852,3.0852,470400.0
2011-06-30 13:20:00,3.25,3.26,3.25,3.25,700800.0,3.0852,3.0947,3.0852,3.0852,700800.0
2011-06-30 13:30:00,3.25,3.26,3.25,3.25,427200.0,3.0852,3.0947,3.0852,3.0852,427200.0
2011-06-30 13:40:00,3.25,3.25,3.25,3.25,184800.0,3.0852,3.0852,3.0852,3.0852,184800.0
2011-06-30 13:50:00,3.25,3.26,3.25,3.26,136800.0,3.0852,3.0947,3.0852,3.0947,136800.0
2011-06-30 14:00:00,3.26,3.26,3.26,3.26,180000.0,3.0947,3.0947,3.0947,3.0947,180000.0
2011-06-30 14:10:00,3.26,3.26,3.25,3.25,103200.0,3.0947,3.0947,3.0852,3.0852,103200.0
2011-06-30 14:20:00,3.26,3.26,3.25,3.25,583200.0,3.0947,3.0947,3.0852,3.0852,583200.0
2011-06-30 14:30:00,3.25,3.26,3.25,3.26,448800.0,3.0852,3.0947,3.0852,3.0947,448800.0
2011-06-30 14:40:00,3.26,3.26,3.25,3.25,379200.0,3.0947,3.0947,3.0852,3.0852,379200.0
2011-06-30 14:50:00,3.25,3.26,3.25,3.26,712800.0,3.0852,3.0947,3.0852,3.0947,712800.0
2011-06-30 15:00:00,3.25,3.25,3.25,3.25,417600.0,3.0852,3.0852,3.0852,3.0852,417600.0
2011-06-30 15:10:00,3.25,3.25,3.24,3.25,518400.0,3.0852,3.0852,3.0757,3.0852,518400.0
2011-06-30 15:20:00,3.25,3.26,3.25,3.26,631200.0,3.0852,3.0947,3.0852,3.0947,631200.0
2011-06-30 15:30:00,3.26,3.27,3.26,3.27,583200.0,3.0947,3.1042,3.0947,3.1042,583200.0
2011-06-30 15:40:00,3.27,3.28,3.27,3.27,1168800.0,3.1042,3.1137,3.1042,3.1042,1168800.0
2011-06-30 15:50:00,3.27,3.28,3.27,3.27,1557600.0,3.1042,3.1137,3.1042,3.1042,1557600.0
2011-07-01 09:30:00,3.27,3.27,3.25,3.26,938400.0,3.1042,3.1042,3.0852,3.0947,938400.0
2011-07-01 09:40:00,3.25,3.27,3.25,3.27,640800.0,3.0852,3.1042,3.0852,3.1042,640800.0
2011-07-01 09:50:00,3.27,3.28,3.27,3.28,902400.0,3.1042,3.1137,3.1042,3.1137,902400.0
2011-07-01 10:00:00,3.28,3.34,3.28,3.32,4598400.0,3.1137,3.1706,3.1137,3.1516,4598400.0
2011-07-01 10:10:00,3.33,3.34,3.32,3.33,1346400.0,3.1611,3.1706,3.1516,3.1611,1346400.0
2011-07-01 10:20:00,3.33,3.35,3.32,3.34,1286400.0,3.1611,3.1801,3.1516,3.1706,1286400.0
2011-07-01 10:30:00,3.34,3.36,3.34,3.36,1053600.0,3.1706,3.1896,3.1706,3.1896,1053600.0
2011-07-01 10:40:00,3.36,3.36,3.34,3.34,751200.0,3.1896,3.1896,3.1706,3.1706,751200.0
2011-07-01 10:50:00,3.34,3.35,3.34,3.34,496800.0,3.1706,3.1801,3.1706,3.1706,496800.0
2011-07-01 11:00:00,3.34,3.35,3.34,3.34,336000.0,3.1706,3.1801,3.1706,3.1706,336000.0
2011-07-01 11:10:00,3.35,3.35,3.34,3.35,182400.0,3.1801,3.1801,3.1706,3.1801,182400.0
2011-07-01 11:20:00,3.35,3.36,3.35,3.36,501600.0,3.1801,3.1896,3.1801,3.1896,501600.0
2011-07-01 11:30:00,3.36,3.36,3.36,3.36,429600.0,3.1896,3.1896,3.1896,3.1896,429600.0
2011-07-01 11:40:00,3.36,3.36,3.35,3.35,189600.0,3.1896,3.1896,3.1801,3.1801,189600.0
2011-07-01 11:50:00,3.35,3.36,3.35,3.36,172800.0,3.1801,3.1896,3.1801,3.1896,172800.0
2011-07-01 12:00:00,3.36,3.36,3.35,3.36,216000.0,3.1896,3.1896,3.1801,3.1896,216000.0
2011-07-01 12:10:00,3.36,3.36,3.36,3.36,484800.0,3.1896,3.1896,3.1896,3.1896,484800.0
2011-07-01 12:20:00,3.36,3.37,3.36,3.37,537600.0,3.1896,3.1991,3.1896,3.1991,537600.0
2011-07-01 12:30:00,3.37,3.37,3.37,3.37,151200.0,3.1991,3.1991,3.1991,3.1991,151200.0
2011-07-01 12:40:00,3.37,3.37,3.36,3.36,120000.0,3.1991,3.1991,3.1896,3.1896,120000.0
2011-07-01 12:50:00,3.37,3.37,3.37,3.37,144000.0,3.1991,3.1991,3.1991,3.1991,144000.0
2011-07-01 13:00:00,3.37,3.39,3.37,3.39,1041600.0,3.1991,3.2181,3.1991,3.2181,1041600.0
2011-07-01 13:10:00,3.39,3.39,3.38,3.38,309600.0,3.2181,3.2181,3.2086,3.2086,309600.0
2011-07-01 13:20:00,3.38,3.39,3.38,3.39,408000.0,3.2086,3.2181,3.2086,3.2181,408000.0
2011-07-01 13:30:00,3.39,3.4,3.38,3.4,489600.0,3.2181,3.2276,3.2086,3.2276,489600.0
2011-07-01 13:40:00,3.4,3.4,3.39,3.39,722400.0,3.2276,3.2276,3.2181,3.2181,722400.0
2011-07-01 13:50:00,3.39,3.4,3.39,3.39,280800.0,3.2181,3.2276,3.2181,3.2181,280800.0
2011-07-01 14:00:00,3.39,3.39,3.39,3.39,746400.0,3.2181,3.2181,3.2181,3.2181,746400.0
2011-07-01 14:10:00,3.39,3.4,3.39,3.39,225600.0,3.2181,3.2276,3.2181,3.2181,225600.0
2011-07-01 14:20:00,3.39,3.4,3.39,3.4,376800.0,3.2181,3.2276,3.2181,3.2276,376800.0
2011-07-01 14:30:00,3.4,3.41,3.4,3.4,729600.0,3.2276,3.2371,3.2276,3.2276,729600.0
2011-07-01 14:40:00,3.4,3.41,3.4,3.41,381600.0,3.2276,3.2371,3.2276,3.2371,381600.0
2011-07-01 14:50:00,3.41,3.42,3.41,3.41,972000.0,3.2371,3.2466,3.2371,3.2371,972000.0
2011-07-01 15:00:00,3.42,3.42,3.41,3.41,736800.0,3.2466,3.2466,3.2371,3.2371,736800.0
2011-07-01 15:10:00,3.41,3.41,3.41,3.41,434400.0,3.2371,3.2371,3.2371,3.2371,434400.0
2011-07-01 15:20:00,3.41,3.41,3.4,3.4,1099200.0,3.2371,3.2371,3.2276,3.2276,1099200.0
2011-07-01 15:30:00,3.4,3.41,3.4,3.41,540000.0,3.2276,3.2371,3.2276,3.2371,540000.0
2011-07-01 15:40:00,3.41,3.42,3.41,3.42,1029600.0,3.2371,3.2466,3.2371,3.2466,1029600.0
2011-07-01 15:50:00,3.42,3.42,3.41,3.41,1267200.0,3.2466,3.2466,3.2371,3.2371,1267200.0
2011-07-05 09:30:00,3.4,3.4,3.38,3.38,1951200.0,3.2276,3.2276,3.2086,3.2086,1951200.0
2011-07-05 09:40:00,3.38,3.4,3.38,3.4,729600.0,3.2086,3.2276,3.2086,3.2276,729600.0
2011-07-05 09:50:00,3.4,3.4,3.39,3.4,777600.0,3.2276,3.2276,3.2181,3.2276,777600.0
2011-07-05 10:00:00,3.39,3.41,3.39,3.41,837600.0,3.2181,3.2371,3.2181,3.2371,837600.0
2011-07-05 10:10:00,3.41,3.42,3.39,3.39,1291200.0,3.2371,3.2466,3.2181,3.2181,1291200.0
2011-07-05 10:20:00,3.39,3.39,3.38,3.39,883200.0,3.2181,3.2181,3.2086,3.2181,883200.0
2011-07-05 10:30:00,3.39,3.4,3.39,3.39,775200.0,3.2181,3.2276,3.2181,3.2181,775200.0
2011-07-05 10:40:00,3.39,3.4,3.39,3.39,456000.0,3.2181,3.2276,3.2181,3.2181,456000.0
2011-07-05 10:50:00,3.39,3.39,3.38,3.38,993600.0,3.2181,3.2181,3.2086,3.2086,993600.0
2011-07-05 11:00:00,3.38,3.39,3.37,3.38,1128000.0,3.2086,3.2181,3.1991,3.2086,1128000.0
2011-07-05 11:10:00,3.38,3.39,3.38,3.39,854400.0,3.2086,3.2181,3.2086,3.2181,854400.0
2011-07-05 11:20:00,3.39,3.39,3.38,3.39,741600.0,3.2181,3.2181,3.2086,3.2181,741600.0
2011-07-05 11:30:00,3.39,3.4,3.38,3.39,763200.0,3.2181,3.2276,3.2086,3.2181,763200.0
2011-07-05 11:40:00,3.39,3.4,3.39,3.4,854400.0,3.2181,3.2276,3.2181,3.2276,854400.0
2011-07-05 11:50:00,3.4,3.4,3.4,3.4,187200.0,3.2276,3.2276,3.2276,3.2276,187200.0
2011-07-05 12:00:00,3.4,3.41,3.4,3.41,672000.0,3.2276,3.2371,3.2276,3.2371,672000.0
2011-07-05 12:10:00,3.41,3.41,3.4,3.4,276000.0,3.2371,3.2371,3.2276,3.2276,276000.0
2011-07-05 12:20:00,3.4,3.41,3.4,3.41,381600.0,3.2276,3.2371,3.2276,3.2371,381600.0
2011-07-05 12:30:00,3.41,3.41,3.4,3.41,259200.0,3.2371,3.2371,3.2276,3.2371,259200.0
2011-07-05 12:40:00,3.41,3.41,3.4,3.4,328800.0,3.2371,3.2371,3.2276,3.2276,328800.0
2011-07-05 12:50:00,3.4,3.41,3.4,3.41,264000.0,3.2276,3.2371,3.2276,3.2371,264000.0
2011-07-05 13:00:00,3.41,3.41,3.41,3.41,590400.0,3.2371,3.2371,3.2371,3.2371,590400.0
2011-07-05 13:10:00,3.41,3.41,3.41,3.41,288000.0,3.2371,3.2371,3.2371,3.2371,288000.0
2011-07-05 13:20:00,3.41,3.41,3.41,3.41,199200.0,3.2371,3.2371,3.2371,3.2371,199200.0
2011-07-05 13:30:00,3.41,3.41,3.41,3.41,232800.0,3.2371,3.2371,3.2371,3.2371,232800.0
2011-07-05 13:40:00,3.41,3.42,3.41,3.42,523200.0,3.2371,3.2466,3.2371,3.2466,523200.0
2011-07-05 13:50:00,3.42,3.42,3.42,3.42,247200.0,3.2466,3.2466,3.2466,3.2466,247200.0
2011-07-05 14:00:00,3.42,3.42,3.39,3.4,3048000.0,3.2466,3.2466,3.2181,3.2276,3048000.0
2011-07-05 14:10:00,3.4,3.41,3.39,3.39,640800.0,3.2276,3.2371,3.2181,3.2181,640800.0
2011-07-05 14:20:00,3.39,3.39,3.37,3.38,1291200.0,3.2181,3.2181,3.1991,3.2086,1291200.0
2011-07-05 14:30:00,3.38,3.4,3.37,3.4,1764000.0,3.2086,3.2276,3.1991,3.2276,1764000.0
2011-07-05 14:40:00,3.4,3.4,3.39,3.39,523200.0,3.2276,3.2276,3.2181,3.2181,523200.0
2011-07-05 14:50:00,3.39,3.4,3.39,3.4,640800.0,3.2181,3.2276,3.2181,3.2276,640800.0
2011-07-05 15:00:00,3.4,3.41,3.39,3.41,1000800.0,3.2276,3.2371,3.2181,3.2371,1000800.0
2011-07-05 15:10:00,3.41,3.41,3.4,3.4,588000.0,3.2371,3.2371,3.2276,3.2276,588000.0
2011-07-05 15:20:00,3.4,3.42,3.4,3.42,981600.0,3.2276,3.2466,3.2276,3.2466,981600.0
2011-07-05 15:30:00,3.42,3.42,3.41,3.41,1226400.0,3.2466,3.2466,3.2371,3.2371,1226400.0
2011-07-05 15:40:00,3.41,3.41,3.4,3.4,492000.0,3.2371,3.2371,3.2276,3.2276,492000.0
2011-07-05 15:50:00,3.4,3.4,3.39,3.4,1492800.0,3.2276,3.2276,3.2181,3.2276,1492800.0
2011-07-06 09:30:00,3.38,3.39,3.37,3.38,816000.0,3.2086,3.2181,3.1991,3.2086,816000.0
2011-07-06 09:40:00,3.38,3.39,3.37,3.39,1185600.0,3.2086,3.2181,3.1991,3.2181,1185600.0
2011-07-06 09:50:00,3.39,3.39,3.38,3.38,1135200.0,3.2181,3.2181,3.2086,3.2086,1135200.0
2011-07-06 10:00:00,3.37,3.39,3.36,3.37,2119200.0,3.1991,3.2181,3.1896,3.1991,2119200.0
2011-07-06 10:10:00,3.37,3.38,3.35,3.35,1603200.0,3.1991,3.2086,3.1801,3.1801,1603200.0
2011-07-06 10:20:00,3.35,3.37,3.35,3.37,2157600.0,3.1801,3.1991,3.1801,3.1991,2157600.0
2011-07-06 10:30:00,3.37,3.38,3.37,3.37,1264800.0,3.1991,3.2086,3.1991,3.1991,1264800.0
2011-07-06 10:40:00,3.38,3.38,3.37,3.38,902400.0,3.2086,3.2086,3.1991,3.2086,902400.0
2011-07-06 10:50:00,3.38,3.39,3.37,3.39,1250400.0,3.2086,3.2181,3.1991,3.2181,1250400.0
2011-07-06 11:00:00,3.39,3.39,3.37,3.38,1147200.0,3.2181,3.2181,3.1991,3.2086,1147200.0
2011-07-06 11:10:00,3.38,3.39,3.38,3.38,645600.0,3.2086,3.2181,3.2086,3.2086,645600.0
2011-07-06 11:20:00,3.39,3.39,3.38,3.39,372000.0,3.2181,3.2181,3.2086,3.2181,372000.0
2011-07-06 11:30:00,3.39,3.4,3.39,3.4,818400.0,3.2181,3.2276,3.2181,3.2276,818400.0
2011-07-06 11:40:00,3.4,3.41,3.4,3.41,799200.0,3.2276,3.2371,3.2276,3.2371,799200.0
2011-07-06 11:50:00,3.41,3.42,3.41,3.41,312000.0,3.2371,3.2466,3.2371,3.2371,312000.0
2011-07-06 12:00:00,3.41,3.41,3.4,3.4,482400.0,3.2371,3.2371,3.2276,3.2276,482400.0
2011-07-06 12:10:00,3.41,3.41,3.4,3.41,369600.0,3.2371,3.2371,3.2276,3.2371,369600.0
2011-07-06 12:20:00,3.41,3.41,3.41,3.41,453600.0,3.2371,3.2371,3.2371,3.2371,453600.0
2011-07-06 12:30:00,3.41,3.42,3.41,3.42,504000.0,3.2371,3.2466,3.2371,3.2466,504000.0
2011-07-06 12:40:00,3.42,3.42,3.41,3.42,309600.0,3.2466,3.2466,3.2371,3.2466,309600.0
2011-07-06 12:50:00,3.42,3.43,3.42,3.43,427200.0,3.2466,3.256,3.2466,3.256,427200.0
2011-07-06 13:00:00,3.43,3.43,3.41,3.41,688800.0,3.256,3.256,3.2371,3.2371,688800.0
2011-07-06 13:10:00,3.41,3.41,3.41,3.41,312000.0,3.2371,3.2371,3.2371,3.2371,312000.0
2011-07-06 13:20:00,3.41,3.41,3.4,3.4,518400.0,3.2371,3.2371,3.2276,3.2276,518400.0
2011-07-06 13:30:00,3.4,3.41,3.4,3.41,549600.0,3.2276,3.2371,3.2276,3.2371,549600.0
2011-07-06 13:40:00,3.41,3.41,3.4,3.41,328800.0,3.2371,3.2371,3.2276,3.2371,328800.0
2011-07-06 13:50:00,3.41,3.42,3.4,3.41,386400.0,3.2371,3.2466,3.2276,3.2371,386400.0
2011-07-06 14:00:00,3.41,3.42,3.4,3.4,1077600.0,3.2371,3.2466,3.2276,3.2276,1077600.0
2011-07-06 14:10:00,3.4,3.4,3.39,3.4,866400.0,3.2276,3.2276,3.2181,3.2276,866400.0
2011-07-06 14:20:00,3.4,3.4,3.39,3.4,636000.0,3.2276,3.2276,3.2181,3.2276,636000.0
2011-07-06 14:30:00,3.4,3.41,3.4,3.41,508800.0,3.2276,3.2371,3.2276,3.2371,508800.0
2011-07-06 14:40:00,3.41,3.42,3.4,3.41,607200.0,3.2371,3.2466,3.2276,3.2371,607200.0
2011-07-06 14:50:00,3.41,3.41,3.4,3.4,842400.0,3.2371,3.2371,3.2276,3.2276,842400.0
2011-07-06 15:00:00,3.4,3.41,3.39,3.41,1528800.0,3.2276,3.2371,3.2181,3.2371,1528800.0
2011-07-06 15:10:00,3.41,3.41,3.39,3.4,926400.0,3.2371,3.2371,3.2181,3.2276,926400.0
2011-07-06 15:20:00,3.4,3.41,3.4,3.41,681600.0,3.2276,3.2371,3.2276,3.2371,681600.0
2011-07-06 15:30:00,3.41,3.41,3.4,3.4,640800.0,3.2371,3.2371,3.2276,3.2276,640800.0
2011-07-06 15:40:00,3.4,3.41,3.4,3.4,1500000.0,3.2276,3.2371,3.2276,3.2276,1500000.0
2011-07-06 15:50:00,3.4,3.41,3.4,3.41,2107200.0,3.2276,3.2371,3.2276,3.2371,2107200.0
2011-07-07 09:30:00,3.51,3.51,3.49,3.49,2085600.0,3.332,3.332,3.313,3.313,2085600.0
2011-07-07 09:40:00,3.5,3.5,3.49,3.49,1125600.0,3.3225,3.3225,3.313,3.313,1125600.0
2011-07-07 09:50:00,3.49,3.5,3.49,3.5,1015200.0,3.313,3.3225,3.313,3.3225,1015200.0
2011-07-07 10:00:00,3.5,3.51,3.49,3.49,1041600.0,3.3225,3.332,3.313,3.313,1041600.0
2011-07-07 10:10:00,3.49,3.51,3.49,3.5,950400.0,3.313,3.332,3.313,3.3225,950400.0
2011-07-07 10:20:00,3.5,3.51,3.49,3.5,1075200.0,3.3225,3.332,3.313,3.3225,1075200.0
2011-07-07 10:30:00,3.5,3.52,3.5,3.51,1497600.0,3.3225,3.3415,3.3225,3.332,1497600.0
2011-07-07 10:40:00,3.51,3.52,3.5,3.51,996000.0,3.332,3.3415,3.3225,3.332,996000.0
2011-07-07 10:50:00,3.51,3.51,3.5,3.51,2570400.0,3.332,3.332,3.3225,3.332,2570400.0
2011-07-07 11:00:00,3.51,3.51,3.5,3.51,1466400.0,3.332,3.332,3.3225,3.332,1466400.0
2011-07-07 11:10:00,3.51,3.51,3.5,3.5,739200.0,3.332,3.332,3.3225,3.3225,739200.0
2011-07-07 11:20:00,3.5,3.51,3.5,3.5,506400.0,3.3225,3.332,3.3225,3.3225,506400.0
2011-07-07 11:30:00,3.5,3.5,3.5,3.5,720000.0,3.3225,3.3225,3.3225,3.3225,720000.0
2011-07-07 11:40:00,3.5,3.5,3.5,3.5,355200.0,3.3225,3.3225,3.3225,3.3225,355200.0
2011-07-07 11:50:00,3.5,3.51,3.5,3.5,316800.0,3.3225,3.332,3.3225,3.3225,316800.0
2011-07-07 12:00:00,3.51,3.51,3.5,3.5,379200.0,3.332,3.332,3.3225,3.3225,379200.0
2011-07-07 12:10:00,3.51,3.51,3.51,3.51,228000.0,3.332,3.332,3.332,3.332,228000.0
2011-07-07 12:20:00,3.51,3.52,3.51,3.51,650400.0,3.332,3.3415,3.332,3.332,650400.0
2011-07-07 12:30:00,3.51,3.52,3.51,3.51,657600.0,3.332,3.3415,3.332,3.332,657600.0
2011-07-07 12:40:00,3.51,3.52,3.51,3.51,451200.0,3.332,3.3415,3.332,3.332,451200.0
2011-07-07 12:50:00,3.51,3.52,3.51,3.51,650400.0,3.332,3.3415,3.332,3.332,650400.0
2011-07-07 13:00:00,3.51,3.53,3.51,3.53,868800.0,3.332,3.351,3.332,3.351,868800.0
2011-07-07 13:10:00,3.52,3.53,3.52,3.53,475200.0,3.3415,3.351,3.3415,3.351,475200.0
2011-07-07 13:20:00,3.53,3.53,3.52,3.53,948000.0,3.351,3.351,3.3415,3.351,948000.0
2011-07-07 13:30:00,3.53,3.53,3.52,3.53,525600.0,3.351,3.351,3.3415,3.351,525600.0
2011-07-07 13:40:00,3.53,3.53,3.52,3.52,640800.0,3.351,3.351,3.3415,3.3415,640800.0
2011-07-07 13:50:00,3.53,3.53,3.52,3.52,679200.0,3.351,3.351,3.3415,3.3415,679200.0
2011-07-07 14:00:00,3.52,3.53,3.52,3.53,271200.0,3.3415,3.351,3.3415,3.351,271200.0
2011-07-07 14:10:00,3.53,3.54,3.53,3.54,633600.0,3.351,3.3605,3.351,3.3605,633600.0
2011-07-07 14:20:00,3.54,3.55,3.54,3.54,2560800.0,3.3605,3.37,3.3605,3.3605,2560800.0
2011-07-07 14:30:00,3.54,3.55,3.54,3.54,441600.0,3.3605,3.37,3.3605,3.3605,441600.0
2011-07-07 14:40:00,3.54,3.55,3.54,3.54,417600.0,3.3605,3.37,3.3605,3.3605,417600.0
2011-07-07 14:50:00,3.54,3.55,3.54,3.54,420000.0,3.3605,3.37,3.3605,3.3605,420000.0
2011-07-07 15:00:00,3.54,3.54,3.54,3.54,835200.0,3.3605,3.3605,3.3605,3.3605,835200.0
2011-07-07 15:10:00,3.54,3.55,3.54,3.54,780000.0,3.3605,3.37,3.3605,3.3605,780000.0
2011-07-07 15:20:00,3.54,3.55,3.53,3.54,686400.0,3.3605,3.37,3.351,3.3605,686400.0
2011-07-07 15:30:00,3.53,3.54,3.53,3.54,1154400.0,3.351,3.3605,3.351,3.3605,1154400.0
2011-07-07 15:40:00,3.54,3.54,3.52,3.52,3223200.0,3.3605,3.3605,3.3415,3.3415,3223200.0
2011-07-07 15:50:00,3.52,3.53,3.52,3.53,2601600.0,3.3415,3.351,3.3415,3.351,2601600.0
2011-07-08 09:30:00,3.4,3.43,3.4,3.42,4653600.0,3.2276,3.256,3.2276,3.2466,4653600.0
2011-07-08 09:40:00,3.42,3.43,3.41,3.41,2896800.0,3.2466,3.256,3.2371,3.2371,2896800.0
2011-07-08 09:50:00,3.41,3.43,3.41,3.42,1413600.0,3.2371,3.256,3.2371,3.2466,1413600.0
2011-07-08 10:00:00,3.42,3.43,3.4,3.41,1017600.0,3.2466,3.256,3.2276,3.2371,1017600.0
2011-07-08 10:10:00,3.41,3.41,3.39,3.39,1531200.0,3.2371,3.2371,3.2181,3.2181,1531200.0
2011-07-08 10:20:00,3.39,3.4,3.38,3.4,1010400.0,3.2181,3.2276,3.2086,3.2276,1010400.0
2011-07-08 10:30:00,3.4,3.41,3.38,3.4,1670400.0,3.2276,3.2371,3.2086,3.2276,1670400.0
2011-07-08 10:40:00,3.4,3.41,3.39,3.4,902400.0,3.2276,3.2371,3.2181,3.2276,902400.0
2011-07-08 10:50:00,3.4,3.4,3.39,3.4,549600.0,3.2276,3.2276,3.2181,3.2276,549600.0
2011-07-08 11:00:00,3.4,3.4,3.38,3.38,1116000.0,3.2276,3.2276,3.2086,3.2086,1116000.0
2011-07-08 11:10:00,3.38,3.38,3.37,3.38,2956800.0,3.2086,3.2086,3.1991,3.2086,2956800.0
2011-07-08 11:20:00,3.38,3.39,3.38,3.38,638400.0,3.2086,3.2181,3.2086,3.2086,638400.0
2011-07-08 11:30:00,3.38,3.4,3.37,3.4,1672800.0,3.2086,3.2276,3.1991,3.2276,1672800.0
2011-07-08 11:40:00,3.4,3.41,3.4,3.4,636000.0,3.2276,3.2371,3.2276,3.2276,636000.0
2011-07-08 11:50:00,3.4,3.41,3.4,3.4,705600.0,3.2276,3.2371,3.2276,3.2276,705600.0
2011-07-08 12:00:00,3.4,3.41,3.4,3.41,636000.0,3.2276,3.2371,3.2276,3.2371,636000.0
2011-07-08 12:10:00,3.41,3.41,3.39,3.4,242400.0,3.2371,3.2371,3.2181,3.2276,242400.0
2011-07-08 12:20:00,3.39,3.4,3.39,3.39,523200.0,3.2181,3.2276,3.2181,3.2181,523200.0
2011-07-08 12:30:00,3.39,3.4,3.39,3.4,468000.0,3.2181,3.2276,3.2181,3.2276,468000.0
2011-07-08 12:40:00,3.41,3.41,3.4,3.41,446400.0,3.2371,3.2371,3.2276,3.2371,446400.0
2011-07-08 12:50:00,3.41,3.41,3.4,3.41,393600.0,3.2371,3.2371,3.2276,3.2371,393600.0
2011-07-08 13:00:00,3.41,3.41,3.4,3.41,434400.0,3.2371,3.2371,3.2276,3.2371,434400.0
2011-07-08 13:10:00,3.41,3.41,3.4,3.4,708000.0,3.2371,3.2371,3.2276,3.2276,708000.0
2011-07-08 13:20:00,3.4,3.42,3.4,3.42,902400.0,3.2276,3.2466,3.2276,3.2466,902400.0
2011-07-08 13:30:00,3.42,3.43,3.42,3.43,1341600.0,3.2466,3.256,3.2466,3.256,1341600.0
2011-07-08 13:40:00,3.43,3.43,3.41,3.41,1120800.0,3.256,3.256,3.2371,3.2371,1120800.0
2011-07-08 13:50:00,3.41,3.42,3.41,3.41,837600.0,3.2371,3.2466,3.2371,3.2371,837600.0
2011-07-08 14:00:00,3.41,3.42,3.41,3.42,703200.0,3.2371,3.2466,3.2371,3.2466,703200.0
2011-07-08 14:10:00,3.42,3.42,3.4,3.41,1221600.0,3.2466,3.2466,3.2276,3.2371,1221600.0
2011-07-08 14:20:00,3.41,3.41,3.4,3.41,643200.0,3.2371,3.2371,3.2276,3.2371,643200.0
2011-07-08 14:30:00,3.41,3.42,3.41,3.41,1152000.0,3.2371,3.2466,3.2371,3.2371,1152000.0
2011-07-08 14:40:00,3.41,3.42,3.41,3.41,1286400.0,3.2371,3.2466,3.2371,3.2371,1286400.0
2011-07-08 14:50:00,3.42,3.42,3.41,3.42,326400.0,3.2466,3.2466,3.2371,3.2466,326400.0
2011-07-08 15:00:00,3.42,3.43,3.42,3.42,1908000.0,3.2466,3.256,3.2466,3.2466,1908000.0
2011-07-08 15:10:00,3.43,3.43,3.41,3.41,856800.0,3.256,3.256,3.2371,3.2371,856800.0
2011-07-08 15:20:00,3.41,3.42,3.41,3.42,741600.0,3.2371,3.2466,3.2371,3.2466,741600.0
2011-07-08 15:30:00,3.42,3.44,3.41,3.44,1768800.0,3.2466,3.2655,3.2371,3.2655,1768800.0
2011-07-08 15:40:00,3.43,3.44,3.43,3.44,1034400.0,3.256,3.2655,3.256,3.2655,1034400.0
2011-07-08 15:50:00,3.44,3.45,3.44,3.45,1706400.0,3.2655,3.275,3.2655,3.275,1706400.0
2011-07-11 09:30:00,3.32,3.34,3.32,3.34,1816800.0,3.1516,3.1706,3.1516,3.1706,1816800.0
2011-07-11 09:40:00,3.34,3.34,3.32,3.33,1132800.0,3.1706,3.1706,3.1516,3.1611,1132800.0
2011-07-11 09:50:00,3.33,3.35,3.33,3.34,2138400.0,3.1611,3.1801,3.1611,3.1706,2138400.0
2011-07-11 10:00:00,3.34,3.34,3.31,3.31,2311200.0,3.1706,3.1706,3.1421,3.1421,2311200.0
2011-07-11 10:10:00,3.31,3.32,3.3,3.3,2642400.0,3.1421,3.1516,3.1326,3.1326,2642400.0
2011-07-11 10:20:00,3.3,3.3,3.29,3.3,2637600.0,3.1326,3.1326,3.1231,3.1326,2637600.0
2011-07-11 10:30:00,3.3,3.3,3.28,3.29,1142400.0,3.1326,3.1326,3.1137,3.1231,1142400.0
2011-07-11 10:40:00,3.29,3.29,3.28,3.29,981600.0,3.1231,3.1231,3.1137,3.1231,981600.0
2011-07-11 10:50:00,3.29,3.3,3.26,3.26,1788000.0,3.1231,3.1326,3.0947,3.0947,1788000.0
2011-07-11 11:00:00,3.27,3.27,3.26,3.27,1555200.0,3.1042,3.1042,3.0947,3.1042,1555200.0
2011-07-11 11:10:00,3.27,3.28,3.27,3.28,780000.0,3.1042,3.1137,3.1042,3.1137,780000.0
2011-07-11 11:20:00,3.28,3.29,3.28,3.29,1437600.0,3.1137,3.1231,3.1137,3.1231,1437600.0
2011-07-11 11:30:00,3.29,3.3,3.28,3.28,1060800.0,3.1231,3.1326,3.1137,3.1137,1060800.0
2011-07-11 11:40:00,3.29,3.29,3.28,3.29,1154400.0,3.1231,3.1231,3.1137,3.1231,1154400.0
2011-07-11 11:50:00,3.29,3.3,3.29,3.29,1692000.0,3.1231,3.1326,3.1231,3.1231,1692000.0
2011-07-11 12:00:00,3.29,3.29,3.28,3.28,381600.0,3.1231,3.1231,3.1137,3.1137,381600.0
2011-07-11 12:10:00,3.28,3.29,3.28,3.29,729600.0,3.1137,3.1231,3.1137,3.1231,729600.0
2011-07-11 12:20:00,3.29,3.3,3.29,3.29,655200.0,3.1231,3.1326,3.1231,3.1231,655200.0
2011-07-11 12:30:00,3.29,3.29,3.28,3.29,698400.0,3.1231,3.1231,3.1137,3.1231,698400.0
2011-07-11 12:40:00,3.29,3.29,3.27,3.27,878400.0,3.1231,3.1231,3.1042,3.1042,878400.0
2011-07-11 12:50:00,3.27,3.28,3.27,3.27,494400.0,3.1042,3.1137,3.1042,3.1042,494400.0
2011-07-11 13:00:00,3.28,3.28,3.27,3.27,604800.0,3.1137,3.1137,3.1042,3.1042,604800.0
2011-07-11 13:10:00,3.27,3.27,3.25,3.25,2496000.0,3.1042,3.1042,3.0852,3.0852,2496000.0
2011-07-11 13:20:00,3.25,3.26,3.25,3.26,1905600.0,3.0852,3.0947,3.0852,3.0947,1905600.0
2011-07-11 13:30:00,3.26,3.27,3.26,3.27,866400.0,3.0947,3.1042,3.0947,3.1042,866400.0
2011-07-11 13:40:00,3.27,3.27,3.26,3.27,583200.0,3.1042,3.1042,3.0947,3.1042,583200.0
2011-07-11 13:50:00,3.27,3.28,3.27,3.28,614400.0,3.1042,3.1137,3.1042,3.1137,614400.0
2011-07-11 14:00:00,3.27,3.28,3.27,3.27,518400.0,3.1042,3.1137,3.1042,3.1042,518400.0
2011-07-11 14:10:00,3.27,3.28,3.26,3.26,542400.0,3.1042,3.1137,3.0947,3.0947,542400.0
2011-07-11 14:20:00,3.26,3.27,3.25,3.26,955200.0,3.0947,3.1042,3.0852,3.0947,955200.0
2011-07-11 14:30:00,3.26,3.26,3.24,3.26,2376000.0,3.0947,3.0947,3.0757,3.0947,2376000.0
2011-07-11 14:40:00,3.26,3.26,3.25,3.25,912000.0,3.0947,3.0947,3.0852,3.0852,912000.0
2011-07-11 14:50:00,3.25,3.26,3.24,3.25,1005600.0,3.0852,3.0947,3.0757,3.0852,1005600.0
2011-07-11 15:00:00,3.25,3.26,3.24,3.24,1243200.0,3.0852,3.0947,3.0757,3.0757,1243200.0
2011-07-11 15:10:00,3.24,3.25,3.24,3.24,1010400.0,3.0757,3.0852,3.0757,3.0757,1010400.0
2011-07-11 15:20:00,3.24,3.26,3.24,3.26,2800800.0,3.0757,3.0947,3.0757,3.0947,2800800.0
2011-07-11 15:30:00,3.26,3.27,3.25,3.25,2407200.0,3.0947,3.1042,3.0852,3.0852,2407200.0
2011-07-11 15:40:00,3.25,3.26,3.24,3.24,2685600.0,3.0852,3.0947,3.0757,3.0757,2685600.0
2011-07-11 15:50:00,3.25,3.26,3.24,3.26,5152800.0,3.0852,3.0947,3.0757,3.0947,5152800.0
2011-07-12 09:30:00,3.24,3.26,3.23,3.25,2740800.0,3.0757,3.0947,3.0662,3.0852,2740800.0
2011-07-12 09:40:00,3.25,3.27,3.24,3.24,2258400.0,3.0852,3.1042,3.0757,3.0757,2258400.0
2011-07-12 09:50:00,3.24,3.27,3.23,3.26,1761600.0,3.0757,3.1042,3.0662,3.0947,1761600.0
2011-07-12 10:00:00,3.26,3.28,3.26,3.27,2184000.0,3.0947,3.1137,3.0947,3.1042,2184000.0
2011-07-12 10:10:00,3.27,3.27,3.25,3.27,1389600.0,3.1042,3.1042,3.0852,3.1042,1389600.0
2011-07-12 10:20:00,3.27,3.28,3.25,3.26,1677600.0,3.1042,3.1137,3.0852,3.0947,1677600.0
2011-07-12 10:30:00,3.26,3.27,3.25,3.27,1168800.0,3.0947,3.1042,3.0852,3.1042,1168800.0
2011-07-12 10:40:00,3.27,3.27,3.25,3.26,746400.0,3.1042,3.1042,3.0852,3.0947,746400.0
2011-07-12 10:50:00,3.26,3.26,3.24,3.25,1560000.0,3.0947,3.0947,3.0757,3.0852,1560000.0
2011-07-12 11:00:00,3.25,3.27,3.25,3.25,1264800.0,3.0852,3.1042,3.0852,3.0852,1264800.0
2011-07-12 11:10:00,3.25,3.26,3.25,3.26,962400.0,3.0852,3.0947,3.0852,3.0947,962400.0
2011-07-12 11:20:00,3.25,3.28,3.25,3.27,979200.0,3.0852,3.1137,3.0852,3.1042,979200.0
2011-07-12 11:30:00,3.27,3.28,3.27,3.27,849600.0,3.1042,3.1137,3.1042,3.1042,849600.0
2011-07-12 11:40:00,3.27,3.29,3.27,3.28,1992000.0,3.1042,3.1231,3.1042,3.1137,1992000.0
2011-07-12 11:50:00,3.28,3.28,3.28,3.28,415200.0,3.1137,3.1137,3.1137,3.1137,415200.0
2011-07-12 12:00:00,3.28,3.29,3.27,3.29,1332000.0,3.1137,3.1231,3.1042,3.1231,1332000.0
2011-07-12 12:10:00,3.28,3.28,3.27,3.28,964800.0,3.1137,3.1137,3.1042,3.1137,964800.0
2011-07-12 12:20:00,3.28,3.28,3.27,3.27,744000.0,3.1137,3.1137,3.1042,3.1042,744000.0
2011-07-12 12:30:00,3.27,3.27,3.26,3.26,655200.0,3.1042,3.1042,3.0947,3.0947,655200.0
2011-07-12 12:40:00,3.26,3.27,3.26,3.26,1048800.0,3.0947,3.1042,3.0947,3.0947,1048800.0
2011-07-12 12:50:00,3.26,3.27,3.26,3.27,895200.0,3.0947,3.1042,3.0947,3.1042,895200.0
2011-07-12 13:00:00,3.27,3.28,3.26,3.28,787200.0,3.1042,3.1137,3.0947,3.1137,787200.0
2011-07-12 13:10:00,3.28,3.28,3.26,3.27,1226400.0,3.1137,3.1137,3.0947,3.1042,1226400.0
2011-07-12 13:20:00,3.27,3.27,3.25,3.25,602400.0,3.1042,3.1042,3.0852,3.0852,602400.0
2011-07-12 13:30:00,3.25,3.26,3.25,3.26,400800.0,3.0852,3.0947,3.0852,3.0947,400800.0
2011-07-12 13:40:00,3.26,3.26,3.26,3.26,362400.0,3.0947,3.0947,3.0947,3.0947,362400.0
2011-07-12 13:50:00,3.26,3.26,3.26,3.26,544800.0,3.0947,3.0947,3.0947,3.0947,544800.0
2011-07-12 14:00:00,3.26,3.28,3.25,3.28,1226400.0,3.0947,3.1137,3.0852,3.1137,1226400.0
2011-07-12 14:10:00,3.28,3.32,3.28,3.31,3129600.0,3.1137,3.1516,3.1137,3.1421,3129600.0
2011-07-12 14:20:00,3.31,3.32,3.3,3.3,1557600.0,3.1421,3.1516,3.1326,3.1326,1557600.0
2011-07-12 14:30:00,3.3,3.31,3.28,3.28,1214400.0,3.1326,3.1421,3.1137,3.1137,1214400.0
2011-07-12 14:40:00,3.28,3.29,3.28,3.29,1260000.0,3.1137,3.1231,3.1137,3.1231,1260000.0
2011-07-12 14:50:00,3.28,3.29,3.27,3.28,736800.0,3.1137,3.1231,3.1042,3.1137,736800.0
2011-07-12 15:00:00,3.27,3.28,3.27,3.27,1072800.0,3.1042,3.1137,3.1042,3.1042,1072800.0
2011-07-12 15:10:00,3.27,3.27,3.25,3.27,1084800.0,3.1042,3.1042,3.0852,3.1042,1084800.0
2011-07-12 15:20:00,3.27,3.28,3.25,3.26,2143200.0,3.1042,3.1137,3.0852,3.0947,2143200.0
2011-07-12 15:30:00,3.26,3.26,3.25,3.26,950400.0,3.0947,3.0947,3.0852,3.0947,950400.0
2011-07-12 15:40:00,3.26,3.26,3.21,3.22,2340000.0,3.0947,3.0947,3.0472,3.0567,2340000.0
2011-07-12 15:50:00,3.21,3.23,3.21,3.22,2208000.0,3.0472,3.0662,3.0472,3.0567,2208000.0
2011-07-13 09:30:00,3.27,3.28,3.27,3.27,885600.0,3.1042,3.1137,3.1042,3.1042,885600.0
2011-07-13 09:40:00,3.27,3.29,3.27,3.28,960000.0,3.1042,3.1231,3.1042,3.1137,960000.0
2011-07-13 09:50:00,3.28,3.28,3.25,3.26,2198400.0,3.1137,3.1137,3.0852,3.0947,2198400.0
2011-07-13 10:00:00,3.26,3.31,3.26,3.3,4048800.0,3.0947,3.1421,3.0947,3.1326,4048800.0
2011-07-13 10:10:00,3.3,3.32,3.29,3.32,1240800.0,3.1326,3.1516,3.1231,3.1516,1240800.0
2011-07-13 10:20:00,3.32,3.33,3.31,3.32,758400.0,3.1516,3.1611,3.1421,3.1516,758400.0
2011-07-13 10:30:00,3.31,3.34,3.31,3.34,4224000.0,3.1421,3.1706,3.1421,3.1706,4224000.0
2011-07-13 10:40:00,3.34,3.34,3.33,3.34,1495200.0,3.1706,3.1706,3.1611,3.1706,1495200.0
2011-07-13 10:50:00,3.34,3.34,3.33,3.34,734400.0,3.1706,3.1706,3.1611,3.1706,734400.0
2011-07-13 11:00:00,3.34,3.34,3.33,3.33,211200.0,3.1706,3.1706,3.1611,3.1611,211200.0
2011-07-13 11:10:00,3.34,3.35,3.34,3.35,816000.0,3.1706,3.1801,3.1706,3.1801,816000.0
2011-07-13 11:20:00,3.35,3.35,3.34,3.35,357600.0,3.1801,3.1801,3.1706,3.1801,357600.0
2011-07-13 11:30:00,3.35,3.35,3.34,3.34,427200.0,3.1801,3.1801,3.1706,3.1706,427200.0
2011-07-13 11:40:00,3.34,3.34,3.33,3.33,417600.0,3.1706,3.1706,3.1611,3.1611,417600.0
2011-07-13 11:50:00,3.32,3.33,3.32,3.33,144000.0,3.1516,3.1611,3.1516,3.1611,144000.0
2011-07-13 12:00:00,3.33,3.33,3.32,3.33,302400.0,3.1611,3.1611,3.1516,3.1611,302400.0
2011-07-13 12:10:00,3.34,3.34,3.33,3.34,266400.0,3.1706,3.1706,3.1611,3.1706,266400.0
2011-07-13 12:20:00,3.34,3.34,3.34,3.34,43200.0,3.1706,3.1706,3.1706,3.1706,43200.0
2011-07-13 12:30:00,3.34,3.34,3.33,3.34,153600.0,3.1706,3.1706,3.1611,3.1706,153600.0
2011-07-13 12:40:00,3.33,3.34,3.33,3.34,302400.0,3.1611,3.1706,3.1611,3.1706,302400.0
2011-07-13 12:50:00,3.34,3.34,3.33,3.33,48000.0,3.1706,3.1706,3.1611,3.1611,48000.0
2011-07-13 13:00:00,3.33,3.33,3.32,3.32,264000.0,3.1611,3.1611,3.1516,3.1516,264000.0
2011-07-13 13:10:00,3.32,3.32,3.31,3.31,256800.0,3.1516,3.1516,3.1421,3.1421,256800.0
2011-07-13 13:20:00,3.31,3.32,3.31,3.32,367200.0,3.1421,3.1516,3.1421,3.1516,367200.0
2011-07-13 13:30:00,3.32,3.33,3.31,3.33,542400.0,3.1516,3.1611,3.1421,3.1611,542400.0
2011-07-13 13:40:00,3.33,3.33,3.32,3.32,132000.0,3.1611,3.1611,3.1516,3.1516,132000.0
2011-07-13 13:50:00,3.31,3.32,3.3,3.3,489600.0,3.1421,3.1516,3.1326,3.1326,489600.0
2011-07-13 14:00:00,3.31,3.31,3.3,3.31,616800.0,3.1421,3.1421,3.1326,3.1421,616800.0
2011-07-13 14:10:00,3.31,3.31,3.29,3.3,835200.0,3.1421,3.1421,3.1231,3.1326,835200.0
2011-07-13 14:20:00,3.3,3.3,3.28,3.28,746400.0,3.1326,3.1326,3.1137,3.1137,746400.0
2011-07-13 14:30:00,3.29,3.3,3.29,3.3,444000.0,3.1231,3.1326,3.1231,3.1326,444000.0
2011-07-13 14:40:00,3.29,3.29,3.28,3.29,571200.0,3.1231,3.1231,3.1137,3.1231,571200.0
2011-07-13 14:50:00,3.29,3.3,3.29,3.29,304800.0,3.1231,3.1326,3.1231,3.1231,304800.0
2011-07-13 15:00:00,3.3,3.3,3.27,3.28,1404000.0,3.1326,3.1326,3.1042,3.1137,1404000.0
2011-07-13 15:10:00,3.28,3.28,3.25,3.25,1056000.0,3.1137,3.1137,3.0852,3.0852,1056000.0
2011-07-13 15:20:00,3.25,3.26,3.24,3.26,2380800.0,3.0852,3.0947,3.0757,3.0947,2380800.0
2011-07-13 15:30:00,3.26,3.26,3.24,3.24,988800.0,3.0947,3.0947,3.0757,3.0757,988800.0
2011-07-13 15:40:00,3.24,3.24,3.23,3.24,1363200.0,3.0757,3.0757,3.0662,3.0757,1363200.0
2011-07-13 15:50:00,3.24,3.25,3.24,3.25,2287200.0,3.0757,3.0852,3.0757,3.0852,2287200.0
2011-07-14 09:30:00,3.28,3.28,3.26,3.27,1128000.0,3.1137,3.1137,3.0947,3.1042,1128000.0
2011-07-14 09:40:00,3.27,3.29,3.27,3.29,1840800.0,3.1042,3.1231,3.1042,3.1231,1840800.0
2011-07-14 09:50:00,3.29,3.32,3.29,3.31,2515200.0,3.1231,3.1516,3.1231,3.1421,2515200.0
2011-07-14 10:00:00,3.31,3.32,3.3,3.31,1238400.0,3.1421,3.1516,3.1326,3.1421,1238400.0
2011-07-14 10:10:00,3.31,3.31,3.29,3.31,1965600.0,3.1421,3.1421,3.1231,3.1421,1965600.0
2011-07-14 10:20:00,3.31,3.32,3.3,3.31,1999200.0,3.1421,3.1516,3.1326,3.1421,1999200.0
2011-07-14 10:30:00,3.31,3.31,3.28,3.29,3213600.0,3.1421,3.1421,3.1137,3.1231,3213600.0
2011-07-14 10:40:00,3.29,3.29,3.27,3.27,2282400.0,3.1231,3.1231,3.1042,3.1042,2282400.0
2011-07-14 10:50:00,3.27,3.27,3.24,3.25,2186400.0,3.1042,3.1042,3.0757,3.0852,2186400.0
2011-07-14 11:00:00,3.25,3.27,3.25,3.26,1312800.0,3.0852,3.1042,3.0852,3.0947,1312800.0
2011-07-14 11:10:00,3.26,3.27,3.25,3.26,1291200.0,3.0947,3.1042,3.0852,3.0947,1291200.0
2011-07-14 11:20:00,3.26,3.26,3.25,3.26,727200.0,3.0947,3.0947,3.0852,3.0947,727200.0
2011-07-14 11:30:00,3.26,3.26,3.23,3.23,1934400.0,3.0947,3.0947,3.0662,3.0662,1934400.0
2011-07-14 11:40:00,3.23,3.25,3.23,3.25,1425600.0,3.0662,3.0852,3.0662,3.0852,1425600.0
2011-07-14 11:50:00,3.25,3.25,3.24,3.25,1226400.0,3.0852,3.0852,3.0757,3.0852,1226400.0
2011-07-14 12:00:00,3.25,3.25,3.23,3.23,1068000.0,3.0852,3.0852,3.0662,3.0662,1068000.0
2011-07-14 12:10:00,3.23,3.24,3.21,3.21,2596800.0,3.0662,3.0757,3.0472,3.0472,2596800.0
2011-07-14 12:20:00,3.21,3.22,3.21,3.22,1308000.0,3.0472,3.0567,3.0472,3.0567,1308000.0
2011-07-14 12:30:00,3.22,3.22,3.21,3.22,904800.0,3.0567,3.0567,3.0472,3.0567,904800.0
2011-07-14 12:40:00,3.22,3.23,3.22,3.22,1243200.0,3.0567,3.0662,3.0567,3.0567,1243200.0
2011-07-14 12:50:00,3.22,3.22,3.2,3.2,2498400.0,3.0567,3.0567,3.0377,3.0377,2498400.0
2011-07-14 13:00:00,3.2,3.21,3.19,3.2,3540000.0,3.0377,3.0472,3.0282,3.0377,3540000.0
2011-07-14 13:10:00,3.2,3.2,3.17,3.17,1706400.0,3.0377,3.0377,3.0092,3.0092,1706400.0
2011-07-14 13:20:00,3.17,3.2,3.16,3.2,2611200.0,3.0092,3.0377,2.9997,3.0377,2611200.0
2011-07-14 13:30:00,3.2,3.24,3.19,3.21,3938400.0,3.0377,3.0757,3.0282,3.0472,3938400.0
2011-07-14 13:40:00,3.21,3.23,3.2,3.21,1984800.0,3.0472,3.0662,3.0377,3.0472,1984800.0
2011-07-14 13:50:00,3.21,3.22,3.2,3.22,1519200.0,3.0472,3.0567,3.0377,3.0567,1519200.0
2011-07-14 14:00:00,3.23,3.23,3.21,3.22,2500800.0,3.0662,3.0662,3.0472,3.0567,2500800.0
2011-07-14 14:10:00,3.22,3.24,3.22,3.22,2644800.0,3.0567,3.0757,3.0567,3.0567,2644800.0
2011-07-14 14:20:00,3.22,3.23,3.2,3.21,1629600.0,3.0567,3.0662,3.0377,3.0472,1629600.0
2011-07-14 14:30:00,3.21,3.22,3.2,3.2,1267200.0,3.0472,3.0567,3.0377,3.0377,1267200.0
2011-07-14 14:40:00,3.2,3.22,3.2,3.2,1329600.0,3.0377,3.0567,3.0377,3.0377,1329600.0
2011-07-14 14:50:00,3.2,3.2,3.19,3.2,1128000.0,3.0377,3.0377,3.0282,3.0377,1128000.0
2011-07-14 15:00:00,3.2,3.21,3.17,3.18,2280000.0,3.0377,3.0472,3.0092,3.0187,2280000.0
2011-07-14 15:10:00,3.18,3.19,3.17,3.19,1440000.0,3.0187,3.0282,3.0092,3.0282,1440000.0
2011-07-14 15:20:00,3.19,3.2,3.18,3.19,1987200.0,3.0282,3.0377,3.0187,3.0282,1987200.0
2011-07-14 15:30:00,3.19,3.21,3.19,3.2,1368000.0,3.0282,3.0472,3.0282,3.0377,1368000.0
2011-07-14 15:40:00,3.2,3.21,3.18,3.19,1190400.0,3.0377,3.0472,3.0187,3.0282,1190400.0
2011-07-14 15:50:00,3.19,3.19,3.17,3.18,3254400.0,3.0282,3.0282,3.0092,3.0187,3254400.0
2011-07-15 09:30:00,3.23,3.25,3.23,3.24,3009600.0,3.0662,3.0852,3.0662,3.0757,3009600.0
2011-07-15 09:40:00,3.24,3.24,3.22,3.23,1910400.0,3.0757,3.0757,3.0567,3.0662,1910400.0
2011-07-15 09:50:00,3.23,3.24,3.2,3.21,4000800.0,3.0662,3.0757,3.0377,3.0472,4000800.0
2011-07-15 10:00:00,3.21,3.24,3.21,3.21,2493600.0,3.0472,3.0757,3.0472,3.0472,2493600.0
2011-07-15 10:10:00,3.21,3.22,3.19,3.19,1725600.0,3.0472,3.0567,3.0282,3.0282,1725600.0
2011-07-15 10:20:00,3.19,3.19,3.17,3.18,1255200.0,3.0282,3.0282,3.0092,3.0187,1255200.0
2011-07-15 10:30:00,3.18,3.19,3.17,3.18,1312800.0,3.0187,3.0282,3.0092,3.0187,1312800.0
2011-07-15 10:40:00,3.17,3.2,3.17,3.2,1137600.0,3.0092,3.0377,3.0092,3.0377,1137600.0
2011-07-15 10:50:00,3.2,3.21,3.18,3.19,698400.0,3.0377,3.0472,3.0187,3.0282,698400.0
2011-07-15 11:00:00,3.19,3.2,3.18,3.2,943200.0,3.0282,3.0377,3.0187,3.0377,943200.0
2011-07-15 11:10:00,3.2,3.22,3.2,3.21,1358400.0,3.0377,3.0567,3.0377,3.0472,1358400.0
2011-07-15 11:20:00,3.21,3.22,3.21,3.21,633600.0,3.0472,3.0567,3.0472,3.0472,633600.0
2011-07-15 11:30:00,3.22,3.22,3.21,3.21,525600.0,3.0567,3.0567,3.0472,3.0472,525600.0
2011-07-15 11:40:00,3.21,3.21,3.2,3.21,513600.0,3.0472,3.0472,3.0377,3.0472,513600.0
2011-07-15 11:50:00,3.21,3.22,3.2,3.2,1080000.0,3.0472,3.0567,3.0377,3.0377,1080000.0
2011-07-15 12:00:00,3.21,3.24,3.2,3.22,2008800.0,3.0472,3.0757,3.0377,3.0567,2008800.0
2011-07-15 12:10:00,3.23,3.23,3.21,3.21,1060800.0,3.0662,3.0662,3.0472,3.0472,1060800.0
2011-07-15 12:20:00,3.21,3.22,3.21,3.22,760800.0,3.0472,3.0567,3.0472,3.0567,760800.0
2011-07-15 12:30:00,3.22,3.23,3.21,3.21,573600.0,3.0567,3.0662,3.0472,3.0472,573600.0
2011-07-15 12:40:00,3.21,3.21,3.19,3.2,724800.0,3.0472,3.0472,3.0282,3.0377,724800.0
2011-07-15 12:50:00,3.2,3.21,3.2,3.21,465600.0,3.0377,3.0472,3.0377,3.0472,465600.0
2011-07-15 13:00:00,3.2,3.21,3.2,3.21,463200.0,3.0377,3.0472,3.0377,3.0472,463200.0
2011-07-15 13:10:00,3.21,3.21,3.2,3.2,184800.0,3.0472,3.0472,3.0377,3.0377,184800.0
2011-07-15 13:20:00,3.2,3.21,3.2,3.21,408000.0,3.0377,3.0472,3.0377,3.0472,408000.0
2011-07-15 13:30:00,3.21,3.21,3.21,3.21,160800.0,3.0472,3.0472,3.0472,3.0472,160800.0
2011-07-15 13:40:00,3.21,3.21,3.2,3.2,163200.0,3.0472,3.0472,3.0377,3.0377,163200.0
2011-07-15 13:50:00,3.2,3.2,3.19,3.19,496800.0,3.0377,3.0377,3.0282,3.0282,496800.0
2011-07-15 14:00:00,3.19,3.19,3.19,3.19,244800.0,3.0282,3.0282,3.0282,3.0282,244800.0
2011-07-15 14:10:00,3.19,3.2,3.18,3.2,381600.0,3.0282,3.0377,3.0187,3.0377,381600.0
2011-07-15 14:20:00,3.2,3.2,3.18,3.18,636000.0,3.0377,3.0377,3.0187,3.0187,636000.0
2011-07-15 14:30:00,3.18,3.19,3.18,3.19,746400.0,3.0187,3.0282,3.0187,3.0282,746400.0
2011-07-15 14:40:00,3.19,3.2,3.18,3.19,842400.0,3.0282,3.0377,3.0187,3.0282,842400.0
2011-07-15 14:50:00,3.2,3.2,3.19,3.19,1380000.0,3.0377,3.0377,3.0282,3.0282,1380000.0
2011-07-15 15:00:00,3.19,3.2,3.18,3.2,931200.0,3.0282,3.0377,3.0187,3.0377,931200.0
2011-07-15 15:10:00,3.2,3.21,3.2,3.2,453600.0,3.0377,3.0472,3.0377,3.0377,453600.0
2011-07-15 15:20:00,3.2,3.23,3.2,3.22,1032000.0,3.0377,3.0662,3.0377,3.0567,1032000.0
2011-07-15 15:30:00,3.22,3.23,3.22,3.23,1238400.0,3.0567,3.0662,3.0567,3.0662,1238400.0
2011-07-15 15:40:00,3.23,3.23,3.22,3.23,1797600.0,3.0662,3.0662,3.0567,3.0662,1797600.0
2011-07-15 15:50:00,3.23,3.24,3.23,3.24,2383200.0,3.0662,3.0757,3.0662,3.0757,2383200.0
2011-07-18 09:30:00,3.19,3.2,3.17,3.19,2359200.0,3.0282,3.0377,3.0092,3.0282,2359200.0
2011-07-18 09:40:00,3.19,3.21,3.18,3.18,1596000.0,3.0282,3.0472,3.0187,3.0187,1596000.0
2011-07-18 09:50:00,3.18,3.18,3.16,3.17,2380800.0,3.0187,3.0187,2.9997,3.0092,2380800.0
2011-07-18 10:00:00,3.17,3.18,3.14,3.14,2611200.0,3.0092,3.0187,2.9808,2.9808,2611200.0
2011-07-18 10:10:00,3.14,3.14,3.12,3.13,1696800.0,2.9808,2.9808,2.9618,2.9713,1696800.0
2011-07-18 10:20:00,3.13,3.15,3.13,3.14,950400.0,2.9713,2.9902,2.9713,2.9808,950400.0
2011-07-18 10:30:00,3.14,3.14,3.13,3.13,1183200.0,2.9808,2.9808,2.9713,2.9713,1183200.0
2011-07-18 10:40:00,3.13,3.14,3.12,3.12,1195200.0,2.9713,2.9808,2.9618,2.9618,1195200.0
2011-07-18 10:50:00,3.13,3.13,3.11,3.12,2776800.0,2.9713,2.9713,2.9523,2.9618,2776800.0
2011-07-18 11:00:00,3.12,3.13,3.12,3.12,1154400.0,2.9618,2.9713,2.9618,2.9618,1154400.0
2011-07-18 11:10:00,3.12,3.12,3.11,3.12,1185600.0,2.9618,2.9618,2.9523,2.9618,1185600.0
2011-07-18 11:20:00,3.12,3.14,3.12,3.13,1862400.0,2.9618,2.9808,2.9618,2.9713,1862400.0
2011-07-18 11:30:00,3.13,3.13,3.11,3.11,1192800.0,2.9713,2.9713,2.9523,2.9523,1192800.0
2011-07-18 11:40:00,3.11,3.11,3.1,3.1,1675200.0,2.9523,2.9523,2.9428,2.9428,1675200.0
2011-07-18 11:50:00,3.1,3.1,3.09,3.1,1567200.0,2.9428,2.9428,2.9333,2.9428,1567200.0
2011-07-18 12:00:00,3.09,3.1,3.09,3.1,1840800.0,2.9333,2.9428,2.9333,2.9428,1840800.0
2011-07-18 12:10:00,3.1,3.11,3.1,3.11,1228800.0,2.9428,2.9523,2.9428,2.9523,1228800.0
2011-07-18 12:20:00,3.11,3.11,3.1,3.11,571200.0,2.9523,2.9523,2.9428,2.9523,571200.0
2011-07-18 12:30:00,3.11,3.12,3.1,3.12,588000.0,2.9523,2.9618,2.9428,2.9618,588000.0
2011-07-18 12:40:00,3.11,3.12,3.11,3.11,662400.0,2.9523,2.9618,2.9523,2.9523,662400.0
2011-07-18 12:50:00,3.11,3.12,3.11,3.12,537600.0,2.9523,2.9618,2.9523,2.9618,537600.0
2011-07-18 13:00:00,3.11,3.11,3.11,3.11,633600.0,2.9523,2.9523,2.9523,2.9523,633600.0
2011-07-18 13:10:00,3.11,3.11,3.1,3.1,926400.0,2.9523,2.9523,2.9428,2.9428,926400.0
2011-07-18 13:20:00,3.1,3.11,3.1,3.11,597600.0,2.9428,2.9523,2.9428,2.9523,597600.0
2011-07-18 13:30:00,3.11,3.13,3.11,3.13,1084800.0,2.9523,2.9713,2.9523,2.9713,1084800.0
2011-07-18 13:40:00,3.13,3.13,3.12,3.13,568800.0,2.9713,2.9713,2.9618,2.9713,568800.0
2011-07-18 13:50:00,3.13,3.14,3.13,3.14,878400.0,2.9713,2.9808,2.9713,2.9808,878400.0
2011-07-18 14:00:00,3.14,3.14,3.13,3.14,595200.0,2.9808,2.9808,2.9713,2.9808,595200.0
2011-07-18 14:10:00,3.14,3.14,3.13,3.14,619200.0,2.9808,2.9808,2.9713,2.9808,619200.0
2011-07-18 14:20:00,3.14,3.14,3.13,3.13,636000.0,2.9808,2.9808,2.9713,2.9713,636000.0
2011-07-18 14:30:00,3.13,3.13,3.12,3.13,1365600.0,2.9713,2.9713,2.9618,2.9713,1365600.0
2011-07-18 14:40:00,3.12,3.13,3.12,3.13,650400.0,2.9618,2.9713,2.9618,2.9713,650400.0
2011-07-18 14:50:00,3.13,3.15,3.13,3.15,864000.0,2.9713,2.9902,2.9713,2.9902,864000.0
2011-07-18 15:00:00,3.14,3.16,3.14,3.14,1348800.0,2.9808,2.9997,2.9808,2.9808,1348800.0
2011-07-18 15:10:00,3.14,3.14,3.13,3.14,732000.0,2.9808,2.9808,2.9713,2.9808,732000.0
2011-07-18 15:20:00,3.14,3.14,3.13,3.14,986400.0,2.9808,2.9808,2.9713,2.9808,986400.0
2011-07-18 15:30:00,3.14,3.15,3.13,3.15,984000.0,2.9808,2.9902,2.9713,2.9902,984000.0
2011-07-18 15:40:00,3.15,3.15,3.14,3.15,2160000.0,2.9902,2.9902,2.9808,2.9902,2160000.0
2011-07-18 15:50:00,3.15,3.16,3.15,3.16,2630400.0,2.9902,2.9997,2.9902,2.9997,2630400.0
2011-07-19 09:30:00,3.21,3.25,3.21,3.24,3516000.0,3.0472,3.0852,3.0472,3.0757,3516000.0
2011-07-19 09:40:00,3.24,3.25,3.24,3.24,4444800.0,3.0757,3.0852,3.0757,3.0757,4444800.0
2011-07-19 09:50:00,3.24,3.25,3.24,3.24,1447200.0,3.0757,3.0852,3.0757,3.0757,1447200.0
2011-07-19 10:00:00,3.24,3.25,3.24,3.25,729600.0,3.0757,3.0852,3.0757,3.0852,729600.0
2011-07-19 10:10:00,3.26,3.26,3.25,3.26,1005600.0,3.0947,3.0947,3.0852,3.0947,1005600.0
2011-07-19 10:20:00,3.26,3.26,3.25,3.26,400800.0,3.0947,3.0947,3.0852,3.0947,400800.0
2011-07-19 10:30:00,3.26,3.26,3.25,3.25,381600.0,3.0947,3.0947,3.0852,3.0852,381600.0
2011-07-19 10:40:00,3.25,3.26,3.25,3.25,573600.0,3.0852,3.0947,3.0852,3.0852,573600.0
2011-07-19 10:50:00,3.26,3.26,3.25,3.25,648000.0,3.0947,3.0947,3.0852,3.0852,648000.0
2011-07-19 11:00:00,3.25,3.25,3.24,3.25,532800.0,3.0852,3.0852,3.0757,3.0852,532800.0
2011-07-19 11:10:00,3.25,3.25,3.24,3.24,417600.0,3.0852,3.0852,3.0757,3.0757,417600.0
2011-07-19 11:20:00,3.24,3.25,3.24,3.24,583200.0,3.0757,3.0852,3.0757,3.0757,583200.0
2011-07-19 11:30:00,3.24,3.25,3.23,3.23,1036800.0,3.0757,3.0852,3.0662,3.0662,1036800.0
2011-07-19 11:40:00,3.23,3.23,3.22,3.23,516000.0,3.0662,3.0662,3.0567,3.0662,516000.0
2011-07-19 11:50:00,3.23,3.24,3.23,3.23,393600.0,3.0662,3.0757,3.0662,3.0662,393600.0
2011-07-19 12:00:00,3.23,3.24,3.23,3.23,434400.0,3.0662,3.0757,3.0662,3.0662,434400.0
2011-07-19 12:10:00,3.23,3.24,3.23,3.24,638400.0,3.0662,3.0757,3.0662,3.0757,638400.0
2011-07-19 12:20:00,3.24,3.24,3.23,3.23,304800.0,3.0757,3.0757,3.0662,3.0662,304800.0
2011-07-19 12:30:00,3.24,3.25,3.23,3.24,710400.0,3.0757,3.0852,3.0662,3.0757,710400.0
2011-07-19 12:40:00,3.24,3.24,3.23,3.24,710400.0,3.0757,3.0757,3.0662,3.0757,710400.0
2011-07-19 12:50:00,3.24,3.24,3.24,3.24,595200.0,3.0757,3.0757,3.0757,3.0757,595200.0
2011-07-19 13:00:00,3.24,3.24,3.24,3.24,266400.0,3.0757,3.0757,3.0757,3.0757,266400.0
2011-07-19 13:10:00,3.24,3.25,3.23,3.25,897600.0,3.0757,3.0852,3.0662,3.0852,897600.0
2011-07-19 13:20:00,3.25,3.26,3.25,3.26,638400.0,3.0852,3.0947,3.0852,3.0947,638400.0
2011-07-19 13:30:00,3.26,3.28,3.25,3.28,2472000.0,3.0947,3.1137,3.0852,3.1137,2472000.0
2011-07-19 13:40:00,3.28,3.3,3.27,3.28,2191200.0,3.1137,3.1326,3.1042,3.1137,2191200.0
2011-07-19 13:50:00,3.29,3.29,3.28,3.29,489600.0,3.1231,3.1231,3.1137,3.1231,489600.0
2011-07-19 14:00:00,3.29,3.29,3.28,3.28,640800.0,3.1231,3.1231,3.1137,3.1137,640800.0
2011-07-19 14:10:00,3.29,3.29,3.28,3.28,976800.0,3.1231,3.1231,3.1137,3.1137,976800.0
2011-07-19 14:20:00,3.28,3.29,3.28,3.29,357600.0,3.1137,3.1231,3.1137,3.1231,357600.0
2011-07-19 14:30:00,3.29,3.29,3.29,3.29,319200.0,3.1231,3.1231,3.1231,3.1231,319200.0
2011-07-19 14:40:00,3.29,3.31,3.29,3.31,1156800.0,3.1231,3.1421,3.1231,3.1421,1156800.0
2011-07-19 14:50:00,3.31,3.32,3.31,3.31,892800.0,3.1421,3.1516,3.1421,3.1421,892800.0
2011-07-19 15:00:00,3.31,3.32,3.31,3.31,657600.0,3.1421,3.1516,3.1421,3.1421,657600.0
2011-07-19 15:10:00,3.31,3.32,3.31,3.31,1516800.0,3.1421,3.1516,3.1421,3.1421,1516800.0
2011-07-19 15:20:00,3.31,3.31,3.3,3.31,974400.0,3.1421,3.1421,3.1326,3.1421,974400.0
2011-07-19 15:30:00,3.31,3.31,3.3,3.31,1353600.0,3.1421,3.1421,3.1326,3.1421,1353600.0
2011-07-19 15:40:00,3.31,3.31,3.3,3.31,1344000.0,3.1421,3.1421,3.1326,3.1421,1344000.0
2011-07-19 15:50:00,3.31,3.31,3.3,3.31,1845600.0,3.1421,3.1421,3.1326,3.1421,1845600.0
2011-07-20 09:30:00,3.34,3.34,3.32,3.33,3206400.0,3.1706,3.1706,3.1516,3.1611,3206400.0
2011-07-20 09:40:00,3.33,3.33,3.31,3.31,1756800.0,3.1611,3.1611,3.1421,3.1421,1756800.0
2011-07-20 09:50:00,3.31,3.32,3.3,3.31,1168800.0,3.1421,3.1516,3.1326,3.1421,1168800.0
2011-07-20 10:00:00,3.31,3.32,3.3,3.32,1262400.0,3.1421,3.1516,3.1326,3.1516,1262400.0
2011-07-20 10:10:00,3.32,3.32,3.29,3.29,1773600.0,3.1516,3.1516,3.1231,3.1231,1773600.0
2011-07-20 10:20:00,3.31,3.31,3.3,3.31,357600.0,3.1421,3.1421,3.1326,3.1421,357600.0
2011-07-20 10:30:00,3.31,3.32,3.3,3.32,547200.0,3.1421,3.1516,3.1326,3.1516,547200.0
2011-07-20 10:40:00,3.32,3.33,3.31,3.31,758400.0,3.1516,3.1611,3.1421,3.1421,758400.0
2011-07-20 10:50:00,3.31,3.32,3.31,3.32,439200.0,3.1421,3.1516,3.1421,3.1516,439200.0
2011-07-20 11:00:00,3.32,3.33,3.32,3.33,765600.0,3.1516,3.1611,3.1516,3.1611,765600.0
2011-07-20 11:10:00,3.33,3.33,3.32,3.33,211200.0,3.1611,3.1611,3.1516,3.1611,211200.0
2011-07-20 11:20:00,3.33,3.33,3.32,3.32,319200.0,3.1611,3.1611,3.1516,3.1516,319200.0
2011-07-20 11:30:00,3.31,3.32,3.31,3.32,463200.0,3.1421,3.1516,3.1421,3.1516,463200.0
2011-07-20 11:40:00,3.32,3.32,3.3,3.3,374400.0,3.1516,3.1516,3.1326,3.1326,374400.0
2011-07-20 11:50:00,3.3,3.31,3.3,3.3,165600.0,3.1326,3.1421,3.1326,3.1326,165600.0
2011-07-20 12:00:00,3.31,3.31,3.3,3.3,163200.0,3.1421,3.1421,3.1326,3.1326,163200.0
2011-07-20 12:10:00,3.3,3.31,3.3,3.3,189600.0,3.1326,3.1421,3.1326,3.1326,189600.0
2011-07-20 12:20:00,3.3,3.3,3.29,3.3,386400.0,3.1326,3.1326,3.1231,3.1326,386400.0
2011-07-20 12:30:00,3.3,3.3,3.3,3.3,288000.0,3.1326,3.1326,3.1326,3.1326,288000.0
2011-07-20 12:40:00,3.3,3.3,3.29,3.3,199200.0,3.1326,3.1326,3.1231,3.1326,199200.0
2011-07-20 12:50:00,3.31,3.31,3.3,3.31,172800.0,3.1421,3.1421,3.1326,3.1421,172800.0
2011-07-20 13:00:00,3.31,3.31,3.3,3.31,213600.0,3.1421,3.1421,3.1326,3.1421,213600.0
2011-07-20 13:10:00,3.31,3.31,3.31,3.31,156000.0,3.1421,3.1421,3.1421,3.1421,156000.0
2011-07-20 13:20:00,3.31,3.32,3.31,3.32,120000.0,3.1421,3.1516,3.1421,3.1516,120000.0
2011-07-20 13:30:00,3.32,3.33,3.32,3.32,439200.0,3.1516,3.1611,3.1516,3.1516,439200.0
2011-07-20 13:40:00,3.32,3.33,3.32,3.32,376800.0,3.1516,3.1611,3.1516,3.1516,376800.0
2011-07-20 13:50:00,3.33,3.33,3.33,3.33,367200.0,3.1611,3.1611,3.1611,3.1611,367200.0
2011-07-20 14:00:00,3.33,3.33,3.33,3.33,360000.0,3.1611,3.1611,3.1611,3.1611,360000.0
2011-07-20 14:10:00,3.33,3.33,3.33,3.33,324000.0,3.1611,3.1611,3.1611,3.1611,324000.0
2011-07-20 14:20:00,3.33,3.34,3.33,3.34,271200.0,3.1611,3.1706,3.1611,3.1706,271200.0
2011-07-20 14:30:00,3.33,3.34,3.33,3.33,189600.0,3.1611,3.1706,3.1611,3.1611,189600.0
2011-07-20 14:40:00,3.34,3.34,3.31,3.31,504000.0,3.1706,3.1706,3.1421,3.1421,504000.0
2011-07-20 14:50:00,3.32,3.32,3.32,3.32,631200.0,3.1516,3.1516,3.1516,3.1516,631200.0
2011-07-20 15:00:00,3.32,3.33,3.31,3.33,324000.0,3.1516,3.1611,3.1421,3.1611,324000.0
2011-07-20 15:10:00,3.33,3.33,3.32,3.32,153600.0,3.1611,3.1611,3.1516,3.1516,153600.0
2011-07-20 15:20:00,3.32,3.32,3.31,3.31,1070400.0,3.1516,3.1516,3.1421,3.1421,1070400.0
2011-07-20 15:30:00,3.31,3.32,3.31,3.32,4716000.0,3.1421,3.1516,3.1421,3.1516,4716000.0
2011-07-20 15:40:00,3.32,3.32,3.3,3.3,768000.0,3.1516,3.1516,3.1326,3.1326,768000.0
2011-07-20 15:50:00,3.3,3.31,3.3,3.3,1771200.0,3.1326,3.1421,3.1326,3.1326,1771200.0
2011-07-21 09:30:00,3.36,3.36,3.34,3.35,1533600.0,3.1896,3.1896,3.1706,3.1801,1533600.0
2011-07-21 09:40:00,3.35,3.4,3.35,3.39,1651200.0,3.1801,3.2276,3.1801,3.2181,1651200.0
2011-07-21 09:50:00,3.39,3.4,3.39,3.39,1792800.0,3.2181,3.2276,3.2181,3.2181,1792800.0
2011-07-21 10:00:00,3.39,3.43,3.36,3.42,3955200.0,3.2181,3.256,3.1896,3.2466,3955200.0
2011-07-21 10:10:00,3.42,3.43,3.41,3.42,1744800.0,3.2466,3.256,3.2371,3.2466,1744800.0
2011-07-21 10:20:00,3.42,3.45,3.42,3.45,2390400.0,3.2466,3.275,3.2466,3.275,2390400.0
2011-07-21 10:30:00,3.45,3.45,3.43,3.44,2616000.0,3.275,3.275,3.256,3.2655,2616000.0
2011-07-21 10:40:00,3.44,3.44,3.44,3.44,792000.0,3.2655,3.2655,3.2655,3.2655,792000.0
2011-07-21 10:50:00,3.44,3.45,3.43,3.43,643200.0,3.2655,3.275,3.256,3.256,643200.0
2011-07-21 11:00:00,3.43,3.44,3.42,3.43,640800.0,3.256,3.2655,3.2466,3.256,640800.0
2011-07-21 11:10:00,3.43,3.43,3.43,3.43,408000.0,3.256,3.256,3.256,3.256,408000.0
2011-07-21 11:20:00,3.43,3.43,3.41,3.41,573600.0,3.256,3.256,3.2371,3.2371,573600.0
2011-07-21 11:30:00,3.42,3.42,3.41,3.41,604800.0,3.2466,3.2466,3.2371,3.2371,604800.0
2011-07-21 11:40:00,3.41,3.41,3.4,3.4,564000.0,3.2371,3.2371,3.2276,3.2276,564000.0
2011-07-21 11:50:00,3.4,3.41,3.4,3.41,590400.0,3.2276,3.2371,3.2276,3.2371,590400.0
2011-07-21 12:00:00,3.41,3.42,3.41,3.41,760800.0,3.2371,3.2466,3.2371,3.2371,760800.0
2011-07-21 12:10:00,3.41,3.41,3.4,3.4,429600.0,3.2371,3.2371,3.2276,3.2276,429600.0
2011-07-21 12:20:00,3.4,3.41,3.4,3.41,499200.0,3.2276,3.2371,3.2276,3.2371,499200.0
2011-07-21 12:30:00,3.41,3.43,3.41,3.42,835200.0,3.2371,3.256,3.2371,3.2466,835200.0
2011-07-21 12:40:00,3.42,3.47,3.42,3.46,3597600.0,3.2466,3.294,3.2466,3.2845,3597600.0
2011-07-21 12:50:00,3.46,3.46,3.42,3.45,4375200.0,3.2845,3.2845,3.2466,3.275,4375200.0
2011-07-21 13:00:00,3.45,3.45,3.44,3.44,724800.0,3.275,3.275,3.2655,3.2655,724800.0
2011-07-21 13:10:00,3.44,3.45,3.44,3.45,489600.0,3.2655,3.275,3.2655,3.275,489600.0
2011-07-21 13:20:00,3.45,3.46,3.45,3.46,564000.0,3.275,3.2845,3.275,3.2845,564000.0
2011-07-21 13:30:00,3.46,3.46,3.45,3.46,312000.0,3.2845,3.2845,3.275,3.2845,312000.0
2011-07-21 13:40:00,3.46,3.46,3.44,3.44,794400.0,3.2845,3.2845,3.2655,3.2655,794400.0
2011-07-21 13:50:00,3.44,3.45,3.44,3.45,499200.0,3.2655,3.275,3.2655,3.275,499200.0
2011-07-21 14:00:00,3.45,3.45,3.44,3.44,424800.0,3.275,3.275,3.2655,3.2655,424800.0
2011-07-21 14:10:00,3.45,3.45,3.43,3.43,549600.0,3.275,3.275,3.256,3.256,549600.0
2011-07-21 14:20:00,3.43,3.44,3.43,3.44,374400.0,3.256,3.2655,3.256,3.2655,374400.0
2011-07-21 14:30:00,3.44,3.45,3.43,3.45,664800.0,3.2655,3.275,3.256,3.275,664800.0
2011-07-21 14:40:00,3.45,3.46,3.44,3.45,422400.0,3.275,3.2845,3.2655,3.275,422400.0
2011-07-21 14:50:00,3.45,3.45,3.44,3.45,590400.0,3.275,3.275,3.2655,3.275,590400.0
2011-07-21 15:00:00,3.45,3.46,3.44,3.44,1216800.0,3.275,3.2845,3.2655,3.2655,1216800.0
2011-07-21 15:10:00,3.44,3.45,3.43,3.45,1156800.0,3.2655,3.275,3.256,3.275,1156800.0
2011-07-21 15:20:00,3.45,3.45,3.44,3.45,1032000.0,3.275,3.275,3.2655,3.275,1032000.0
2011-07-21 15:30:00,3.45,3.45,3.43,3.44,1617600.0,3.275,3.275,3.256,3.2655,1617600.0
2011-07-21 15:40:00,3.44,3.45,3.44,3.44,974400.0,3.2655,3.275,3.2655,3.2655,974400.0
2011-07-21 15:50:00,3.44,3.45,3.44,3.44,2976000.0,3.2655,3.275,3.2655,3.2655,2976000.0
2011-07-22 09:30:00,3.44,3.45,3.43,3.43,1639200.0,3.2655,3.275,3.256,3.256,1639200.0
2011-07-22 09:40:00,3.43,3.44,3.41,3.43,1641600.0,3.256,3.2655,3.2371,3.256,1641600.0
2011-07-22 09:50:00,3.43,3.43,3.4,3.41,1392000.0,3.256,3.256,3.2276,3.2371,1392000.0
2011-07-22 10:00:00,3.41,3.43,3.4,3.41,1272000.0,3.2371,3.256,3.2276,3.2371,1272000.0
2011-07-22 10:10:00,3.41,3.42,3.4,3.41,1879200.0,3.2371,3.2466,3.2276,3.2371,1879200.0
2011-07-22 10:20:00,3.41,3.41,3.39,3.4,1207200.0,3.2371,3.2371,3.2181,3.2276,1207200.0
2011-07-22 10:30:00,3.4,3.42,3.4,3.42,525600.0,3.2276,3.2466,3.2276,3.2466,525600.0
2011-07-22 10:40:00,3.42,3.42,3.41,3.42,492000.0,3.2466,3.2466,3.2371,3.2466,492000.0
2011-07-22 10:50:00,3.41,3.42,3.41,3.42,571200.0,3.2371,3.2466,3.2371,3.2466,571200.0
2011-07-22 11:00:00,3.42,3.43,3.42,3.42,835200.0,3.2466,3.256,3.2466,3.2466,835200.0
2011-07-22 11:10:00,3.42,3.43,3.42,3.43,523200.0,3.2466,3.256,3.2466,3.256,523200.0
2011-07-22 11:20:00,3.42,3.43,3.42,3.42,237600.0,3.2466,3.256,3.2466,3.2466,237600.0
2011-07-22 11:30:00,3.42,3.44,3.42,3.44,672000.0,3.2466,3.2655,3.2466,3.2655,672000.0
2011-07-22 11:40:00,3.44,3.44,3.43,3.44,674400.0,3.2655,3.2655,3.256,3.2655,674400.0
2011-07-22 11:50:00,3.44,3.44,3.43,3.44,312000.0,3.2655,3.2655,3.256,3.2655,312000.0
2011-07-22 12:00:00,3.44,3.45,3.43,3.45,787200.0,3.2655,3.275,3.256,3.275,787200.0
2011-07-22 12:10:00,3.45,3.46,3.45,3.45,1060800.0,3.275,3.2845,3.275,3.275,1060800.0
2011-07-22 12:20:00,3.45,3.45,3.44,3.45,468000.0,3.275,3.275,3.2655,3.275,468000.0
2011-07-22 12:30:00,3.45,3.45,3.44,3.44,192000.0,3.275,3.275,3.2655,3.2655,192000.0
2011-07-22 12:40:00,3.44,3.45,3.44,3.45,400800.0,3.2655,3.275,3.2655,3.275,400800.0
2011-07-22 12:50:00,3.45,3.46,3.45,3.46,432000.0,3.275,3.2845,3.275,3.2845,432000.0
2011-07-22 13:00:00,3.46,3.46,3.45,3.45,417600.0,3.2845,3.2845,3.275,3.275,417600.0
2011-07-22 13:10:00,3.45,3.45,3.45,3.45,228000.0,3.275,3.275,3.275,3.275,228000.0
2011-07-22 13:20:00,3.45,3.45,3.45,3.45,302400.0,3.275,3.275,3.275,3.275,302400.0
2011-07-22 13:30:00,3.45,3.45,3.45,3.45,364800.0,3.275,3.275,3.275,3.275,364800.0
2011-07-22 13:40:00,3.45,3.45,3.45,3.45,604800.0,3.275,3.275,3.275,3.275,604800.0
2011-07-22 13:50:00,3.45,3.46,3.45,3.45,712800.0,3.275,3.2845,3.275,3.275,712800.0
2011-07-22 14:00:00,3.45,3.45,3.44,3.45,777600.0,3.275,3.275,3.2655,3.275,777600.0
2011-07-22 14:10:00,3.45,3.45,3.45,3.45,240000.0,3.275,3.275,3.275,3.275,240000.0
2011-07-22 14:20:00,3.45,3.45,3.45,3.45,919200.0,3.275,3.275,3.275,3.275,919200.0
2011-07-22 14:30:00,3.45,3.45,3.45,3.45,355200.0,3.275,3.275,3.275,3.275,355200.0
2011-07-22 14:40:00,3.45,3.45,3.45,3.45,177600.0,3.275,3.275,3.275,3.275,177600.0
2011-07-22 14:50:00,3.45,3.45,3.45,3.45,189600.0,3.275,3.275,3.275,3.275,189600.0
2011-07-22 15:00:00,3.45,3.46,3.45,3.45,636000.0,3.275,3.2845,3.275,3.275,636000.0
2011-07-22 15:10:00,3.45,3.45,3.44,3.45,1425600.0,3.275,3.275,3.2655,3.275,1425600.0
2011-07-22 15:20:00,3.45,3.45,3.44,3.44,616800.0,3.275,3.275,3.2655,3.2655,616800.0
2011-07-22 15:30:00,3.44,3.45,3.43,3.44,1886400.0,3.2655,3.275,3.256,3.2655,1886400.0
2011-07-22 15:40:00,3.44,3.45,3.43,3.44,784800.0,3.2655,3.275,3.256,3.2655,784800.0
2011-07-22 15:50:00,3.45,3.45,3.44,3.45,1425600.0,3.275,3.275,3.2655,3.275,1425600.0
2011-07-25 09:30:00,3.35,3.37,3.34,3.36,2292000.0,3.1801,3.1991,3.1706,3.1896,2292000.0
2011-07-25 09:40:00,3.37,3.38,3.34,3.36,1368000.0,3.1991,3.2086,3.1706,3.1896,1368000.0
2011-07-25 09:50:00,3.36,3.38,3.36,3.38,1828800.0,3.1896,3.2086,3.1896,3.2086,1828800.0
2011-07-25 10:00:00,3.38,3.4,3.38,3.39,888000.0,3.2086,3.2276,3.2086,3.2181,888000.0
2011-07-25 10:10:00,3.4,3.4,3.39,3.4,883200.0,3.2276,3.2276,3.2181,3.2276,883200.0
2011-07-25 10:20:00,3.4,3.41,3.39,3.4,832800.0,3.2276,3.2371,3.2181,3.2276,832800.0
2011-07-25 10:30:00,3.4,3.41,3.39,3.39,936000.0,3.2276,3.2371,3.2181,3.2181,936000.0
2011-07-25 10:40:00,3.39,3.41,3.39,3.4,434400.0,3.2181,3.2371,3.2181,3.2276,434400.0
2011-07-25 10:50:00,3.4,3.4,3.38,3.4,566400.0,3.2276,3.2276,3.2086,3.2276,566400.0
2011-07-25 11:00:00,3.4,3.4,3.39,3.4,180000.0,3.2276,3.2276,3.2181,3.2276,180000.0
2011-07-25 11:10:00,3.4,3.4,3.39,3.4,139200.0,3.2276,3.2276,3.2181,3.2276,139200.0
2011-07-25 11:20:00,3.4,3.42,3.4,3.41,823200.0,3.2276,3.2466,3.2276,3.2371,823200.0
2011-07-25 11:30:00,3.42,3.42,3.41,3.41,237600.0,3.2466,3.2466,3.2371,3.2371,237600.0
2011-07-25 11:40:00,3.41,3.42,3.41,3.41,340800.0,3.2371,3.2466,3.2371,3.2371,340800.0
2011-07-25 11:50:00,3.41,3.41,3.4,3.41,201600.0,3.2371,3.2371,3.2276,3.2371,201600.0
2011-07-25 12:00:00,3.41,3.42,3.41,3.41,412800.0,3.2371,3.2466,3.2371,3.2371,412800.0
2011-07-25 12:10:00,3.42,3.42,3.41,3.41,252000.0,3.2466,3.2466,3.2371,3.2371,252000.0
2011-07-25 12:20:00,3.41,3.42,3.41,3.42,223200.0,3.2371,3.2466,3.2371,3.2466,223200.0
2011-07-25 12:30:00,3.42,3.43,3.42,3.43,420000.0,3.2466,3.256,3.2466,3.256,420000.0
2011-07-25 12:40:00,3.43,3.44,3.43,3.43,336000.0,3.256,3.2655,3.256,3.256,336000.0
2011-07-25 12:50:00,3.43,3.43,3.43,3.43,367200.0,3.256,3.256,3.256,3.256,367200.0
2011-07-25 13:00:00,3.43,3.44,3.43,3.44,621600.0,3.256,3.2655,3.256,3.2655,621600.0
2011-07-25 13:10:00,3.44,3.44,3.43,3.43,933600.0,3.2655,3.2655,3.256,3.256,933600.0
2011-07-25 13:20:00,3.44,3.44,3.43,3.43,120000.0,3.2655,3.2655,3.256,3.256,120000.0
2011-07-25 13:30:00,3.43,3.43,3.43,3.43,160800.0,3.256,3.256,3.256,3.256,160800.0
2011-07-25 13:40:00,3.42,3.43,3.42,3.42,259200.0,3.2466,3.256,3.2466,3.2466,259200.0
2011-07-25 13:50:00,3.42,3.43,3.42,3.42,278400.0,3.2466,3.256,3.2466,3.2466,278400.0
2011-07-25 14:00:00,3.42,3.43,3.42,3.43,244800.0,3.2466,3.256,3.2466,3.256,244800.0
2011-07-25 14:10:00,3.43,3.44,3.43,3.43,405600.0,3.256,3.2655,3.256,3.256,405600.0
2011-07-25 14:20:00,3.43,3.44,3.43,3.43,261600.0,3.256,3.2655,3.256,3.256,261600.0
2011-07-25 14:30:00,3.43,3.43,3.41,3.41,1159200.0,3.256,3.256,3.2371,3.2371,1159200.0
2011-07-25 14:40:00,3.41,3.42,3.41,3.41,1358400.0,3.2371,3.2466,3.2371,3.2371,1358400.0
2011-07-25 14:50:00,3.41,3.42,3.41,3.41,520800.0,3.2371,3.2466,3.2371,3.2371,520800.0
2011-07-25 15:00:00,3.41,3.41,3.39,3.4,715200.0,3.2371,3.2371,3.2181,3.2276,715200.0
2011-07-25 15:10:00,3.4,3.41,3.39,3.4,916800.0,3.2276,3.2371,3.2181,3.2276,916800.0
2011-07-25 15:20:00,3.4,3.4,3.39,3.4,720000.0,3.2276,3.2276,3.2181,3.2276,720000.0
2011-07-25 15:30:00,3.4,3.41,3.39,3.41,1432800.0,3.2276,3.2371,3.2181,3.2371,1432800.0
2011-07-25 15:40:00,3.41,3.41,3.39,3.39,1123200.0,3.2371,3.2371,3.2181,3.2181,1123200.0
2011-07-25 15:50:00,3.39,3.4,3.39,3.39,2364000.0,3.2181,3.2276,3.2181,3.2181,2364000.0
2011-07-26 09:30:00,3.38,3.4,3.37,3.37,1212000.0,3.2086,3.2276,3.1991,3.1991,1212000.0
2011-07-26 09:40:00,3.37,3.39,3.35,3.36,1420800.0,3.1991,3.2181,3.1801,3.1896,1420800.0
2011-07-26 09:50:00,3.36,3.36,3.33,3.34,2534400.0,3.1896,3.1896,3.1611,3.1706,2534400.0
2011-07-26 10:00:00,3.34,3.36,3.33,3.34,2968800.0,3.1706,3.1896,3.1611,3.1706,2968800.0
2011-07-26 10:10:00,3.34,3.36,3.33,3.34,890400.0,3.1706,3.1896,3.1611,3.1706,890400.0
2011-07-26 10:20:00,3.34,3.35,3.34,3.35,364800.0,3.1706,3.1801,3.1706,3.1801,364800.0
2011-07-26 10:30:00,3.35,3.36,3.34,3.35,765600.0,3.1801,3.1896,3.1706,3.1801,765600.0
2011-07-26 10:40:00,3.35,3.37,3.35,3.37,1190400.0,3.1801,3.1991,3.1801,3.1991,1190400.0
2011-07-26 10:50:00,3.37,3.37,3.36,3.36,660000.0,3.1991,3.1991,3.1896,3.1896,660000.0
2011-07-26 11:00:00,3.37,3.38,3.37,3.38,1140000.0,3.1991,3.2086,3.1991,3.2086,1140000.0
2011-07-26 11:10:00,3.38,3.38,3.38,3.38,636000.0,3.2086,3.2086,3.2086,3.2086,636000.0
2011-07-26 11:20:00,3.38,3.38,3.38,3.38,432000.0,3.2086,3.2086,3.2086,3.2086,432000.0
2011-07-26 11:30:00,3.38,3.38,3.37,3.37,537600.0,3.2086,3.2086,3.1991,3.1991,537600.0
2011-07-26 11:40:00,3.37,3.37,3.36,3.36,199200.0,3.1991,3.1991,3.1896,3.1896,199200.0
2011-07-26 11:50:00,3.37,3.37,3.36,3.37,177600.0,3.1991,3.1991,3.1896,3.1991,177600.0
2011-07-26 12:00:00,3.37,3.37,3.36,3.37,88800.0,3.1991,3.1991,3.1896,3.1991,88800.0
2011-07-26 12:10:00,3.37,3.38,3.37,3.38,626400.0,3.1991,3.2086,3.1991,3.2086,626400.0
2011-07-26 12:20:00,3.38,3.38,3.38,3.38,96000.0,3.2086,3.2086,3.2086,3.2086,96000.0
2011-07-26 12:30:00,3.38,3.38,3.37,3.38,540000.0,3.2086,3.2086,3.1991,3.2086,540000.0
2011-07-26 12:40:00,3.38,3.38,3.37,3.37,264000.0,3.2086,3.2086,3.1991,3.1991,264000.0
2011-07-26 12:50:00,3.37,3.37,3.37,3.37,86400.0,3.1991,3.1991,3.1991,3.1991,86400.0
2011-07-26 13:00:00,3.37,3.38,3.37,3.37,417600.0,3.1991,3.2086,3.1991,3.1991,417600.0
2011-07-26 13:10:00,3.37,3.37,3.36,3.36,501600.0,3.1991,3.1991,3.1896,3.1896,501600.0
2011-07-26 13:20:00,3.37,3.37,3.36,3.36,331200.0,3.1991,3.1991,3.1896,3.1896,331200.0
2011-07-26 13:30:00,3.37,3.37,3.36,3.36,67200.0,3.1991,3.1991,3.1896,3.1896,67200.0
2011-07-26 13:40:00,3.36,3.36,3.36,3.36,208800.0,3.1896,3.1896,3.1896,3.1896,208800.0
2011-07-26 13:50:00,3.36,3.37,3.36,3.37,199200.0,3.1896,3.1991,3.1896,3.1991,199200.0
2011-07-26 14:00:00,3.37,3.38,3.37,3.38,840000.0,3.1991,3.2086,3.1991,3.2086,840000.0
2011-07-26 14:10:00,3.38,3.4,3.38,3.4,758400.0,3.2086,3.2276,3.2086,3.2276,758400.0
2011-07-26 14:20:00,3.4,3.4,3.39,3.39,199200.0,3.2276,3.2276,3.2181,3.2181,199200.0
2011-07-26 14:30:00,3.39,3.4,3.39,3.39,720000.0,3.2181,3.2276,3.2181,3.2181,720000.0
2011-07-26 14:40:00,3.39,3.39,3.38,3.38,751200.0,3.2181,3.2181,3.2086,3.2086,751200.0
2011-07-26 14:50:00,3.38,3.39,3.38,3.38,856800.0,3.2086,3.2181,3.2086,3.2086,856800.0
2011-07-26 15:00:00,3.38,3.38,3.37,3.37,962400.0,3.2086,3.2086,3.1991,3.1991,962400.0
2011-07-26 15:10:00,3.37,3.38,3.37,3.37,907200.0,3.1991,3.2086,3.1991,3.1991,907200.0
2011-07-26 15:20:00,3.37,3.38,3.37,3.37,871200.0,3.1991,3.2086,3.1991,3.1991,871200.0
2011-07-26 15:30:00,3.37,3.37,3.36,3.36,1116000.0,3.1991,3.1991,3.1896,3.1896,1116000.0
2011-07-26 15:40:00,3.36,3.36,3.34,3.35,1257600.0,3.1896,3.1896,3.1706,3.1801,1257600.0
2011-07-26 15:50:00,3.34,3.35,3.34,3.35,1833600.0,3.1706,3.1801,3.1706,3.1801,1833600.0
2011-07-27 09:30:00,3.3,3.3,3.27,3.28,1951200.0,3.1326,3.1326,3.1042,3.1137,1951200.0
2011-07-27 09:40:00,3.27,3.28,3.26,3.27,1296000.0,3.1042,3.1137,3.0947,3.1042,1296000.0
2011-07-27 09:50:00,3.27,3.27,3.25,3.26,988800.0,3.1042,3.1042,3.0852,3.0947,988800.0
2011-07-27 10:00:00,3.26,3.26,3.22,3.23,2191200.0,3.0947,3.0947,3.0567,3.0662,2191200.0
2011-07-27 10:10:00,3.22,3.24,3.22,3.23,2330400.0,3.0567,3.0757,3.0567,3.0662,2330400.0
2011-07-27 10:20:00,3.23,3.23,3.2,3.2,2143200.0,3.0662,3.0662,3.0377,3.0377,2143200.0
2011-07-27 10:30:00,3.2,3.22,3.19,3.21,1867200.0,3.0377,3.0567,3.0282,3.0472,1867200.0
2011-07-27 10:40:00,3.21,3.22,3.2,3.21,2570400.0,3.0472,3.0567,3.0377,3.0472,2570400.0
2011-07-27 10:50:00,3.21,3.24,3.21,3.23,1125600.0,3.0472,3.0757,3.0472,3.0662,1125600.0
2011-07-27 11:00:00,3.23,3.23,3.22,3.23,748800.0,3.0662,3.0662,3.0567,3.0662,748800.0
2011-07-27 11:10:00,3.23,3.25,3.23,3.24,955200.0,3.0662,3.0852,3.0662,3.0757,955200.0
2011-07-27 11:20:00,3.24,3.25,3.23,3.25,1648800.0,3.0757,3.0852,3.0662,3.0852,1648800.0
2011-07-27 11:30:00,3.25,3.26,3.23,3.24,2258400.0,3.0852,3.0947,3.0662,3.0757,2258400.0
2011-07-27 11:40:00,3.24,3.24,3.23,3.24,909600.0,3.0757,3.0757,3.0662,3.0757,909600.0
2011-07-27 11:50:00,3.24,3.24,3.22,3.23,1725600.0,3.0757,3.0757,3.0567,3.0662,1725600.0
2011-07-27 12:00:00,3.22,3.23,3.21,3.21,962400.0,3.0567,3.0662,3.0472,3.0472,962400.0
2011-07-27 12:10:00,3.22,3.23,3.22,3.23,1106400.0,3.0567,3.0662,3.0567,3.0662,1106400.0
2011-07-27 12:20:00,3.23,3.23,3.21,3.22,1456800.0,3.0662,3.0662,3.0472,3.0567,1456800.0
2011-07-27 12:30:00,3.23,3.23,3.21,3.22,1108800.0,3.0662,3.0662,3.0472,3.0567,1108800.0
2011-07-27 12:40:00,3.22,3.23,3.22,3.22,729600.0,3.0567,3.0662,3.0567,3.0567,729600.0
2011-07-27 12:50:00,3.22,3.23,3.21,3.21,537600.0,3.0567,3.0662,3.0472,3.0472,537600.0
2011-07-27 13:00:00,3.21,3.22,3.21,3.22,952800.0,3.0472,3.0567,3.0472,3.0567,952800.0
2011-07-27 13:10:00,3.22,3.22,3.2,3.21,1044000.0,3.0567,3.0567,3.0377,3.0472,1044000.0
2011-07-27 13:20:00,3.21,3.21,3.2,3.2,758400.0,3.0472,3.0472,3.0377,3.0377,758400.0
2011-07-27 13:30:00,3.2,3.21,3.2,3.2,520800.0,3.0377,3.0472,3.0377,3.0377,520800.0
2011-07-27 13:40:00,3.2,3.22,3.2,3.22,1267200.0,3.0377,3.0567,3.0377,3.0567,1267200.0
2011-07-27 13:50:00,3.22,3.22,3.22,3.22,748800.0,3.0567,3.0567,3.0567,3.0567,748800.0
2011-07-27 14:00:00,3.22,3.22,3.2,3.21,1473600.0,3.0567,3.0567,3.0377,3.0472,1473600.0
2011-07-27 14:10:00,3.21,3.21,3.21,3.21,300000.0,3.0472,3.0472,3.0472,3.0472,300000.0
2011-07-27 14:20:00,3.21,3.21,3.19,3.19,1413600.0,3.0472,3.0472,3.0282,3.0282,1413600.0
2011-07-27 14:30:00,3.19,3.19,3.16,3.18,2479200.0,3.0282,3.0282,2.9997,3.0187,2479200.0
2011-07-27 14:40:00,3.18,3.18,3.16,3.17,1588800.0,3.0187,3.0187,2.9997,3.0092,1588800.0
2011-07-27 14:50:00,3.18,3.18,3.16,3.17,1464000.0,3.0187,3.0187,2.9997,3.0092,1464000.0
2011-07-27 15:00:00,3.18,3.18,3.16,3.16,1089600.0,3.0187,3.0187,2.9997,2.9997,1089600.0
2011-07-27 15:10:00,3.16,3.17,3.15,3.15,2138400.0,2.9997,3.0092,2.9902,2.9902,2138400.0
2011-07-27 15:20:00,3.15,3.16,3.14,3.16,2400000.0,2.9902,2.9997,2.9808,2.9997,2400000.0
2011-07-27 15:30:00,3.16,3.17,3.16,3.17,1980000.0,2.9997,3.0092,2.9997,3.0092,1980000.0
2011-07-27 15:40:00,3.17,3.17,3.14,3.14,1776000.0,3.0092,3.0092,2.9808,2.9808,1776000.0
2011-07-27 15:50:00,3.14,3.16,3.14,3.15,3381600.0,2.9808,2.9997,2.9808,2.9902,3381600.0
2011-07-28 09:30:00,3.15,3.17,3.14,3.15,3019200.0,2.9902,3.0092,2.9808,2.9902,3019200.0
2011-07-28 09:40:00,3.14,3.16,3.14,3.15,1255200.0,2.9808,2.9997,2.9808,2.9902,1255200.0
2011-07-28 09:50:00,3.15,3.17,3.15,3.16,1653600.0,2.9902,3.0092,2.9902,2.9997,1653600.0
2011-07-28 10:00:00,3.16,3.18,3.14,3.18,3122400.0,2.9997,3.0187,2.9808,3.0187,3122400.0
2011-07-28 10:10:00,3.17,3.19,3.17,3.19,1989600.0,3.0092,3.0282,3.0092,3.0282,1989600.0
2011-07-28 10:20:00,3.19,3.19,3.17,3.17,607200.0,3.0282,3.0282,3.0092,3.0092,607200.0
2011-07-28 10:30:00,3.18,3.18,3.17,3.17,902400.0,3.0187,3.0187,3.0092,3.0092,902400.0
2011-07-28 10:40:00,3.17,3.19,3.17,3.19,1164000.0,3.0092,3.0282,3.0092,3.0282,1164000.0
2011-07-28 10:50:00,3.18,3.19,3.18,3.18,511200.0,3.0187,3.0282,3.0187,3.0187,511200.0
2011-07-28 11:00:00,3.19,3.2,3.18,3.2,919200.0,3.0282,3.0377,3.0187,3.0377,919200.0
2011-07-28 11:10:00,3.2,3.21,3.2,3.21,888000.0,3.0377,3.0472,3.0377,3.0472,888000.0
2011-07-28 11:20:00,3.21,3.23,3.2,3.22,1300800.0,3.0472,3.0662,3.0377,3.0567,1300800.0
2011-07-28 11:30:00,3.22,3.22,3.22,3.22,957600.0,3.0567,3.0567,3.0567,3.0567,957600.0
2011-07-28 11:40:00,3.22,3.23,3.22,3.22,1204800.0,3.0567,3.0662,3.0567,3.0567,1204800.0
2011-07-28 11:50:00,3.22,3.22,3.21,3.22,597600.0,3.0567,3.0567,3.0472,3.0567,597600.0
2011-07-28 12:00:00,3.22,3.23,3.22,3.22,888000.0,3.0567,3.0662,3.0567,3.0567,888000.0
2011-07-28 12:10:00,3.22,3.22,3.2,3.2,1010400.0,3.0567,3.0567,3.0377,3.0377,1010400.0
2011-07-28 12:20:00,3.2,3.21,3.2,3.2,535200.0,3.0377,3.0472,3.0377,3.0377,535200.0
2011-07-28 12:30:00,3.2,3.21,3.19,3.2,542400.0,3.0377,3.0472,3.0282,3.0377,542400.0
2011-07-28 12:40:00,3.2,3.2,3.19,3.2,724800.0,3.0377,3.0377,3.0282,3.0377,724800.0
2011-07-28 12:50:00,3.2,3.21,3.19,3.21,604800.0,3.0377,3.0472,3.0282,3.0472,604800.0
2011-07-28 13:00:00,3.2,3.2,3.2,3.2,468000.0,3.0377,3.0377,3.0377,3.0377,468000.0
2011-07-28 13:10:00,3.2,3.21,3.2,3.2,892800.0,3.0377,3.0472,3.0377,3.0377,892800.0
2011-07-28 13:20:00,3.2,3.2,3.19,3.2,612000.0,3.0377,3.0377,3.0282,3.0377,612000.0
2011-07-28 13:30:00,3.2,3.2,3.19,3.2,460800.0,3.0377,3.0377,3.0282,3.0377,460800.0
2011-07-28 13:40:00,3.2,3.21,3.19,3.2,650400.0,3.0377,3.0472,3.0282,3.0377,650400.0
2011-07-28 13:50:00,3.2,3.21,3.2,3.2,453600.0,3.0377,3.0472,3.0377,3.0377,453600.0
2011-07-28 14:00:00,3.2,3.2,3.18,3.18,403200.0,3.0377,3.0377,3.0187,3.0187,403200.0
2011-07-28 14:10:00,3.18,3.18,3.17,3.18,948000.0,3.0187,3.0187,3.0092,3.0187,948000.0
2011-07-28 14:20:00,3.17,3.18,3.16,3.17,1096800.0,3.0092,3.0187,2.9997,3.0092,1096800.0
2011-07-28 14:30:00,3.17,3.17,3.16,3.16,1120800.0,3.0092,3.0092,2.9997,2.9997,1120800.0
2011-07-28 14:40:00,3.16,3.17,3.16,3.17,530400.0,2.9997,3.0092,2.9997,3.0092,530400.0
2011-07-28 14:50:00,3.17,3.18,3.17,3.17,643200.0,3.0092,3.0187,3.0092,3.0092,643200.0
2011-07-28 15:00:00,3.17,3.17,3.15,3.16,708000.0,3.0092,3.0092,2.9902,2.9997,708000.0
2011-07-28 15:10:00,3.16,3.16,3.15,3.15,876000.0,2.9997,2.9997,2.9902,2.9902,876000.0
2011-07-28 15:20:00,3.15,3.15,3.13,3.13,1005600.0,2.9902,2.9902,2.9713,2.9713,1005600.0
2011-07-28 15:30:00,3.13,3.14,3.12,3.13,1500000.0,2.9713,2.9808,2.9618,2.9713,1500000.0
2011-07-28 15:40:00,3.13,3.13,3.1,3.11,2997600.0,2.9713,2.9713,2.9428,2.9523,2997600.0
2011-07-28 15:50:00,3.11,3.13,3.11,3.12,3043200.0,2.9523,2.9713,2.9523,2.9618,3043200.0
2011-07-29 09:30:00,3.03,3.03,3.0,3.01,5016000.0,2.8763,2.8763,2.8479,2.8573,5016000.0
2011-07-29 09:40:00,3.01,3.02,2.99,3.02,5318400.0,2.8573,2.8668,2.8384,2.8668,5318400.0
2011-07-29 09:50:00,3.02,3.05,3.01,3.04,4828800.0,2.8668,2.8953,2.8573,2.8858,4828800.0
2011-07-29 10:00:00,3.04,3.06,3.03,3.05,2260800.0,2.8858,2.9048,2.8763,2.8953,2260800.0
2011-07-29 10:10:00,3.05,3.05,3.03,3.04,1872000.0,2.8953,2.8953,2.8763,2.8858,1872000.0
2011-07-29 10:20:00,3.04,3.07,3.04,3.05,2332800.0,2.8858,2.9143,2.8858,2.8953,2332800.0
2011-07-29 10:30:00,3.05,3.07,3.04,3.06,3187200.0,2.8953,2.9143,2.8858,2.9048,3187200.0
2011-07-29 10:40:00,3.06,3.07,3.04,3.07,4224000.0,2.9048,2.9143,2.8858,2.9143,4224000.0
2011-07-29 10:50:00,3.07,3.11,3.07,3.1,3489600.0,2.9143,2.9523,2.9143,2.9428,3489600.0
2011-07-29 11:00:00,3.1,3.13,3.09,3.13,1560000.0,2.9428,2.9713,2.9333,2.9713,1560000.0
2011-07-29 11:10:00,3.13,3.14,3.11,3.14,2388000.0,2.9713,2.9808,2.9523,2.9808,2388000.0
2011-07-29 11:20:00,3.14,3.14,3.11,3.11,1492800.0,2.9808,2.9808,2.9523,2.9523,1492800.0
2011-07-29 11:30:00,3.11,3.12,3.1,3.1,1346400.0,2.9523,2.9618,2.9428,2.9428,1346400.0
2011-07-29 11:40:00,3.1,3.12,3.1,3.1,852000.0,2.9428,2.9618,2.9428,2.9428,852000.0
2011-07-29 11:50:00,3.1,3.11,3.1,3.11,895200.0,2.9428,2.9523,2.9428,2.9523,895200.0
2011-07-29 12:00:00,3.11,3.11,3.09,3.1,1696800.0,2.9523,2.9523,2.9333,2.9428,1696800.0
2011-07-29 12:10:00,3.1,3.1,3.07,3.09,1068000.0,2.9428,2.9428,2.9143,2.9333,1068000.0
2011-07-29 12:20:00,3.09,3.09,3.08,3.08,847200.0,2.9333,2.9333,2.9238,2.9238,847200.0
2011-07-29 12:30:00,3.09,3.1,3.07,3.09,655200.0,2.9333,2.9428,2.9143,2.9333,655200.0
2011-07-29 12:40:00,3.09,3.1,3.08,3.08,532800.0,2.9333,2.9428,2.9238,2.9238,532800.0
2011-07-29 12:50:00,3.08,3.08,3.07,3.07,868800.0,2.9238,2.9238,2.9143,2.9143,868800.0
2011-07-29 13:00:00,3.07,3.08,3.06,3.08,1423200.0,2.9143,2.9238,2.9048,2.9238,1423200.0
2011-07-29 13:10:00,3.08,3.09,3.07,3.07,494400.0,2.9238,2.9333,2.9143,2.9143,494400.0
2011-07-29 13:20:00,3.07,3.09,3.07,3.09,1240800.0,2.9143,2.9333,2.9143,2.9333,1240800.0
2011-07-29 13:30:00,3.08,3.1,3.07,3.09,844800.0,2.9238,2.9428,2.9143,2.9333,844800.0
2011-07-29 13:40:00,3.1,3.11,3.09,3.1,1104000.0,2.9428,2.9523,2.9333,2.9428,1104000.0
2011-07-29 13:50:00,3.1,3.11,3.09,3.1,482400.0,2.9428,2.9523,2.9333,2.9428,482400.0
2011-07-29 14:00:00,3.1,3.12,3.09,3.11,710400.0,2.9428,2.9618,2.9333,2.9523,710400.0
2011-07-29 14:10:00,3.11,3.11,3.09,3.09,496800.0,2.9523,2.9523,2.9333,2.9333,496800.0
2011-07-29 14:20:00,3.09,3.09,3.08,3.09,307200.0,2.9333,2.9333,2.9238,2.9333,307200.0
2011-07-29 14:30:00,3.09,3.11,3.08,3.11,1384800.0,2.9333,2.9523,2.9238,2.9523,1384800.0
2011-07-29 14:40:00,3.11,3.11,3.09,3.1,520800.0,2.9523,2.9523,2.9333,2.9428,520800.0
2011-07-29 14:50:00,3.09,3.11,3.09,3.09,595200.0,2.9333,2.9523,2.9333,2.9333,595200.0
2011-07-29 15:00:00,3.09,3.1,3.08,3.1,957600.0,2.9333,2.9428,2.9238,2.9428,957600.0
2011-07-29 15:10:00,3.1,3.1,3.09,3.09,2424000.0,2.9428,2.9428,2.9333,2.9333,2424000.0
2011-07-29 15:20:00,3.09,3.09,3.07,3.08,1420800.0,2.9333,2.9333,2.9143,2.9238,1420800.0
2011-07-29 15:30:00,3.08,3.08,3.07,3.08,1389600.0,2.9238,2.9238,2.9143,2.9238,1389600.0
2011-07-29 15:40:00,3.08,3.08,3.05,3.05,3362400.0,2.9238,2.9238,2.8953,2.8953,3362400.0
2011-07-29 15:50:00,3.05,3.08,3.05,3.05,4994400.0,2.8953,2.9238,2.8953,2.8953,4994400.0
2011-08-01 09:30:00,3.16,3.17,3.12,3.14,11748000.0,2.9997,3.0092,2.9618,2.9808,11748000.0
2011-08-01 09:40:00,3.14,3.14,3.09,3.1,4588800.0,2.9808,2.9808,2.9333,2.9428,4588800.0
2011-08-01 09:50:00,3.1,3.1,3.08,3.08,3799200.0,2.9428,2.9428,2.9238,2.9238,3799200.0
2011-08-01 10:00:00,3.08,3.08,2.97,3.01,11263200.0,2.9238,2.9238,2.8194,2.8573,11263200.0
2011-08-01 10:10:00,3.01,3.02,2.99,3.02,3004800.0,2.8573,2.8668,2.8384,2.8668,3004800.0
2011-08-01 10:20:00,3.02,3.04,3.0,3.0,1934400.0,2.8668,2.8858,2.8479,2.8479,1934400.0
2011-08-01 10:30:00,3.01,3.02,3.0,3.02,1516800.0,2.8573,2.8668,2.8479,2.8668,1516800.0
2011-08-01 10:40:00,3.02,3.03,3.01,3.01,1291200.0,2.8668,2.8763,2.8573,2.8573,1291200.0
2011-08-01 10:50:00,3.02,3.02,3.0,3.0,1447200.0,2.8668,2.8668,2.8479,2.8479,1447200.0
2011-08-01 11:00:00,3.0,3.0,2.97,2.99,2306400.0,2.8479,2.8479,2.8194,2.8384,2306400.0
2011-08-01 11:10:00,2.99,2.99,2.97,2.98,1989600.0,2.8384,2.8384,2.8194,2.8289,1989600.0
2011-08-01 11:20:00,2.98,3.0,2.98,3.0,2445600.0,2.8289,2.8479,2.8289,2.8479,2445600.0
2011-08-01 11:30:00,2.99,3.0,2.94,2.95,4147200.0,2.8384,2.8479,2.7909,2.8004,4147200.0
2011-08-01 11:40:00,2.95,2.96,2.94,2.96,1605600.0,2.8004,2.8099,2.7909,2.8099,1605600.0
2011-08-01 11:50:00,2.95,2.96,2.94,2.94,1646400.0,2.8004,2.8099,2.7909,2.7909,1646400.0
2011-08-01 12:00:00,2.94,2.96,2.94,2.95,1773600.0,2.7909,2.8099,2.7909,2.8004,1773600.0
2011-08-01 12:10:00,2.95,2.95,2.93,2.94,1888800.0,2.8004,2.8004,2.7814,2.7909,1888800.0
2011-08-01 12:20:00,2.94,2.96,2.93,2.95,2251200.0,2.7909,2.8099,2.7814,2.8004,2251200.0
2011-08-01 12:30:00,2.96,2.96,2.95,2.96,1077600.0,2.8099,2.8099,2.8004,2.8099,1077600.0
2011-08-01 12:40:00,2.96,2.96,2.95,2.96,1224000.0,2.8099,2.8099,2.8004,2.8099,1224000.0
2011-08-01 12:50:00,2.96,2.97,2.96,2.96,811200.0,2.8099,2.8194,2.8099,2.8099,811200.0
2011-08-01 13:00:00,2.96,2.97,2.95,2.95,753600.0,2.8099,2.8194,2.8004,2.8004,753600.0
2011-08-01 13:10:00,2.95,2.96,2.95,2.96,520800.0,2.8004,2.8099,2.8004,2.8099,520800.0
2011-08-01 13:20:00,2.96,2.97,2.96,2.96,1041600.0,2.8099,2.8194,2.8099,2.8099,1041600.0
2011-08-01 13:30:00,2.96,2.97,2.96,2.97,1267200.0,2.8099,2.8194,2.8099,2.8194,1267200.0
2011-08-01 13:40:00,2.97,2.97,2.97,2.97,1233600.0,2.8194,2.8194,2.8194,2.8194,1233600.0
2011-08-01 13:50:00,2.97,2.98,2.97,2.98,693600.0,2.8194,2.8289,2.8194,2.8289,693600.0
2011-08-01 14:00:00,2.97,2.97,2.96,2.96,1041600.0,2.8194,2.8194,2.8099,2.8099,1041600.0
2011-08-01 14:10:00,2.96,2.96,2.94,2.96,787200.0,2.8099,2.8099,2.7909,2.8099,787200.0
2011-08-01 14:20:00,2.96,2.96,2.95,2.96,765600.0,2.8099,2.8099,2.8004,2.8099,765600.0
2011-08-01 14:30:00,2.95,2.97,2.95,2.97,520800.0,2.8004,2.8194,2.8004,2.8194,520800.0
2011-08-01 14:40:00,2.97,2.98,2.97,2.98,1245600.0,2.8194,2.8289,2.8194,2.8289,1245600.0
2011-08-01 14:50:00,2.98,3.0,2.97,2.99,1341600.0,2.8289,2.8479,2.8194,2.8384,1341600.0
2011-08-01 15:00:00,2.99,3.01,2.99,3.0,1860000.0,2.8384,2.8573,2.8384,2.8479,1860000.0
2011-08-01 15:10:00,3.0,3.01,2.99,3.0,1977600.0,2.8479,2.8573,2.8384,2.8479,1977600.0
2011-08-01 15:20:00,3.0,3.02,3.0,3.02,1903200.0,2.8479,2.8668,2.8479,2.8668,1903200.0
2011-08-01 15:30:00,3.02,3.03,2.99,3.03,1615200.0,2.8668,2.8763,2.8384,2.8763,1615200.0
2011-08-01 15:40:00,3.02,3.03,3.02,3.03,2200800.0,2.8668,2.8763,2.8668,2.8763,2200800.0
2011-08-01 15:50:00,3.02,3.03,3.0,3.02,4029600.0,2.8668,2.8763,2.8479,2.8668,4029600.0
2011-08-02 09:30:00,2.95,2.97,2.95,2.96,4778400.0,2.8004,2.8194,2.8004,2.8099,4778400.0
2011-08-02 09:40:00,2.97,2.99,2.97,2.98,3304800.0,2.8194,2.8384,2.8194,2.8289,3304800.0
2011-08-02 09:50:00,2.98,2.99,2.97,2.99,2090400.0,2.8289,2.8384,2.8194,2.8384,2090400.0
2011-08-02 10:00:00,2.99,2.99,2.97,2.97,2301600.0,2.8384,2.8384,2.8194,2.8194,2301600.0
2011-08-02 10:10:00,2.97,2.98,2.96,2.96,1394400.0,2.8194,2.8289,2.8099,2.8099,1394400.0
2011-08-02 10:20:00,2.96,2.97,2.95,2.96,2529600.0,2.8099,2.8194,2.8004,2.8099,2529600.0
2011-08-02 10:30:00,2.96,2.97,2.95,2.96,991200.0,2.8099,2.8194,2.8004,2.8099,991200.0
2011-08-02 10:40:00,2.96,2.97,2.96,2.96,1507200.0,2.8099,2.8194,2.8099,2.8099,1507200.0
2011-08-02 10:50:00,2.96,2.96,2.93,2.94,2155200.0,2.8099,2.8099,2.7814,2.7909,2155200.0
2011-08-02 11:00:00,2.94,2.94,2.92,2.93,2916000.0,2.7909,2.7909,2.7719,2.7814,2916000.0
2011-08-02 11:10:00,2.93,2.93,2.91,2.92,3729600.0,2.7814,2.7814,2.7624,2.7719,3729600.0
2011-08-02 11:20:00,2.92,2.93,2.91,2.92,1778400.0,2.7719,2.7814,2.7624,2.7719,1778400.0
2011-08-02 11:30:00,2.92,2.93,2.92,2.92,972000.0,2.7719,2.7814,2.7719,2.7719,972000.0
2011-08-02 11:40:00,2.92,2.92,2.91,2.92,1867200.0,2.7719,2.7719,2.7624,2.7719,1867200.0
2011-08-02 11:50:00,2.92,2.93,2.91,2.92,2124000.0,2.7719,2.7814,2.7624,2.7719,2124000.0
2011-08-02 12:00:00,2.92,2.92,2.91,2.91,888000.0,2.7719,2.7719,2.7624,2.7624,888000.0
2011-08-02 12:10:00,2.91,2.93,2.91,2.93,1526400.0,2.7624,2.7814,2.7624,2.7814,1526400.0
2011-08-02 12:20:00,2.93,2.94,2.93,2.93,1665600.0,2.7814,2.7909,2.7814,2.7814,1665600.0
2011-08-02 12:30:00,2.93,2.93,2.9,2.91,3432000.0,2.7814,2.7814,2.7529,2.7624,3432000.0
2011-08-02 12:40:00,2.91,2.92,2.88,2.88,3672000.0,2.7624,2.7719,2.7339,2.7339,3672000.0
2011-08-02 12:50:00,2.88,2.89,2.87,2.88,3888000.0,2.7339,2.7434,2.7244,2.7339,3888000.0
2011-08-02 13:00:00,2.88,2.9,2.88,2.9,2508000.0,2.7339,2.7529,2.7339,2.7529,2508000.0
2011-08-02 13:10:00,2.9,2.91,2.88,2.9,1392000.0,2.7529,2.7624,2.7339,2.7529,1392000.0
2011-08-02 13:20:00,2.91,2.91,2.89,2.89,1180800.0,2.7624,2.7624,2.7434,2.7434,1180800.0
2011-08-02 13:30:00,2.9,2.9,2.87,2.88,2510400.0,2.7529,2.7529,2.7244,2.7339,2510400.0
2011-08-02 13:40:00,2.88,2.88,2.86,2.87,1972800.0,2.7339,2.7339,2.715,2.7244,1972800.0
2011-08-02 13:50:00,2.87,2.87,2.84,2.85,2697600.0,2.7244,2.7244,2.696,2.7055,2697600.0
2011-08-02 14:00:00,2.85,2.87,2.85,2.86,3724800.0,2.7055,2.7244,2.7055,2.715,3724800.0
2011-08-02 14:10:00,2.86,2.88,2.86,2.88,2222400.0,2.715,2.7339,2.715,2.7339,2222400.0
2011-08-02 14:20:00,2.88,2.89,2.86,2.87,2325600.0,2.7339,2.7434,2.715,2.7244,2325600.0
2011-08-02 14:30:00,2.87,2.87,2.86,2.86,1334400.0,2.7244,2.7244,2.715,2.715,1334400.0
2011-08-02 14:40:00,2.85,2.86,2.85,2.86,2894400.0,2.7055,2.715,2.7055,2.715,2894400.0
2011-08-02 14:50:00,2.86,2.89,2.86,2.88,1876800.0,2.715,2.7434,2.715,2.7339,1876800.0
2011-08-02 15:00:00,2.88,2.89,2.88,2.88,1317600.0,2.7339,2.7434,2.7339,2.7339,1317600.0
2011-08-02 15:10:00,2.88,2.88,2.86,2.86,1771200.0,2.7339,2.7339,2.715,2.715,1771200.0
2011-08-02 15:20:00,2.86,2.86,2.83,2.84,4692000.0,2.715,2.715,2.6865,2.696,4692000.0
2011-08-02 15:30:00,2.84,2.85,2.83,2.84,2143200.0,2.696,2.7055,2.6865,2.696,2143200.0
2011-08-02 15:40:00,2.84,2.84,2.81,2.82,4572000.0,2.696,2.696,2.6675,2.677,4572000.0
2011-08-02 15:50:00,2.82,2.82,2.78,2.78,8721600.0,2.677,2.677,2.639,2.639,8721600.0
2011-08-03 09:30:00,2.8,2.81,2.78,2.79,3261600.0,2.658,2.6675,2.639,2.6485,3261600.0
2011-08-03 09:40:00,2.79,2.79,2.76,2.77,4252800.0,2.6485,2.6485,2.62,2.6295,4252800.0
2011-08-03 09:50:00,2.77,2.79,2.77,2.79,2332800.0,2.6295,2.6485,2.6295,2.6485,2332800.0
2011-08-03 10:00:00,2.79,2.81,2.77,2.78,5239200.0,2.6485,2.6675,2.6295,2.639,5239200.0
2011-08-03 10:10:00,2.78,2.79,2.75,2.76,2611200.0,2.639,2.6485,2.6105,2.62,2611200.0
2011-08-03 10:20:00,2.76,2.76,2.72,2.74,3496800.0,2.62,2.62,2.5821,2.601,3496800.0
2011-08-03 10:30:00,2.74,2.74,2.66,2.68,7730400.0,2.601,2.601,2.5251,2.5441,7730400.0
2011-08-03 10:40:00,2.68,2.69,2.66,2.69,3523200.0,2.5441,2.5536,2.5251,2.5536,3523200.0
2011-08-03 10:50:00,2.69,2.73,2.68,2.73,3124800.0,2.5536,2.5915,2.5441,2.5915,3124800.0
2011-08-03 11:00:00,2.73,2.75,2.71,2.72,4101600.0,2.5915,2.6105,2.5726,2.5821,4101600.0
2011-08-03 11:10:00,2.71,2.78,2.71,2.76,3638400.0,2.5726,2.639,2.5726,2.62,3638400.0
2011-08-03 11:20:00,2.77,2.77,2.74,2.74,3009600.0,2.6295,2.6295,2.601,2.601,3009600.0
2011-08-03 11:30:00,2.75,2.77,2.74,2.76,2232000.0,2.6105,2.6295,2.601,2.62,2232000.0
2011-08-03 11:40:00,2.76,2.76,2.73,2.74,1521600.0,2.62,2.62,2.5915,2.601,1521600.0
2011-08-03 11:50:00,2.74,2.76,2.74,2.74,532800.0,2.601,2.62,2.601,2.601,532800.0
2011-08-03 12:00:00,2.74,2.75,2.71,2.73,2311200.0,2.601,2.6105,2.5726,2.5915,2311200.0
2011-08-03 12:10:00,2.73,2.73,2.7,2.71,1444800.0,2.5915,2.5915,2.5631,2.5726,1444800.0
2011-08-03 12:20:00,2.71,2.71,2.7,2.71,804000.0,2.5726,2.5726,2.5631,2.5726,804000.0
2011-08-03 12:30:00,2.71,2.73,2.7,2.73,1814400.0,2.5726,2.5915,2.5631,2.5915,1814400.0
2011-08-03 12:40:00,2.73,2.73,2.72,2.73,684000.0,2.5915,2.5915,2.5821,2.5915,684000.0
2011-08-03 12:50:00,2.73,2.75,2.73,2.73,1068000.0,2.5915,2.6105,2.5915,2.5915,1068000.0
2011-08-03 13:00:00,2.73,2.73,2.72,2.72,907200.0,2.5915,2.5915,2.5821,2.5821,907200.0
2011-08-03 13:10:00,2.72,2.74,2.72,2.73,789600.0,2.5821,2.601,2.5821,2.5915,789600.0
2011-08-03 13:20:00,2.73,2.75,2.73,2.75,813600.0,2.5915,2.6105,2.5915,2.6105,813600.0
2011-08-03 13:30:00,2.75,2.79,2.75,2.79,2575200.0,2.6105,2.6485,2.6105,2.6485,2575200.0
2011-08-03 13:40:00,2.79,2.82,2.78,2.81,3223200.0,2.6485,2.677,2.639,2.6675,3223200.0
2011-08-03 13:50:00,2.8,2.8,2.79,2.79,1740000.0,2.658,2.658,2.6485,2.6485,1740000.0
2011-08-03 14:00:00,2.79,2.81,2.79,2.79,1132800.0,2.6485,2.6675,2.6485,2.6485,1132800.0
2011-08-03 14:10:00,2.79,2.81,2.79,2.79,2560800.0,2.6485,2.6675,2.6485,2.6485,2560800.0
2011-08-03 14:20:00,2.78,2.8,2.77,2.77,1881600.0,2.639,2.658,2.6295,2.6295,1881600.0
2011-08-03 14:30:00,2.77,2.78,2.76,2.77,746400.0,2.6295,2.639,2.62,2.6295,746400.0
2011-08-03 14:40:00,2.77,2.79,2.77,2.78,1324800.0,2.6295,2.6485,2.6295,2.639,1324800.0
2011-08-03 14:50:00,2.78,2.8,2.78,2.79,2426400.0,2.639,2.658,2.639,2.6485,2426400.0
2011-08-03 15:00:00,2.79,2.81,2.78,2.78,5623200.0,2.6485,2.6675,2.639,2.639,5623200.0
2011-08-03 15:10:00,2.78,2.81,2.78,2.81,4624800.0,2.639,2.6675,2.639,2.6675,4624800.0
2011-08-03 15:20:00,2.81,2.83,2.81,2.82,3840000.0,2.6675,2.6865,2.6675,2.677,3840000.0
2011-08-03 15:30:00,2.82,2.82,2.8,2.82,6936000.0,2.677,2.677,2.658,2.677,6936000.0
2011-08-03 15:40:00,2.81,2.83,2.81,2.82,2222400.0,2.6675,2.6865,2.6675,2.677,2222400.0
2011-08-03 15:50:00,2.82,2.84,2.82,2.83,8289600.0,2.677,2.696,2.677,2.6865,8289600.0
2011-08-04 09:30:00,2.71,2.73,2.69,2.71,3808800.0,2.5726,2.5915,2.5536,2.5726,3808800.0
2011-08-04 09:40:00,2.7,2.72,2.68,2.68,3837600.0,2.5631,2.5821,2.5441,2.5441,3837600.0
2011-08-04 09:50:00,2.68,2.7,2.67,2.69,3240000.0,2.5441,2.5631,2.5346,2.5536,3240000.0
2011-08-04 10:00:00,2.7,2.71,2.68,2.69,1975200.0,2.5631,2.5726,2.5441,2.5536,1975200.0
2011-08-04 10:10:00,2.69,2.69,2.65,2.65,3412800.0,2.5536,2.5536,2.5156,2.5156,3412800.0
2011-08-04 10:20:00,2.65,2.69,2.65,2.68,4452000.0,2.5156,2.5536,2.5156,2.5441,4452000.0
2011-08-04 10:30:00,2.67,2.7,2.67,2.68,1946400.0,2.5346,2.5631,2.5346,2.5441,1946400.0
2011-08-04 10:40:00,2.68,2.68,2.63,2.65,6847200.0,2.5441,2.5441,2.4966,2.5156,6847200.0
2011-08-04 10:50:00,2.65,2.65,2.62,2.63,4586400.0,2.5156,2.5156,2.4871,2.4966,4586400.0
2011-08-04 11:00:00,2.63,2.65,2.6,2.64,4171200.0,2.4966,2.5156,2.4681,2.5061,4171200.0
2011-08-04 11:10:00,2.64,2.65,2.61,2.64,1970400.0,2.5061,2.5156,2.4776,2.5061,1970400.0
2011-08-04 11:20:00,2.64,2.65,2.59,2.59,3688800.0,2.5061,2.5156,2.4586,2.4586,3688800.0
2011-08-04 11:30:00,2.59,2.62,2.59,2.61,2668800.0,2.4586,2.4871,2.4586,2.4776,2668800.0
2011-08-04 11:40:00,2.61,2.61,2.53,2.55,7867200.0,2.4776,2.4776,2.4017,2.4207,7867200.0
2011-08-04 11:50:00,2.55,2.57,2.54,2.57,2517600.0,2.4207,2.4397,2.4112,2.4397,2517600.0
2011-08-04 12:00:00,2.58,2.6,2.57,2.58,2925600.0,2.4492,2.4681,2.4397,2.4492,2925600.0
2011-08-04 12:10:00,2.58,2.61,2.58,2.6,2901600.0,2.4492,2.4776,2.4492,2.4681,2901600.0
2011-08-04 12:20:00,2.59,2.61,2.58,2.61,1814400.0,2.4586,2.4776,2.4492,2.4776,1814400.0
2011-08-04 12:30:00,2.61,2.63,2.61,2.62,2443200.0,2.4776,2.4966,2.4776,2.4871,2443200.0
2011-08-04 12:40:00,2.62,2.64,2.62,2.63,830400.0,2.4871,2.5061,2.4871,2.4966,830400.0
2011-08-04 12:50:00,2.63,2.63,2.6,2.6,1368000.0,2.4966,2.4966,2.4681,2.4681,1368000.0
2011-08-04 13:00:00,2.61,2.63,2.6,2.61,1634400.0,2.4776,2.4966,2.4681,2.4776,1634400.0
2011-08-04 13:10:00,2.61,2.61,2.58,2.6,1291200.0,2.4776,2.4776,2.4492,2.4681,1291200.0
2011-08-04 13:20:00,2.6,2.62,2.6,2.61,967200.0,2.4681,2.4871,2.4681,2.4776,967200.0
2011-08-04 13:30:00,2.61,2.61,2.59,2.6,1512000.0,2.4776,2.4776,2.4586,2.4681,1512000.0
2011-08-04 13:40:00,2.6,2.6,2.56,2.57,2990400.0,2.4681,2.4681,2.4302,2.4397,2990400.0
2011-08-04 13:50:00,2.57,2.58,2.56,2.57,3172800.0,2.4397,2.4492,2.4302,2.4397,3172800.0
2011-08-04 14:00:00,2.57,2.57,2.54,2.56,2980800.0,2.4397,2.4397,2.4112,2.4302,2980800.0
2011-08-04 14:10:00,2.55,2.56,2.52,2.53,4454400.0,2.4207,2.4302,2.3922,2.4017,4454400.0
2011-08-04 14:20:00,2.53,2.54,2.51,2.52,5340000.0,2.4017,2.4112,2.3827,2.3922,5340000.0
2011-08-04 14:30:00,2.52,2.56,2.51,2.56,5383200.0,2.3922,2.4302,2.3827,2.4302,5383200.0
2011-08-04 14:40:00,2.56,2.58,2.55,2.57,3240000.0,2.4302,2.4492,2.4207,2.4397,3240000.0
2011-08-04 14:50:00,2.57,2.57,2.54,2.55,3194400.0,2.4397,2.4397,2.4112,2.4207,3194400.0
2011-08-04 15:00:00,2.55,2.58,2.54,2.57,3672000.0,2.4207,2.4492,2.4112,2.4397,3672000.0
2011-08-04 15:10:00,2.57,2.57,2.52,2.52,3324000.0,2.4397,2.4397,2.3922,2.3922,3324000.0
2011-08-04 15:20:00,2.52,2.53,2.49,2.49,4322400.0,2.3922,2.4017,2.3637,2.3637,4322400.0
2011-08-04 15:30:00,2.49,2.51,2.48,2.5,5548800.0,2.3637,2.3827,2.3542,2.3732,5548800.0
2011-08-04 15:40:00,2.5,2.5,2.45,2.46,5052000.0,2.3732,2.3732,2.3257,2.3352,5052000.0
2011-08-04 15:50:00,2.46,2.46,2.42,2.43,8731200.0,2.3352,2.3352,2.2973,2.3068,8731200.0
2011-08-05 09:30:00,2.52,2.54,2.5,2.52,7713600.0,2.3922,2.4112,2.3732,2.3922,7713600.0
2011-08-05 09:40:00,2.51,2.51,2.47,2.47,5138400.0,2.3827,2.3827,2.3447,2.3447,5138400.0
2011-08-05 09:50:00,2.47,2.47,2.35,2.36,10430400.0,2.3447,2.3447,2.2308,2.2403,10430400.0
2011-08-05 10:00:00,2.36,2.41,2.34,2.41,7240800.0,2.2403,2.2878,2.2213,2.2878,7240800.0
2011-08-05 10:10:00,2.41,2.44,2.38,2.43,3856800.0,2.2878,2.3163,2.2593,2.3068,3856800.0
2011-08-05 10:20:00,2.43,2.46,2.43,2.44,4634400.0,2.3068,2.3352,2.3068,2.3163,4634400.0
2011-08-05 10:30:00,2.44,2.44,2.4,2.42,6756000.0,2.3163,2.3163,2.2783,2.2973,6756000.0
2011-08-05 10:40:00,2.42,2.42,2.37,2.39,3314400.0,2.2973,2.2973,2.2498,2.2688,3314400.0
2011-08-05 10:50:00,2.39,2.41,2.38,2.41,1951200.0,2.2688,2.2878,2.2593,2.2878,1951200.0
2011-08-05 11:00:00,2.41,2.41,2.36,2.38,2359200.0,2.2878,2.2878,2.2403,2.2593,2359200.0
2011-08-05 11:10:00,2.37,2.38,2.32,2.34,5078400.0,2.2498,2.2593,2.2023,2.2213,5078400.0
2011-08-05 11:20:00,2.34,2.39,2.31,2.35,5534400.0,2.2213,2.2688,2.1928,2.2308,5534400.0
2011-08-05 11:30:00,2.35,2.37,2.33,2.34,2172000.0,2.2308,2.2498,2.2118,2.2213,2172000.0
2011-08-05 11:40:00,2.33,2.34,2.28,2.29,4492800.0,2.2118,2.2213,2.1644,2.1739,4492800.0
2011-08-05 11:50:00,2.29,2.3,2.23,2.24,5116800.0,2.1739,2.1834,2.1169,2.1264,5116800.0
2011-08-05 12:00:00,2.24,2.29,2.24,2.29,3741600.0,2.1264,2.1739,2.1264,2.1739,3741600.0
2011-08-05 12:10:00,2.29,2.4,2.28,2.35,6576000.0,2.1739,2.2783,2.1644,2.2308,6576000.0
2011-08-05 12:20:00,2.35,2.38,2.33,2.35,4080000.0,2.2308,2.2593,2.2118,2.2308,4080000.0
2011-08-05 12:30:00,2.35,2.43,2.33,2.42,5164800.0,2.2308,2.3068,2.2118,2.2973,5164800.0
2011-08-05 12:40:00,2.41,2.49,2.39,2.47,4898400.0,2.2878,2.3637,2.2688,2.3447,4898400.0
2011-08-05 12:50:00,2.47,2.51,2.46,2.47,5649600.0,2.3447,2.3827,2.3352,2.3447,5649600.0
2011-08-05 13:00:00,2.47,2.49,2.41,2.45,5812800.0,2.3447,2.3637,2.2878,2.3257,5812800.0
2011-08-05 13:10:00,2.45,2.49,2.44,2.49,2462400.0,2.3257,2.3637,2.3163,2.3637,2462400.0
2011-08-05 13:20:00,2.49,2.5,2.48,2.48,2164800.0,2.3637,2.3732,2.3542,2.3542,2164800.0
2011-08-05 13:30:00,2.49,2.49,2.45,2.45,2133600.0,2.3637,2.3637,2.3257,2.3257,2133600.0
2011-08-05 13:40:00,2.45,2.48,2.44,2.48,2988000.0,2.3257,2.3542,2.3163,2.3542,2988000.0
2011-08-05 13:50:00,2.48,2.52,2.48,2.5,4293600.0,2.3542,2.3922,2.3542,2.3732,4293600.0
2011-08-05 14:00:00,2.5,2.5,2.46,2.46,2308800.0,2.3732,2.3732,2.3352,2.3352,2308800.0
2011-08-05 14:10:00,2.46,2.47,2.44,2.47,2169600.0,2.3352,2.3447,2.3163,2.3447,2169600.0
2011-08-05 14:20:00,2.47,2.49,2.46,2.46,1545600.0,2.3447,2.3637,2.3352,2.3352,1545600.0
2011-08-05 14:30:00,2.46,2.48,2.45,2.48,1238400.0,2.3352,2.3542,2.3257,2.3542,1238400.0
2011-08-05 14:40:00,2.48,2.48,2.45,2.45,1927200.0,2.3542,2.3542,2.3257,2.3257,1927200.0
2011-08-05 14:50:00,2.45,2.45,2.42,2.43,2920800.0,2.3257,2.3257,2.2973,2.3068,2920800.0
2011-08-05 15:00:00,2.44,2.45,2.35,2.37,4562400.0,2.3163,2.3257,2.2308,2.2498,4562400.0
2011-08-05 15:10:00,2.38,2.41,2.36,2.39,3156000.0,2.2593,2.2878,2.2403,2.2688,3156000.0
2011-08-05 15:20:00,2.39,2.42,2.36,2.36,2388000.0,2.2688,2.2973,2.2403,2.2403,2388000.0
2011-08-05 15:30:00,2.36,2.43,2.36,2.43,2349600.0,2.2403,2.3068,2.2403,2.3068,2349600.0
2011-08-05 15:40:00,2.43,2.44,2.41,2.42,3184800.0,2.3068,2.3163,2.2878,2.2973,3184800.0
2011-08-05 15:50:00,2.42,2.44,2.41,2.42,4797600.0,2.2973,2.3163,2.2878,2.2973,4797600.0
2011-08-08 09:30:00,2.23,2.31,2.22,2.3,10473600.0,2.1169,2.1928,2.1074,2.1834,10473600.0
2011-08-08 09:40:00,2.3,2.31,2.25,2.25,5476800.0,2.1834,2.1928,2.1359,2.1359,5476800.0
2011-08-08 09:50:00,2.25,2.28,2.24,2.27,6132000.0,2.1359,2.1644,2.1264,2.1549,6132000.0
2011-08-08 10:00:00,2.26,2.28,2.24,2.26,4922400.0,2.1454,2.1644,2.1264,2.1454,4922400.0
2011-08-08 10:10:00,2.26,2.26,2.19,2.2,7879200.0,2.1454,2.1454,2.0789,2.0884,7879200.0
2011-08-08 10:20:00,2.2,2.21,2.15,2.16,7687200.0,2.0884,2.0979,2.041,2.0505,7687200.0
2011-08-08 10:30:00,2.16,2.18,2.13,2.16,7540800.0,2.0505,2.0694,2.022,2.0505,7540800.0
2011-08-08 10:40:00,2.16,2.2,2.15,2.2,10293600.0,2.0505,2.0884,2.041,2.0884,10293600.0
2011-08-08 10:50:00,2.2,2.2,2.15,2.16,3876000.0,2.0884,2.0884,2.041,2.0505,3876000.0
2011-08-08 11:00:00,2.16,2.23,2.15,2.22,4226400.0,2.0505,2.1169,2.041,2.1074,4226400.0
2011-08-08 11:10:00,2.22,2.25,2.21,2.22,4377600.0,2.1074,2.1359,2.0979,2.1074,4377600.0
2011-08-08 11:20:00,2.22,2.22,2.19,2.2,3194400.0,2.1074,2.1074,2.0789,2.0884,3194400.0
2011-08-08 11:30:00,2.19,2.19,2.17,2.18,3021600.0,2.0789,2.0789,2.0599,2.0694,3021600.0
2011-08-08 11:40:00,2.18,2.2,2.17,2.2,2208000.0,2.0694,2.0884,2.0599,2.0884,2208000.0
2011-08-08 11:50:00,2.21,2.21,2.19,2.19,2054400.0,2.0979,2.0979,2.0789,2.0789,2054400.0
2011-08-08 12:00:00,2.19,2.19,2.15,2.17,2193600.0,2.0789,2.0789,2.041,2.0599,2193600.0
2011-08-08 12:10:00,2.17,2.19,2.15,2.15,1370400.0,2.0599,2.0789,2.041,2.041,1370400.0
2011-08-08 12:20:00,2.15,2.17,2.14,2.14,2251200.0,2.041,2.0599,2.0315,2.0315,2251200.0
2011-08-08 12:30:00,2.15,2.15,2.14,2.14,1783200.0,2.041,2.041,2.0315,2.0315,1783200.0
2011-08-08 12:40:00,2.14,2.17,2.14,2.17,2796000.0,2.0315,2.0599,2.0315,2.0599,2796000.0
2011-08-08 12:50:00,2.17,2.18,2.15,2.15,1195200.0,2.0599,2.0694,2.041,2.041,1195200.0
2011-08-08 13:00:00,2.15,2.17,2.14,2.14,1101600.0,2.041,2.0599,2.0315,2.0315,1101600.0
2011-08-08 13:10:00,2.14,2.15,2.11,2.13,3655200.0,2.0315,2.041,2.003,2.022,3655200.0
2011-08-08 13:20:00,2.13,2.15,2.13,2.14,2102400.0,2.022,2.041,2.022,2.0315,2102400.0
2011-08-08 13:30:00,2.14,2.15,2.1,2.1,3609600.0,2.0315,2.041,1.9935,1.9935,3609600.0
2011-08-08 13:40:00,2.1,2.11,2.07,2.09,6115200.0,1.9935,2.003,1.965,1.984,6115200.0
2011-08-08 13:50:00,2.09,2.11,2.06,2.06,5068800.0,1.984,2.003,1.9555,1.9555,5068800.0
2011-08-08 14:00:00,2.06,2.1,2.05,2.07,5488800.0,1.9555,1.9935,1.946,1.965,5488800.0
2011-08-08 14:10:00,2.07,2.09,2.01,2.03,8620800.0,1.965,1.984,1.9081,1.927,8620800.0
2011-08-08 14:20:00,2.03,2.04,1.93,2.0,6278400.0,1.927,1.9365,1.8321,1.8986,6278400.0
2011-08-08 14:30:00,2.0,2.05,1.98,2.02,4341600.0,1.8986,1.946,1.8796,1.9176,4341600.0
2011-08-08 14:40:00,2.02,2.04,1.99,2.0,2337600.0,1.9176,1.9365,1.8891,1.8986,2337600.0
2011-08-08 14:50:00,2.01,2.02,1.99,2.0,1696800.0,1.9081,1.9176,1.8891,1.8986,1696800.0
2011-08-08 15:00:00,2.0,2.06,2.0,2.06,1951200.0,1.8986,1.9555,1.8986,1.9555,1951200.0
2011-08-08 15:10:00,2.06,2.14,2.04,2.12,8006400.0,1.9555,2.0315,1.9365,2.0125,8006400.0
2011-08-08 15:20:00,2.12,2.12,2.05,2.06,3475200.0,2.0125,2.0125,1.946,1.9555,3475200.0
2011-08-08 15:30:00,2.06,2.06,2.01,2.04,3775200.0,1.9555,1.9555,1.9081,1.9365,3775200.0
2011-08-08 15:40:00,2.04,2.04,1.96,1.97,3746400.0,1.9365,1.9365,1.8606,1.8701,3746400.0
2011-08-08 15:50:00,1.97,2.0,1.95,1.95,10051200.0,1.8701,1.8986,1.8511,1.8511,10051200.0
2011-08-09 09:30:00,2.04,2.05,2.0,2.0,11421600.0,1.9365,1.946,1.8986,1.8986,11421600.0
2011-08-09 09:40:00,2.0,2.0,1.94,1.98,8162400.0,1.8986,1.8986,1.8416,1.8796,8162400.0
2011-08-09 09:50:00,1.98,2.05,1.97,2.04,4800000.0,1.8796,1.946,1.8701,1.9365,4800000.0
2011-08-09 10:00:00,2.04,2.08,2.04,2.06,9878400.0,1.9365,1.9745,1.9365,1.9555,9878400.0
2011-08-09 10:10:00,2.06,2.08,2.04,2.07,5887200.0,1.9555,1.9745,1.9365,1.965,5887200.0
2011-08-09 10:20:00,2.07,2.09,2.04,2.09,3429600.0,1.965,1.984,1.9365,1.984,3429600.0
2011-08-09 10:30:00,2.09,2.1,2.08,2.08,4351200.0,1.984,1.9935,1.9745,1.9745,4351200.0
2011-08-09 10:40:00,2.08,2.1,2.06,2.09,4711200.0,1.9745,1.9935,1.9555,1.984,4711200.0
2011-08-09 10:50:00,2.1,2.1,2.08,2.08,2088000.0,1.9935,1.9935,1.9745,1.9745,2088000.0
2011-08-09 11:00:00,2.08,2.08,2.05,2.06,3021600.0,1.9745,1.9745,1.946,1.9555,3021600.0
2011-08-09 11:10:00,2.06,2.06,2.03,2.06,3187200.0,1.9555,1.9555,1.927,1.9555,3187200.0
2011-08-09 11:20:00,2.06,2.09,2.06,2.09,2095200.0,1.9555,1.984,1.9555,1.984,2095200.0
2011-08-09 11:30:00,2.09,2.09,2.07,2.08,1557600.0,1.984,1.984,1.965,1.9745,1557600.0
2011-08-09 11:40:00,2.07,2.08,2.06,2.06,1233600.0,1.965,1.9745,1.9555,1.9555,1233600.0
2011-08-09 11:50:00,2.07,2.1,2.07,2.1,1550400.0,1.965,1.9935,1.965,1.9935,1550400.0
2011-08-09 12:00:00,2.1,2.11,2.09,2.1,2589600.0,1.9935,2.003,1.984,1.9935,2589600.0
2011-08-09 12:10:00,2.1,2.1,2.09,2.1,835200.0,1.9935,1.9935,1.984,1.9935,835200.0
2011-08-09 12:20:00,2.1,2.1,2.09,2.09,753600.0,1.9935,1.9935,1.984,1.984,753600.0
2011-08-09 12:30:00,2.09,2.11,2.09,2.1,844800.0,1.984,2.003,1.984,1.9935,844800.0
2011-08-09 12:40:00,2.1,2.1,2.08,2.08,1154400.0,1.9935,1.9935,1.9745,1.9745,1154400.0
2011-08-09 12:50:00,2.08,2.08,2.07,2.07,1024800.0,1.9745,1.9745,1.965,1.965,1024800.0
2011-08-09 13:00:00,2.07,2.08,2.05,2.07,2299200.0,1.965,1.9745,1.946,1.965,2299200.0
2011-08-09 13:10:00,2.07,2.08,2.07,2.07,571200.0,1.965,1.9745,1.965,1.965,571200.0
2011-08-09 13:20:00,2.07,2.08,2.06,2.07,696000.0,1.965,1.9745,1.9555,1.965,696000.0
2011-08-09 13:30:00,2.06,2.07,2.05,2.05,1351200.0,1.9555,1.965,1.946,1.946,1351200.0
2011-08-09 13:40:00,2.05,2.06,2.03,2.04,2035200.0,1.946,1.9555,1.927,1.9365,2035200.0
2011-08-09 13:50:00,2.04,2.04,2.01,2.03,3885600.0,1.9365,1.9365,1.9081,1.927,3885600.0
2011-08-09 14:00:00,2.03,2.04,2.01,2.02,2356800.0,1.927,1.9365,1.9081,1.9176,2356800.0
2011-08-09 14:10:00,2.02,2.08,2.01,2.02,5304000.0,1.9176,1.9745,1.9081,1.9176,5304000.0
2011-08-09 14:20:00,2.02,2.02,1.92,2.0,16596000.0,1.9176,1.9176,1.8226,1.8986,16596000.0
2011-08-09 14:30:00,2.0,2.0,1.92,1.92,8251200.0,1.8986,1.8986,1.8226,1.8226,8251200.0
2011-08-09 14:40:00,1.92,1.92,1.84,1.9,13305600.0,1.8226,1.8226,1.7467,1.8036,13305600.0
2011-08-09 14:50:00,1.9,1.97,1.9,1.93,7152000.0,1.8036,1.8701,1.8036,1.8321,7152000.0
2011-08-09 15:00:00,1.92,1.97,1.89,1.95,6206400.0,1.8226,1.8701,1.7941,1.8511,6206400.0
2011-08-09 15:10:00,1.95,2.07,1.95,2.05,5901600.0,1.8511,1.965,1.8511,1.946,5901600.0
2011-08-09 15:20:00,2.04,2.07,2.02,2.06,3458400.0,1.9365,1.965,1.9176,1.9555,3458400.0
2011-08-09 15:30:00,2.06,2.07,2.03,2.06,2085600.0,1.9555,1.965,1.927,1.9555,2085600.0
2011-08-09 15:40:00,2.06,2.14,2.06,2.14,6811200.0,1.9555,2.0315,1.9555,2.0315,6811200.0
2011-08-09 15:50:00,2.13,2.21,2.12,2.21,7024800.0,2.022,2.0979,2.0125,2.0979,7024800.0
2011-08-10 09:30:00,2.09,2.1,2.02,2.06,8731200.0,1.984,1.9935,1.9176,1.9555,8731200.0
2011-08-10 09:40:00,2.06,2.1,2.04,2.09,6122400.0,1.9555,1.9935,1.9365,1.984,6122400.0
2011-08-10 09:50:00,2.09,2.09,2.03,2.03,4375200.0,1.984,1.984,1.927,1.927,4375200.0
2011-08-10 10:00:00,2.03,2.06,2.01,2.02,6708000.0,1.927,1.9555,1.9081,1.9176,6708000.0
2011-08-10 10:10:00,2.02,2.02,1.97,1.99,5913600.0,1.9176,1.9176,1.8701,1.8891,5913600.0
2011-08-10 10:20:00,1.99,2.01,1.95,1.99,5796000.0,1.8891,1.9081,1.8511,1.8891,5796000.0
2011-08-10 10:30:00,1.99,2.06,1.98,2.03,6105600.0,1.8891,1.9555,1.8796,1.927,6105600.0
2011-08-10 10:40:00,2.03,2.05,1.98,2.0,4072800.0,1.927,1.946,1.8796,1.8986,4072800.0
2011-08-10 10:50:00,2.0,2.01,1.96,2.0,3204000.0,1.8986,1.9081,1.8606,1.8986,3204000.0
2011-08-10 11:00:00,2.0,2.0,1.95,1.97,4624800.0,1.8986,1.8986,1.8511,1.8701,4624800.0
2011-08-10 11:10:00,1.97,2.01,1.97,1.99,3151200.0,1.8701,1.9081,1.8701,1.8891,3151200.0
2011-08-10 11:20:00,1.99,2.0,1.95,1.96,1958400.0,1.8891,1.8986,1.8511,1.8606,1958400.0
2011-08-10 11:30:00,1.96,1.99,1.95,1.97,4891200.0,1.8606,1.8891,1.8511,1.8701,4891200.0
2011-08-10 11:40:00,1.97,2.01,1.96,1.97,3230400.0,1.8701,1.9081,1.8606,1.8701,3230400.0
2011-08-10 11:50:00,1.98,2.03,1.98,2.01,3441600.0,1.8796,1.927,1.8796,1.9081,3441600.0
2011-08-10 12:00:00,2.01,2.05,2.0,2.03,3741600.0,1.9081,1.946,1.8986,1.927,3741600.0
2011-08-10 12:10:00,2.03,2.05,2.02,2.04,1377600.0,1.927,1.946,1.9176,1.9365,1377600.0
2011-08-10 12:20:00,2.05,2.05,2.0,2.0,3232800.0,1.946,1.946,1.8986,1.8986,3232800.0
2011-08-10 12:30:00,2.0,2.02,1.98,1.99,2656800.0,1.8986,1.9176,1.8796,1.8891,2656800.0
2011-08-10 12:40:00,1.99,2.01,1.97,2.01,2462400.0,1.8891,1.9081,1.8701,1.9081,2462400.0
2011-08-10 12:50:00,2.01,2.04,2.0,2.04,1720800.0,1.9081,1.9365,1.8986,1.9365,1720800.0
2011-08-10 13:00:00,2.03,2.05,2.02,2.04,2901600.0,1.927,1.946,1.9176,1.9365,2901600.0
2011-08-10 13:10:00,2.04,2.04,2.01,2.01,1831200.0,1.9365,1.9365,1.9081,1.9081,1831200.0
2011-08-10 13:20:00,2.01,2.03,1.99,2.02,3266400.0,1.9081,1.927,1.8891,1.9176,3266400.0
2011-08-10 13:30:00,2.02,2.04,2.01,2.02,1696800.0,1.9176,1.9365,1.9081,1.9176,1696800.0
2011-08-10 13:40:00,2.02,2.07,2.01,2.06,3669600.0,1.9176,1.965,1.9081,1.9555,3669600.0
2011-08-10 13:50:00,2.06,2.09,2.06,2.09,5404800.0,1.9555,1.984,1.9555,1.984,5404800.0
2011-08-10 14:00:00,2.08,2.12,2.07,2.11,4077600.0,1.9745,2.0125,1.965,2.003,4077600.0
2011-08-10 14:10:00,2.11,2.15,2.09,2.11,6158400.0,2.003,2.041,1.984,2.003,6158400.0
2011-08-10 14:20:00,2.11,2.14,2.1,2.11,3012000.0,2.003,2.0315,1.9935,2.003,3012000.0
2011-08-10 14:30:00,2.11,2.13,2.08,2.08,3518400.0,2.003,2.022,1.9745,1.9745,3518400.0
2011-08-10 14:40:00,2.08,2.12,2.08,2.09,2959200.0,1.9745,2.0125,1.9745,1.984,2959200.0
2011-08-10 14:50:00,2.09,2.09,2.06,2.06,2553600.0,1.984,1.984,1.9555,1.9555,2553600.0
2011-08-10 15:00:00,2.06,2.07,2.02,2.02,2726400.0,1.9555,1.965,1.9176,1.9176,2726400.0
2011-08-10 15:10:00,2.02,2.04,2.0,2.02,3376800.0,1.9176,1.9365,1.8986,1.9176,3376800.0
2011-08-10 15:20:00,2.02,2.06,2.0,2.01,3532800.0,1.9176,1.9555,1.8986,1.9081,3532800.0
2011-08-10 15:30:00,2.0,2.01,1.96,2.0,4096800.0,1.8986,1.9081,1.8606,1.8986,4096800.0
2011-08-10 15:40:00,2.0,2.02,1.97,1.98,6672000.0,1.8986,1.9176,1.8701,1.8796,6672000.0
2011-08-10 15:50:00,1.98,1.98,1.9,1.93,10821600.0,1.8796,1.8796,1.8036,1.8321,10821600.0
2011-08-11 09:30:00,1.97,2.04,1.97,2.0,6789600.0,1.8701,1.9365,1.8701,1.8986,6789600.0
2011-08-11 09:40:00,2.01,2.02,1.98,1.99,3468000.0,1.9081,1.9176,1.8796,1.8891,3468000.0
2011-08-11 09:50:00,1.98,2.0,1.95,1.99,4154400.0,1.8796,1.8986,1.8511,1.8891,4154400.0
2011-08-11 10:00:00,1.99,2.02,1.98,2.01,4164000.0,1.8891,1.9176,1.8796,1.9081,4164000.0
2011-08-11 10:10:00,2.01,2.06,1.99,2.05,4197600.0,1.9081,1.9555,1.8891,1.946,4197600.0
2011-08-11 10:20:00,2.04,2.07,2.03,2.04,3352800.0,1.9365,1.965,1.927,1.9365,3352800.0
2011-08-11 10:30:00,2.05,2.07,2.04,2.07,3468000.0,1.946,1.965,1.9365,1.965,3468000.0
2011-08-11 10:40:00,2.07,2.1,2.05,2.1,2628000.0,1.965,1.9935,1.946,1.9935,2628000.0
2011-08-11 10:50:00,2.1,2.11,2.07,2.08,3933600.0,1.9935,2.003,1.965,1.9745,3933600.0
2011-08-11 11:00:00,2.08,2.1,2.07,2.09,2126400.0,1.9745,1.9935,1.965,1.984,2126400.0
2011-08-11 11:10:00,2.09,2.09,2.06,2.07,2188800.0,1.984,1.984,1.9555,1.965,2188800.0
2011-08-11 11:20:00,2.08,2.08,2.05,2.08,1336800.0,1.9745,1.9745,1.946,1.9745,1336800.0
2011-08-11 11:30:00,2.07,2.09,2.05,2.06,1005600.0,1.965,1.984,1.946,1.9555,1005600.0
2011-08-11 11:40:00,2.07,2.08,2.06,2.08,1461600.0,1.965,1.9745,1.9555,1.9745,1461600.0
2011-08-11 11:50:00,2.07,2.1,2.07,2.08,1634400.0,1.965,1.9935,1.965,1.9745,1634400.0
2011-08-11 12:00:00,2.08,2.09,2.07,2.09,945600.0,1.9745,1.984,1.965,1.984,945600.0
2011-08-11 12:10:00,2.08,2.09,2.07,2.08,590400.0,1.9745,1.984,1.965,1.9745,590400.0
2011-08-11 12:20:00,2.08,2.09,2.06,2.07,559200.0,1.9745,1.984,1.9555,1.965,559200.0
2011-08-11 12:30:00,2.07,2.1,2.07,2.1,720000.0,1.965,1.9935,1.965,1.9935,720000.0
2011-08-11 12:40:00,2.1,2.13,2.09,2.12,2680800.0,1.9935,2.022,1.984,2.0125,2680800.0
2011-08-11 12:50:00,2.12,2.16,2.11,2.15,3391200.0,2.0125,2.0505,2.003,2.041,3391200.0
2011-08-11 13:00:00,2.15,2.15,2.13,2.13,4267200.0,2.041,2.041,2.022,2.022,4267200.0
2011-08-11 13:10:00,2.13,2.15,2.12,2.12,2090400.0,2.022,2.041,2.0125,2.0125,2090400.0
2011-08-11 13:20:00,2.12,2.15,2.12,2.14,1392000.0,2.0125,2.041,2.0125,2.0315,1392000.0
2011-08-11 13:30:00,2.14,2.15,2.13,2.14,1636800.0,2.0315,2.041,2.022,2.0315,1636800.0
2011-08-11 13:40:00,2.13,2.14,2.11,2.12,1893600.0,2.022,2.0315,2.003,2.0125,1893600.0
2011-08-11 13:50:00,2.12,2.15,2.12,2.14,1228800.0,2.0125,2.041,2.0125,2.0315,1228800.0
2011-08-11 14:00:00,2.14,2.15,2.13,2.15,1113600.0,2.0315,2.041,2.022,2.041,1113600.0
2011-08-11 14:10:00,2.15,2.18,2.14,2.16,2529600.0,2.041,2.0694,2.0315,2.0505,2529600.0
2011-08-11 14:20:00,2.17,2.19,2.17,2.18,1161600.0,2.0599,2.0789,2.0599,2.0694,1161600.0
2011-08-11 14:30:00,2.18,2.18,2.15,2.16,1478400.0,2.0694,2.0694,2.041,2.0505,1478400.0
2011-08-11 14:40:00,2.16,2.17,2.15,2.16,1852800.0,2.0505,2.0599,2.041,2.0505,1852800.0
2011-08-11 14:50:00,2.16,2.19,2.15,2.19,2796000.0,2.0505,2.0789,2.041,2.0789,2796000.0
2011-08-11 15:00:00,2.19,2.21,2.18,2.2,2644800.0,2.0789,2.0979,2.0694,2.0884,2644800.0
2011-08-11 15:10:00,2.2,2.22,2.2,2.22,1735200.0,2.0884,2.1074,2.0884,2.1074,1735200.0
2011-08-11 15:20:00,2.21,2.24,2.21,2.22,1725600.0,2.0979,2.1264,2.0979,2.1074,1725600.0
2011-08-11 15:30:00,2.22,2.25,2.22,2.24,2916000.0,2.1074,2.1359,2.1074,2.1264,2916000.0
2011-08-11 15:40:00,2.24,2.26,2.23,2.23,3703200.0,2.1264,2.1454,2.1169,2.1169,3703200.0
2011-08-11 15:50:00,2.23,2.24,2.17,2.18,8880000.0,2.1169,2.1264,2.0599,2.0694,8880000.0
2011-08-12 09:30:00,2.24,2.28,2.23,2.25,11455200.0,2.1264,2.1644,2.1169,2.1359,11455200.0
2011-08-12 09:40:00,2.24,2.27,2.23,2.27,5666400.0,2.1264,2.1549,2.1169,2.1549,5666400.0
2011-08-12 09:50:00,2.26,2.27,2.2,2.22,11683200.0,2.1454,2.1549,2.0884,2.1074,11683200.0
2011-08-12 10:00:00,2.22,2.23,2.18,2.19,7113600.0,2.1074,2.1169,2.0694,2.0789,7113600.0
2011-08-12 10:10:00,2.19,2.23,2.18,2.22,7101600.0,2.0789,2.1169,2.0694,2.1074,7101600.0
2011-08-12 10:20:00,2.22,2.24,2.2,2.23,4413600.0,2.1074,2.1264,2.0884,2.1169,4413600.0
2011-08-12 10:30:00,2.23,2.25,2.22,2.24,5032800.0,2.1169,2.1359,2.1074,2.1264,5032800.0
2011-08-12 10:40:00,2.24,2.24,2.2,2.2,6019200.0,2.1264,2.1264,2.0884,2.0884,6019200.0
2011-08-12 10:50:00,2.2,2.22,2.19,2.21,4430400.0,2.0884,2.1074,2.0789,2.0979,4430400.0
2011-08-12 11:00:00,2.21,2.22,2.2,2.22,3835200.0,2.0979,2.1074,2.0884,2.1074,3835200.0
2011-08-12 11:10:00,2.22,2.23,2.21,2.22,3609600.0,2.1074,2.1169,2.0979,2.1074,3609600.0
2011-08-12 11:20:00,2.22,2.23,2.21,2.22,3549600.0,2.1074,2.1169,2.0979,2.1074,3549600.0
2011-08-12 11:30:00,2.22,2.25,2.22,2.25,3698400.0,2.1074,2.1359,2.1074,2.1359,3698400.0
2011-08-12 11:40:00,2.25,2.28,2.24,2.26,4300800.0,2.1359,2.1644,2.1264,2.1454,4300800.0
2011-08-12 11:50:00,2.26,2.28,2.26,2.27,4704000.0,2.1454,2.1644,2.1454,2.1549,4704000.0
2011-08-12 12:00:00,2.27,2.28,2.26,2.27,1586400.0,2.1549,2.1644,2.1454,2.1549,1586400.0
2011-08-12 12:10:00,2.27,2.27,2.25,2.26,2205600.0,2.1549,2.1549,2.1359,2.1454,2205600.0
2011-08-12 12:20:00,2.26,2.26,2.24,2.25,2239200.0,2.1454,2.1454,2.1264,2.1359,2239200.0
2011-08-12 12:30:00,2.25,2.25,2.23,2.23,2479200.0,2.1359,2.1359,2.1169,2.1169,2479200.0
2011-08-12 12:40:00,2.23,2.25,2.23,2.23,1555200.0,2.1169,2.1359,2.1169,2.1169,1555200.0
2011-08-12 12:50:00,2.23,2.25,2.23,2.24,1099200.0,2.1169,2.1359,2.1169,2.1264,1099200.0
2011-08-12 13:00:00,2.25,2.26,2.24,2.24,1120800.0,2.1359,2.1454,2.1264,2.1264,1120800.0
2011-08-12 13:10:00,2.24,2.25,2.24,2.25,900000.0,2.1264,2.1359,2.1264,2.1359,900000.0
2011-08-12 13:20:00,2.25,2.25,2.23,2.24,1617600.0,2.1359,2.1359,2.1169,2.1264,1617600.0
2011-08-12 13:30:00,2.24,2.25,2.24,2.25,1087200.0,2.1264,2.1359,2.1264,2.1359,1087200.0
2011-08-12 13:40:00,2.25,2.26,2.25,2.26,2025600.0,2.1359,2.1454,2.1359,2.1454,2025600.0
2011-08-12 13:50:00,2.26,2.26,2.25,2.26,1579200.0,2.1454,2.1454,2.1359,2.1454,1579200.0
2011-08-12 14:00:00,2.26,2.27,2.26,2.27,501600.0,2.1454,2.1549,2.1454,2.1549,501600.0
2011-08-12 14:10:00,2.27,2.27,2.22,2.23,3384000.0,2.1549,2.1549,2.1074,2.1169,3384000.0
2011-08-12 14:20:00,2.23,2.24,2.21,2.22,5112000.0,2.1169,2.1264,2.0979,2.1074,5112000.0
2011-08-12 14:30:00,2.22,2.23,2.21,2.21,2133600.0,2.1074,2.1169,2.0979,2.0979,2133600.0
2011-08-12 14:40:00,2.21,2.23,2.2,2.23,2150400.0,2.0979,2.1169,2.0884,2.1169,2150400.0
2011-08-12 14:50:00,2.22,2.23,2.21,2.23,3700800.0,2.1074,2.1169,2.0979,2.1169,3700800.0
2011-08-12 15:00:00,2.23,2.24,2.22,2.22,2568000.0,2.1169,2.1264,2.1074,2.1074,2568000.0
2011-08-12 15:10:00,2.22,2.23,2.22,2.22,2232000.0,2.1074,2.1169,2.1074,2.1074,2232000.0
2011-08-12 15:20:00,2.22,2.23,2.22,2.22,1548000.0,2.1074,2.1169,2.1074,2.1074,1548000.0
2011-08-12 15:30:00,2.22,2.22,2.19,2.21,6830400.0,2.1074,2.1074,2.0789,2.0979,6830400.0
2011-08-12 15:40:00,2.21,2.22,2.21,2.21,4048800.0,2.0979,2.1074,2.0979,2.0979,4048800.0
2011-08-12 15:50:00,2.21,2.23,2.21,2.22,3849600.0,2.0979,2.1169,2.0979,2.1074,3849600.0
2011-08-15 09:30:00,2.28,2.31,2.28,2.31,5985600.0,2.1644,2.1928,2.1644,2.1928,5985600.0
2011-08-15 09:40:00,2.31,2.32,2.3,2.31,6098400.0,2.1928,2.2023,2.1834,2.1928,6098400.0
2011-08-15 09:50:00,2.31,2.32,2.3,2.31,2815200.0,2.1928,2.2023,2.1834,2.1928,2815200.0
2011-08-15 10:00:00,2.31,2.32,2.3,2.31,4423200.0,2.1928,2.2023,2.1834,2.1928,4423200.0
2011-08-15 10:10:00,2.31,2.33,2.31,2.33,3640800.0,2.1928,2.2118,2.1928,2.2118,3640800.0
2011-08-15 10:20:00,2.33,2.34,2.33,2.34,3405600.0,2.2118,2.2213,2.2118,2.2213,3405600.0
2011-08-15 10:30:00,2.34,2.34,2.33,2.33,1843200.0,2.2213,2.2213,2.2118,2.2118,1843200.0
2011-08-15 10:40:00,2.33,2.33,2.32,2.32,3170400.0,2.2118,2.2118,2.2023,2.2023,3170400.0
2011-08-15 10:50:00,2.32,2.33,2.31,2.31,3386400.0,2.2023,2.2118,2.1928,2.1928,3386400.0
2011-08-15 11:00:00,2.31,2.32,2.3,2.31,3146400.0,2.1928,2.2023,2.1834,2.1928,3146400.0
2011-08-15 11:10:00,2.31,2.31,2.29,2.29,2318400.0,2.1928,2.1928,2.1739,2.1739,2318400.0
2011-08-15 11:20:00,2.29,2.29,2.28,2.29,2203200.0,2.1739,2.1739,2.1644,2.1739,2203200.0
2011-08-15 11:30:00,2.29,2.29,2.27,2.28,3199200.0,2.1739,2.1739,2.1549,2.1644,3199200.0
2011-08-15 11:40:00,2.28,2.3,2.28,2.29,2332800.0,2.1644,2.1834,2.1644,2.1739,2332800.0
2011-08-15 11:50:00,2.29,2.3,2.29,2.3,1279200.0,2.1739,2.1834,2.1739,2.1834,1279200.0
2011-08-15 12:00:00,2.3,2.31,2.29,2.29,2601600.0,2.1834,2.1928,2.1739,2.1739,2601600.0
2011-08-15 12:10:00,2.29,2.3,2.29,2.3,523200.0,2.1739,2.1834,2.1739,2.1834,523200.0
2011-08-15 12:20:00,2.3,2.31,2.3,2.31,684000.0,2.1834,2.1928,2.1834,2.1928,684000.0
2011-08-15 12:30:00,2.31,2.31,2.3,2.31,1200000.0,2.1928,2.1928,2.1834,2.1928,1200000.0
2011-08-15 12:40:00,2.31,2.32,2.31,2.32,2157600.0,2.1928,2.2023,2.1928,2.2023,2157600.0
2011-08-15 12:50:00,2.32,2.33,2.32,2.32,1435200.0,2.2023,2.2118,2.2023,2.2023,1435200.0
2011-08-15 13:00:00,2.33,2.33,2.32,2.33,2174400.0,2.2118,2.2118,2.2023,2.2118,2174400.0
2011-08-15 13:10:00,2.33,2.33,2.31,2.32,2709600.0,2.2118,2.2118,2.1928,2.2023,2709600.0
2011-08-15 13:20:00,2.32,2.32,2.31,2.32,1276800.0,2.2023,2.2023,2.1928,2.2023,1276800.0
2011-08-15 13:30:00,2.32,2.33,2.31,2.32,782400.0,2.2023,2.2118,2.1928,2.2023,782400.0
2011-08-15 13:40:00,2.32,2.33,2.31,2.32,1046400.0,2.2023,2.2118,2.1928,2.2023,1046400.0
2011-08-15 13:50:00,2.32,2.33,2.32,2.33,1046400.0,2.2023,2.2118,2.2023,2.2118,1046400.0
2011-08-15 14:00:00,2.33,2.34,2.33,2.34,1161600.0,2.2118,2.2213,2.2118,2.2213,1161600.0
2011-08-15 14:10:00,2.33,2.34,2.33,2.34,1183200.0,2.2118,2.2213,2.2118,2.2213,1183200.0
2011-08-15 14:20:00,2.34,2.35,2.34,2.35,1768800.0,2.2213,2.2308,2.2213,2.2308,1768800.0
2011-08-15 14:30:00,2.35,2.35,2.33,2.33,2556000.0,2.2308,2.2308,2.2118,2.2118,2556000.0
2011-08-15 14:40:00,2.33,2.35,2.33,2.35,861600.0,2.2118,2.2308,2.2118,2.2308,861600.0
2011-08-15 14:50:00,2.35,2.35,2.34,2.35,1188000.0,2.2308,2.2308,2.2213,2.2308,1188000.0
2011-08-15 15:00:00,2.35,2.35,2.34,2.35,1984800.0,2.2308,2.2308,2.2213,2.2308,1984800.0
2011-08-15 15:10:00,2.35,2.35,2.35,2.35,1848000.0,2.2308,2.2308,2.2308,2.2308,1848000.0
2011-08-15 15:20:00,2.35,2.36,2.34,2.34,3187200.0,2.2308,2.2403,2.2213,2.2213,3187200.0
2011-08-15 15:30:00,2.34,2.35,2.34,2.35,1694400.0,2.2213,2.2308,2.2213,2.2308,1694400.0
2011-08-15 15:40:00,2.35,2.36,2.35,2.36,2613600.0,2.2308,2.2403,2.2308,2.2403,2613600.0
2011-08-15 15:50:00,2.36,2.37,2.35,2.36,4087200.0,2.2403,2.2498,2.2308,2.2403,4087200.0
2011-08-16 09:30:00,2.3,2.32,2.28,2.31,7480800.0,2.1834,2.2023,2.1644,2.1928,7480800.0
2011-08-16 09:40:00,2.31,2.31,2.28,2.28,4538400.0,2.1928,2.1928,2.1644,2.1644,4538400.0
2011-08-16 09:50:00,2.28,2.29,2.27,2.28,3340800.0,2.1644,2.1739,2.1549,2.1644,3340800.0
2011-08-16 10:00:00,2.28,2.3,2.28,2.29,2457600.0,2.1644,2.1834,2.1644,2.1739,2457600.0
2011-08-16 10:10:00,2.28,2.31,2.28,2.3,2076000.0,2.1644,2.1928,2.1644,2.1834,2076000.0
2011-08-16 10:20:00,2.3,2.32,2.3,2.32,2488800.0,2.1834,2.2023,2.1834,2.2023,2488800.0
2011-08-16 10:30:00,2.32,2.32,2.31,2.32,1284000.0,2.2023,2.2023,2.1928,2.2023,1284000.0
2011-08-16 10:40:00,2.32,2.33,2.3,2.32,2433600.0,2.2023,2.2118,2.1834,2.2023,2433600.0
2011-08-16 10:50:00,2.32,2.33,2.32,2.33,1780800.0,2.2023,2.2118,2.2023,2.2118,1780800.0
2011-08-16 11:00:00,2.33,2.33,2.32,2.32,1780800.0,2.2118,2.2118,2.2023,2.2023,1780800.0
2011-08-16 11:10:00,2.32,2.32,2.31,2.31,2491200.0,2.2023,2.2023,2.1928,2.1928,2491200.0
2011-08-16 11:20:00,2.31,2.33,2.31,2.33,2296800.0,2.1928,2.2118,2.1928,2.2118,2296800.0
2011-08-16 11:30:00,2.32,2.33,2.32,2.32,3307200.0,2.2023,2.2118,2.2023,2.2023,3307200.0
2011-08-16 11:40:00,2.33,2.35,2.32,2.34,2829600.0,2.2118,2.2308,2.2023,2.2213,2829600.0
2011-08-16 11:50:00,2.34,2.35,2.33,2.34,1173600.0,2.2213,2.2308,2.2118,2.2213,1173600.0
2011-08-16 12:00:00,2.34,2.36,2.33,2.36,2013600.0,2.2213,2.2403,2.2118,2.2403,2013600.0
2011-08-16 12:10:00,2.36,2.37,2.31,2.33,8191200.0,2.2403,2.2498,2.1928,2.2118,8191200.0
2011-08-16 12:20:00,2.33,2.34,2.28,2.29,4848000.0,2.2118,2.2213,2.1644,2.1739,4848000.0
2011-08-16 12:30:00,2.29,2.31,2.28,2.3,3856800.0,2.1739,2.1928,2.1644,2.1834,3856800.0
2011-08-16 12:40:00,2.3,2.31,2.27,2.28,2284800.0,2.1834,2.1928,2.1549,2.1644,2284800.0
2011-08-16 12:50:00,2.28,2.29,2.27,2.28,2726400.0,2.1644,2.1739,2.1549,2.1644,2726400.0
2011-08-16 13:00:00,2.28,2.28,2.23,2.25,5457600.0,2.1644,2.1644,2.1169,2.1359,5457600.0
2011-08-16 13:10:00,2.24,2.26,2.24,2.25,3758400.0,2.1264,2.1454,2.1264,2.1359,3758400.0
2011-08-16 13:20:00,2.25,2.27,2.24,2.26,1617600.0,2.1359,2.1549,2.1264,2.1454,1617600.0
2011-08-16 13:30:00,2.25,2.27,2.25,2.26,2340000.0,2.1359,2.1549,2.1359,2.1454,2340000.0
2011-08-16 13:40:00,2.26,2.27,2.26,2.27,1207200.0,2.1454,2.1549,2.1454,2.1549,1207200.0
2011-08-16 13:50:00,2.27,2.29,2.27,2.28,2935200.0,2.1549,2.1739,2.1549,2.1644,2935200.0
2011-08-16 14:00:00,2.28,2.31,2.28,2.3,3535200.0,2.1644,2.1928,2.1644,2.1834,3535200.0
2011-08-16 14:10:00,2.3,2.32,2.3,2.3,2143200.0,2.1834,2.2023,2.1834,2.1834,2143200.0
2011-08-16 14:20:00,2.3,2.31,2.29,2.29,1831200.0,2.1834,2.1928,2.1739,2.1739,1831200.0
2011-08-16 14:30:00,2.29,2.3,2.27,2.28,2680800.0,2.1739,2.1834,2.1549,2.1644,2680800.0
2011-08-16 14:40:00,2.28,2.29,2.28,2.29,1322400.0,2.1644,2.1739,2.1644,2.1739,1322400.0
2011-08-16 14:50:00,2.29,2.29,2.26,2.27,2376000.0,2.1739,2.1739,2.1454,2.1549,2376000.0
2011-08-16 15:00:00,2.27,2.29,2.27,2.29,1351200.0,2.1549,2.1739,2.1549,2.1739,1351200.0
2011-08-16 15:10:00,2.29,2.31,2.28,2.31,2496000.0,2.1739,2.1928,2.1644,2.1928,2496000.0
2011-08-16 15:20:00,2.31,2.33,2.3,2.33,3324000.0,2.1928,2.2118,2.1834,2.2118,3324000.0
2011-08-16 15:30:00,2.33,2.33,2.32,2.32,2757600.0,2.2118,2.2118,2.2023,2.2023,2757600.0
2011-08-16 15:40:00,2.32,2.34,2.3,2.32,5851200.0,2.2023,2.2213,2.1834,2.2023,5851200.0
2011-08-16 15:50:00,2.32,2.32,2.29,2.3,3192000.0,2.2023,2.2023,2.1739,2.1834,3192000.0
2011-08-17 09:30:00,2.34,2.37,2.33,2.36,6535200.0,2.2213,2.2498,2.2118,2.2403,6535200.0
2011-08-17 09:40:00,2.36,2.38,2.35,2.38,4396800.0,2.2403,2.2593,2.2308,2.2593,4396800.0
2011-08-17 09:50:00,2.38,2.39,2.37,2.39,3849600.0,2.2593,2.2688,2.2498,2.2688,3849600.0
2011-08-17 10:00:00,2.39,2.39,2.37,2.38,2028000.0,2.2688,2.2688,2.2498,2.2593,2028000.0
2011-08-17 10:10:00,2.38,2.39,2.37,2.39,1694400.0,2.2593,2.2688,2.2498,2.2688,1694400.0
2011-08-17 10:20:00,2.39,2.4,2.38,2.4,1896000.0,2.2688,2.2783,2.2593,2.2783,1896000.0
2011-08-17 10:30:00,2.39,2.39,2.37,2.38,2131200.0,2.2688,2.2688,2.2498,2.2593,2131200.0
2011-08-17 10:40:00,2.38,2.39,2.37,2.37,1672800.0,2.2593,2.2688,2.2498,2.2498,1672800.0
2011-08-17 10:50:00,2.38,2.38,2.35,2.35,3655200.0,2.2593,2.2593,2.2308,2.2308,3655200.0
2011-08-17 11:00:00,2.35,2.36,2.35,2.36,3374400.0,2.2308,2.2403,2.2308,2.2403,3374400.0
2011-08-17 11:10:00,2.36,2.37,2.35,2.35,2863200.0,2.2403,2.2498,2.2308,2.2308,2863200.0
2011-08-17 11:20:00,2.35,2.35,2.34,2.34,2796000.0,2.2308,2.2308,2.2213,2.2213,2796000.0
2011-08-17 11:30:00,2.34,2.35,2.33,2.33,3772800.0,2.2213,2.2308,2.2118,2.2118,3772800.0
2011-08-17 11:40:00,2.33,2.34,2.32,2.33,4207200.0,2.2118,2.2213,2.2023,2.2118,4207200.0
2011-08-17 11:50:00,2.33,2.33,2.3,2.31,1946400.0,2.2118,2.2118,2.1834,2.1928,1946400.0
2011-08-17 12:00:00,2.31,2.32,2.28,2.29,4231200.0,2.1928,2.2023,2.1644,2.1739,4231200.0
2011-08-17 12:10:00,2.29,2.3,2.28,2.29,2808000.0,2.1739,2.1834,2.1644,2.1739,2808000.0
2011-08-17 12:20:00,2.29,2.3,2.29,2.3,1543200.0,2.1739,2.1834,2.1739,2.1834,1543200.0
2011-08-17 12:30:00,2.3,2.32,2.3,2.31,1730400.0,2.1834,2.2023,2.1834,2.1928,1730400.0
2011-08-17 12:40:00,2.31,2.32,2.3,2.31,914400.0,2.1928,2.2023,2.1834,2.1928,914400.0
2011-08-17 12:50:00,2.31,2.32,2.28,2.29,2155200.0,2.1928,2.2023,2.1644,2.1739,2155200.0
2011-08-17 13:00:00,2.29,2.29,2.28,2.29,3547200.0,2.1739,2.1739,2.1644,2.1739,3547200.0
2011-08-17 13:10:00,2.29,2.3,2.29,2.3,1363200.0,2.1739,2.1834,2.1739,2.1834,1363200.0
2011-08-17 13:20:00,2.3,2.3,2.27,2.28,2937600.0,2.1834,2.1834,2.1549,2.1644,2937600.0
2011-08-17 13:30:00,2.28,2.29,2.27,2.28,1444800.0,2.1644,2.1739,2.1549,2.1644,1444800.0
2011-08-17 13:40:00,2.27,2.27,2.25,2.27,2140800.0,2.1549,2.1549,2.1359,2.1549,2140800.0
2011-08-17 13:50:00,2.27,2.28,2.27,2.27,1279200.0,2.1549,2.1644,2.1549,2.1549,1279200.0
2011-08-17 14:00:00,2.28,2.29,2.28,2.28,1063200.0,2.1644,2.1739,2.1644,2.1644,1063200.0
2011-08-17 14:10:00,2.29,2.3,2.29,2.3,1725600.0,2.1739,2.1834,2.1739,2.1834,1725600.0
2011-08-17 14:20:00,2.3,2.3,2.28,2.29,1267200.0,2.1834,2.1834,2.1644,2.1739,1267200.0
2011-08-17 14:30:00,2.29,2.29,2.28,2.28,801600.0,2.1739,2.1739,2.1644,2.1644,801600.0
2011-08-17 14:40:00,2.28,2.29,2.27,2.28,1526400.0,2.1644,2.1739,2.1549,2.1644,1526400.0
2011-08-17 14:50:00,2.28,2.3,2.28,2.3,705600.0,2.1644,2.1834,2.1644,2.1834,705600.0
2011-08-17 15:00:00,2.3,2.31,2.29,2.3,1404000.0,2.1834,2.1928,2.1739,2.1834,1404000.0
2011-08-17 15:10:00,2.3,2.31,2.3,2.31,1128000.0,2.1834,2.1928,2.1834,2.1928,1128000.0
2011-08-17 15:20:00,2.31,2.31,2.3,2.3,1348800.0,2.1928,2.1928,2.1834,2.1834,1348800.0
2011-08-17 15:30:00,2.31,2.31,2.29,2.3,1490400.0,2.1928,2.1928,2.1739,2.1834,1490400.0
2011-08-17 15:40:00,2.3,2.31,2.29,2.31,4562400.0,2.1834,2.1928,2.1739,2.1928,4562400.0
2011-08-17 15:50:00,2.31,2.31,2.29,2.31,3758400.0,2.1928,2.1928,2.1739,2.1928,3758400.0
2011-08-18 09:30:00,2.12,2.13,2.08,2.1,19353600.0,2.0125,2.022,1.9745,1.9935,19353600.0
2011-08-18 09:40:00,2.1,2.1,2.07,2.07,5822400.0,1.9935,1.9935,1.965,1.965,5822400.0
2011-08-18 09:50:00,2.07,2.1,2.07,2.08,6081600.0,1.965,1.9935,1.965,1.9745,6081600.0
2011-08-18 10:00:00,2.08,2.08,1.96,1.99,13744800.0,1.9745,1.9745,1.8606,1.8891,13744800.0
2011-08-18 10:10:00,1.99,2.03,1.98,2.02,6972000.0,1.8891,1.927,1.8796,1.9176,6972000.0
2011-08-18 10:20:00,2.02,2.04,2.0,2.03,6446400.0,1.9176,1.9365,1.8986,1.927,6446400.0
2011-08-18 10:30:00,2.03,2.03,2.0,2.02,3984000.0,1.927,1.927,1.8986,1.9176,3984000.0
2011-08-18 10:40:00,2.02,2.02,1.99,2.02,3988800.0,1.9176,1.9176,1.8891,1.9176,3988800.0
2011-08-18 10:50:00,2.03,2.04,2.02,2.03,3904800.0,1.927,1.9365,1.9176,1.927,3904800.0
2011-08-18 11:00:00,2.03,2.04,2.0,2.01,1936800.0,1.927,1.9365,1.8986,1.9081,1936800.0
2011-08-18 11:10:00,2.0,2.02,2.0,2.01,3278400.0,1.8986,1.9176,1.8986,1.9081,3278400.0
2011-08-18 11:20:00,2.01,2.02,2.0,2.02,1408800.0,1.9081,1.9176,1.8986,1.9176,1408800.0
2011-08-18 11:30:00,2.02,2.05,2.01,2.04,4032000.0,1.9176,1.946,1.9081,1.9365,4032000.0
2011-08-18 11:40:00,2.04,2.06,2.03,2.06,2448000.0,1.9365,1.9555,1.927,1.9555,2448000.0
2011-08-18 11:50:00,2.06,2.06,2.04,2.05,1406400.0,1.9555,1.9555,1.9365,1.946,1406400.0
2011-08-18 12:00:00,2.05,2.05,2.02,2.03,3237600.0,1.946,1.946,1.9176,1.927,3237600.0
2011-08-18 12:10:00,2.03,2.06,2.03,2.05,1903200.0,1.927,1.9555,1.927,1.946,1903200.0
2011-08-18 12:20:00,2.05,2.06,2.04,2.04,2402400.0,1.946,1.9555,1.9365,1.9365,2402400.0
2011-08-18 12:30:00,2.04,2.05,2.03,2.04,1154400.0,1.9365,1.946,1.927,1.9365,1154400.0
2011-08-18 12:40:00,2.03,2.04,2.02,2.03,1051200.0,1.927,1.9365,1.9176,1.927,1051200.0
2011-08-18 12:50:00,2.03,2.03,2.02,2.03,595200.0,1.927,1.927,1.9176,1.927,595200.0
2011-08-18 13:00:00,2.03,2.03,2.01,2.01,1927200.0,1.927,1.927,1.9081,1.9081,1927200.0
2011-08-18 13:10:00,2.01,2.01,2.0,2.01,2568000.0,1.9081,1.9081,1.8986,1.9081,2568000.0
2011-08-18 13:20:00,2.01,2.01,2.0,2.01,924000.0,1.9081,1.9081,1.8986,1.9081,924000.0
2011-08-18 13:30:00,2.01,2.01,1.97,1.98,5361600.0,1.9081,1.9081,1.8701,1.8796,5361600.0
2011-08-18 13:40:00,1.98,2.0,1.98,2.0,2464800.0,1.8796,1.8986,1.8796,1.8986,2464800.0
2011-08-18 13:50:00,2.0,2.01,1.98,1.99,2222400.0,1.8986,1.9081,1.8796,1.8891,2222400.0
2011-08-18 14:00:00,1.99,2.03,1.99,2.01,4108800.0,1.8891,1.927,1.8891,1.9081,4108800.0
2011-08-18 14:10:00,2.01,2.02,2.0,2.02,1060800.0,1.9081,1.9176,1.8986,1.9176,1060800.0
2011-08-18 14:20:00,2.02,2.03,2.01,2.01,801600.0,1.9176,1.927,1.9081,1.9081,801600.0
2011-08-18 14:30:00,2.02,2.02,2.0,2.01,1130400.0,1.9176,1.9176,1.8986,1.9081,1130400.0
2011-08-18 14:40:00,2.01,2.01,1.99,2.0,1291200.0,1.9081,1.9081,1.8891,1.8986,1291200.0
2011-08-18 14:50:00,2.0,2.0,1.97,1.97,4264800.0,1.8986,1.8986,1.8701,1.8701,4264800.0
2011-08-18 15:00:00,1.97,1.98,1.95,1.97,3724800.0,1.8701,1.8796,1.8511,1.8701,3724800.0
2011-08-18 15:10:00,1.97,1.98,1.96,1.97,3710400.0,1.8701,1.8796,1.8606,1.8701,3710400.0
2011-08-18 15:20:00,1.97,1.99,1.96,1.99,5102400.0,1.8701,1.8891,1.8606,1.8891,5102400.0
2011-08-18 15:30:00,1.99,2.0,1.97,1.97,2517600.0,1.8891,1.8986,1.8701,1.8701,2517600.0
2011-08-18 15:40:00,1.97,1.97,1.95,1.96,5138400.0,1.8701,1.8701,1.8511,1.8606,5138400.0
2011-08-18 15:50:00,1.96,2.02,1.96,2.01,9458400.0,1.8606,1.9176,1.8606,1.9081,9458400.0
2011-08-19 09:30:00,1.93,1.99,1.92,1.98,4936800.0,1.8321,1.8891,1.8226,1.8796,4936800.0
2011-08-19 09:40:00,1.98,2.0,1.96,1.96,5361600.0,1.8796,1.8986,1.8606,1.8606,5361600.0
2011-08-19 09:50:00,1.96,2.0,1.95,2.0,7288800.0,1.8606,1.8986,1.8511,1.8986,7288800.0
2011-08-19 10:00:00,2.0,2.02,1.99,2.01,6160800.0,1.8986,1.9176,1.8891,1.9081,6160800.0
2011-08-19 10:10:00,2.01,2.04,2.0,2.03,4699200.0,1.9081,1.9365,1.8986,1.927,4699200.0
2011-08-19 10:20:00,2.04,2.08,2.02,2.07,5647200.0,1.9365,1.9745,1.9176,1.965,5647200.0
2011-08-19 10:30:00,2.07,2.07,2.03,2.03,4147200.0,1.965,1.965,1.927,1.927,4147200.0
2011-08-19 10:40:00,2.03,2.05,2.01,2.03,5059200.0,1.927,1.946,1.9081,1.927,5059200.0
2011-08-19 10:50:00,2.03,2.04,2.02,2.03,2407200.0,1.927,1.9365,1.9176,1.927,2407200.0
2011-08-19 11:00:00,2.03,2.03,2.0,2.0,3134400.0,1.927,1.927,1.8986,1.8986,3134400.0
2011-08-19 11:10:00,2.0,2.0,1.97,1.98,3856800.0,1.8986,1.8986,1.8701,1.8796,3856800.0
2011-08-19 11:20:00,1.98,2.0,1.98,1.99,2748000.0,1.8796,1.8986,1.8796,1.8891,2748000.0
2011-08-19 11:30:00,1.99,2.0,1.97,1.98,3936000.0,1.8891,1.8986,1.8701,1.8796,3936000.0
2011-08-19 11:40:00,1.98,2.01,1.98,1.99,2671200.0,1.8796,1.9081,1.8796,1.8891,2671200.0
2011-08-19 11:50:00,2.0,2.02,1.99,2.01,2016000.0,1.8986,1.9176,1.8891,1.9081,2016000.0
2011-08-19 12:00:00,2.02,2.02,2.0,2.0,1130400.0,1.9176,1.9176,1.8986,1.8986,1130400.0
2011-08-19 12:10:00,2.0,2.0,1.99,1.99,636000.0,1.8986,1.8986,1.8891,1.8891,636000.0
2011-08-19 12:20:00,1.99,2.0,1.98,2.0,960000.0,1.8891,1.8986,1.8796,1.8986,960000.0
2011-08-19 12:30:00,2.0,2.01,2.0,2.0,1608000.0,1.8986,1.9081,1.8986,1.8986,1608000.0
2011-08-19 12:40:00,1.99,2.01,1.99,2.01,487200.0,1.8891,1.9081,1.8891,1.9081,487200.0
2011-08-19 12:50:00,2.01,2.01,2.0,2.0,672000.0,1.9081,1.9081,1.8986,1.8986,672000.0
2011-08-19 13:00:00,1.99,2.0,1.99,2.0,698400.0,1.8891,1.8986,1.8891,1.8986,698400.0
2011-08-19 13:10:00,2.0,2.01,1.99,2.0,835200.0,1.8986,1.9081,1.8891,1.8986,835200.0
2011-08-19 13:20:00,2.0,2.0,1.99,2.0,676800.0,1.8986,1.8986,1.8891,1.8986,676800.0
2011-08-19 13:30:00,2.0,2.0,1.97,1.98,2054400.0,1.8986,1.8986,1.8701,1.8796,2054400.0
2011-08-19 13:40:00,1.98,1.98,1.96,1.98,1231200.0,1.8796,1.8796,1.8606,1.8796,1231200.0
2011-08-19 13:50:00,1.98,1.98,1.97,1.97,924000.0,1.8796,1.8796,1.8701,1.8701,924000.0
2011-08-19 14:00:00,1.97,1.98,1.95,1.96,2844000.0,1.8701,1.8796,1.8511,1.8606,2844000.0
2011-08-19 14:10:00,1.96,1.97,1.95,1.95,1992000.0,1.8606,1.8701,1.8511,1.8511,1992000.0
2011-08-19 14:20:00,1.95,1.95,1.93,1.94,3172800.0,1.8511,1.8511,1.8321,1.8416,3172800.0
2011-08-19 14:30:00,1.94,1.95,1.93,1.95,2666400.0,1.8416,1.8511,1.8321,1.8511,2666400.0
2011-08-19 14:40:00,1.95,1.96,1.94,1.94,4053600.0,1.8511,1.8606,1.8416,1.8416,4053600.0
2011-08-19 14:50:00,1.94,1.94,1.92,1.93,3086400.0,1.8416,1.8416,1.8226,1.8321,3086400.0
2011-08-19 15:00:00,1.93,1.94,1.92,1.92,4056000.0,1.8321,1.8416,1.8226,1.8226,4056000.0
2011-08-19 15:10:00,1.93,1.93,1.9,1.92,4562400.0,1.8321,1.8321,1.8036,1.8226,4562400.0
2011-08-19 15:20:00,1.92,1.95,1.92,1.94,6760800.0,1.8226,1.8511,1.8226,1.8416,6760800.0
2011-08-19 15:30:00,1.94,1.94,1.91,1.92,2140800.0,1.8416,1.8416,1.8131,1.8226,2140800.0
2011-08-19 15:40:00,1.93,1.94,1.92,1.94,4096800.0,1.8321,1.8416,1.8226,1.8416,4096800.0
2011-08-19 15:50:00,1.94,1.95,1.9,1.91,5505600.0,1.8416,1.8511,1.8036,1.8131,5505600.0
2011-08-22 09:30:00,2.04,2.04,2.01,2.01,7579200.0,1.9365,1.9365,1.9081,1.9081,7579200.0
2011-08-22 09:40:00,2.01,2.02,1.99,2.01,4449600.0,1.9081,1.9176,1.8891,1.9081,4449600.0
2011-08-22 09:50:00,2.01,2.01,1.98,1.98,5284800.0,1.9081,1.9081,1.8796,1.8796,5284800.0
2011-08-22 10:00:00,1.99,2.0,1.97,1.97,4053600.0,1.8891,1.8986,1.8701,1.8701,4053600.0
2011-08-22 10:10:00,1.97,1.99,1.96,1.99,4540800.0,1.8701,1.8891,1.8606,1.8891,4540800.0
2011-08-22 10:20:00,1.99,2.0,1.98,1.99,3410400.0,1.8891,1.8986,1.8796,1.8891,3410400.0
2011-08-22 10:30:00,1.99,2.0,1.97,1.98,2270400.0,1.8891,1.8986,1.8701,1.8796,2270400.0
2011-08-22 10:40:00,1.98,1.99,1.97,1.98,1418400.0,1.8796,1.8891,1.8701,1.8796,1418400.0
2011-08-22 10:50:00,1.98,1.99,1.95,1.95,4161600.0,1.8796,1.8891,1.8511,1.8511,4161600.0
2011-08-22 11:00:00,1.95,1.96,1.95,1.96,3158400.0,1.8511,1.8606,1.8511,1.8606,3158400.0
2011-08-22 11:10:00,1.96,1.96,1.94,1.94,1963200.0,1.8606,1.8606,1.8416,1.8416,1963200.0
2011-08-22 11:20:00,1.94,1.94,1.93,1.94,2212800.0,1.8416,1.8416,1.8321,1.8416,2212800.0
2011-08-22 11:30:00,1.94,1.95,1.92,1.92,2748000.0,1.8416,1.8511,1.8226,1.8226,2748000.0
2011-08-22 11:40:00,1.92,1.92,1.91,1.92,2515200.0,1.8226,1.8226,1.8131,1.8226,2515200.0
2011-08-22 11:50:00,1.92,1.92,1.9,1.91,2935200.0,1.8226,1.8226,1.8036,1.8131,2935200.0
2011-08-22 12:00:00,1.91,1.93,1.91,1.93,2846400.0,1.8131,1.8321,1.8131,1.8321,2846400.0
2011-08-22 12:10:00,1.93,1.93,1.92,1.93,1492800.0,1.8321,1.8321,1.8226,1.8321,1492800.0
2011-08-22 12:20:00,1.93,1.94,1.92,1.93,2042400.0,1.8321,1.8416,1.8226,1.8321,2042400.0
2011-08-22 12:30:00,1.93,1.93,1.91,1.92,1742400.0,1.8321,1.8321,1.8131,1.8226,1742400.0
2011-08-22 12:40:00,1.92,1.95,1.91,1.95,2102400.0,1.8226,1.8511,1.8131,1.8511,2102400.0
2011-08-22 12:50:00,1.95,1.97,1.94,1.97,3076800.0,1.8511,1.8701,1.8416,1.8701,3076800.0
2011-08-22 13:00:00,1.96,1.97,1.96,1.97,2402400.0,1.8606,1.8701,1.8606,1.8701,2402400.0
2011-08-22 13:10:00,1.97,1.97,1.95,1.96,2054400.0,1.8701,1.8701,1.8511,1.8606,2054400.0
2011-08-22 13:20:00,1.96,1.97,1.95,1.95,2608800.0,1.8606,1.8701,1.8511,1.8511,2608800.0
2011-08-22 13:30:00,1.95,1.96,1.93,1.94,3237600.0,1.8511,1.8606,1.8321,1.8416,3237600.0
2011-08-22 13:40:00,1.94,1.95,1.93,1.93,1476000.0,1.8416,1.8511,1.8321,1.8321,1476000.0
2011-08-22 13:50:00,1.94,1.94,1.92,1.94,1248000.0,1.8416,1.8416,1.8226,1.8416,1248000.0
2011-08-22 14:00:00,1.95,1.95,1.93,1.95,1860000.0,1.8511,1.8511,1.8321,1.8511,1860000.0
2011-08-22 14:10:00,1.95,1.96,1.93,1.94,2512800.0,1.8511,1.8606,1.8321,1.8416,2512800.0
2011-08-22 14:20:00,1.94,1.95,1.94,1.94,1848000.0,1.8416,1.8511,1.8416,1.8416,1848000.0
2011-08-22 14:30:00,1.94,1.94,1.93,1.93,2438400.0,1.8416,1.8416,1.8321,1.8321,2438400.0
2011-08-22 14:40:00,1.93,1.94,1.93,1.93,1101600.0,1.8321,1.8416,1.8321,1.8321,1101600.0
2011-08-22 14:50:00,1.93,1.94,1.92,1.92,1353600.0,1.8321,1.8416,1.8226,1.8226,1353600.0
2011-08-22 15:00:00,1.92,1.94,1.92,1.92,1406400.0,1.8226,1.8416,1.8226,1.8226,1406400.0
2011-08-22 15:10:00,1.93,1.94,1.92,1.93,1600800.0,1.8321,1.8416,1.8226,1.8321,1600800.0
2011-08-22 15:20:00,1.93,1.94,1.93,1.94,3110400.0,1.8321,1.8416,1.8321,1.8416,3110400.0
2011-08-22 15:30:00,1.94,1.94,1.93,1.93,1785600.0,1.8416,1.8416,1.8321,1.8321,1785600.0
2011-08-22 15:40:00,1.93,1.94,1.92,1.92,1982400.0,1.8321,1.8416,1.8226,1.8226,1982400.0
2011-08-22 15:50:00,1.92,1.92,1.9,1.91,4872000.0,1.8226,1.8226,1.8036,1.8131,4872000.0
2011-08-23 09:30:00,1.94,1.95,1.91,1.91,7675200.0,1.8416,1.8511,1.8131,1.8131,7675200.0
2011-08-23 09:40:00,1.91,1.94,1.91,1.94,6326400.0,1.8131,1.8416,1.8131,1.8416,6326400.0
2011-08-23 09:50:00,1.94,1.96,1.93,1.94,5971200.0,1.8416,1.8606,1.8321,1.8416,5971200.0
2011-08-23 10:00:00,1.94,1.99,1.93,1.98,8380800.0,1.8416,1.8891,1.8321,1.8796,8380800.0
2011-08-23 10:10:00,1.99,2.0,1.97,1.97,4123200.0,1.8891,1.8986,1.8701,1.8701,4123200.0
2011-08-23 10:20:00,1.97,1.99,1.96,1.99,2575200.0,1.8701,1.8891,1.8606,1.8891,2575200.0
2011-08-23 10:30:00,1.99,1.99,1.98,1.99,1929600.0,1.8891,1.8891,1.8796,1.8891,1929600.0
2011-08-23 10:40:00,2.0,2.0,1.99,2.0,3559200.0,1.8986,1.8986,1.8891,1.8986,3559200.0
2011-08-23 10:50:00,2.0,2.0,1.97,1.97,3998400.0,1.8986,1.8986,1.8701,1.8701,3998400.0
2011-08-23 11:00:00,1.97,1.98,1.97,1.97,3237600.0,1.8701,1.8796,1.8701,1.8701,3237600.0
2011-08-23 11:10:00,1.97,1.99,1.97,1.98,2832000.0,1.8701,1.8891,1.8701,1.8796,2832000.0
2011-08-23 11:20:00,1.98,1.99,1.97,1.99,1759200.0,1.8796,1.8891,1.8701,1.8891,1759200.0
2011-08-23 11:30:00,1.99,2.01,1.99,2.01,3458400.0,1.8891,1.9081,1.8891,1.9081,3458400.0
2011-08-23 11:40:00,2.01,2.02,2.0,2.02,3732000.0,1.9081,1.9176,1.8986,1.9176,3732000.0
2011-08-23 11:50:00,2.02,2.04,2.02,2.04,2743200.0,1.9176,1.9365,1.9176,1.9365,2743200.0
2011-08-23 12:00:00,2.04,2.04,2.02,2.03,2652000.0,1.9365,1.9365,1.9176,1.927,2652000.0
2011-08-23 12:10:00,2.03,2.04,2.02,2.02,2205600.0,1.927,1.9365,1.9176,1.9176,2205600.0
2011-08-23 12:20:00,2.02,2.03,2.02,2.03,1473600.0,1.9176,1.927,1.9176,1.927,1473600.0
2011-08-23 12:30:00,2.03,2.04,2.03,2.04,1231200.0,1.927,1.9365,1.927,1.9365,1231200.0
2011-08-23 12:40:00,2.03,2.05,2.03,2.03,2349600.0,1.927,1.946,1.927,1.927,2349600.0
2011-08-23 12:50:00,2.03,2.05,2.03,2.05,2176800.0,1.927,1.946,1.927,1.946,2176800.0
2011-08-23 13:00:00,2.05,2.06,2.04,2.04,2649600.0,1.946,1.9555,1.9365,1.9365,2649600.0
2011-08-23 13:10:00,2.04,2.04,2.04,2.04,1399200.0,1.9365,1.9365,1.9365,1.9365,1399200.0
2011-08-23 13:20:00,2.04,2.04,2.03,2.04,1065600.0,1.9365,1.9365,1.927,1.9365,1065600.0
2011-08-23 13:30:00,2.04,2.04,2.03,2.03,1425600.0,1.9365,1.9365,1.927,1.927,1425600.0
2011-08-23 13:40:00,2.03,2.04,2.03,2.04,1329600.0,1.927,1.9365,1.927,1.9365,1329600.0
2011-08-23 13:50:00,2.04,2.04,2.0,2.02,5743200.0,1.9365,1.9365,1.8986,1.9176,5743200.0
2011-08-23 14:00:00,2.02,2.03,2.0,2.02,2745600.0,1.9176,1.927,1.8986,1.9176,2745600.0
2011-08-23 14:10:00,2.02,2.02,2.0,2.02,1665600.0,1.9176,1.9176,1.8986,1.9176,1665600.0
2011-08-23 14:20:00,2.02,2.03,2.0,2.03,2176800.0,1.9176,1.927,1.8986,1.927,2176800.0
2011-08-23 14:30:00,2.03,2.04,2.03,2.04,3132000.0,1.927,1.9365,1.927,1.9365,3132000.0
2011-08-23 14:40:00,2.04,2.05,2.03,2.05,1512000.0,1.9365,1.946,1.927,1.946,1512000.0
2011-08-23 14:50:00,2.05,2.05,2.04,2.05,1389600.0,1.946,1.946,1.9365,1.946,1389600.0
2011-08-23 15:00:00,2.05,2.09,2.05,2.09,3674400.0,1.946,1.984,1.946,1.984,3674400.0
2011-08-23 15:10:00,2.09,2.1,2.08,2.09,2469600.0,1.984,1.9935,1.9745,1.984,2469600.0
2011-08-23 15:20:00,2.09,2.09,2.07,2.07,2157600.0,1.984,1.984,1.965,1.965,2157600.0
2011-08-23 15:30:00,2.07,2.08,2.06,2.08,2006400.0,1.965,1.9745,1.9555,1.9745,2006400.0
2011-08-23 15:40:00,2.08,2.09,2.07,2.08,2157600.0,1.9745,1.984,1.965,1.9745,2157600.0
2011-08-23 15:50:00,2.09,2.11,2.07,2.1,4922400.0,1.984,2.003,1.965,1.9935,4922400.0
2011-08-24 09:30:00,2.09,2.11,2.07,2.09,5776800.0,1.984,2.003,1.965,1.984,5776800.0
2011-08-24 09:40:00,2.09,2.13,2.08,2.13,4920000.0,1.984,2.022,1.9745,2.022,4920000.0
2011-08-24 09:50:00,2.12,2.16,2.12,2.15,5347200.0,2.0125,2.0505,2.0125,2.041,5347200.0
2011-08-24 10:00:00,2.16,2.18,2.15,2.17,6573600.0,2.0505,2.0694,2.041,2.0599,6573600.0
2011-08-24 10:10:00,2.17,2.18,2.15,2.16,4531200.0,2.0599,2.0694,2.041,2.0505,4531200.0
2011-08-24 10:20:00,2.16,2.16,2.14,2.14,3340800.0,2.0505,2.0505,2.0315,2.0315,3340800.0
2011-08-24 10:30:00,2.14,2.15,2.12,2.14,5546400.0,2.0315,2.041,2.0125,2.0315,5546400.0
2011-08-24 10:40:00,2.14,2.15,2.12,2.12,3472800.0,2.0315,2.041,2.0125,2.0125,3472800.0
2011-08-24 10:50:00,2.12,2.13,2.11,2.11,2767200.0,2.0125,2.022,2.003,2.003,2767200.0
2011-08-24 11:00:00,2.11,2.12,2.1,2.12,4480800.0,2.003,2.0125,1.9935,2.0125,4480800.0
2011-08-24 11:10:00,2.12,2.13,2.11,2.11,2083200.0,2.0125,2.022,2.003,2.003,2083200.0
2011-08-24 11:20:00,2.11,2.13,2.11,2.12,2424000.0,2.003,2.022,2.003,2.0125,2424000.0
2011-08-24 11:30:00,2.12,2.13,2.11,2.13,2409600.0,2.0125,2.022,2.003,2.022,2409600.0
2011-08-24 11:40:00,2.13,2.13,2.1,2.11,2354400.0,2.022,2.022,1.9935,2.003,2354400.0
2011-08-24 11:50:00,2.11,2.12,2.1,2.1,2047200.0,2.003,2.0125,1.9935,1.9935,2047200.0
2011-08-24 12:00:00,2.1,2.1,2.08,2.08,2654400.0,1.9935,1.9935,1.9745,1.9745,2654400.0
2011-08-24 12:10:00,2.09,2.09,2.07,2.09,2714400.0,1.984,1.984,1.965,1.984,2714400.0
2011-08-24 12:20:00,2.08,2.1,2.08,2.09,712800.0,1.9745,1.9935,1.9745,1.984,712800.0
2011-08-24 12:30:00,2.09,2.1,2.09,2.09,662400.0,1.984,1.9935,1.984,1.984,662400.0
2011-08-24 12:40:00,2.09,2.1,2.08,2.09,784800.0,1.984,1.9935,1.9745,1.984,784800.0
2011-08-24 12:50:00,2.09,2.12,2.09,2.11,1790400.0,1.984,2.0125,1.984,2.003,1790400.0
2011-08-24 13:00:00,2.11,2.12,2.1,2.11,2011200.0,2.003,2.0125,1.9935,2.003,2011200.0
2011-08-24 13:10:00,2.11,2.13,2.11,2.13,2150400.0,2.003,2.022,2.003,2.022,2150400.0
2011-08-24 13:20:00,2.13,2.15,2.13,2.14,1838400.0,2.022,2.041,2.022,2.0315,1838400.0
2011-08-24 13:30:00,2.14,2.14,2.13,2.13,2032800.0,2.0315,2.0315,2.022,2.022,2032800.0
2011-08-24 13:40:00,2.13,2.13,2.12,2.13,1576800.0,2.022,2.022,2.0125,2.022,1576800.0
2011-08-24 13:50:00,2.13,2.14,2.12,2.14,1917600.0,2.022,2.0315,2.0125,2.0315,1917600.0
2011-08-24 14:00:00,2.14,2.14,2.13,2.14,1718400.0,2.0315,2.0315,2.022,2.0315,1718400.0
2011-08-24 14:10:00,2.14,2.15,2.13,2.13,936000.0,2.0315,2.041,2.022,2.022,936000.0
2011-08-24 14:20:00,2.13,2.13,2.12,2.13,1461600.0,2.022,2.022,2.0125,2.022,1461600.0
2011-08-24 14:30:00,2.12,2.13,2.12,2.13,1022400.0,2.0125,2.022,2.0125,2.022,1022400.0
2011-08-24 14:40:00,2.13,2.14,2.13,2.13,1264800.0,2.022,2.0315,2.022,2.022,1264800.0
2011-08-24 14:50:00,2.13,2.15,2.13,2.15,2460000.0,2.022,2.041,2.022,2.041,2460000.0
2011-08-24 15:00:00,2.15,2.15,2.14,2.14,2128800.0,2.041,2.041,2.0315,2.0315,2128800.0
2011-08-24 15:10:00,2.14,2.17,2.14,2.17,2640000.0,2.0315,2.0599,2.0315,2.0599,2640000.0
2011-08-24 15:20:00,2.17,2.18,2.16,2.17,2500800.0,2.0599,2.0694,2.0505,2.0599,2500800.0
2011-08-24 15:30:00,2.17,2.19,2.17,2.18,4171200.0,2.0599,2.0789,2.0599,2.0694,4171200.0
2011-08-24 15:40:00,2.18,2.2,2.18,2.19,3208800.0,2.0694,2.0884,2.0694,2.0789,3208800.0
2011-08-24 15:50:00,2.19,2.2,2.18,2.19,5244000.0,2.0789,2.0884,2.0694,2.0789,5244000.0
2011-08-25 09:30:00,2.23,2.27,2.22,2.22,8512800.0,2.1169,2.1549,2.1074,2.1074,8512800.0
2011-08-25 09:40:00,2.22,2.23,2.2,2.21,4346400.0,2.1074,2.1169,2.0884,2.0979,4346400.0
2011-08-25 09:50:00,2.21,2.21,2.18,2.19,5246400.0,2.0979,2.0979,2.0694,2.0789,5246400.0
2011-08-25 10:00:00,2.19,2.19,2.15,2.19,6770400.0,2.0789,2.0789,2.041,2.0789,6770400.0
2011-08-25 10:10:00,2.19,2.19,2.16,2.17,4286400.0,2.0789,2.0789,2.0505,2.0599,4286400.0
2011-08-25 10:20:00,2.17,2.17,2.12,2.14,6583200.0,2.0599,2.0599,2.0125,2.0315,6583200.0
2011-08-25 10:30:00,2.14,2.15,2.11,2.12,3991200.0,2.0315,2.041,2.003,2.0125,3991200.0
2011-08-25 10:40:00,2.12,2.13,2.09,2.1,3432000.0,2.0125,2.022,1.984,1.9935,3432000.0
2011-08-25 10:50:00,2.1,2.13,2.09,2.12,5428800.0,1.9935,2.022,1.984,2.0125,5428800.0
2011-08-25 11:00:00,2.13,2.14,2.11,2.11,4519200.0,2.022,2.0315,2.003,2.003,4519200.0
2011-08-25 11:10:00,2.11,2.14,2.11,2.13,3703200.0,2.003,2.0315,2.003,2.022,3703200.0
2011-08-25 11:20:00,2.14,2.15,2.13,2.14,2846400.0,2.0315,2.041,2.022,2.0315,2846400.0
2011-08-25 11:30:00,2.14,2.14,2.11,2.12,1888800.0,2.0315,2.0315,2.003,2.0125,1888800.0
2011-08-25 11:40:00,2.12,2.12,2.11,2.12,1924800.0,2.0125,2.0125,2.003,2.0125,1924800.0
2011-08-25 11:50:00,2.12,2.14,2.12,2.13,1708800.0,2.0125,2.0315,2.0125,2.022,1708800.0
2011-08-25 12:00:00,2.13,2.14,2.12,2.12,1471200.0,2.022,2.0315,2.0125,2.0125,1471200.0
2011-08-25 12:10:00,2.12,2.13,2.11,2.11,2719200.0,2.0125,2.022,2.003,2.003,2719200.0
2011-08-25 12:20:00,2.11,2.11,2.1,2.11,2016000.0,2.003,2.003,1.9935,2.003,2016000.0
2011-08-25 12:30:00,2.11,2.11,2.09,2.1,2524800.0,2.003,2.003,1.984,1.9935,2524800.0
2011-08-25 12:40:00,2.1,2.1,2.07,2.08,3012000.0,1.9935,1.9935,1.965,1.9745,3012000.0
2011-08-25 12:50:00,2.08,2.1,2.07,2.1,2412000.0,1.9745,1.9935,1.965,1.9935,2412000.0
2011-08-25 13:00:00,2.1,2.11,2.09,2.09,2328000.0,1.9935,2.003,1.984,1.984,2328000.0
2011-08-25 13:10:00,2.09,2.11,2.09,2.1,1634400.0,1.984,2.003,1.984,1.9935,1634400.0
2011-08-25 13:20:00,2.11,2.12,2.1,2.12,2258400.0,2.003,2.0125,1.9935,2.0125,2258400.0
2011-08-25 13:30:00,2.12,2.13,2.11,2.13,2066400.0,2.0125,2.022,2.003,2.022,2066400.0
2011-08-25 13:40:00,2.13,2.13,2.1,2.11,1255200.0,2.022,2.022,1.9935,2.003,1255200.0
2011-08-25 13:50:00,2.11,2.13,2.11,2.13,1077600.0,2.003,2.022,2.003,2.022,1077600.0
2011-08-25 14:00:00,2.13,2.13,2.11,2.11,1075200.0,2.022,2.022,2.003,2.003,1075200.0
2011-08-25 14:10:00,2.11,2.14,2.11,2.13,1504800.0,2.003,2.0315,2.003,2.022,1504800.0
2011-08-25 14:20:00,2.14,2.14,2.11,2.12,1855200.0,2.0315,2.0315,2.003,2.0125,1855200.0
2011-08-25 14:30:00,2.12,2.14,2.12,2.13,1310400.0,2.0125,2.0315,2.0125,2.022,1310400.0
2011-08-25 14:40:00,2.13,2.13,2.11,2.11,1024800.0,2.022,2.022,2.003,2.003,1024800.0
2011-08-25 14:50:00,2.11,2.12,2.1,2.1,2047200.0,2.003,2.0125,1.9935,1.9935,2047200.0
2011-08-25 15:00:00,2.09,2.1,2.08,2.1,1404000.0,1.984,1.9935,1.9745,1.9935,1404000.0
2011-08-25 15:10:00,2.1,2.13,2.09,2.12,2709600.0,1.9935,2.022,1.984,2.0125,2709600.0
2011-08-25 15:20:00,2.12,2.13,2.11,2.11,2992800.0,2.0125,2.022,2.003,2.003,2992800.0
2011-08-25 15:30:00,2.11,2.11,2.09,2.09,2188800.0,2.003,2.003,1.984,1.984,2188800.0
2011-08-25 15:40:00,2.09,2.09,2.07,2.09,2892000.0,1.984,1.984,1.965,1.984,2892000.0
2011-08-25 15:50:00,2.09,2.09,2.07,2.09,7682400.0,1.984,1.984,1.965,1.984,7682400.0
2011-08-26 09:30:00,2.06,2.07,2.04,2.05,4622400.0,1.9555,1.965,1.9365,1.946,4622400.0
2011-08-26 09:40:00,2.04,2.05,2.02,2.04,5457600.0,1.9365,1.946,1.9176,1.9365,5457600.0
2011-08-26 09:50:00,2.04,2.05,2.02,2.05,7068000.0,1.9365,1.946,1.9176,1.946,7068000.0
2011-08-26 10:00:00,2.05,2.05,1.96,1.99,14647200.0,1.946,1.946,1.8606,1.8891,14647200.0
2011-08-26 10:10:00,1.99,2.02,1.98,2.02,7706400.0,1.8891,1.9176,1.8796,1.9176,7706400.0
2011-08-26 10:20:00,2.02,2.09,2.02,2.07,9355200.0,1.9176,1.984,1.9176,1.965,9355200.0
2011-08-26 10:30:00,2.07,2.07,2.04,2.06,3789600.0,1.965,1.965,1.9365,1.9555,3789600.0
2011-08-26 10:40:00,2.06,2.14,2.05,2.12,6895200.0,1.9555,2.0315,1.946,2.0125,6895200.0
2011-08-26 10:50:00,2.12,2.13,2.09,2.09,4118400.0,2.0125,2.022,1.984,1.984,4118400.0
2011-08-26 11:00:00,2.09,2.13,2.08,2.12,3016800.0,1.984,2.022,1.9745,2.0125,3016800.0
2011-08-26 11:10:00,2.12,2.16,2.12,2.14,6055200.0,2.0125,2.0505,2.0125,2.0315,6055200.0
2011-08-26 11:20:00,2.14,2.15,2.12,2.13,3328800.0,2.0315,2.041,2.0125,2.022,3328800.0
2011-08-26 11:30:00,2.13,2.15,2.13,2.14,3672000.0,2.022,2.041,2.022,2.0315,3672000.0
2011-08-26 11:40:00,2.14,2.14,2.13,2.14,3360000.0,2.0315,2.0315,2.022,2.0315,3360000.0
2011-08-26 11:50:00,2.14,2.16,2.13,2.15,2587200.0,2.0315,2.0505,2.022,2.041,2587200.0
2011-08-26 12:00:00,2.15,2.2,2.15,2.19,3357600.0,2.041,2.0884,2.041,2.0789,3357600.0
2011-08-26 12:10:00,2.19,2.21,2.18,2.18,3014400.0,2.0789,2.0979,2.0694,2.0694,3014400.0
2011-08-26 12:20:00,2.18,2.2,2.18,2.2,2299200.0,2.0694,2.0884,2.0694,2.0884,2299200.0
2011-08-26 12:30:00,2.2,2.2,2.17,2.18,1737600.0,2.0884,2.0884,2.0599,2.0694,1737600.0
2011-08-26 12:40:00,2.18,2.19,2.16,2.16,2155200.0,2.0694,2.0789,2.0505,2.0505,2155200.0
2011-08-26 12:50:00,2.17,2.18,2.16,2.18,1884000.0,2.0599,2.0694,2.0505,2.0694,1884000.0
2011-08-26 13:00:00,2.17,2.19,2.17,2.18,1771200.0,2.0599,2.0789,2.0599,2.0694,1771200.0
2011-08-26 13:10:00,2.18,2.19,2.18,2.19,1180800.0,2.0694,2.0789,2.0694,2.0789,1180800.0
2011-08-26 13:20:00,2.18,2.2,2.18,2.2,960000.0,2.0694,2.0884,2.0694,2.0884,960000.0
2011-08-26 13:30:00,2.2,2.21,2.19,2.19,1915200.0,2.0884,2.0979,2.0789,2.0789,1915200.0
2011-08-26 13:40:00,2.19,2.21,2.19,2.2,2174400.0,2.0789,2.0979,2.0789,2.0884,2174400.0
2011-08-26 13:50:00,2.2,2.21,2.19,2.2,1310400.0,2.0884,2.0979,2.0789,2.0884,1310400.0
2011-08-26 14:00:00,2.2,2.21,2.18,2.19,2659200.0,2.0884,2.0979,2.0694,2.0789,2659200.0
2011-08-26 14:10:00,2.19,2.19,2.18,2.18,1449600.0,2.0789,2.0789,2.0694,2.0694,1449600.0
2011-08-26 14:20:00,2.18,2.19,2.17,2.17,2234400.0,2.0694,2.0789,2.0599,2.0599,2234400.0
2011-08-26 14:30:00,2.17,2.18,2.16,2.17,1900800.0,2.0599,2.0694,2.0505,2.0599,1900800.0
2011-08-26 14:40:00,2.17,2.19,2.17,2.18,1327200.0,2.0599,2.0789,2.0599,2.0694,1327200.0
2011-08-26 14:50:00,2.18,2.19,2.18,2.18,1557600.0,2.0694,2.0789,2.0694,2.0694,1557600.0
2011-08-26 15:00:00,2.18,2.18,2.16,2.16,2104800.0,2.0694,2.0694,2.0505,2.0505,2104800.0
2011-08-26 15:10:00,2.16,2.16,2.14,2.15,2656800.0,2.0505,2.0505,2.0315,2.041,2656800.0
2011-08-26 15:20:00,2.15,2.16,2.14,2.15,2913600.0,2.041,2.0505,2.0315,2.041,2913600.0
2011-08-26 15:30:00,2.15,2.17,2.15,2.17,2985600.0,2.041,2.0599,2.041,2.0599,2985600.0
2011-08-26 15:40:00,2.17,2.18,2.17,2.18,3120000.0,2.0599,2.0694,2.0599,2.0694,3120000.0
2011-08-26 15:50:00,2.18,2.19,2.17,2.18,3628800.0,2.0694,2.0789,2.0599,2.0694,3628800.0
2011-08-29 09:30:00,2.27,2.3,2.27,2.29,7188000.0,2.1549,2.1834,2.1549,2.1739,7188000.0
2011-08-29 09:40:00,2.29,2.31,2.29,2.3,4212000.0,2.1739,2.1928,2.1739,2.1834,4212000.0
2011-08-29 09:50:00,2.3,2.31,2.29,2.3,4365600.0,2.1834,2.1928,2.1739,2.1834,4365600.0
2011-08-29 10:00:00,2.3,2.31,2.29,2.3,5018400.0,2.1834,2.1928,2.1739,2.1834,5018400.0
2011-08-29 10:10:00,2.3,2.31,2.3,2.31,2589600.0,2.1834,2.1928,2.1834,2.1928,2589600.0
2011-08-29 10:20:00,2.31,2.32,2.31,2.31,2443200.0,2.1928,2.2023,2.1928,2.1928,2443200.0
2011-08-29 10:30:00,2.31,2.31,2.3,2.31,2421600.0,2.1928,2.1928,2.1834,2.1928,2421600.0
2011-08-29 10:40:00,2.31,2.31,2.3,2.3,3552000.0,2.1928,2.1928,2.1834,2.1834,3552000.0
2011-08-29 10:50:00,2.3,2.31,2.29,2.3,1999200.0,2.1834,2.1928,2.1739,2.1834,1999200.0
2011-08-29 11:00:00,2.3,2.3,2.28,2.29,2112000.0,2.1834,2.1834,2.1644,2.1739,2112000.0
2011-08-29 11:10:00,2.29,2.3,2.28,2.3,2529600.0,2.1739,2.1834,2.1644,2.1834,2529600.0
2011-08-29 11:20:00,2.3,2.3,2.29,2.3,2515200.0,2.1834,2.1834,2.1739,2.1834,2515200.0
2011-08-29 11:30:00,2.3,2.31,2.29,2.31,2616000.0,2.1834,2.1928,2.1739,2.1928,2616000.0
2011-08-29 11:40:00,2.31,2.31,2.3,2.31,1672800.0,2.1928,2.1928,2.1834,2.1928,1672800.0
2011-08-29 11:50:00,2.31,2.32,2.31,2.31,1161600.0,2.1928,2.2023,2.1928,2.1928,1161600.0
2011-08-29 12:00:00,2.31,2.32,2.31,2.32,2234400.0,2.1928,2.2023,2.1928,2.2023,2234400.0
2011-08-29 12:10:00,2.32,2.32,2.32,2.32,1056000.0,2.2023,2.2023,2.2023,2.2023,1056000.0
2011-08-29 12:20:00,2.32,2.33,2.32,2.32,1130400.0,2.2023,2.2118,2.2023,2.2023,1130400.0
2011-08-29 12:30:00,2.32,2.32,2.32,2.32,1130400.0,2.2023,2.2023,2.2023,2.2023,1130400.0
2011-08-29 12:40:00,2.32,2.34,2.32,2.33,2368800.0,2.2023,2.2213,2.2023,2.2118,2368800.0
2011-08-29 12:50:00,2.33,2.34,2.33,2.33,998400.0,2.2118,2.2213,2.2118,2.2118,998400.0
2011-08-29 13:00:00,2.33,2.34,2.33,2.34,1214400.0,2.2118,2.2213,2.2118,2.2213,1214400.0
2011-08-29 13:10:00,2.34,2.35,2.34,2.34,1444800.0,2.2213,2.2308,2.2213,2.2213,1444800.0
2011-08-29 13:20:00,2.34,2.34,2.34,2.34,945600.0,2.2213,2.2213,2.2213,2.2213,945600.0
2011-08-29 13:30:00,2.34,2.34,2.33,2.34,1497600.0,2.2213,2.2213,2.2118,2.2213,1497600.0
2011-08-29 13:40:00,2.34,2.34,2.33,2.33,1125600.0,2.2213,2.2213,2.2118,2.2118,1125600.0
2011-08-29 13:50:00,2.33,2.34,2.33,2.33,808800.0,2.2118,2.2213,2.2118,2.2118,808800.0
2011-08-29 14:00:00,2.33,2.34,2.33,2.34,895200.0,2.2118,2.2213,2.2118,2.2213,895200.0
2011-08-29 14:10:00,2.34,2.35,2.34,2.34,1603200.0,2.2213,2.2308,2.2213,2.2213,1603200.0
2011-08-29 14:20:00,2.34,2.35,2.34,2.35,573600.0,2.2213,2.2308,2.2213,2.2308,573600.0
2011-08-29 14:30:00,2.35,2.36,2.35,2.36,1089600.0,2.2308,2.2403,2.2308,2.2403,1089600.0
2011-08-29 14:40:00,2.36,2.36,2.35,2.36,352800.0,2.2403,2.2403,2.2308,2.2403,352800.0
2011-08-29 14:50:00,2.36,2.36,2.34,2.35,1032000.0,2.2403,2.2403,2.2213,2.2308,1032000.0
2011-08-29 15:00:00,2.35,2.35,2.35,2.35,940800.0,2.2308,2.2308,2.2308,2.2308,940800.0
2011-08-29 15:10:00,2.35,2.36,2.35,2.35,1005600.0,2.2308,2.2403,2.2308,2.2308,1005600.0
2011-08-29 15:20:00,2.35,2.36,2.35,2.36,1382400.0,2.2308,2.2403,2.2308,2.2403,1382400.0
2011-08-29 15:30:00,2.36,2.36,2.36,2.36,1231200.0,2.2403,2.2403,2.2403,2.2403,1231200.0
2011-08-29 15:40:00,2.36,2.37,2.36,2.36,2040000.0,2.2403,2.2498,2.2403,2.2403,2040000.0
2011-08-29 15:50:00,2.36,2.37,2.36,2.37,3492000.0,2.2403,2.2498,2.2403,2.2498,3492000.0
2011-08-30 09:30:00,2.34,2.35,2.33,2.34,4574400.0,2.2213,2.2308,2.2118,2.2213,4574400.0
2011-08-30 09:40:00,2.34,2.36,2.34,2.35,2976000.0,2.2213,2.2403,2.2213,2.2308,2976000.0
2011-08-30 09:50:00,2.35,2.35,2.32,2.34,3391200.0,2.2308,2.2308,2.2023,2.2213,3391200.0
2011-08-30 10:00:00,2.34,2.34,2.29,2.31,9669600.0,2.2213,2.2213,2.1739,2.1928,9669600.0
2011-08-30 10:10:00,2.31,2.32,2.31,2.31,2179200.0,2.1928,2.2023,2.1928,2.1928,2179200.0
2011-08-30 10:20:00,2.31,2.33,2.3,2.32,2556000.0,2.1928,2.2118,2.1834,2.2023,2556000.0
2011-08-30 10:30:00,2.32,2.34,2.32,2.33,3864000.0,2.2023,2.2213,2.2023,2.2118,3864000.0
2011-08-30 10:40:00,2.33,2.33,2.31,2.31,3105600.0,2.2118,2.2118,2.1928,2.1928,3105600.0
2011-08-30 10:50:00,2.31,2.33,2.31,2.33,2047200.0,2.1928,2.2118,2.1928,2.2118,2047200.0
2011-08-30 11:00:00,2.32,2.35,2.32,2.34,2097600.0,2.2023,2.2308,2.2023,2.2213,2097600.0
2011-08-30 11:10:00,2.34,2.36,2.34,2.34,2736000.0,2.2213,2.2403,2.2213,2.2213,2736000.0
2011-08-30 11:20:00,2.34,2.37,2.34,2.36,2037600.0,2.2213,2.2498,2.2213,2.2403,2037600.0
2011-08-30 11:30:00,2.36,2.39,2.36,2.39,3381600.0,2.2403,2.2688,2.2403,2.2688,3381600.0
2011-08-30 11:40:00,2.39,2.4,2.38,2.38,4096800.0,2.2688,2.2783,2.2593,2.2593,4096800.0
2011-08-30 11:50:00,2.38,2.39,2.38,2.39,1646400.0,2.2593,2.2688,2.2593,2.2688,1646400.0
2011-08-30 12:00:00,2.39,2.39,2.37,2.37,1677600.0,2.2688,2.2688,2.2498,2.2498,1677600.0
2011-08-30 12:10:00,2.37,2.38,2.36,2.37,1749600.0,2.2498,2.2593,2.2403,2.2498,1749600.0
2011-08-30 12:20:00,2.37,2.38,2.37,2.37,660000.0,2.2498,2.2593,2.2498,2.2498,660000.0
2011-08-30 12:30:00,2.37,2.37,2.37,2.37,1044000.0,2.2498,2.2498,2.2498,2.2498,1044000.0
2011-08-30 12:40:00,2.37,2.37,2.34,2.35,2959200.0,2.2498,2.2498,2.2213,2.2308,2959200.0
2011-08-30 12:50:00,2.35,2.35,2.34,2.35,2071200.0,2.2308,2.2308,2.2213,2.2308,2071200.0
2011-08-30 13:00:00,2.35,2.35,2.33,2.35,1862400.0,2.2308,2.2308,2.2118,2.2308,1862400.0
2011-08-30 13:10:00,2.35,2.36,2.34,2.35,2719200.0,2.2308,2.2403,2.2213,2.2308,2719200.0
2011-08-30 13:20:00,2.35,2.37,2.35,2.36,3295200.0,2.2308,2.2498,2.2308,2.2403,3295200.0
2011-08-30 13:30:00,2.36,2.36,2.34,2.34,2030400.0,2.2403,2.2403,2.2213,2.2213,2030400.0
2011-08-30 13:40:00,2.34,2.37,2.34,2.36,3355200.0,2.2213,2.2498,2.2213,2.2403,3355200.0
2011-08-30 13:50:00,2.36,2.36,2.35,2.35,2865600.0,2.2403,2.2403,2.2308,2.2308,2865600.0
2011-08-30 14:00:00,2.36,2.37,2.34,2.36,7416000.0,2.2403,2.2498,2.2213,2.2403,7416000.0
2011-08-30 14:10:00,2.36,2.39,2.35,2.38,5620800.0,2.2403,2.2688,2.2308,2.2593,5620800.0
2011-08-30 14:20:00,2.38,2.39,2.37,2.39,2114400.0,2.2593,2.2688,2.2498,2.2688,2114400.0
2011-08-30 14:30:00,2.4,2.4,2.38,2.39,3765600.0,2.2783,2.2783,2.2593,2.2688,3765600.0
2011-08-30 14:40:00,2.39,2.4,2.38,2.39,1752000.0,2.2688,2.2783,2.2593,2.2688,1752000.0
2011-08-30 14:50:00,2.39,2.4,2.37,2.4,1785600.0,2.2688,2.2783,2.2498,2.2783,1785600.0
2011-08-30 15:00:00,2.4,2.4,2.39,2.4,1015200.0,2.2783,2.2783,2.2688,2.2783,1015200.0
2011-08-30 15:10:00,2.4,2.4,2.39,2.4,1171200.0,2.2783,2.2783,2.2688,2.2783,1171200.0
2011-08-30 15:20:00,2.4,2.4,2.39,2.4,1992000.0,2.2783,2.2783,2.2688,2.2783,1992000.0
2011-08-30 15:30:00,2.41,2.43,2.4,2.42,3112800.0,2.2878,2.3068,2.2783,2.2973,3112800.0
2011-08-30 15:40:00,2.42,2.43,2.42,2.42,2611200.0,2.2973,2.3068,2.2973,2.2973,2611200.0
2011-08-30 15:50:00,2.43,2.43,2.39,2.39,3919200.0,2.3068,2.3068,2.2688,2.2688,3919200.0
2011-08-31 09:30:00,2.44,2.45,2.43,2.44,8068800.0,2.3163,2.3257,2.3068,2.3163,8068800.0
2011-08-31 09:40:00,2.44,2.47,2.43,2.47,7332000.0,2.3163,2.3447,2.3068,2.3447,7332000.0
2011-08-31 09:50:00,2.47,2.48,2.47,2.47,4387200.0,2.3447,2.3542,2.3447,2.3447,4387200.0
2011-08-31 10:00:00,2.47,2.49,2.47,2.47,5349600.0,2.3447,2.3637,2.3447,2.3447,5349600.0
2011-08-31 10:10:00,2.47,2.5,2.47,2.49,2460000.0,2.3447,2.3732,2.3447,2.3637,2460000.0
2011-08-31 10:20:00,2.49,2.49,2.48,2.48,2217600.0,2.3637,2.3637,2.3542,2.3542,2217600.0
2011-08-31 10:30:00,2.48,2.49,2.48,2.48,2863200.0,2.3542,2.3637,2.3542,2.3542,2863200.0
2011-08-31 10:40:00,2.48,2.48,2.47,2.47,3844800.0,2.3542,2.3542,2.3447,2.3447,3844800.0
2011-08-31 10:50:00,2.47,2.48,2.46,2.46,3856800.0,2.3447,2.3542,2.3352,2.3352,3856800.0
2011-08-31 11:00:00,2.46,2.46,2.45,2.46,3470400.0,2.3352,2.3352,2.3257,2.3352,3470400.0
2011-08-31 11:10:00,2.46,2.47,2.44,2.45,3391200.0,2.3352,2.3447,2.3163,2.3257,3391200.0
2011-08-31 11:20:00,2.45,2.45,2.43,2.44,3487200.0,2.3257,2.3257,2.3068,2.3163,3487200.0
2011-08-31 11:30:00,2.44,2.45,2.43,2.44,3888000.0,2.3163,2.3257,2.3068,2.3163,3888000.0
2011-08-31 11:40:00,2.44,2.45,2.43,2.44,2119200.0,2.3163,2.3257,2.3068,2.3163,2119200.0
2011-08-31 11:50:00,2.44,2.44,2.42,2.43,3228000.0,2.3163,2.3163,2.2973,2.3068,3228000.0
2011-08-31 12:00:00,2.43,2.44,2.43,2.44,1644000.0,2.3068,2.3163,2.3068,2.3163,1644000.0
2011-08-31 12:10:00,2.44,2.45,2.44,2.44,1934400.0,2.3163,2.3257,2.3163,2.3163,1934400.0
2011-08-31 12:20:00,2.45,2.46,2.44,2.45,1627200.0,2.3257,2.3352,2.3163,2.3257,1627200.0
2011-08-31 12:30:00,2.45,2.47,2.45,2.46,2222400.0,2.3257,2.3447,2.3257,2.3352,2222400.0
2011-08-31 12:40:00,2.46,2.46,2.45,2.45,1413600.0,2.3352,2.3352,2.3257,2.3257,1413600.0
2011-08-31 12:50:00,2.45,2.47,2.45,2.47,1466400.0,2.3257,2.3447,2.3257,2.3447,1466400.0
2011-08-31 13:00:00,2.47,2.47,2.45,2.45,1540800.0,2.3447,2.3447,2.3257,2.3257,1540800.0
2011-08-31 13:10:00,2.46,2.46,2.45,2.45,1560000.0,2.3352,2.3352,2.3257,2.3257,1560000.0
2011-08-31 13:20:00,2.45,2.46,2.44,2.45,1226400.0,2.3257,2.3352,2.3163,2.3257,1226400.0
2011-08-31 13:30:00,2.45,2.46,2.44,2.45,1718400.0,2.3257,2.3352,2.3163,2.3257,1718400.0
2011-08-31 13:40:00,2.45,2.46,2.44,2.44,1831200.0,2.3257,2.3352,2.3163,2.3163,1831200.0
2011-08-31 13:50:00,2.44,2.44,2.42,2.43,2416800.0,2.3163,2.3163,2.2973,2.3068,2416800.0
2011-08-31 14:00:00,2.43,2.43,2.41,2.42,2697600.0,2.3068,2.3068,2.2878,2.2973,2697600.0
2011-08-31 14:10:00,2.42,2.42,2.41,2.42,1600800.0,2.2973,2.2973,2.2878,2.2973,1600800.0
2011-08-31 14:20:00,2.42,2.43,2.42,2.43,1656000.0,2.2973,2.3068,2.2973,2.3068,1656000.0
2011-08-31 14:30:00,2.43,2.43,2.4,2.41,3187200.0,2.3068,2.3068,2.2783,2.2878,3187200.0
2011-08-31 14:40:00,2.41,2.41,2.39,2.4,3508800.0,2.2878,2.2878,2.2688,2.2783,3508800.0
2011-08-31 14:50:00,2.4,2.4,2.38,2.4,3772800.0,2.2783,2.2783,2.2593,2.2783,3772800.0
2011-08-31 15:00:00,2.4,2.42,2.39,2.41,2325600.0,2.2783,2.2973,2.2688,2.2878,2325600.0
2011-08-31 15:10:00,2.41,2.41,2.37,2.37,4711200.0,2.2878,2.2878,2.2498,2.2498,4711200.0
2011-08-31 15:20:00,2.37,2.4,2.37,2.4,3648000.0,2.2498,2.2783,2.2498,2.2783,3648000.0
2011-08-31 15:30:00,2.4,2.42,2.39,2.41,3765600.0,2.2783,2.2973,2.2688,2.2878,3765600.0
2011-08-31 15:40:00,2.41,2.44,2.41,2.44,7032000.0,2.2878,2.3163,2.2878,2.3163,7032000.0
2011-08-31 15:50:00,2.44,2.45,2.4,2.42,8150400.0,2.3163,2.3257,2.2783,2.2973,8150400.0
2011-09-01 09:30:00,2.43,2.44,2.41,2.43,3410400.0,2.3068,2.3163,2.2878,2.3068,3410400.0
2011-09-01 09:40:00,2.43,2.43,2.4,2.4,2582400.0,2.3068,2.3068,2.2783,2.2783,2582400.0
2011-09-01 09:50:00,2.4,2.41,2.39,2.41,3645600.0,2.2783,2.2878,2.2688,2.2878,3645600.0
2011-09-01 10:00:00,2.4,2.49,2.4,2.47,15969600.0,2.2783,2.3637,2.2783,2.3447,15969600.0
2011-09-01 10:10:00,2.47,2.47,2.43,2.45,3948000.0,2.3447,2.3447,2.3068,2.3257,3948000.0
2011-09-01 10:20:00,2.45,2.46,2.44,2.45,2450400.0,2.3257,2.3352,2.3163,2.3257,2450400.0
2011-09-01 10:30:00,2.45,2.45,2.42,2.43,4485600.0,2.3257,2.3257,2.2973,2.3068,4485600.0
2011-09-01 10:40:00,2.43,2.45,2.42,2.42,2827200.0,2.3068,2.3257,2.2973,2.2973,2827200.0
2011-09-01 10:50:00,2.42,2.44,2.42,2.42,3016800.0,2.2973,2.3163,2.2973,2.2973,3016800.0
2011-09-01 11:00:00,2.42,2.43,2.4,2.41,3470400.0,2.2973,2.3068,2.2783,2.2878,3470400.0
2011-09-01 11:10:00,2.4,2.42,2.4,2.42,4423200.0,2.2783,2.2973,2.2783,2.2973,4423200.0
2011-09-01 11:20:00,2.42,2.43,2.41,2.43,2251200.0,2.2973,2.3068,2.2878,2.3068,2251200.0
2011-09-01 11:30:00,2.43,2.44,2.43,2.43,1075200.0,2.3068,2.3163,2.3068,2.3068,1075200.0
2011-09-01 11:40:00,2.44,2.44,2.41,2.43,1716000.0,2.3163,2.3163,2.2878,2.3068,1716000.0
2011-09-01 11:50:00,2.43,2.44,2.41,2.43,2174400.0,2.3068,2.3163,2.2878,2.3068,2174400.0
2011-09-01 12:00:00,2.44,2.44,2.42,2.43,1581600.0,2.3163,2.3163,2.2973,2.3068,1581600.0
2011-09-01 12:10:00,2.43,2.43,2.41,2.42,919200.0,2.3068,2.3068,2.2878,2.2973,919200.0
2011-09-01 12:20:00,2.42,2.43,2.42,2.43,1449600.0,2.2973,2.3068,2.2973,2.3068,1449600.0
2011-09-01 12:30:00,2.43,2.44,2.43,2.43,1111200.0,2.3068,2.3163,2.3068,2.3068,1111200.0
2011-09-01 12:40:00,2.43,2.43,2.42,2.42,967200.0,2.3068,2.3068,2.2973,2.2973,967200.0
2011-09-01 12:50:00,2.42,2.43,2.41,2.41,1965600.0,2.2973,2.3068,2.2878,2.2878,1965600.0
2011-09-01 13:00:00,2.41,2.41,2.39,2.4,2308800.0,2.2878,2.2878,2.2688,2.2783,2308800.0
2011-09-01 13:10:00,2.4,2.41,2.39,2.41,1111200.0,2.2783,2.2878,2.2688,2.2878,1111200.0
2011-09-01 13:20:00,2.41,2.41,2.39,2.41,1941600.0,2.2878,2.2878,2.2688,2.2878,1941600.0
2011-09-01 13:30:00,2.41,2.41,2.38,2.39,2150400.0,2.2878,2.2878,2.2593,2.2688,2150400.0
2011-09-01 13:40:00,2.39,2.39,2.37,2.38,3472800.0,2.2688,2.2688,2.2498,2.2593,3472800.0
2011-09-01 13:50:00,2.38,2.38,2.36,2.36,3012000.0,2.2593,2.2593,2.2403,2.2403,3012000.0
2011-09-01 14:00:00,2.36,2.37,2.35,2.36,2556000.0,2.2403,2.2498,2.2308,2.2403,2556000.0
2011-09-01 14:10:00,2.36,2.37,2.35,2.36,2443200.0,2.2403,2.2498,2.2308,2.2403,2443200.0
2011-09-01 14:20:00,2.36,2.36,2.35,2.36,1264800.0,2.2403,2.2403,2.2308,2.2403,1264800.0
2011-09-01 14:30:00,2.36,2.38,2.36,2.37,2179200.0,2.2403,2.2593,2.2403,2.2498,2179200.0
2011-09-01 14:40:00,2.37,2.38,2.36,2.37,2328000.0,2.2498,2.2593,2.2403,2.2498,2328000.0
2011-09-01 14:50:00,2.37,2.37,2.36,2.36,1440000.0,2.2498,2.2498,2.2403,2.2403,1440000.0
2011-09-01 15:00:00,2.36,2.36,2.34,2.35,1958400.0,2.2403,2.2403,2.2213,2.2308,1958400.0
2011-09-01 15:10:00,2.35,2.36,2.35,2.36,2215200.0,2.2308,2.2403,2.2308,2.2403,2215200.0
2011-09-01 15:20:00,2.36,2.38,2.35,2.36,2680800.0,2.2403,2.2593,2.2308,2.2403,2680800.0
2011-09-01 15:30:00,2.36,2.36,2.35,2.35,3112800.0,2.2403,2.2403,2.2308,2.2308,3112800.0
2011-09-01 15:40:00,2.35,2.36,2.34,2.36,2971200.0,2.2308,2.2403,2.2213,2.2403,2971200.0
2011-09-01 15:50:00,2.36,2.36,2.34,2.34,3703200.0,2.2403,2.2403,2.2213,2.2213,3703200.0
2011-09-02 09:30:00,2.2,2.22,2.18,2.18,8757600.0,2.0884,2.1074,2.0694,2.0694,8757600.0
2011-09-02 09:40:00,2.18,2.21,2.18,2.21,6177600.0,2.0694,2.0979,2.0694,2.0979,6177600.0
2011-09-02 09:50:00,2.21,2.22,2.19,2.21,4065600.0,2.0979,2.1074,2.0789,2.0979,4065600.0
2011-09-02 10:00:00,2.2,2.23,2.2,2.23,5815200.0,2.0884,2.1169,2.0884,2.1169,5815200.0
2011-09-02 10:10:00,2.23,2.24,2.21,2.23,3441600.0,2.1169,2.1264,2.0979,2.1169,3441600.0
2011-09-02 10:20:00,2.22,2.22,2.21,2.21,1596000.0,2.1074,2.1074,2.0979,2.0979,1596000.0
2011-09-02 10:30:00,2.21,2.21,2.19,2.19,3129600.0,2.0979,2.0979,2.0789,2.0789,3129600.0
2011-09-02 10:40:00,2.19,2.2,2.18,2.19,3333600.0,2.0789,2.0884,2.0694,2.0789,3333600.0
2011-09-02 10:50:00,2.19,2.21,2.18,2.21,2157600.0,2.0789,2.0979,2.0694,2.0979,2157600.0
2011-09-02 11:00:00,2.21,2.22,2.2,2.2,1310400.0,2.0979,2.1074,2.0884,2.0884,1310400.0
2011-09-02 11:10:00,2.2,2.23,2.2,2.22,2400000.0,2.0884,2.1169,2.0884,2.1074,2400000.0
2011-09-02 11:20:00,2.22,2.23,2.22,2.23,1960800.0,2.1074,2.1169,2.1074,2.1169,1960800.0
2011-09-02 11:30:00,2.23,2.23,2.22,2.23,2114400.0,2.1169,2.1169,2.1074,2.1169,2114400.0
2011-09-02 11:40:00,2.23,2.23,2.21,2.22,2104800.0,2.1169,2.1169,2.0979,2.1074,2104800.0
2011-09-02 11:50:00,2.22,2.22,2.21,2.21,1368000.0,2.1074,2.1074,2.0979,2.0979,1368000.0
2011-09-02 12:00:00,2.21,2.23,2.21,2.22,1620000.0,2.0979,2.1169,2.0979,2.1074,1620000.0
2011-09-02 12:10:00,2.22,2.23,2.22,2.22,948000.0,2.1074,2.1169,2.1074,2.1074,948000.0
2011-09-02 12:20:00,2.22,2.23,2.21,2.22,1300800.0,2.1074,2.1169,2.0979,2.1074,1300800.0
2011-09-02 12:30:00,2.22,2.22,2.21,2.22,1152000.0,2.1074,2.1074,2.0979,2.1074,1152000.0
2011-09-02 12:40:00,2.22,2.22,2.21,2.22,1627200.0,2.1074,2.1074,2.0979,2.1074,1627200.0
2011-09-02 12:50:00,2.22,2.22,2.21,2.22,1591200.0,2.1074,2.1074,2.0979,2.1074,1591200.0
2011-09-02 13:00:00,2.22,2.22,2.2,2.2,1934400.0,2.1074,2.1074,2.0884,2.0884,1934400.0
2011-09-02 13:10:00,2.2,2.21,2.19,2.19,1538400.0,2.0884,2.0979,2.0789,2.0789,1538400.0
2011-09-02 13:20:00,2.19,2.2,2.19,2.19,1060800.0,2.0789,2.0884,2.0789,2.0789,1060800.0
2011-09-02 13:30:00,2.19,2.2,2.19,2.19,2268000.0,2.0789,2.0884,2.0789,2.0789,2268000.0
2011-09-02 13:40:00,2.19,2.19,2.18,2.19,1459200.0,2.0789,2.0789,2.0694,2.0789,1459200.0
2011-09-02 13:50:00,2.19,2.2,2.19,2.19,1456800.0,2.0789,2.0884,2.0789,2.0789,1456800.0
2011-09-02 14:00:00,2.19,2.2,2.18,2.18,1281600.0,2.0789,2.0884,2.0694,2.0694,1281600.0
2011-09-02 14:10:00,2.18,2.19,2.16,2.17,6348000.0,2.0694,2.0789,2.0505,2.0599,6348000.0
2011-09-02 14:20:00,2.17,2.17,2.16,2.17,1927200.0,2.0599,2.0599,2.0505,2.0599,1927200.0
2011-09-02 14:30:00,2.17,2.17,2.14,2.16,3554400.0,2.0599,2.0599,2.0315,2.0505,3554400.0
2011-09-02 14:40:00,2.16,2.17,2.15,2.15,1024800.0,2.0505,2.0599,2.041,2.041,1024800.0
2011-09-02 14:50:00,2.15,2.17,2.15,2.16,2049600.0,2.041,2.0599,2.041,2.0505,2049600.0
2011-09-02 15:00:00,2.16,2.16,2.14,2.15,2911200.0,2.0505,2.0505,2.0315,2.041,2911200.0
2011-09-02 15:10:00,2.15,2.16,2.14,2.15,1437600.0,2.041,2.0505,2.0315,2.041,1437600.0
2011-09-02 15:20:00,2.15,2.16,2.15,2.16,1615200.0,2.041,2.0505,2.041,2.0505,1615200.0
2011-09-02 15:30:00,2.16,2.18,2.15,2.18,4048800.0,2.0505,2.0694,2.041,2.0694,4048800.0
2011-09-02 15:40:00,2.18,2.19,2.17,2.17,3806400.0,2.0694,2.0789,2.0599,2.0599,3806400.0
2011-09-02 15:50:00,2.17,2.18,2.16,2.16,5546400.0,2.0599,2.0694,2.0505,2.0505,5546400.0
2011-09-06 09:30:00,1.98,2.01,1.97,2.0,8712000.0,1.8796,1.9081,1.8701,1.8986,8712000.0
2011-09-06 09:40:00,2.01,2.01,1.99,2.0,4056000.0,1.9081,1.9081,1.8891,1.8986,4056000.0
2011-09-06 09:50:00,2.0,2.03,1.99,2.03,4584000.0,1.8986,1.927,1.8891,1.927,4584000.0
2011-09-06 10:00:00,2.03,2.05,2.02,2.04,8947200.0,1.927,1.946,1.9176,1.9365,8947200.0
2011-09-06 10:10:00,2.04,2.04,2.0,2.0,5894400.0,1.9365,1.9365,1.8986,1.8986,5894400.0
2011-09-06 10:20:00,2.0,2.01,1.99,1.99,4713600.0,1.8986,1.9081,1.8891,1.8891,4713600.0
2011-09-06 10:30:00,1.99,2.0,1.98,1.98,3532800.0,1.8891,1.8986,1.8796,1.8796,3532800.0
2011-09-06 10:40:00,1.98,2.0,1.97,1.98,3189600.0,1.8796,1.8986,1.8701,1.8796,3189600.0
2011-09-06 10:50:00,1.98,2.02,1.98,2.01,5282400.0,1.8796,1.9176,1.8796,1.9081,5282400.0
2011-09-06 11:00:00,2.01,2.02,2.0,2.01,2587200.0,1.9081,1.9176,1.8986,1.9081,2587200.0
2011-09-06 11:10:00,2.01,2.04,2.0,2.03,4456800.0,1.9081,1.9365,1.8986,1.927,4456800.0
2011-09-06 11:20:00,2.03,2.04,2.02,2.03,1965600.0,1.927,1.9365,1.9176,1.927,1965600.0
2011-09-06 11:30:00,2.03,2.05,2.03,2.03,3470400.0,1.927,1.946,1.927,1.927,3470400.0
2011-09-06 11:40:00,2.03,2.04,2.02,2.02,1044000.0,1.927,1.9365,1.9176,1.9176,1044000.0
2011-09-06 11:50:00,2.03,2.05,2.03,2.04,1521600.0,1.927,1.946,1.927,1.9365,1521600.0
2011-09-06 12:00:00,2.04,2.05,2.04,2.04,2323200.0,1.9365,1.946,1.9365,1.9365,2323200.0
2011-09-06 12:10:00,2.04,2.06,2.04,2.05,1970400.0,1.9365,1.9555,1.9365,1.946,1970400.0
2011-09-06 12:20:00,2.06,2.07,2.05,2.06,2152800.0,1.9555,1.965,1.946,1.9555,2152800.0
2011-09-06 12:30:00,2.06,2.06,2.04,2.05,1936800.0,1.9555,1.9555,1.9365,1.946,1936800.0
2011-09-06 12:40:00,2.05,2.05,2.04,2.05,1668000.0,1.946,1.946,1.9365,1.946,1668000.0
2011-09-06 12:50:00,2.05,2.05,2.04,2.05,1108800.0,1.946,1.946,1.9365,1.946,1108800.0
2011-09-06 13:00:00,2.05,2.06,2.04,2.06,1603200.0,1.946,1.9555,1.9365,1.9555,1603200.0
2011-09-06 13:10:00,2.05,2.07,2.05,2.06,2745600.0,1.946,1.965,1.946,1.9555,2745600.0
2011-09-06 13:20:00,2.06,2.07,2.06,2.06,2193600.0,1.9555,1.965,1.9555,1.9555,2193600.0
2011-09-06 13:30:00,2.06,2.06,2.05,2.06,2870400.0,1.9555,1.9555,1.946,1.9555,2870400.0
2011-09-06 13:40:00,2.06,2.09,2.06,2.09,2940000.0,1.9555,1.984,1.9555,1.984,2940000.0
2011-09-06 13:50:00,2.09,2.09,2.08,2.08,1994400.0,1.984,1.984,1.9745,1.9745,1994400.0
2011-09-06 14:00:00,2.08,2.08,2.07,2.08,1624800.0,1.9745,1.9745,1.965,1.9745,1624800.0
2011-09-06 14:10:00,2.08,2.11,2.08,2.1,2990400.0,1.9745,2.003,1.9745,1.9935,2990400.0
2011-09-06 14:20:00,2.1,2.11,2.1,2.1,2524800.0,1.9935,2.003,1.9935,1.9935,2524800.0
2011-09-06 14:30:00,2.1,2.1,2.09,2.09,1720800.0,1.9935,1.9935,1.984,1.984,1720800.0
2011-09-06 14:40:00,2.09,2.09,2.08,2.08,2066400.0,1.984,1.984,1.9745,1.9745,2066400.0
2011-09-06 14:50:00,2.08,2.09,2.07,2.07,1713600.0,1.9745,1.984,1.965,1.965,1713600.0
2011-09-06 15:00:00,2.08,2.08,2.06,2.06,1888800.0,1.9745,1.9745,1.9555,1.9555,1888800.0
2011-09-06 15:10:00,2.06,2.06,2.05,2.05,2311200.0,1.9555,1.9555,1.946,1.946,2311200.0
2011-09-06 15:20:00,2.05,2.07,2.05,2.06,3422400.0,1.946,1.965,1.946,1.9555,3422400.0
2011-09-06 15:30:00,2.06,2.08,2.05,2.08,4029600.0,1.9555,1.9745,1.946,1.9745,4029600.0
2011-09-06 15:40:00,2.08,2.1,2.08,2.1,4677600.0,1.9745,1.9935,1.9745,1.9935,4677600.0
2011-09-06 15:50:00,2.1,2.13,2.09,2.12,7646400.0,1.9935,2.022,1.984,2.0125,7646400.0
2011-09-07 09:30:00,2.21,2.22,2.19,2.2,9024000.0,2.0979,2.1074,2.0789,2.0884,9024000.0
2011-09-07 09:40:00,2.2,2.22,2.19,2.22,6616800.0,2.0884,2.1074,2.0789,2.1074,6616800.0
2011-09-07 09:50:00,2.22,2.23,2.21,2.23,4243200.0,2.1074,2.1169,2.0979,2.1169,4243200.0
2011-09-07 10:00:00,2.23,2.23,2.22,2.23,3765600.0,2.1169,2.1169,2.1074,2.1169,3765600.0
2011-09-07 10:10:00,2.23,2.24,2.22,2.22,2702400.0,2.1169,2.1264,2.1074,2.1074,2702400.0
2011-09-07 10:20:00,2.23,2.24,2.22,2.22,2918400.0,2.1169,2.1264,2.1074,2.1074,2918400.0
2011-09-07 10:30:00,2.22,2.23,2.21,2.22,3369600.0,2.1074,2.1169,2.0979,2.1074,3369600.0
2011-09-07 10:40:00,2.22,2.23,2.21,2.21,2119200.0,2.1074,2.1169,2.0979,2.0979,2119200.0
2011-09-07 10:50:00,2.21,2.23,2.21,2.22,2222400.0,2.0979,2.1169,2.0979,2.1074,2222400.0
2011-09-07 11:00:00,2.22,2.24,2.22,2.23,3175200.0,2.1074,2.1264,2.1074,2.1169,3175200.0
2011-09-07 11:10:00,2.23,2.25,2.23,2.24,2565600.0,2.1169,2.1359,2.1169,2.1264,2565600.0
2011-09-07 11:20:00,2.24,2.25,2.24,2.25,2076000.0,2.1264,2.1359,2.1264,2.1359,2076000.0
2011-09-07 11:30:00,2.25,2.25,2.24,2.24,2112000.0,2.1359,2.1359,2.1264,2.1264,2112000.0
2011-09-07 11:40:00,2.24,2.25,2.24,2.25,1624800.0,2.1264,2.1359,2.1264,2.1359,1624800.0
2011-09-07 11:50:00,2.25,2.25,2.25,2.25,746400.0,2.1359,2.1359,2.1359,2.1359,746400.0
2011-09-07 12:00:00,2.25,2.25,2.24,2.24,1557600.0,2.1359,2.1359,2.1264,2.1264,1557600.0
2011-09-07 12:10:00,2.24,2.25,2.24,2.25,1024800.0,2.1264,2.1359,2.1264,2.1359,1024800.0
2011-09-07 12:20:00,2.25,2.25,2.24,2.25,1152000.0,2.1359,2.1359,2.1264,2.1359,1152000.0
2011-09-07 12:30:00,2.25,2.26,2.25,2.26,2006400.0,2.1359,2.1454,2.1359,2.1454,2006400.0
2011-09-07 12:40:00,2.26,2.26,2.25,2.25,1377600.0,2.1454,2.1454,2.1359,2.1359,1377600.0
2011-09-07 12:50:00,2.26,2.26,2.25,2.26,628800.0,2.1454,2.1454,2.1359,2.1454,628800.0
2011-09-07 13:00:00,2.26,2.27,2.25,2.26,1752000.0,2.1454,2.1549,2.1359,2.1454,1752000.0
2011-09-07 13:10:00,2.26,2.27,2.26,2.27,1440000.0,2.1454,2.1549,2.1454,2.1549,1440000.0
2011-09-07 13:20:00,2.27,2.27,2.27,2.27,746400.0,2.1549,2.1549,2.1549,2.1549,746400.0
2011-09-07 13:30:00,2.27,2.27,2.26,2.26,1524000.0,2.1549,2.1549,2.1454,2.1454,1524000.0
2011-09-07 13:40:00,2.26,2.26,2.26,2.26,1384800.0,2.1454,2.1454,2.1454,2.1454,1384800.0
2011-09-07 13:50:00,2.26,2.27,2.26,2.27,1003200.0,2.1454,2.1549,2.1454,2.1549,1003200.0
2011-09-07 14:00:00,2.27,2.28,2.26,2.28,2772000.0,2.1549,2.1644,2.1454,2.1644,2772000.0
2011-09-07 14:10:00,2.28,2.28,2.27,2.28,1269600.0,2.1644,2.1644,2.1549,2.1644,1269600.0
2011-09-07 14:20:00,2.28,2.29,2.27,2.29,1248000.0,2.1644,2.1739,2.1549,2.1739,1248000.0
2011-09-07 14:30:00,2.29,2.29,2.29,2.29,2395200.0,2.1739,2.1739,2.1739,2.1739,2395200.0
2011-09-07 14:40:00,2.29,2.3,2.29,2.29,1819200.0,2.1739,2.1834,2.1739,2.1739,1819200.0
2011-09-07 14:50:00,2.29,2.3,2.29,2.29,868800.0,2.1739,2.1834,2.1739,2.1739,868800.0
2011-09-07 15:00:00,2.29,2.3,2.28,2.29,1651200.0,2.1739,2.1834,2.1644,2.1739,1651200.0
2011-09-07 15:10:00,2.29,2.29,2.28,2.28,2416800.0,2.1739,2.1739,2.1644,2.1644,2416800.0
2011-09-07 15:20:00,2.28,2.29,2.28,2.28,1819200.0,2.1644,2.1739,2.1644,2.1644,1819200.0
2011-09-07 15:30:00,2.28,2.29,2.27,2.27,3076800.0,2.1644,2.1739,2.1549,2.1549,3076800.0
2011-09-07 15:40:00,2.27,2.28,2.27,2.28,2762400.0,2.1549,2.1644,2.1549,2.1644,2762400.0
2011-09-07 15:50:00,2.28,2.3,2.27,2.29,3861600.0,2.1644,2.1834,2.1549,2.1739,3861600.0
2011-09-08 09:30:00,2.25,2.29,2.24,2.28,6772800.0,2.1359,2.1739,2.1264,2.1644,6772800.0
2011-09-08 09:40:00,2.28,2.3,2.28,2.28,4048800.0,2.1644,2.1834,2.1644,2.1644,4048800.0
2011-09-08 09:50:00,2.28,2.28,2.25,2.27,2661600.0,2.1644,2.1644,2.1359,2.1549,2661600.0
2011-09-08 10:00:00,2.27,2.27,2.24,2.27,4336800.0,2.1549,2.1549,2.1264,2.1549,4336800.0
2011-09-08 10:10:00,2.27,2.28,2.26,2.28,2954400.0,2.1549,2.1644,2.1454,2.1644,2954400.0
2011-09-08 10:20:00,2.28,2.29,2.28,2.28,2764800.0,2.1644,2.1739,2.1644,2.1644,2764800.0
2011-09-08 10:30:00,2.28,2.31,2.28,2.3,3122400.0,2.1644,2.1928,2.1644,2.1834,3122400.0
2011-09-08 10:40:00,2.3,2.31,2.29,2.3,1917600.0,2.1834,2.1928,2.1739,2.1834,1917600.0
2011-09-08 10:50:00,2.29,2.32,2.29,2.32,2575200.0,2.1739,2.2023,2.1739,2.2023,2575200.0
2011-09-08 11:00:00,2.32,2.33,2.32,2.33,3304800.0,2.2023,2.2118,2.2023,2.2118,3304800.0
2011-09-08 11:10:00,2.33,2.33,2.31,2.31,2044800.0,2.2118,2.2118,2.1928,2.1928,2044800.0
2011-09-08 11:20:00,2.31,2.31,2.3,2.3,1615200.0,2.1928,2.1928,2.1834,2.1834,1615200.0
2011-09-08 11:30:00,2.3,2.32,2.3,2.32,2143200.0,2.1834,2.2023,2.1834,2.2023,2143200.0
2011-09-08 11:40:00,2.32,2.32,2.3,2.3,1694400.0,2.2023,2.2023,2.1834,2.1834,1694400.0
2011-09-08 11:50:00,2.3,2.31,2.27,2.28,3583200.0,2.1834,2.1928,2.1549,2.1644,3583200.0
2011-09-08 12:00:00,2.28,2.28,2.27,2.28,2316000.0,2.1644,2.1644,2.1549,2.1644,2316000.0
2011-09-08 12:10:00,2.28,2.29,2.28,2.29,818400.0,2.1644,2.1739,2.1644,2.1739,818400.0
2011-09-08 12:20:00,2.29,2.29,2.28,2.28,1852800.0,2.1739,2.1739,2.1644,2.1644,1852800.0
2011-09-08 12:30:00,2.28,2.28,2.27,2.28,1977600.0,2.1644,2.1644,2.1549,2.1644,1977600.0
2011-09-08 12:40:00,2.28,2.29,2.27,2.28,1615200.0,2.1644,2.1739,2.1549,2.1644,1615200.0
2011-09-08 12:50:00,2.28,2.3,2.28,2.3,2042400.0,2.1644,2.1834,2.1644,2.1834,2042400.0
2011-09-08 13:00:00,2.3,2.3,2.29,2.3,1492800.0,2.1834,2.1834,2.1739,2.1834,1492800.0
2011-09-08 13:10:00,2.3,2.3,2.28,2.29,1591200.0,2.1834,2.1834,2.1644,2.1739,1591200.0
2011-09-08 13:20:00,2.29,2.29,2.28,2.28,1936800.0,2.1739,2.1739,2.1644,2.1644,1936800.0
2011-09-08 13:30:00,2.28,2.3,2.25,2.27,5752800.0,2.1644,2.1834,2.1359,2.1549,5752800.0
2011-09-08 13:40:00,2.26,2.27,2.23,2.24,4658400.0,2.1454,2.1549,2.1169,2.1264,4658400.0
2011-09-08 13:50:00,2.24,2.25,2.23,2.24,6184800.0,2.1264,2.1359,2.1169,2.1264,6184800.0
2011-09-08 14:00:00,2.24,2.26,2.23,2.25,4819200.0,2.1264,2.1454,2.1169,2.1359,4819200.0
2011-09-08 14:10:00,2.25,2.26,2.24,2.25,3112800.0,2.1359,2.1454,2.1264,2.1359,3112800.0
2011-09-08 14:20:00,2.25,2.25,2.22,2.23,4377600.0,2.1359,2.1359,2.1074,2.1169,4377600.0
2011-09-08 14:30:00,2.23,2.25,2.23,2.24,2918400.0,2.1169,2.1359,2.1169,2.1264,2918400.0
2011-09-08 14:40:00,2.24,2.25,2.23,2.23,2565600.0,2.1264,2.1359,2.1169,2.1169,2565600.0
2011-09-08 14:50:00,2.23,2.24,2.22,2.24,2232000.0,2.1169,2.1264,2.1074,2.1264,2232000.0
2011-09-08 15:00:00,2.24,2.24,2.21,2.22,3578400.0,2.1264,2.1264,2.0979,2.1074,3578400.0
2011-09-08 15:10:00,2.22,2.22,2.21,2.22,2796000.0,2.1074,2.1074,2.0979,2.1074,2796000.0
2011-09-08 15:20:00,2.22,2.24,2.22,2.24,3312000.0,2.1074,2.1264,2.1074,2.1264,3312000.0
2011-09-08 15:30:00,2.24,2.25,2.23,2.24,3352800.0,2.1264,2.1359,2.1169,2.1264,3352800.0
2011-09-08 15:40:00,2.24,2.25,2.24,2.24,3705600.0,2.1264,2.1359,2.1264,2.1264,3705600.0
2011-09-08 15:50:00,2.24,2.24,2.22,2.22,3496800.0,2.1264,2.1264,2.1074,2.1074,3496800.0
2011-09-09 09:30:00,2.15,2.16,2.12,2.14,8330400.0,2.041,2.0505,2.0125,2.0315,8330400.0
2011-09-09 09:40:00,2.14,2.14,2.11,2.14,9556800.0,2.0315,2.0315,2.003,2.0315,9556800.0
2011-09-09 09:50:00,2.14,2.14,2.12,2.13,4696800.0,2.0315,2.0315,2.0125,2.022,4696800.0
2011-09-09 10:00:00,2.13,2.15,2.13,2.14,4555200.0,2.022,2.041,2.022,2.0315,4555200.0
2011-09-09 10:10:00,2.14,2.14,2.12,2.13,3410400.0,2.0315,2.0315,2.0125,2.022,3410400.0
2011-09-09 10:20:00,2.13,2.16,2.13,2.16,3787200.0,2.022,2.0505,2.022,2.0505,3787200.0
2011-09-09 10:30:00,2.16,2.16,2.14,2.15,3175200.0,2.0505,2.0505,2.0315,2.041,3175200.0
2011-09-09 10:40:00,2.15,2.16,2.15,2.16,2695200.0,2.041,2.0505,2.041,2.0505,2695200.0
2011-09-09 10:50:00,2.16,2.17,2.15,2.15,2587200.0,2.0505,2.0599,2.041,2.041,2587200.0
2011-09-09 11:00:00,2.15,2.16,2.14,2.15,3228000.0,2.041,2.0505,2.0315,2.041,3228000.0
2011-09-09 11:10:00,2.15,2.17,2.12,2.12,7336800.0,2.041,2.0599,2.0125,2.0125,7336800.0
2011-09-09 11:20:00,2.12,2.12,2.08,2.09,7816800.0,2.0125,2.0125,1.9745,1.984,7816800.0
2011-09-09 11:30:00,2.09,2.11,2.09,2.09,4567200.0,1.984,2.003,1.984,1.984,4567200.0
2011-09-09 11:40:00,2.09,2.1,2.06,2.06,6300000.0,1.984,1.9935,1.9555,1.9555,6300000.0
2011-09-09 11:50:00,2.06,2.07,2.05,2.06,3043200.0,1.9555,1.965,1.946,1.9555,3043200.0
2011-09-09 12:00:00,2.06,2.07,2.04,2.04,2887200.0,1.9555,1.965,1.9365,1.9365,2887200.0
2011-09-09 12:10:00,2.05,2.05,2.04,2.05,4087200.0,1.946,1.946,1.9365,1.946,4087200.0
2011-09-09 12:20:00,2.05,2.06,2.05,2.05,3919200.0,1.946,1.9555,1.946,1.946,3919200.0
2011-09-09 12:30:00,2.05,2.06,2.03,2.04,3434400.0,1.946,1.9555,1.927,1.9365,3434400.0
2011-09-09 12:40:00,2.04,2.05,2.03,2.04,1884000.0,1.9365,1.946,1.927,1.9365,1884000.0
2011-09-09 12:50:00,2.04,2.07,2.04,2.07,5440800.0,1.9365,1.965,1.9365,1.965,5440800.0
2011-09-09 13:00:00,2.07,2.07,2.05,2.07,4514400.0,1.965,1.965,1.946,1.965,4514400.0
2011-09-09 13:10:00,2.07,2.09,2.06,2.07,3926400.0,1.965,1.984,1.9555,1.965,3926400.0
2011-09-09 13:20:00,2.07,2.07,2.05,2.07,3436800.0,1.965,1.965,1.946,1.965,3436800.0
2011-09-09 13:30:00,2.07,2.07,2.05,2.06,3007200.0,1.965,1.965,1.946,1.9555,3007200.0
2011-09-09 13:40:00,2.06,2.06,2.04,2.04,1687200.0,1.9555,1.9555,1.9365,1.9365,1687200.0
2011-09-09 13:50:00,2.04,2.05,2.04,2.05,2025600.0,1.9365,1.946,1.9365,1.946,2025600.0
2011-09-09 14:00:00,2.05,2.06,2.05,2.06,1797600.0,1.946,1.9555,1.946,1.9555,1797600.0
2011-09-09 14:10:00,2.06,2.06,2.04,2.04,2868000.0,1.9555,1.9555,1.9365,1.9365,2868000.0
2011-09-09 14:20:00,2.04,2.05,2.03,2.03,1816800.0,1.9365,1.946,1.927,1.927,1816800.0
2011-09-09 14:30:00,2.03,2.03,2.02,2.03,4070400.0,1.927,1.927,1.9176,1.927,4070400.0
2011-09-09 14:40:00,2.03,2.05,2.03,2.03,2196000.0,1.927,1.946,1.927,1.927,2196000.0
2011-09-09 14:50:00,2.03,2.03,2.02,2.03,2685600.0,1.927,1.927,1.9176,1.927,2685600.0
2011-09-09 15:00:00,2.02,2.04,2.01,2.04,3638400.0,1.9176,1.9365,1.9081,1.9365,3638400.0
2011-09-09 15:10:00,2.04,2.04,2.02,2.04,3045600.0,1.9365,1.9365,1.9176,1.9365,3045600.0
2011-09-09 15:20:00,2.04,2.04,2.02,2.02,2246400.0,1.9365,1.9365,1.9176,1.9176,2246400.0
2011-09-09 15:30:00,2.02,2.05,2.02,2.05,3088800.0,1.9176,1.946,1.9176,1.946,3088800.0
2011-09-09 15:40:00,2.05,2.07,2.04,2.06,6909600.0,1.946,1.965,1.9365,1.9555,6909600.0
2011-09-09 15:50:00,2.06,2.07,2.05,2.05,7836000.0,1.9555,1.965,1.946,1.946,7836000.0
2011-09-12 09:30:00,1.97,2.01,1.97,2.0,6621600.0,1.8701,1.9081,1.8701,1.8986,6621600.0
2011-09-12 09:40:00,2.0,2.02,1.99,2.01,4279200.0,1.8986,1.9176,1.8891,1.9081,4279200.0
2011-09-12 09:50:00,2.01,2.06,2.0,2.04,5078400.0,1.9081,1.9555,1.8986,1.9365,5078400.0
2011-09-12 10:00:00,2.05,2.07,2.04,2.06,4848000.0,1.946,1.965,1.9365,1.9555,4848000.0
2011-09-12 10:10:00,2.06,2.06,2.02,2.02,4207200.0,1.9555,1.9555,1.9176,1.9176,4207200.0
2011-09-12 10:20:00,2.03,2.04,2.01,2.01,2956800.0,1.927,1.9365,1.9081,1.9081,2956800.0
2011-09-12 10:30:00,2.01,2.02,2.0,2.02,3283200.0,1.9081,1.9176,1.8986,1.9176,3283200.0
2011-09-12 10:40:00,2.02,2.02,1.99,1.99,3861600.0,1.9176,1.9176,1.8891,1.8891,3861600.0
2011-09-12 10:50:00,1.99,2.0,1.98,1.98,3408000.0,1.8891,1.8986,1.8796,1.8796,3408000.0
2011-09-12 11:00:00,1.98,2.0,1.98,2.0,2774400.0,1.8796,1.8986,1.8796,1.8986,2774400.0
2011-09-12 11:10:00,2.0,2.01,1.99,2.01,4188000.0,1.8986,1.9081,1.8891,1.9081,4188000.0
2011-09-12 11:20:00,2.01,2.02,2.0,2.01,2404800.0,1.9081,1.9176,1.8986,1.9081,2404800.0
2011-09-12 11:30:00,2.01,2.03,2.01,2.02,2244000.0,1.9081,1.927,1.9081,1.9176,2244000.0
2011-09-12 11:40:00,2.02,2.03,2.02,2.02,1332000.0,1.9176,1.927,1.9176,1.9176,1332000.0
2011-09-12 11:50:00,2.02,2.02,2.0,2.01,1485600.0,1.9176,1.9176,1.8986,1.9081,1485600.0
2011-09-12 12:00:00,2.01,2.02,2.0,2.0,1716000.0,1.9081,1.9176,1.8986,1.8986,1716000.0
2011-09-12 12:10:00,2.0,2.01,1.99,1.99,945600.0,1.8986,1.9081,1.8891,1.8891,945600.0
2011-09-12 12:20:00,1.99,2.01,1.99,2.01,1358400.0,1.8891,1.9081,1.8891,1.9081,1358400.0
2011-09-12 12:30:00,2.01,2.01,1.99,1.99,1456800.0,1.9081,1.9081,1.8891,1.8891,1456800.0
2011-09-12 12:40:00,1.99,1.99,1.98,1.98,1269600.0,1.8891,1.8891,1.8796,1.8796,1269600.0
2011-09-12 12:50:00,1.98,2.0,1.98,2.0,1125600.0,1.8796,1.8986,1.8796,1.8986,1125600.0
2011-09-12 13:00:00,2.0,2.01,1.99,1.99,2160000.0,1.8986,1.9081,1.8891,1.8891,2160000.0
2011-09-12 13:10:00,1.99,2.0,1.99,1.99,1269600.0,1.8891,1.8986,1.8891,1.8891,1269600.0
2011-09-12 13:20:00,1.99,1.99,1.98,1.98,1504800.0,1.8891,1.8891,1.8796,1.8796,1504800.0
2011-09-12 13:30:00,1.98,1.98,1.96,1.97,5944800.0,1.8796,1.8796,1.8606,1.8701,5944800.0
2011-09-12 13:40:00,1.96,1.98,1.96,1.97,1903200.0,1.8606,1.8796,1.8606,1.8701,1903200.0
2011-09-12 13:50:00,1.97,1.99,1.97,1.98,1833600.0,1.8701,1.8891,1.8701,1.8796,1833600.0
2011-09-12 14:00:00,1.98,1.98,1.95,1.96,4562400.0,1.8796,1.8796,1.8511,1.8606,4562400.0
2011-09-12 14:10:00,1.96,1.97,1.95,1.96,2498400.0,1.8606,1.8701,1.8511,1.8606,2498400.0
2011-09-12 14:20:00,1.96,1.97,1.95,1.97,3249600.0,1.8606,1.8701,1.8511,1.8701,3249600.0
2011-09-12 14:30:00,1.97,2.01,1.96,2.0,5551200.0,1.8701,1.9081,1.8606,1.8986,5551200.0
2011-09-12 14:40:00,2.0,2.03,2.0,2.0,4891200.0,1.8986,1.927,1.8986,1.8986,4891200.0
2011-09-12 14:50:00,2.0,2.0,1.98,1.98,3674400.0,1.8986,1.8986,1.8796,1.8796,3674400.0
2011-09-12 15:00:00,1.99,1.99,1.97,1.98,2397600.0,1.8891,1.8891,1.8701,1.8796,2397600.0
2011-09-12 15:10:00,1.98,1.99,1.97,1.99,3124800.0,1.8796,1.8891,1.8701,1.8891,3124800.0
2011-09-12 15:20:00,1.99,2.01,1.97,2.01,4293600.0,1.8891,1.9081,1.8701,1.9081,4293600.0
2011-09-12 15:30:00,2.01,2.03,2.01,2.03,5484000.0,1.9081,1.927,1.9081,1.927,5484000.0
2011-09-12 15:40:00,2.02,2.06,2.02,2.05,5769600.0,1.9176,1.9555,1.9176,1.946,5769600.0
2011-09-12 15:50:00,2.05,2.09,2.05,2.09,10910400.0,1.946,1.984,1.946,1.984,10910400.0
2011-09-13 09:30:00,2.11,2.11,2.07,2.07,4648800.0,2.003,2.003,1.965,1.965,4648800.0
2011-09-13 09:40:00,2.07,2.11,2.06,2.1,3823200.0,1.965,2.003,1.9555,1.9935,3823200.0
2011-09-13 09:50:00,2.1,2.13,2.1,2.13,6252000.0,1.9935,2.022,1.9935,2.022,6252000.0
2011-09-13 10:00:00,2.13,2.16,2.12,2.15,9280800.0,2.022,2.0505,2.0125,2.041,9280800.0
2011-09-13 10:10:00,2.15,2.15,2.13,2.13,3676800.0,2.041,2.041,2.022,2.022,3676800.0
2011-09-13 10:20:00,2.13,2.15,2.13,2.13,3828000.0,2.022,2.041,2.022,2.022,3828000.0
2011-09-13 10:30:00,2.13,2.14,2.1,2.12,4000800.0,2.022,2.0315,1.9935,2.0125,4000800.0
2011-09-13 10:40:00,2.12,2.13,2.11,2.13,3110400.0,2.0125,2.022,2.003,2.022,3110400.0
2011-09-13 10:50:00,2.12,2.13,2.1,2.11,3813600.0,2.0125,2.022,1.9935,2.003,3813600.0
2011-09-13 11:00:00,2.11,2.12,2.1,2.1,2995200.0,2.003,2.0125,1.9935,1.9935,2995200.0
2011-09-13 11:10:00,2.1,2.11,2.09,2.1,2344800.0,1.9935,2.003,1.984,1.9935,2344800.0
2011-09-13 11:20:00,2.09,2.1,2.08,2.1,3300000.0,1.984,1.9935,1.9745,1.9935,3300000.0
2011-09-13 11:30:00,2.1,2.11,2.09,2.11,1399200.0,1.9935,2.003,1.984,2.003,1399200.0
2011-09-13 11:40:00,2.11,2.12,2.1,2.11,3091200.0,2.003,2.0125,1.9935,2.003,3091200.0
2011-09-13 11:50:00,2.11,2.11,2.1,2.1,2222400.0,2.003,2.003,1.9935,1.9935,2222400.0
2011-09-13 12:00:00,2.1,2.11,2.08,2.11,2815200.0,1.9935,2.003,1.9745,2.003,2815200.0
2011-09-13 12:10:00,2.11,2.12,2.1,2.11,1872000.0,2.003,2.0125,1.9935,2.003,1872000.0
2011-09-13 12:20:00,2.11,2.12,2.1,2.11,2498400.0,2.003,2.0125,1.9935,2.003,2498400.0
2011-09-13 12:30:00,2.11,2.12,2.1,2.12,2426400.0,2.003,2.0125,1.9935,2.0125,2426400.0
2011-09-13 12:40:00,2.12,2.12,2.11,2.12,2467200.0,2.0125,2.0125,2.003,2.0125,2467200.0
2011-09-13 12:50:00,2.12,2.13,2.11,2.12,2683200.0,2.0125,2.022,2.003,2.0125,2683200.0
2011-09-13 13:00:00,2.12,2.14,2.12,2.13,3050400.0,2.0125,2.0315,2.0125,2.022,3050400.0
2011-09-13 13:10:00,2.13,2.14,2.13,2.13,2827200.0,2.022,2.0315,2.022,2.022,2827200.0
2011-09-13 13:20:00,2.13,2.14,2.13,2.13,1488000.0,2.022,2.0315,2.022,2.022,1488000.0
2011-09-13 13:30:00,2.13,2.13,2.12,2.13,2704800.0,2.022,2.022,2.0125,2.022,2704800.0
2011-09-13 13:40:00,2.13,2.15,2.13,2.15,2848800.0,2.022,2.041,2.022,2.041,2848800.0
2011-09-13 13:50:00,2.15,2.15,2.14,2.14,2551200.0,2.041,2.041,2.0315,2.0315,2551200.0
2011-09-13 14:00:00,2.14,2.15,2.14,2.14,3014400.0,2.0315,2.041,2.0315,2.0315,3014400.0
2011-09-13 14:10:00,2.14,2.15,2.13,2.14,2260800.0,2.0315,2.041,2.022,2.0315,2260800.0
2011-09-13 14:20:00,2.14,2.17,2.14,2.17,3412800.0,2.0315,2.0599,2.0315,2.0599,3412800.0
2011-09-13 14:30:00,2.17,2.17,2.16,2.16,1862400.0,2.0599,2.0599,2.0505,2.0505,1862400.0
2011-09-13 14:40:00,2.16,2.16,2.14,2.14,2515200.0,2.0505,2.0505,2.0315,2.0315,2515200.0
2011-09-13 14:50:00,2.14,2.15,2.13,2.14,4562400.0,2.0315,2.041,2.022,2.0315,4562400.0
2011-09-13 15:00:00,2.14,2.15,2.13,2.14,1903200.0,2.0315,2.041,2.022,2.0315,1903200.0
2011-09-13 15:10:00,2.14,2.14,2.11,2.11,4058400.0,2.0315,2.0315,2.003,2.003,4058400.0
2011-09-13 15:20:00,2.11,2.14,2.11,2.14,3280800.0,2.003,2.0315,2.003,2.0315,3280800.0
2011-09-13 15:30:00,2.14,2.15,2.14,2.14,4708800.0,2.0315,2.041,2.0315,2.0315,4708800.0
2011-09-13 15:40:00,2.15,2.16,2.14,2.16,3288000.0,2.041,2.0505,2.0315,2.0505,3288000.0
2011-09-13 15:50:00,2.16,2.16,2.14,2.14,4332000.0,2.0505,2.0505,2.0315,2.0315,4332000.0
2011-09-14 09:30:00,2.18,2.19,2.16,2.16,4963200.0,2.0694,2.0789,2.0505,2.0505,4963200.0
2011-09-14 09:40:00,2.16,2.18,2.15,2.17,3794400.0,2.0505,2.0694,2.041,2.0599,3794400.0
2011-09-14 09:50:00,2.17,2.18,2.15,2.16,5440800.0,2.0599,2.0694,2.041,2.0505,5440800.0
2011-09-14 10:00:00,2.16,2.16,2.14,2.14,5474400.0,2.0505,2.0505,2.0315,2.0315,5474400.0
2011-09-14 10:10:00,2.14,2.16,2.11,2.11,5652000.0,2.0315,2.0505,2.003,2.003,5652000.0
2011-09-14 10:20:00,2.11,2.14,2.09,2.12,8892000.0,2.003,2.0315,1.984,2.0125,8892000.0
2011-09-14 10:30:00,2.12,2.14,2.11,2.14,3597600.0,2.0125,2.0315,2.003,2.0315,3597600.0
2011-09-14 10:40:00,2.14,2.14,2.11,2.12,2577600.0,2.0315,2.0315,2.003,2.0125,2577600.0
2011-09-14 10:50:00,2.12,2.14,2.12,2.14,2452800.0,2.0125,2.0315,2.0125,2.0315,2452800.0
2011-09-14 11:00:00,2.14,2.15,2.13,2.15,3004800.0,2.0315,2.041,2.022,2.041,3004800.0
2011-09-14 11:10:00,2.15,2.16,2.15,2.15,2647200.0,2.041,2.0505,2.041,2.041,2647200.0
2011-09-14 11:20:00,2.15,2.18,2.15,2.17,3919200.0,2.041,2.0694,2.041,2.0599,3919200.0
2011-09-14 11:30:00,2.17,2.18,2.16,2.17,3216000.0,2.0599,2.0694,2.0505,2.0599,3216000.0
2011-09-14 11:40:00,2.17,2.17,2.16,2.17,1843200.0,2.0599,2.0599,2.0505,2.0599,1843200.0
2011-09-14 11:50:00,2.17,2.18,2.17,2.18,2618400.0,2.0599,2.0694,2.0599,2.0694,2618400.0
2011-09-14 12:00:00,2.18,2.18,2.17,2.18,1348800.0,2.0694,2.0694,2.0599,2.0694,1348800.0
2011-09-14 12:10:00,2.18,2.18,2.17,2.17,2097600.0,2.0694,2.0694,2.0599,2.0599,2097600.0
2011-09-14 12:20:00,2.17,2.18,2.17,2.18,1975200.0,2.0599,2.0694,2.0599,2.0694,1975200.0
2011-09-14 12:30:00,2.18,2.2,2.18,2.2,2880000.0,2.0694,2.0884,2.0694,2.0884,2880000.0
2011-09-14 12:40:00,2.19,2.2,2.19,2.19,1310400.0,2.0789,2.0884,2.0789,2.0789,1310400.0
2011-09-14 12:50:00,2.19,2.19,2.18,2.19,4101600.0,2.0789,2.0789,2.0694,2.0789,4101600.0
2011-09-14 13:00:00,2.19,2.2,2.19,2.2,1915200.0,2.0789,2.0884,2.0789,2.0884,1915200.0
2011-09-14 13:10:00,2.2,2.2,2.19,2.2,727200.0,2.0884,2.0884,2.0789,2.0884,727200.0
2011-09-14 13:20:00,2.2,2.2,2.19,2.2,1872000.0,2.0884,2.0884,2.0789,2.0884,1872000.0
2011-09-14 13:30:00,2.2,2.22,2.2,2.22,2894400.0,2.0884,2.1074,2.0884,2.1074,2894400.0
2011-09-14 13:40:00,2.22,2.23,2.22,2.23,3856800.0,2.1074,2.1169,2.1074,2.1169,3856800.0
2011-09-14 13:50:00,2.23,2.23,2.2,2.21,4536000.0,2.1169,2.1169,2.0884,2.0979,4536000.0
2011-09-14 14:00:00,2.21,2.24,2.21,2.23,3465600.0,2.0979,2.1264,2.0979,2.1169,3465600.0
2011-09-14 14:10:00,2.23,2.25,2.23,2.25,2721600.0,2.1169,2.1359,2.1169,2.1359,2721600.0
2011-09-14 14:20:00,2.25,2.25,2.24,2.24,2241600.0,2.1359,2.1359,2.1264,2.1264,2241600.0
2011-09-14 14:30:00,2.24,2.24,2.23,2.24,2020800.0,2.1264,2.1264,2.1169,2.1264,2020800.0
2011-09-14 14:40:00,2.24,2.25,2.24,2.24,1874400.0,2.1264,2.1359,2.1264,2.1264,1874400.0
2011-09-14 14:50:00,2.24,2.26,2.24,2.26,2335200.0,2.1264,2.1454,2.1264,2.1454,2335200.0
2011-09-14 15:00:00,2.26,2.28,2.26,2.27,2587200.0,2.1454,2.1644,2.1454,2.1549,2587200.0
2011-09-14 15:10:00,2.27,2.29,2.27,2.29,2383200.0,2.1549,2.1739,2.1549,2.1739,2383200.0
2011-09-14 15:20:00,2.29,2.31,2.28,2.3,4130400.0,2.1739,2.1928,2.1644,2.1834,4130400.0
2011-09-14 15:30:00,2.3,2.31,2.29,2.29,3792000.0,2.1834,2.1928,2.1739,2.1739,3792000.0
2011-09-14 15:40:00,2.3,2.3,2.24,2.25,8332800.0,2.1834,2.1834,2.1264,2.1359,8332800.0
2011-09-14 15:50:00,2.25,2.26,2.23,2.23,7593600.0,2.1359,2.1454,2.1169,2.1169,7593600.0
2011-09-15 09:30:00,2.3,2.31,2.28,2.29,6535200.0,2.1834,2.1928,2.1644,2.1739,6535200.0
2011-09-15 09:40:00,2.29,2.3,2.27,2.29,6220800.0,2.1739,2.1834,2.1549,2.1739,6220800.0
2011-09-15 09:50:00,2.29,2.3,2.29,2.29,4713600.0,2.1739,2.1834,2.1739,2.1739,4713600.0
2011-09-15 10:00:00,2.29,2.33,2.28,2.31,8126400.0,2.1739,2.2118,2.1644,2.1928,8126400.0
2011-09-15 10:10:00,2.31,2.31,2.29,2.3,5042400.0,2.1928,2.1928,2.1739,2.1834,5042400.0
2011-09-15 10:20:00,2.3,2.3,2.27,2.28,4994400.0,2.1834,2.1834,2.1549,2.1644,4994400.0
2011-09-15 10:30:00,2.28,2.28,2.26,2.26,4120800.0,2.1644,2.1644,2.1454,2.1454,4120800.0
2011-09-15 10:40:00,2.26,2.28,2.26,2.27,3254400.0,2.1454,2.1644,2.1454,2.1549,3254400.0
2011-09-15 10:50:00,2.27,2.28,2.25,2.26,4075200.0,2.1549,2.1644,2.1359,2.1454,4075200.0
2011-09-15 11:00:00,2.26,2.27,2.25,2.27,3206400.0,2.1454,2.1549,2.1359,2.1549,3206400.0
2011-09-15 11:10:00,2.27,2.29,2.27,2.28,2299200.0,2.1549,2.1739,2.1549,2.1644,2299200.0
2011-09-15 11:20:00,2.28,2.29,2.27,2.28,2498400.0,2.1644,2.1739,2.1549,2.1644,2498400.0
2011-09-15 11:30:00,2.28,2.3,2.28,2.3,3309600.0,2.1644,2.1834,2.1644,2.1834,3309600.0
2011-09-15 11:40:00,2.3,2.3,2.29,2.3,4368000.0,2.1834,2.1834,2.1739,2.1834,4368000.0
2011-09-15 11:50:00,2.3,2.3,2.29,2.3,2930400.0,2.1834,2.1834,2.1739,2.1834,2930400.0
2011-09-15 12:00:00,2.3,2.3,2.29,2.3,2654400.0,2.1834,2.1834,2.1739,2.1834,2654400.0
2011-09-15 12:10:00,2.3,2.31,2.3,2.31,2486400.0,2.1834,2.1928,2.1834,2.1928,2486400.0
2011-09-15 12:20:00,2.31,2.31,2.3,2.3,2164800.0,2.1928,2.1928,2.1834,2.1834,2164800.0
2011-09-15 12:30:00,2.3,2.32,2.3,2.31,2762400.0,2.1834,2.2023,2.1834,2.1928,2762400.0
2011-09-15 12:40:00,2.31,2.32,2.31,2.31,1315200.0,2.1928,2.2023,2.1928,2.1928,1315200.0
2011-09-15 12:50:00,2.31,2.32,2.31,2.31,1132800.0,2.1928,2.2023,2.1928,2.1928,1132800.0
2011-09-15 13:00:00,2.31,2.32,2.31,2.32,1872000.0,2.1928,2.2023,2.1928,2.2023,1872000.0
2011-09-15 13:10:00,2.32,2.32,2.32,2.32,1111200.0,2.2023,2.2023,2.2023,2.2023,1111200.0
2011-09-15 13:20:00,2.32,2.32,2.31,2.31,1144800.0,2.2023,2.2023,2.1928,2.1928,1144800.0
2011-09-15 13:30:00,2.31,2.31,2.3,2.31,2133600.0,2.1928,2.1928,2.1834,2.1928,2133600.0
2011-09-15 13:40:00,2.31,2.32,2.31,2.31,2560800.0,2.1928,2.2023,2.1928,2.1928,2560800.0
2011-09-15 13:50:00,2.31,2.32,2.3,2.32,2340000.0,2.1928,2.2023,2.1834,2.2023,2340000.0
2011-09-15 14:00:00,2.32,2.33,2.32,2.33,3223200.0,2.2023,2.2118,2.2023,2.2118,3223200.0
2011-09-15 14:10:00,2.33,2.34,2.33,2.33,3280800.0,2.2118,2.2213,2.2118,2.2118,3280800.0
2011-09-15 14:20:00,2.33,2.33,2.32,2.33,2916000.0,2.2118,2.2118,2.2023,2.2118,2916000.0
2011-09-15 14:30:00,2.33,2.34,2.32,2.33,2097600.0,2.2118,2.2213,2.2023,2.2118,2097600.0
2011-09-15 14:40:00,2.33,2.34,2.33,2.34,2234400.0,2.2118,2.2213,2.2118,2.2213,2234400.0
2011-09-15 14:50:00,2.34,2.35,2.33,2.34,2779200.0,2.2213,2.2308,2.2118,2.2213,2779200.0
2011-09-15 15:00:00,2.34,2.35,2.34,2.35,1924800.0,2.2213,2.2308,2.2213,2.2308,1924800.0
2011-09-15 15:10:00,2.34,2.35,2.33,2.33,2284800.0,2.2213,2.2308,2.2118,2.2118,2284800.0
2011-09-15 15:20:00,2.33,2.34,2.32,2.32,3580800.0,2.2118,2.2213,2.2023,2.2023,3580800.0
2011-09-15 15:30:00,2.32,2.34,2.32,2.34,3230400.0,2.2023,2.2213,2.2023,2.2213,3230400.0
2011-09-15 15:40:00,2.34,2.35,2.33,2.35,4075200.0,2.2213,2.2308,2.2118,2.2308,4075200.0
2011-09-15 15:50:00,2.35,2.35,2.34,2.35,2906400.0,2.2308,2.2308,2.2213,2.2308,2906400.0
2011-09-16 09:30:00,2.38,2.39,2.37,2.38,5968800.0,2.2593,2.2688,2.2498,2.2593,5968800.0
2011-09-16 09:40:00,2.38,2.41,2.38,2.4,2947200.0,2.2593,2.2878,2.2593,2.2783,2947200.0
2011-09-16 09:50:00,2.4,2.42,2.39,2.39,6309600.0,2.2783,2.2973,2.2688,2.2688,6309600.0
2011-09-16 10:00:00,2.39,2.4,2.38,2.39,5373600.0,2.2688,2.2783,2.2593,2.2688,5373600.0
2011-09-16 10:10:00,2.39,2.42,2.39,2.4,7756800.0,2.2688,2.2973,2.2688,2.2783,7756800.0
2011-09-16 10:20:00,2.4,2.4,2.37,2.37,4968000.0,2.2783,2.2783,2.2498,2.2498,4968000.0
2011-09-16 10:30:00,2.37,2.38,2.35,2.36,5522400.0,2.2498,2.2593,2.2308,2.2403,5522400.0
2011-09-16 10:40:00,2.36,2.37,2.34,2.34,3081600.0,2.2403,2.2498,2.2213,2.2213,3081600.0
2011-09-16 10:50:00,2.34,2.35,2.32,2.34,3278400.0,2.2213,2.2308,2.2023,2.2213,3278400.0
2011-09-16 11:00:00,2.34,2.35,2.34,2.35,2496000.0,2.2213,2.2308,2.2213,2.2308,2496000.0
2011-09-16 11:10:00,2.35,2.36,2.34,2.35,2224800.0,2.2308,2.2403,2.2213,2.2308,2224800.0
2011-09-16 11:20:00,2.35,2.35,2.33,2.34,2899200.0,2.2308,2.2308,2.2118,2.2213,2899200.0
2011-09-16 11:30:00,2.34,2.36,2.33,2.35,2469600.0,2.2213,2.2403,2.2118,2.2308,2469600.0
2011-09-16 11:40:00,2.35,2.37,2.35,2.36,2500800.0,2.2308,2.2498,2.2308,2.2403,2500800.0
2011-09-16 11:50:00,2.36,2.38,2.36,2.37,1737600.0,2.2403,2.2593,2.2403,2.2498,1737600.0
2011-09-16 12:00:00,2.37,2.38,2.37,2.38,2335200.0,2.2498,2.2593,2.2498,2.2593,2335200.0
2011-09-16 12:10:00,2.38,2.38,2.37,2.37,1586400.0,2.2593,2.2593,2.2498,2.2498,1586400.0
2011-09-16 12:20:00,2.37,2.38,2.36,2.37,2037600.0,2.2498,2.2593,2.2403,2.2498,2037600.0
2011-09-16 12:30:00,2.37,2.39,2.37,2.39,2452800.0,2.2498,2.2688,2.2498,2.2688,2452800.0
2011-09-16 12:40:00,2.39,2.4,2.38,2.39,1300800.0,2.2688,2.2783,2.2593,2.2688,1300800.0
2011-09-16 12:50:00,2.39,2.39,2.38,2.39,1161600.0,2.2688,2.2688,2.2593,2.2688,1161600.0
2011-09-16 13:00:00,2.39,2.39,2.37,2.37,1792800.0,2.2688,2.2688,2.2498,2.2498,1792800.0
2011-09-16 13:10:00,2.37,2.38,2.37,2.37,1408800.0,2.2498,2.2593,2.2498,2.2498,1408800.0
2011-09-16 13:20:00,2.37,2.38,2.37,2.38,1394400.0,2.2498,2.2593,2.2498,2.2593,1394400.0
2011-09-16 13:30:00,2.38,2.38,2.35,2.36,2829600.0,2.2593,2.2593,2.2308,2.2403,2829600.0
2011-09-16 13:40:00,2.36,2.36,2.36,2.36,955200.0,2.2403,2.2403,2.2403,2.2403,955200.0
2011-09-16 13:50:00,2.36,2.37,2.36,2.36,1291200.0,2.2403,2.2498,2.2403,2.2403,1291200.0
2011-09-16 14:00:00,2.36,2.38,2.36,2.37,1572000.0,2.2403,2.2593,2.2403,2.2498,1572000.0
2011-09-16 14:10:00,2.37,2.38,2.36,2.37,1125600.0,2.2498,2.2593,2.2403,2.2498,1125600.0
2011-09-16 14:20:00,2.37,2.37,2.36,2.36,1291200.0,2.2498,2.2498,2.2403,2.2403,1291200.0
2011-09-16 14:30:00,2.36,2.38,2.36,2.38,1291200.0,2.2403,2.2593,2.2403,2.2593,1291200.0
2011-09-16 14:40:00,2.38,2.38,2.37,2.38,1224000.0,2.2593,2.2593,2.2498,2.2593,1224000.0
2011-09-16 14:50:00,2.37,2.39,2.37,2.39,1171200.0,2.2498,2.2688,2.2498,2.2688,1171200.0
2011-09-16 15:00:00,2.39,2.39,2.37,2.37,2200800.0,2.2688,2.2688,2.2498,2.2498,2200800.0
2011-09-16 15:10:00,2.37,2.37,2.37,2.37,1680000.0,2.2498,2.2498,2.2498,2.2498,1680000.0
2011-09-16 15:20:00,2.37,2.37,2.36,2.36,3141600.0,2.2498,2.2498,2.2403,2.2403,3141600.0
2011-09-16 15:30:00,2.36,2.37,2.36,2.36,3170400.0,2.2403,2.2498,2.2403,2.2403,3170400.0
2011-09-16 15:40:00,2.36,2.39,2.36,2.38,3542400.0,2.2403,2.2688,2.2403,2.2593,3542400.0
2011-09-16 15:50:00,2.39,2.39,2.38,2.39,4689600.0,2.2688,2.2688,2.2593,2.2688,4689600.0
2011-09-19 09:30:00,2.27,2.28,2.26,2.26,7003200.0,2.1549,2.1644,2.1454,2.1454,7003200.0
2011-09-19 09:40:00,2.26,2.27,2.24,2.24,7377600.0,2.1454,2.1549,2.1264,2.1264,7377600.0
2011-09-19 09:50:00,2.24,2.25,2.23,2.23,6427200.0,2.1264,2.1359,2.1169,2.1169,6427200.0
2011-09-19 10:00:00,2.23,2.26,2.23,2.25,5964000.0,2.1169,2.1454,2.1169,2.1359,5964000.0
2011-09-19 10:10:00,2.25,2.25,2.23,2.24,5678400.0,2.1359,2.1359,2.1169,2.1264,5678400.0
2011-09-19 10:20:00,2.24,2.25,2.23,2.25,5361600.0,2.1264,2.1359,2.1169,2.1359,5361600.0
2011-09-19 10:30:00,2.25,2.26,2.24,2.25,4742400.0,2.1359,2.1454,2.1264,2.1359,4742400.0
2011-09-19 10:40:00,2.25,2.25,2.24,2.25,2637600.0,2.1359,2.1359,2.1264,2.1359,2637600.0
2011-09-19 10:50:00,2.25,2.26,2.24,2.24,2419200.0,2.1359,2.1454,2.1264,2.1264,2419200.0
2011-09-19 11:00:00,2.24,2.26,2.24,2.26,4022400.0,2.1264,2.1454,2.1264,2.1454,4022400.0
2011-09-19 11:10:00,2.26,2.27,2.25,2.26,2966400.0,2.1454,2.1549,2.1359,2.1454,2966400.0
2011-09-19 11:20:00,2.26,2.27,2.26,2.26,4233600.0,2.1454,2.1549,2.1454,2.1454,4233600.0
2011-09-19 11:30:00,2.26,2.27,2.25,2.27,3024000.0,2.1454,2.1549,2.1359,2.1549,3024000.0
2011-09-19 11:40:00,2.27,2.3,2.27,2.29,6088800.0,2.1549,2.1834,2.1549,2.1739,6088800.0
2011-09-19 11:50:00,2.29,2.29,2.28,2.28,2131200.0,2.1739,2.1739,2.1644,2.1644,2131200.0
2011-09-19 12:00:00,2.28,2.29,2.28,2.28,1749600.0,2.1644,2.1739,2.1644,2.1644,1749600.0
2011-09-19 12:10:00,2.28,2.28,2.27,2.27,2743200.0,2.1644,2.1644,2.1549,2.1549,2743200.0
2011-09-19 12:20:00,2.27,2.28,2.26,2.27,2220000.0,2.1549,2.1644,2.1454,2.1549,2220000.0
2011-09-19 12:30:00,2.27,2.27,2.26,2.26,1521600.0,2.1549,2.1549,2.1454,2.1454,1521600.0
2011-09-19 12:40:00,2.26,2.27,2.26,2.26,2126400.0,2.1454,2.1549,2.1454,2.1454,2126400.0
2011-09-19 12:50:00,2.26,2.26,2.25,2.26,1020000.0,2.1454,2.1454,2.1359,2.1454,1020000.0
2011-09-19 13:00:00,2.26,2.26,2.25,2.26,1622400.0,2.1454,2.1454,2.1359,2.1454,1622400.0
2011-09-19 13:10:00,2.26,2.26,2.24,2.25,1711200.0,2.1454,2.1454,2.1264,2.1359,1711200.0
2011-09-19 13:20:00,2.25,2.26,2.25,2.26,1744800.0,2.1359,2.1454,2.1359,2.1454,1744800.0
2011-09-19 13:30:00,2.26,2.26,2.26,2.26,1092000.0,2.1454,2.1454,2.1454,2.1454,1092000.0
2011-09-19 13:40:00,2.26,2.27,2.26,2.27,1543200.0,2.1454,2.1549,2.1454,2.1549,1543200.0
2011-09-19 13:50:00,2.27,2.27,2.26,2.27,679200.0,2.1549,2.1549,2.1454,2.1549,679200.0
2011-09-19 14:00:00,2.27,2.28,2.26,2.27,2899200.0,2.1549,2.1644,2.1454,2.1549,2899200.0
2011-09-19 14:10:00,2.27,2.29,2.27,2.28,2896800.0,2.1549,2.1739,2.1549,2.1644,2896800.0
2011-09-19 14:20:00,2.28,2.29,2.27,2.28,3055200.0,2.1644,2.1739,2.1549,2.1644,3055200.0
2011-09-19 14:30:00,2.28,2.29,2.28,2.29,2025600.0,2.1644,2.1739,2.1644,2.1739,2025600.0
2011-09-19 14:40:00,2.29,2.3,2.29,2.3,3153600.0,2.1739,2.1834,2.1739,2.1834,3153600.0
2011-09-19 14:50:00,2.3,2.3,2.28,2.28,3295200.0,2.1834,2.1834,2.1644,2.1644,3295200.0
2011-09-19 15:00:00,2.28,2.28,2.27,2.27,2028000.0,2.1644,2.1644,2.1549,2.1549,2028000.0
2011-09-19 15:10:00,2.27,2.32,2.27,2.31,9468000.0,2.1549,2.2023,2.1549,2.1928,9468000.0
2011-09-19 15:20:00,2.31,2.34,2.31,2.33,8080800.0,2.1928,2.2213,2.1928,2.2118,8080800.0
2011-09-19 15:30:00,2.33,2.36,2.33,2.35,5107200.0,2.2118,2.2403,2.2118,2.2308,5107200.0
2011-09-19 15:40:00,2.35,2.35,2.33,2.33,4411200.0,2.2308,2.2308,2.2118,2.2118,4411200.0
2011-09-19 15:50:00,2.33,2.34,2.32,2.32,5236800.0,2.2118,2.2213,2.2023,2.2023,5236800.0
2011-09-20 09:30:00,2.35,2.36,2.33,2.33,7773600.0,2.2308,2.2403,2.2118,2.2118,7773600.0
2011-09-20 09:40:00,2.33,2.33,2.31,2.32,4845600.0,2.2118,2.2118,2.1928,2.2023,4845600.0
2011-09-20 09:50:00,2.32,2.33,2.3,2.32,4348800.0,2.2023,2.2118,2.1834,2.2023,4348800.0
2011-09-20 10:00:00,2.32,2.34,2.32,2.32,5448000.0,2.2023,2.2213,2.2023,2.2023,5448000.0
2011-09-20 10:10:00,2.32,2.35,2.31,2.35,4965600.0,2.2023,2.2308,2.1928,2.2308,4965600.0
2011-09-20 10:20:00,2.35,2.36,2.34,2.36,4831200.0,2.2308,2.2403,2.2213,2.2403,4831200.0
2011-09-20 10:30:00,2.36,2.38,2.35,2.38,4485600.0,2.2403,2.2593,2.2308,2.2593,4485600.0
2011-09-20 10:40:00,2.38,2.39,2.38,2.39,3333600.0,2.2593,2.2688,2.2593,2.2688,3333600.0
2011-09-20 10:50:00,2.39,2.4,2.38,2.39,3583200.0,2.2688,2.2783,2.2593,2.2688,3583200.0
2011-09-20 11:00:00,2.4,2.41,2.39,2.41,4588800.0,2.2783,2.2878,2.2688,2.2878,4588800.0
2011-09-20 11:10:00,2.41,2.42,2.4,2.4,3741600.0,2.2878,2.2973,2.2783,2.2783,3741600.0
2011-09-20 11:20:00,2.4,2.41,2.4,2.41,2860800.0,2.2783,2.2878,2.2783,2.2878,2860800.0
2011-09-20 11:30:00,2.41,2.41,2.39,2.4,1660800.0,2.2878,2.2878,2.2688,2.2783,1660800.0
2011-09-20 11:40:00,2.4,2.4,2.39,2.4,1708800.0,2.2783,2.2783,2.2688,2.2783,1708800.0
2011-09-20 11:50:00,2.4,2.41,2.4,2.41,1221600.0,2.2783,2.2878,2.2783,2.2878,1221600.0
2011-09-20 12:00:00,2.41,2.41,2.39,2.39,1768800.0,2.2878,2.2878,2.2688,2.2688,1768800.0
2011-09-20 12:10:00,2.39,2.4,2.38,2.39,2464800.0,2.2688,2.2783,2.2593,2.2688,2464800.0
2011-09-20 12:20:00,2.39,2.4,2.39,2.4,1005600.0,2.2688,2.2783,2.2688,2.2783,1005600.0
2011-09-20 12:30:00,2.4,2.4,2.38,2.39,1644000.0,2.2783,2.2783,2.2593,2.2688,1644000.0
2011-09-20 12:40:00,2.39,2.39,2.38,2.39,1881600.0,2.2688,2.2688,2.2593,2.2688,1881600.0
2011-09-20 12:50:00,2.39,2.41,2.39,2.4,2385600.0,2.2688,2.2878,2.2688,2.2783,2385600.0
2011-09-20 13:00:00,2.4,2.41,2.4,2.4,1502400.0,2.2783,2.2878,2.2783,2.2783,1502400.0
2011-09-20 13:10:00,2.4,2.41,2.4,2.41,1380000.0,2.2783,2.2878,2.2783,2.2878,1380000.0
2011-09-20 13:20:00,2.4,2.41,2.4,2.41,1444800.0,2.2783,2.2878,2.2783,2.2878,1444800.0
2011-09-20 13:30:00,2.41,2.41,2.4,2.4,1209600.0,2.2878,2.2878,2.2783,2.2783,1209600.0
2011-09-20 13:40:00,2.4,2.4,2.39,2.4,2551200.0,2.2783,2.2783,2.2688,2.2783,2551200.0
2011-09-20 13:50:00,2.4,2.4,2.39,2.39,1579200.0,2.2783,2.2783,2.2688,2.2688,1579200.0
2011-09-20 14:00:00,2.39,2.41,2.38,2.41,2853600.0,2.2688,2.2878,2.2593,2.2878,2853600.0
2011-09-20 14:10:00,2.41,2.41,2.4,2.4,3050400.0,2.2878,2.2878,2.2783,2.2783,3050400.0
2011-09-20 14:20:00,2.41,2.41,2.4,2.4,2875200.0,2.2878,2.2878,2.2783,2.2783,2875200.0
2011-09-20 14:30:00,2.4,2.41,2.38,2.38,3825600.0,2.2783,2.2878,2.2593,2.2593,3825600.0
2011-09-20 14:40:00,2.38,2.38,2.37,2.38,3043200.0,2.2593,2.2593,2.2498,2.2593,3043200.0
2011-09-20 14:50:00,2.37,2.38,2.37,2.38,1929600.0,2.2498,2.2593,2.2498,2.2593,1929600.0
2011-09-20 15:00:00,2.38,2.38,2.34,2.34,4010400.0,2.2593,2.2593,2.2213,2.2213,4010400.0
2011-09-20 15:10:00,2.34,2.36,2.34,2.34,2445600.0,2.2213,2.2403,2.2213,2.2213,2445600.0
2011-09-20 15:20:00,2.34,2.34,2.33,2.33,2253600.0,2.2213,2.2213,2.2118,2.2118,2253600.0
2011-09-20 15:30:00,2.33,2.35,2.33,2.34,2313600.0,2.2118,2.2308,2.2118,2.2213,2313600.0
2011-09-20 15:40:00,2.34,2.35,2.31,2.32,3655200.0,2.2213,2.2308,2.1928,2.2023,3655200.0
2011-09-20 15:50:00,2.32,2.32,2.31,2.31,4876800.0,2.2023,2.2023,2.1928,2.1928,4876800.0
2011-09-21 09:30:00,2.31,2.33,2.3,2.33,5220000.0,2.1943,2.2133,2.1848,2.2133,5220000.0
2011-09-21 09:40:00,2.33,2.33,2.3,2.31,4574400.0,2.2133,2.2133,2.1848,2.1943,4574400.0
2011-09-21 09:50:00,2.31,2.33,2.3,2.32,3300000.0,2.1943,2.2133,2.1848,2.2038,3300000.0
2011-09-21 10:00:00,2.33,2.34,2.31,2.31,4788000.0,2.2133,2.2228,2.1943,2.1943,4788000.0
2011-09-21 10:10:00,2.31,2.31,2.3,2.3,1960800.0,2.1943,2.1943,2.1848,2.1848,1960800.0
2011-09-21 10:20:00,2.31,2.31,2.29,2.3,3148800.0,2.1943,2.1943,2.1753,2.1848,3148800.0
2011-09-21 10:30:00,2.3,2.31,2.28,2.28,3163200.0,2.1848,2.1943,2.1658,2.1658,3163200.0
2011-09-21 10:40:00,2.28,2.29,2.27,2.27,4821600.0,2.1658,2.1753,2.1563,2.1563,4821600.0
2011-09-21 10:50:00,2.27,2.27,2.26,2.27,4094400.0,2.1563,2.1563,2.1468,2.1563,4094400.0
2011-09-21 11:00:00,2.27,2.28,2.27,2.27,2817600.0,2.1563,2.1658,2.1563,2.1563,2817600.0
2011-09-21 11:10:00,2.27,2.28,2.26,2.27,2068800.0,2.1563,2.1658,2.1468,2.1563,2068800.0
2011-09-21 11:20:00,2.27,2.27,2.26,2.27,2844000.0,2.1563,2.1563,2.1468,2.1563,2844000.0
2011-09-21 11:30:00,2.27,2.29,2.27,2.29,2892000.0,2.1563,2.1753,2.1563,2.1753,2892000.0
2011-09-21 11:40:00,2.29,2.29,2.28,2.29,1759200.0,2.1753,2.1753,2.1658,2.1753,1759200.0
2011-09-21 11:50:00,2.29,2.29,2.28,2.28,2119200.0,2.1753,2.1753,2.1658,2.1658,2119200.0
2011-09-21 12:00:00,2.28,2.29,2.28,2.28,1197600.0,2.1658,2.1753,2.1658,2.1658,1197600.0
2011-09-21 12:10:00,2.28,2.29,2.27,2.28,1528800.0,2.1658,2.1753,2.1563,2.1658,1528800.0
2011-09-21 12:20:00,2.28,2.28,2.25,2.26,5412000.0,2.1658,2.1658,2.1373,2.1468,5412000.0
2011-09-21 12:30:00,2.26,2.28,2.26,2.28,4219200.0,2.1468,2.1658,2.1468,2.1658,4219200.0
2011-09-21 12:40:00,2.28,2.28,2.26,2.26,2796000.0,2.1658,2.1658,2.1468,2.1468,2796000.0
2011-09-21 12:50:00,2.26,2.27,2.25,2.27,3684000.0,2.1468,2.1563,2.1373,2.1563,3684000.0
2011-09-21 13:00:00,2.26,2.28,2.26,2.27,3667200.0,2.1468,2.1658,2.1468,2.1563,3667200.0
2011-09-21 13:10:00,2.27,2.28,2.26,2.27,2109600.0,2.1563,2.1658,2.1468,2.1563,2109600.0
2011-09-21 13:20:00,2.27,2.28,2.26,2.28,1125600.0,2.1563,2.1658,2.1468,2.1658,1125600.0
2011-09-21 13:30:00,2.28,2.28,2.27,2.27,820800.0,2.1658,2.1658,2.1563,2.1563,820800.0
2011-09-21 13:40:00,2.27,2.28,2.27,2.27,1113600.0,2.1563,2.1658,2.1563,2.1563,1113600.0
2011-09-21 13:50:00,2.27,2.27,2.27,2.27,230400.0,2.1563,2.1563,2.1563,2.1563,230400.0
2011-09-21 14:00:00,2.27,2.28,2.26,2.28,1452000.0,2.1563,2.1658,2.1468,2.1658,1452000.0
2011-09-21 14:10:00,2.27,2.29,2.27,2.29,1550400.0,2.1563,2.1753,2.1563,2.1753,1550400.0
2011-09-21 14:20:00,2.28,2.31,2.23,2.27,9115200.0,2.1658,2.1943,2.1183,2.1563,9115200.0
2011-09-21 14:30:00,2.27,2.28,2.2,2.22,13303200.0,2.1563,2.1658,2.0898,2.1088,13303200.0
2011-09-21 14:40:00,2.22,2.24,2.2,2.24,6304800.0,2.1088,2.1278,2.0898,2.1278,6304800.0
2011-09-21 14:50:00,2.24,2.25,2.22,2.23,4384800.0,2.1278,2.1373,2.1088,2.1183,4384800.0
2011-09-21 15:00:00,2.22,2.26,2.22,2.25,5623200.0,2.1088,2.1468,2.1088,2.1373,5623200.0
2011-09-21 15:10:00,2.25,2.26,2.23,2.24,3504000.0,2.1373,2.1468,2.1183,2.1278,3504000.0
2011-09-21 15:20:00,2.24,2.25,2.21,2.21,4802400.0,2.1278,2.1373,2.0993,2.0993,4802400.0
2011-09-21 15:30:00,2.21,2.22,2.16,2.16,5865600.0,2.0993,2.1088,2.0518,2.0518,5865600.0
2011-09-21 15:40:00,2.16,2.17,2.15,2.15,4010400.0,2.0518,2.0613,2.0423,2.0423,4010400.0
2011-09-21 15:50:00,2.15,2.15,2.1,2.1,7879200.0,2.0423,2.0423,1.9948,1.9948,7879200.0
2011-09-22 09:30:00,1.92,1.95,1.92,1.95,8793600.0,1.8239,1.8524,1.8239,1.8524,8793600.0
2011-09-22 09:40:00,1.95,1.96,1.91,1.91,9861600.0,1.8524,1.8619,1.8144,1.8144,9861600.0
2011-09-22 09:50:00,1.91,1.93,1.89,1.9,7795200.0,1.8144,1.8334,1.7954,1.8049,7795200.0
2011-09-22 10:00:00,1.9,1.94,1.89,1.94,7718400.0,1.8049,1.8429,1.7954,1.8429,7718400.0
2011-09-22 10:10:00,1.94,1.95,1.93,1.95,6340800.0,1.8429,1.8524,1.8334,1.8524,6340800.0
2011-09-22 10:20:00,1.95,1.98,1.94,1.95,6484800.0,1.8524,1.8809,1.8429,1.8524,6484800.0
2011-09-22 10:30:00,1.95,1.97,1.94,1.94,4485600.0,1.8524,1.8714,1.8429,1.8429,4485600.0
2011-09-22 10:40:00,1.94,1.97,1.94,1.96,3657600.0,1.8429,1.8714,1.8429,1.8619,3657600.0
2011-09-22 10:50:00,1.96,1.96,1.93,1.93,5553600.0,1.8619,1.8619,1.8334,1.8334,5553600.0
2011-09-22 11:00:00,1.93,1.94,1.92,1.92,6244800.0,1.8334,1.8429,1.8239,1.8239,6244800.0
2011-09-22 11:10:00,1.92,1.93,1.91,1.92,4077600.0,1.8239,1.8334,1.8144,1.8239,4077600.0
2011-09-22 11:20:00,1.92,1.93,1.91,1.91,5359200.0,1.8239,1.8334,1.8144,1.8144,5359200.0
2011-09-22 11:30:00,1.91,1.94,1.91,1.93,5131200.0,1.8144,1.8429,1.8144,1.8334,5131200.0
2011-09-22 11:40:00,1.93,1.93,1.91,1.92,3381600.0,1.8334,1.8334,1.8144,1.8239,3381600.0
2011-09-22 11:50:00,1.92,1.92,1.9,1.9,5949600.0,1.8239,1.8239,1.8049,1.8049,5949600.0
2011-09-22 12:00:00,1.9,1.91,1.88,1.89,6338400.0,1.8049,1.8144,1.7859,1.7954,6338400.0
2011-09-22 12:10:00,1.89,1.9,1.88,1.89,3890400.0,1.7954,1.8049,1.7859,1.7954,3890400.0
2011-09-22 12:20:00,1.89,1.9,1.88,1.89,3223200.0,1.7954,1.8049,1.7859,1.7954,3223200.0
2011-09-22 12:30:00,1.89,1.91,1.89,1.91,1898400.0,1.7954,1.8144,1.7954,1.8144,1898400.0
2011-09-22 12:40:00,1.91,1.92,1.91,1.92,2234400.0,1.8144,1.8239,1.8144,1.8239,2234400.0
2011-09-22 12:50:00,1.92,1.93,1.92,1.93,4358400.0,1.8239,1.8334,1.8239,1.8334,4358400.0
2011-09-22 13:00:00,1.93,1.93,1.9,1.9,2354400.0,1.8334,1.8334,1.8049,1.8049,2354400.0
2011-09-22 13:10:00,1.9,1.91,1.9,1.9,2515200.0,1.8049,1.8144,1.8049,1.8049,2515200.0
2011-09-22 13:20:00,1.9,1.9,1.88,1.89,4591200.0,1.8049,1.8049,1.7859,1.7954,4591200.0
2011-09-22 13:30:00,1.89,1.9,1.88,1.89,5083200.0,1.7954,1.8049,1.7859,1.7954,5083200.0
2011-09-22 13:40:00,1.88,1.9,1.87,1.88,5404800.0,1.7859,1.8049,1.7764,1.7859,5404800.0
2011-09-22 13:50:00,1.88,1.88,1.85,1.85,4713600.0,1.7859,1.7859,1.7574,1.7574,4713600.0
2011-09-22 14:00:00,1.85,1.86,1.84,1.86,5388000.0,1.7574,1.7669,1.7479,1.7669,5388000.0
2011-09-22 14:10:00,1.86,1.87,1.85,1.85,4051200.0,1.7669,1.7764,1.7574,1.7574,4051200.0
2011-09-22 14:20:00,1.85,1.93,1.85,1.9,12396000.0,1.7574,1.8334,1.7574,1.8049,12396000.0
2011-09-22 14:30:00,1.9,1.91,1.86,1.87,4639200.0,1.8049,1.8144,1.7669,1.7764,4639200.0
2011-09-22 14:40:00,1.87,1.9,1.86,1.89,4608000.0,1.7764,1.8049,1.7669,1.7954,4608000.0
2011-09-22 14:50:00,1.89,1.89,1.86,1.86,3480000.0,1.7954,1.7954,1.7669,1.7669,3480000.0
2011-09-22 15:00:00,1.85,1.86,1.84,1.86,4029600.0,1.7574,1.7669,1.7479,1.7669,4029600.0
2011-09-22 15:10:00,1.86,1.87,1.85,1.85,3088800.0,1.7669,1.7764,1.7574,1.7574,3088800.0
2011-09-22 15:20:00,1.85,1.85,1.82,1.85,9456000.0,1.7574,1.7574,1.7289,1.7574,9456000.0
2011-09-22 15:30:00,1.85,1.88,1.84,1.88,9038400.0,1.7574,1.7859,1.7479,1.7859,9038400.0
2011-09-22 15:40:00,1.88,1.92,1.86,1.91,7113600.0,1.7859,1.8239,1.7669,1.8144,7113600.0
2011-09-22 15:50:00,1.91,1.93,1.89,1.91,9002400.0,1.8144,1.8334,1.7954,1.8144,9002400.0
2011-09-23 09:30:00,1.86,1.9,1.86,1.88,6691200.0,1.7669,1.8049,1.7669,1.7859,6691200.0
2011-09-23 09:40:00,1.88,1.91,1.87,1.9,5520000.0,1.7859,1.8144,1.7764,1.8049,5520000.0
2011-09-23 09:50:00,1.9,1.93,1.89,1.91,5599200.0,1.8049,1.8334,1.7954,1.8144,5599200.0
2011-09-23 10:00:00,1.91,1.92,1.89,1.91,4490400.0,1.8144,1.8239,1.7954,1.8144,4490400.0
2011-09-23 10:10:00,1.91,1.91,1.88,1.88,3302400.0,1.8144,1.8144,1.7859,1.7859,3302400.0
2011-09-23 10:20:00,1.88,1.9,1.87,1.89,4092000.0,1.7859,1.8049,1.7764,1.7954,4092000.0
2011-09-23 10:30:00,1.9,1.91,1.9,1.91,2652000.0,1.8049,1.8144,1.8049,1.8144,2652000.0
2011-09-23 10:40:00,1.91,1.94,1.89,1.94,3249600.0,1.8144,1.8429,1.7954,1.8429,3249600.0
2011-09-23 10:50:00,1.94,1.94,1.93,1.93,3364800.0,1.8429,1.8429,1.8334,1.8334,3364800.0
2011-09-23 11:00:00,1.93,1.95,1.92,1.95,3576000.0,1.8334,1.8524,1.8239,1.8524,3576000.0
2011-09-23 11:10:00,1.95,1.95,1.93,1.95,4737600.0,1.8524,1.8524,1.8334,1.8524,4737600.0
2011-09-23 11:20:00,1.95,1.96,1.94,1.95,3746400.0,1.8524,1.8619,1.8429,1.8524,3746400.0
2011-09-23 11:30:00,1.95,1.95,1.92,1.93,2136000.0,1.8524,1.8524,1.8239,1.8334,2136000.0
2011-09-23 11:40:00,1.93,1.94,1.92,1.92,1723200.0,1.8334,1.8429,1.8239,1.8239,1723200.0
2011-09-23 11:50:00,1.92,1.93,1.91,1.93,1960800.0,1.8239,1.8334,1.8144,1.8334,1960800.0
2011-09-23 12:00:00,1.93,1.94,1.92,1.94,2035200.0,1.8334,1.8429,1.8239,1.8429,2035200.0
2011-09-23 12:10:00,1.94,1.95,1.93,1.95,2570400.0,1.8429,1.8524,1.8334,1.8524,2570400.0
2011-09-23 12:20:00,1.95,1.95,1.92,1.93,1233600.0,1.8524,1.8524,1.8239,1.8334,1233600.0
2011-09-23 12:30:00,1.93,1.93,1.92,1.92,1046400.0,1.8334,1.8334,1.8239,1.8239,1046400.0
2011-09-23 12:40:00,1.92,1.94,1.9,1.92,4444800.0,1.8239,1.8429,1.8049,1.8239,4444800.0
2011-09-23 12:50:00,1.92,1.95,1.91,1.91,2630400.0,1.8239,1.8524,1.8144,1.8144,2630400.0
2011-09-23 13:00:00,1.92,1.93,1.9,1.9,3194400.0,1.8239,1.8334,1.8049,1.8049,3194400.0
2011-09-23 13:10:00,1.9,1.92,1.9,1.91,3254400.0,1.8049,1.8239,1.8049,1.8144,3254400.0
2011-09-23 13:20:00,1.91,1.92,1.91,1.91,1075200.0,1.8144,1.8239,1.8144,1.8144,1075200.0
2011-09-23 13:30:00,1.91,1.94,1.91,1.93,3079200.0,1.8144,1.8429,1.8144,1.8334,3079200.0
2011-09-23 13:40:00,1.92,1.95,1.92,1.95,2760000.0,1.8239,1.8524,1.8239,1.8524,2760000.0
2011-09-23 13:50:00,1.95,1.96,1.95,1.96,3012000.0,1.8524,1.8619,1.8524,1.8619,3012000.0
2011-09-23 14:00:00,1.96,1.97,1.95,1.95,2277600.0,1.8619,1.8714,1.8524,1.8524,2277600.0
2011-09-23 14:10:00,1.95,1.95,1.93,1.94,1980000.0,1.8524,1.8524,1.8334,1.8429,1980000.0
2011-09-23 14:20:00,1.94,1.94,1.92,1.92,1980000.0,1.8429,1.8429,1.8239,1.8239,1980000.0
2011-09-23 14:30:00,1.92,1.93,1.92,1.93,2061600.0,1.8239,1.8334,1.8239,1.8334,2061600.0
2011-09-23 14:40:00,1.93,1.93,1.91,1.91,1579200.0,1.8334,1.8334,1.8144,1.8144,1579200.0
2011-09-23 14:50:00,1.91,1.92,1.9,1.91,2232000.0,1.8144,1.8239,1.8049,1.8144,2232000.0
2011-09-23 15:00:00,1.91,1.93,1.91,1.92,2337600.0,1.8144,1.8334,1.8144,1.8239,2337600.0
2011-09-23 15:10:00,1.92,1.94,1.91,1.93,1728000.0,1.8239,1.8429,1.8144,1.8334,1728000.0
2011-09-23 15:20:00,1.93,1.95,1.93,1.95,3086400.0,1.8334,1.8524,1.8334,1.8524,3086400.0
2011-09-23 15:30:00,1.95,1.95,1.93,1.95,3028800.0,1.8524,1.8524,1.8334,1.8524,3028800.0
2011-09-23 15:40:00,1.95,1.95,1.92,1.92,3386400.0,1.8524,1.8524,1.8239,1.8239,3386400.0
2011-09-23 15:50:00,1.92,1.94,1.92,1.94,4394400.0,1.8239,1.8429,1.8239,1.8429,4394400.0
2011-09-26 09:30:00,1.99,2.0,1.97,1.97,7303200.0,1.8904,1.8999,1.8714,1.8714,7303200.0
2011-09-26 09:40:00,1.97,1.99,1.96,1.99,5068800.0,1.8714,1.8904,1.8619,1.8904,5068800.0
2011-09-26 09:50:00,1.99,1.99,1.94,1.95,6100800.0,1.8904,1.8904,1.8429,1.8524,6100800.0
2011-09-26 10:00:00,1.95,1.96,1.93,1.93,5371200.0,1.8524,1.8619,1.8334,1.8334,5371200.0
2011-09-26 10:10:00,1.93,1.93,1.91,1.92,5750400.0,1.8334,1.8334,1.8144,1.8239,5750400.0
2011-09-26 10:20:00,1.92,1.95,1.92,1.95,6160800.0,1.8239,1.8524,1.8239,1.8524,6160800.0
2011-09-26 10:30:00,1.95,1.95,1.91,1.92,5016000.0,1.8524,1.8524,1.8144,1.8239,5016000.0
2011-09-26 10:40:00,1.92,1.94,1.91,1.92,5508000.0,1.8239,1.8429,1.8144,1.8239,5508000.0
2011-09-26 10:50:00,1.92,1.96,1.92,1.96,5436000.0,1.8239,1.8619,1.8239,1.8619,5436000.0
2011-09-26 11:00:00,1.96,1.97,1.95,1.97,4015200.0,1.8619,1.8714,1.8524,1.8714,4015200.0
2011-09-26 11:10:00,1.97,1.99,1.96,1.98,4816800.0,1.8714,1.8904,1.8619,1.8809,4816800.0
2011-09-26 11:20:00,1.98,1.99,1.97,1.99,2510400.0,1.8809,1.8904,1.8714,1.8904,2510400.0
2011-09-26 11:30:00,1.99,1.99,1.97,1.99,4696800.0,1.8904,1.8904,1.8714,1.8904,4696800.0
2011-09-26 11:40:00,1.99,2.01,1.99,2.0,5361600.0,1.8904,1.9094,1.8904,1.8999,5361600.0
2011-09-26 11:50:00,2.0,2.01,1.99,2.01,3352800.0,1.8999,1.9094,1.8904,1.9094,3352800.0
2011-09-26 12:00:00,2.01,2.01,1.99,1.99,2865600.0,1.9094,1.9094,1.8904,1.8904,2865600.0
2011-09-26 12:10:00,1.99,2.0,1.98,2.0,3674400.0,1.8904,1.8999,1.8809,1.8999,3674400.0
2011-09-26 12:20:00,2.0,2.01,1.99,1.99,3232800.0,1.8999,1.9094,1.8904,1.8904,3232800.0
2011-09-26 12:30:00,1.99,2.0,1.99,1.99,1564800.0,1.8904,1.8999,1.8904,1.8904,1564800.0
2011-09-26 12:40:00,1.99,2.0,1.97,1.97,3808800.0,1.8904,1.8999,1.8714,1.8714,3808800.0
2011-09-26 12:50:00,1.97,1.98,1.96,1.97,2301600.0,1.8714,1.8809,1.8619,1.8714,2301600.0
2011-09-26 13:00:00,1.97,1.97,1.95,1.96,2918400.0,1.8714,1.8714,1.8524,1.8619,2918400.0
2011-09-26 13:10:00,1.96,1.96,1.95,1.95,4471200.0,1.8619,1.8619,1.8524,1.8524,4471200.0
2011-09-26 13:20:00,1.96,1.97,1.96,1.96,3290400.0,1.8619,1.8714,1.8619,1.8619,3290400.0
2011-09-26 13:30:00,1.96,1.97,1.95,1.96,4048800.0,1.8619,1.8714,1.8524,1.8619,4048800.0
2011-09-26 13:40:00,1.96,1.97,1.95,1.96,3590400.0,1.8619,1.8714,1.8524,1.8619,3590400.0
2011-09-26 13:50:00,1.96,1.97,1.95,1.97,3482400.0,1.8619,1.8714,1.8524,1.8714,3482400.0
2011-09-26 14:00:00,1.97,2.0,1.97,1.99,7620000.0,1.8714,1.8999,1.8714,1.8904,7620000.0
2011-09-26 14:10:00,1.99,1.99,1.97,1.98,1970400.0,1.8904,1.8904,1.8714,1.8809,1970400.0
2011-09-26 14:20:00,1.98,1.99,1.97,1.98,2085600.0,1.8809,1.8904,1.8714,1.8809,2085600.0
2011-09-26 14:30:00,1.98,2.01,1.98,2.0,4413600.0,1.8809,1.9094,1.8809,1.8999,4413600.0
2011-09-26 14:40:00,2.0,2.01,2.0,2.0,3376800.0,1.8999,1.9094,1.8999,1.8999,3376800.0
2011-09-26 14:50:00,2.0,2.01,1.99,2.01,2990400.0,1.8999,1.9094,1.8904,1.9094,2990400.0
2011-09-26 15:00:00,2.01,2.03,2.01,2.02,5664000.0,1.9094,1.9284,1.9094,1.9189,5664000.0
2011-09-26 15:10:00,2.02,2.04,2.02,2.04,3777600.0,1.9189,1.9379,1.9189,1.9379,3777600.0
2011-09-26 15:20:00,2.04,2.04,2.03,2.04,4524000.0,1.9379,1.9379,1.9284,1.9379,4524000.0
2011-09-26 15:30:00,2.04,2.05,2.03,2.05,2875200.0,1.9379,1.9474,1.9284,1.9474,2875200.0
2011-09-26 15:40:00,2.05,2.07,2.04,2.06,4980000.0,1.9474,1.9664,1.9379,1.9569,4980000.0
2011-09-26 15:50:00,2.06,2.08,2.06,2.07,6093600.0,1.9569,1.9759,1.9569,1.9664,6093600.0
2011-09-27 09:30:00,2.2,2.21,2.19,2.2,10353600.0,2.0898,2.0993,2.0803,2.0898,10353600.0
2011-09-27 09:40:00,2.2,2.2,2.18,2.19,3972000.0,2.0898,2.0898,2.0708,2.0803,3972000.0
2011-09-27 09:50:00,2.19,2.22,2.19,2.21,6172800.0,2.0803,2.1088,2.0803,2.0993,6172800.0
2011-09-27 10:00:00,2.21,2.23,2.19,2.2,6592800.0,2.0993,2.1183,2.0803,2.0898,6592800.0
2011-09-27 10:10:00,2.2,2.21,2.19,2.19,4773600.0,2.0898,2.0993,2.0803,2.0803,4773600.0
2011-09-27 10:20:00,2.2,2.22,2.19,2.21,3266400.0,2.0898,2.1088,2.0803,2.0993,3266400.0
2011-09-27 10:30:00,2.21,2.22,2.2,2.2,2995200.0,2.0993,2.1088,2.0898,2.0898,2995200.0
2011-09-27 10:40:00,2.2,2.22,2.2,2.22,3940800.0,2.0898,2.1088,2.0898,2.1088,3940800.0
2011-09-27 10:50:00,2.22,2.23,2.21,2.23,4744800.0,2.1088,2.1183,2.0993,2.1183,4744800.0
2011-09-27 11:00:00,2.23,2.24,2.22,2.22,2707200.0,2.1183,2.1278,2.1088,2.1088,2707200.0
2011-09-27 11:10:00,2.22,2.23,2.21,2.23,1351200.0,2.1088,2.1183,2.0993,2.1183,1351200.0
2011-09-27 11:20:00,2.23,2.23,2.21,2.21,1384800.0,2.1183,2.1183,2.0993,2.0993,1384800.0
2011-09-27 11:30:00,2.22,2.23,2.21,2.22,1788000.0,2.1088,2.1183,2.0993,2.1088,1788000.0
2011-09-27 11:40:00,2.22,2.22,2.2,2.21,1060800.0,2.1088,2.1088,2.0898,2.0993,1060800.0
2011-09-27 11:50:00,2.21,2.22,2.21,2.22,1449600.0,2.0993,2.1088,2.0993,2.1088,1449600.0
2011-09-27 12:00:00,2.22,2.23,2.21,2.23,2191200.0,2.1088,2.1183,2.0993,2.1183,2191200.0
2011-09-27 12:10:00,2.23,2.24,2.23,2.23,1454400.0,2.1183,2.1278,2.1183,2.1183,1454400.0
2011-09-27 12:20:00,2.23,2.23,2.22,2.22,1228800.0,2.1183,2.1183,2.1088,2.1088,1228800.0
2011-09-27 12:30:00,2.22,2.22,2.21,2.21,1291200.0,2.1088,2.1088,2.0993,2.0993,1291200.0
2011-09-27 12:40:00,2.21,2.21,2.2,2.21,1903200.0,2.0993,2.0993,2.0898,2.0993,1903200.0
2011-09-27 12:50:00,2.21,2.22,2.21,2.21,1788000.0,2.0993,2.1088,2.0993,2.0993,1788000.0
2011-09-27 13:00:00,2.21,2.22,2.21,2.22,2037600.0,2.0993,2.1088,2.0993,2.1088,2037600.0
2011-09-27 13:10:00,2.22,2.22,2.21,2.22,2611200.0,2.1088,2.1088,2.0993,2.1088,2611200.0
2011-09-27 13:20:00,2.22,2.23,2.22,2.22,1063200.0,2.1088,2.1183,2.1088,2.1088,1063200.0
2011-09-27 13:30:00,2.23,2.23,2.21,2.23,1740000.0,2.1183,2.1183,2.0993,2.1183,1740000.0
2011-09-27 13:40:00,2.23,2.23,2.22,2.23,1744800.0,2.1183,2.1183,2.1088,2.1183,1744800.0
2011-09-27 13:50:00,2.23,2.24,2.23,2.24,2181600.0,2.1183,2.1278,2.1183,2.1278,2181600.0
2011-09-27 14:00:00,2.24,2.24,2.24,2.24,1528800.0,2.1278,2.1278,2.1278,2.1278,1528800.0
2011-09-27 14:10:00,2.24,2.25,2.24,2.25,3528000.0,2.1278,2.1373,2.1278,2.1373,3528000.0
2011-09-27 14:20:00,2.25,2.25,2.23,2.24,1036800.0,2.1373,2.1373,2.1183,2.1278,1036800.0
2011-09-27 14:30:00,2.24,2.24,2.23,2.24,1802400.0,2.1278,2.1278,2.1183,2.1278,1802400.0
2011-09-27 14:40:00,2.23,2.24,2.23,2.23,2445600.0,2.1183,2.1278,2.1183,2.1183,2445600.0
2011-09-27 14:50:00,2.23,2.23,2.22,2.22,4862400.0,2.1183,2.1183,2.1088,2.1088,4862400.0
2011-09-27 15:00:00,2.22,2.22,2.19,2.2,3388800.0,2.1088,2.1088,2.0803,2.0898,3388800.0
2011-09-27 15:10:00,2.2,2.21,2.18,2.2,4377600.0,2.0898,2.0993,2.0708,2.0898,4377600.0
2011-09-27 15:20:00,2.2,2.2,2.16,2.17,6242400.0,2.0898,2.0898,2.0518,2.0613,6242400.0
2011-09-27 15:30:00,2.17,2.18,2.16,2.16,4178400.0,2.0613,2.0708,2.0518,2.0518,4178400.0
2011-09-27 15:40:00,2.16,2.16,2.12,2.13,12100800.0,2.0518,2.0518,2.0138,2.0233,12100800.0
2011-09-27 15:50:00,2.12,2.14,2.11,2.14,11083200.0,2.0138,2.0328,2.0043,2.0328,11083200.0
2011-09-28 09:30:00,2.16,2.17,2.14,2.16,3360000.0,2.0518,2.0613,2.0328,2.0518,3360000.0
2011-09-28 09:40:00,2.16,2.18,2.15,2.18,3962400.0,2.0518,2.0708,2.0423,2.0708,3962400.0
2011-09-28 09:50:00,2.18,2.19,2.18,2.19,2409600.0,2.0708,2.0803,2.0708,2.0803,2409600.0
2011-09-28 10:00:00,2.18,2.18,2.16,2.17,2637600.0,2.0708,2.0708,2.0518,2.0613,2637600.0
2011-09-28 10:10:00,2.17,2.17,2.12,2.13,3499200.0,2.0613,2.0613,2.0138,2.0233,3499200.0
2011-09-28 10:20:00,2.13,2.14,2.12,2.13,6384000.0,2.0233,2.0328,2.0138,2.0233,6384000.0
2011-09-28 10:30:00,2.13,2.14,2.11,2.11,4058400.0,2.0233,2.0328,2.0043,2.0043,4058400.0
2011-09-28 10:40:00,2.11,2.13,2.11,2.13,3050400.0,2.0043,2.0233,2.0043,2.0233,3050400.0
2011-09-28 10:50:00,2.13,2.14,2.12,2.13,3240000.0,2.0233,2.0328,2.0138,2.0233,3240000.0
2011-09-28 11:00:00,2.13,2.13,2.11,2.12,2364000.0,2.0233,2.0233,2.0043,2.0138,2364000.0
2011-09-28 11:10:00,2.12,2.14,2.11,2.12,3770400.0,2.0138,2.0328,2.0043,2.0138,3770400.0
2011-09-28 11:20:00,2.13,2.13,2.11,2.13,3122400.0,2.0233,2.0233,2.0043,2.0233,3122400.0
2011-09-28 11:30:00,2.13,2.16,2.12,2.15,5488800.0,2.0233,2.0518,2.0138,2.0423,5488800.0
2011-09-28 11:40:00,2.15,2.16,2.15,2.15,1351200.0,2.0423,2.0518,2.0423,2.0423,1351200.0
2011-09-28 11:50:00,2.15,2.17,2.15,2.16,1797600.0,2.0423,2.0613,2.0423,2.0518,1797600.0
2011-09-28 12:00:00,2.16,2.16,2.13,2.13,902400.0,2.0518,2.0518,2.0233,2.0233,902400.0
2011-09-28 12:10:00,2.14,2.14,2.13,2.13,1790400.0,2.0328,2.0328,2.0233,2.0233,1790400.0
2011-09-28 12:20:00,2.13,2.15,2.13,2.15,1171200.0,2.0233,2.0423,2.0233,2.0423,1171200.0
2011-09-28 12:30:00,2.14,2.14,2.13,2.13,1024800.0,2.0328,2.0328,2.0233,2.0233,1024800.0
2011-09-28 12:40:00,2.13,2.13,2.12,2.12,1161600.0,2.0233,2.0233,2.0138,2.0138,1161600.0
2011-09-28 12:50:00,2.12,2.15,2.12,2.14,2227200.0,2.0138,2.0423,2.0138,2.0328,2227200.0
2011-09-28 13:00:00,2.14,2.14,2.13,2.13,895200.0,2.0328,2.0328,2.0233,2.0233,895200.0
2011-09-28 13:10:00,2.12,2.13,2.11,2.11,1956000.0,2.0138,2.0233,2.0043,2.0043,1956000.0
2011-09-28 13:20:00,2.11,2.11,2.1,2.1,2517600.0,2.0043,2.0043,1.9948,1.9948,2517600.0
2011-09-28 13:30:00,2.1,2.1,2.08,2.09,8236800.0,1.9948,1.9948,1.9759,1.9854,8236800.0
2011-09-28 13:40:00,2.09,2.1,2.07,2.08,2313600.0,1.9854,1.9948,1.9664,1.9759,2313600.0
2011-09-28 13:50:00,2.08,2.09,2.06,2.07,3840000.0,1.9759,1.9854,1.9569,1.9664,3840000.0
2011-09-28 14:00:00,2.06,2.07,2.05,2.07,2361600.0,1.9569,1.9664,1.9474,1.9664,2361600.0
2011-09-28 14:10:00,2.07,2.07,2.06,2.07,1977600.0,1.9664,1.9664,1.9569,1.9664,1977600.0
2011-09-28 14:20:00,2.07,2.08,2.06,2.07,1094400.0,1.9664,1.9759,1.9569,1.9664,1094400.0
2011-09-28 14:30:00,2.07,2.08,2.06,2.08,2424000.0,1.9664,1.9759,1.9569,1.9759,2424000.0
2011-09-28 14:40:00,2.08,2.08,2.07,2.07,2217600.0,1.9759,1.9759,1.9664,1.9664,2217600.0
2011-09-28 14:50:00,2.07,2.08,2.06,2.08,1910400.0,1.9664,1.9759,1.9569,1.9759,1910400.0
2011-09-28 15:00:00,2.08,2.1,2.07,2.09,3720000.0,1.9759,1.9948,1.9664,1.9854,3720000.0
2011-09-28 15:10:00,2.09,2.1,2.07,2.08,5750400.0,1.9854,1.9948,1.9664,1.9759,5750400.0
2011-09-28 15:20:00,2.08,2.08,2.06,2.07,4488000.0,1.9759,1.9759,1.9569,1.9664,4488000.0
2011-09-28 15:30:00,2.06,2.07,2.03,2.03,5575200.0,1.9569,1.9664,1.9284,1.9284,5575200.0
2011-09-28 15:40:00,2.03,2.04,2.0,2.01,4068000.0,1.9284,1.9379,1.8999,1.9094,4068000.0
2011-09-28 15:50:00,2.01,2.02,2.0,2.01,5702400.0,1.9094,1.9189,1.8999,1.9094,5702400.0
2011-09-29 09:30:00,2.11,2.13,2.11,2.11,6559200.0,2.0043,2.0233,2.0043,2.0043,6559200.0
2011-09-29 09:40:00,2.11,2.14,2.11,2.14,8056800.0,2.0043,2.0328,2.0043,2.0328,8056800.0
2011-09-29 09:50:00,2.14,2.14,2.11,2.12,4464000.0,2.0328,2.0328,2.0043,2.0138,4464000.0
2011-09-29 10:00:00,2.12,2.13,2.1,2.1,3494400.0,2.0138,2.0233,1.9948,1.9948,3494400.0
2011-09-29 10:10:00,2.1,2.11,2.09,2.1,2424000.0,1.9948,2.0043,1.9854,1.9948,2424000.0
2011-09-29 10:20:00,2.1,2.1,2.07,2.08,2604000.0,1.9948,1.9948,1.9664,1.9759,2604000.0
2011-09-29 10:30:00,2.08,2.08,2.06,2.07,4507200.0,1.9759,1.9759,1.9569,1.9664,4507200.0
2011-09-29 10:40:00,2.07,2.07,2.03,2.05,5544000.0,1.9664,1.9664,1.9284,1.9474,5544000.0
2011-09-29 10:50:00,2.05,2.06,2.04,2.05,3748800.0,1.9474,1.9569,1.9379,1.9474,3748800.0
2011-09-29 11:00:00,2.06,2.07,2.05,2.06,3912000.0,1.9569,1.9664,1.9474,1.9569,3912000.0
2011-09-29 11:10:00,2.06,2.07,2.05,2.05,2652000.0,1.9569,1.9664,1.9474,1.9474,2652000.0
2011-09-29 11:20:00,2.06,2.07,2.04,2.07,1593600.0,1.9569,1.9664,1.9379,1.9664,1593600.0
2011-09-29 11:30:00,2.07,2.08,2.07,2.07,1867200.0,1.9664,1.9759,1.9664,1.9664,1867200.0
2011-09-29 11:40:00,2.07,2.09,2.06,2.09,2707200.0,1.9664,1.9854,1.9569,1.9854,2707200.0
2011-09-29 11:50:00,2.09,2.09,2.07,2.08,1768800.0,1.9854,1.9854,1.9664,1.9759,1768800.0
2011-09-29 12:00:00,2.08,2.09,2.07,2.07,1588800.0,1.9759,1.9854,1.9664,1.9664,1588800.0
2011-09-29 12:10:00,2.07,2.08,2.07,2.07,1183200.0,1.9664,1.9759,1.9664,1.9664,1183200.0
2011-09-29 12:20:00,2.07,2.09,2.07,2.08,1248000.0,1.9664,1.9854,1.9664,1.9759,1248000.0
2011-09-29 12:30:00,2.08,2.08,2.05,2.05,2251200.0,1.9759,1.9759,1.9474,1.9474,2251200.0
2011-09-29 12:40:00,2.05,2.06,2.04,2.06,2772000.0,1.9474,1.9569,1.9379,1.9569,2772000.0
2011-09-29 12:50:00,2.06,2.07,2.05,2.06,1183200.0,1.9569,1.9664,1.9474,1.9569,1183200.0
2011-09-29 13:00:00,2.06,2.07,2.05,2.07,1624800.0,1.9569,1.9664,1.9474,1.9664,1624800.0
2011-09-29 13:10:00,2.07,2.08,2.06,2.06,1274400.0,1.9664,1.9759,1.9569,1.9569,1274400.0
2011-09-29 13:20:00,2.06,2.07,2.04,2.04,1296000.0,1.9569,1.9664,1.9379,1.9379,1296000.0
2011-09-29 13:30:00,2.04,2.05,2.01,2.01,4070400.0,1.9379,1.9474,1.9094,1.9094,4070400.0
2011-09-29 13:40:00,2.01,2.02,2.0,2.01,5359200.0,1.9094,1.9189,1.8999,1.9094,5359200.0
2011-09-29 13:50:00,2.01,2.03,2.0,2.01,2868000.0,1.9094,1.9284,1.8999,1.9094,2868000.0
2011-09-29 14:00:00,2.02,2.02,1.98,1.99,4888800.0,1.9189,1.9189,1.8809,1.8904,4888800.0
2011-09-29 14:10:00,1.99,1.99,1.96,1.98,5114400.0,1.8904,1.8904,1.8619,1.8809,5114400.0
2011-09-29 14:20:00,1.98,2.0,1.97,1.99,3686400.0,1.8809,1.8999,1.8714,1.8904,3686400.0
2011-09-29 14:30:00,1.99,2.0,1.97,2.0,1826400.0,1.8904,1.8999,1.8714,1.8999,1826400.0
2011-09-29 14:40:00,1.99,2.0,1.96,1.97,3151200.0,1.8904,1.8999,1.8619,1.8714,3151200.0
2011-09-29 14:50:00,1.97,1.99,1.96,1.99,3264000.0,1.8714,1.8904,1.8619,1.8904,3264000.0
2011-09-29 15:00:00,1.99,1.99,1.95,1.97,4476000.0,1.8904,1.8904,1.8524,1.8714,4476000.0
2011-09-29 15:10:00,1.97,1.99,1.96,1.96,4353600.0,1.8714,1.8904,1.8619,1.8619,4353600.0
2011-09-29 15:20:00,1.96,2.0,1.96,1.99,4188000.0,1.8619,1.8999,1.8619,1.8904,4188000.0
2011-09-29 15:30:00,1.99,2.03,1.98,2.03,7689600.0,1.8904,1.9284,1.8809,1.9284,7689600.0
2011-09-29 15:40:00,2.03,2.05,2.01,2.03,5476800.0,1.9284,1.9474,1.9094,1.9284,5476800.0
2011-09-29 15:50:00,2.03,2.06,2.03,2.06,6823200.0,1.9284,1.9569,1.9284,1.9569,6823200.0
2011-09-30 09:30:00,1.97,1.98,1.96,1.97,4600800.0,1.8714,1.8809,1.8619,1.8714,4600800.0
2011-09-30 09:40:00,1.96,2.01,1.95,1.97,11548800.0,1.8619,1.9094,1.8524,1.8714,11548800.0
2011-09-30 09:50:00,1.97,1.99,1.95,1.96,8188800.0,1.8714,1.8904,1.8524,1.8619,8188800.0
2011-09-30 10:00:00,1.96,2.0,1.95,2.0,5160000.0,1.8619,1.8999,1.8524,1.8999,5160000.0
2011-09-30 10:10:00,2.0,2.01,1.98,2.01,5176800.0,1.8999,1.9094,1.8809,1.9094,5176800.0
2011-09-30 10:20:00,2.01,2.02,2.0,2.0,3115200.0,1.9094,1.9189,1.8999,1.8999,3115200.0
2011-09-30 10:30:00,2.0,2.0,1.97,1.98,3165600.0,1.8999,1.8999,1.8714,1.8809,3165600.0
2011-09-30 10:40:00,1.98,1.98,1.97,1.97,1972800.0,1.8809,1.8809,1.8714,1.8714,1972800.0
2011-09-30 10:50:00,1.97,1.99,1.97,1.97,2359200.0,1.8714,1.8904,1.8714,1.8714,2359200.0
2011-09-30 11:00:00,1.97,2.0,1.97,1.99,2923200.0,1.8714,1.8999,1.8714,1.8904,2923200.0
2011-09-30 11:10:00,1.99,2.01,1.98,2.0,2764800.0,1.8904,1.9094,1.8809,1.8999,2764800.0
2011-09-30 11:20:00,2.0,2.02,1.99,2.0,2241600.0,1.8999,1.9189,1.8904,1.8999,2241600.0
2011-09-30 11:30:00,2.0,2.02,2.0,2.01,3249600.0,1.8999,1.9189,1.8999,1.9094,3249600.0
2011-09-30 11:40:00,2.02,2.03,2.01,2.02,2971200.0,1.9189,1.9284,1.9094,1.9189,2971200.0
2011-09-30 11:50:00,2.02,2.02,2.0,2.01,2707200.0,1.9189,1.9189,1.8999,1.9094,2707200.0
2011-09-30 12:00:00,2.01,2.02,2.0,2.0,1212000.0,1.9094,1.9189,1.8999,1.8999,1212000.0
2011-09-30 12:10:00,2.0,2.0,1.99,2.0,1759200.0,1.8999,1.8999,1.8904,1.8999,1759200.0
2011-09-30 12:20:00,2.0,2.01,2.0,2.0,585600.0,1.8999,1.9094,1.8999,1.8999,585600.0
2011-09-30 12:30:00,2.0,2.0,1.99,2.0,1128000.0,1.8999,1.8999,1.8904,1.8999,1128000.0
2011-09-30 12:40:00,2.0,2.0,1.99,2.0,945600.0,1.8999,1.8999,1.8904,1.8999,945600.0
2011-09-30 12:50:00,2.0,2.0,1.98,1.99,811200.0,1.8999,1.8999,1.8809,1.8904,811200.0
2011-09-30 13:00:00,1.98,1.99,1.97,1.98,1694400.0,1.8809,1.8904,1.8714,1.8809,1694400.0
2011-09-30 13:10:00,1.98,1.99,1.98,1.99,1490400.0,1.8809,1.8904,1.8809,1.8904,1490400.0
2011-09-30 13:20:00,1.99,1.99,1.98,1.99,1005600.0,1.8904,1.8904,1.8809,1.8904,1005600.0
2011-09-30 13:30:00,1.99,2.01,1.99,2.0,1634400.0,1.8904,1.9094,1.8904,1.8999,1634400.0
2011-09-30 13:40:00,2.01,2.01,1.99,2.0,1660800.0,1.9094,1.9094,1.8904,1.8999,1660800.0
2011-09-30 13:50:00,2.0,2.0,1.99,1.99,1200000.0,1.8999,1.8999,1.8904,1.8904,1200000.0
2011-09-30 14:00:00,1.99,2.0,1.97,1.98,2402400.0,1.8904,1.8999,1.8714,1.8809,2402400.0
2011-09-30 14:10:00,1.98,1.98,1.97,1.97,2752800.0,1.8809,1.8809,1.8714,1.8714,2752800.0
2011-09-30 14:20:00,1.97,1.97,1.95,1.96,5673600.0,1.8714,1.8714,1.8524,1.8619,5673600.0
2011-09-30 14:30:00,1.96,1.96,1.95,1.96,3132000.0,1.8619,1.8619,1.8524,1.8619,3132000.0
2011-09-30 14:40:00,1.96,1.97,1.95,1.96,3230400.0,1.8619,1.8714,1.8524,1.8619,3230400.0
2011-09-30 14:50:00,1.96,1.98,1.94,1.97,8018400.0,1.8619,1.8809,1.8429,1.8714,8018400.0
2011-09-30 15:00:00,1.97,1.99,1.95,1.98,4996800.0,1.8714,1.8904,1.8524,1.8809,4996800.0
2011-09-30 15:10:00,1.98,1.98,1.96,1.96,4502400.0,1.8809,1.8809,1.8619,1.8619,4502400.0
2011-09-30 15:20:00,1.96,1.97,1.95,1.95,2851200.0,1.8619,1.8714,1.8524,1.8524,2851200.0
2011-09-30 15:30:00,1.95,1.95,1.93,1.93,5088000.0,1.8524,1.8524,1.8334,1.8334,5088000.0
2011-09-30 15:40:00,1.93,1.97,1.93,1.93,6588000.0,1.8334,1.8714,1.8334,1.8334,6588000.0
2011-09-30 15:50:00,1.93,1.93,1.9,1.91,12079200.0,1.8334,1.8334,1.8049,1.8144,12079200.0
2011-10-03 09:30:00,1.87,1.88,1.86,1.87,7142400.0,1.7764,1.7859,1.7669,1.7764,7142400.0
2011-10-03 09:40:00,1.87,1.9,1.87,1.88,5424000.0,1.7764,1.8049,1.7764,1.7859,5424000.0
2011-10-03 09:50:00,1.88,1.88,1.85,1.86,4833600.0,1.7859,1.7859,1.7574,1.7669,4833600.0
2011-10-03 10:00:00,1.86,1.93,1.85,1.93,10089600.0,1.7669,1.8334,1.7574,1.8334,10089600.0
2011-10-03 10:10:00,1.93,1.95,1.91,1.91,7195200.0,1.8334,1.8524,1.8144,1.8144,7195200.0
2011-10-03 10:20:00,1.91,1.92,1.89,1.91,6441600.0,1.8144,1.8239,1.7954,1.8144,6441600.0
2011-10-03 10:30:00,1.91,1.91,1.87,1.88,6537600.0,1.8144,1.8144,1.7764,1.7859,6537600.0
2011-10-03 10:40:00,1.88,1.88,1.86,1.87,4128000.0,1.7859,1.7859,1.7669,1.7764,4128000.0
2011-10-03 10:50:00,1.87,1.88,1.85,1.87,7677600.0,1.7764,1.7859,1.7574,1.7764,7677600.0
2011-10-03 11:00:00,1.87,1.88,1.85,1.88,5587200.0,1.7764,1.7859,1.7574,1.7859,5587200.0
2011-10-03 11:10:00,1.88,1.9,1.88,1.9,5844000.0,1.7859,1.8049,1.7859,1.8049,5844000.0
2011-10-03 11:20:00,1.9,1.9,1.88,1.89,6072000.0,1.8049,1.8049,1.7859,1.7954,6072000.0
2011-10-03 11:30:00,1.89,1.91,1.89,1.9,3369600.0,1.7954,1.8144,1.7954,1.8049,3369600.0
2011-10-03 11:40:00,1.9,1.9,1.88,1.88,2174400.0,1.8049,1.8049,1.7859,1.7859,2174400.0
2011-10-03 11:50:00,1.88,1.91,1.88,1.9,2037600.0,1.7859,1.8144,1.7859,1.8049,2037600.0
2011-10-03 12:00:00,1.9,1.91,1.89,1.89,1927200.0,1.8049,1.8144,1.7954,1.7954,1927200.0
2011-10-03 12:10:00,1.89,1.89,1.86,1.86,2872800.0,1.7954,1.7954,1.7669,1.7669,2872800.0
2011-10-03 12:20:00,1.86,1.87,1.86,1.86,2020800.0,1.7669,1.7764,1.7669,1.7669,2020800.0
2011-10-03 12:30:00,1.86,1.86,1.84,1.85,3967200.0,1.7669,1.7669,1.7479,1.7574,3967200.0
2011-10-03 12:40:00,1.85,1.86,1.84,1.84,2246400.0,1.7574,1.7669,1.7479,1.7479,2246400.0
2011-10-03 12:50:00,1.84,1.84,1.83,1.83,4274400.0,1.7479,1.7479,1.7384,1.7384,4274400.0
2011-10-03 13:00:00,1.83,1.83,1.81,1.82,4401600.0,1.7384,1.7384,1.7194,1.7289,4401600.0
2011-10-03 13:10:00,1.82,1.83,1.79,1.8,7507200.0,1.7289,1.7384,1.7004,1.7099,7507200.0
2011-10-03 13:20:00,1.8,1.81,1.79,1.81,5220000.0,1.7099,1.7194,1.7004,1.7194,5220000.0
2011-10-03 13:30:00,1.81,1.81,1.77,1.78,14138400.0,1.7194,1.7194,1.6814,1.6909,14138400.0
2011-10-03 13:40:00,1.78,1.8,1.78,1.78,6739200.0,1.6909,1.7099,1.6909,1.6909,6739200.0
2011-10-03 13:50:00,1.78,1.8,1.77,1.79,5740800.0,1.6909,1.7099,1.6814,1.7004,5740800.0
2011-10-03 14:00:00,1.79,1.81,1.79,1.81,7339200.0,1.7004,1.7194,1.7004,1.7194,7339200.0
2011-10-03 14:10:00,1.81,1.81,1.79,1.79,4569600.0,1.7194,1.7194,1.7004,1.7004,4569600.0
2011-10-03 14:20:00,1.79,1.8,1.78,1.79,7941600.0,1.7004,1.7099,1.6909,1.7004,7941600.0
2011-10-03 14:30:00,1.79,1.8,1.77,1.78,4485600.0,1.7004,1.7099,1.6814,1.6909,4485600.0
2011-10-03 14:40:00,1.78,1.79,1.75,1.76,5344800.0,1.6909,1.7004,1.6624,1.6719,5344800.0
2011-10-03 14:50:00,1.76,1.78,1.76,1.78,6540000.0,1.6719,1.6909,1.6719,1.6909,6540000.0
2011-10-03 15:00:00,1.78,1.81,1.78,1.79,7077600.0,1.6909,1.7194,1.6909,1.7004,7077600.0
2011-10-03 15:10:00,1.79,1.8,1.77,1.78,7034400.0,1.7004,1.7099,1.6814,1.6909,7034400.0
2011-10-03 15:20:00,1.78,1.79,1.76,1.76,4315200.0,1.6909,1.7004,1.6719,1.6719,4315200.0
2011-10-03 15:30:00,1.76,1.79,1.76,1.78,11913600.0,1.6719,1.7004,1.6719,1.6909,11913600.0
2011-10-03 15:40:00,1.78,1.81,1.77,1.8,11822400.0,1.6909,1.7194,1.6814,1.7099,11822400.0
2011-10-03 15:50:00,1.8,1.8,1.74,1.74,14880000.0,1.7099,1.7099,1.6529,1.6529,14880000.0
2011-10-04 09:30:00,1.67,1.7,1.67,1.68,11284800.0,1.5864,1.6149,1.5864,1.5959,11284800.0
2011-10-04 09:40:00,1.68,1.69,1.66,1.66,6439200.0,1.5959,1.6054,1.5769,1.5769,6439200.0
2011-10-04 09:50:00,1.66,1.66,1.62,1.65,12864000.0,1.5769,1.5769,1.5389,1.5674,12864000.0
2011-10-04 10:00:00,1.64,1.67,1.63,1.66,12163200.0,1.5579,1.5864,1.5484,1.5769,12163200.0
2011-10-04 10:10:00,1.66,1.69,1.66,1.68,8664000.0,1.5769,1.6054,1.5769,1.5959,8664000.0
2011-10-04 10:20:00,1.68,1.68,1.64,1.66,4975200.0,1.5959,1.5959,1.5579,1.5769,4975200.0
2011-10-04 10:30:00,1.66,1.68,1.65,1.68,9127200.0,1.5769,1.5959,1.5674,1.5959,9127200.0
2011-10-04 10:40:00,1.68,1.72,1.68,1.72,10108800.0,1.5959,1.6339,1.5959,1.6339,10108800.0
2011-10-04 10:50:00,1.72,1.72,1.7,1.71,6456000.0,1.6339,1.6339,1.6149,1.6244,6456000.0
2011-10-04 11:00:00,1.71,1.74,1.7,1.73,5450400.0,1.6244,1.6529,1.6149,1.6434,5450400.0
2011-10-04 11:10:00,1.73,1.74,1.72,1.72,5896800.0,1.6434,1.6529,1.6339,1.6339,5896800.0
2011-10-04 11:20:00,1.72,1.72,1.7,1.71,5133600.0,1.6339,1.6339,1.6149,1.6244,5133600.0
2011-10-04 11:30:00,1.71,1.71,1.69,1.69,5227200.0,1.6244,1.6244,1.6054,1.6054,5227200.0
2011-10-04 11:40:00,1.69,1.72,1.69,1.72,5104800.0,1.6054,1.6339,1.6054,1.6339,5104800.0
2011-10-04 11:50:00,1.72,1.73,1.71,1.73,4185600.0,1.6339,1.6434,1.6244,1.6434,4185600.0
2011-10-04 12:00:00,1.73,1.76,1.73,1.76,6424800.0,1.6434,1.6719,1.6434,1.6719,6424800.0
2011-10-04 12:10:00,1.75,1.76,1.74,1.75,3408000.0,1.6624,1.6719,1.6529,1.6624,3408000.0
2011-10-04 12:20:00,1.75,1.76,1.74,1.74,4533600.0,1.6624,1.6719,1.6529,1.6529,4533600.0
2011-10-04 12:30:00,1.74,1.75,1.73,1.75,3016800.0,1.6529,1.6624,1.6434,1.6624,3016800.0
2011-10-04 12:40:00,1.75,1.76,1.74,1.75,2541600.0,1.6624,1.6719,1.6529,1.6624,2541600.0
2011-10-04 12:50:00,1.75,1.76,1.74,1.74,2059200.0,1.6624,1.6719,1.6529,1.6529,2059200.0
2011-10-04 13:00:00,1.74,1.75,1.72,1.74,3096000.0,1.6529,1.6624,1.6339,1.6529,3096000.0
2011-10-04 13:10:00,1.74,1.74,1.71,1.72,3758400.0,1.6529,1.6529,1.6244,1.6339,3758400.0
2011-10-04 13:20:00,1.72,1.72,1.71,1.72,2193600.0,1.6339,1.6339,1.6244,1.6339,2193600.0
2011-10-04 13:30:00,1.72,1.73,1.71,1.71,5013600.0,1.6339,1.6434,1.6244,1.6244,5013600.0
2011-10-04 13:40:00,1.71,1.72,1.7,1.72,4656000.0,1.6244,1.6339,1.6149,1.6339,4656000.0
2011-10-04 13:50:00,1.72,1.72,1.7,1.7,4658400.0,1.6339,1.6339,1.6149,1.6149,4658400.0
2011-10-04 14:00:00,1.7,1.72,1.7,1.7,2791200.0,1.6149,1.6339,1.6149,1.6149,2791200.0
2011-10-04 14:10:00,1.7,1.7,1.68,1.68,4322400.0,1.6149,1.6149,1.5959,1.5959,4322400.0
2011-10-04 14:20:00,1.68,1.7,1.67,1.7,5978400.0,1.5959,1.6149,1.5864,1.6149,5978400.0
2011-10-04 14:30:00,1.69,1.72,1.69,1.7,4536000.0,1.6054,1.6339,1.6054,1.6149,4536000.0
2011-10-04 14:40:00,1.7,1.71,1.68,1.69,2796000.0,1.6149,1.6244,1.5959,1.6054,2796000.0
2011-10-04 14:50:00,1.69,1.69,1.66,1.67,3264000.0,1.6054,1.6054,1.5769,1.5864,3264000.0
2011-10-04 15:00:00,1.67,1.69,1.65,1.65,4886400.0,1.5864,1.6054,1.5674,1.5674,4886400.0
2011-10-04 15:10:00,1.65,1.67,1.65,1.67,4821600.0,1.5674,1.5864,1.5674,1.5864,4821600.0
2011-10-04 15:20:00,1.67,1.72,1.67,1.71,11505600.0,1.5864,1.6339,1.5864,1.6244,11505600.0
2011-10-04 15:30:00,1.71,1.75,1.71,1.74,10245600.0,1.6244,1.6624,1.6244,1.6529,10245600.0
2011-10-04 15:40:00,1.74,1.8,1.73,1.8,14796000.0,1.6529,1.7099,1.6434,1.7099,14796000.0
2011-10-04 15:50:00,1.8,1.87,1.79,1.85,22939200.0,1.7099,1.7764,1.7004,1.7574,22939200.0
2011-10-05 09:30:00,1.87,1.87,1.82,1.83,10490400.0,1.7764,1.7764,1.7289,1.7384,10490400.0
2011-10-05 09:40:00,1.83,1.85,1.83,1.84,6948000.0,1.7384,1.7574,1.7384,1.7479,6948000.0
2011-10-05 09:50:00,1.84,1.85,1.83,1.84,5664000.0,1.7479,1.7574,1.7384,1.7479,5664000.0
2011-10-05 10:00:00,1.84,1.88,1.83,1.86,12878400.0,1.7479,1.7859,1.7384,1.7669,12878400.0
2011-10-05 10:10:00,1.86,1.87,1.85,1.86,4024800.0,1.7669,1.7764,1.7574,1.7669,4024800.0
2011-10-05 10:20:00,1.86,1.89,1.86,1.86,7202400.0,1.7669,1.7954,1.7669,1.7669,7202400.0
2011-10-05 10:30:00,1.86,1.89,1.86,1.88,3422400.0,1.7669,1.7954,1.7669,1.7859,3422400.0
2011-10-05 10:40:00,1.89,1.9,1.88,1.9,4807200.0,1.7954,1.8049,1.7859,1.8049,4807200.0
2011-10-05 10:50:00,1.89,1.91,1.89,1.91,3763200.0,1.7954,1.8144,1.7954,1.8144,3763200.0
2011-10-05 11:00:00,1.91,1.91,1.89,1.89,3132000.0,1.8144,1.8144,1.7954,1.7954,3132000.0
2011-10-05 11:10:00,1.89,1.9,1.88,1.88,2570400.0,1.7954,1.8049,1.7859,1.7859,2570400.0
2011-10-05 11:20:00,1.88,1.9,1.88,1.89,1322400.0,1.7859,1.8049,1.7859,1.7954,1322400.0
2011-10-05 11:30:00,1.89,1.91,1.89,1.9,2145600.0,1.7954,1.8144,1.7954,1.8049,2145600.0
2011-10-05 11:40:00,1.9,1.9,1.89,1.9,2164800.0,1.8049,1.8049,1.7954,1.8049,2164800.0
2011-10-05 11:50:00,1.9,1.91,1.89,1.9,2090400.0,1.8049,1.8144,1.7954,1.8049,2090400.0
2011-10-05 12:00:00,1.9,1.91,1.89,1.89,1384800.0,1.8049,1.8144,1.7954,1.7954,1384800.0
2011-10-05 12:10:00,1.89,1.9,1.88,1.88,1939200.0,1.7954,1.8049,1.7859,1.7859,1939200.0
2011-10-05 12:20:00,1.88,1.88,1.87,1.87,3993600.0,1.7859,1.7859,1.7764,1.7764,3993600.0
2011-10-05 12:30:00,1.87,1.88,1.86,1.86,3751200.0,1.7764,1.7859,1.7669,1.7669,3751200.0
2011-10-05 12:40:00,1.86,1.88,1.86,1.87,2700000.0,1.7669,1.7859,1.7669,1.7764,2700000.0
2011-10-05 12:50:00,1.87,1.88,1.87,1.88,6432000.0,1.7764,1.7859,1.7764,1.7859,6432000.0
2011-10-05 13:00:00,1.88,1.9,1.88,1.9,4320000.0,1.7859,1.8049,1.7859,1.8049,4320000.0
2011-10-05 13:10:00,1.9,1.91,1.88,1.9,2798400.0,1.8049,1.8144,1.7859,1.8049,2798400.0
2011-10-05 13:20:00,1.9,1.91,1.89,1.91,3194400.0,1.8049,1.8144,1.7954,1.8144,3194400.0
2011-10-05 13:30:00,1.91,1.92,1.9,1.9,3650400.0,1.8144,1.8239,1.8049,1.8049,3650400.0
2011-10-05 13:40:00,1.9,1.92,1.9,1.92,2138400.0,1.8049,1.8239,1.8049,1.8239,2138400.0
2011-10-05 13:50:00,1.92,1.93,1.92,1.93,4620000.0,1.8239,1.8334,1.8239,1.8334,4620000.0
2011-10-05 14:00:00,1.93,1.93,1.92,1.92,2124000.0,1.8334,1.8334,1.8239,1.8239,2124000.0
2011-10-05 14:10:00,1.92,1.93,1.92,1.93,1864800.0,1.8239,1.8334,1.8239,1.8334,1864800.0
2011-10-05 14:20:00,1.93,1.94,1.92,1.93,3379200.0,1.8334,1.8429,1.8239,1.8334,3379200.0
2011-10-05 14:30:00,1.93,1.93,1.9,1.91,4252800.0,1.8334,1.8334,1.8049,1.8144,4252800.0
2011-10-05 14:40:00,1.91,1.93,1.91,1.93,2412000.0,1.8144,1.8334,1.8144,1.8334,2412000.0
2011-10-05 14:50:00,1.93,1.94,1.93,1.93,4608000.0,1.8334,1.8429,1.8334,1.8334,4608000.0
2011-10-05 15:00:00,1.93,1.93,1.91,1.91,4701600.0,1.8334,1.8334,1.8144,1.8144,4701600.0
2011-10-05 15:10:00,1.91,1.94,1.91,1.94,5748000.0,1.8144,1.8429,1.8144,1.8429,5748000.0
2011-10-05 15:20:00,1.94,1.94,1.91,1.93,6369600.0,1.8429,1.8429,1.8144,1.8334,6369600.0
2011-10-05 15:30:00,1.93,1.97,1.93,1.97,11150400.0,1.8334,1.8714,1.8334,1.8714,11150400.0
2011-10-05 15:40:00,1.97,1.97,1.94,1.95,6660000.0,1.8714,1.8714,1.8429,1.8524,6660000.0
2011-10-05 15:50:00,1.95,1.96,1.95,1.96,6782400.0,1.8524,1.8619,1.8524,1.8619,6782400.0
2011-10-06 09:30:00,1.96,1.97,1.94,1.96,6026400.0,1.8619,1.8714,1.8429,1.8619,6026400.0
2011-10-06 09:40:00,1.96,1.97,1.93,1.93,7951200.0,1.8619,1.8714,1.8334,1.8334,7951200.0
2011-10-06 09:50:00,1.93,1.94,1.91,1.93,5083200.0,1.8334,1.8429,1.8144,1.8334,5083200.0
2011-10-06 10:00:00,1.93,1.95,1.92,1.95,5990400.0,1.8334,1.8524,1.8239,1.8524,5990400.0
2011-10-06 10:10:00,1.95,1.97,1.95,1.97,5647200.0,1.8524,1.8714,1.8524,1.8714,5647200.0
2011-10-06 10:20:00,1.97,1.99,1.97,1.98,4591200.0,1.8714,1.8904,1.8714,1.8809,4591200.0
2011-10-06 10:30:00,1.98,2.01,1.98,2.0,4351200.0,1.8809,1.9094,1.8809,1.8999,4351200.0
2011-10-06 10:40:00,1.99,2.0,1.98,1.98,1927200.0,1.8904,1.8999,1.8809,1.8809,1927200.0
2011-10-06 10:50:00,1.98,1.99,1.97,1.98,2143200.0,1.8809,1.8904,1.8714,1.8809,2143200.0
2011-10-06 11:00:00,1.98,2.0,1.98,2.0,2042400.0,1.8809,1.8999,1.8809,1.8999,2042400.0
2011-10-06 11:10:00,2.0,2.01,2.0,2.0,2092800.0,1.8999,1.9094,1.8999,1.8999,2092800.0
2011-10-06 11:20:00,2.0,2.01,1.99,2.01,1780800.0,1.8999,1.9094,1.8904,1.9094,1780800.0
2011-10-06 11:30:00,2.01,2.03,2.01,2.03,3357600.0,1.9094,1.9284,1.9094,1.9284,3357600.0
2011-10-06 11:40:00,2.03,2.04,2.03,2.03,4063200.0,1.9284,1.9379,1.9284,1.9284,4063200.0
2011-10-06 11:50:00,2.03,2.03,2.02,2.03,4185600.0,1.9284,1.9284,1.9189,1.9284,4185600.0
2011-10-06 12:00:00,2.03,2.03,2.02,2.02,1003200.0,1.9284,1.9284,1.9189,1.9189,1003200.0
2011-10-06 12:10:00,2.02,2.04,2.02,2.03,2052000.0,1.9189,1.9379,1.9189,1.9284,2052000.0
2011-10-06 12:20:00,2.03,2.04,2.03,2.03,1958400.0,1.9284,1.9379,1.9284,1.9284,1958400.0
2011-10-06 12:30:00,2.03,2.04,2.03,2.03,2013600.0,1.9284,1.9379,1.9284,1.9284,2013600.0
2011-10-06 12:40:00,2.03,2.03,2.01,2.02,1884000.0,1.9284,1.9284,1.9094,1.9189,1884000.0
2011-10-06 12:50:00,2.02,2.02,2.01,2.02,1723200.0,1.9189,1.9189,1.9094,1.9189,1723200.0
2011-10-06 13:00:00,2.01,2.02,2.01,2.02,2112000.0,1.9094,1.9189,1.9094,1.9189,2112000.0
2011-10-06 13:10:00,2.02,2.03,2.02,2.02,1550400.0,1.9189,1.9284,1.9189,1.9189,1550400.0
2011-10-06 13:20:00,2.02,2.03,2.01,2.01,2083200.0,1.9189,1.9284,1.9094,1.9094,2083200.0
2011-10-06 13:30:00,2.01,2.02,2.0,2.0,1576800.0,1.9094,1.9189,1.8999,1.8999,1576800.0
2011-10-06 13:40:00,2.0,2.02,2.0,2.01,1672800.0,1.8999,1.9189,1.8999,1.9094,1672800.0
2011-10-06 13:50:00,2.01,2.02,2.01,2.02,1663200.0,1.9094,1.9189,1.9094,1.9189,1663200.0
2011-10-06 14:00:00,2.02,2.03,2.01,2.03,2419200.0,1.9189,1.9284,1.9094,1.9284,2419200.0
2011-10-06 14:10:00,2.03,2.04,2.03,2.04,1747200.0,1.9284,1.9379,1.9284,1.9379,1747200.0
2011-10-06 14:20:00,2.04,2.05,2.04,2.04,2496000.0,1.9379,1.9474,1.9379,1.9379,2496000.0
2011-10-06 14:30:00,2.04,2.04,2.02,2.02,2714400.0,1.9379,1.9379,1.9189,1.9189,2714400.0
2011-10-06 14:40:00,2.02,2.03,2.02,2.02,1627200.0,1.9189,1.9284,1.9189,1.9189,1627200.0
2011-10-06 14:50:00,2.03,2.03,2.02,2.03,2066400.0,1.9284,1.9284,1.9189,1.9284,2066400.0
2011-10-06 15:00:00,2.03,2.04,2.02,2.04,2160000.0,1.9284,1.9379,1.9189,1.9379,2160000.0
2011-10-06 15:10:00,2.04,2.04,2.01,2.01,2796000.0,1.9379,1.9379,1.9094,1.9094,2796000.0
2011-10-06 15:20:00,2.02,2.03,2.01,2.01,3727200.0,1.9189,1.9284,1.9094,1.9094,3727200.0
2011-10-06 15:30:00,2.01,2.04,2.01,2.04,2815200.0,1.9094,1.9379,1.9094,1.9379,2815200.0
2011-10-06 15:40:00,2.03,2.06,2.03,2.05,4588800.0,1.9284,1.9569,1.9284,1.9474,4588800.0
2011-10-06 15:50:00,2.05,2.07,2.05,2.07,5450400.0,1.9474,1.9664,1.9474,1.9664,5450400.0
2011-10-07 09:30:00,2.1,2.1,2.07,2.07,8793600.0,1.9948,1.9948,1.9664,1.9664,8793600.0
2011-10-07 09:40:00,2.07,2.08,2.06,2.07,9674400.0,1.9664,1.9759,1.9569,1.9664,9674400.0
2011-10-07 09:50:00,2.07,2.09,2.06,2.09,8047200.0,1.9664,1.9854,1.9569,1.9854,8047200.0
2011-10-07 10:00:00,2.09,2.09,2.07,2.07,8155200.0,1.9854,1.9854,1.9664,1.9664,8155200.0
2011-10-07 10:10:00,2.07,2.1,2.06,2.1,6364800.0,1.9664,1.9948,1.9569,1.9948,6364800.0
2011-10-07 10:20:00,2.09,2.11,2.09,2.09,4048800.0,1.9854,2.0043,1.9854,1.9854,4048800.0
2011-10-07 10:30:00,2.09,2.1,2.08,2.08,4068000.0,1.9854,1.9948,1.9759,1.9759,4068000.0
2011-10-07 10:40:00,2.08,2.09,2.07,2.07,3921600.0,1.9759,1.9854,1.9664,1.9664,3921600.0
2011-10-07 10:50:00,2.07,2.08,2.06,2.06,3902400.0,1.9664,1.9759,1.9569,1.9569,3902400.0
2011-10-07 11:00:00,2.06,2.06,2.05,2.06,5066400.0,1.9569,1.9569,1.9474,1.9569,5066400.0
2011-10-07 11:10:00,2.06,2.07,2.04,2.05,4394400.0,1.9569,1.9664,1.9379,1.9474,4394400.0
2011-10-07 11:20:00,2.05,2.06,2.03,2.06,3417600.0,1.9474,1.9569,1.9284,1.9569,3417600.0
2011-10-07 11:30:00,2.06,2.06,2.05,2.05,4128000.0,1.9569,1.9569,1.9474,1.9474,4128000.0
2011-10-07 11:40:00,2.05,2.07,2.05,2.06,4368000.0,1.9474,1.9664,1.9474,1.9569,4368000.0
2011-10-07 11:50:00,2.06,2.07,2.05,2.07,3290400.0,1.9569,1.9664,1.9474,1.9664,3290400.0
2011-10-07 12:00:00,2.07,2.07,2.03,2.07,5496000.0,1.9664,1.9664,1.9284,1.9664,5496000.0
2011-10-07 12:10:00,2.07,2.07,2.02,2.02,4396800.0,1.9664,1.9664,1.9189,1.9189,4396800.0
2011-10-07 12:20:00,2.03,2.03,2.01,2.03,5236800.0,1.9284,1.9284,1.9094,1.9284,5236800.0
2011-10-07 12:30:00,2.03,2.03,2.01,2.03,3031200.0,1.9284,1.9284,1.9094,1.9284,3031200.0
2011-10-07 12:40:00,2.03,2.03,2.01,2.02,4428000.0,1.9284,1.9284,1.9094,1.9189,4428000.0
2011-10-07 12:50:00,2.02,2.02,2.0,2.01,5738400.0,1.9189,1.9189,1.8999,1.9094,5738400.0
2011-10-07 13:00:00,2.0,2.01,1.99,2.0,2392800.0,1.8999,1.9094,1.8904,1.8999,2392800.0
2011-10-07 13:10:00,2.0,2.02,2.0,2.01,2901600.0,1.8999,1.9189,1.8999,1.9094,2901600.0
2011-10-07 13:20:00,2.01,2.03,2.01,2.01,1848000.0,1.9094,1.9284,1.9094,1.9094,1848000.0
2011-10-07 13:30:00,2.02,2.02,2.0,2.0,1300800.0,1.9189,1.9189,1.8999,1.8999,1300800.0
2011-10-07 13:40:00,2.0,2.01,1.99,2.01,1742400.0,1.8999,1.9094,1.8904,1.9094,1742400.0
2011-10-07 13:50:00,2.01,2.03,2.0,2.02,1670400.0,1.9094,1.9284,1.8999,1.9189,1670400.0
2011-10-07 14:00:00,2.02,2.03,2.02,2.03,1548000.0,1.9189,1.9284,1.9189,1.9284,1548000.0
2011-10-07 14:10:00,2.02,2.03,2.01,2.03,1732800.0,1.9189,1.9284,1.9094,1.9284,1732800.0
2011-10-07 14:20:00,2.03,2.05,2.03,2.03,5023200.0,1.9284,1.9474,1.9284,1.9284,5023200.0
2011-10-07 14:30:00,2.03,2.05,2.03,2.04,2584800.0,1.9284,1.9474,1.9284,1.9379,2584800.0
2011-10-07 14:40:00,2.04,2.04,2.02,2.03,2498400.0,1.9379,1.9379,1.9189,1.9284,2498400.0
2011-10-07 14:50:00,2.03,2.05,2.03,2.04,3196800.0,1.9284,1.9474,1.9284,1.9379,3196800.0
2011-10-07 15:00:00,2.04,2.05,2.03,2.05,3336000.0,1.9379,1.9474,1.9284,1.9474,3336000.0
2011-10-07 15:10:00,2.05,2.07,2.04,2.06,4900800.0,1.9474,1.9664,1.9379,1.9569,4900800.0
2011-10-07 15:20:00,2.06,2.09,2.06,2.09,8932800.0,1.9569,1.9854,1.9569,1.9854,8932800.0
2011-10-07 15:30:00,2.09,2.09,2.07,2.07,4514400.0,1.9854,1.9854,1.9664,1.9664,4514400.0
2011-10-07 15:40:00,2.07,2.08,2.05,2.05,6914400.0,1.9664,1.9759,1.9474,1.9474,6914400.0
2011-10-07 15:50:00,2.05,2.06,2.01,2.02,6746400.0,1.9474,1.9569,1.9094,1.9189,6746400.0
2011-10-10 09:30:00,2.13,2.15,2.13,2.15,5616000.0,2.0233,2.0423,2.0233,2.0423,5616000.0
2011-10-10 09:40:00,2.15,2.15,2.14,2.15,4399200.0,2.0423,2.0423,2.0328,2.0423,4399200.0
2011-10-10 09:50:00,2.15,2.16,2.15,2.16,3472800.0,2.0423,2.0518,2.0423,2.0518,3472800.0
2011-10-10 10:00:00,2.16,2.17,2.16,2.16,4027200.0,2.0518,2.0613,2.0518,2.0518,4027200.0
2011-10-10 10:10:00,2.16,2.18,2.16,2.18,3748800.0,2.0518,2.0708,2.0518,2.0708,3748800.0
2011-10-10 10:20:00,2.18,2.19,2.18,2.19,4248000.0,2.0708,2.0803,2.0708,2.0803,4248000.0
2011-10-10 10:30:00,2.19,2.2,2.18,2.19,2157600.0,2.0803,2.0898,2.0708,2.0803,2157600.0
2011-10-10 10:40:00,2.19,2.2,2.19,2.19,2978400.0,2.0803,2.0898,2.0803,2.0803,2978400.0
2011-10-10 10:50:00,2.19,2.19,2.18,2.19,2263200.0,2.0803,2.0803,2.0708,2.0803,2263200.0
2011-10-10 11:00:00,2.19,2.19,2.18,2.18,2508000.0,2.0803,2.0803,2.0708,2.0708,2508000.0
2011-10-10 11:10:00,2.18,2.19,2.18,2.19,1612800.0,2.0708,2.0803,2.0708,2.0803,1612800.0
2011-10-10 11:20:00,2.19,2.19,2.18,2.19,1291200.0,2.0803,2.0803,2.0708,2.0803,1291200.0
2011-10-10 11:30:00,2.19,2.19,2.18,2.19,1168800.0,2.0803,2.0803,2.0708,2.0803,1168800.0
2011-10-10 11:40:00,2.19,2.2,2.19,2.19,1152000.0,2.0803,2.0898,2.0803,2.0803,1152000.0
2011-10-10 11:50:00,2.19,2.19,2.19,2.19,780000.0,2.0803,2.0803,2.0803,2.0803,780000.0
2011-10-10 12:00:00,2.19,2.2,2.18,2.19,1579200.0,2.0803,2.0898,2.0708,2.0803,1579200.0
2011-10-10 12:10:00,2.19,2.2,2.19,2.19,806400.0,2.0803,2.0898,2.0803,2.0803,806400.0
2011-10-10 12:20:00,2.19,2.2,2.19,2.19,674400.0,2.0803,2.0898,2.0803,2.0803,674400.0
2011-10-10 12:30:00,2.19,2.19,2.19,2.19,892800.0,2.0803,2.0803,2.0803,2.0803,892800.0
2011-10-10 12:40:00,2.19,2.19,2.19,2.19,940800.0,2.0803,2.0803,2.0803,2.0803,940800.0
2011-10-10 12:50:00,2.19,2.19,2.18,2.19,583200.0,2.0803,2.0803,2.0708,2.0803,583200.0
2011-10-10 13:00:00,2.19,2.2,2.18,2.19,1322400.0,2.0803,2.0898,2.0708,2.0803,1322400.0
2011-10-10 13:10:00,2.19,2.2,2.19,2.2,650400.0,2.0803,2.0898,2.0803,2.0898,650400.0
2011-10-10 13:20:00,2.2,2.21,2.2,2.2,3463200.0,2.0898,2.0993,2.0898,2.0898,3463200.0
2011-10-10 13:30:00,2.2,2.2,2.19,2.2,1346400.0,2.0898,2.0898,2.0803,2.0898,1346400.0
2011-10-10 13:40:00,2.2,2.2,2.19,2.2,883200.0,2.0898,2.0898,2.0803,2.0898,883200.0
2011-10-10 13:50:00,2.2,2.2,2.19,2.19,693600.0,2.0898,2.0898,2.0803,2.0803,693600.0
2011-10-10 14:00:00,2.2,2.2,2.18,2.19,1543200.0,2.0898,2.0898,2.0708,2.0803,1543200.0
2011-10-10 14:10:00,2.18,2.19,2.18,2.19,1015200.0,2.0708,2.0803,2.0708,2.0803,1015200.0
2011-10-10 14:20:00,2.19,2.2,2.19,2.19,722400.0,2.0803,2.0898,2.0803,2.0803,722400.0
2011-10-10 14:30:00,2.2,2.2,2.19,2.19,607200.0,2.0898,2.0898,2.0803,2.0803,607200.0
2011-10-10 14:40:00,2.19,2.19,2.19,2.19,760800.0,2.0803,2.0803,2.0803,2.0803,760800.0
2011-10-10 14:50:00,2.19,2.19,2.18,2.18,820800.0,2.0803,2.0803,2.0708,2.0708,820800.0
2011-10-10 15:00:00,2.18,2.19,2.17,2.18,2563200.0,2.0708,2.0803,2.0613,2.0708,2563200.0
2011-10-10 15:10:00,2.18,2.18,2.16,2.18,3163200.0,2.0708,2.0708,2.0518,2.0708,3163200.0
2011-10-10 15:20:00,2.18,2.18,2.16,2.16,2320800.0,2.0708,2.0708,2.0518,2.0518,2320800.0
2011-10-10 15:30:00,2.16,2.18,2.16,2.17,3122400.0,2.0518,2.0708,2.0518,2.0613,3122400.0
2011-10-10 15:40:00,2.17,2.19,2.16,2.19,4562400.0,2.0613,2.0803,2.0518,2.0803,4562400.0
2011-10-10 15:50:00,2.19,2.23,2.19,2.23,6235200.0,2.0803,2.1183,2.0803,2.1183,6235200.0
2011-10-11 09:30:00,2.19,2.2,2.18,2.19,3796800.0,2.0803,2.0898,2.0708,2.0803,3796800.0
2011-10-11 09:40:00,2.19,2.21,2.18,2.21,3974400.0,2.0803,2.0993,2.0708,2.0993,3974400.0
2011-10-11 09:50:00,2.21,2.22,2.2,2.21,3955200.0,2.0993,2.1088,2.0898,2.0993,3955200.0
2011-10-11 10:00:00,2.2,2.2,2.19,2.2,3129600.0,2.0898,2.0898,2.0803,2.0898,3129600.0
2011-10-11 10:10:00,2.2,2.22,2.2,2.21,2032800.0,2.0898,2.1088,2.0898,2.0993,2032800.0
2011-10-11 10:20:00,2.21,2.23,2.2,2.23,2292000.0,2.0993,2.1183,2.0898,2.1183,2292000.0
2011-10-11 10:30:00,2.23,2.23,2.23,2.23,3014400.0,2.1183,2.1183,2.1183,2.1183,3014400.0
2011-10-11 10:40:00,2.23,2.25,2.23,2.24,3636000.0,2.1183,2.1373,2.1183,2.1278,3636000.0
2011-10-11 10:50:00,2.25,2.25,2.23,2.23,2884800.0,2.1373,2.1373,2.1183,2.1183,2884800.0
2011-10-11 11:00:00,2.23,2.24,2.22,2.23,2215200.0,2.1183,2.1278,2.1088,2.1183,2215200.0
2011-10-11 11:10:00,2.23,2.23,2.22,2.22,2884800.0,2.1183,2.1183,2.1088,2.1088,2884800.0
2011-10-11 11:20:00,2.22,2.23,2.21,2.22,2270400.0,2.1088,2.1183,2.0993,2.1088,2270400.0
2011-10-11 11:30:00,2.22,2.23,2.22,2.23,2076000.0,2.1088,2.1183,2.1088,2.1183,2076000.0
2011-10-11 11:40:00,2.23,2.24,2.23,2.23,1838400.0,2.1183,2.1278,2.1183,2.1183,1838400.0
2011-10-11 11:50:00,2.24,2.24,2.23,2.24,1584000.0,2.1278,2.1278,2.1183,2.1278,1584000.0
2011-10-11 12:00:00,2.24,2.24,2.23,2.24,1303200.0,2.1278,2.1278,2.1183,2.1278,1303200.0
2011-10-11 12:10:00,2.24,2.25,2.24,2.24,1322400.0,2.1278,2.1373,2.1278,2.1278,1322400.0
2011-10-11 12:20:00,2.24,2.24,2.23,2.24,984000.0,2.1278,2.1278,2.1183,2.1278,984000.0
2011-10-11 12:30:00,2.24,2.24,2.21,2.22,1860000.0,2.1278,2.1278,2.0993,2.1088,1860000.0
2011-10-11 12:40:00,2.22,2.22,2.21,2.21,976800.0,2.1088,2.1088,2.0993,2.0993,976800.0
2011-10-11 12:50:00,2.21,2.23,2.21,2.23,1140000.0,2.0993,2.1183,2.0993,2.1183,1140000.0
2011-10-11 13:00:00,2.23,2.23,2.21,2.22,1214400.0,2.1183,2.1183,2.0993,2.1088,1214400.0
2011-10-11 13:10:00,2.22,2.23,2.21,2.22,2534400.0,2.1088,2.1183,2.0993,2.1088,2534400.0
2011-10-11 13:20:00,2.22,2.23,2.22,2.23,1003200.0,2.1088,2.1183,2.1088,2.1183,1003200.0
2011-10-11 13:30:00,2.23,2.24,2.23,2.23,1111200.0,2.1183,2.1278,2.1183,2.1183,1111200.0
2011-10-11 13:40:00,2.23,2.23,2.22,2.22,1396800.0,2.1183,2.1183,2.1088,2.1088,1396800.0
2011-10-11 13:50:00,2.22,2.24,2.22,2.24,2752800.0,2.1088,2.1278,2.1088,2.1278,2752800.0
2011-10-11 14:00:00,2.24,2.25,2.23,2.23,763200.0,2.1278,2.1373,2.1183,2.1183,763200.0
2011-10-11 14:10:00,2.23,2.24,2.23,2.23,525600.0,2.1183,2.1278,2.1183,2.1183,525600.0
2011-10-11 14:20:00,2.24,2.24,2.21,2.22,1780800.0,2.1278,2.1278,2.0993,2.1088,1780800.0
2011-10-11 14:30:00,2.22,2.23,2.21,2.21,2493600.0,2.1088,2.1183,2.0993,2.0993,2493600.0
2011-10-11 14:40:00,2.21,2.22,2.21,2.21,2241600.0,2.0993,2.1088,2.0993,2.0993,2241600.0
2011-10-11 14:50:00,2.21,2.22,2.21,2.22,1281600.0,2.0993,2.1088,2.0993,2.1088,1281600.0
2011-10-11 15:00:00,2.23,2.24,2.23,2.24,3220800.0,2.1183,2.1278,2.1183,2.1278,3220800.0
2011-10-11 15:10:00,2.24,2.24,2.23,2.23,2143200.0,2.1278,2.1278,2.1183,2.1183,2143200.0
2011-10-11 15:20:00,2.23,2.24,2.22,2.22,1970400.0,2.1183,2.1278,2.1088,2.1088,1970400.0
2011-10-11 15:30:00,2.22,2.25,2.22,2.24,3770400.0,2.1088,2.1373,2.1088,2.1278,3770400.0
2011-10-11 15:40:00,2.24,2.25,2.23,2.24,3177600.0,2.1278,2.1373,2.1183,2.1278,3177600.0
2011-10-11 15:50:00,2.24,2.24,2.22,2.23,2760000.0,2.1278,2.1278,2.1088,2.1183,2760000.0
2011-10-12 09:30:00,2.29,2.29,2.27,2.28,8767200.0,2.1753,2.1753,2.1563,2.1658,8767200.0
2011-10-12 09:40:00,2.28,2.3,2.27,2.28,7797600.0,2.1658,2.1848,2.1563,2.1658,7797600.0
2011-10-12 09:50:00,2.27,2.3,2.27,2.3,6086400.0,2.1563,2.1848,2.1563,2.1848,6086400.0
2011-10-12 10:00:00,2.3,2.3,2.28,2.3,3950400.0,2.1848,2.1848,2.1658,2.1848,3950400.0
2011-10-12 10:10:00,2.3,2.33,2.3,2.32,3950400.0,2.1848,2.2133,2.1848,2.2038,3950400.0
2011-10-12 10:20:00,2.32,2.32,2.31,2.32,2210400.0,2.2038,2.2038,2.1943,2.2038,2210400.0
2011-10-12 10:30:00,2.32,2.33,2.31,2.33,2239200.0,2.2038,2.2133,2.1943,2.2133,2239200.0
2011-10-12 10:40:00,2.33,2.33,2.32,2.32,1634400.0,2.2133,2.2133,2.2038,2.2038,1634400.0
2011-10-12 10:50:00,2.32,2.32,2.31,2.31,2762400.0,2.2038,2.2038,2.1943,2.1943,2762400.0
2011-10-12 11:00:00,2.31,2.32,2.31,2.32,1783200.0,2.1943,2.2038,2.1943,2.2038,1783200.0
2011-10-12 11:10:00,2.32,2.33,2.32,2.33,1610400.0,2.2038,2.2133,2.2038,2.2133,1610400.0
2011-10-12 11:20:00,2.33,2.33,2.32,2.32,1341600.0,2.2133,2.2133,2.2038,2.2038,1341600.0
2011-10-12 11:30:00,2.32,2.33,2.32,2.33,2805600.0,2.2038,2.2133,2.2038,2.2133,2805600.0
2011-10-12 11:40:00,2.33,2.33,2.32,2.33,2092800.0,2.2133,2.2133,2.2038,2.2133,2092800.0
2011-10-12 11:50:00,2.32,2.33,2.32,2.32,1092000.0,2.2038,2.2133,2.2038,2.2038,1092000.0
2011-10-12 12:00:00,2.32,2.33,2.31,2.31,710400.0,2.2038,2.2133,2.1943,2.1943,710400.0
2011-10-12 12:10:00,2.31,2.32,2.31,2.32,772800.0,2.1943,2.2038,2.1943,2.2038,772800.0
2011-10-12 12:20:00,2.32,2.33,2.32,2.32,736800.0,2.2038,2.2133,2.2038,2.2038,736800.0
2011-10-12 12:30:00,2.33,2.33,2.32,2.32,756000.0,2.2133,2.2133,2.2038,2.2038,756000.0
2011-10-12 12:40:00,2.33,2.33,2.32,2.33,1737600.0,2.2133,2.2133,2.2038,2.2133,1737600.0
2011-10-12 12:50:00,2.33,2.35,2.33,2.34,2642400.0,2.2133,2.2323,2.2133,2.2228,2642400.0
2011-10-12 13:00:00,2.34,2.36,2.34,2.35,2136000.0,2.2228,2.2418,2.2228,2.2323,2136000.0
2011-10-12 13:10:00,2.35,2.35,2.34,2.34,1485600.0,2.2323,2.2323,2.2228,2.2228,1485600.0
2011-10-12 13:20:00,2.35,2.35,2.34,2.34,1300800.0,2.2323,2.2323,2.2228,2.2228,1300800.0
2011-10-12 13:30:00,2.34,2.35,2.34,2.35,763200.0,2.2228,2.2323,2.2228,2.2323,763200.0
2011-10-12 13:40:00,2.35,2.35,2.34,2.34,720000.0,2.2323,2.2323,2.2228,2.2228,720000.0
2011-10-12 13:50:00,2.34,2.34,2.33,2.34,1068000.0,2.2228,2.2228,2.2133,2.2228,1068000.0
2011-10-12 14:00:00,2.34,2.36,2.33,2.35,3645600.0,2.2228,2.2418,2.2133,2.2323,3645600.0
2011-10-12 14:10:00,2.35,2.36,2.35,2.35,1464000.0,2.2323,2.2418,2.2323,2.2323,1464000.0
2011-10-12 14:20:00,2.35,2.35,2.34,2.35,1807200.0,2.2323,2.2323,2.2228,2.2323,1807200.0
2011-10-12 14:30:00,2.35,2.37,2.35,2.36,3686400.0,2.2323,2.2513,2.2323,2.2418,3686400.0
2011-10-12 14:40:00,2.36,2.36,2.35,2.35,1852800.0,2.2418,2.2418,2.2323,2.2323,1852800.0
2011-10-12 14:50:00,2.35,2.35,2.32,2.33,4226400.0,2.2323,2.2323,2.2038,2.2133,4226400.0
2011-10-12 15:00:00,2.33,2.34,2.32,2.33,4149600.0,2.2133,2.2228,2.2038,2.2133,4149600.0
2011-10-12 15:10:00,2.33,2.34,2.31,2.32,4886400.0,2.2133,2.2228,2.1943,2.2038,4886400.0
2011-10-12 15:20:00,2.32,2.33,2.31,2.33,2445600.0,2.2038,2.2133,2.1943,2.2133,2445600.0
2011-10-12 15:30:00,2.33,2.34,2.32,2.33,4329600.0,2.2133,2.2228,2.2038,2.2133,4329600.0
2011-10-12 15:40:00,2.33,2.34,2.3,2.3,7699200.0,2.2133,2.2228,2.1848,2.1848,7699200.0
2011-10-12 15:50:00,2.3,2.31,2.29,2.29,5772000.0,2.1848,2.1943,2.1753,2.1753,5772000.0
2011-10-13 09:30:00,2.25,2.25,2.23,2.24,6931200.0,2.1373,2.1373,2.1183,2.1278,6931200.0
2011-10-13 09:40:00,2.23,2.25,2.23,2.24,4140000.0,2.1183,2.1373,2.1183,2.1278,4140000.0
2011-10-13 09:50:00,2.24,2.24,2.22,2.22,4300800.0,2.1278,2.1278,2.1088,2.1088,4300800.0
2011-10-13 10:00:00,2.22,2.23,2.21,2.23,3753600.0,2.1088,2.1183,2.0993,2.1183,3753600.0
2011-10-13 10:10:00,2.22,2.24,2.21,2.21,4912800.0,2.1088,2.1278,2.0993,2.0993,4912800.0
2011-10-13 10:20:00,2.21,2.24,2.21,2.23,3782400.0,2.0993,2.1278,2.0993,2.1183,3782400.0
2011-10-13 10:30:00,2.23,2.25,2.23,2.23,3381600.0,2.1183,2.1373,2.1183,2.1183,3381600.0
2011-10-13 10:40:00,2.23,2.24,2.21,2.22,3561600.0,2.1183,2.1278,2.0993,2.1088,3561600.0
2011-10-13 10:50:00,2.22,2.23,2.2,2.2,3520800.0,2.1088,2.1183,2.0898,2.0898,3520800.0
2011-10-13 11:00:00,2.21,2.22,2.2,2.21,2388000.0,2.0993,2.1088,2.0898,2.0993,2388000.0
2011-10-13 11:10:00,2.21,2.23,2.2,2.2,3753600.0,2.0993,2.1183,2.0898,2.0898,3753600.0
2011-10-13 11:20:00,2.2,2.22,2.2,2.21,2073600.0,2.0898,2.1088,2.0898,2.0993,2073600.0
2011-10-13 11:30:00,2.21,2.23,2.21,2.23,2678400.0,2.0993,2.1183,2.0993,2.1183,2678400.0
2011-10-13 11:40:00,2.23,2.24,2.22,2.23,4356000.0,2.1183,2.1278,2.1088,2.1183,4356000.0
2011-10-13 11:50:00,2.23,2.24,2.23,2.23,1464000.0,2.1183,2.1278,2.1183,2.1183,1464000.0
2011-10-13 12:00:00,2.23,2.24,2.23,2.23,1584000.0,2.1183,2.1278,2.1183,2.1183,1584000.0
2011-10-13 12:10:00,2.23,2.24,2.22,2.22,1389600.0,2.1183,2.1278,2.1088,2.1088,1389600.0
2011-10-13 12:20:00,2.22,2.23,2.22,2.22,1053600.0,2.1088,2.1183,2.1088,2.1088,1053600.0
2011-10-13 12:30:00,2.22,2.22,2.21,2.22,1135200.0,2.1088,2.1088,2.0993,2.1088,1135200.0
2011-10-13 12:40:00,2.22,2.23,2.22,2.22,1368000.0,2.1088,2.1183,2.1088,2.1088,1368000.0
2011-10-13 12:50:00,2.22,2.23,2.22,2.23,1428000.0,2.1088,2.1183,2.1088,2.1183,1428000.0
2011-10-13 13:00:00,2.23,2.24,2.22,2.24,1862400.0,2.1183,2.1278,2.1088,2.1278,1862400.0
2011-10-13 13:10:00,2.24,2.25,2.24,2.25,2140800.0,2.1278,2.1373,2.1278,2.1373,2140800.0
2011-10-13 13:20:00,2.24,2.26,2.24,2.26,3141600.0,2.1278,2.1468,2.1278,2.1468,3141600.0
2011-10-13 13:30:00,2.26,2.26,2.25,2.26,1401600.0,2.1468,2.1468,2.1373,2.1468,1401600.0
2011-10-13 13:40:00,2.26,2.27,2.25,2.27,3364800.0,2.1468,2.1563,2.1373,2.1563,3364800.0
2011-10-13 13:50:00,2.27,2.27,2.25,2.26,1689600.0,2.1563,2.1563,2.1373,2.1468,1689600.0
2011-10-13 14:00:00,2.26,2.26,2.25,2.26,2056800.0,2.1468,2.1468,2.1373,2.1468,2056800.0
2011-10-13 14:10:00,2.25,2.26,2.25,2.26,1056000.0,2.1373,2.1468,2.1373,2.1468,1056000.0
2011-10-13 14:20:00,2.26,2.27,2.24,2.25,1365600.0,2.1468,2.1563,2.1278,2.1373,1365600.0
2011-10-13 14:30:00,2.25,2.26,2.25,2.25,984000.0,2.1373,2.1468,2.1373,2.1373,984000.0
2011-10-13 14:40:00,2.25,2.28,2.25,2.28,2656800.0,2.1373,2.1658,2.1373,2.1658,2656800.0
2011-10-13 14:50:00,2.28,2.29,2.27,2.28,1636800.0,2.1658,2.1753,2.1563,2.1658,1636800.0
2011-10-13 15:00:00,2.28,2.3,2.28,2.3,3480000.0,2.1658,2.1848,2.1658,2.1848,3480000.0
2011-10-13 15:10:00,2.3,2.3,2.28,2.29,3729600.0,2.1848,2.1848,2.1658,2.1753,3729600.0
2011-10-13 15:20:00,2.29,2.3,2.26,2.26,3940800.0,2.1753,2.1848,2.1468,2.1468,3940800.0
2011-10-13 15:30:00,2.26,2.27,2.25,2.26,2805600.0,2.1468,2.1563,2.1373,2.1468,2805600.0
2011-10-13 15:40:00,2.26,2.27,2.25,2.26,2325600.0,2.1468,2.1563,2.1373,2.1468,2325600.0
2011-10-13 15:50:00,2.26,2.28,2.26,2.28,4317600.0,2.1468,2.1658,2.1468,2.1658,4317600.0
2011-10-14 09:30:00,2.36,2.38,2.36,2.37,7536000.0,2.2418,2.2608,2.2418,2.2513,7536000.0
2011-10-14 09:40:00,2.37,2.38,2.36,2.37,3880800.0,2.2513,2.2608,2.2418,2.2513,3880800.0
2011-10-14 09:50:00,2.37,2.37,2.36,2.36,8128800.0,2.2513,2.2513,2.2418,2.2418,8128800.0
2011-10-14 10:00:00,2.36,2.37,2.35,2.36,3708000.0,2.2418,2.2513,2.2323,2.2418,3708000.0
2011-10-14 10:10:00,2.36,2.36,2.34,2.34,2750400.0,2.2418,2.2418,2.2228,2.2228,2750400.0
2011-10-14 10:20:00,2.34,2.35,2.33,2.34,2016000.0,2.2228,2.2323,2.2133,2.2228,2016000.0
2011-10-14 10:30:00,2.34,2.35,2.33,2.34,1785600.0,2.2228,2.2323,2.2133,2.2228,1785600.0
2011-10-14 10:40:00,2.34,2.35,2.33,2.35,1471200.0,2.2228,2.2323,2.2133,2.2323,1471200.0
2011-10-14 10:50:00,2.35,2.35,2.34,2.35,1960800.0,2.2323,2.2323,2.2228,2.2323,1960800.0
2011-10-14 11:00:00,2.35,2.36,2.34,2.34,2764800.0,2.2323,2.2418,2.2228,2.2228,2764800.0
2011-10-14 11:10:00,2.35,2.35,2.34,2.35,1348800.0,2.2323,2.2323,2.2228,2.2323,1348800.0
2011-10-14 11:20:00,2.35,2.35,2.32,2.33,3304800.0,2.2323,2.2323,2.2038,2.2133,3304800.0
2011-10-14 11:30:00,2.33,2.34,2.32,2.33,1279200.0,2.2133,2.2228,2.2038,2.2133,1279200.0
2011-10-14 11:40:00,2.33,2.34,2.33,2.33,1334400.0,2.2133,2.2228,2.2133,2.2133,1334400.0
2011-10-14 11:50:00,2.33,2.34,2.33,2.33,1207200.0,2.2133,2.2228,2.2133,2.2133,1207200.0
2011-10-14 12:00:00,2.33,2.33,2.32,2.33,1783200.0,2.2133,2.2133,2.2038,2.2133,1783200.0
2011-10-14 12:10:00,2.33,2.33,2.32,2.32,969600.0,2.2133,2.2133,2.2038,2.2038,969600.0
2011-10-14 12:20:00,2.32,2.33,2.32,2.33,1056000.0,2.2038,2.2133,2.2038,2.2133,1056000.0
2011-10-14 12:30:00,2.33,2.34,2.33,2.34,2044800.0,2.2133,2.2228,2.2133,2.2228,2044800.0
2011-10-14 12:40:00,2.34,2.34,2.33,2.34,1389600.0,2.2228,2.2228,2.2133,2.2228,1389600.0
2011-10-14 12:50:00,2.34,2.34,2.33,2.34,1288800.0,2.2228,2.2228,2.2133,2.2228,1288800.0
2011-10-14 13:00:00,2.34,2.35,2.34,2.35,1248000.0,2.2228,2.2323,2.2228,2.2323,1248000.0
2011-10-14 13:10:00,2.34,2.35,2.34,2.35,1084800.0,2.2228,2.2323,2.2228,2.2323,1084800.0
2011-10-14 13:20:00,2.35,2.35,2.34,2.34,1552800.0,2.2323,2.2323,2.2228,2.2228,1552800.0
2011-10-14 13:30:00,2.34,2.35,2.34,2.34,890400.0,2.2228,2.2323,2.2228,2.2228,890400.0
2011-10-14 13:40:00,2.34,2.35,2.34,2.35,885600.0,2.2228,2.2323,2.2228,2.2323,885600.0
2011-10-14 13:50:00,2.35,2.36,2.35,2.36,1744800.0,2.2323,2.2418,2.2323,2.2418,1744800.0
2011-10-14 14:00:00,2.36,2.36,2.35,2.36,960000.0,2.2418,2.2418,2.2323,2.2418,960000.0
2011-10-14 14:10:00,2.35,2.36,2.35,2.35,1020000.0,2.2323,2.2418,2.2323,2.2323,1020000.0
2011-10-14 14:20:00,2.36,2.36,2.35,2.36,741600.0,2.2418,2.2418,2.2323,2.2418,741600.0
2011-10-14 14:30:00,2.36,2.36,2.34,2.35,969600.0,2.2418,2.2418,2.2228,2.2323,969600.0
2011-10-14 14:40:00,2.35,2.35,2.35,2.35,321600.0,2.2323,2.2323,2.2323,2.2323,321600.0
2011-10-14 14:50:00,2.35,2.37,2.35,2.37,3319200.0,2.2323,2.2513,2.2323,2.2513,3319200.0
2011-10-14 15:00:00,2.37,2.37,2.36,2.36,2280000.0,2.2513,2.2513,2.2418,2.2418,2280000.0
2011-10-14 15:10:00,2.36,2.37,2.36,2.37,1747200.0,2.2418,2.2513,2.2418,2.2513,1747200.0
2011-10-14 15:20:00,2.37,2.38,2.37,2.38,1948800.0,2.2513,2.2608,2.2513,2.2608,1948800.0
2011-10-14 15:30:00,2.38,2.39,2.38,2.38,6369600.0,2.2608,2.2703,2.2608,2.2608,6369600.0
2011-10-14 15:40:00,2.38,2.38,2.36,2.37,5755200.0,2.2608,2.2608,2.2418,2.2513,5755200.0
2011-10-14 15:50:00,2.37,2.4,2.36,2.4,7392000.0,2.2513,2.2798,2.2418,2.2798,7392000.0
2011-10-17 09:30:00,2.36,2.37,2.34,2.35,3427200.0,2.2418,2.2513,2.2228,2.2323,3427200.0
2011-10-17 09:40:00,2.35,2.36,2.34,2.35,3146400.0,2.2323,2.2418,2.2228,2.2323,3146400.0
2011-10-17 09:50:00,2.35,2.36,2.33,2.34,1836000.0,2.2323,2.2418,2.2133,2.2228,1836000.0
2011-10-17 10:00:00,2.34,2.34,2.33,2.33,3878400.0,2.2228,2.2228,2.2133,2.2133,3878400.0
2011-10-17 10:10:00,2.33,2.34,2.32,2.32,1531200.0,2.2133,2.2228,2.2038,2.2038,1531200.0
2011-10-17 10:20:00,2.32,2.33,2.31,2.31,1120800.0,2.2038,2.2133,2.1943,2.1943,1120800.0
2011-10-17 10:30:00,2.31,2.32,2.31,2.32,1579200.0,2.1943,2.2038,2.1943,2.2038,1579200.0
2011-10-17 10:40:00,2.32,2.32,2.3,2.3,2738400.0,2.2038,2.2038,2.1848,2.1848,2738400.0
2011-10-17 10:50:00,2.3,2.32,2.3,2.31,1598400.0,2.1848,2.2038,2.1848,2.1943,1598400.0
2011-10-17 11:00:00,2.31,2.32,2.31,2.32,1276800.0,2.1943,2.2038,2.1943,2.2038,1276800.0
2011-10-17 11:10:00,2.32,2.32,2.31,2.32,1560000.0,2.2038,2.2038,2.1943,2.2038,1560000.0
2011-10-17 11:20:00,2.32,2.33,2.31,2.32,2145600.0,2.2038,2.2133,2.1943,2.2038,2145600.0
2011-10-17 11:30:00,2.32,2.33,2.32,2.32,1065600.0,2.2038,2.2133,2.2038,2.2038,1065600.0
2011-10-17 11:40:00,2.32,2.33,2.31,2.31,2121600.0,2.2038,2.2133,2.1943,2.1943,2121600.0
2011-10-17 11:50:00,2.31,2.31,2.3,2.3,2503200.0,2.1943,2.1943,2.1848,2.1848,2503200.0
2011-10-17 12:00:00,2.3,2.31,2.3,2.3,696000.0,2.1848,2.1943,2.1848,2.1848,696000.0
2011-10-17 12:10:00,2.3,2.31,2.29,2.31,1046400.0,2.1848,2.1943,2.1753,2.1943,1046400.0
2011-10-17 12:20:00,2.31,2.31,2.3,2.3,864000.0,2.1943,2.1943,2.1848,2.1848,864000.0
2011-10-17 12:30:00,2.3,2.3,2.29,2.3,1219200.0,2.1848,2.1848,2.1753,2.1848,1219200.0
2011-10-17 12:40:00,2.29,2.3,2.28,2.29,2212800.0,2.1753,2.1848,2.1658,2.1753,2212800.0
2011-10-17 12:50:00,2.29,2.29,2.28,2.28,1569600.0,2.1753,2.1753,2.1658,2.1658,1569600.0
2011-10-17 13:00:00,2.28,2.29,2.27,2.28,2013600.0,2.1658,2.1753,2.1563,2.1658,2013600.0
2011-10-17 13:10:00,2.28,2.29,2.28,2.29,1087200.0,2.1658,2.1753,2.1658,2.1753,1087200.0
2011-10-17 13:20:00,2.29,2.3,2.29,2.29,1101600.0,2.1753,2.1848,2.1753,2.1753,1101600.0
2011-10-17 13:30:00,2.29,2.29,2.27,2.27,2856000.0,2.1753,2.1753,2.1563,2.1563,2856000.0
2011-10-17 13:40:00,2.27,2.29,2.27,2.27,2392800.0,2.1563,2.1753,2.1563,2.1563,2392800.0
2011-10-17 13:50:00,2.27,2.28,2.27,2.28,1012800.0,2.1563,2.1658,2.1563,2.1658,1012800.0
2011-10-17 14:00:00,2.28,2.29,2.26,2.27,2176800.0,2.1658,2.1753,2.1468,2.1563,2176800.0
2011-10-17 14:10:00,2.27,2.28,2.26,2.27,1248000.0,2.1563,2.1658,2.1468,2.1563,1248000.0
2011-10-17 14:20:00,2.27,2.27,2.26,2.27,1411200.0,2.1563,2.1563,2.1468,2.1563,1411200.0
2011-10-17 14:30:00,2.27,2.27,2.25,2.25,2128800.0,2.1563,2.1563,2.1373,2.1373,2128800.0
2011-10-17 14:40:00,2.25,2.26,2.25,2.25,2668800.0,2.1373,2.1468,2.1373,2.1373,2668800.0
2011-10-17 14:50:00,2.25,2.27,2.25,2.27,2390400.0,2.1373,2.1563,2.1373,2.1563,2390400.0
2011-10-17 15:00:00,2.27,2.28,2.27,2.27,2721600.0,2.1563,2.1658,2.1563,2.1563,2721600.0
2011-10-17 15:10:00,2.27,2.29,2.27,2.28,2704800.0,2.1563,2.1753,2.1563,2.1658,2704800.0
2011-10-17 15:20:00,2.28,2.28,2.27,2.27,2246400.0,2.1658,2.1658,2.1563,2.1563,2246400.0
2011-10-17 15:30:00,2.27,2.28,2.25,2.25,3163200.0,2.1563,2.1658,2.1373,2.1373,3163200.0
2011-10-17 15:40:00,2.25,2.29,2.25,2.27,4190400.0,2.1373,2.1753,2.1373,2.1563,4190400.0
2011-10-17 15:50:00,2.27,2.27,2.24,2.26,6499200.0,2.1563,2.1563,2.1278,2.1468,6499200.0
2011-10-18 09:30:00,2.25,2.27,2.25,2.26,4183200.0,2.1373,2.1563,2.1373,2.1468,4183200.0
2011-10-18 09:40:00,2.26,2.27,2.22,2.23,5368800.0,2.1468,2.1563,2.1088,2.1183,5368800.0
2011-10-18 09:50:00,2.23,2.23,2.21,2.22,3268800.0,2.1183,2.1183,2.0993,2.1088,3268800.0
2011-10-18 10:00:00,2.23,2.23,2.2,2.23,1987200.0,2.1183,2.1183,2.0898,2.1183,1987200.0
2011-10-18 10:10:00,2.22,2.24,2.21,2.21,1454400.0,2.1088,2.1278,2.0993,2.0993,1454400.0
2011-10-18 10:20:00,2.21,2.26,2.21,2.26,3043200.0,2.0993,2.1468,2.0993,2.1468,3043200.0
2011-10-18 10:30:00,2.26,2.27,2.25,2.26,2925600.0,2.1468,2.1563,2.1373,2.1468,2925600.0
2011-10-18 10:40:00,2.26,2.29,2.26,2.28,4339200.0,2.1468,2.1753,2.1468,2.1658,4339200.0
2011-10-18 10:50:00,2.28,2.3,2.28,2.28,5037600.0,2.1658,2.1848,2.1658,2.1658,5037600.0
2011-10-18 11:00:00,2.28,2.29,2.27,2.28,3739200.0,2.1658,2.1753,2.1563,2.1658,3739200.0
2011-10-18 11:10:00,2.28,2.29,2.27,2.28,2815200.0,2.1658,2.1753,2.1563,2.1658,2815200.0
2011-10-18 11:20:00,2.28,2.28,2.26,2.27,2059200.0,2.1658,2.1658,2.1468,2.1563,2059200.0
2011-10-18 11:30:00,2.27,2.31,2.27,2.31,6888000.0,2.1563,2.1943,2.1563,2.1943,6888000.0
2011-10-18 11:40:00,2.31,2.32,2.3,2.31,3259200.0,2.1943,2.2038,2.1848,2.1943,3259200.0
2011-10-18 11:50:00,2.31,2.32,2.31,2.31,1994400.0,2.1943,2.2038,2.1943,2.1943,1994400.0
2011-10-18 12:00:00,2.32,2.32,2.31,2.31,816000.0,2.2038,2.2038,2.1943,2.1943,816000.0
2011-10-18 12:10:00,2.32,2.32,2.3,2.3,2335200.0,2.2038,2.2038,2.1848,2.1848,2335200.0
2011-10-18 12:20:00,2.3,2.31,2.3,2.31,1478400.0,2.1848,2.1943,2.1848,2.1943,1478400.0
2011-10-18 12:30:00,2.31,2.32,2.31,2.32,2445600.0,2.1943,2.2038,2.1943,2.2038,2445600.0
2011-10-18 12:40:00,2.32,2.34,2.32,2.33,1603200.0,2.2038,2.2228,2.2038,2.2133,1603200.0
2011-10-18 12:50:00,2.33,2.33,2.33,2.33,974400.0,2.2133,2.2133,2.2133,2.2133,974400.0
2011-10-18 13:00:00,2.33,2.34,2.33,2.33,1015200.0,2.2133,2.2228,2.2133,2.2133,1015200.0
2011-10-18 13:10:00,2.33,2.33,2.32,2.32,1036800.0,2.2133,2.2133,2.2038,2.2038,1036800.0
2011-10-18 13:20:00,2.32,2.32,2.31,2.32,1096800.0,2.2038,2.2038,2.1943,2.2038,1096800.0
2011-10-18 13:30:00,2.32,2.33,2.32,2.33,1584000.0,2.2038,2.2133,2.2038,2.2133,1584000.0
2011-10-18 13:40:00,2.33,2.33,2.32,2.33,1358400.0,2.2133,2.2133,2.2038,2.2133,1358400.0
2011-10-18 13:50:00,2.33,2.34,2.33,2.33,1780800.0,2.2133,2.2228,2.2133,2.2133,1780800.0
2011-10-18 14:00:00,2.33,2.34,2.33,2.34,1584000.0,2.2133,2.2228,2.2133,2.2228,1584000.0
2011-10-18 14:10:00,2.34,2.35,2.34,2.34,3206400.0,2.2228,2.2323,2.2228,2.2228,3206400.0
2011-10-18 14:20:00,2.34,2.35,2.34,2.34,1956000.0,2.2228,2.2323,2.2228,2.2228,1956000.0
2011-10-18 14:30:00,2.34,2.35,2.33,2.33,1644000.0,2.2228,2.2323,2.2133,2.2133,1644000.0
2011-10-18 14:40:00,2.33,2.34,2.33,2.34,1365600.0,2.2133,2.2228,2.2133,2.2228,1365600.0
2011-10-18 14:50:00,2.34,2.35,2.33,2.34,1934400.0,2.2228,2.2323,2.2133,2.2228,1934400.0
2011-10-18 15:00:00,2.35,2.4,2.34,2.4,9328800.0,2.2323,2.2798,2.2228,2.2798,9328800.0
2011-10-18 15:10:00,2.4,2.44,2.4,2.4,11004000.0,2.2798,2.3178,2.2798,2.2798,11004000.0
2011-10-18 15:20:00,2.4,2.42,2.38,2.39,6674400.0,2.2798,2.2988,2.2608,2.2703,6674400.0
2011-10-18 15:30:00,2.39,2.4,2.37,2.38,6864000.0,2.2703,2.2798,2.2513,2.2608,6864000.0
2011-10-18 15:40:00,2.38,2.41,2.37,2.4,5510400.0,2.2608,2.2893,2.2513,2.2798,5510400.0
2011-10-18 15:50:00,2.4,2.43,2.37,2.39,12105600.0,2.2798,2.3083,2.2513,2.2703,12105600.0
2011-10-19 09:30:00,2.38,2.4,2.37,2.4,4116000.0,2.2608,2.2798,2.2513,2.2798,4116000.0
2011-10-19 09:40:00,2.4,2.4,2.37,2.38,2844000.0,2.2798,2.2798,2.2513,2.2608,2844000.0
2011-10-19 09:50:00,2.38,2.39,2.36,2.38,3724800.0,2.2608,2.2703,2.2418,2.2608,3724800.0
2011-10-19 10:00:00,2.38,2.39,2.36,2.38,4603200.0,2.2608,2.2703,2.2418,2.2608,4603200.0
2011-10-19 10:10:00,2.38,2.4,2.38,2.4,3825600.0,2.2608,2.2798,2.2608,2.2798,3825600.0
2011-10-19 10:20:00,2.4,2.42,2.39,2.42,3420000.0,2.2798,2.2988,2.2703,2.2988,3420000.0
2011-10-19 10:30:00,2.42,2.42,2.4,2.4,1987200.0,2.2988,2.2988,2.2798,2.2798,1987200.0
2011-10-19 10:40:00,2.4,2.42,2.4,2.41,4128000.0,2.2798,2.2988,2.2798,2.2893,4128000.0
2011-10-19 10:50:00,2.41,2.42,2.4,2.4,2748000.0,2.2893,2.2988,2.2798,2.2798,2748000.0
2011-10-19 11:00:00,2.4,2.4,2.39,2.4,3225600.0,2.2798,2.2798,2.2703,2.2798,3225600.0
2011-10-19 11:10:00,2.4,2.4,2.39,2.39,3508800.0,2.2798,2.2798,2.2703,2.2703,3508800.0
2011-10-19 11:20:00,2.39,2.41,2.38,2.4,2404800.0,2.2703,2.2893,2.2608,2.2798,2404800.0
2011-10-19 11:30:00,2.41,2.42,2.4,2.41,3316800.0,2.2893,2.2988,2.2798,2.2893,3316800.0
2011-10-19 11:40:00,2.41,2.41,2.4,2.4,1108800.0,2.2893,2.2893,2.2798,2.2798,1108800.0
2011-10-19 11:50:00,2.4,2.4,2.38,2.39,2661600.0,2.2798,2.2798,2.2608,2.2703,2661600.0
2011-10-19 12:00:00,2.38,2.39,2.38,2.38,2085600.0,2.2608,2.2703,2.2608,2.2608,2085600.0
2011-10-19 12:10:00,2.38,2.39,2.38,2.39,2066400.0,2.2608,2.2703,2.2608,2.2703,2066400.0
2011-10-19 12:20:00,2.39,2.4,2.38,2.39,1862400.0,2.2703,2.2798,2.2608,2.2703,1862400.0
2011-10-19 12:30:00,2.39,2.4,2.38,2.39,2484000.0,2.2703,2.2798,2.2608,2.2703,2484000.0
2011-10-19 12:40:00,2.39,2.4,2.39,2.39,847200.0,2.2703,2.2798,2.2703,2.2703,847200.0
2011-10-19 12:50:00,2.39,2.4,2.39,2.39,2121600.0,2.2703,2.2798,2.2703,2.2703,2121600.0
2011-10-19 13:00:00,2.39,2.4,2.39,2.4,1413600.0,2.2703,2.2798,2.2703,2.2798,1413600.0
2011-10-19 13:10:00,2.4,2.41,2.39,2.39,1428000.0,2.2798,2.2893,2.2703,2.2703,1428000.0
2011-10-19 13:20:00,2.39,2.4,2.39,2.39,1514400.0,2.2703,2.2798,2.2703,2.2703,1514400.0
2011-10-19 13:30:00,2.39,2.39,2.37,2.37,2438400.0,2.2703,2.2703,2.2513,2.2513,2438400.0
2011-10-19 13:40:00,2.37,2.38,2.36,2.37,2776800.0,2.2513,2.2608,2.2418,2.2513,2776800.0
2011-10-19 13:50:00,2.37,2.38,2.36,2.37,1596000.0,2.2513,2.2608,2.2418,2.2513,1596000.0
2011-10-19 14:00:00,2.38,2.38,2.33,2.34,5664000.0,2.2608,2.2608,2.2133,2.2228,5664000.0
2011-10-19 14:10:00,2.34,2.34,2.32,2.33,2594400.0,2.2228,2.2228,2.2038,2.2133,2594400.0
2011-10-19 14:20:00,2.33,2.34,2.31,2.31,2436000.0,2.2133,2.2228,2.1943,2.1943,2436000.0
2011-10-19 14:30:00,2.31,2.32,2.3,2.32,4528800.0,2.1943,2.2038,2.1848,2.2038,4528800.0
2011-10-19 14:40:00,2.32,2.34,2.31,2.33,4336800.0,2.2038,2.2228,2.1943,2.2133,4336800.0
2011-10-19 14:50:00,2.33,2.33,2.3,2.31,3328800.0,2.2133,2.2133,2.1848,2.1943,3328800.0
2011-10-19 15:00:00,2.31,2.31,2.29,2.3,2496000.0,2.1943,2.1943,2.1753,2.1848,2496000.0
2011-10-19 15:10:00,2.3,2.32,2.29,2.31,4128000.0,2.1848,2.2038,2.1753,2.1943,4128000.0
2011-10-19 15:20:00,2.31,2.32,2.3,2.3,1723200.0,2.1943,2.2038,2.1848,2.1848,1723200.0
2011-10-19 15:30:00,2.3,2.32,2.3,2.3,3487200.0,2.1848,2.2038,2.1848,2.1848,3487200.0
2011-10-19 15:40:00,2.3,2.32,2.28,2.32,6472800.0,2.1848,2.2038,2.1658,2.2038,6472800.0
2011-10-19 15:50:00,2.32,2.32,2.3,2.31,4896000.0,2.2038,2.2038,2.1848,2.1943,4896000.0
2011-10-20 09:30:00,2.32,2.33,2.29,2.31,5100000.0,2.2038,2.2133,2.1753,2.1943,5100000.0
2011-10-20 09:40:00,2.3,2.32,2.29,2.32,2568000.0,2.1848,2.2038,2.1753,2.2038,2568000.0
2011-10-20 09:50:00,2.32,2.32,2.29,2.3,1706400.0,2.2038,2.2038,2.1753,2.1848,1706400.0
2011-10-20 10:00:00,2.3,2.34,2.3,2.32,5594400.0,2.1848,2.2228,2.1848,2.2038,5594400.0
2011-10-20 10:10:00,2.32,2.34,2.32,2.33,4581600.0,2.2038,2.2228,2.2038,2.2133,4581600.0
2011-10-20 10:20:00,2.33,2.34,2.3,2.31,2397600.0,2.2133,2.2228,2.1848,2.1943,2397600.0
2011-10-20 10:30:00,2.31,2.33,2.3,2.33,3434400.0,2.1943,2.2133,2.1848,2.2133,3434400.0
2011-10-20 10:40:00,2.33,2.33,2.3,2.3,2443200.0,2.2133,2.2133,2.1848,2.1848,2443200.0
2011-10-20 10:50:00,2.3,2.31,2.28,2.28,2976000.0,2.1848,2.1943,2.1658,2.1658,2976000.0
2011-10-20 11:00:00,2.28,2.28,2.26,2.27,4101600.0,2.1658,2.1658,2.1468,2.1563,4101600.0
2011-10-20 11:10:00,2.27,2.28,2.25,2.26,1994400.0,2.1563,2.1658,2.1373,2.1468,1994400.0
2011-10-20 11:20:00,2.25,2.28,2.25,2.27,1171200.0,2.1373,2.1658,2.1373,2.1563,1171200.0
2011-10-20 11:30:00,2.27,2.29,2.26,2.28,1624800.0,2.1563,2.1753,2.1468,2.1658,1624800.0
2011-10-20 11:40:00,2.28,2.29,2.27,2.27,1168800.0,2.1658,2.1753,2.1563,2.1563,1168800.0
2011-10-20 11:50:00,2.28,2.28,2.25,2.26,2527200.0,2.1658,2.1658,2.1373,2.1468,2527200.0
2011-10-20 12:00:00,2.26,2.26,2.24,2.24,2539200.0,2.1468,2.1468,2.1278,2.1278,2539200.0
2011-10-20 12:10:00,2.24,2.25,2.23,2.23,3067200.0,2.1278,2.1373,2.1183,2.1183,3067200.0
2011-10-20 12:20:00,2.23,2.25,2.23,2.25,1711200.0,2.1183,2.1373,2.1183,2.1373,1711200.0
2011-10-20 12:30:00,2.25,2.26,2.25,2.26,1082400.0,2.1373,2.1468,2.1373,2.1468,1082400.0
2011-10-20 12:40:00,2.26,2.26,2.26,2.26,645600.0,2.1468,2.1468,2.1468,2.1468,645600.0
2011-10-20 12:50:00,2.26,2.29,2.25,2.28,1291200.0,2.1468,2.1753,2.1373,2.1658,1291200.0
2011-10-20 13:00:00,2.28,2.3,2.28,2.29,2692800.0,2.1658,2.1848,2.1658,2.1753,2692800.0
2011-10-20 13:10:00,2.29,2.31,2.28,2.31,2577600.0,2.1753,2.1943,2.1658,2.1943,2577600.0
2011-10-20 13:20:00,2.31,2.34,2.31,2.32,3979200.0,2.1943,2.2228,2.1943,2.2038,3979200.0
2011-10-20 13:30:00,2.32,2.33,2.31,2.31,2200800.0,2.2038,2.2133,2.1943,2.1943,2200800.0
2011-10-20 13:40:00,2.31,2.33,2.3,2.32,2306400.0,2.1943,2.2133,2.1848,2.2038,2306400.0
2011-10-20 13:50:00,2.32,2.33,2.31,2.31,2256000.0,2.2038,2.2133,2.1943,2.1943,2256000.0
2011-10-20 14:00:00,2.31,2.32,2.3,2.3,1332000.0,2.1943,2.2038,2.1848,2.1848,1332000.0
2011-10-20 14:10:00,2.3,2.31,2.29,2.3,1653600.0,2.1848,2.1943,2.1753,2.1848,1653600.0
2011-10-20 14:20:00,2.3,2.32,2.3,2.31,2325600.0,2.1848,2.2038,2.1848,2.1943,2325600.0
2011-10-20 14:30:00,2.31,2.35,2.31,2.35,2476800.0,2.1943,2.2323,2.1943,2.2323,2476800.0
2011-10-20 14:40:00,2.35,2.35,2.33,2.34,3290400.0,2.2323,2.2323,2.2133,2.2228,3290400.0
2011-10-20 14:50:00,2.34,2.36,2.34,2.35,3960000.0,2.2228,2.2418,2.2228,2.2323,3960000.0
2011-10-20 15:00:00,2.35,2.35,2.34,2.35,3309600.0,2.2323,2.2323,2.2228,2.2323,3309600.0
2011-10-20 15:10:00,2.34,2.34,2.33,2.34,1977600.0,2.2228,2.2228,2.2133,2.2228,1977600.0
2011-10-20 15:20:00,2.34,2.34,2.31,2.32,3398400.0,2.2228,2.2228,2.1943,2.2038,3398400.0
2011-10-20 15:30:00,2.32,2.33,2.31,2.31,2616000.0,2.2038,2.2133,2.1943,2.1943,2616000.0
2011-10-20 15:40:00,2.31,2.34,2.31,2.34,3156000.0,2.1943,2.2228,2.1943,2.2228,3156000.0
2011-10-20 15:50:00,2.34,2.35,2.33,2.33,5203200.0,2.2228,2.2323,2.2133,2.2133,5203200.0
2011-10-21 09:30:00,2.42,2.42,2.41,2.42,4281600.0,2.2988,2.2988,2.2893,2.2988,4281600.0
2011-10-21 09:40:00,2.42,2.43,2.41,2.43,4356000.0,2.2988,2.3083,2.2893,2.3083,4356000.0
2011-10-21 09:50:00,2.43,2.44,2.43,2.43,3736800.0,2.3083,2.3178,2.3083,2.3083,3736800.0
2011-10-21 10:00:00,2.43,2.44,2.42,2.43,2044800.0,2.3083,2.3178,2.2988,2.3083,2044800.0
2011-10-21 10:10:00,2.43,2.46,2.43,2.46,4377600.0,2.3083,2.3368,2.3083,2.3368,4377600.0
2011-10-21 10:20:00,2.46,2.47,2.46,2.47,2709600.0,2.3368,2.3463,2.3368,2.3463,2709600.0
2011-10-21 10:30:00,2.47,2.48,2.46,2.46,3782400.0,2.3463,2.3558,2.3368,2.3368,3782400.0
2011-10-21 10:40:00,2.46,2.46,2.45,2.46,1389600.0,2.3368,2.3368,2.3273,2.3368,1389600.0
2011-10-21 10:50:00,2.46,2.46,2.45,2.46,2371200.0,2.3368,2.3368,2.3273,2.3368,2371200.0
2011-10-21 11:00:00,2.46,2.46,2.44,2.44,3482400.0,2.3368,2.3368,2.3178,2.3178,3482400.0
2011-10-21 11:10:00,2.44,2.45,2.44,2.45,1552800.0,2.3178,2.3273,2.3178,2.3273,1552800.0
2011-10-21 11:20:00,2.45,2.46,2.45,2.45,1310400.0,2.3273,2.3368,2.3273,2.3273,1310400.0
2011-10-21 11:30:00,2.45,2.45,2.44,2.44,1723200.0,2.3273,2.3273,2.3178,2.3178,1723200.0
2011-10-21 11:40:00,2.45,2.46,2.44,2.46,1970400.0,2.3273,2.3368,2.3178,2.3368,1970400.0
2011-10-21 11:50:00,2.46,2.46,2.45,2.45,926400.0,2.3368,2.3368,2.3273,2.3273,926400.0
2011-10-21 12:00:00,2.45,2.45,2.44,2.44,1915200.0,2.3273,2.3273,2.3178,2.3178,1915200.0
2011-10-21 12:10:00,2.44,2.45,2.44,2.44,758400.0,2.3178,2.3273,2.3178,2.3178,758400.0
2011-10-21 12:20:00,2.44,2.45,2.44,2.45,1267200.0,2.3178,2.3273,2.3178,2.3273,1267200.0
2011-10-21 12:30:00,2.45,2.45,2.43,2.43,1442400.0,2.3273,2.3273,2.3083,2.3083,1442400.0
2011-10-21 12:40:00,2.43,2.44,2.43,2.43,957600.0,2.3083,2.3178,2.3083,2.3083,957600.0
2011-10-21 12:50:00,2.43,2.44,2.43,2.43,652800.0,2.3083,2.3178,2.3083,2.3083,652800.0
2011-10-21 13:00:00,2.43,2.43,2.41,2.42,2044800.0,2.3083,2.3083,2.2893,2.2988,2044800.0
2011-10-21 13:10:00,2.42,2.42,2.4,2.42,1219200.0,2.2988,2.2988,2.2798,2.2988,1219200.0
2011-10-21 13:20:00,2.41,2.42,2.4,2.4,1759200.0,2.2893,2.2988,2.2798,2.2798,1759200.0
2011-10-21 13:30:00,2.4,2.41,2.4,2.41,1872000.0,2.2798,2.2893,2.2798,2.2893,1872000.0
2011-10-21 13:40:00,2.41,2.41,2.4,2.41,1929600.0,2.2893,2.2893,2.2798,2.2893,1929600.0
2011-10-21 13:50:00,2.41,2.41,2.4,2.4,290400.0,2.2893,2.2893,2.2798,2.2798,290400.0
2011-10-21 14:00:00,2.4,2.43,2.4,2.43,2136000.0,2.2798,2.3083,2.2798,2.3083,2136000.0
2011-10-21 14:10:00,2.43,2.43,2.42,2.42,832800.0,2.3083,2.3083,2.2988,2.2988,832800.0
2011-10-21 14:20:00,2.42,2.43,2.42,2.42,506400.0,2.2988,2.3083,2.2988,2.2988,506400.0
2011-10-21 14:30:00,2.42,2.43,2.41,2.42,573600.0,2.2988,2.3083,2.2893,2.2988,573600.0
2011-10-21 14:40:00,2.42,2.44,2.42,2.43,1149600.0,2.2988,2.3178,2.2988,2.3083,1149600.0
2011-10-21 14:50:00,2.43,2.44,2.43,2.44,1140000.0,2.3083,2.3178,2.3083,2.3178,1140000.0
2011-10-21 15:00:00,2.44,2.45,2.44,2.44,1516800.0,2.3178,2.3273,2.3178,2.3178,1516800.0
2011-10-21 15:10:00,2.44,2.45,2.44,2.44,1046400.0,2.3178,2.3273,2.3178,2.3178,1046400.0
2011-10-21 15:20:00,2.44,2.45,2.44,2.44,1188000.0,2.3178,2.3273,2.3178,2.3178,1188000.0
2011-10-21 15:30:00,2.44,2.45,2.43,2.44,2241600.0,2.3178,2.3273,2.3083,2.3178,2241600.0
2011-10-21 15:40:00,2.44,2.44,2.43,2.44,2032800.0,2.3178,2.3178,2.3083,2.3178,2032800.0
2011-10-21 15:50:00,2.44,2.47,2.44,2.47,6792000.0,2.3178,2.3463,2.3178,2.3463,6792000.0
2011-10-24 09:30:00,2.48,2.51,2.47,2.5,3866400.0,2.3558,2.3843,2.3463,2.3748,3866400.0
2011-10-24 09:40:00,2.5,2.52,2.5,2.52,2138400.0,2.3748,2.3938,2.3748,2.3938,2138400.0
2011-10-24 09:50:00,2.52,2.52,2.5,2.51,1622400.0,2.3938,2.3938,2.3748,2.3843,1622400.0
2011-10-24 10:00:00,2.51,2.52,2.5,2.51,2193600.0,2.3843,2.3938,2.3748,2.3843,2193600.0
2011-10-24 10:10:00,2.52,2.53,2.51,2.53,2575200.0,2.3938,2.4033,2.3843,2.4033,2575200.0
2011-10-24 10:20:00,2.53,2.54,2.52,2.53,3247200.0,2.4033,2.4128,2.3938,2.4033,3247200.0
2011-10-24 10:30:00,2.53,2.54,2.53,2.53,1615200.0,2.4033,2.4128,2.4033,2.4033,1615200.0
2011-10-24 10:40:00,2.53,2.54,2.53,2.53,2205600.0,2.4033,2.4128,2.4033,2.4033,2205600.0
2011-10-24 10:50:00,2.53,2.53,2.52,2.52,1231200.0,2.4033,2.4033,2.3938,2.3938,1231200.0
2011-10-24 11:00:00,2.53,2.54,2.53,2.54,1519200.0,2.4033,2.4128,2.4033,2.4128,1519200.0
2011-10-24 11:10:00,2.54,2.55,2.53,2.55,1682400.0,2.4128,2.4223,2.4033,2.4223,1682400.0
2011-10-24 11:20:00,2.55,2.56,2.55,2.56,1332000.0,2.4223,2.4318,2.4223,2.4318,1332000.0
2011-10-24 11:30:00,2.56,2.56,2.55,2.56,1324800.0,2.4318,2.4318,2.4223,2.4318,1324800.0
2011-10-24 11:40:00,2.56,2.56,2.55,2.56,1442400.0,2.4318,2.4318,2.4223,2.4318,1442400.0
2011-10-24 11:50:00,2.56,2.56,2.55,2.55,525600.0,2.4318,2.4318,2.4223,2.4223,525600.0
2011-10-24 12:00:00,2.55,2.55,2.55,2.55,1027200.0,2.4223,2.4223,2.4223,2.4223,1027200.0
2011-10-24 12:10:00,2.55,2.56,2.55,2.55,1502400.0,2.4223,2.4318,2.4223,2.4223,1502400.0
2011-10-24 12:20:00,2.55,2.56,2.55,2.55,588000.0,2.4223,2.4318,2.4223,2.4223,588000.0
2011-10-24 12:30:00,2.56,2.56,2.54,2.54,1934400.0,2.4318,2.4318,2.4128,2.4128,1934400.0
2011-10-24 12:40:00,2.54,2.54,2.53,2.54,681600.0,2.4128,2.4128,2.4033,2.4128,681600.0
2011-10-24 12:50:00,2.54,2.55,2.53,2.55,1500000.0,2.4128,2.4223,2.4033,2.4223,1500000.0
2011-10-24 13:00:00,2.55,2.55,2.54,2.55,784800.0,2.4223,2.4223,2.4128,2.4223,784800.0
2011-10-24 13:10:00,2.55,2.56,2.55,2.56,1140000.0,2.4223,2.4318,2.4223,2.4318,1140000.0
2011-10-24 13:20:00,2.55,2.56,2.55,2.56,950400.0,2.4223,2.4318,2.4223,2.4318,950400.0
2011-10-24 13:30:00,2.56,2.56,2.55,2.56,650400.0,2.4318,2.4318,2.4223,2.4318,650400.0
2011-10-24 13:40:00,2.56,2.58,2.56,2.57,1620000.0,2.4318,2.4508,2.4318,2.4413,1620000.0
2011-10-24 13:50:00,2.57,2.58,2.57,2.57,1656000.0,2.4413,2.4508,2.4413,2.4413,1656000.0
2011-10-24 14:00:00,2.57,2.57,2.56,2.57,909600.0,2.4413,2.4413,2.4318,2.4413,909600.0
2011-10-24 14:10:00,2.57,2.57,2.54,2.55,1248000.0,2.4413,2.4413,2.4128,2.4223,1248000.0
2011-10-24 14:20:00,2.55,2.56,2.55,2.55,972000.0,2.4223,2.4318,2.4223,2.4223,972000.0
2011-10-24 14:30:00,2.55,2.56,2.55,2.56,734400.0,2.4223,2.4318,2.4223,2.4318,734400.0
2011-10-24 14:40:00,2.56,2.56,2.55,2.56,1219200.0,2.4318,2.4318,2.4223,2.4318,1219200.0
2011-10-24 14:50:00,2.56,2.57,2.56,2.57,1406400.0,2.4318,2.4413,2.4318,2.4413,1406400.0
2011-10-24 15:00:00,2.57,2.58,2.56,2.57,2083200.0,2.4413,2.4508,2.4318,2.4413,2083200.0
2011-10-24 15:10:00,2.57,2.57,2.55,2.56,1838400.0,2.4413,2.4413,2.4223,2.4318,1838400.0
2011-10-24 15:20:00,2.56,2.56,2.54,2.54,2318400.0,2.4318,2.4318,2.4128,2.4128,2318400.0
2011-10-24 15:30:00,2.54,2.55,2.54,2.55,2779200.0,2.4128,2.4223,2.4128,2.4223,2779200.0
2011-10-24 15:40:00,2.55,2.56,2.54,2.54,2553600.0,2.4223,2.4318,2.4128,2.4128,2553600.0
2011-10-24 15:50:00,2.54,2.57,2.54,2.56,3552000.0,2.4128,2.4413,2.4128,2.4318,3552000.0
2011-10-25 09:30:00,2.52,2.53,2.43,2.46,7605600.0,2.3938,2.4033,2.3083,2.3368,7605600.0
2011-10-25 09:40:00,2.46,2.5,2.46,2.48,5397600.0,2.3368,2.3748,2.3368,2.3558,5397600.0
2011-10-25 09:50:00,2.49,2.5,2.47,2.48,2304000.0,2.3653,2.3748,2.3463,2.3558,2304000.0
2011-10-25 10:00:00,2.48,2.49,2.44,2.47,4171200.0,2.3558,2.3653,2.3178,2.3463,4171200.0
2011-10-25 10:10:00,2.47,2.48,2.46,2.48,1802400.0,2.3463,2.3558,2.3368,2.3558,1802400.0
2011-10-25 10:20:00,2.49,2.5,2.48,2.49,1903200.0,2.3653,2.3748,2.3558,2.3653,1903200.0
2011-10-25 10:30:00,2.49,2.51,2.48,2.51,1737600.0,2.3653,2.3843,2.3558,2.3843,1737600.0
2011-10-25 10:40:00,2.51,2.51,2.49,2.5,518400.0,2.3843,2.3843,2.3653,2.3748,518400.0
2011-10-25 10:50:00,2.5,2.5,2.48,2.48,2030400.0,2.3748,2.3748,2.3558,2.3558,2030400.0
2011-10-25 11:00:00,2.48,2.49,2.46,2.46,2467200.0,2.3558,2.3653,2.3368,2.3368,2467200.0
2011-10-25 11:10:00,2.46,2.47,2.45,2.46,2109600.0,2.3368,2.3463,2.3273,2.3368,2109600.0
2011-10-25 11:20:00,2.46,2.47,2.45,2.46,876000.0,2.3368,2.3463,2.3273,2.3368,876000.0
2011-10-25 11:30:00,2.46,2.48,2.46,2.47,1807200.0,2.3368,2.3558,2.3368,2.3463,1807200.0
2011-10-25 11:40:00,2.47,2.47,2.46,2.46,1010400.0,2.3463,2.3463,2.3368,2.3368,1010400.0
2011-10-25 11:50:00,2.46,2.48,2.46,2.47,595200.0,2.3368,2.3558,2.3368,2.3463,595200.0
2011-10-25 12:00:00,2.47,2.49,2.47,2.49,1233600.0,2.3463,2.3653,2.3463,2.3653,1233600.0
2011-10-25 12:10:00,2.49,2.5,2.48,2.5,691200.0,2.3653,2.3748,2.3558,2.3748,691200.0
2011-10-25 12:20:00,2.5,2.5,2.49,2.5,1003200.0,2.3748,2.3748,2.3653,2.3748,1003200.0
2011-10-25 12:30:00,2.5,2.51,2.49,2.49,559200.0,2.3748,2.3843,2.3653,2.3653,559200.0
2011-10-25 12:40:00,2.49,2.49,2.47,2.47,1212000.0,2.3653,2.3653,2.3463,2.3463,1212000.0
2011-10-25 12:50:00,2.48,2.48,2.47,2.47,604800.0,2.3558,2.3558,2.3463,2.3463,604800.0
2011-10-25 13:00:00,2.48,2.5,2.48,2.49,1228800.0,2.3558,2.3748,2.3558,2.3653,1228800.0
2011-10-25 13:10:00,2.5,2.5,2.48,2.49,472800.0,2.3748,2.3748,2.3558,2.3653,472800.0
2011-10-25 13:20:00,2.49,2.5,2.48,2.48,1056000.0,2.3653,2.3748,2.3558,2.3558,1056000.0
2011-10-25 13:30:00,2.48,2.48,2.47,2.48,1531200.0,2.3558,2.3558,2.3463,2.3558,1531200.0
2011-10-25 13:40:00,2.47,2.47,2.47,2.47,506400.0,2.3463,2.3463,2.3463,2.3463,506400.0
2011-10-25 13:50:00,2.47,2.49,2.47,2.48,640800.0,2.3463,2.3653,2.3463,2.3558,640800.0
2011-10-25 14:00:00,2.48,2.48,2.46,2.46,1356000.0,2.3558,2.3558,2.3368,2.3368,1356000.0
2011-10-25 14:10:00,2.46,2.46,2.45,2.45,1317600.0,2.3368,2.3368,2.3273,2.3273,1317600.0
2011-10-25 14:20:00,2.45,2.46,2.45,2.45,705600.0,2.3273,2.3368,2.3273,2.3273,705600.0
2011-10-25 14:30:00,2.45,2.45,2.44,2.45,960000.0,2.3273,2.3273,2.3178,2.3273,960000.0
2011-10-25 14:40:00,2.45,2.47,2.44,2.46,1380000.0,2.3273,2.3463,2.3178,2.3368,1380000.0
2011-10-25 14:50:00,2.46,2.47,2.45,2.47,585600.0,2.3368,2.3463,2.3273,2.3463,585600.0
2011-10-25 15:00:00,2.47,2.48,2.46,2.47,1171200.0,2.3463,2.3558,2.3368,2.3463,1171200.0
2011-10-25 15:10:00,2.46,2.46,2.45,2.45,784800.0,2.3368,2.3368,2.3273,2.3273,784800.0
2011-10-25 15:20:00,2.45,2.45,2.43,2.44,2649600.0,2.3273,2.3273,2.3083,2.3178,2649600.0
2011-10-25 15:30:00,2.44,2.45,2.43,2.43,2474400.0,2.3178,2.3273,2.3083,2.3083,2474400.0
2011-10-25 15:40:00,2.43,2.44,2.42,2.42,2570400.0,2.3083,2.3178,2.2988,2.2988,2570400.0
2011-10-25 15:50:00,2.42,2.42,2.39,2.41,5390400.0,2.2988,2.2988,2.2703,2.2893,5390400.0
2011-10-26 09:30:00,2.49,2.5,2.46,2.47,4761600.0,2.3653,2.3748,2.3368,2.3463,4761600.0
2011-10-26 09:40:00,2.47,2.48,2.46,2.47,3470400.0,2.3463,2.3558,2.3368,2.3463,3470400.0
2011-10-26 09:50:00,2.46,2.48,2.46,2.47,2136000.0,2.3368,2.3558,2.3368,2.3463,2136000.0
2011-10-26 10:00:00,2.47,2.47,2.44,2.44,4812000.0,2.3463,2.3463,2.3178,2.3178,4812000.0
2011-10-26 10:10:00,2.44,2.44,2.42,2.43,3194400.0,2.3178,2.3178,2.2988,2.3083,3194400.0
2011-10-26 10:20:00,2.43,2.44,2.42,2.43,1428000.0,2.3083,2.3178,2.2988,2.3083,1428000.0
2011-10-26 10:30:00,2.43,2.44,2.41,2.43,2760000.0,2.3083,2.3178,2.2893,2.3083,2760000.0
2011-10-26 10:40:00,2.42,2.43,2.38,2.38,3796800.0,2.2988,2.3083,2.2608,2.2608,3796800.0
2011-10-26 10:50:00,2.37,2.38,2.36,2.38,4730400.0,2.2513,2.2608,2.2418,2.2608,4730400.0
2011-10-26 11:00:00,2.38,2.4,2.37,2.38,3050400.0,2.2608,2.2798,2.2513,2.2608,3050400.0
2011-10-26 11:10:00,2.38,2.41,2.38,2.4,2791200.0,2.2608,2.2893,2.2608,2.2798,2791200.0
2011-10-26 11:20:00,2.4,2.4,2.38,2.4,2637600.0,2.2798,2.2798,2.2608,2.2798,2637600.0
2011-10-26 11:30:00,2.4,2.41,2.4,2.4,1737600.0,2.2798,2.2893,2.2798,2.2798,1737600.0
2011-10-26 11:40:00,2.4,2.43,2.4,2.42,3813600.0,2.2798,2.3083,2.2798,2.2988,3813600.0
2011-10-26 11:50:00,2.42,2.43,2.42,2.42,796800.0,2.2988,2.3083,2.2988,2.2988,796800.0
2011-10-26 12:00:00,2.41,2.42,2.41,2.42,626400.0,2.2893,2.2988,2.2893,2.2988,626400.0
2011-10-26 12:10:00,2.42,2.42,2.41,2.41,1070400.0,2.2988,2.2988,2.2893,2.2893,1070400.0
2011-10-26 12:20:00,2.42,2.42,2.4,2.41,892800.0,2.2988,2.2988,2.2798,2.2893,892800.0
2011-10-26 12:30:00,2.41,2.42,2.41,2.42,1120800.0,2.2893,2.2988,2.2893,2.2988,1120800.0
2011-10-26 12:40:00,2.42,2.42,2.41,2.41,1514400.0,2.2988,2.2988,2.2893,2.2893,1514400.0
2011-10-26 12:50:00,2.41,2.42,2.4,2.4,1000800.0,2.2893,2.2988,2.2798,2.2798,1000800.0
2011-10-26 13:00:00,2.4,2.4,2.39,2.39,1173600.0,2.2798,2.2798,2.2703,2.2703,1173600.0
2011-10-26 13:10:00,2.39,2.39,2.39,2.39,1228800.0,2.2703,2.2703,2.2703,2.2703,1228800.0
2011-10-26 13:20:00,2.4,2.4,2.39,2.4,2083200.0,2.2798,2.2798,2.2703,2.2798,2083200.0
2011-10-26 13:30:00,2.41,2.45,2.41,2.45,4188000.0,2.2893,2.3273,2.2893,2.3273,4188000.0
2011-10-26 13:40:00,2.45,2.46,2.43,2.45,3796800.0,2.3273,2.3368,2.3083,2.3273,3796800.0
2011-10-26 13:50:00,2.45,2.47,2.44,2.46,4164000.0,2.3273,2.3463,2.3178,2.3368,4164000.0
2011-10-26 14:00:00,2.46,2.48,2.45,2.48,2599200.0,2.3368,2.3558,2.3273,2.3558,2599200.0
2011-10-26 14:10:00,2.47,2.48,2.45,2.45,2925600.0,2.3463,2.3558,2.3273,2.3273,2925600.0
2011-10-26 14:20:00,2.45,2.46,2.45,2.46,1200000.0,2.3273,2.3368,2.3273,2.3368,1200000.0
2011-10-26 14:30:00,2.46,2.49,2.46,2.49,2268000.0,2.3368,2.3653,2.3368,2.3653,2268000.0
2011-10-26 14:40:00,2.49,2.49,2.47,2.47,2066400.0,2.3653,2.3653,2.3463,2.3463,2066400.0
2011-10-26 14:50:00,2.47,2.48,2.45,2.46,1447200.0,2.3463,2.3558,2.3273,2.3368,1447200.0
2011-10-26 15:00:00,2.47,2.48,2.46,2.47,1905600.0,2.3463,2.3558,2.3368,2.3463,1905600.0
2011-10-26 15:10:00,2.47,2.49,2.47,2.48,2140800.0,2.3463,2.3653,2.3463,2.3558,2140800.0
2011-10-26 15:20:00,2.48,2.49,2.47,2.49,2937600.0,2.3558,2.3653,2.3463,2.3653,2937600.0
2011-10-26 15:30:00,2.49,2.51,2.48,2.5,4368000.0,2.3653,2.3843,2.3558,2.3748,4368000.0
2011-10-26 15:40:00,2.5,2.51,2.48,2.48,3261600.0,2.3748,2.3843,2.3558,2.3558,3261600.0
2011-10-26 15:50:00,2.48,2.49,2.47,2.48,4312800.0,2.3558,2.3653,2.3463,2.3558,4312800.0
2011-10-27 09:30:00,2.68,2.7,2.67,2.67,8997600.0,2.5458,2.5648,2.5363,2.5363,8997600.0
2011-10-27 09:40:00,2.67,2.68,2.66,2.67,4236000.0,2.5363,2.5458,2.5268,2.5363,4236000.0
2011-10-27 09:50:00,2.67,2.67,2.65,2.65,3400800.0,2.5363,2.5363,2.5173,2.5173,3400800.0
2011-10-27 10:00:00,2.65,2.66,2.64,2.64,4807200.0,2.5173,2.5268,2.5078,2.5078,4807200.0
2011-10-27 10:10:00,2.64,2.66,2.64,2.65,2690400.0,2.5078,2.5268,2.5078,2.5173,2690400.0
2011-10-27 10:20:00,2.65,2.66,2.63,2.63,2092800.0,2.5173,2.5268,2.4983,2.4983,2092800.0
2011-10-27 10:30:00,2.63,2.64,2.62,2.63,4051200.0,2.4983,2.5078,2.4888,2.4983,4051200.0
2011-10-27 10:40:00,2.63,2.65,2.63,2.65,2697600.0,2.4983,2.5173,2.4983,2.5173,2697600.0
2011-10-27 10:50:00,2.65,2.66,2.64,2.65,1665600.0,2.5173,2.5268,2.5078,2.5173,1665600.0
2011-10-27 11:00:00,2.65,2.66,2.65,2.66,1593600.0,2.5173,2.5268,2.5173,2.5268,1593600.0
2011-10-27 11:10:00,2.65,2.66,2.65,2.66,1053600.0,2.5173,2.5268,2.5173,2.5268,1053600.0
2011-10-27 11:20:00,2.65,2.66,2.65,2.66,1029600.0,2.5173,2.5268,2.5173,2.5268,1029600.0
2011-10-27 11:30:00,2.66,2.67,2.65,2.67,1857600.0,2.5268,2.5363,2.5173,2.5363,1857600.0
2011-10-27 11:40:00,2.67,2.67,2.66,2.67,1243200.0,2.5363,2.5363,2.5268,2.5363,1243200.0
2011-10-27 11:50:00,2.67,2.69,2.67,2.69,2239200.0,2.5363,2.5553,2.5363,2.5553,2239200.0
2011-10-27 12:00:00,2.69,2.71,2.69,2.7,3703200.0,2.5553,2.5743,2.5553,2.5648,3703200.0
2011-10-27 12:10:00,2.7,2.71,2.7,2.71,1958400.0,2.5648,2.5743,2.5648,2.5743,1958400.0
2011-10-27 12:20:00,2.71,2.71,2.69,2.7,2289600.0,2.5743,2.5743,2.5553,2.5648,2289600.0
2011-10-27 12:30:00,2.7,2.71,2.7,2.7,840000.0,2.5648,2.5743,2.5648,2.5648,840000.0
2011-10-27 12:40:00,2.7,2.71,2.7,2.7,626400.0,2.5648,2.5743,2.5648,2.5648,626400.0
2011-10-27 12:50:00,2.7,2.7,2.69,2.7,1185600.0,2.5648,2.5648,2.5553,2.5648,1185600.0
2011-10-27 13:00:00,2.7,2.71,2.7,2.7,739200.0,2.5648,2.5743,2.5648,2.5648,739200.0
2011-10-27 13:10:00,2.7,2.72,2.7,2.72,1627200.0,2.5648,2.5838,2.5648,2.5838,1627200.0
2011-10-27 13:20:00,2.72,2.72,2.71,2.72,892800.0,2.5838,2.5838,2.5743,2.5838,892800.0
2011-10-27 13:30:00,2.72,2.72,2.72,2.72,758400.0,2.5838,2.5838,2.5838,2.5838,758400.0
2011-10-27 13:40:00,2.72,2.73,2.72,2.73,1708800.0,2.5838,2.5933,2.5838,2.5933,1708800.0
2011-10-27 13:50:00,2.73,2.74,2.73,2.74,2947200.0,2.5933,2.6028,2.5933,2.6028,2947200.0
2011-10-27 14:00:00,2.74,2.75,2.74,2.74,3098400.0,2.6028,2.6123,2.6028,2.6028,3098400.0
2011-10-27 14:10:00,2.74,2.74,2.73,2.73,2421600.0,2.6028,2.6028,2.5933,2.5933,2421600.0
2011-10-27 14:20:00,2.73,2.75,2.73,2.75,1312800.0,2.5933,2.6123,2.5933,2.6123,1312800.0
2011-10-27 14:30:00,2.75,2.76,2.74,2.76,1812000.0,2.6123,2.6218,2.6028,2.6218,1812000.0
2011-10-27 14:40:00,2.76,2.76,2.74,2.74,3175200.0,2.6218,2.6218,2.6028,2.6028,3175200.0
2011-10-27 14:50:00,2.74,2.75,2.74,2.75,2013600.0,2.6028,2.6123,2.6028,2.6123,2013600.0
2011-10-27 15:00:00,2.75,2.76,2.74,2.76,1984800.0,2.6123,2.6218,2.6028,2.6218,1984800.0
2011-10-27 15:10:00,2.76,2.77,2.75,2.77,2088000.0,2.6218,2.6313,2.6123,2.6313,2088000.0
2011-10-27 15:20:00,2.77,2.79,2.77,2.77,2935200.0,2.6313,2.6503,2.6313,2.6313,2935200.0
2011-10-27 15:30:00,2.77,2.78,2.76,2.76,2443200.0,2.6313,2.6408,2.6218,2.6218,2443200.0
2011-10-27 15:40:00,2.76,2.77,2.72,2.73,3540000.0,2.6218,2.6313,2.5838,2.5933,3540000.0
2011-10-27 15:50:00,2.73,2.74,2.7,2.74,7531200.0,2.5933,2.6028,2.5648,2.6028,7531200.0
2011-10-28 09:30:00,2.7,2.73,2.7,2.73,3412800.0,2.5648,2.5933,2.5648,2.5933,3412800.0
2011-10-28 09:40:00,2.73,2.73,2.7,2.7,2380800.0,2.5933,2.5933,2.5648,2.5648,2380800.0
2011-10-28 09:50:00,2.7,2.72,2.69,2.72,2716800.0,2.5648,2.5838,2.5553,2.5838,2716800.0
2011-10-28 10:00:00,2.72,2.72,2.69,2.7,2649600.0,2.5838,2.5838,2.5553,2.5648,2649600.0
2011-10-28 10:10:00,2.7,2.72,2.7,2.71,2292000.0,2.5648,2.5838,2.5648,2.5743,2292000.0
2011-10-28 10:20:00,2.71,2.72,2.71,2.71,1620000.0,2.5743,2.5838,2.5743,2.5743,1620000.0
2011-10-28 10:30:00,2.71,2.74,2.71,2.74,1807200.0,2.5743,2.6028,2.5743,2.6028,1807200.0
2011-10-28 10:40:00,2.74,2.74,2.72,2.73,1524000.0,2.6028,2.6028,2.5838,2.5933,1524000.0
2011-10-28 10:50:00,2.73,2.74,2.72,2.73,1682400.0,2.5933,2.6028,2.5838,2.5933,1682400.0
2011-10-28 11:00:00,2.73,2.75,2.73,2.75,2232000.0,2.5933,2.6123,2.5933,2.6123,2232000.0
2011-10-28 11:10:00,2.75,2.75,2.73,2.74,1166400.0,2.6123,2.6123,2.5933,2.6028,1166400.0
2011-10-28 11:20:00,2.74,2.75,2.73,2.74,1380000.0,2.6028,2.6123,2.5933,2.6028,1380000.0
2011-10-28 11:30:00,2.74,2.75,2.73,2.73,2592000.0,2.6028,2.6123,2.5933,2.5933,2592000.0
2011-10-28 11:40:00,2.73,2.73,2.72,2.72,1742400.0,2.5933,2.5933,2.5838,2.5838,1742400.0
2011-10-28 11:50:00,2.72,2.72,2.71,2.71,1219200.0,2.5838,2.5838,2.5743,2.5743,1219200.0
2011-10-28 12:00:00,2.71,2.72,2.71,2.72,854400.0,2.5743,2.5838,2.5743,2.5838,854400.0
2011-10-28 12:10:00,2.72,2.72,2.72,2.72,734400.0,2.5838,2.5838,2.5838,2.5838,734400.0
2011-10-28 12:20:00,2.71,2.72,2.7,2.71,1377600.0,2.5743,2.5838,2.5648,2.5743,1377600.0
2011-10-28 12:30:00,2.7,2.72,2.7,2.71,907200.0,2.5648,2.5838,2.5648,2.5743,907200.0
2011-10-28 12:40:00,2.71,2.72,2.71,2.72,751200.0,2.5743,2.5838,2.5743,2.5838,751200.0
2011-10-28 12:50:00,2.72,2.73,2.71,2.72,1087200.0,2.5838,2.5933,2.5743,2.5838,1087200.0
2011-10-28 13:00:00,2.73,2.73,2.72,2.72,662400.0,2.5933,2.5933,2.5838,2.5838,662400.0
2011-10-28 13:10:00,2.72,2.73,2.72,2.72,619200.0,2.5838,2.5933,2.5838,2.5838,619200.0
2011-10-28 13:20:00,2.73,2.74,2.73,2.74,1716000.0,2.5933,2.6028,2.5933,2.6028,1716000.0
2011-10-28 13:30:00,2.74,2.74,2.73,2.73,676800.0,2.6028,2.6028,2.5933,2.5933,676800.0
2011-10-28 13:40:00,2.73,2.73,2.72,2.72,1459200.0,2.5933,2.5933,2.5838,2.5838,1459200.0
2011-10-28 13:50:00,2.72,2.74,2.72,2.73,1070400.0,2.5838,2.6028,2.5838,2.5933,1070400.0
2011-10-28 14:00:00,2.73,2.74,2.72,2.73,1620000.0,2.5933,2.6028,2.5838,2.5933,1620000.0
2011-10-28 14:10:00,2.73,2.73,2.71,2.72,1072800.0,2.5933,2.5933,2.5743,2.5838,1072800.0
2011-10-28 14:20:00,2.72,2.72,2.72,2.72,458400.0,2.5838,2.5838,2.5838,2.5838,458400.0
2011-10-28 14:30:00,2.72,2.73,2.72,2.72,789600.0,2.5838,2.5933,2.5838,2.5838,789600.0
2011-10-28 14:40:00,2.72,2.73,2.72,2.73,780000.0,2.5838,2.5933,2.5838,2.5933,780000.0
2011-10-28 14:50:00,2.72,2.73,2.72,2.72,1315200.0,2.5838,2.5933,2.5838,2.5838,1315200.0
2011-10-28 15:00:00,2.72,2.74,2.72,2.73,2764800.0,2.5838,2.6028,2.5838,2.5933,2764800.0
2011-10-28 15:10:00,2.73,2.73,2.72,2.72,1027200.0,2.5933,2.5933,2.5838,2.5838,1027200.0
2011-10-28 15:20:00,2.72,2.73,2.72,2.73,981600.0,2.5838,2.5933,2.5838,2.5933,981600.0
2011-10-28 15:30:00,2.73,2.74,2.72,2.74,1792800.0,2.5933,2.6028,2.5838,2.6028,1792800.0
2011-10-28 15:40:00,2.74,2.75,2.73,2.75,2006400.0,2.6028,2.6123,2.5933,2.6123,2006400.0
2011-10-28 15:50:00,2.74,2.76,2.74,2.74,3180000.0,2.6028,2.6218,2.6028,2.6028,3180000.0
2011-10-31 09:30:00,2.65,2.65,2.63,2.64,4862400.0,2.5173,2.5173,2.4983,2.5078,4862400.0
2011-10-31 09:40:00,2.63,2.64,2.62,2.63,3100800.0,2.4983,2.5078,2.4888,2.4983,3100800.0
2011-10-31 09:50:00,2.63,2.64,2.62,2.63,1207200.0,2.4983,2.5078,2.4888,2.4983,1207200.0
2011-10-31 10:00:00,2.63,2.64,2.62,2.63,1245600.0,2.4983,2.5078,2.4888,2.4983,1245600.0
2011-10-31 10:10:00,2.64,2.65,2.63,2.63,2668800.0,2.5078,2.5173,2.4983,2.4983,2668800.0
2011-10-31 10:20:00,2.63,2.64,2.63,2.63,1214400.0,2.4983,2.5078,2.4983,2.4983,1214400.0
2011-10-31 10:30:00,2.63,2.65,2.63,2.65,1708800.0,2.4983,2.5173,2.4983,2.5173,1708800.0
2011-10-31 10:40:00,2.65,2.65,2.63,2.63,1826400.0,2.5173,2.5173,2.4983,2.4983,1826400.0
2011-10-31 10:50:00,2.64,2.65,2.63,2.64,1000800.0,2.5078,2.5173,2.4983,2.5078,1000800.0
2011-10-31 11:00:00,2.64,2.65,2.63,2.65,1848000.0,2.5078,2.5173,2.4983,2.5173,1848000.0
2011-10-31 11:10:00,2.65,2.65,2.62,2.62,2546400.0,2.5173,2.5173,2.4888,2.4888,2546400.0
2011-10-31 11:20:00,2.62,2.63,2.62,2.63,1456800.0,2.4888,2.4983,2.4888,2.4983,1456800.0
2011-10-31 11:30:00,2.63,2.64,2.62,2.63,991200.0,2.4983,2.5078,2.4888,2.4983,991200.0
2011-10-31 11:40:00,2.63,2.64,2.63,2.64,1080000.0,2.4983,2.5078,2.4983,2.5078,1080000.0
2011-10-31 11:50:00,2.64,2.64,2.63,2.63,832800.0,2.5078,2.5078,2.4983,2.4983,832800.0
2011-10-31 12:00:00,2.63,2.64,2.63,2.63,864000.0,2.4983,2.5078,2.4983,2.4983,864000.0
2011-10-31 12:10:00,2.63,2.64,2.62,2.62,1852800.0,2.4983,2.5078,2.4888,2.4888,1852800.0
2011-10-31 12:20:00,2.62,2.63,2.61,2.61,1843200.0,2.4888,2.4983,2.4793,2.4793,1843200.0
2011-10-31 12:30:00,2.6,2.61,2.6,2.61,1173600.0,2.4698,2.4793,2.4698,2.4793,1173600.0
2011-10-31 12:40:00,2.61,2.62,2.61,2.62,1039200.0,2.4793,2.4888,2.4793,2.4888,1039200.0
2011-10-31 12:50:00,2.62,2.62,2.61,2.62,746400.0,2.4888,2.4888,2.4793,2.4888,746400.0
2011-10-31 13:00:00,2.61,2.63,2.61,2.63,1994400.0,2.4793,2.4983,2.4793,2.4983,1994400.0
2011-10-31 13:10:00,2.63,2.63,2.63,2.63,1279200.0,2.4983,2.4983,2.4983,2.4983,1279200.0
2011-10-31 13:20:00,2.63,2.63,2.62,2.62,919200.0,2.4983,2.4983,2.4888,2.4888,919200.0
2011-10-31 13:30:00,2.62,2.64,2.62,2.64,1752000.0,2.4888,2.5078,2.4888,2.5078,1752000.0
2011-10-31 13:40:00,2.64,2.65,2.64,2.65,2212800.0,2.5078,2.5173,2.5078,2.5173,2212800.0
2011-10-31 13:50:00,2.65,2.65,2.64,2.64,1972800.0,2.5173,2.5173,2.5078,2.5078,1972800.0
2011-10-31 14:00:00,2.65,2.65,2.63,2.64,1344000.0,2.5173,2.5173,2.4983,2.5078,1344000.0
2011-10-31 14:10:00,2.64,2.64,2.63,2.63,952800.0,2.5078,2.5078,2.4983,2.4983,952800.0
2011-10-31 14:20:00,2.64,2.64,2.63,2.64,1833600.0,2.5078,2.5078,2.4983,2.5078,1833600.0
2011-10-31 14:30:00,2.63,2.64,2.62,2.62,912000.0,2.4983,2.5078,2.4888,2.4888,912000.0
2011-10-31 14:40:00,2.62,2.63,2.62,2.62,1329600.0,2.4888,2.4983,2.4888,2.4888,1329600.0
2011-10-31 14:50:00,2.63,2.64,2.63,2.63,1142400.0,2.4983,2.5078,2.4983,2.4983,1142400.0
2011-10-31 15:00:00,2.63,2.63,2.61,2.61,1672800.0,2.4983,2.4983,2.4793,2.4793,1672800.0
2011-10-31 15:10:00,2.61,2.61,2.59,2.59,3098400.0,2.4793,2.4793,2.4603,2.4603,3098400.0
2011-10-31 15:20:00,2.59,2.59,2.58,2.58,2337600.0,2.4603,2.4603,2.4508,2.4508,2337600.0
2011-10-31 15:30:00,2.58,2.6,2.57,2.6,3991200.0,2.4508,2.4698,2.4413,2.4698,3991200.0
2011-10-31 15:40:00,2.59,2.59,2.56,2.57,5824800.0,2.4603,2.4603,2.4318,2.4413,5824800.0
2011-10-31 15:50:00,2.57,2.59,2.54,2.54,5952000.0,2.4413,2.4603,2.4128,2.4128,5952000.0
2011-11-01 09:30:00,2.33,2.35,2.3,2.34,11390400.0,2.2133,2.2323,2.1848,2.2228,11390400.0
2011-11-01 09:40:00,2.33,2.36,2.33,2.34,6472800.0,2.2133,2.2418,2.2133,2.2228,6472800.0
2011-11-01 09:50:00,2.34,2.37,2.34,2.37,5544000.0,2.2228,2.2513,2.2228,2.2513,5544000.0
2011-11-01 10:00:00,2.37,2.38,2.33,2.37,8496000.0,2.2513,2.2608,2.2133,2.2513,8496000.0
2011-11-01 10:10:00,2.37,2.39,2.36,2.38,5738400.0,2.2513,2.2703,2.2418,2.2608,5738400.0
2011-11-01 10:20:00,2.38,2.41,2.37,2.4,4195200.0,2.2608,2.2893,2.2513,2.2798,4195200.0
2011-11-01 10:30:00,2.4,2.42,2.39,2.4,5040000.0,2.2798,2.2988,2.2703,2.2798,5040000.0
2011-11-01 10:40:00,2.4,2.41,2.38,2.39,3907200.0,2.2798,2.2893,2.2608,2.2703,3907200.0
2011-11-01 10:50:00,2.39,2.4,2.38,2.38,3830400.0,2.2703,2.2798,2.2608,2.2608,3830400.0
2011-11-01 11:00:00,2.38,2.39,2.37,2.37,2596800.0,2.2608,2.2703,2.2513,2.2513,2596800.0
2011-11-01 11:10:00,2.38,2.4,2.37,2.4,2080800.0,2.2608,2.2798,2.2513,2.2798,2080800.0
2011-11-01 11:20:00,2.4,2.4,2.37,2.38,1608000.0,2.2798,2.2798,2.2513,2.2608,1608000.0
2011-11-01 11:30:00,2.38,2.38,2.35,2.35,3232800.0,2.2608,2.2608,2.2323,2.2323,3232800.0
2011-11-01 11:40:00,2.35,2.36,2.33,2.34,3235200.0,2.2323,2.2418,2.2133,2.2228,3235200.0
2011-11-01 11:50:00,2.34,2.34,2.32,2.33,2241600.0,2.2228,2.2228,2.2038,2.2133,2241600.0
2011-11-01 12:00:00,2.33,2.35,2.31,2.34,2894400.0,2.2133,2.2323,2.1943,2.2228,2894400.0
2011-11-01 12:10:00,2.34,2.35,2.32,2.33,2397600.0,2.2228,2.2323,2.2038,2.2133,2397600.0
2011-11-01 12:20:00,2.32,2.34,2.32,2.34,1766400.0,2.2038,2.2228,2.2038,2.2228,1766400.0
2011-11-01 12:30:00,2.33,2.36,2.32,2.36,2901600.0,2.2133,2.2418,2.2038,2.2418,2901600.0
2011-11-01 12:40:00,2.36,2.36,2.33,2.33,2424000.0,2.2418,2.2418,2.2133,2.2133,2424000.0
2011-11-01 12:50:00,2.33,2.33,2.32,2.32,1476000.0,2.2133,2.2133,2.2038,2.2038,1476000.0
2011-11-01 13:00:00,2.32,2.34,2.31,2.33,1924800.0,2.2038,2.2228,2.1943,2.2133,1924800.0
2011-11-01 13:10:00,2.32,2.33,2.32,2.32,1255200.0,2.2038,2.2133,2.2038,2.2038,1255200.0
2011-11-01 13:20:00,2.32,2.37,2.31,2.36,5323200.0,2.2038,2.2513,2.1943,2.2418,5323200.0
2011-11-01 13:30:00,2.37,2.39,2.35,2.37,8460000.0,2.2513,2.2703,2.2323,2.2513,8460000.0
2011-11-01 13:40:00,2.37,2.41,2.37,2.39,4039200.0,2.2513,2.2893,2.2513,2.2703,4039200.0
2011-11-01 13:50:00,2.39,2.41,2.35,2.37,4327200.0,2.2703,2.2893,2.2323,2.2513,4327200.0
2011-11-01 14:00:00,2.37,2.4,2.36,2.39,2932800.0,2.2513,2.2798,2.2418,2.2703,2932800.0
2011-11-01 14:10:00,2.39,2.4,2.38,2.39,2606400.0,2.2703,2.2798,2.2608,2.2703,2606400.0
2011-11-01 14:20:00,2.39,2.42,2.39,2.41,3861600.0,2.2703,2.2988,2.2703,2.2893,3861600.0
2011-11-01 14:30:00,2.41,2.42,2.39,2.39,3744000.0,2.2893,2.2988,2.2703,2.2703,3744000.0
2011-11-01 14:40:00,2.39,2.41,2.38,2.39,1692000.0,2.2703,2.2893,2.2608,2.2703,1692000.0
2011-11-01 14:50:00,2.39,2.4,2.37,2.38,2316000.0,2.2703,2.2798,2.2513,2.2608,2316000.0
2011-11-01 15:00:00,2.38,2.38,2.34,2.35,2318400.0,2.2608,2.2608,2.2228,2.2323,2318400.0
2011-11-01 15:10:00,2.35,2.37,2.35,2.37,2685600.0,2.2323,2.2513,2.2323,2.2513,2685600.0
2011-11-01 15:20:00,2.37,2.37,2.34,2.36,1672800.0,2.2513,2.2513,2.2228,2.2418,1672800.0
2011-11-01 15:30:00,2.36,2.4,2.36,2.39,2604000.0,2.2418,2.2798,2.2418,2.2703,2604000.0
2011-11-01 15:40:00,2.39,2.39,2.32,2.34,6136800.0,2.2703,2.2703,2.2038,2.2228,6136800.0
2011-11-01 15:50:00,2.34,2.34,2.31,2.33,8668800.0,2.2228,2.2228,2.1943,2.2133,8668800.0
2011-11-02 09:30:00,2.43,2.45,2.42,2.42,6194400.0,2.3083,2.3273,2.2988,2.2988,6194400.0
2011-11-02 09:40:00,2.42,2.43,2.42,2.43,2392800.0,2.2988,2.3083,2.2988,2.3083,2392800.0
2011-11-02 09:50:00,2.42,2.42,2.41,2.42,2683200.0,2.2988,2.2988,2.2893,2.2988,2683200.0
2011-11-02 10:00:00,2.42,2.43,2.4,2.42,2476800.0,2.2988,2.3083,2.2798,2.2988,2476800.0
2011-11-02 10:10:00,2.42,2.43,2.42,2.42,1759200.0,2.2988,2.3083,2.2988,2.2988,1759200.0
2011-11-02 10:20:00,2.42,2.43,2.42,2.43,892800.0,2.2988,2.3083,2.2988,2.3083,892800.0
2011-11-02 10:30:00,2.43,2.43,2.41,2.43,1850400.0,2.3083,2.3083,2.2893,2.3083,1850400.0
2011-11-02 10:40:00,2.43,2.45,2.43,2.45,2488800.0,2.3083,2.3273,2.3083,2.3273,2488800.0
2011-11-02 10:50:00,2.45,2.47,2.45,2.46,3981600.0,2.3273,2.3463,2.3273,2.3368,3981600.0
2011-11-02 11:00:00,2.46,2.47,2.45,2.46,1910400.0,2.3368,2.3463,2.3273,2.3368,1910400.0
2011-11-02 11:10:00,2.46,2.47,2.45,2.46,1977600.0,2.3368,2.3463,2.3273,2.3368,1977600.0
2011-11-02 11:20:00,2.47,2.47,2.45,2.45,1735200.0,2.3463,2.3463,2.3273,2.3273,1735200.0
2011-11-02 11:30:00,2.46,2.46,2.45,2.45,1137600.0,2.3368,2.3368,2.3273,2.3273,1137600.0
2011-11-02 11:40:00,2.45,2.46,2.45,2.45,1569600.0,2.3273,2.3368,2.3273,2.3273,1569600.0
2011-11-02 11:50:00,2.45,2.45,2.44,2.45,2244000.0,2.3273,2.3273,2.3178,2.3273,2244000.0
2011-11-02 12:00:00,2.45,2.45,2.44,2.44,2013600.0,2.3273,2.3273,2.3178,2.3178,2013600.0
2011-11-02 12:10:00,2.44,2.45,2.43,2.43,1236000.0,2.3178,2.3273,2.3083,2.3083,1236000.0
2011-11-02 12:20:00,2.43,2.44,2.43,2.44,1281600.0,2.3083,2.3178,2.3083,2.3178,1281600.0
2011-11-02 12:30:00,2.44,2.45,2.42,2.44,4444800.0,2.3178,2.3273,2.2988,2.3178,4444800.0
2011-11-02 12:40:00,2.44,2.46,2.42,2.42,2839200.0,2.3178,2.3368,2.2988,2.2988,2839200.0
2011-11-02 12:50:00,2.42,2.43,2.41,2.41,1308000.0,2.2988,2.3083,2.2893,2.2893,1308000.0
2011-11-02 13:00:00,2.41,2.41,2.39,2.4,3919200.0,2.2893,2.2893,2.2703,2.2798,3919200.0
2011-11-02 13:10:00,2.4,2.4,2.39,2.39,1576800.0,2.2798,2.2798,2.2703,2.2703,1576800.0
2011-11-02 13:20:00,2.39,2.39,2.38,2.39,1876800.0,2.2703,2.2703,2.2608,2.2703,1876800.0
2011-11-02 13:30:00,2.39,2.4,2.39,2.4,556800.0,2.2703,2.2798,2.2703,2.2798,556800.0
2011-11-02 13:40:00,2.39,2.41,2.39,2.41,1000800.0,2.2703,2.2893,2.2703,2.2893,1000800.0
2011-11-02 13:50:00,2.41,2.41,2.39,2.39,912000.0,2.2893,2.2893,2.2703,2.2703,912000.0
2011-11-02 14:00:00,2.39,2.4,2.38,2.4,1663200.0,2.2703,2.2798,2.2608,2.2798,1663200.0
2011-11-02 14:10:00,2.39,2.4,2.38,2.39,1701600.0,2.2703,2.2798,2.2608,2.2703,1701600.0
2011-11-02 14:20:00,2.4,2.41,2.39,2.4,1579200.0,2.2798,2.2893,2.2703,2.2798,1579200.0
2011-11-02 14:30:00,2.39,2.42,2.39,2.41,2028000.0,2.2703,2.2988,2.2703,2.2893,2028000.0
2011-11-02 14:40:00,2.41,2.42,2.4,2.42,1360800.0,2.2893,2.2988,2.2798,2.2988,1360800.0
2011-11-02 14:50:00,2.42,2.43,2.42,2.43,2148000.0,2.2988,2.3083,2.2988,2.3083,2148000.0
2011-11-02 15:00:00,2.43,2.44,2.41,2.44,2964000.0,2.3083,2.3178,2.2893,2.3178,2964000.0
2011-11-02 15:10:00,2.44,2.44,2.43,2.44,1934400.0,2.3178,2.3178,2.3083,2.3178,1934400.0
2011-11-02 15:20:00,2.44,2.46,2.44,2.44,2316000.0,2.3178,2.3368,2.3178,2.3178,2316000.0
2011-11-02 15:30:00,2.44,2.45,2.42,2.44,2740800.0,2.3178,2.3273,2.2988,2.3178,2740800.0
2011-11-02 15:40:00,2.44,2.44,2.42,2.43,3696000.0,2.3178,2.3178,2.2988,2.3083,3696000.0
2011-11-02 15:50:00,2.42,2.45,2.42,2.44,4761600.0,2.2988,2.3273,2.2988,2.3178,4761600.0
2011-11-03 09:30:00,2.52,2.53,2.5,2.51,8520000.0,2.3938,2.4033,2.3748,2.3843,8520000.0
2011-11-03 09:40:00,2.51,2.52,2.49,2.49,2599200.0,2.3843,2.3938,2.3653,2.3653,2599200.0
2011-11-03 09:50:00,2.49,2.49,2.45,2.47,4831200.0,2.3653,2.3653,2.3273,2.3463,4831200.0
2011-11-03 10:00:00,2.47,2.47,2.42,2.45,6672000.0,2.3463,2.3463,2.2988,2.3273,6672000.0
2011-11-03 10:10:00,2.45,2.47,2.43,2.47,4483200.0,2.3273,2.3463,2.3083,2.3463,4483200.0
2011-11-03 10:20:00,2.47,2.48,2.45,2.46,4113600.0,2.3463,2.3558,2.3273,2.3368,4113600.0
2011-11-03 10:30:00,2.47,2.48,2.46,2.47,2798400.0,2.3463,2.3558,2.3368,2.3463,2798400.0
2011-11-03 10:40:00,2.47,2.51,2.47,2.5,6300000.0,2.3463,2.3843,2.3463,2.3748,6300000.0
2011-11-03 10:50:00,2.5,2.5,2.48,2.49,3376800.0,2.3748,2.3748,2.3558,2.3653,3376800.0
2011-11-03 11:00:00,2.48,2.5,2.47,2.48,2270400.0,2.3558,2.3748,2.3463,2.3558,2270400.0
2011-11-03 11:10:00,2.48,2.51,2.48,2.51,2080800.0,2.3558,2.3843,2.3558,2.3843,2080800.0
2011-11-03 11:20:00,2.51,2.52,2.51,2.51,2020800.0,2.3843,2.3938,2.3843,2.3843,2020800.0
2011-11-03 11:30:00,2.52,2.52,2.51,2.51,1872000.0,2.3938,2.3938,2.3843,2.3843,1872000.0
2011-11-03 11:40:00,2.51,2.51,2.5,2.51,2469600.0,2.3843,2.3843,2.3748,2.3843,2469600.0
2011-11-03 11:50:00,2.51,2.52,2.5,2.5,3172800.0,2.3843,2.3938,2.3748,2.3748,3172800.0
2011-11-03 12:00:00,2.5,2.51,2.49,2.51,1970400.0,2.3748,2.3843,2.3653,2.3843,1970400.0
2011-11-03 12:10:00,2.51,2.51,2.5,2.5,1663200.0,2.3843,2.3843,2.3748,2.3748,1663200.0
2011-11-03 12:20:00,2.5,2.52,2.5,2.52,2601600.0,2.3748,2.3938,2.3748,2.3938,2601600.0
2011-11-03 12:30:00,2.52,2.52,2.5,2.5,2752800.0,2.3938,2.3938,2.3748,2.3748,2752800.0
2011-11-03 12:40:00,2.5,2.53,2.5,2.53,2450400.0,2.3748,2.4033,2.3748,2.4033,2450400.0
2011-11-03 12:50:00,2.53,2.54,2.53,2.53,1850400.0,2.4033,2.4128,2.4033,2.4033,1850400.0
2011-11-03 13:00:00,2.53,2.54,2.52,2.54,2786400.0,2.4033,2.4128,2.3938,2.4128,2786400.0
2011-11-03 13:10:00,2.54,2.55,2.54,2.55,3158400.0,2.4128,2.4223,2.4128,2.4223,3158400.0
2011-11-03 13:20:00,2.55,2.55,2.54,2.54,1728000.0,2.4223,2.4223,2.4128,2.4128,1728000.0
2011-11-03 13:30:00,2.54,2.55,2.53,2.55,919200.0,2.4128,2.4223,2.4033,2.4223,919200.0
2011-11-03 13:40:00,2.55,2.57,2.55,2.57,2143200.0,2.4223,2.4413,2.4223,2.4413,2143200.0
2011-11-03 13:50:00,2.57,2.57,2.55,2.55,2025600.0,2.4413,2.4413,2.4223,2.4223,2025600.0
2011-11-03 14:00:00,2.55,2.57,2.55,2.57,1497600.0,2.4223,2.4413,2.4223,2.4413,1497600.0
2011-11-03 14:10:00,2.57,2.57,2.55,2.56,1269600.0,2.4413,2.4413,2.4223,2.4318,1269600.0
2011-11-03 14:20:00,2.56,2.56,2.55,2.55,1430400.0,2.4318,2.4318,2.4223,2.4223,1430400.0
2011-11-03 14:30:00,2.55,2.56,2.55,2.56,832800.0,2.4223,2.4318,2.4223,2.4318,832800.0
2011-11-03 14:40:00,2.56,2.56,2.54,2.54,763200.0,2.4318,2.4318,2.4128,2.4128,763200.0
2011-11-03 14:50:00,2.54,2.55,2.54,2.55,1214400.0,2.4128,2.4223,2.4128,2.4223,1214400.0
2011-11-03 15:00:00,2.55,2.57,2.55,2.56,1092000.0,2.4223,2.4413,2.4223,2.4318,1092000.0
2011-11-03 15:10:00,2.56,2.57,2.55,2.56,3381600.0,2.4318,2.4413,2.4223,2.4318,3381600.0
2011-11-03 15:20:00,2.56,2.58,2.56,2.57,2140800.0,2.4318,2.4508,2.4318,2.4413,2140800.0
2011-11-03 15:30:00,2.57,2.59,2.57,2.57,2988000.0,2.4413,2.4603,2.4413,2.4413,2988000.0
2011-11-03 15:40:00,2.57,2.58,2.56,2.58,3016800.0,2.4413,2.4508,2.4318,2.4508,3016800.0
2011-11-03 15:50:00,2.58,2.59,2.57,2.57,5532000.0,2.4508,2.4603,2.4413,2.4413,5532000.0
2011-11-04 09:30:00,2.52,2.53,2.5,2.52,1792800.0,2.3938,2.4033,2.3748,2.3938,1792800.0
2011-11-04 09:40:00,2.52,2.53,2.51,2.53,1512000.0,2.3938,2.4033,2.3843,2.4033,1512000.0
2011-11-04 09:50:00,2.53,2.53,2.49,2.49,3062400.0,2.4033,2.4033,2.3653,2.3653,3062400.0
2011-11-04 10:00:00,2.49,2.5,2.48,2.49,2637600.0,2.3653,2.3748,2.3558,2.3653,2637600.0
2011-11-04 10:10:00,2.49,2.5,2.48,2.48,3794400.0,2.3653,2.3748,2.3558,2.3558,3794400.0
2011-11-04 10:20:00,2.48,2.48,2.46,2.47,2378400.0,2.3558,2.3558,2.3368,2.3463,2378400.0
2011-11-04 10:30:00,2.46,2.47,2.44,2.45,3376800.0,2.3368,2.3463,2.3178,2.3273,3376800.0
2011-11-04 10:40:00,2.45,2.47,2.44,2.47,2784000.0,2.3273,2.3463,2.3178,2.3463,2784000.0
2011-11-04 10:50:00,2.47,2.47,2.46,2.47,2304000.0,2.3463,2.3463,2.3368,2.3463,2304000.0
2011-11-04 11:00:00,2.47,2.48,2.46,2.47,2832000.0,2.3463,2.3558,2.3368,2.3463,2832000.0
2011-11-04 11:10:00,2.47,2.48,2.45,2.46,1874400.0,2.3463,2.3558,2.3273,2.3368,1874400.0
2011-11-04 11:20:00,2.46,2.47,2.45,2.47,3043200.0,2.3368,2.3463,2.3273,2.3463,3043200.0
2011-11-04 11:30:00,2.47,2.48,2.46,2.48,1852800.0,2.3463,2.3558,2.3368,2.3558,1852800.0
2011-11-04 11:40:00,2.48,2.48,2.47,2.47,1056000.0,2.3558,2.3558,2.3463,2.3463,1056000.0
2011-11-04 11:50:00,2.47,2.48,2.47,2.48,576000.0,2.3463,2.3558,2.3463,2.3558,576000.0
2011-11-04 12:00:00,2.48,2.49,2.48,2.48,1130400.0,2.3558,2.3653,2.3558,2.3558,1130400.0
2011-11-04 12:10:00,2.48,2.49,2.48,2.49,1972800.0,2.3558,2.3653,2.3558,2.3653,1972800.0
2011-11-04 12:20:00,2.49,2.49,2.48,2.49,892800.0,2.3653,2.3653,2.3558,2.3653,892800.0
2011-11-04 12:30:00,2.49,2.49,2.48,2.48,1543200.0,2.3653,2.3653,2.3558,2.3558,1543200.0
2011-11-04 12:40:00,2.48,2.48,2.47,2.47,602400.0,2.3558,2.3558,2.3463,2.3463,602400.0
2011-11-04 12:50:00,2.47,2.48,2.47,2.48,664800.0,2.3463,2.3558,2.3463,2.3558,664800.0
2011-11-04 13:00:00,2.48,2.49,2.48,2.49,876000.0,2.3558,2.3653,2.3558,2.3653,876000.0
2011-11-04 13:10:00,2.49,2.51,2.49,2.51,2076000.0,2.3653,2.3843,2.3653,2.3843,2076000.0
2011-11-04 13:20:00,2.51,2.52,2.51,2.51,924000.0,2.3843,2.3938,2.3843,2.3843,924000.0
2011-11-04 13:30:00,2.51,2.51,2.51,2.51,523200.0,2.3843,2.3843,2.3843,2.3843,523200.0
2011-11-04 13:40:00,2.51,2.54,2.51,2.53,3444000.0,2.3843,2.4128,2.3843,2.4033,3444000.0
2011-11-04 13:50:00,2.53,2.54,2.52,2.53,1891200.0,2.4033,2.4128,2.3938,2.4033,1891200.0
2011-11-04 14:00:00,2.53,2.53,2.52,2.53,1370400.0,2.4033,2.4033,2.3938,2.4033,1370400.0
2011-11-04 14:10:00,2.53,2.53,2.52,2.53,717600.0,2.4033,2.4033,2.3938,2.4033,717600.0
2011-11-04 14:20:00,2.53,2.54,2.53,2.53,1399200.0,2.4033,2.4128,2.4033,2.4033,1399200.0
2011-11-04 14:30:00,2.53,2.54,2.51,2.51,1740000.0,2.4033,2.4128,2.3843,2.3843,1740000.0
2011-11-04 14:40:00,2.51,2.53,2.51,2.53,1358400.0,2.3843,2.4033,2.3843,2.4033,1358400.0
2011-11-04 14:50:00,2.53,2.53,2.52,2.52,470400.0,2.4033,2.4033,2.3938,2.3938,470400.0
2011-11-04 15:00:00,2.52,2.52,2.5,2.5,2152800.0,2.3938,2.3938,2.3748,2.3748,2152800.0
2011-11-04 15:10:00,2.5,2.51,2.49,2.51,1420800.0,2.3748,2.3843,2.3653,2.3843,1420800.0
2011-11-04 15:20:00,2.51,2.51,2.5,2.51,1389600.0,2.3843,2.3843,2.3748,2.3843,1389600.0
2011-11-04 15:30:00,2.51,2.52,2.51,2.51,1879200.0,2.3843,2.3938,2.3843,2.3843,1879200.0
2011-11-04 15:40:00,2.51,2.54,2.51,2.53,2616000.0,2.3843,2.4128,2.3843,2.4033,2616000.0
2011-11-04 15:50:00,2.52,2.53,2.51,2.53,5776800.0,2.3938,2.4033,2.3843,2.4033,5776800.0
2011-11-07 09:30:00,2.53,2.55,2.52,2.55,2714400.0,2.4033,2.4223,2.3938,2.4223,2714400.0
2011-11-07 09:40:00,2.55,2.56,2.54,2.55,3072000.0,2.4223,2.4318,2.4128,2.4223,3072000.0
2011-11-07 09:50:00,2.55,2.57,2.55,2.55,1728000.0,2.4223,2.4413,2.4223,2.4223,1728000.0
2011-11-07 10:00:00,2.56,2.56,2.53,2.55,2544000.0,2.4318,2.4318,2.4033,2.4223,2544000.0
2011-11-07 10:10:00,2.55,2.55,2.52,2.53,2844000.0,2.4223,2.4223,2.3938,2.4033,2844000.0
2011-11-07 10:20:00,2.53,2.53,2.52,2.52,3120000.0,2.4033,2.4033,2.3938,2.3938,3120000.0
2011-11-07 10:30:00,2.52,2.52,2.5,2.5,4500000.0,2.3938,2.3938,2.3748,2.3748,4500000.0
2011-11-07 10:40:00,2.5,2.51,2.49,2.5,2527200.0,2.3748,2.3843,2.3653,2.3748,2527200.0
2011-11-07 10:50:00,2.5,2.5,2.48,2.49,2164800.0,2.3748,2.3748,2.3558,2.3653,2164800.0
2011-11-07 11:00:00,2.49,2.51,2.48,2.5,2832000.0,2.3653,2.3843,2.3558,2.3748,2832000.0
2011-11-07 11:10:00,2.5,2.51,2.5,2.5,1610400.0,2.3748,2.3843,2.3748,2.3748,1610400.0
2011-11-07 11:20:00,2.5,2.5,2.48,2.48,1968000.0,2.3748,2.3748,2.3558,2.3558,1968000.0
2011-11-07 11:30:00,2.49,2.49,2.48,2.49,1202400.0,2.3653,2.3653,2.3558,2.3653,1202400.0
2011-11-07 11:40:00,2.49,2.5,2.48,2.49,996000.0,2.3653,2.3748,2.3558,2.3653,996000.0
2011-11-07 11:50:00,2.49,2.5,2.48,2.48,1164000.0,2.3653,2.3748,2.3558,2.3558,1164000.0
2011-11-07 12:00:00,2.48,2.5,2.48,2.5,1716000.0,2.3558,2.3748,2.3558,2.3748,1716000.0
2011-11-07 12:10:00,2.49,2.5,2.46,2.46,2539200.0,2.3653,2.3748,2.3368,2.3368,2539200.0
2011-11-07 12:20:00,2.46,2.47,2.46,2.46,1951200.0,2.3368,2.3463,2.3368,2.3368,1951200.0
2011-11-07 12:30:00,2.46,2.46,2.45,2.46,1027200.0,2.3368,2.3368,2.3273,2.3368,1027200.0
2011-11-07 12:40:00,2.46,2.47,2.46,2.47,1212000.0,2.3368,2.3463,2.3368,2.3463,1212000.0
2011-11-07 12:50:00,2.47,2.48,2.47,2.47,648000.0,2.3463,2.3558,2.3463,2.3463,648000.0
2011-11-07 13:00:00,2.47,2.48,2.47,2.47,976800.0,2.3463,2.3558,2.3463,2.3463,976800.0
2011-11-07 13:10:00,2.47,2.49,2.47,2.49,1754400.0,2.3463,2.3653,2.3463,2.3653,1754400.0
2011-11-07 13:20:00,2.49,2.49,2.48,2.49,600000.0,2.3653,2.3653,2.3558,2.3653,600000.0
2011-11-07 13:30:00,2.49,2.49,2.48,2.48,446400.0,2.3653,2.3653,2.3558,2.3558,446400.0
2011-11-07 13:40:00,2.48,2.49,2.48,2.48,352800.0,2.3558,2.3653,2.3558,2.3558,352800.0
2011-11-07 13:50:00,2.48,2.52,2.48,2.52,2520000.0,2.3558,2.3938,2.3558,2.3938,2520000.0
2011-11-07 14:00:00,2.52,2.53,2.51,2.52,2596800.0,2.3938,2.4033,2.3843,2.3938,2596800.0
2011-11-07 14:10:00,2.52,2.54,2.52,2.53,2496000.0,2.3938,2.4128,2.3938,2.4033,2496000.0
2011-11-07 14:20:00,2.53,2.54,2.53,2.54,1860000.0,2.4033,2.4128,2.4033,2.4128,1860000.0
2011-11-07 14:30:00,2.54,2.54,2.53,2.54,1999200.0,2.4128,2.4128,2.4033,2.4128,1999200.0
2011-11-07 14:40:00,2.54,2.54,2.53,2.54,1276800.0,2.4128,2.4128,2.4033,2.4128,1276800.0
2011-11-07 14:50:00,2.54,2.56,2.53,2.56,2661600.0,2.4128,2.4318,2.4033,2.4318,2661600.0
2011-11-07 15:00:00,2.56,2.56,2.55,2.56,1634400.0,2.4318,2.4318,2.4223,2.4318,1634400.0
2011-11-07 15:10:00,2.56,2.57,2.55,2.55,1514400.0,2.4318,2.4413,2.4223,2.4223,1514400.0
2011-11-07 15:20:00,2.55,2.56,2.54,2.54,1576800.0,2.4223,2.4318,2.4128,2.4128,1576800.0
2011-11-07 15:30:00,2.54,2.57,2.54,2.56,2563200.0,2.4128,2.4413,2.4128,2.4318,2563200.0
2011-11-07 15:40:00,2.56,2.57,2.55,2.56,1773600.0,2.4318,2.4413,2.4223,2.4318,1773600.0
2011-11-07 15:50:00,2.56,2.58,2.56,2.57,5133600.0,2.4318,2.4508,2.4318,2.4413,5133600.0
2011-11-08 09:30:00,2.61,2.62,2.6,2.61,3933600.0,2.4793,2.4888,2.4698,2.4793,3933600.0
2011-11-08 09:40:00,2.61,2.63,2.61,2.61,5229600.0,2.4793,2.4983,2.4793,2.4793,5229600.0
2011-11-08 09:50:00,2.61,2.64,2.61,2.64,3388800.0,2.4793,2.5078,2.4793,2.5078,3388800.0
2011-11-08 10:00:00,2.64,2.64,2.62,2.62,2740800.0,2.5078,2.5078,2.4888,2.4888,2740800.0
2011-11-08 10:10:00,2.62,2.62,2.6,2.62,4497600.0,2.4888,2.4888,2.4698,2.4888,4497600.0
2011-11-08 10:20:00,2.62,2.62,2.57,2.58,4243200.0,2.4888,2.4888,2.4413,2.4508,4243200.0
2011-11-08 10:30:00,2.58,2.6,2.58,2.59,2337600.0,2.4508,2.4698,2.4508,2.4603,2337600.0
2011-11-08 10:40:00,2.59,2.61,2.59,2.6,1723200.0,2.4603,2.4793,2.4603,2.4698,1723200.0
2011-11-08 10:50:00,2.6,2.6,2.58,2.59,1992000.0,2.4698,2.4698,2.4508,2.4603,1992000.0
2011-11-08 11:00:00,2.59,2.6,2.57,2.57,1689600.0,2.4603,2.4698,2.4413,2.4413,1689600.0
2011-11-08 11:10:00,2.57,2.57,2.55,2.55,1408800.0,2.4413,2.4413,2.4223,2.4223,1408800.0
2011-11-08 11:20:00,2.56,2.56,2.54,2.56,1567200.0,2.4318,2.4318,2.4128,2.4318,1567200.0
2011-11-08 11:30:00,2.56,2.56,2.55,2.55,813600.0,2.4318,2.4318,2.4223,2.4223,813600.0
2011-11-08 11:40:00,2.55,2.57,2.55,2.57,907200.0,2.4223,2.4413,2.4223,2.4413,907200.0
2011-11-08 11:50:00,2.57,2.57,2.56,2.56,818400.0,2.4413,2.4413,2.4318,2.4318,818400.0
2011-11-08 12:00:00,2.56,2.58,2.55,2.58,1317600.0,2.4318,2.4508,2.4223,2.4508,1317600.0
2011-11-08 12:10:00,2.58,2.58,2.57,2.58,662400.0,2.4508,2.4508,2.4413,2.4508,662400.0
2011-11-08 12:20:00,2.58,2.59,2.57,2.58,832800.0,2.4508,2.4603,2.4413,2.4508,832800.0
2011-11-08 12:30:00,2.58,2.59,2.58,2.59,549600.0,2.4508,2.4603,2.4508,2.4603,549600.0
2011-11-08 12:40:00,2.59,2.59,2.57,2.57,708000.0,2.4603,2.4603,2.4413,2.4413,708000.0
2011-11-08 12:50:00,2.57,2.58,2.56,2.58,638400.0,2.4413,2.4508,2.4318,2.4508,638400.0
2011-11-08 13:00:00,2.57,2.58,2.57,2.57,532800.0,2.4413,2.4508,2.4413,2.4413,532800.0
2011-11-08 13:10:00,2.57,2.57,2.56,2.57,703200.0,2.4413,2.4413,2.4318,2.4413,703200.0
2011-11-08 13:20:00,2.57,2.59,2.56,2.59,1653600.0,2.4413,2.4603,2.4318,2.4603,1653600.0
2011-11-08 13:30:00,2.59,2.6,2.58,2.6,820800.0,2.4603,2.4698,2.4508,2.4698,820800.0
2011-11-08 13:40:00,2.6,2.63,2.59,2.62,3475200.0,2.4698,2.4983,2.4603,2.4888,3475200.0
2011-11-08 13:50:00,2.62,2.64,2.62,2.63,3259200.0,2.4888,2.5078,2.4888,2.4983,3259200.0
2011-11-08 14:00:00,2.63,2.64,2.61,2.62,2157600.0,2.4983,2.5078,2.4793,2.4888,2157600.0
2011-11-08 14:10:00,2.62,2.63,2.62,2.62,902400.0,2.4888,2.4983,2.4888,2.4888,902400.0
2011-11-08 14:20:00,2.62,2.65,2.62,2.65,2032800.0,2.4888,2.5173,2.4888,2.5173,2032800.0
2011-11-08 14:30:00,2.65,2.66,2.64,2.65,1327200.0,2.5173,2.5268,2.5078,2.5173,1327200.0
2011-11-08 14:40:00,2.65,2.65,2.64,2.65,782400.0,2.5173,2.5173,2.5078,2.5173,782400.0
2011-11-08 14:50:00,2.64,2.66,2.64,2.65,892800.0,2.5078,2.5268,2.5078,2.5173,892800.0
2011-11-08 15:00:00,2.65,2.65,2.64,2.64,900000.0,2.5173,2.5173,2.5078,2.5078,900000.0
2011-11-08 15:10:00,2.64,2.66,2.64,2.66,1286400.0,2.5078,2.5268,2.5078,2.5268,1286400.0
2011-11-08 15:20:00,2.66,2.66,2.65,2.66,1005600.0,2.5268,2.5268,2.5173,2.5268,1005600.0
2011-11-08 15:30:00,2.66,2.68,2.66,2.68,2556000.0,2.5268,2.5458,2.5268,2.5458,2556000.0
2011-11-08 15:40:00,2.67,2.68,2.66,2.67,2851200.0,2.5363,2.5458,2.5268,2.5363,2851200.0
2011-11-08 15:50:00,2.67,2.68,2.67,2.67,4759200.0,2.5363,2.5458,2.5363,2.5363,4759200.0
2011-11-09 09:30:00,2.49,2.5,2.48,2.5,6345600.0,2.3653,2.3748,2.3558,2.3748,6345600.0
2011-11-09 09:40:00,2.49,2.5,2.47,2.48,5479200.0,2.3653,2.3748,2.3463,2.3558,5479200.0
2011-11-09 09:50:00,2.48,2.49,2.45,2.46,6033600.0,2.3558,2.3653,2.3273,2.3368,6033600.0
2011-11-09 10:00:00,2.47,2.48,2.47,2.47,4824000.0,2.3463,2.3558,2.3463,2.3463,4824000.0
2011-11-09 10:10:00,2.47,2.49,2.47,2.48,4039200.0,2.3463,2.3653,2.3463,2.3558,4039200.0
2011-11-09 10:20:00,2.48,2.49,2.45,2.46,5152800.0,2.3558,2.3653,2.3273,2.3368,5152800.0
2011-11-09 10:30:00,2.46,2.48,2.44,2.44,7636800.0,2.3368,2.3558,2.3178,2.3178,7636800.0
2011-11-09 10:40:00,2.44,2.5,2.44,2.49,6787200.0,2.3178,2.3748,2.3178,2.3653,6787200.0
2011-11-09 10:50:00,2.49,2.5,2.48,2.49,5143200.0,2.3653,2.3748,2.3558,2.3653,5143200.0
2011-11-09 11:00:00,2.49,2.5,2.48,2.5,3012000.0,2.3653,2.3748,2.3558,2.3748,3012000.0
2011-11-09 11:10:00,2.5,2.52,2.49,2.51,5757600.0,2.3748,2.3938,2.3653,2.3843,5757600.0
2011-11-09 11:20:00,2.51,2.52,2.5,2.51,2942400.0,2.3843,2.3938,2.3748,2.3843,2942400.0
2011-11-09 11:30:00,2.51,2.52,2.5,2.51,2085600.0,2.3843,2.3938,2.3748,2.3843,2085600.0
2011-11-09 11:40:00,2.51,2.52,2.5,2.52,1648800.0,2.3843,2.3938,2.3748,2.3938,1648800.0
2011-11-09 11:50:00,2.52,2.52,2.51,2.51,1920000.0,2.3938,2.3938,2.3843,2.3843,1920000.0
2011-11-09 12:00:00,2.51,2.51,2.49,2.49,3158400.0,2.3843,2.3843,2.3653,2.3653,3158400.0
2011-11-09 12:10:00,2.49,2.5,2.49,2.5,1696800.0,2.3653,2.3748,2.3653,2.3748,1696800.0
2011-11-09 12:20:00,2.49,2.5,2.48,2.48,4202400.0,2.3653,2.3748,2.3558,2.3558,4202400.0
2011-11-09 12:30:00,2.48,2.49,2.48,2.49,2085600.0,2.3558,2.3653,2.3558,2.3653,2085600.0
2011-11-09 12:40:00,2.48,2.49,2.48,2.49,1617600.0,2.3558,2.3653,2.3558,2.3653,1617600.0
2011-11-09 12:50:00,2.49,2.5,2.49,2.5,1972800.0,2.3653,2.3748,2.3653,2.3748,1972800.0
2011-11-09 13:00:00,2.5,2.51,2.49,2.5,2901600.0,2.3748,2.3843,2.3653,2.3748,2901600.0
2011-11-09 13:10:00,2.5,2.5,2.46,2.47,4192800.0,2.3748,2.3748,2.3368,2.3463,4192800.0
2011-11-09 13:20:00,2.47,2.47,2.46,2.47,1802400.0,2.3463,2.3463,2.3368,2.3463,1802400.0
2011-11-09 13:30:00,2.47,2.47,2.46,2.46,1293600.0,2.3463,2.3463,2.3368,2.3368,1293600.0
2011-11-09 13:40:00,2.46,2.46,2.45,2.45,2145600.0,2.3368,2.3368,2.3273,2.3273,2145600.0
2011-11-09 13:50:00,2.45,2.45,2.41,2.43,4627200.0,2.3273,2.3273,2.2893,2.3083,4627200.0
2011-11-09 14:00:00,2.43,2.43,2.38,2.39,4041600.0,2.3083,2.3083,2.2608,2.2703,4041600.0
2011-11-09 14:10:00,2.39,2.41,2.39,2.4,2474400.0,2.2703,2.2893,2.2703,2.2798,2474400.0
2011-11-09 14:20:00,2.4,2.41,2.36,2.38,5700000.0,2.2798,2.2893,2.2418,2.2608,5700000.0
2011-11-09 14:30:00,2.38,2.4,2.37,2.39,4327200.0,2.2608,2.2798,2.2513,2.2703,4327200.0
2011-11-09 14:40:00,2.39,2.4,2.37,2.4,3175200.0,2.2703,2.2798,2.2513,2.2798,3175200.0
2011-11-09 14:50:00,2.4,2.41,2.39,2.39,2563200.0,2.2798,2.2893,2.2703,2.2703,2563200.0
2011-11-09 15:00:00,2.39,2.41,2.39,2.41,3112800.0,2.2703,2.2893,2.2703,2.2893,3112800.0
2011-11-09 15:10:00,2.41,2.41,2.39,2.41,2745600.0,2.2893,2.2893,2.2703,2.2893,2745600.0
2011-11-09 15:20:00,2.41,2.43,2.4,2.41,2947200.0,2.2893,2.3083,2.2798,2.2893,2947200.0
2011-11-09 15:30:00,2.41,2.41,2.38,2.38,4730400.0,2.2893,2.2893,2.2608,2.2608,4730400.0
2011-11-09 15:40:00,2.38,2.39,2.37,2.37,6806400.0,2.2608,2.2703,2.2513,2.2513,6806400.0
2011-11-09 15:50:00,2.37,2.4,2.37,2.38,9028800.0,2.2513,2.2798,2.2513,2.2608,9028800.0
2011-11-10 09:30:00,2.47,2.48,2.45,2.46,4737600.0,2.3463,2.3558,2.3273,2.3368,4737600.0
2011-11-10 09:40:00,2.45,2.47,2.44,2.45,2764800.0,2.3273,2.3463,2.3178,2.3273,2764800.0
2011-11-10 09:50:00,2.45,2.45,2.42,2.42,2340000.0,2.3273,2.3273,2.2988,2.2988,2340000.0
2011-11-10 10:00:00,2.43,2.44,2.42,2.43,3024000.0,2.3083,2.3178,2.2988,2.3083,3024000.0
2011-11-10 10:10:00,2.43,2.44,2.41,2.41,2083200.0,2.3083,2.3178,2.2893,2.2893,2083200.0
2011-11-10 10:20:00,2.41,2.42,2.4,2.4,2560800.0,2.2893,2.2988,2.2798,2.2798,2560800.0
2011-11-10 10:30:00,2.4,2.4,2.38,2.4,3520800.0,2.2798,2.2798,2.2608,2.2798,3520800.0
2011-11-10 10:40:00,2.4,2.4,2.37,2.37,4905600.0,2.2798,2.2798,2.2513,2.2513,4905600.0
2011-11-10 10:50:00,2.37,2.4,2.37,2.39,3792000.0,2.2513,2.2798,2.2513,2.2703,3792000.0
2011-11-10 11:00:00,2.39,2.42,2.39,2.41,2868000.0,2.2703,2.2988,2.2703,2.2893,2868000.0
2011-11-10 11:10:00,2.42,2.42,2.4,2.41,1615200.0,2.2988,2.2988,2.2798,2.2893,1615200.0
2011-11-10 11:20:00,2.41,2.42,2.4,2.41,1646400.0,2.2893,2.2988,2.2798,2.2893,1646400.0
2011-11-10 11:30:00,2.41,2.42,2.4,2.41,1490400.0,2.2893,2.2988,2.2798,2.2893,1490400.0
2011-11-10 11:40:00,2.41,2.45,2.41,2.45,5448000.0,2.2893,2.3273,2.2893,2.3273,5448000.0
2011-11-10 11:50:00,2.44,2.45,2.43,2.44,1917600.0,2.3178,2.3273,2.3083,2.3178,1917600.0
2011-11-10 12:00:00,2.44,2.45,2.43,2.44,837600.0,2.3178,2.3273,2.3083,2.3178,837600.0
2011-11-10 12:10:00,2.44,2.45,2.43,2.44,2023200.0,2.3178,2.3273,2.3083,2.3178,2023200.0
2011-11-10 12:20:00,2.44,2.44,2.42,2.42,1221600.0,2.3178,2.3178,2.2988,2.2988,1221600.0
2011-11-10 12:30:00,2.43,2.43,2.41,2.41,2815200.0,2.3083,2.3083,2.2893,2.2893,2815200.0
2011-11-10 12:40:00,2.41,2.42,2.41,2.42,919200.0,2.2893,2.2988,2.2893,2.2988,919200.0
2011-11-10 12:50:00,2.42,2.44,2.42,2.44,2325600.0,2.2988,2.3178,2.2988,2.3178,2325600.0
2011-11-10 13:00:00,2.44,2.45,2.44,2.44,2049600.0,2.3178,2.3273,2.3178,2.3178,2049600.0
2011-11-10 13:10:00,2.44,2.48,2.44,2.48,3734400.0,2.3178,2.3558,2.3178,2.3558,3734400.0
2011-11-10 13:20:00,2.48,2.48,2.46,2.46,2299200.0,2.3558,2.3558,2.3368,2.3368,2299200.0
2011-11-10 13:30:00,2.46,2.47,2.46,2.46,1135200.0,2.3368,2.3463,2.3368,2.3368,1135200.0
2011-11-10 13:40:00,2.46,2.47,2.45,2.45,1406400.0,2.3368,2.3463,2.3273,2.3273,1406400.0
2011-11-10 13:50:00,2.45,2.47,2.45,2.47,1382400.0,2.3273,2.3463,2.3273,2.3463,1382400.0
2011-11-10 14:00:00,2.46,2.47,2.43,2.44,1399200.0,2.3368,2.3463,2.3083,2.3178,1399200.0
2011-11-10 14:10:00,2.44,2.46,2.44,2.46,674400.0,2.3178,2.3368,2.3178,2.3368,674400.0
2011-11-10 14:20:00,2.45,2.46,2.43,2.44,1814400.0,2.3273,2.3368,2.3083,2.3178,1814400.0
2011-11-10 14:30:00,2.44,2.44,2.43,2.44,1812000.0,2.3178,2.3178,2.3083,2.3178,1812000.0
2011-11-10 14:40:00,2.43,2.45,2.43,2.44,957600.0,2.3083,2.3273,2.3083,2.3178,957600.0
2011-11-10 14:50:00,2.44,2.44,2.42,2.42,1269600.0,2.3178,2.3178,2.2988,2.2988,1269600.0
2011-11-10 15:00:00,2.42,2.43,2.41,2.42,1742400.0,2.2988,2.3083,2.2893,2.2988,1742400.0
2011-11-10 15:10:00,2.42,2.43,2.42,2.42,1094400.0,2.2988,2.3083,2.2988,2.2988,1094400.0
2011-11-10 15:20:00,2.42,2.46,2.42,2.45,2968800.0,2.2988,2.3368,2.2988,2.3273,2968800.0
2011-11-10 15:30:00,2.45,2.45,2.43,2.44,2018400.0,2.3273,2.3273,2.3083,2.3178,2018400.0
2011-11-10 15:40:00,2.44,2.44,2.43,2.44,2935200.0,2.3178,2.3178,2.3083,2.3178,2935200.0
2011-11-10 15:50:00,2.44,2.46,2.43,2.44,8047200.0,2.3178,2.3368,2.3083,2.3178,8047200.0
2011-11-11 09:30:00,2.54,2.55,2.53,2.54,5988000.0,2.4128,2.4223,2.4033,2.4128,5988000.0
2011-11-11 09:40:00,2.54,2.56,2.54,2.55,3350400.0,2.4128,2.4318,2.4128,2.4223,3350400.0
2011-11-11 09:50:00,2.55,2.56,2.54,2.55,2623200.0,2.4223,2.4318,2.4128,2.4223,2623200.0
2011-11-11 10:00:00,2.55,2.57,2.55,2.57,3508800.0,2.4223,2.4413,2.4223,2.4413,3508800.0
2011-11-11 10:10:00,2.57,2.57,2.56,2.56,2174400.0,2.4413,2.4413,2.4318,2.4318,2174400.0
2011-11-11 10:20:00,2.56,2.57,2.56,2.57,2095200.0,2.4318,2.4413,2.4318,2.4413,2095200.0
2011-11-11 10:30:00,2.57,2.59,2.57,2.58,2947200.0,2.4413,2.4603,2.4413,2.4508,2947200.0
2011-11-11 10:40:00,2.58,2.59,2.58,2.59,4888800.0,2.4508,2.4603,2.4508,2.4603,4888800.0
2011-11-11 10:50:00,2.59,2.6,2.59,2.59,1867200.0,2.4603,2.4698,2.4603,2.4603,1867200.0
2011-11-11 11:00:00,2.59,2.6,2.59,2.59,1701600.0,2.4603,2.4698,2.4603,2.4603,1701600.0
2011-11-11 11:10:00,2.59,2.6,2.59,2.59,3019200.0,2.4603,2.4698,2.4603,2.4603,3019200.0
2011-11-11 11:20:00,2.59,2.6,2.59,2.59,1257600.0,2.4603,2.4698,2.4603,2.4603,1257600.0
2011-11-11 11:30:00,2.59,2.59,2.58,2.59,1533600.0,2.4603,2.4603,2.4508,2.4603,1533600.0
2011-11-11 11:40:00,2.59,2.6,2.58,2.59,2750400.0,2.4603,2.4698,2.4508,2.4603,2750400.0
2011-11-11 11:50:00,2.59,2.59,2.58,2.58,1423200.0,2.4603,2.4603,2.4508,2.4508,1423200.0
2011-11-11 12:00:00,2.58,2.59,2.58,2.59,1137600.0,2.4508,2.4603,2.4508,2.4603,1137600.0
2011-11-11 12:10:00,2.59,2.59,2.58,2.59,1132800.0,2.4603,2.4603,2.4508,2.4603,1132800.0
2011-11-11 12:20:00,2.59,2.59,2.58,2.58,2817600.0,2.4603,2.4603,2.4508,2.4508,2817600.0
2011-11-11 12:30:00,2.58,2.58,2.57,2.57,2210400.0,2.4508,2.4508,2.4413,2.4413,2210400.0
2011-11-11 12:40:00,2.58,2.58,2.57,2.58,1756800.0,2.4508,2.4508,2.4413,2.4508,1756800.0
2011-11-11 12:50:00,2.58,2.59,2.58,2.59,2304000.0,2.4508,2.4603,2.4508,2.4603,2304000.0
2011-11-11 13:00:00,2.59,2.6,2.59,2.6,2817600.0,2.4603,2.4698,2.4603,2.4698,2817600.0
2011-11-11 13:10:00,2.6,2.6,2.59,2.59,1658400.0,2.4698,2.4698,2.4603,2.4603,1658400.0
2011-11-11 13:20:00,2.59,2.6,2.58,2.59,1425600.0,2.4603,2.4698,2.4508,2.4603,1425600.0
2011-11-11 13:30:00,2.59,2.59,2.59,2.59,1406400.0,2.4603,2.4603,2.4603,2.4603,1406400.0
2011-11-11 13:40:00,2.59,2.6,2.59,2.59,1288800.0,2.4603,2.4698,2.4603,2.4603,1288800.0
2011-11-11 13:50:00,2.59,2.59,2.58,2.58,1180800.0,2.4603,2.4603,2.4508,2.4508,1180800.0
2011-11-11 14:00:00,2.58,2.59,2.58,2.59,1075200.0,2.4508,2.4603,2.4508,2.4603,1075200.0
2011-11-11 14:10:00,2.59,2.6,2.59,2.59,1615200.0,2.4603,2.4698,2.4603,2.4603,1615200.0
2011-11-11 14:20:00,2.59,2.59,2.58,2.59,825600.0,2.4603,2.4603,2.4508,2.4603,825600.0
2011-11-11 14:30:00,2.59,2.6,2.59,2.59,1060800.0,2.4603,2.4698,2.4603,2.4603,1060800.0
2011-11-11 14:40:00,2.59,2.59,2.58,2.59,892800.0,2.4603,2.4603,2.4508,2.4603,892800.0
2011-11-11 14:50:00,2.59,2.59,2.57,2.58,1838400.0,2.4603,2.4603,2.4413,2.4508,1838400.0
2011-11-11 15:00:00,2.58,2.58,2.57,2.57,2611200.0,2.4508,2.4508,2.4413,2.4413,2611200.0
2011-11-11 15:10:00,2.57,2.58,2.57,2.58,2628000.0,2.4413,2.4508,2.4413,2.4508,2628000.0
2011-11-11 15:20:00,2.58,2.58,2.57,2.58,3007200.0,2.4508,2.4508,2.4413,2.4508,3007200.0
2011-11-11 15:30:00,2.58,2.58,2.57,2.57,1519200.0,2.4508,2.4508,2.4413,2.4413,1519200.0
2011-11-11 15:40:00,2.57,2.58,2.56,2.58,3012000.0,2.4413,2.4508,2.4318,2.4508,3012000.0
2011-11-11 15:50:00,2.58,2.59,2.58,2.58,7156800.0,2.4508,2.4603,2.4508,2.4508,7156800.0
2011-11-14 09:30:00,2.56,2.56,2.54,2.56,3012000.0,2.4318,2.4318,2.4128,2.4318,3012000.0
2011-11-14 09:40:00,2.56,2.57,2.53,2.53,2872800.0,2.4318,2.4413,2.4033,2.4033,2872800.0
2011-11-14 09:50:00,2.53,2.54,2.52,2.54,2604000.0,2.4033,2.4128,2.3938,2.4128,2604000.0
2011-11-14 10:00:00,2.54,2.55,2.52,2.55,2380800.0,2.4128,2.4223,2.3938,2.4223,2380800.0
2011-11-14 10:10:00,2.55,2.56,2.54,2.54,2116800.0,2.4223,2.4318,2.4128,2.4128,2116800.0
2011-11-14 10:20:00,2.54,2.55,2.54,2.54,842400.0,2.4128,2.4223,2.4128,2.4128,842400.0
2011-11-14 10:30:00,2.55,2.55,2.53,2.54,1824000.0,2.4223,2.4223,2.4033,2.4128,1824000.0
2011-11-14 10:40:00,2.54,2.54,2.52,2.53,1773600.0,2.4128,2.4128,2.3938,2.4033,1773600.0
2011-11-14 10:50:00,2.53,2.55,2.53,2.54,1504800.0,2.4033,2.4223,2.4033,2.4128,1504800.0
2011-11-14 11:00:00,2.54,2.56,2.54,2.56,2162400.0,2.4128,2.4318,2.4128,2.4318,2162400.0
2011-11-14 11:10:00,2.56,2.56,2.54,2.54,1951200.0,2.4318,2.4318,2.4128,2.4128,1951200.0
2011-11-14 11:20:00,2.54,2.55,2.54,2.54,1980000.0,2.4128,2.4223,2.4128,2.4128,1980000.0
2011-11-14 11:30:00,2.54,2.56,2.54,2.55,2728800.0,2.4128,2.4318,2.4128,2.4223,2728800.0
2011-11-14 11:40:00,2.55,2.55,2.53,2.53,2234400.0,2.4223,2.4223,2.4033,2.4033,2234400.0
2011-11-14 11:50:00,2.53,2.53,2.51,2.52,3405600.0,2.4033,2.4033,2.3843,2.3938,3405600.0
2011-11-14 12:00:00,2.52,2.52,2.51,2.52,1598400.0,2.3938,2.3938,2.3843,2.3938,1598400.0
2011-11-14 12:10:00,2.52,2.52,2.5,2.5,1171200.0,2.3938,2.3938,2.3748,2.3748,1171200.0
2011-11-14 12:20:00,2.5,2.51,2.49,2.5,2239200.0,2.3748,2.3843,2.3653,2.3748,2239200.0
2011-11-14 12:30:00,2.49,2.5,2.48,2.5,2212800.0,2.3653,2.3748,2.3558,2.3748,2212800.0
2011-11-14 12:40:00,2.49,2.5,2.49,2.5,1663200.0,2.3653,2.3748,2.3653,2.3748,1663200.0
2011-11-14 12:50:00,2.5,2.51,2.5,2.5,760800.0,2.3748,2.3843,2.3748,2.3748,760800.0
2011-11-14 13:00:00,2.5,2.5,2.49,2.5,508800.0,2.3748,2.3748,2.3653,2.3748,508800.0
2011-11-14 13:10:00,2.5,2.5,2.49,2.5,1044000.0,2.3748,2.3748,2.3653,2.3748,1044000.0
2011-11-14 13:20:00,2.5,2.51,2.5,2.51,1024800.0,2.3748,2.3843,2.3748,2.3843,1024800.0
2011-11-14 13:30:00,2.51,2.52,2.51,2.51,1156800.0,2.3843,2.3938,2.3843,2.3843,1156800.0
2011-11-14 13:40:00,2.52,2.52,2.51,2.51,542400.0,2.3938,2.3938,2.3843,2.3843,542400.0
2011-11-14 13:50:00,2.51,2.51,2.5,2.51,832800.0,2.3843,2.3843,2.3748,2.3843,832800.0
2011-11-14 14:00:00,2.51,2.51,2.5,2.51,1132800.0,2.3843,2.3843,2.3748,2.3843,1132800.0
2011-11-14 14:10:00,2.51,2.52,2.51,2.51,1084800.0,2.3843,2.3938,2.3843,2.3843,1084800.0
2011-11-14 14:20:00,2.5,2.51,2.5,2.5,950400.0,2.3748,2.3843,2.3748,2.3748,950400.0
2011-11-14 14:30:00,2.5,2.5,2.49,2.5,1044000.0,2.3748,2.3748,2.3653,2.3748,1044000.0
2011-11-14 14:40:00,2.5,2.5,2.49,2.49,1435200.0,2.3748,2.3748,2.3653,2.3653,1435200.0
2011-11-14 14:50:00,2.49,2.49,2.48,2.48,2325600.0,2.3653,2.3653,2.3558,2.3558,2325600.0
2011-11-14 15:00:00,2.48,2.5,2.48,2.49,1612800.0,2.3558,2.3748,2.3558,2.3653,1612800.0
2011-11-14 15:10:00,2.49,2.5,2.49,2.49,1058400.0,2.3653,2.3748,2.3653,2.3653,1058400.0
2011-11-14 15:20:00,2.49,2.51,2.49,2.5,1612800.0,2.3653,2.3843,2.3653,2.3748,1612800.0
2011-11-14 15:30:00,2.51,2.51,2.5,2.51,2788800.0,2.3843,2.3843,2.3748,2.3843,2788800.0
2011-11-14 15:40:00,2.51,2.52,2.51,2.51,2421600.0,2.3843,2.3938,2.3843,2.3843,2421600.0
2011-11-14 15:50:00,2.52,2.52,2.5,2.51,4831200.0,2.3938,2.3938,2.3748,2.3843,4831200.0
2011-11-15 09:30:00,2.5,2.52,2.48,2.51,6686400.0,2.3748,2.3938,2.3558,2.3843,6686400.0
2011-11-15 09:40:00,2.51,2.53,2.51,2.52,4341600.0,2.3843,2.4033,2.3843,2.3938,4341600.0
2011-11-15 09:50:00,2.52,2.53,2.52,2.52,1735200.0,2.3938,2.4033,2.3938,2.3938,1735200.0
2011-11-15 10:00:00,2.52,2.52,2.51,2.51,3033600.0,2.3938,2.3938,2.3843,2.3843,3033600.0
2011-11-15 10:10:00,2.51,2.51,2.49,2.49,3314400.0,2.3843,2.3843,2.3653,2.3653,3314400.0
2011-11-15 10:20:00,2.49,2.51,2.49,2.5,1740000.0,2.3653,2.3843,2.3653,2.3748,1740000.0
2011-11-15 10:30:00,2.51,2.52,2.5,2.51,2769600.0,2.3843,2.3938,2.3748,2.3843,2769600.0
2011-11-15 10:40:00,2.51,2.52,2.5,2.51,2616000.0,2.3843,2.3938,2.3748,2.3843,2616000.0
2011-11-15 10:50:00,2.51,2.51,2.49,2.49,1879200.0,2.3843,2.3843,2.3653,2.3653,1879200.0
2011-11-15 11:00:00,2.49,2.5,2.49,2.5,1281600.0,2.3653,2.3748,2.3653,2.3748,1281600.0
2011-11-15 11:10:00,2.5,2.51,2.48,2.48,1298400.0,2.3748,2.3843,2.3558,2.3558,1298400.0
2011-11-15 11:20:00,2.48,2.48,2.47,2.48,2678400.0,2.3558,2.3558,2.3463,2.3558,2678400.0
2011-11-15 11:30:00,2.48,2.48,2.47,2.47,1730400.0,2.3558,2.3558,2.3463,2.3463,1730400.0
2011-11-15 11:40:00,2.47,2.48,2.47,2.48,1411200.0,2.3463,2.3558,2.3463,2.3558,1411200.0
2011-11-15 11:50:00,2.48,2.5,2.47,2.49,1855200.0,2.3558,2.3748,2.3463,2.3653,1855200.0
2011-11-15 12:00:00,2.49,2.51,2.49,2.5,3045600.0,2.3653,2.3843,2.3653,2.3748,3045600.0
2011-11-15 12:10:00,2.5,2.51,2.5,2.5,1867200.0,2.3748,2.3843,2.3748,2.3748,1867200.0
2011-11-15 12:20:00,2.51,2.52,2.5,2.52,2184000.0,2.3843,2.3938,2.3748,2.3938,2184000.0
2011-11-15 12:30:00,2.52,2.55,2.52,2.54,4572000.0,2.3938,2.4223,2.3938,2.4128,4572000.0
2011-11-15 12:40:00,2.54,2.55,2.53,2.53,1723200.0,2.4128,2.4223,2.4033,2.4033,1723200.0
2011-11-15 12:50:00,2.53,2.55,2.53,2.55,1380000.0,2.4033,2.4223,2.4033,2.4223,1380000.0
2011-11-15 13:00:00,2.55,2.56,2.55,2.55,2294400.0,2.4223,2.4318,2.4223,2.4223,2294400.0
2011-11-15 13:10:00,2.55,2.56,2.54,2.54,2340000.0,2.4223,2.4318,2.4128,2.4128,2340000.0
2011-11-15 13:20:00,2.54,2.55,2.54,2.55,1113600.0,2.4128,2.4223,2.4128,2.4223,1113600.0
2011-11-15 13:30:00,2.55,2.57,2.55,2.57,2248800.0,2.4223,2.4413,2.4223,2.4413,2248800.0
2011-11-15 13:40:00,2.56,2.57,2.56,2.56,1572000.0,2.4318,2.4413,2.4318,2.4318,1572000.0
2011-11-15 13:50:00,2.56,2.57,2.56,2.56,679200.0,2.4318,2.4413,2.4318,2.4318,679200.0
2011-11-15 14:00:00,2.56,2.57,2.56,2.57,876000.0,2.4318,2.4413,2.4318,2.4413,876000.0
2011-11-15 14:10:00,2.57,2.57,2.56,2.56,2131200.0,2.4413,2.4413,2.4318,2.4318,2131200.0
2011-11-15 14:20:00,2.56,2.56,2.55,2.55,1898400.0,2.4318,2.4318,2.4223,2.4223,1898400.0
2011-11-15 14:30:00,2.55,2.56,2.55,2.56,1236000.0,2.4223,2.4318,2.4223,2.4318,1236000.0
2011-11-15 14:40:00,2.56,2.56,2.55,2.56,828000.0,2.4318,2.4318,2.4223,2.4318,828000.0
2011-11-15 14:50:00,2.56,2.57,2.56,2.57,2275200.0,2.4318,2.4413,2.4318,2.4413,2275200.0
2011-11-15 15:00:00,2.57,2.59,2.57,2.58,3777600.0,2.4413,2.4603,2.4413,2.4508,3777600.0
2011-11-15 15:10:00,2.58,2.58,2.57,2.57,3204000.0,2.4508,2.4508,2.4413,2.4413,3204000.0
2011-11-15 15:20:00,2.57,2.59,2.57,2.58,3765600.0,2.4413,2.4603,2.4413,2.4508,3765600.0
2011-11-15 15:30:00,2.58,2.59,2.57,2.57,2798400.0,2.4508,2.4603,2.4413,2.4413,2798400.0
2011-11-15 15:40:00,2.57,2.58,2.57,2.58,2260800.0,2.4413,2.4508,2.4413,2.4508,2260800.0
2011-11-15 15:50:00,2.57,2.57,2.55,2.55,3916800.0,2.4413,2.4413,2.4223,2.4223,3916800.0
2011-11-16 09:30:00,2.47,2.49,2.46,2.48,8944800.0,2.3463,2.3653,2.3368,2.3558,8944800.0
2011-11-16 09:40:00,2.48,2.49,2.48,2.48,3427200.0,2.3558,2.3653,2.3558,2.3558,3427200.0
2011-11-16 09:50:00,2.49,2.51,2.49,2.49,4802400.0,2.3653,2.3843,2.3653,2.3653,4802400.0
2011-11-16 10:00:00,2.5,2.5,2.48,2.48,4771200.0,2.3748,2.3748,2.3558,2.3558,4771200.0
2011-11-16 10:10:00,2.48,2.5,2.48,2.5,2980800.0,2.3558,2.3748,2.3558,2.3748,2980800.0
2011-11-16 10:20:00,2.5,2.5,2.48,2.48,3477600.0,2.3748,2.3748,2.3558,2.3558,3477600.0
2011-11-16 10:30:00,2.48,2.49,2.47,2.49,3117600.0,2.3558,2.3653,2.3463,2.3653,3117600.0
2011-11-16 10:40:00,2.49,2.51,2.48,2.51,3489600.0,2.3653,2.3843,2.3558,2.3843,3489600.0
2011-11-16 10:50:00,2.51,2.52,2.51,2.52,2414400.0,2.3843,2.3938,2.3843,2.3938,2414400.0
2011-11-16 11:00:00,2.52,2.54,2.52,2.54,2572800.0,2.3938,2.4128,2.3938,2.4128,2572800.0
2011-11-16 11:10:00,2.54,2.54,2.53,2.53,2589600.0,2.4128,2.4128,2.4033,2.4033,2589600.0
2011-11-16 11:20:00,2.53,2.54,2.53,2.53,2709600.0,2.4033,2.4128,2.4033,2.4033,2709600.0
2011-11-16 11:30:00,2.53,2.53,2.52,2.52,2966400.0,2.4033,2.4033,2.3938,2.3938,2966400.0
2011-11-16 11:40:00,2.52,2.52,2.51,2.51,2296800.0,2.3938,2.3938,2.3843,2.3843,2296800.0
2011-11-16 11:50:00,2.51,2.51,2.51,2.51,1404000.0,2.3843,2.3843,2.3843,2.3843,1404000.0
2011-11-16 12:00:00,2.51,2.51,2.51,2.51,1180800.0,2.3843,2.3843,2.3843,2.3843,1180800.0
2011-11-16 12:10:00,2.51,2.51,2.5,2.51,1694400.0,2.3843,2.3843,2.3748,2.3843,1694400.0
2011-11-16 12:20:00,2.51,2.51,2.5,2.51,943200.0,2.3843,2.3843,2.3748,2.3843,943200.0
2011-11-16 12:30:00,2.51,2.53,2.51,2.52,2932800.0,2.3843,2.4033,2.3843,2.3938,2932800.0
2011-11-16 12:40:00,2.53,2.53,2.51,2.51,3108000.0,2.4033,2.4033,2.3843,2.3843,3108000.0
2011-11-16 12:50:00,2.51,2.52,2.5,2.51,1039200.0,2.3843,2.3938,2.3748,2.3843,1039200.0
2011-11-16 13:00:00,2.52,2.52,2.51,2.52,976800.0,2.3938,2.3938,2.3843,2.3938,976800.0
2011-11-16 13:10:00,2.52,2.53,2.51,2.52,1101600.0,2.3938,2.4033,2.3843,2.3938,1101600.0
2011-11-16 13:20:00,2.52,2.54,2.52,2.54,4500000.0,2.3938,2.4128,2.3938,2.4128,4500000.0
2011-11-16 13:30:00,2.54,2.54,2.54,2.54,1876800.0,2.4128,2.4128,2.4128,2.4128,1876800.0
2011-11-16 13:40:00,2.55,2.56,2.54,2.56,3751200.0,2.4223,2.4318,2.4128,2.4318,3751200.0
2011-11-16 13:50:00,2.56,2.56,2.54,2.55,2786400.0,2.4318,2.4318,2.4128,2.4223,2786400.0
2011-11-16 14:00:00,2.55,2.55,2.54,2.54,806400.0,2.4223,2.4223,2.4128,2.4128,806400.0
2011-11-16 14:10:00,2.54,2.55,2.53,2.54,1464000.0,2.4128,2.4223,2.4033,2.4128,1464000.0
2011-11-16 14:20:00,2.54,2.55,2.54,2.54,2220000.0,2.4128,2.4223,2.4128,2.4128,2220000.0
2011-11-16 14:30:00,2.54,2.55,2.54,2.55,1128000.0,2.4128,2.4223,2.4128,2.4223,1128000.0
2011-11-16 14:40:00,2.55,2.55,2.53,2.53,2174400.0,2.4223,2.4223,2.4033,2.4033,2174400.0
2011-11-16 14:50:00,2.53,2.53,2.52,2.53,2913600.0,2.4033,2.4033,2.3938,2.4033,2913600.0
2011-11-16 15:00:00,2.53,2.53,2.52,2.53,3312000.0,2.4033,2.4033,2.3938,2.4033,3312000.0
2011-11-16 15:10:00,2.53,2.53,2.49,2.49,5949600.0,2.4033,2.4033,2.3653,2.3653,5949600.0
2011-11-16 15:20:00,2.49,2.5,2.47,2.47,4531200.0,2.3653,2.3748,2.3463,2.3463,4531200.0
2011-11-16 15:30:00,2.47,2.47,2.42,2.45,7682400.0,2.3463,2.3463,2.2988,2.3273,7682400.0
2011-11-16 15:40:00,2.45,2.46,2.44,2.45,6417600.0,2.3273,2.3368,2.3178,2.3273,6417600.0
2011-11-16 15:50:00,2.45,2.45,2.42,2.43,10982400.0,2.3273,2.3273,2.2988,2.3083,10982400.0
2011-11-17 09:30:00,2.41,2.42,2.39,2.39,7041600.0,2.2893,2.2988,2.2703,2.2703,7041600.0
2011-11-17 09:40:00,2.39,2.39,2.36,2.37,6772800.0,2.2703,2.2703,2.2418,2.2513,6772800.0
2011-11-17 09:50:00,2.37,2.39,2.36,2.39,5013600.0,2.2513,2.2703,2.2418,2.2703,5013600.0
2011-11-17 10:00:00,2.39,2.41,2.37,2.41,8296800.0,2.2703,2.2893,2.2513,2.2893,8296800.0
2011-11-17 10:10:00,2.41,2.41,2.39,2.39,3607200.0,2.2893,2.2893,2.2703,2.2703,3607200.0
2011-11-17 10:20:00,2.4,2.41,2.38,2.41,4142400.0,2.2798,2.2893,2.2608,2.2893,4142400.0
2011-11-17 10:30:00,2.41,2.43,2.39,2.42,5553600.0,2.2893,2.3083,2.2703,2.2988,5553600.0
2011-11-17 10:40:00,2.42,2.43,2.41,2.41,2515200.0,2.2988,2.3083,2.2893,2.2893,2515200.0
2011-11-17 10:50:00,2.41,2.42,2.4,2.41,2887200.0,2.2893,2.2988,2.2798,2.2893,2887200.0
2011-11-17 11:00:00,2.41,2.41,2.38,2.39,3417600.0,2.2893,2.2893,2.2608,2.2703,3417600.0
2011-11-17 11:10:00,2.39,2.4,2.38,2.39,2104800.0,2.2703,2.2798,2.2608,2.2703,2104800.0
2011-11-17 11:20:00,2.39,2.4,2.38,2.39,1538400.0,2.2703,2.2798,2.2608,2.2703,1538400.0
2011-11-17 11:30:00,2.39,2.41,2.39,2.4,2352000.0,2.2703,2.2893,2.2703,2.2798,2352000.0
2011-11-17 11:40:00,2.4,2.41,2.4,2.4,2088000.0,2.2798,2.2893,2.2798,2.2798,2088000.0
2011-11-17 11:50:00,2.4,2.41,2.39,2.4,2136000.0,2.2798,2.2893,2.2703,2.2798,2136000.0
2011-11-17 12:00:00,2.4,2.4,2.38,2.38,2258400.0,2.2798,2.2798,2.2608,2.2608,2258400.0
2011-11-17 12:10:00,2.38,2.38,2.36,2.37,3616800.0,2.2608,2.2608,2.2418,2.2513,3616800.0
2011-11-17 12:20:00,2.38,2.38,2.36,2.36,2059200.0,2.2608,2.2608,2.2418,2.2418,2059200.0
2011-11-17 12:30:00,2.36,2.36,2.29,2.3,10432800.0,2.2418,2.2418,2.1753,2.1848,10432800.0
2011-11-17 12:40:00,2.3,2.31,2.27,2.3,4444800.0,2.1848,2.1943,2.1563,2.1848,4444800.0
2011-11-17 12:50:00,2.3,2.32,2.29,2.31,4060800.0,2.1848,2.2038,2.1753,2.1943,4060800.0
2011-11-17 13:00:00,2.31,2.31,2.28,2.29,3129600.0,2.1943,2.1943,2.1658,2.1753,3129600.0
2011-11-17 13:10:00,2.29,2.32,2.28,2.31,2995200.0,2.1753,2.2038,2.1658,2.1943,2995200.0
2011-11-17 13:20:00,2.31,2.32,2.3,2.31,1800000.0,2.1943,2.2038,2.1848,2.1943,1800000.0
2011-11-17 13:30:00,2.31,2.31,2.29,2.3,1634400.0,2.1943,2.1943,2.1753,2.1848,1634400.0
2011-11-17 13:40:00,2.3,2.3,2.28,2.29,2433600.0,2.1848,2.1848,2.1658,2.1753,2433600.0
2011-11-17 13:50:00,2.29,2.3,2.26,2.3,6012000.0,2.1753,2.1848,2.1468,2.1848,6012000.0
2011-11-17 14:00:00,2.3,2.3,2.28,2.29,3477600.0,2.1848,2.1848,2.1658,2.1753,3477600.0
2011-11-17 14:10:00,2.29,2.29,2.27,2.28,3288000.0,2.1753,2.1753,2.1563,2.1658,3288000.0
2011-11-17 14:20:00,2.28,2.29,2.26,2.28,4634400.0,2.1658,2.1753,2.1468,2.1658,4634400.0
2011-11-17 14:30:00,2.28,2.29,2.27,2.27,5174400.0,2.1658,2.1753,2.1563,2.1563,5174400.0
2011-11-17 14:40:00,2.27,2.3,2.27,2.3,2930400.0,2.1563,2.1848,2.1563,2.1848,2930400.0
2011-11-17 14:50:00,2.3,2.3,2.29,2.29,1468800.0,2.1848,2.1848,2.1753,2.1753,1468800.0
2011-11-17 15:00:00,2.29,2.3,2.28,2.28,5700000.0,2.1753,2.1848,2.1658,2.1658,5700000.0
2011-11-17 15:10:00,2.28,2.28,2.27,2.28,2304000.0,2.1658,2.1658,2.1563,2.1658,2304000.0
2011-11-17 15:20:00,2.28,2.3,2.27,2.28,2702400.0,2.1658,2.1848,2.1563,2.1658,2702400.0
2011-11-17 15:30:00,2.28,2.29,2.27,2.27,2973600.0,2.1658,2.1753,2.1563,2.1563,2973600.0
2011-11-17 15:40:00,2.27,2.3,2.26,2.28,5589600.0,2.1563,2.1848,2.1468,2.1658,5589600.0
2011-11-17 15:50:00,2.28,2.31,2.27,2.31,7617600.0,2.1658,2.1943,2.1563,2.1943,7617600.0
2011-11-18 09:30:00,2.33,2.34,2.31,2.31,7411200.0,2.2133,2.2228,2.1943,2.1943,7411200.0
2011-11-18 09:40:00,2.31,2.32,2.3,2.31,5666400.0,2.1943,2.2038,2.1848,2.1943,5666400.0
2011-11-18 09:50:00,2.31,2.33,2.3,2.32,6307200.0,2.1943,2.2133,2.1848,2.2038,6307200.0
2011-11-18 10:00:00,2.32,2.33,2.31,2.31,4428000.0,2.2038,2.2133,2.1943,2.1943,4428000.0
2011-11-18 10:10:00,2.31,2.32,2.3,2.31,3564000.0,2.1943,2.2038,2.1848,2.1943,3564000.0
2011-11-18 10:20:00,2.31,2.31,2.29,2.3,4706400.0,2.1943,2.1943,2.1753,2.1848,4706400.0
2011-11-18 10:30:00,2.3,2.33,2.3,2.32,3362400.0,2.1848,2.2133,2.1848,2.2038,3362400.0
2011-11-18 10:40:00,2.32,2.34,2.32,2.34,2136000.0,2.2038,2.2228,2.2038,2.2228,2136000.0
2011-11-18 10:50:00,2.34,2.34,2.33,2.33,3928800.0,2.2228,2.2228,2.2133,2.2133,3928800.0
2011-11-18 11:00:00,2.33,2.33,2.32,2.32,2076000.0,2.2133,2.2133,2.2038,2.2038,2076000.0
2011-11-18 11:10:00,2.32,2.33,2.31,2.31,1087200.0,2.2038,2.2133,2.1943,2.1943,1087200.0
2011-11-18 11:20:00,2.32,2.32,2.31,2.32,1425600.0,2.2038,2.2038,2.1943,2.2038,1425600.0
2011-11-18 11:30:00,2.32,2.32,2.3,2.31,1903200.0,2.2038,2.2038,2.1848,2.1943,1903200.0
2011-11-18 11:40:00,2.31,2.32,2.3,2.3,2424000.0,2.1943,2.2038,2.1848,2.1848,2424000.0
2011-11-18 11:50:00,2.3,2.31,2.3,2.3,1891200.0,2.1848,2.1943,2.1848,2.1848,1891200.0
2011-11-18 12:00:00,2.3,2.3,2.27,2.29,4060800.0,2.1848,2.1848,2.1563,2.1753,4060800.0
2011-11-18 12:10:00,2.29,2.29,2.28,2.29,1293600.0,2.1753,2.1753,2.1658,2.1753,1293600.0
2011-11-18 12:20:00,2.28,2.3,2.28,2.29,2870400.0,2.1658,2.1848,2.1658,2.1753,2870400.0
2011-11-18 12:30:00,2.29,2.3,2.29,2.3,1274400.0,2.1753,2.1848,2.1753,2.1848,1274400.0
2011-11-18 12:40:00,2.3,2.31,2.29,2.3,1113600.0,2.1848,2.1943,2.1753,2.1848,1113600.0
2011-11-18 12:50:00,2.3,2.3,2.29,2.29,1108800.0,2.1848,2.1848,2.1753,2.1753,1108800.0
2011-11-18 13:00:00,2.29,2.3,2.29,2.3,921600.0,2.1753,2.1848,2.1753,2.1848,921600.0
2011-11-18 13:10:00,2.3,2.32,2.3,2.31,1048800.0,2.1848,2.2038,2.1848,2.1943,1048800.0
2011-11-18 13:20:00,2.31,2.31,2.31,2.31,876000.0,2.1943,2.1943,2.1943,2.1943,876000.0
2011-11-18 13:30:00,2.31,2.33,2.31,2.33,2054400.0,2.1943,2.2133,2.1943,2.2133,2054400.0
2011-11-18 13:40:00,2.33,2.33,2.32,2.32,1593600.0,2.2133,2.2133,2.2038,2.2038,1593600.0
2011-11-18 13:50:00,2.32,2.33,2.32,2.32,1087200.0,2.2038,2.2133,2.2038,2.2038,1087200.0
2011-11-18 14:00:00,2.32,2.32,2.31,2.31,1713600.0,2.2038,2.2038,2.1943,2.1943,1713600.0
2011-11-18 14:10:00,2.31,2.34,2.31,2.32,3768000.0,2.1943,2.2228,2.1943,2.2038,3768000.0
2011-11-18 14:20:00,2.32,2.33,2.31,2.31,1339200.0,2.2038,2.2133,2.1943,2.1943,1339200.0
2011-11-18 14:30:00,2.32,2.33,2.32,2.32,1092000.0,2.2038,2.2133,2.2038,2.2038,1092000.0
2011-11-18 14:40:00,2.32,2.32,2.31,2.32,638400.0,2.2038,2.2038,2.1943,2.2038,638400.0
2011-11-18 14:50:00,2.31,2.31,2.3,2.31,1231200.0,2.1943,2.1943,2.1848,2.1943,1231200.0
2011-11-18 15:00:00,2.31,2.31,2.3,2.31,1564800.0,2.1943,2.1943,2.1848,2.1943,1564800.0
2011-11-18 15:10:00,2.31,2.32,2.3,2.31,796800.0,2.1943,2.2038,2.1848,2.1943,796800.0
2011-11-18 15:20:00,2.31,2.31,2.3,2.3,931200.0,2.1943,2.1943,2.1848,2.1848,931200.0
2011-11-18 15:30:00,2.3,2.32,2.3,2.31,2061600.0,2.1848,2.2038,2.1848,2.1943,2061600.0
2011-11-18 15:40:00,2.31,2.31,2.3,2.31,4032000.0,2.1943,2.1943,2.1848,2.1943,4032000.0
2011-11-18 15:50:00,2.31,2.31,2.3,2.3,3664800.0,2.1943,2.1943,2.1848,2.1848,3664800.0
2011-11-21 09:30:00,2.2,2.21,2.18,2.18,8527200.0,2.0898,2.0993,2.0708,2.0708,8527200.0
2011-11-21 09:40:00,2.18,2.18,2.17,2.18,4368000.0,2.0708,2.0708,2.0613,2.0708,4368000.0
2011-11-21 09:50:00,2.18,2.18,2.16,2.17,5853600.0,2.0708,2.0708,2.0518,2.0613,5853600.0
2011-11-21 10:00:00,2.17,2.18,2.15,2.16,8239200.0,2.0613,2.0708,2.0423,2.0518,8239200.0
2011-11-21 10:10:00,2.16,2.18,2.16,2.16,3993600.0,2.0518,2.0708,2.0518,2.0518,3993600.0
2011-11-21 10:20:00,2.16,2.17,2.15,2.16,3996000.0,2.0518,2.0613,2.0423,2.0518,3996000.0
2011-11-21 10:30:00,2.16,2.17,2.15,2.16,6112800.0,2.0518,2.0613,2.0423,2.0518,6112800.0
2011-11-21 10:40:00,2.16,2.16,2.14,2.14,4272000.0,2.0518,2.0518,2.0328,2.0328,4272000.0
2011-11-21 10:50:00,2.14,2.15,2.13,2.13,4977600.0,2.0328,2.0423,2.0233,2.0233,4977600.0
2011-11-21 11:00:00,2.13,2.13,2.12,2.13,4773600.0,2.0233,2.0233,2.0138,2.0233,4773600.0
2011-11-21 11:10:00,2.13,2.15,2.13,2.14,5851200.0,2.0233,2.0423,2.0233,2.0328,5851200.0
2011-11-21 11:20:00,2.15,2.15,2.13,2.14,2227200.0,2.0423,2.0423,2.0233,2.0328,2227200.0
2011-11-21 11:30:00,2.14,2.14,2.12,2.12,3237600.0,2.0328,2.0328,2.0138,2.0138,3237600.0
2011-11-21 11:40:00,2.12,2.14,2.11,2.13,3782400.0,2.0138,2.0328,2.0043,2.0233,3782400.0
2011-11-21 11:50:00,2.13,2.14,2.13,2.14,2522400.0,2.0233,2.0328,2.0233,2.0328,2522400.0
2011-11-21 12:00:00,2.14,2.15,2.13,2.13,1860000.0,2.0328,2.0423,2.0233,2.0233,1860000.0
2011-11-21 12:10:00,2.13,2.15,2.13,2.14,1766400.0,2.0233,2.0423,2.0233,2.0328,1766400.0
2011-11-21 12:20:00,2.13,2.14,2.12,2.13,1411200.0,2.0233,2.0328,2.0138,2.0233,1411200.0
2011-11-21 12:30:00,2.13,2.14,2.12,2.14,1872000.0,2.0233,2.0328,2.0138,2.0328,1872000.0
2011-11-21 12:40:00,2.14,2.15,2.14,2.14,890400.0,2.0328,2.0423,2.0328,2.0328,890400.0
2011-11-21 12:50:00,2.14,2.14,2.13,2.14,1288800.0,2.0328,2.0328,2.0233,2.0328,1288800.0
2011-11-21 13:00:00,2.14,2.16,2.14,2.15,1908000.0,2.0328,2.0518,2.0328,2.0423,1908000.0
2011-11-21 13:10:00,2.15,2.16,2.15,2.15,1850400.0,2.0423,2.0518,2.0423,2.0423,1850400.0
2011-11-21 13:20:00,2.15,2.16,2.15,2.15,3492000.0,2.0423,2.0518,2.0423,2.0423,3492000.0
2011-11-21 13:30:00,2.15,2.15,2.14,2.14,1041600.0,2.0423,2.0423,2.0328,2.0328,1041600.0
2011-11-21 13:40:00,2.14,2.15,2.14,2.14,1372800.0,2.0328,2.0423,2.0328,2.0328,1372800.0
2011-11-21 13:50:00,2.14,2.14,2.13,2.13,1125600.0,2.0328,2.0328,2.0233,2.0233,1125600.0
2011-11-21 14:00:00,2.13,2.14,2.12,2.14,1408800.0,2.0233,2.0328,2.0138,2.0328,1408800.0
2011-11-21 14:10:00,2.14,2.18,2.14,2.16,5203200.0,2.0328,2.0708,2.0328,2.0518,5203200.0
2011-11-21 14:20:00,2.16,2.17,2.16,2.16,1826400.0,2.0518,2.0613,2.0518,2.0518,1826400.0
2011-11-21 14:30:00,2.16,2.17,2.16,2.17,2858400.0,2.0518,2.0613,2.0518,2.0613,2858400.0
2011-11-21 14:40:00,2.17,2.18,2.16,2.17,3686400.0,2.0613,2.0708,2.0518,2.0613,3686400.0
2011-11-21 14:50:00,2.17,2.18,2.16,2.16,2335200.0,2.0613,2.0708,2.0518,2.0518,2335200.0
2011-11-21 15:00:00,2.16,2.17,2.15,2.16,2640000.0,2.0518,2.0613,2.0423,2.0518,2640000.0
2011-11-21 15:10:00,2.16,2.18,2.15,2.17,2580000.0,2.0518,2.0708,2.0423,2.0613,2580000.0
2011-11-21 15:20:00,2.17,2.2,2.17,2.19,5896800.0,2.0613,2.0898,2.0613,2.0803,5896800.0
2011-11-21 15:30:00,2.19,2.2,2.18,2.2,3247200.0,2.0803,2.0898,2.0708,2.0898,3247200.0
2011-11-21 15:40:00,2.2,2.2,2.19,2.2,4197600.0,2.0898,2.0898,2.0803,2.0898,4197600.0
2011-11-21 15:50:00,2.2,2.2,2.17,2.17,11280000.0,2.0898,2.0898,2.0613,2.0613,11280000.0
2011-11-22 09:30:00,2.16,2.17,2.14,2.17,2836800.0,2.0518,2.0613,2.0328,2.0613,2836800.0
2011-11-22 09:40:00,2.17,2.19,2.17,2.18,3684000.0,2.0613,2.0803,2.0613,2.0708,3684000.0
2011-11-22 09:50:00,2.18,2.18,2.17,2.17,2464800.0,2.0708,2.0708,2.0613,2.0613,2464800.0
2011-11-22 10:00:00,2.18,2.18,2.15,2.16,2788800.0,2.0708,2.0708,2.0423,2.0518,2788800.0
2011-11-22 10:10:00,2.16,2.17,2.15,2.16,2716800.0,2.0518,2.0613,2.0423,2.0518,2716800.0
2011-11-22 10:20:00,2.16,2.18,2.16,2.18,2908800.0,2.0518,2.0708,2.0518,2.0708,2908800.0
2011-11-22 10:30:00,2.18,2.18,2.16,2.16,1593600.0,2.0708,2.0708,2.0518,2.0518,1593600.0
2011-11-22 10:40:00,2.16,2.17,2.14,2.14,1860000.0,2.0518,2.0613,2.0328,2.0328,1860000.0
2011-11-22 10:50:00,2.14,2.14,2.12,2.13,3628800.0,2.0328,2.0328,2.0138,2.0233,3628800.0
2011-11-22 11:00:00,2.13,2.13,2.12,2.13,2565600.0,2.0233,2.0233,2.0138,2.0233,2565600.0
2011-11-22 11:10:00,2.13,2.14,2.12,2.14,2268000.0,2.0233,2.0328,2.0138,2.0328,2268000.0
2011-11-22 11:20:00,2.14,2.14,2.12,2.13,3206400.0,2.0328,2.0328,2.0138,2.0233,3206400.0
2011-11-22 11:30:00,2.13,2.13,2.11,2.12,4334400.0,2.0233,2.0233,2.0043,2.0138,4334400.0
2011-11-22 11:40:00,2.11,2.12,2.11,2.12,1737600.0,2.0043,2.0138,2.0043,2.0138,1737600.0
2011-11-22 11:50:00,2.12,2.13,2.11,2.13,2505600.0,2.0138,2.0233,2.0043,2.0233,2505600.0
2011-11-22 12:00:00,2.13,2.18,2.13,2.17,8522400.0,2.0233,2.0708,2.0233,2.0613,8522400.0
2011-11-22 12:10:00,2.17,2.17,2.16,2.16,4358400.0,2.0613,2.0613,2.0518,2.0518,4358400.0
2011-11-22 12:20:00,2.16,2.17,2.14,2.15,2904000.0,2.0518,2.0613,2.0328,2.0423,2904000.0
2011-11-22 12:30:00,2.15,2.16,2.14,2.15,1670400.0,2.0423,2.0518,2.0328,2.0423,1670400.0
2011-11-22 12:40:00,2.15,2.16,2.15,2.15,1668000.0,2.0423,2.0518,2.0423,2.0423,1668000.0
2011-11-22 12:50:00,2.15,2.17,2.15,2.17,1915200.0,2.0423,2.0613,2.0423,2.0613,1915200.0
2011-11-22 13:00:00,2.17,2.18,2.16,2.16,3624000.0,2.0613,2.0708,2.0518,2.0518,3624000.0
2011-11-22 13:10:00,2.17,2.19,2.16,2.19,2251200.0,2.0613,2.0803,2.0518,2.0803,2251200.0
2011-11-22 13:20:00,2.19,2.19,2.18,2.18,2412000.0,2.0803,2.0803,2.0708,2.0708,2412000.0
2011-11-22 13:30:00,2.18,2.19,2.18,2.18,3127200.0,2.0708,2.0803,2.0708,2.0708,3127200.0
2011-11-22 13:40:00,2.18,2.18,2.17,2.18,1492800.0,2.0708,2.0708,2.0613,2.0708,1492800.0
2011-11-22 13:50:00,2.18,2.18,2.16,2.16,4336800.0,2.0708,2.0708,2.0518,2.0518,4336800.0
2011-11-22 14:00:00,2.16,2.16,2.16,2.16,1188000.0,2.0518,2.0518,2.0518,2.0518,1188000.0
2011-11-22 14:10:00,2.16,2.17,2.16,2.16,1231200.0,2.0518,2.0613,2.0518,2.0518,1231200.0
2011-11-22 14:20:00,2.16,2.16,2.15,2.16,1401600.0,2.0518,2.0518,2.0423,2.0518,1401600.0
2011-11-22 14:30:00,2.16,2.16,2.14,2.15,1821600.0,2.0518,2.0518,2.0328,2.0423,1821600.0
2011-11-22 14:40:00,2.15,2.16,2.15,2.15,1468800.0,2.0423,2.0518,2.0423,2.0423,1468800.0
2011-11-22 14:50:00,2.15,2.15,2.13,2.14,1713600.0,2.0423,2.0423,2.0233,2.0328,1713600.0
2011-11-22 15:00:00,2.14,2.15,2.14,2.14,2455200.0,2.0328,2.0423,2.0328,2.0328,2455200.0
2011-11-22 15:10:00,2.14,2.15,2.13,2.14,2457600.0,2.0328,2.0423,2.0233,2.0328,2457600.0
2011-11-22 15:20:00,2.14,2.16,2.14,2.15,2467200.0,2.0328,2.0518,2.0328,2.0423,2467200.0
2011-11-22 15:30:00,2.15,2.16,2.14,2.14,2625600.0,2.0423,2.0518,2.0328,2.0328,2625600.0
2011-11-22 15:40:00,2.14,2.15,2.14,2.15,3055200.0,2.0328,2.0423,2.0328,2.0423,3055200.0
2011-11-22 15:50:00,2.15,2.15,2.14,2.14,4488000.0,2.0423,2.0423,2.0328,2.0328,4488000.0
2011-11-23 09:30:00,2.08,2.09,2.07,2.08,4327200.0,1.9759,1.9854,1.9664,1.9759,4327200.0
2011-11-23 09:40:00,2.08,2.08,2.06,2.07,4329600.0,1.9759,1.9759,1.9569,1.9664,4329600.0
2011-11-23 09:50:00,2.07,2.07,2.05,2.05,4346400.0,1.9664,1.9664,1.9474,1.9474,4346400.0
2011-11-23 10:00:00,2.05,2.06,2.04,2.06,3348000.0,1.9474,1.9569,1.9379,1.9569,3348000.0
2011-11-23 10:10:00,2.05,2.06,2.03,2.04,6316800.0,1.9474,1.9569,1.9284,1.9379,6316800.0
2011-11-23 10:20:00,2.04,2.04,2.03,2.03,2779200.0,1.9379,1.9379,1.9284,1.9284,2779200.0
2011-11-23 10:30:00,2.04,2.05,2.03,2.04,5832000.0,1.9379,1.9474,1.9284,1.9379,5832000.0
2011-11-23 10:40:00,2.04,2.04,2.03,2.04,2522400.0,1.9379,1.9379,1.9284,1.9379,2522400.0
2011-11-23 10:50:00,2.04,2.05,2.03,2.04,5340000.0,1.9379,1.9474,1.9284,1.9379,5340000.0
2011-11-23 11:00:00,2.04,2.05,2.03,2.03,4958400.0,1.9379,1.9474,1.9284,1.9284,4958400.0
2011-11-23 11:10:00,2.03,2.03,2.02,2.03,4975200.0,1.9284,1.9284,1.9189,1.9284,4975200.0
2011-11-23 11:20:00,2.03,2.03,2.02,2.02,2539200.0,1.9284,1.9284,1.9189,1.9189,2539200.0
2011-11-23 11:30:00,2.02,2.03,2.01,2.03,6883200.0,1.9189,1.9284,1.9094,1.9284,6883200.0
2011-11-23 11:40:00,2.03,2.03,2.02,2.03,1720800.0,1.9284,1.9284,1.9189,1.9284,1720800.0
2011-11-23 11:50:00,2.03,2.04,2.03,2.03,1994400.0,1.9284,1.9379,1.9284,1.9284,1994400.0
2011-11-23 12:00:00,2.03,2.04,2.03,2.04,3338400.0,1.9284,1.9379,1.9284,1.9379,3338400.0
2011-11-23 12:10:00,2.04,2.04,2.03,2.04,1459200.0,1.9379,1.9379,1.9284,1.9379,1459200.0
2011-11-23 12:20:00,2.04,2.04,2.03,2.03,1168800.0,1.9379,1.9379,1.9284,1.9284,1168800.0
2011-11-23 12:30:00,2.03,2.03,2.02,2.03,1567200.0,1.9284,1.9284,1.9189,1.9284,1567200.0
2011-11-23 12:40:00,2.02,2.04,2.02,2.03,1464000.0,1.9189,1.9379,1.9189,1.9284,1464000.0
2011-11-23 12:50:00,2.03,2.05,2.03,2.05,3170400.0,1.9284,1.9474,1.9284,1.9474,3170400.0
2011-11-23 13:00:00,2.05,2.05,2.04,2.05,1490400.0,1.9474,1.9474,1.9379,1.9474,1490400.0
2011-11-23 13:10:00,2.05,2.05,2.04,2.04,1315200.0,1.9474,1.9474,1.9379,1.9379,1315200.0
2011-11-23 13:20:00,2.05,2.05,2.04,2.05,1077600.0,1.9474,1.9474,1.9379,1.9474,1077600.0
2011-11-23 13:30:00,2.05,2.05,2.04,2.04,943200.0,1.9474,1.9474,1.9379,1.9379,943200.0
2011-11-23 13:40:00,2.04,2.04,2.03,2.04,1365600.0,1.9379,1.9379,1.9284,1.9379,1365600.0
2011-11-23 13:50:00,2.04,2.05,2.03,2.03,3444000.0,1.9379,1.9474,1.9284,1.9284,3444000.0
2011-11-23 14:00:00,2.03,2.03,2.02,2.03,1209600.0,1.9284,1.9284,1.9189,1.9284,1209600.0
2011-11-23 14:10:00,2.03,2.03,2.01,2.02,3300000.0,1.9284,1.9284,1.9094,1.9189,3300000.0
2011-11-23 14:20:00,2.02,2.02,2.01,2.02,1104000.0,1.9189,1.9189,1.9094,1.9189,1104000.0
2011-11-23 14:30:00,2.02,2.03,2.02,2.03,1562400.0,1.9189,1.9284,1.9189,1.9284,1562400.0
2011-11-23 14:40:00,2.03,2.03,2.02,2.03,772800.0,1.9284,1.9284,1.9189,1.9284,772800.0
2011-11-23 14:50:00,2.03,2.03,2.02,2.02,753600.0,1.9284,1.9284,1.9189,1.9189,753600.0
2011-11-23 15:00:00,2.02,2.04,2.01,2.03,3780000.0,1.9189,1.9379,1.9094,1.9284,3780000.0
2011-11-23 15:10:00,2.03,2.05,2.03,2.04,3657600.0,1.9284,1.9474,1.9284,1.9379,3657600.0
2011-11-23 15:20:00,2.04,2.04,2.02,2.03,2227200.0,1.9379,1.9379,1.9189,1.9284,2227200.0
2011-11-23 15:30:00,2.03,2.04,2.03,2.04,1252800.0,1.9284,1.9379,1.9284,1.9379,1252800.0
2011-11-23 15:40:00,2.04,2.06,2.04,2.04,4068000.0,1.9379,1.9569,1.9379,1.9379,4068000.0
2011-11-23 15:50:00,2.04,2.05,2.0,2.0,8186400.0,1.9379,1.9474,1.8999,1.8999,8186400.0
2011-11-25 09:30:00,1.99,2.04,1.99,2.03,6501600.0,1.8904,1.9379,1.8904,1.9284,6501600.0
2011-11-25 09:40:00,2.03,2.05,2.03,2.03,6813600.0,1.9284,1.9474,1.9284,1.9284,6813600.0
2011-11-25 09:50:00,2.03,2.04,2.03,2.03,3436800.0,1.9284,1.9379,1.9284,1.9284,3436800.0
2011-11-25 10:00:00,2.03,2.05,2.03,2.05,4219200.0,1.9284,1.9474,1.9284,1.9474,4219200.0
2011-11-25 10:10:00,2.05,2.06,2.05,2.06,3540000.0,1.9474,1.9569,1.9474,1.9569,3540000.0
2011-11-25 10:20:00,2.06,2.06,2.04,2.04,2599200.0,1.9569,1.9569,1.9379,1.9379,2599200.0
2011-11-25 10:30:00,2.04,2.06,2.04,2.05,943200.0,1.9379,1.9569,1.9379,1.9474,943200.0
2011-11-25 10:40:00,2.05,2.06,2.05,2.05,2337600.0,1.9474,1.9569,1.9474,1.9474,2337600.0
2011-11-25 10:50:00,2.05,2.06,2.04,2.04,2025600.0,1.9474,1.9569,1.9379,1.9379,2025600.0
2011-11-25 11:00:00,2.04,2.05,2.04,2.04,1461600.0,1.9379,1.9474,1.9379,1.9379,1461600.0
2011-11-25 11:10:00,2.05,2.05,2.04,2.05,1591200.0,1.9474,1.9474,1.9379,1.9474,1591200.0
2011-11-25 11:20:00,2.05,2.05,2.04,2.04,996000.0,1.9474,1.9474,1.9379,1.9379,996000.0
2011-11-25 11:30:00,2.04,2.04,2.03,2.04,1773600.0,1.9379,1.9379,1.9284,1.9379,1773600.0
2011-11-25 11:40:00,2.03,2.04,2.01,2.02,3228000.0,1.9284,1.9379,1.9094,1.9189,3228000.0
2011-11-25 11:50:00,2.02,2.02,2.01,2.01,2059200.0,1.9189,1.9189,1.9094,1.9094,2059200.0
2011-11-25 12:00:00,2.01,2.01,2.0,2.0,1272000.0,1.9094,1.9094,1.8999,1.8999,1272000.0
2011-11-25 12:10:00,2.0,2.01,2.0,2.0,1905600.0,1.8999,1.9094,1.8999,1.8999,1905600.0
2011-11-25 12:20:00,2.0,2.01,2.0,2.01,991200.0,1.8999,1.9094,1.8999,1.9094,991200.0
2011-11-25 12:30:00,2.01,2.02,2.0,2.01,1044000.0,1.9094,1.9189,1.8999,1.9094,1044000.0
2011-11-25 12:40:00,2.01,2.01,1.99,2.0,2313600.0,1.9094,1.9094,1.8904,1.8999,2313600.0
2011-11-25 12:50:00,2.01,2.01,1.99,1.99,6902400.0,1.9094,1.9094,1.8904,1.8904,6902400.0
2011-11-28 09:30:00,2.15,2.16,2.14,2.16,9883200.0,2.0423,2.0518,2.0328,2.0518,9883200.0
2011-11-28 09:40:00,2.16,2.17,2.16,2.16,10372800.0,2.0518,2.0613,2.0518,2.0518,10372800.0
2011-11-28 09:50:00,2.16,2.18,2.16,2.17,5992800.0,2.0518,2.0708,2.0518,2.0613,5992800.0
2011-11-28 10:00:00,2.17,2.17,2.17,2.17,2431200.0,2.0613,2.0613,2.0613,2.0613,2431200.0
2011-11-28 10:10:00,2.17,2.18,2.17,2.18,2462400.0,2.0613,2.0708,2.0613,2.0708,2462400.0
2011-11-28 10:20:00,2.18,2.18,2.17,2.17,1812000.0,2.0708,2.0708,2.0613,2.0613,1812000.0
2011-11-28 10:30:00,2.18,2.19,2.17,2.17,2522400.0,2.0708,2.0803,2.0613,2.0613,2522400.0
2011-11-28 10:40:00,2.17,2.18,2.17,2.17,1286400.0,2.0613,2.0708,2.0613,2.0613,1286400.0
2011-11-28 10:50:00,2.17,2.18,2.17,2.17,1665600.0,2.0613,2.0708,2.0613,2.0613,1665600.0
2011-11-28 11:00:00,2.17,2.18,2.17,2.17,1665600.0,2.0613,2.0708,2.0613,2.0613,1665600.0
2011-11-28 11:10:00,2.17,2.17,2.17,2.17,2424000.0,2.0613,2.0613,2.0613,2.0613,2424000.0
2011-11-28 11:20:00,2.17,2.18,2.17,2.18,1188000.0,2.0613,2.0708,2.0613,2.0708,1188000.0
2011-11-28 11:30:00,2.18,2.18,2.17,2.17,1720800.0,2.0708,2.0708,2.0613,2.0613,1720800.0
2011-11-28 11:40:00,2.18,2.18,2.17,2.17,804000.0,2.0708,2.0708,2.0613,2.0613,804000.0
2011-11-28 11:50:00,2.17,2.17,2.17,2.17,511200.0,2.0613,2.0613,2.0613,2.0613,511200.0
2011-11-28 12:00:00,2.17,2.17,2.17,2.17,1142400.0,2.0613,2.0613,2.0613,2.0613,1142400.0
2011-11-28 12:10:00,2.17,2.17,2.17,2.17,504000.0,2.0613,2.0613,2.0613,2.0613,504000.0
2011-11-28 12:20:00,2.17,2.17,2.16,2.16,1137600.0,2.0613,2.0613,2.0518,2.0518,1137600.0
2011-11-28 12:30:00,2.16,2.16,2.15,2.16,4411200.0,2.0518,2.0518,2.0423,2.0518,4411200.0
2011-11-28 12:40:00,2.16,2.16,2.15,2.16,1401600.0,2.0518,2.0518,2.0423,2.0518,1401600.0
2011-11-28 12:50:00,2.16,2.16,2.15,2.15,2121600.0,2.0518,2.0518,2.0423,2.0423,2121600.0
2011-11-28 13:00:00,2.15,2.15,2.15,2.15,2450400.0,2.0423,2.0423,2.0423,2.0423,2450400.0
2011-11-28 13:10:00,2.15,2.16,2.15,2.16,1920000.0,2.0423,2.0518,2.0423,2.0518,1920000.0
2011-11-28 13:20:00,2.16,2.17,2.16,2.17,984000.0,2.0518,2.0613,2.0518,2.0613,984000.0
2011-11-28 13:30:00,2.17,2.18,2.17,2.17,1178400.0,2.0613,2.0708,2.0613,2.0613,1178400.0
2011-11-28 13:40:00,2.17,2.17,2.17,2.17,578400.0,2.0613,2.0613,2.0613,2.0613,578400.0
2011-11-28 13:50:00,2.17,2.17,2.15,2.15,1233600.0,2.0613,2.0613,2.0423,2.0423,1233600.0
2011-11-28 14:00:00,2.15,2.16,2.15,2.16,1334400.0,2.0423,2.0518,2.0423,2.0518,1334400.0
2011-11-28 14:10:00,2.16,2.17,2.16,2.17,2169600.0,2.0518,2.0613,2.0518,2.0613,2169600.0
2011-11-28 14:20:00,2.17,2.17,2.15,2.16,1504800.0,2.0613,2.0613,2.0423,2.0518,1504800.0
2011-11-28 14:30:00,2.16,2.16,2.15,2.15,1072800.0,2.0518,2.0518,2.0423,2.0423,1072800.0
2011-11-28 14:40:00,2.15,2.16,2.15,2.15,1600800.0,2.0423,2.0518,2.0423,2.0423,1600800.0
2011-11-28 14:50:00,2.15,2.15,2.14,2.15,3693600.0,2.0423,2.0423,2.0328,2.0423,3693600.0
2011-11-28 15:00:00,2.14,2.15,2.13,2.13,3333600.0,2.0328,2.0423,2.0233,2.0233,3333600.0
2011-11-28 15:10:00,2.13,2.13,2.12,2.13,2121600.0,2.0233,2.0233,2.0138,2.0233,2121600.0
2011-11-28 15:20:00,2.13,2.14,2.12,2.13,2805600.0,2.0233,2.0328,2.0138,2.0233,2805600.0
2011-11-28 15:30:00,2.13,2.14,2.13,2.13,2529600.0,2.0233,2.0328,2.0233,2.0233,2529600.0
2011-11-28 15:40:00,2.13,2.13,2.12,2.12,2256000.0,2.0233,2.0233,2.0138,2.0138,2256000.0
2011-11-28 15:50:00,2.12,2.16,2.12,2.16,6876000.0,2.0138,2.0518,2.0138,2.0518,6876000.0
2011-11-29 09:30:00,2.18,2.18,2.16,2.17,3976800.0,2.0708,2.0708,2.0518,2.0613,3976800.0
2011-11-29 09:40:00,2.17,2.18,2.17,2.18,2685600.0,2.0613,2.0708,2.0613,2.0708,2685600.0
2011-11-29 09:50:00,2.18,2.2,2.18,2.19,3470400.0,2.0708,2.0898,2.0708,2.0803,3470400.0
2011-11-29 10:00:00,2.19,2.21,2.18,2.2,15364800.0,2.0803,2.0993,2.0708,2.0898,15364800.0
2011-11-29 10:10:00,2.2,2.22,2.2,2.22,3616800.0,2.0898,2.1088,2.0898,2.1088,3616800.0
2011-11-29 10:20:00,2.22,2.22,2.21,2.21,3816000.0,2.1088,2.1088,2.0993,2.0993,3816000.0
2011-11-29 10:30:00,2.21,2.22,2.21,2.22,6921600.0,2.0993,2.1088,2.0993,2.1088,6921600.0
2011-11-29 10:40:00,2.22,2.22,2.21,2.21,2995200.0,2.1088,2.1088,2.0993,2.0993,2995200.0
2011-11-29 10:50:00,2.21,2.21,2.2,2.21,2289600.0,2.0993,2.0993,2.0898,2.0993,2289600.0
2011-11-29 11:00:00,2.2,2.21,2.19,2.19,3206400.0,2.0898,2.0993,2.0803,2.0803,3206400.0
2011-11-29 11:10:00,2.19,2.21,2.19,2.2,3398400.0,2.0803,2.0993,2.0803,2.0898,3398400.0
2011-11-29 11:20:00,2.21,2.21,2.2,2.21,1240800.0,2.0993,2.0993,2.0898,2.0993,1240800.0
2011-11-29 11:30:00,2.21,2.22,2.21,2.22,1324800.0,2.0993,2.1088,2.0993,2.1088,1324800.0
2011-11-29 11:40:00,2.22,2.22,2.21,2.21,1752000.0,2.1088,2.1088,2.0993,2.0993,1752000.0
2011-11-29 11:50:00,2.21,2.21,2.19,2.2,2196000.0,2.0993,2.0993,2.0803,2.0898,2196000.0
2011-11-29 12:00:00,2.2,2.22,2.2,2.22,1507200.0,2.0898,2.1088,2.0898,2.1088,1507200.0
2011-11-29 12:10:00,2.21,2.22,2.21,2.21,1593600.0,2.0993,2.1088,2.0993,2.0993,1593600.0
2011-11-29 12:20:00,2.21,2.22,2.21,2.21,578400.0,2.0993,2.1088,2.0993,2.0993,578400.0
2011-11-29 12:30:00,2.21,2.21,2.2,2.2,1804800.0,2.0993,2.0993,2.0898,2.0898,1804800.0
2011-11-29 12:40:00,2.2,2.2,2.19,2.2,1754400.0,2.0898,2.0898,2.0803,2.0898,1754400.0
2011-11-29 12:50:00,2.2,2.2,2.19,2.2,902400.0,2.0898,2.0898,2.0803,2.0898,902400.0
2011-11-29 13:00:00,2.2,2.2,2.18,2.19,2383200.0,2.0898,2.0898,2.0708,2.0803,2383200.0
2011-11-29 13:10:00,2.18,2.19,2.18,2.19,626400.0,2.0708,2.0803,2.0708,2.0803,626400.0
2011-11-29 13:20:00,2.19,2.2,2.19,2.2,1046400.0,2.0803,2.0898,2.0803,2.0898,1046400.0
2011-11-29 13:30:00,2.2,2.2,2.18,2.2,2541600.0,2.0898,2.0898,2.0708,2.0898,2541600.0
2011-11-29 13:40:00,2.2,2.2,2.18,2.18,1108800.0,2.0898,2.0898,2.0708,2.0708,1108800.0
2011-11-29 13:50:00,2.18,2.19,2.17,2.17,2193600.0,2.0708,2.0803,2.0613,2.0613,2193600.0
2011-11-29 14:00:00,2.17,2.18,2.17,2.17,2131200.0,2.0613,2.0708,2.0613,2.0613,2131200.0
2011-11-29 14:10:00,2.17,2.18,2.17,2.18,1058400.0,2.0613,2.0708,2.0613,2.0708,1058400.0
2011-11-29 14:20:00,2.18,2.18,2.18,2.18,1068000.0,2.0708,2.0708,2.0708,2.0708,1068000.0
2011-11-29 14:30:00,2.18,2.19,2.18,2.19,1624800.0,2.0708,2.0803,2.0708,2.0803,1624800.0
2011-11-29 14:40:00,2.19,2.2,2.19,2.19,962400.0,2.0803,2.0898,2.0803,2.0803,962400.0
2011-11-29 14:50:00,2.18,2.19,2.18,2.19,1720800.0,2.0708,2.0803,2.0708,2.0803,1720800.0
2011-11-29 15:00:00,2.19,2.19,2.18,2.18,1653600.0,2.0803,2.0803,2.0708,2.0708,1653600.0
2011-11-29 15:10:00,2.19,2.21,2.18,2.21,3170400.0,2.0803,2.0993,2.0708,2.0993,3170400.0
2011-11-29 15:20:00,2.2,2.21,2.2,2.2,2076000.0,2.0898,2.0993,2.0898,2.0898,2076000.0
2011-11-29 15:30:00,2.2,2.21,2.19,2.19,3223200.0,2.0898,2.0993,2.0803,2.0803,3223200.0
2011-11-29 15:40:00,2.19,2.2,2.19,2.19,2148000.0,2.0803,2.0898,2.0803,2.0803,2148000.0
2011-11-29 15:50:00,2.19,2.19,2.17,2.18,6523200.0,2.0803,2.0803,2.0613,2.0708,6523200.0
2011-11-30 09:30:00,2.37,2.37,2.35,2.35,10291200.0,2.2513,2.2513,2.2323,2.2323,10291200.0
2011-11-30 09:40:00,2.36,2.39,2.36,2.39,10555200.0,2.2418,2.2703,2.2418,2.2703,10555200.0
2011-11-30 09:50:00,2.39,2.4,2.38,2.39,5880000.0,2.2703,2.2798,2.2608,2.2703,5880000.0
2011-11-30 10:00:00,2.4,2.4,2.38,2.39,6216000.0,2.2798,2.2798,2.2608,2.2703,6216000.0
2011-11-30 10:10:00,2.39,2.39,2.38,2.39,3309600.0,2.2703,2.2703,2.2608,2.2703,3309600.0
2011-11-30 10:20:00,2.39,2.4,2.38,2.4,4581600.0,2.2703,2.2798,2.2608,2.2798,4581600.0
2011-11-30 10:30:00,2.4,2.41,2.39,2.41,6950400.0,2.2798,2.2893,2.2703,2.2893,6950400.0
2011-11-30 10:40:00,2.41,2.42,2.41,2.42,9127200.0,2.2893,2.2988,2.2893,2.2988,9127200.0
2011-11-30 10:50:00,2.42,2.42,2.41,2.42,3182400.0,2.2988,2.2988,2.2893,2.2988,3182400.0
2011-11-30 11:00:00,2.42,2.42,2.41,2.41,1944000.0,2.2988,2.2988,2.2893,2.2893,1944000.0
2011-11-30 11:10:00,2.41,2.41,2.4,2.41,1456800.0,2.2893,2.2893,2.2798,2.2893,1456800.0
2011-11-30 11:20:00,2.41,2.41,2.4,2.4,1063200.0,2.2893,2.2893,2.2798,2.2798,1063200.0
2011-11-30 11:30:00,2.4,2.41,2.4,2.41,1430400.0,2.2798,2.2893,2.2798,2.2893,1430400.0
2011-11-30 11:40:00,2.41,2.41,2.41,2.41,1468800.0,2.2893,2.2893,2.2893,2.2893,1468800.0
2011-11-30 11:50:00,2.41,2.41,2.4,2.4,1204800.0,2.2893,2.2893,2.2798,2.2798,1204800.0
2011-11-30 12:00:00,2.4,2.4,2.4,2.4,1056000.0,2.2798,2.2798,2.2798,2.2798,1056000.0
2011-11-30 12:10:00,2.4,2.4,2.4,2.4,1483200.0,2.2798,2.2798,2.2798,2.2798,1483200.0
2011-11-30 12:20:00,2.4,2.41,2.4,2.4,1557600.0,2.2798,2.2893,2.2798,2.2798,1557600.0
2011-11-30 12:30:00,2.4,2.41,2.4,2.4,1394400.0,2.2798,2.2893,2.2798,2.2798,1394400.0
2011-11-30 12:40:00,2.4,2.4,2.4,2.4,1699200.0,2.2798,2.2798,2.2798,2.2798,1699200.0
2011-11-30 12:50:00,2.4,2.41,2.4,2.4,748800.0,2.2798,2.2893,2.2798,2.2798,748800.0
2011-11-30 13:00:00,2.4,2.41,2.4,2.41,1161600.0,2.2798,2.2893,2.2798,2.2893,1161600.0
2011-11-30 13:10:00,2.41,2.41,2.4,2.4,948000.0,2.2893,2.2893,2.2798,2.2798,948000.0
2011-11-30 13:20:00,2.4,2.4,2.39,2.39,1344000.0,2.2798,2.2798,2.2703,2.2703,1344000.0
2011-11-30 13:30:00,2.39,2.4,2.39,2.4,830400.0,2.2703,2.2798,2.2703,2.2798,830400.0
2011-11-30 13:40:00,2.4,2.4,2.39,2.39,1020000.0,2.2798,2.2798,2.2703,2.2703,1020000.0
2011-11-30 13:50:00,2.39,2.39,2.39,2.39,2030400.0,2.2703,2.2703,2.2703,2.2703,2030400.0
2011-11-30 14:00:00,2.39,2.4,2.39,2.39,3230400.0,2.2703,2.2798,2.2703,2.2703,3230400.0
2011-11-30 14:10:00,2.39,2.39,2.38,2.39,4176000.0,2.2703,2.2703,2.2608,2.2703,4176000.0
2011-11-30 14:20:00,2.39,2.4,2.39,2.4,1284000.0,2.2703,2.2798,2.2703,2.2798,1284000.0
2011-11-30 14:30:00,2.4,2.41,2.4,2.4,1413600.0,2.2798,2.2893,2.2798,2.2798,1413600.0
2011-11-30 14:40:00,2.4,2.4,2.39,2.39,873600.0,2.2798,2.2798,2.2703,2.2703,873600.0
2011-11-30 14:50:00,2.39,2.4,2.39,2.4,856800.0,2.2703,2.2798,2.2703,2.2798,856800.0
2011-11-30 15:00:00,2.4,2.4,2.4,2.4,1694400.0,2.2798,2.2798,2.2798,2.2798,1694400.0
2011-11-30 15:10:00,2.4,2.42,2.4,2.41,5150400.0,2.2798,2.2988,2.2798,2.2893,5150400.0
2011-11-30 15:20:00,2.41,2.42,2.41,2.41,3931200.0,2.2893,2.2988,2.2893,2.2893,3931200.0
2011-11-30 15:30:00,2.41,2.42,2.41,2.42,2289600.0,2.2893,2.2988,2.2893,2.2988,2289600.0
2011-11-30 15:40:00,2.42,2.44,2.42,2.43,8047200.0,2.2988,2.3178,2.2988,2.3083,8047200.0
2011-11-30 15:50:00,2.44,2.46,2.44,2.45,8827200.0,2.3178,2.3368,2.3178,2.3273,8827200.0
2011-12-01 09:30:00,2.44,2.45,2.43,2.43,4845600.0,2.3178,2.3273,2.3083,2.3083,4845600.0
2011-12-01 09:40:00,2.43,2.46,2.43,2.45,4044000.0,2.3083,2.3368,2.3083,2.3273,4044000.0
2011-12-01 09:50:00,2.45,2.47,2.45,2.47,5236800.0,2.3273,2.3463,2.3273,2.3463,5236800.0
2011-12-01 10:00:00,2.47,2.49,2.46,2.48,7377600.0,2.3463,2.3653,2.3368,2.3558,7377600.0
2011-12-01 10:10:00,2.48,2.48,2.46,2.47,2390400.0,2.3558,2.3558,2.3368,2.3463,2390400.0
2011-12-01 10:20:00,2.47,2.48,2.46,2.47,1077600.0,2.3463,2.3558,2.3368,2.3463,1077600.0
2011-12-01 10:30:00,2.47,2.47,2.45,2.46,1713600.0,2.3463,2.3463,2.3273,2.3368,1713600.0
2011-12-01 10:40:00,2.45,2.46,2.45,2.45,2167200.0,2.3273,2.3368,2.3273,2.3273,2167200.0
2011-12-01 10:50:00,2.45,2.45,2.44,2.44,2580000.0,2.3273,2.3273,2.3178,2.3178,2580000.0
2011-12-01 11:00:00,2.45,2.46,2.45,2.45,1908000.0,2.3273,2.3368,2.3273,2.3273,1908000.0
2011-12-01 11:10:00,2.45,2.45,2.42,2.43,3489600.0,2.3273,2.3273,2.2988,2.3083,3489600.0
2011-12-01 11:20:00,2.43,2.43,2.43,2.43,4996800.0,2.3083,2.3083,2.3083,2.3083,4996800.0
2011-12-01 11:30:00,2.43,2.43,2.42,2.43,4226400.0,2.3083,2.3083,2.2988,2.3083,4226400.0
2011-12-01 11:40:00,2.43,2.44,2.43,2.43,1418400.0,2.3083,2.3178,2.3083,2.3083,1418400.0
2011-12-01 11:50:00,2.43,2.45,2.43,2.44,1550400.0,2.3083,2.3273,2.3083,2.3178,1550400.0
2011-12-01 12:00:00,2.44,2.44,2.44,2.44,806400.0,2.3178,2.3178,2.3178,2.3178,806400.0
2011-12-01 12:10:00,2.44,2.44,2.43,2.44,631200.0,2.3178,2.3178,2.3083,2.3178,631200.0
2011-12-01 12:20:00,2.44,2.45,2.43,2.44,808800.0,2.3178,2.3273,2.3083,2.3178,808800.0
2011-12-01 12:30:00,2.44,2.45,2.44,2.44,549600.0,2.3178,2.3273,2.3178,2.3178,549600.0
2011-12-01 12:40:00,2.44,2.44,2.43,2.43,571200.0,2.3178,2.3178,2.3083,2.3083,571200.0
2011-12-01 12:50:00,2.43,2.44,2.42,2.42,1425600.0,2.3083,2.3178,2.2988,2.2988,1425600.0
2011-12-01 13:00:00,2.42,2.43,2.42,2.42,1495200.0,2.2988,2.3083,2.2988,2.2988,1495200.0
2011-12-01 13:10:00,2.42,2.44,2.42,2.44,3036000.0,2.2988,2.3178,2.2988,2.3178,3036000.0
2011-12-01 13:20:00,2.44,2.44,2.44,2.44,950400.0,2.3178,2.3178,2.3178,2.3178,950400.0
2011-12-01 13:30:00,2.44,2.45,2.44,2.44,984000.0,2.3178,2.3273,2.3178,2.3178,984000.0
2011-12-01 13:40:00,2.44,2.46,2.44,2.46,3943200.0,2.3178,2.3368,2.3178,2.3368,3943200.0
2011-12-01 13:50:00,2.46,2.47,2.46,2.47,1152000.0,2.3368,2.3463,2.3368,2.3463,1152000.0
2011-12-01 14:00:00,2.47,2.47,2.46,2.46,792000.0,2.3463,2.3463,2.3368,2.3368,792000.0
2011-12-01 14:10:00,2.46,2.46,2.45,2.45,3352800.0,2.3368,2.3368,2.3273,2.3273,3352800.0
2011-12-01 14:20:00,2.45,2.46,2.45,2.46,655200.0,2.3273,2.3368,2.3273,2.3368,655200.0
2011-12-01 14:30:00,2.46,2.46,2.45,2.45,967200.0,2.3368,2.3368,2.3273,2.3273,967200.0
2011-12-01 14:40:00,2.46,2.47,2.45,2.46,1279200.0,2.3368,2.3463,2.3273,2.3368,1279200.0
2011-12-01 14:50:00,2.46,2.46,2.45,2.45,902400.0,2.3368,2.3368,2.3273,2.3273,902400.0
2011-12-01 15:00:00,2.45,2.46,2.44,2.44,1082400.0,2.3273,2.3368,2.3178,2.3178,1082400.0
2011-12-01 15:10:00,2.44,2.45,2.44,2.45,753600.0,2.3178,2.3273,2.3178,2.3273,753600.0
2011-12-01 15:20:00,2.45,2.46,2.45,2.46,1641600.0,2.3273,2.3368,2.3273,2.3368,1641600.0
2011-12-01 15:30:00,2.46,2.47,2.45,2.45,1106400.0,2.3368,2.3463,2.3273,2.3273,1106400.0
2011-12-01 15:40:00,2.45,2.45,2.44,2.44,2443200.0,2.3273,2.3273,2.3178,2.3178,2443200.0
2011-12-01 15:50:00,2.44,2.45,2.43,2.45,5371200.0,2.3178,2.3273,2.3083,2.3273,5371200.0
2011-12-02 09:30:00,2.52,2.53,2.5,2.51,6244800.0,2.3938,2.4033,2.3748,2.3843,6244800.0
2011-12-02 09:40:00,2.51,2.51,2.49,2.5,3345600.0,2.3843,2.3843,2.3653,2.3748,3345600.0
2011-12-02 09:50:00,2.5,2.51,2.49,2.51,2479200.0,2.3748,2.3843,2.3653,2.3843,2479200.0
2011-12-02 10:00:00,2.51,2.52,2.51,2.51,3820800.0,2.3843,2.3938,2.3843,2.3843,3820800.0
2011-12-02 10:10:00,2.52,2.53,2.51,2.53,3391200.0,2.3938,2.4033,2.3843,2.4033,3391200.0
2011-12-02 10:20:00,2.53,2.54,2.53,2.53,2400000.0,2.4033,2.4128,2.4033,2.4033,2400000.0
2011-12-02 10:30:00,2.53,2.54,2.53,2.53,2200800.0,2.4033,2.4128,2.4033,2.4033,2200800.0
2011-12-02 10:40:00,2.53,2.53,2.52,2.52,2347200.0,2.4033,2.4033,2.3938,2.3938,2347200.0
2011-12-02 10:50:00,2.52,2.53,2.52,2.52,1596000.0,2.3938,2.4033,2.3938,2.3938,1596000.0
2011-12-02 11:00:00,2.52,2.53,2.5,2.5,2613600.0,2.3938,2.4033,2.3748,2.3748,2613600.0
2011-12-02 11:10:00,2.5,2.5,2.49,2.5,1881600.0,2.3748,2.3748,2.3653,2.3748,1881600.0
2011-12-02 11:20:00,2.5,2.51,2.49,2.5,1624800.0,2.3748,2.3843,2.3653,2.3748,1624800.0
2011-12-02 11:30:00,2.5,2.51,2.49,2.5,2136000.0,2.3748,2.3843,2.3653,2.3748,2136000.0
2011-12-02 11:40:00,2.5,2.5,2.47,2.47,2640000.0,2.3748,2.3748,2.3463,2.3463,2640000.0
2011-12-02 11:50:00,2.47,2.48,2.46,2.48,2246400.0,2.3463,2.3558,2.3368,2.3558,2246400.0
2011-12-02 12:00:00,2.48,2.48,2.47,2.48,1593600.0,2.3558,2.3558,2.3463,2.3558,1593600.0
2011-12-02 12:10:00,2.48,2.49,2.47,2.48,967200.0,2.3558,2.3653,2.3463,2.3558,967200.0
2011-12-02 12:20:00,2.48,2.49,2.48,2.48,2208000.0,2.3558,2.3653,2.3558,2.3558,2208000.0
2011-12-02 12:30:00,2.48,2.49,2.48,2.49,1665600.0,2.3558,2.3653,2.3558,2.3653,1665600.0
2011-12-02 12:40:00,2.49,2.5,2.48,2.49,1164000.0,2.3653,2.3748,2.3558,2.3653,1164000.0
2011-12-02 12:50:00,2.49,2.5,2.49,2.49,801600.0,2.3653,2.3748,2.3653,2.3653,801600.0
2011-12-02 13:00:00,2.49,2.49,2.48,2.48,760800.0,2.3653,2.3653,2.3558,2.3558,760800.0
2011-12-02 13:10:00,2.48,2.48,2.47,2.48,765600.0,2.3558,2.3558,2.3463,2.3558,765600.0
2011-12-02 13:20:00,2.48,2.49,2.48,2.48,758400.0,2.3558,2.3653,2.3558,2.3558,758400.0
2011-12-02 13:30:00,2.48,2.48,2.47,2.47,600000.0,2.3558,2.3558,2.3463,2.3463,600000.0
2011-12-02 13:40:00,2.47,2.49,2.47,2.48,1089600.0,2.3463,2.3653,2.3463,2.3558,1089600.0
2011-12-02 13:50:00,2.48,2.49,2.47,2.48,828000.0,2.3558,2.3653,2.3463,2.3558,828000.0
2011-12-02 14:00:00,2.48,2.48,2.46,2.47,2839200.0,2.3558,2.3558,2.3368,2.3463,2839200.0
2011-12-02 14:10:00,2.47,2.48,2.47,2.48,878400.0,2.3463,2.3558,2.3463,2.3558,878400.0
2011-12-02 14:20:00,2.48,2.48,2.47,2.48,676800.0,2.3558,2.3558,2.3463,2.3558,676800.0
2011-12-02 14:30:00,2.48,2.48,2.46,2.47,952800.0,2.3558,2.3558,2.3368,2.3463,952800.0
2011-12-02 14:40:00,2.47,2.48,2.47,2.47,1617600.0,2.3463,2.3558,2.3463,2.3463,1617600.0
2011-12-02 14:50:00,2.47,2.47,2.45,2.46,1800000.0,2.3463,2.3463,2.3273,2.3368,1800000.0
2011-12-02 15:00:00,2.46,2.47,2.46,2.46,1576800.0,2.3368,2.3463,2.3368,2.3368,1576800.0
2011-12-02 15:10:00,2.46,2.47,2.46,2.46,1135200.0,2.3368,2.3463,2.3368,2.3368,1135200.0
2011-12-02 15:20:00,2.46,2.46,2.46,2.46,1130400.0,2.3368,2.3368,2.3368,2.3368,1130400.0
2011-12-02 15:30:00,2.46,2.47,2.45,2.47,1927200.0,2.3368,2.3463,2.3273,2.3463,1927200.0
2011-12-02 15:40:00,2.47,2.47,2.44,2.44,3220800.0,2.3463,2.3463,2.3178,2.3178,3220800.0
2011-12-02 15:50:00,2.44,2.46,2.44,2.44,5556000.0,2.3178,2.3368,2.3178,2.3178,5556000.0
2011-12-05 09:30:00,2.56,2.56,2.54,2.54,5090400.0,2.4318,2.4318,2.4128,2.4128,5090400.0
2011-12-05 09:40:00,2.54,2.55,2.54,2.54,5752800.0,2.4128,2.4223,2.4128,2.4128,5752800.0
2011-12-05 09:50:00,2.54,2.56,2.54,2.56,3264000.0,2.4128,2.4318,2.4128,2.4318,3264000.0
2011-12-05 10:00:00,2.55,2.56,2.54,2.55,3496800.0,2.4223,2.4318,2.4128,2.4223,3496800.0
2011-12-05 10:10:00,2.55,2.56,2.55,2.56,2323200.0,2.4223,2.4318,2.4223,2.4318,2323200.0
2011-12-05 10:20:00,2.56,2.57,2.56,2.57,1999200.0,2.4318,2.4413,2.4318,2.4413,1999200.0
2011-12-05 10:30:00,2.57,2.58,2.57,2.57,2248800.0,2.4413,2.4508,2.4413,2.4413,2248800.0
2011-12-05 10:40:00,2.57,2.57,2.56,2.57,1485600.0,2.4413,2.4413,2.4318,2.4413,1485600.0
2011-12-05 10:50:00,2.57,2.57,2.56,2.56,1178400.0,2.4413,2.4413,2.4318,2.4318,1178400.0
2011-12-05 11:00:00,2.56,2.56,2.56,2.56,379200.0,2.4318,2.4318,2.4318,2.4318,379200.0
2011-12-05 11:10:00,2.56,2.57,2.56,2.56,799200.0,2.4318,2.4413,2.4318,2.4318,799200.0
2011-12-05 11:20:00,2.56,2.56,2.55,2.56,1936800.0,2.4318,2.4318,2.4223,2.4318,1936800.0
2011-12-05 11:30:00,2.56,2.56,2.55,2.56,2198400.0,2.4318,2.4318,2.4223,2.4318,2198400.0
2011-12-05 11:40:00,2.56,2.56,2.56,2.56,1305600.0,2.4318,2.4318,2.4318,2.4318,1305600.0
2011-12-05 11:50:00,2.56,2.56,2.56,2.56,489600.0,2.4318,2.4318,2.4318,2.4318,489600.0
2011-12-05 12:00:00,2.56,2.57,2.55,2.56,986400.0,2.4318,2.4413,2.4223,2.4318,986400.0
2011-12-05 12:10:00,2.56,2.56,2.56,2.56,328800.0,2.4318,2.4318,2.4318,2.4318,328800.0
2011-12-05 12:20:00,2.57,2.57,2.56,2.56,403200.0,2.4413,2.4413,2.4318,2.4318,403200.0
2011-12-05 12:30:00,2.56,2.57,2.56,2.56,1017600.0,2.4318,2.4413,2.4318,2.4318,1017600.0
2011-12-05 12:40:00,2.56,2.57,2.56,2.57,408000.0,2.4318,2.4413,2.4318,2.4413,408000.0
2011-12-05 12:50:00,2.57,2.58,2.57,2.57,710400.0,2.4413,2.4508,2.4413,2.4413,710400.0
2011-12-05 13:00:00,2.57,2.57,2.57,2.57,410400.0,2.4413,2.4413,2.4413,2.4413,410400.0
2011-12-05 13:10:00,2.57,2.57,2.57,2.57,432000.0,2.4413,2.4413,2.4413,2.4413,432000.0
2011-12-05 13:20:00,2.57,2.57,2.56,2.56,931200.0,2.4413,2.4413,2.4318,2.4318,931200.0
2011-12-05 13:30:00,2.56,2.57,2.56,2.57,895200.0,2.4318,2.4413,2.4318,2.4413,895200.0
2011-12-05 13:40:00,2.57,2.57,2.52,2.52,5757600.0,2.4413,2.4413,2.3938,2.3938,5757600.0
2011-12-05 13:50:00,2.52,2.53,2.52,2.53,3232800.0,2.3938,2.4033,2.3938,2.4033,3232800.0
2011-12-05 14:00:00,2.53,2.53,2.5,2.51,2181600.0,2.4033,2.4033,2.3748,2.3843,2181600.0
2011-12-05 14:10:00,2.51,2.52,2.5,2.52,1718400.0,2.3843,2.3938,2.3748,2.3938,1718400.0
2011-12-05 14:20:00,2.52,2.52,2.5,2.52,1312800.0,2.3938,2.3938,2.3748,2.3938,1312800.0
2011-12-05 14:30:00,2.52,2.52,2.51,2.52,1629600.0,2.3938,2.3938,2.3843,2.3938,1629600.0
2011-12-05 14:40:00,2.52,2.52,2.51,2.52,525600.0,2.3938,2.3938,2.3843,2.3938,525600.0
2011-12-05 14:50:00,2.52,2.53,2.51,2.53,1264800.0,2.3938,2.4033,2.3843,2.4033,1264800.0
2011-12-05 15:00:00,2.52,2.53,2.49,2.5,3818400.0,2.3938,2.4033,2.3653,2.3748,3818400.0
2011-12-05 15:10:00,2.5,2.51,2.48,2.49,2812800.0,2.3748,2.3843,2.3558,2.3653,2812800.0
2011-12-05 15:20:00,2.49,2.49,2.48,2.48,1716000.0,2.3653,2.3653,2.3558,2.3558,1716000.0
2011-12-05 15:30:00,2.48,2.5,2.48,2.49,2095200.0,2.3558,2.3748,2.3558,2.3653,2095200.0
2011-12-05 15:40:00,2.49,2.51,2.48,2.5,2004000.0,2.3653,2.3843,2.3558,2.3748,2004000.0
2011-12-05 15:50:00,2.5,2.52,2.5,2.52,3926400.0,2.3748,2.3938,2.3748,2.3938,3926400.0
2011-12-06 09:30:00,2.52,2.53,2.52,2.52,3542400.0,2.3938,2.4033,2.3938,2.3938,3542400.0
2011-12-06 09:40:00,2.53,2.53,2.5,2.5,3864000.0,2.4033,2.4033,2.3748,2.3748,3864000.0
2011-12-06 09:50:00,2.5,2.51,2.5,2.51,1996800.0,2.3748,2.3843,2.3748,2.3843,1996800.0
2011-12-06 10:00:00,2.51,2.53,2.51,2.52,2306400.0,2.3843,2.4033,2.3843,2.3938,2306400.0
2011-12-06 10:10:00,2.52,2.53,2.51,2.52,1488000.0,2.3938,2.4033,2.3843,2.3938,1488000.0
2011-12-06 10:20:00,2.52,2.54,2.51,2.53,1579200.0,2.3938,2.4128,2.3843,2.4033,1579200.0
2011-12-06 10:30:00,2.54,2.54,2.53,2.54,1927200.0,2.4128,2.4128,2.4033,2.4128,1927200.0
2011-12-06 10:40:00,2.54,2.54,2.52,2.53,840000.0,2.4128,2.4128,2.3938,2.4033,840000.0
2011-12-06 10:50:00,2.53,2.53,2.52,2.52,828000.0,2.4033,2.4033,2.3938,2.3938,828000.0
2011-12-06 11:00:00,2.52,2.52,2.51,2.51,972000.0,2.3938,2.3938,2.3843,2.3843,972000.0
2011-12-06 11:10:00,2.51,2.52,2.51,2.51,393600.0,2.3843,2.3938,2.3843,2.3843,393600.0
2011-12-06 11:20:00,2.51,2.52,2.51,2.51,705600.0,2.3843,2.3938,2.3843,2.3843,705600.0
2011-12-06 11:30:00,2.51,2.52,2.5,2.51,1142400.0,2.3843,2.3938,2.3748,2.3843,1142400.0
2011-12-06 11:40:00,2.51,2.51,2.5,2.5,1034400.0,2.3843,2.3843,2.3748,2.3748,1034400.0
2011-12-06 11:50:00,2.5,2.52,2.5,2.52,1430400.0,2.3748,2.3938,2.3748,2.3938,1430400.0
2011-12-06 12:00:00,2.52,2.52,2.51,2.52,1003200.0,2.3938,2.3938,2.3843,2.3938,1003200.0
2011-12-06 12:10:00,2.52,2.53,2.52,2.52,840000.0,2.3938,2.4033,2.3938,2.3938,840000.0
2011-12-06 12:20:00,2.52,2.52,2.51,2.52,588000.0,2.3938,2.3938,2.3843,2.3938,588000.0
2011-12-06 12:30:00,2.52,2.52,2.51,2.52,700800.0,2.3938,2.3938,2.3843,2.3938,700800.0
2011-12-06 12:40:00,2.52,2.52,2.52,2.52,576000.0,2.3938,2.3938,2.3938,2.3938,576000.0
2011-12-06 12:50:00,2.52,2.52,2.51,2.52,333600.0,2.3938,2.3938,2.3843,2.3938,333600.0
2011-12-06 13:00:00,2.52,2.52,2.51,2.52,482400.0,2.3938,2.3938,2.3843,2.3938,482400.0
2011-12-06 13:10:00,2.52,2.53,2.51,2.53,885600.0,2.3938,2.4033,2.3843,2.4033,885600.0
2011-12-06 13:20:00,2.53,2.54,2.52,2.53,811200.0,2.4033,2.4128,2.3938,2.4033,811200.0
2011-12-06 13:30:00,2.53,2.54,2.53,2.53,693600.0,2.4033,2.4128,2.4033,2.4033,693600.0
2011-12-06 13:40:00,2.53,2.53,2.52,2.53,888000.0,2.4033,2.4033,2.3938,2.4033,888000.0
2011-12-06 13:50:00,2.52,2.53,2.52,2.52,405600.0,2.3938,2.4033,2.3938,2.3938,405600.0
2011-12-06 14:00:00,2.52,2.53,2.52,2.52,590400.0,2.3938,2.4033,2.3938,2.3938,590400.0
2011-12-06 14:10:00,2.52,2.53,2.52,2.53,926400.0,2.3938,2.4033,2.3938,2.4033,926400.0
2011-12-06 14:20:00,2.53,2.53,2.52,2.53,1161600.0,2.4033,2.4033,2.3938,2.4033,1161600.0
2011-12-06 14:30:00,2.53,2.55,2.53,2.55,2356800.0,2.4033,2.4223,2.4033,2.4223,2356800.0
2011-12-06 14:40:00,2.55,2.56,2.55,2.56,3744000.0,2.4223,2.4318,2.4223,2.4318,3744000.0
2011-12-06 14:50:00,2.56,2.57,2.56,2.56,2712000.0,2.4318,2.4413,2.4318,2.4318,2712000.0
2011-12-06 15:00:00,2.56,2.57,2.56,2.56,1257600.0,2.4318,2.4413,2.4318,2.4318,1257600.0
2011-12-06 15:10:00,2.56,2.57,2.56,2.57,1185600.0,2.4318,2.4413,2.4318,2.4413,1185600.0
2011-12-06 15:20:00,2.57,2.57,2.55,2.55,1708800.0,2.4413,2.4413,2.4223,2.4223,1708800.0
2011-12-06 15:30:00,2.55,2.56,2.55,2.55,2016000.0,2.4223,2.4318,2.4223,2.4223,2016000.0
2011-12-06 15:40:00,2.56,2.56,2.54,2.54,2088000.0,2.4318,2.4318,2.4128,2.4128,2088000.0
2011-12-06 15:50:00,2.54,2.55,2.53,2.53,3799200.0,2.4128,2.4223,2.4033,2.4033,3799200.0
2011-12-07 09:30:00,2.5,2.5,2.47,2.47,3667200.0,2.3748,2.3748,2.3463,2.3463,3667200.0
2011-12-07 09:40:00,2.47,2.47,2.46,2.47,2613600.0,2.3463,2.3463,2.3368,2.3463,2613600.0
2011-12-07 09:50:00,2.47,2.48,2.46,2.48,2169600.0,2.3463,2.3558,2.3368,2.3558,2169600.0
2011-12-07 10:00:00,2.48,2.48,2.46,2.47,1648800.0,2.3558,2.3558,2.3368,2.3463,1648800.0
2011-12-07 10:10:00,2.47,2.48,2.47,2.47,948000.0,2.3463,2.3558,2.3463,2.3463,948000.0
2011-12-07 10:20:00,2.48,2.48,2.45,2.46,2683200.0,2.3558,2.3558,2.3273,2.3368,2683200.0
2011-12-07 10:30:00,2.46,2.46,2.45,2.46,3141600.0,2.3368,2.3368,2.3273,2.3368,3141600.0
2011-12-07 10:40:00,2.46,2.48,2.46,2.48,1646400.0,2.3368,2.3558,2.3368,2.3558,1646400.0
2011-12-07 10:50:00,2.48,2.48,2.46,2.48,1156800.0,2.3558,2.3558,2.3368,2.3558,1156800.0
2011-12-07 11:00:00,2.48,2.49,2.47,2.48,1389600.0,2.3558,2.3653,2.3463,2.3558,1389600.0
2011-12-07 11:10:00,2.49,2.49,2.48,2.48,880800.0,2.3653,2.3653,2.3558,2.3558,880800.0
2011-12-07 11:20:00,2.48,2.5,2.48,2.5,2174400.0,2.3558,2.3748,2.3558,2.3748,2174400.0
2011-12-07 11:30:00,2.5,2.51,2.5,2.51,1502400.0,2.3748,2.3843,2.3748,2.3843,1502400.0
2011-12-07 11:40:00,2.51,2.51,2.5,2.5,1243200.0,2.3843,2.3843,2.3748,2.3748,1243200.0
2011-12-07 11:50:00,2.5,2.51,2.5,2.5,1632000.0,2.3748,2.3843,2.3748,2.3748,1632000.0
2011-12-07 12:00:00,2.5,2.51,2.5,2.5,861600.0,2.3748,2.3843,2.3748,2.3748,861600.0
2011-12-07 12:10:00,2.51,2.51,2.5,2.5,1226400.0,2.3843,2.3843,2.3748,2.3748,1226400.0
2011-12-07 12:20:00,2.5,2.53,2.5,2.53,1684800.0,2.3748,2.4033,2.3748,2.4033,1684800.0
2011-12-07 12:30:00,2.53,2.53,2.52,2.52,700800.0,2.4033,2.4033,2.3938,2.3938,700800.0
2011-12-07 12:40:00,2.52,2.53,2.52,2.53,691200.0,2.3938,2.4033,2.3938,2.4033,691200.0
2011-12-07 12:50:00,2.53,2.53,2.53,2.53,429600.0,2.4033,2.4033,2.4033,2.4033,429600.0
2011-12-07 13:00:00,2.53,2.53,2.52,2.52,559200.0,2.4033,2.4033,2.3938,2.3938,559200.0
2011-12-07 13:10:00,2.52,2.53,2.52,2.53,1108800.0,2.3938,2.4033,2.3938,2.4033,1108800.0
2011-12-07 13:20:00,2.53,2.53,2.52,2.53,823200.0,2.4033,2.4033,2.3938,2.4033,823200.0
2011-12-07 13:30:00,2.53,2.53,2.52,2.52,650400.0,2.4033,2.4033,2.3938,2.3938,650400.0
2011-12-07 13:40:00,2.52,2.53,2.51,2.51,1003200.0,2.3938,2.4033,2.3843,2.3843,1003200.0
2011-12-07 13:50:00,2.51,2.52,2.51,2.52,696000.0,2.3843,2.3938,2.3843,2.3938,696000.0
2011-12-07 14:00:00,2.52,2.52,2.5,2.5,696000.0,2.3938,2.3938,2.3748,2.3748,696000.0
2011-12-07 14:10:00,2.5,2.51,2.5,2.5,1029600.0,2.3748,2.3843,2.3748,2.3748,1029600.0
2011-12-07 14:20:00,2.5,2.52,2.5,2.52,1161600.0,2.3748,2.3938,2.3748,2.3938,1161600.0
2011-12-07 14:30:00,2.52,2.52,2.51,2.52,868800.0,2.3938,2.3938,2.3843,2.3938,868800.0
2011-12-07 14:40:00,2.52,2.52,2.49,2.49,2815200.0,2.3938,2.3938,2.3653,2.3653,2815200.0
2011-12-07 14:50:00,2.49,2.5,2.49,2.5,583200.0,2.3653,2.3748,2.3653,2.3748,583200.0
2011-12-07 15:00:00,2.5,2.51,2.5,2.5,991200.0,2.3748,2.3843,2.3748,2.3748,991200.0
2011-12-07 15:10:00,2.5,2.52,2.49,2.52,2282400.0,2.3748,2.3938,2.3653,2.3938,2282400.0
2011-12-07 15:20:00,2.52,2.54,2.52,2.54,2253600.0,2.3938,2.4128,2.3938,2.4128,2253600.0
2011-12-07 15:30:00,2.54,2.56,2.53,2.56,2330400.0,2.4128,2.4318,2.4033,2.4318,2330400.0
2011-12-07 15:40:00,2.56,2.58,2.55,2.57,7536000.0,2.4318,2.4508,2.4223,2.4413,7536000.0
2011-12-07 15:50:00,2.57,2.57,2.54,2.55,7900800.0,2.4413,2.4413,2.4128,2.4223,7900800.0
2011-12-08 09:30:00,2.5,2.51,2.49,2.51,4382400.0,2.3748,2.3843,2.3653,2.3843,4382400.0
2011-12-08 09:40:00,2.51,2.51,2.49,2.51,4980000.0,2.3843,2.3843,2.3653,2.3843,4980000.0
2011-12-08 09:50:00,2.51,2.52,2.49,2.5,3302400.0,2.3843,2.3938,2.3653,2.3748,3302400.0
2011-12-08 10:00:00,2.5,2.5,2.47,2.47,4092000.0,2.3748,2.3748,2.3463,2.3463,4092000.0
2011-12-08 10:10:00,2.47,2.49,2.46,2.46,3573600.0,2.3463,2.3653,2.3368,2.3368,3573600.0
2011-12-08 10:20:00,2.46,2.47,2.46,2.47,3465600.0,2.3368,2.3463,2.3368,2.3463,3465600.0
2011-12-08 10:30:00,2.47,2.49,2.46,2.48,2176800.0,2.3463,2.3653,2.3368,2.3558,2176800.0
2011-12-08 10:40:00,2.48,2.5,2.48,2.49,2066400.0,2.3558,2.3748,2.3558,2.3653,2066400.0
2011-12-08 10:50:00,2.49,2.5,2.47,2.47,2052000.0,2.3653,2.3748,2.3463,2.3463,2052000.0
2011-12-08 11:00:00,2.47,2.47,2.45,2.45,5488800.0,2.3463,2.3463,2.3273,2.3273,5488800.0
2011-12-08 11:10:00,2.45,2.46,2.44,2.45,4147200.0,2.3273,2.3368,2.3178,2.3273,4147200.0
2011-12-08 11:20:00,2.45,2.46,2.45,2.45,2563200.0,2.3273,2.3368,2.3273,2.3273,2563200.0
2011-12-08 11:30:00,2.45,2.46,2.43,2.43,4094400.0,2.3273,2.3368,2.3083,2.3083,4094400.0
2011-12-08 11:40:00,2.43,2.45,2.43,2.45,4300800.0,2.3083,2.3273,2.3083,2.3273,4300800.0
2011-12-08 11:50:00,2.44,2.45,2.44,2.45,1965600.0,2.3178,2.3273,2.3178,2.3273,1965600.0
2011-12-08 12:00:00,2.45,2.46,2.44,2.46,3422400.0,2.3273,2.3368,2.3178,2.3368,3422400.0
2011-12-08 12:10:00,2.46,2.46,2.45,2.46,2388000.0,2.3368,2.3368,2.3273,2.3368,2388000.0
2011-12-08 12:20:00,2.46,2.46,2.44,2.45,1629600.0,2.3368,2.3368,2.3178,2.3273,1629600.0
2011-12-08 12:30:00,2.45,2.45,2.43,2.44,1584000.0,2.3273,2.3273,2.3083,2.3178,1584000.0
2011-12-08 12:40:00,2.44,2.44,2.43,2.44,686400.0,2.3178,2.3178,2.3083,2.3178,686400.0
2011-12-08 12:50:00,2.44,2.45,2.44,2.44,883200.0,2.3178,2.3273,2.3178,2.3178,883200.0
2011-12-08 13:00:00,2.44,2.44,2.41,2.42,4051200.0,2.3178,2.3178,2.2893,2.2988,4051200.0
2011-12-08 13:10:00,2.42,2.42,2.4,2.42,2268000.0,2.2988,2.2988,2.2798,2.2988,2268000.0
2011-12-08 13:20:00,2.42,2.42,2.41,2.42,1315200.0,2.2988,2.2988,2.2893,2.2988,1315200.0
2011-12-08 13:30:00,2.42,2.42,2.41,2.42,1399200.0,2.2988,2.2988,2.2893,2.2988,1399200.0
2011-12-08 13:40:00,2.42,2.43,2.42,2.42,1944000.0,2.2988,2.3083,2.2988,2.2988,1944000.0
2011-12-08 13:50:00,2.42,2.43,2.42,2.43,801600.0,2.2988,2.3083,2.2988,2.3083,801600.0
2011-12-08 14:00:00,2.43,2.43,2.41,2.42,1893600.0,2.3083,2.3083,2.2893,2.2988,1893600.0
2011-12-08 14:10:00,2.42,2.44,2.42,2.43,1593600.0,2.2988,2.3178,2.2988,2.3083,1593600.0
2011-12-08 14:20:00,2.43,2.43,2.42,2.42,1459200.0,2.3083,2.3083,2.2988,2.2988,1459200.0
2011-12-08 14:30:00,2.42,2.43,2.41,2.42,1869600.0,2.2988,2.3083,2.2893,2.2988,1869600.0
2011-12-08 14:40:00,2.41,2.42,2.41,2.42,1843200.0,2.2893,2.2988,2.2893,2.2988,1843200.0
2011-12-08 14:50:00,2.42,2.42,2.4,2.4,2116800.0,2.2988,2.2988,2.2798,2.2798,2116800.0
2011-12-08 15:00:00,2.4,2.41,2.4,2.4,1934400.0,2.2798,2.2893,2.2798,2.2798,1934400.0
2011-12-08 15:10:00,2.4,2.44,2.4,2.44,3626400.0,2.2798,2.3178,2.2798,2.3178,3626400.0
2011-12-08 15:20:00,2.43,2.44,2.42,2.43,2601600.0,2.3083,2.3178,2.2988,2.3083,2601600.0
2011-12-08 15:30:00,2.44,2.46,2.43,2.43,5397600.0,2.3178,2.3368,2.3083,2.3083,5397600.0
2011-12-08 15:40:00,2.43,2.43,2.39,2.4,6288000.0,2.3083,2.3083,2.2703,2.2798,6288000.0
2011-12-08 15:50:00,2.4,2.4,2.37,2.39,7680000.0,2.2798,2.2798,2.2513,2.2703,7680000.0
2011-12-09 09:30:00,2.42,2.45,2.41,2.45,4636800.0,2.2988,2.3273,2.2893,2.3273,4636800.0
2011-12-09 09:40:00,2.45,2.45,2.43,2.45,2985600.0,2.3273,2.3273,2.3083,2.3273,2985600.0
2011-12-09 09:50:00,2.45,2.46,2.45,2.45,5361600.0,2.3273,2.3368,2.3273,2.3273,5361600.0
2011-12-09 10:00:00,2.45,2.48,2.45,2.47,3684000.0,2.3273,2.3558,2.3273,2.3463,3684000.0
2011-12-09 10:10:00,2.47,2.48,2.46,2.46,2997600.0,2.3463,2.3558,2.3368,2.3368,2997600.0
2011-12-09 10:20:00,2.46,2.47,2.45,2.46,1884000.0,2.3368,2.3463,2.3273,2.3368,1884000.0
2011-12-09 10:30:00,2.46,2.47,2.45,2.45,2930400.0,2.3368,2.3463,2.3273,2.3273,2930400.0
2011-12-09 10:40:00,2.45,2.46,2.44,2.46,3264000.0,2.3273,2.3368,2.3178,2.3368,3264000.0
2011-12-09 10:50:00,2.46,2.47,2.45,2.47,4939200.0,2.3368,2.3463,2.3273,2.3463,4939200.0
2011-12-09 11:00:00,2.47,2.49,2.47,2.48,3165600.0,2.3463,2.3653,2.3463,2.3558,3165600.0
2011-12-09 11:10:00,2.49,2.49,2.48,2.49,2275200.0,2.3653,2.3653,2.3558,2.3653,2275200.0
2011-12-09 11:20:00,2.49,2.49,2.48,2.49,1756800.0,2.3653,2.3653,2.3558,2.3653,1756800.0
2011-12-09 11:30:00,2.49,2.5,2.49,2.49,1190400.0,2.3653,2.3748,2.3653,2.3653,1190400.0
2011-12-09 11:40:00,2.49,2.51,2.49,2.49,2275200.0,2.3653,2.3843,2.3653,2.3653,2275200.0
2011-12-09 11:50:00,2.49,2.49,2.49,2.49,1473600.0,2.3653,2.3653,2.3653,2.3653,1473600.0
2011-12-09 12:00:00,2.49,2.49,2.48,2.49,1788000.0,2.3653,2.3653,2.3558,2.3653,1788000.0
2011-12-09 12:10:00,2.49,2.5,2.49,2.5,1152000.0,2.3653,2.3748,2.3653,2.3748,1152000.0
2011-12-09 12:20:00,2.5,2.5,2.49,2.49,1305600.0,2.3748,2.3748,2.3653,2.3653,1305600.0
2011-12-09 12:30:00,2.49,2.5,2.49,2.49,1108800.0,2.3653,2.3748,2.3653,2.3653,1108800.0
2011-12-09 12:40:00,2.49,2.5,2.49,2.5,1624800.0,2.3653,2.3748,2.3653,2.3748,1624800.0
2011-12-09 12:50:00,2.5,2.5,2.49,2.49,876000.0,2.3748,2.3748,2.3653,2.3653,876000.0
2011-12-09 13:00:00,2.49,2.5,2.49,2.49,1096800.0,2.3653,2.3748,2.3653,2.3653,1096800.0
2011-12-09 13:10:00,2.49,2.5,2.49,2.5,612000.0,2.3653,2.3748,2.3653,2.3748,612000.0
2011-12-09 13:20:00,2.5,2.51,2.5,2.51,2491200.0,2.3748,2.3843,2.3748,2.3843,2491200.0
2011-12-09 13:30:00,2.5,2.51,2.5,2.5,1108800.0,2.3748,2.3843,2.3748,2.3748,1108800.0
2011-12-09 13:40:00,2.5,2.51,2.5,2.5,422400.0,2.3748,2.3843,2.3748,2.3748,422400.0
2011-12-09 13:50:00,2.5,2.5,2.5,2.5,852000.0,2.3748,2.3748,2.3748,2.3748,852000.0
2011-12-09 14:00:00,2.5,2.5,2.5,2.5,439200.0,2.3748,2.3748,2.3748,2.3748,439200.0
2011-12-09 14:10:00,2.5,2.5,2.5,2.5,631200.0,2.3748,2.3748,2.3748,2.3748,631200.0
2011-12-09 14:20:00,2.5,2.51,2.49,2.51,3031200.0,2.3748,2.3843,2.3653,2.3843,3031200.0
2011-12-09 14:30:00,2.51,2.51,2.51,2.51,2344800.0,2.3843,2.3843,2.3843,2.3843,2344800.0
2011-12-09 14:40:00,2.51,2.52,2.51,2.52,2145600.0,2.3843,2.3938,2.3843,2.3938,2145600.0
2011-12-09 14:50:00,2.52,2.53,2.51,2.51,2776800.0,2.3938,2.4033,2.3843,2.3843,2776800.0
2011-12-09 15:00:00,2.51,2.51,2.5,2.51,2385600.0,2.3843,2.3843,2.3748,2.3843,2385600.0
2011-12-09 15:10:00,2.51,2.51,2.5,2.5,1584000.0,2.3843,2.3843,2.3748,2.3748,1584000.0
2011-12-09 15:20:00,2.5,2.51,2.5,2.51,1322400.0,2.3748,2.3843,2.3748,2.3843,1322400.0
2011-12-09 15:30:00,2.52,2.52,2.51,2.51,1404000.0,2.3938,2.3938,2.3843,2.3843,1404000.0
2011-12-09 15:40:00,2.51,2.52,2.5,2.5,2884800.0,2.3843,2.3938,2.3748,2.3748,2884800.0
2011-12-09 15:50:00,2.5,2.52,2.5,2.5,5853600.0,2.3748,2.3938,2.3748,2.3748,5853600.0
2011-12-12 09:30:00,2.44,2.44,2.41,2.42,4968000.0,2.3178,2.3178,2.2893,2.2988,4968000.0
2011-12-12 09:40:00,2.42,2.42,2.41,2.42,2241600.0,2.2988,2.2988,2.2893,2.2988,2241600.0
2011-12-12 09:50:00,2.42,2.42,2.39,2.4,4135200.0,2.2988,2.2988,2.2703,2.2798,4135200.0
2011-12-12 10:00:00,2.4,2.4,2.39,2.4,2150400.0,2.2798,2.2798,2.2703,2.2798,2150400.0
2011-12-12 10:10:00,2.4,2.4,2.38,2.38,2940000.0,2.2798,2.2798,2.2608,2.2608,2940000.0
2011-12-12 10:20:00,2.38,2.38,2.37,2.38,3669600.0,2.2608,2.2608,2.2513,2.2608,3669600.0
2011-12-12 10:30:00,2.38,2.38,2.37,2.38,2004000.0,2.2608,2.2608,2.2513,2.2608,2004000.0
2011-12-12 10:40:00,2.38,2.39,2.37,2.38,1735200.0,2.2608,2.2703,2.2513,2.2608,1735200.0
2011-12-12 10:50:00,2.38,2.39,2.38,2.38,2056800.0,2.2608,2.2703,2.2608,2.2608,2056800.0
2011-12-12 11:00:00,2.38,2.39,2.38,2.38,1512000.0,2.2608,2.2703,2.2608,2.2608,1512000.0
2011-12-12 11:10:00,2.38,2.38,2.37,2.37,1670400.0,2.2608,2.2608,2.2513,2.2513,1670400.0
2011-12-12 11:20:00,2.37,2.39,2.37,2.38,1603200.0,2.2513,2.2703,2.2513,2.2608,1603200.0
2011-12-12 11:30:00,2.38,2.38,2.37,2.38,1327200.0,2.2608,2.2608,2.2513,2.2608,1327200.0
2011-12-12 11:40:00,2.38,2.38,2.35,2.35,2834400.0,2.2608,2.2608,2.2323,2.2323,2834400.0
2011-12-12 11:50:00,2.36,2.36,2.33,2.35,3960000.0,2.2418,2.2418,2.2133,2.2323,3960000.0
2011-12-12 12:00:00,2.35,2.35,2.34,2.34,1560000.0,2.2323,2.2323,2.2228,2.2228,1560000.0
2011-12-12 12:10:00,2.34,2.36,2.34,2.35,1790400.0,2.2228,2.2418,2.2228,2.2323,1790400.0
2011-12-12 12:20:00,2.35,2.36,2.35,2.35,616800.0,2.2323,2.2418,2.2323,2.2323,616800.0
2011-12-12 12:30:00,2.35,2.36,2.35,2.36,753600.0,2.2323,2.2418,2.2323,2.2418,753600.0
2011-12-12 12:40:00,2.36,2.36,2.35,2.36,1132800.0,2.2418,2.2418,2.2323,2.2418,1132800.0
2011-12-12 12:50:00,2.36,2.36,2.35,2.35,1118400.0,2.2418,2.2418,2.2323,2.2323,1118400.0
2011-12-12 13:00:00,2.35,2.36,2.35,2.35,1010400.0,2.2323,2.2418,2.2323,2.2323,1010400.0
2011-12-12 13:10:00,2.35,2.35,2.34,2.34,734400.0,2.2323,2.2323,2.2228,2.2228,734400.0
2011-12-12 13:20:00,2.35,2.36,2.34,2.36,700800.0,2.2323,2.2418,2.2228,2.2418,700800.0
2011-12-12 13:30:00,2.36,2.36,2.35,2.36,717600.0,2.2418,2.2418,2.2323,2.2418,717600.0
2011-12-12 13:40:00,2.36,2.36,2.36,2.36,974400.0,2.2418,2.2418,2.2418,2.2418,974400.0
2011-12-12 13:50:00,2.36,2.36,2.36,2.36,1360800.0,2.2418,2.2418,2.2418,2.2418,1360800.0
2011-12-12 14:00:00,2.36,2.36,2.35,2.35,614400.0,2.2418,2.2418,2.2323,2.2323,614400.0
2011-12-12 14:10:00,2.35,2.36,2.34,2.36,969600.0,2.2323,2.2418,2.2228,2.2418,969600.0
2011-12-12 14:20:00,2.36,2.37,2.36,2.36,1135200.0,2.2418,2.2513,2.2418,2.2418,1135200.0
2011-12-12 14:30:00,2.36,2.36,2.35,2.35,1449600.0,2.2418,2.2418,2.2323,2.2323,1449600.0
2011-12-12 14:40:00,2.35,2.35,2.34,2.35,1339200.0,2.2323,2.2323,2.2228,2.2323,1339200.0
2011-12-12 14:50:00,2.35,2.37,2.35,2.37,1464000.0,2.2323,2.2513,2.2323,2.2513,1464000.0
2011-12-12 15:00:00,2.37,2.37,2.35,2.35,1586400.0,2.2513,2.2513,2.2323,2.2323,1586400.0
2011-12-12 15:10:00,2.36,2.36,2.35,2.36,837600.0,2.2418,2.2418,2.2323,2.2418,837600.0
2011-12-12 15:20:00,2.36,2.38,2.35,2.37,2988000.0,2.2418,2.2608,2.2323,2.2513,2988000.0
2011-12-12 15:30:00,2.37,2.39,2.37,2.39,2539200.0,2.2513,2.2703,2.2513,2.2703,2539200.0
2011-12-12 15:40:00,2.39,2.4,2.38,2.39,4149600.0,2.2703,2.2798,2.2608,2.2703,4149600.0
2011-12-12 15:50:00,2.39,2.4,2.38,2.39,4713600.0,2.2703,2.2798,2.2608,2.2703,4713600.0
2011-12-13 09:30:00,2.43,2.45,2.43,2.45,4497600.0,2.3083,2.3273,2.3083,2.3273,4497600.0
2011-12-13 09:40:00,2.45,2.47,2.45,2.46,3343200.0,2.3273,2.3463,2.3273,2.3368,3343200.0
2011-12-13 09:50:00,2.46,2.47,2.46,2.46,3427200.0,2.3368,2.3463,2.3368,2.3368,3427200.0
2011-12-13 10:00:00,2.46,2.47,2.46,2.47,4279200.0,2.3368,2.3463,2.3368,2.3463,4279200.0
2011-12-13 10:10:00,2.47,2.47,2.46,2.46,1531200.0,2.3463,2.3463,2.3368,2.3368,1531200.0
2011-12-13 10:20:00,2.46,2.47,2.44,2.44,2575200.0,2.3368,2.3463,2.3178,2.3178,2575200.0
2011-12-13 10:30:00,2.44,2.45,2.44,2.44,2198400.0,2.3178,2.3273,2.3178,2.3178,2198400.0
2011-12-13 10:40:00,2.44,2.44,2.41,2.42,4094400.0,2.3178,2.3178,2.2893,2.2988,4094400.0
2011-12-13 10:50:00,2.42,2.43,2.42,2.42,3304800.0,2.2988,2.3083,2.2988,2.2988,3304800.0
2011-12-13 11:00:00,2.42,2.42,2.4,2.4,3796800.0,2.2988,2.2988,2.2798,2.2798,3796800.0
2011-12-13 11:10:00,2.4,2.42,2.4,2.41,3463200.0,2.2798,2.2988,2.2798,2.2893,3463200.0
2011-12-13 11:20:00,2.41,2.42,2.41,2.42,1416000.0,2.2893,2.2988,2.2893,2.2988,1416000.0
2011-12-13 11:30:00,2.42,2.43,2.42,2.43,1999200.0,2.2988,2.3083,2.2988,2.3083,1999200.0
2011-12-13 11:40:00,2.43,2.43,2.42,2.43,1228800.0,2.3083,2.3083,2.2988,2.3083,1228800.0
2011-12-13 11:50:00,2.43,2.43,2.43,2.43,801600.0,2.3083,2.3083,2.3083,2.3083,801600.0
2011-12-13 12:00:00,2.43,2.44,2.43,2.43,468000.0,2.3083,2.3178,2.3083,2.3083,468000.0
2011-12-13 12:10:00,2.43,2.43,2.42,2.42,472800.0,2.3083,2.3083,2.2988,2.2988,472800.0
2011-12-13 12:20:00,2.42,2.43,2.42,2.42,945600.0,2.2988,2.3083,2.2988,2.2988,945600.0
2011-12-13 12:30:00,2.42,2.43,2.41,2.41,1408800.0,2.2988,2.3083,2.2893,2.2893,1408800.0
2011-12-13 12:40:00,2.41,2.42,2.41,2.42,1200000.0,2.2893,2.2988,2.2893,2.2988,1200000.0
2011-12-13 12:50:00,2.42,2.43,2.42,2.43,1022400.0,2.2988,2.3083,2.2988,2.3083,1022400.0
2011-12-13 13:00:00,2.43,2.43,2.42,2.42,1692000.0,2.3083,2.3083,2.2988,2.2988,1692000.0
2011-12-13 13:10:00,2.42,2.43,2.42,2.43,840000.0,2.2988,2.3083,2.2988,2.3083,840000.0
2011-12-13 13:20:00,2.43,2.43,2.42,2.42,1008000.0,2.3083,2.3083,2.2988,2.2988,1008000.0
2011-12-13 13:30:00,2.42,2.43,2.42,2.42,787200.0,2.2988,2.3083,2.2988,2.2988,787200.0
2011-12-13 13:40:00,2.42,2.43,2.42,2.43,849600.0,2.2988,2.3083,2.2988,2.3083,849600.0
2011-12-13 13:50:00,2.43,2.43,2.42,2.43,612000.0,2.3083,2.3083,2.2988,2.3083,612000.0
2011-12-13 14:00:00,2.43,2.45,2.43,2.44,1742400.0,2.3083,2.3273,2.3083,2.3178,1742400.0
2011-12-13 14:10:00,2.44,2.44,2.41,2.41,6084000.0,2.3178,2.3178,2.2893,2.2893,6084000.0
2011-12-13 14:20:00,2.41,2.42,2.39,2.42,10567200.0,2.2893,2.2988,2.2703,2.2988,10567200.0
2011-12-13 14:30:00,2.42,2.42,2.37,2.37,6038400.0,2.2988,2.2988,2.2513,2.2513,6038400.0
2011-12-13 14:40:00,2.37,2.38,2.36,2.37,5544000.0,2.2513,2.2608,2.2418,2.2513,5544000.0
2011-12-13 14:50:00,2.37,2.39,2.37,2.38,3525600.0,2.2513,2.2703,2.2513,2.2608,3525600.0
2011-12-13 15:00:00,2.38,2.39,2.37,2.38,1485600.0,2.2608,2.2703,2.2513,2.2608,1485600.0
2011-12-13 15:10:00,2.38,2.38,2.35,2.35,3336000.0,2.2608,2.2608,2.2323,2.2323,3336000.0
2011-12-13 15:20:00,2.35,2.36,2.33,2.33,5731200.0,2.2323,2.2418,2.2133,2.2133,5731200.0
2011-12-13 15:30:00,2.33,2.33,2.3,2.31,8265600.0,2.2133,2.2133,2.1848,2.1943,8265600.0
2011-12-13 15:40:00,2.31,2.33,2.31,2.33,4929600.0,2.1943,2.2133,2.1943,2.2133,4929600.0
2011-12-13 15:50:00,2.33,2.33,2.3,2.33,10999200.0,2.2133,2.2133,2.1848,2.2133,10999200.0
2011-12-14 09:30:00,2.3,2.32,2.29,2.31,3832800.0,2.1848,2.2038,2.1753,2.1943,3832800.0
2011-12-14 09:40:00,2.31,2.33,2.27,2.28,6237600.0,2.1943,2.2133,2.1563,2.1658,6237600.0
2011-12-14 09:50:00,2.28,2.3,2.28,2.29,2613600.0,2.1658,2.1848,2.1658,2.1753,2613600.0
2011-12-14 10:00:00,2.29,2.29,2.27,2.27,2323200.0,2.1753,2.1753,2.1563,2.1563,2323200.0
2011-12-14 10:10:00,2.27,2.28,2.26,2.28,3640800.0,2.1563,2.1658,2.1468,2.1658,3640800.0
2011-12-14 10:20:00,2.28,2.28,2.26,2.28,1790400.0,2.1658,2.1658,2.1468,2.1658,1790400.0
2011-12-14 10:30:00,2.28,2.29,2.28,2.28,2954400.0,2.1658,2.1753,2.1658,2.1658,2954400.0
2011-12-14 10:40:00,2.28,2.29,2.27,2.28,1555200.0,2.1658,2.1753,2.1563,2.1658,1555200.0
2011-12-14 10:50:00,2.28,2.28,2.26,2.26,2841600.0,2.1658,2.1658,2.1468,2.1468,2841600.0
2011-12-14 11:00:00,2.26,2.27,2.25,2.26,2563200.0,2.1468,2.1563,2.1373,2.1468,2563200.0
2011-12-14 11:10:00,2.26,2.26,2.25,2.26,1992000.0,2.1468,2.1468,2.1373,2.1468,1992000.0
2011-12-14 11:20:00,2.26,2.26,2.25,2.25,2296800.0,2.1468,2.1468,2.1373,2.1373,2296800.0
2011-12-14 11:30:00,2.25,2.26,2.24,2.24,1826400.0,2.1373,2.1468,2.1278,2.1278,1826400.0
2011-12-14 11:40:00,2.24,2.26,2.24,2.26,2457600.0,2.1278,2.1468,2.1278,2.1468,2457600.0
2011-12-14 11:50:00,2.26,2.26,2.25,2.25,691200.0,2.1468,2.1468,2.1373,2.1373,691200.0
2011-12-14 12:00:00,2.25,2.26,2.25,2.26,1272000.0,2.1373,2.1468,2.1373,2.1468,1272000.0
2011-12-14 12:10:00,2.26,2.27,2.26,2.27,2455200.0,2.1468,2.1563,2.1468,2.1563,2455200.0
2011-12-14 12:20:00,2.27,2.27,2.26,2.27,1447200.0,2.1563,2.1563,2.1468,2.1563,1447200.0
2011-12-14 12:30:00,2.26,2.28,2.26,2.27,1860000.0,2.1468,2.1658,2.1468,2.1563,1860000.0
2011-12-14 12:40:00,2.27,2.28,2.27,2.28,1262400.0,2.1563,2.1658,2.1563,2.1658,1262400.0
2011-12-14 12:50:00,2.28,2.28,2.27,2.28,1044000.0,2.1658,2.1658,2.1563,2.1658,1044000.0
2011-12-14 13:00:00,2.28,2.29,2.27,2.28,1893600.0,2.1658,2.1753,2.1563,2.1658,1893600.0
2011-12-14 13:10:00,2.28,2.3,2.28,2.29,1663200.0,2.1658,2.1848,2.1658,2.1753,1663200.0
2011-12-14 13:20:00,2.29,2.3,2.29,2.3,1627200.0,2.1753,2.1848,2.1753,2.1848,1627200.0
2011-12-14 13:30:00,2.3,2.3,2.29,2.3,1322400.0,2.1848,2.1848,2.1753,2.1848,1322400.0
2011-12-14 13:40:00,2.29,2.3,2.28,2.28,820800.0,2.1753,2.1848,2.1658,2.1658,820800.0
2011-12-14 13:50:00,2.28,2.28,2.27,2.27,1248000.0,2.1658,2.1658,2.1563,2.1563,1248000.0
2011-12-14 14:00:00,2.27,2.27,2.26,2.26,1728000.0,2.1563,2.1563,2.1468,2.1468,1728000.0
2011-12-14 14:10:00,2.26,2.27,2.25,2.27,1461600.0,2.1468,2.1563,2.1373,2.1563,1461600.0
2011-12-14 14:20:00,2.27,2.28,2.26,2.27,1488000.0,2.1563,2.1658,2.1468,2.1563,1488000.0
2011-12-14 14:30:00,2.27,2.27,2.24,2.25,2524800.0,2.1563,2.1563,2.1278,2.1373,2524800.0
2011-12-14 14:40:00,2.25,2.27,2.25,2.26,1543200.0,2.1373,2.1563,2.1373,2.1468,1543200.0
2011-12-14 14:50:00,2.26,2.26,2.24,2.25,2229600.0,2.1468,2.1468,2.1278,2.1373,2229600.0
2011-12-14 15:00:00,2.25,2.26,2.24,2.24,2318400.0,2.1373,2.1468,2.1278,2.1278,2318400.0
2011-12-14 15:10:00,2.24,2.27,2.24,2.26,3410400.0,2.1278,2.1563,2.1278,2.1468,3410400.0
2011-12-14 15:20:00,2.26,2.27,2.25,2.26,2678400.0,2.1468,2.1563,2.1373,2.1468,2678400.0
2011-12-14 15:30:00,2.27,2.27,2.25,2.25,2246400.0,2.1563,2.1563,2.1373,2.1373,2246400.0
2011-12-14 15:40:00,2.25,2.27,2.25,2.27,5582400.0,2.1373,2.1563,2.1373,2.1563,5582400.0
2011-12-14 15:50:00,2.27,2.27,2.25,2.25,3537600.0,2.1563,2.1563,2.1373,2.1373,3537600.0
2011-12-15 09:30:00,2.32,2.33,2.32,2.32,5736000.0,2.2038,2.2133,2.2038,2.2038,5736000.0
2011-12-15 09:40:00,2.32,2.32,2.31,2.32,3566400.0,2.2038,2.2038,2.1943,2.2038,3566400.0
2011-12-15 09:50:00,2.32,2.33,2.32,2.32,2892000.0,2.2038,2.2133,2.2038,2.2038,2892000.0
2011-12-15 10:00:00,2.32,2.33,2.3,2.3,5851200.0,2.2038,2.2133,2.1848,2.1848,5851200.0
2011-12-15 10:10:00,2.3,2.3,2.29,2.3,2241600.0,2.1848,2.1848,2.1753,2.1848,2241600.0
2011-12-15 10:20:00,2.3,2.31,2.3,2.3,2340000.0,2.1848,2.1943,2.1848,2.1848,2340000.0
2011-12-15 10:30:00,2.3,2.3,2.28,2.28,5056800.0,2.1848,2.1848,2.1658,2.1658,5056800.0
2011-12-15 10:40:00,2.28,2.28,2.27,2.28,2937600.0,2.1658,2.1658,2.1563,2.1658,2937600.0
2011-12-15 10:50:00,2.28,2.28,2.27,2.28,2455200.0,2.1658,2.1658,2.1563,2.1658,2455200.0
2011-12-15 11:00:00,2.28,2.29,2.28,2.28,1713600.0,2.1658,2.1753,2.1658,2.1658,1713600.0
2011-12-15 11:10:00,2.28,2.29,2.28,2.29,1245600.0,2.1658,2.1753,2.1658,2.1753,1245600.0
2011-12-15 11:20:00,2.29,2.3,2.28,2.3,1833600.0,2.1753,2.1848,2.1658,2.1848,1833600.0
2011-12-15 11:30:00,2.3,2.3,2.29,2.29,1166400.0,2.1848,2.1848,2.1753,2.1753,1166400.0
2011-12-15 11:40:00,2.29,2.3,2.29,2.29,1135200.0,2.1753,2.1848,2.1753,2.1753,1135200.0
2011-12-15 11:50:00,2.29,2.29,2.28,2.29,1351200.0,2.1753,2.1753,2.1658,2.1753,1351200.0
2011-12-15 12:00:00,2.29,2.29,2.29,2.29,1173600.0,2.1753,2.1753,2.1753,2.1753,1173600.0
2011-12-15 12:10:00,2.29,2.3,2.29,2.3,693600.0,2.1753,2.1848,2.1753,2.1848,693600.0
2011-12-15 12:20:00,2.3,2.31,2.3,2.31,1850400.0,2.1848,2.1943,2.1848,2.1943,1850400.0
2011-12-15 12:30:00,2.31,2.31,2.3,2.31,948000.0,2.1943,2.1943,2.1848,2.1943,948000.0
2011-12-15 12:40:00,2.3,2.31,2.3,2.3,1332000.0,2.1848,2.1943,2.1848,2.1848,1332000.0
2011-12-15 12:50:00,2.3,2.3,2.29,2.29,1598400.0,2.1848,2.1848,2.1753,2.1753,1598400.0
2011-12-15 13:00:00,2.29,2.3,2.29,2.3,590400.0,2.1753,2.1848,2.1753,2.1848,590400.0
2011-12-15 13:10:00,2.3,2.3,2.29,2.3,664800.0,2.1848,2.1848,2.1753,2.1848,664800.0
2011-12-15 13:20:00,2.3,2.3,2.29,2.29,559200.0,2.1848,2.1848,2.1753,2.1753,559200.0
2011-12-15 13:30:00,2.29,2.3,2.28,2.28,2517600.0,2.1753,2.1848,2.1658,2.1658,2517600.0
2011-12-15 13:40:00,2.28,2.3,2.28,2.3,2436000.0,2.1658,2.1848,2.1658,2.1848,2436000.0
2011-12-15 13:50:00,2.3,2.3,2.29,2.29,1125600.0,2.1848,2.1848,2.1753,2.1753,1125600.0
2011-12-15 14:00:00,2.29,2.3,2.29,2.29,576000.0,2.1753,2.1848,2.1753,2.1753,576000.0
2011-12-15 14:10:00,2.29,2.3,2.29,2.3,926400.0,2.1753,2.1848,2.1753,2.1848,926400.0
2011-12-15 14:20:00,2.3,2.3,2.28,2.28,1718400.0,2.1848,2.1848,2.1658,2.1658,1718400.0
2011-12-15 14:30:00,2.28,2.29,2.28,2.29,1430400.0,2.1658,2.1753,2.1658,2.1753,1430400.0
2011-12-15 14:40:00,2.29,2.29,2.27,2.28,1454400.0,2.1753,2.1753,2.1563,2.1658,1454400.0
2011-12-15 14:50:00,2.28,2.28,2.27,2.28,1684800.0,2.1658,2.1658,2.1563,2.1658,1684800.0
2011-12-15 15:00:00,2.28,2.29,2.28,2.29,1478400.0,2.1658,2.1753,2.1658,2.1753,1478400.0
2011-12-15 15:10:00,2.29,2.3,2.28,2.3,1687200.0,2.1753,2.1848,2.1658,2.1848,1687200.0
2011-12-15 15:20:00,2.3,2.3,2.28,2.29,2035200.0,2.1848,2.1848,2.1658,2.1753,2035200.0
2011-12-15 15:30:00,2.29,2.3,2.29,2.29,2160000.0,2.1753,2.1848,2.1753,2.1753,2160000.0
2011-12-15 15:40:00,2.29,2.29,2.28,2.28,3223200.0,2.1753,2.1753,2.1658,2.1658,3223200.0
2011-12-15 15:50:00,2.28,2.28,2.27,2.28,3297600.0,2.1658,2.1658,2.1563,2.1658,3297600.0
2011-12-16 09:30:00,2.32,2.34,2.32,2.34,4108800.0,2.2038,2.2228,2.2038,2.2228,4108800.0
2011-12-16 09:40:00,2.34,2.34,2.31,2.32,2959200.0,2.2228,2.2228,2.1943,2.2038,2959200.0
2011-12-16 09:50:00,2.32,2.34,2.32,2.33,2719200.0,2.2038,2.2228,2.2038,2.2133,2719200.0
2011-12-16 10:00:00,2.33,2.36,2.33,2.36,7639200.0,2.2133,2.2418,2.2133,2.2418,7639200.0
2011-12-16 10:10:00,2.36,2.36,2.35,2.36,3564000.0,2.2418,2.2418,2.2323,2.2418,3564000.0
2011-12-16 10:20:00,2.36,2.36,2.35,2.35,2064000.0,2.2418,2.2418,2.2323,2.2323,2064000.0
2011-12-16 10:30:00,2.35,2.35,2.35,2.35,1480800.0,2.2323,2.2323,2.2323,2.2323,1480800.0
2011-12-16 10:40:00,2.35,2.35,2.35,2.35,782400.0,2.2323,2.2323,2.2323,2.2323,782400.0
2011-12-16 10:50:00,2.35,2.35,2.34,2.35,1190400.0,2.2323,2.2323,2.2228,2.2323,1190400.0
2011-12-16 11:00:00,2.35,2.35,2.34,2.34,2011200.0,2.2323,2.2323,2.2228,2.2228,2011200.0
2011-12-16 11:10:00,2.34,2.34,2.34,2.34,916800.0,2.2228,2.2228,2.2228,2.2228,916800.0
2011-12-16 11:20:00,2.34,2.34,2.34,2.34,919200.0,2.2228,2.2228,2.2228,2.2228,919200.0
2011-12-16 11:30:00,2.34,2.34,2.32,2.32,2256000.0,2.2228,2.2228,2.2038,2.2038,2256000.0
2011-12-16 11:40:00,2.32,2.33,2.32,2.32,1264800.0,2.2038,2.2133,2.2038,2.2038,1264800.0
2011-12-16 11:50:00,2.32,2.32,2.3,2.3,1812000.0,2.2038,2.2038,2.1848,2.1848,1812000.0
2011-12-16 12:00:00,2.31,2.31,2.3,2.3,2438400.0,2.1943,2.1943,2.1848,2.1848,2438400.0
2011-12-16 12:10:00,2.3,2.31,2.3,2.3,1168800.0,2.1848,2.1943,2.1848,2.1848,1168800.0
2011-12-16 12:20:00,2.3,2.3,2.3,2.3,1646400.0,2.1848,2.1848,2.1848,2.1848,1646400.0
2011-12-16 12:30:00,2.3,2.3,2.27,2.28,4372800.0,2.1848,2.1848,2.1563,2.1658,4372800.0
2011-12-16 12:40:00,2.28,2.29,2.27,2.28,3768000.0,2.1658,2.1753,2.1563,2.1658,3768000.0
2011-12-16 12:50:00,2.28,2.3,2.28,2.29,4524000.0,2.1658,2.1848,2.1658,2.1753,4524000.0
2011-12-16 13:00:00,2.29,2.3,2.29,2.29,2613600.0,2.1753,2.1848,2.1753,2.1753,2613600.0
2011-12-16 13:10:00,2.29,2.3,2.29,2.3,2078400.0,2.1753,2.1848,2.1753,2.1848,2078400.0
2011-12-16 13:20:00,2.3,2.3,2.3,2.3,1608000.0,2.1848,2.1848,2.1848,2.1848,1608000.0
2011-12-16 13:30:00,2.3,2.3,2.29,2.29,806400.0,2.1848,2.1848,2.1753,2.1753,806400.0
2011-12-16 13:40:00,2.29,2.3,2.29,2.3,1610400.0,2.1753,2.1848,2.1753,2.1848,1610400.0
2011-12-16 13:50:00,2.3,2.3,2.28,2.29,2872800.0,2.1848,2.1848,2.1658,2.1753,2872800.0
2011-12-16 14:00:00,2.29,2.29,2.28,2.29,984000.0,2.1753,2.1753,2.1658,2.1753,984000.0
2011-12-16 14:10:00,2.29,2.29,2.28,2.29,825600.0,2.1753,2.1753,2.1658,2.1753,825600.0
2011-12-16 14:20:00,2.29,2.29,2.28,2.28,696000.0,2.1753,2.1753,2.1658,2.1658,696000.0
2011-12-16 14:30:00,2.28,2.29,2.28,2.29,1128000.0,2.1658,2.1753,2.1658,2.1753,1128000.0
2011-12-16 14:40:00,2.29,2.3,2.28,2.3,1742400.0,2.1753,2.1848,2.1658,2.1848,1742400.0
2011-12-16 14:50:00,2.3,2.3,2.29,2.29,696000.0,2.1848,2.1848,2.1753,2.1753,696000.0
2011-12-16 15:00:00,2.29,2.29,2.29,2.29,508800.0,2.1753,2.1753,2.1753,2.1753,508800.0
2011-12-16 15:10:00,2.29,2.3,2.29,2.3,1622400.0,2.1753,2.1848,2.1753,2.1848,1622400.0
2011-12-16 15:20:00,2.3,2.3,2.28,2.29,2476800.0,2.1848,2.1848,2.1658,2.1753,2476800.0
2011-12-16 15:30:00,2.29,2.3,2.29,2.29,1560000.0,2.1753,2.1848,2.1753,2.1753,1560000.0
2011-12-16 15:40:00,2.29,2.3,2.28,2.29,2553600.0,2.1753,2.1848,2.1658,2.1753,2553600.0
2011-12-16 15:50:00,2.29,2.3,2.29,2.29,5580000.0,2.1753,2.1848,2.1753,2.1753,5580000.0
2011-12-19 09:30:00,2.31,2.33,2.31,2.32,3038400.0,2.1943,2.2133,2.1943,2.2038,3038400.0
2011-12-19 09:40:00,2.32,2.33,2.31,2.31,1464000.0,2.2038,2.2133,2.1943,2.1943,1464000.0
2011-12-19 09:50:00,2.31,2.31,2.3,2.31,1408800.0,2.1943,2.1943,2.1848,2.1943,1408800.0
2011-12-19 10:00:00,2.31,2.31,2.3,2.3,1629600.0,2.1943,2.1943,2.1848,2.1848,1629600.0
2011-12-19 10:10:00,2.3,2.31,2.3,2.3,972000.0,2.1848,2.1943,2.1848,2.1848,972000.0
2011-12-19 10:20:00,2.31,2.31,2.3,2.3,984000.0,2.1943,2.1943,2.1848,2.1848,984000.0
2011-12-19 10:30:00,2.3,2.32,2.3,2.32,904800.0,2.1848,2.2038,2.1848,2.2038,904800.0
2011-12-19 10:40:00,2.32,2.32,2.29,2.29,1963200.0,2.2038,2.2038,2.1753,2.1753,1963200.0
2011-12-19 10:50:00,2.29,2.29,2.28,2.28,2409600.0,2.1753,2.1753,2.1658,2.1658,2409600.0
2011-12-19 11:00:00,2.28,2.28,2.25,2.26,1869600.0,2.1658,2.1658,2.1373,2.1468,1869600.0
2011-12-19 11:10:00,2.26,2.27,2.26,2.27,1497600.0,2.1468,2.1563,2.1468,2.1563,1497600.0
2011-12-19 11:20:00,2.26,2.27,2.26,2.27,801600.0,2.1468,2.1563,2.1468,2.1563,801600.0
2011-12-19 11:30:00,2.27,2.27,2.25,2.25,1329600.0,2.1563,2.1563,2.1373,2.1373,1329600.0
2011-12-19 11:40:00,2.25,2.25,2.24,2.24,3532800.0,2.1373,2.1373,2.1278,2.1278,3532800.0
2011-12-19 11:50:00,2.24,2.25,2.24,2.24,1080000.0,2.1278,2.1373,2.1278,2.1278,1080000.0
2011-12-19 12:00:00,2.24,2.26,2.24,2.26,1154400.0,2.1278,2.1468,2.1278,2.1468,1154400.0
2011-12-19 12:10:00,2.26,2.26,2.25,2.25,424800.0,2.1468,2.1468,2.1373,2.1373,424800.0
2011-12-19 12:20:00,2.25,2.26,2.25,2.26,1027200.0,2.1373,2.1468,2.1373,2.1468,1027200.0
2011-12-19 12:30:00,2.26,2.26,2.25,2.25,1072800.0,2.1468,2.1468,2.1373,2.1373,1072800.0
2011-12-19 12:40:00,2.25,2.25,2.25,2.25,206400.0,2.1373,2.1373,2.1373,2.1373,206400.0
2011-12-19 12:50:00,2.25,2.26,2.25,2.26,453600.0,2.1373,2.1468,2.1373,2.1468,453600.0
2011-12-19 13:00:00,2.26,2.26,2.26,2.26,1255200.0,2.1468,2.1468,2.1468,2.1468,1255200.0
2011-12-19 13:10:00,2.26,2.26,2.25,2.25,640800.0,2.1468,2.1468,2.1373,2.1373,640800.0
2011-12-19 13:20:00,2.25,2.26,2.25,2.25,436800.0,2.1373,2.1468,2.1373,2.1373,436800.0
2011-12-19 13:30:00,2.26,2.26,2.25,2.25,614400.0,2.1468,2.1468,2.1373,2.1373,614400.0
2011-12-19 13:40:00,2.25,2.26,2.25,2.26,940800.0,2.1373,2.1468,2.1373,2.1468,940800.0
2011-12-19 13:50:00,2.26,2.27,2.26,2.27,1581600.0,2.1468,2.1563,2.1468,2.1563,1581600.0
2011-12-19 14:00:00,2.27,2.27,2.26,2.26,775200.0,2.1563,2.1563,2.1468,2.1468,775200.0
2011-12-19 14:10:00,2.26,2.26,2.25,2.25,921600.0,2.1468,2.1468,2.1373,2.1373,921600.0
2011-12-19 14:20:00,2.25,2.26,2.25,2.25,816000.0,2.1373,2.1468,2.1373,2.1373,816000.0
2011-12-19 14:30:00,2.25,2.25,2.25,2.25,804000.0,2.1373,2.1373,2.1373,2.1373,804000.0
2011-12-19 14:40:00,2.25,2.26,2.25,2.25,892800.0,2.1373,2.1468,2.1373,2.1373,892800.0
2011-12-19 14:50:00,2.25,2.26,2.25,2.26,734400.0,2.1373,2.1468,2.1373,2.1468,734400.0
2011-12-19 15:00:00,2.26,2.26,2.22,2.22,3312000.0,2.1468,2.1468,2.1088,2.1088,3312000.0
2011-12-19 15:10:00,2.22,2.22,2.21,2.22,2212800.0,2.1088,2.1088,2.0993,2.1088,2212800.0
2011-12-19 15:20:00,2.22,2.22,2.21,2.21,1876800.0,2.1088,2.1088,2.0993,2.0993,1876800.0
2011-12-19 15:30:00,2.21,2.22,2.2,2.22,1528800.0,2.0993,2.1088,2.0898,2.1088,1528800.0
2011-12-19 15:40:00,2.22,2.22,2.2,2.21,2054400.0,2.1088,2.1088,2.0898,2.0993,2054400.0
2011-12-19 15:50:00,2.21,2.22,2.2,2.22,5400000.0,2.0993,2.1088,2.0898,2.1088,5400000.0
2011-12-20 09:30:00,2.32,2.35,2.32,2.35,8342400.0,2.2038,2.2323,2.2038,2.2323,8342400.0
2011-12-20 09:40:00,2.35,2.37,2.35,2.35,3340800.0,2.2323,2.2513,2.2323,2.2323,3340800.0
2011-12-20 09:50:00,2.35,2.36,2.35,2.36,1965600.0,2.2323,2.2418,2.2323,2.2418,1965600.0
2011-12-20 10:00:00,2.36,2.36,2.35,2.36,1322400.0,2.2418,2.2418,2.2323,2.2418,1322400.0
2011-12-20 10:10:00,2.36,2.37,2.35,2.36,1178400.0,2.2418,2.2513,2.2323,2.2418,1178400.0
2011-12-20 10:20:00,2.36,2.38,2.36,2.38,3163200.0,2.2418,2.2608,2.2418,2.2608,3163200.0
2011-12-20 10:30:00,2.38,2.38,2.38,2.38,6763200.0,2.2608,2.2608,2.2608,2.2608,6763200.0
2011-12-20 10:40:00,2.37,2.38,2.37,2.38,1430400.0,2.2513,2.2608,2.2513,2.2608,1430400.0
2011-12-20 10:50:00,2.38,2.39,2.38,2.38,1552800.0,2.2608,2.2703,2.2608,2.2608,1552800.0
2011-12-20 11:00:00,2.38,2.39,2.38,2.39,1672800.0,2.2608,2.2703,2.2608,2.2703,1672800.0
2011-12-20 11:10:00,2.39,2.4,2.39,2.4,1120800.0,2.2703,2.2798,2.2703,2.2798,1120800.0
2011-12-20 11:20:00,2.39,2.4,2.38,2.39,1281600.0,2.2703,2.2798,2.2608,2.2703,1281600.0
2011-12-20 11:30:00,2.39,2.39,2.38,2.38,1420800.0,2.2703,2.2703,2.2608,2.2608,1420800.0
2011-12-20 11:40:00,2.38,2.39,2.38,2.39,1257600.0,2.2608,2.2703,2.2608,2.2703,1257600.0
2011-12-20 11:50:00,2.39,2.4,2.38,2.38,912000.0,2.2703,2.2798,2.2608,2.2608,912000.0
2011-12-20 12:00:00,2.38,2.38,2.38,2.38,672000.0,2.2608,2.2608,2.2608,2.2608,672000.0
2011-12-20 12:10:00,2.38,2.39,2.38,2.38,518400.0,2.2608,2.2703,2.2608,2.2608,518400.0
2011-12-20 12:20:00,2.38,2.39,2.38,2.39,708000.0,2.2608,2.2703,2.2608,2.2703,708000.0
2011-12-20 12:30:00,2.39,2.39,2.38,2.38,120000.0,2.2703,2.2703,2.2608,2.2608,120000.0
2011-12-20 12:40:00,2.39,2.39,2.39,2.39,300000.0,2.2703,2.2703,2.2703,2.2703,300000.0
2011-12-20 12:50:00,2.39,2.39,2.39,2.39,5088000.0,2.2703,2.2703,2.2703,2.2703,5088000.0
2011-12-20 13:00:00,2.39,2.41,2.39,2.41,3415200.0,2.2703,2.2893,2.2703,2.2893,3415200.0
2011-12-20 13:10:00,2.41,2.41,2.4,2.4,2112000.0,2.2893,2.2893,2.2798,2.2798,2112000.0
2011-12-20 13:20:00,2.4,2.41,2.4,2.4,4564800.0,2.2798,2.2893,2.2798,2.2798,4564800.0
2011-12-20 13:30:00,2.4,2.4,2.4,2.4,688800.0,2.2798,2.2798,2.2798,2.2798,688800.0
2011-12-20 13:40:00,2.4,2.4,2.4,2.4,710400.0,2.2798,2.2798,2.2798,2.2798,710400.0
2011-12-20 13:50:00,2.4,2.4,2.4,2.4,276000.0,2.2798,2.2798,2.2798,2.2798,276000.0
2011-12-20 14:00:00,2.4,2.4,2.39,2.4,1428000.0,2.2798,2.2798,2.2703,2.2798,1428000.0
2011-12-20 14:10:00,2.4,2.4,2.39,2.4,708000.0,2.2798,2.2798,2.2703,2.2798,708000.0
2011-12-20 14:20:00,2.4,2.4,2.4,2.4,1012800.0,2.2798,2.2798,2.2798,2.2798,1012800.0
2011-12-20 14:30:00,2.4,2.41,2.4,2.41,357600.0,2.2798,2.2893,2.2798,2.2893,357600.0
2011-12-20 14:40:00,2.41,2.42,2.41,2.41,1399200.0,2.2893,2.2988,2.2893,2.2893,1399200.0
2011-12-20 14:50:00,2.41,2.42,2.41,2.41,376800.0,2.2893,2.2988,2.2893,2.2893,376800.0
2011-12-20 15:00:00,2.41,2.42,2.41,2.42,2841600.0,2.2893,2.2988,2.2893,2.2988,2841600.0
2011-12-20 15:10:00,2.42,2.42,2.41,2.41,1972800.0,2.2988,2.2988,2.2893,2.2893,1972800.0
2011-12-20 15:20:00,2.41,2.42,2.41,2.42,1140000.0,2.2893,2.2988,2.2893,2.2988,1140000.0
2011-12-20 15:30:00,2.42,2.42,2.4,2.42,1725600.0,2.2988,2.2988,2.2798,2.2988,1725600.0
2011-12-20 15:40:00,2.41,2.43,2.41,2.42,2935200.0,2.2893,2.3083,2.2893,2.2988,2935200.0
2011-12-20 15:50:00,2.42,2.42,2.41,2.41,4768800.0,2.2988,2.2988,2.2893,2.2893,4768800.0
2011-12-21 09:30:00,2.41,2.42,2.39,2.39,3170400.0,2.2893,2.2988,2.2703,2.2703,3170400.0
2011-12-21 09:40:00,2.39,2.39,2.38,2.38,6484800.0,2.2703,2.2703,2.2608,2.2608,6484800.0
2011-12-21 09:50:00,2.38,2.39,2.37,2.37,3273600.0,2.2608,2.2703,2.2513,2.2513,3273600.0
2011-12-21 10:00:00,2.37,2.38,2.36,2.38,3472800.0,2.2513,2.2608,2.2418,2.2608,3472800.0
2011-12-21 10:10:00,2.38,2.4,2.38,2.39,4300800.0,2.2608,2.2798,2.2608,2.2703,4300800.0
2011-12-21 10:20:00,2.39,2.4,2.39,2.39,2436000.0,2.2703,2.2798,2.2703,2.2703,2436000.0
2011-12-21 10:30:00,2.39,2.4,2.39,2.4,1344000.0,2.2703,2.2798,2.2703,2.2798,1344000.0
2011-12-21 10:40:00,2.4,2.4,2.38,2.39,1104000.0,2.2798,2.2798,2.2608,2.2703,1104000.0
2011-12-21 10:50:00,2.39,2.39,2.37,2.38,3235200.0,2.2703,2.2703,2.2513,2.2608,3235200.0
2011-12-21 11:00:00,2.38,2.38,2.36,2.37,2431200.0,2.2608,2.2608,2.2418,2.2513,2431200.0
2011-12-21 11:10:00,2.37,2.37,2.36,2.36,2311200.0,2.2513,2.2513,2.2418,2.2418,2311200.0
2011-12-21 11:20:00,2.36,2.37,2.36,2.37,2042400.0,2.2418,2.2513,2.2418,2.2513,2042400.0
2011-12-21 11:30:00,2.37,2.37,2.37,2.37,1980000.0,2.2513,2.2513,2.2513,2.2513,1980000.0
2011-12-21 11:40:00,2.37,2.38,2.36,2.38,1656000.0,2.2513,2.2608,2.2418,2.2608,1656000.0
2011-12-21 11:50:00,2.38,2.38,2.36,2.37,916800.0,2.2608,2.2608,2.2418,2.2513,916800.0
2011-12-21 12:00:00,2.37,2.38,2.36,2.36,1898400.0,2.2513,2.2608,2.2418,2.2418,1898400.0
2011-12-21 12:10:00,2.36,2.37,2.36,2.37,940800.0,2.2418,2.2513,2.2418,2.2513,940800.0
2011-12-21 12:20:00,2.37,2.37,2.35,2.35,1740000.0,2.2513,2.2513,2.2323,2.2323,1740000.0
2011-12-21 12:30:00,2.35,2.37,2.35,2.37,1334400.0,2.2323,2.2513,2.2323,2.2513,1334400.0
2011-12-21 12:40:00,2.37,2.38,2.36,2.37,1250400.0,2.2513,2.2608,2.2418,2.2513,1250400.0
2011-12-21 12:50:00,2.38,2.38,2.37,2.38,1012800.0,2.2608,2.2608,2.2513,2.2608,1012800.0
2011-12-21 13:00:00,2.38,2.39,2.38,2.39,1987200.0,2.2608,2.2703,2.2608,2.2703,1987200.0
2011-12-21 13:10:00,2.39,2.39,2.38,2.38,463200.0,2.2703,2.2703,2.2608,2.2608,463200.0
2011-12-21 13:20:00,2.38,2.38,2.38,2.38,717600.0,2.2608,2.2608,2.2608,2.2608,717600.0
2011-12-21 13:30:00,2.38,2.38,2.38,2.38,427200.0,2.2608,2.2608,2.2608,2.2608,427200.0
2011-12-21 13:40:00,2.38,2.38,2.37,2.38,1075200.0,2.2608,2.2608,2.2513,2.2608,1075200.0
2011-12-21 13:50:00,2.38,2.4,2.38,2.39,1944000.0,2.2608,2.2798,2.2608,2.2703,1944000.0
2011-12-21 14:00:00,2.39,2.4,2.39,2.4,1473600.0,2.2703,2.2798,2.2703,2.2798,1473600.0
2011-12-21 14:10:00,2.4,2.4,2.39,2.39,984000.0,2.2798,2.2798,2.2703,2.2703,984000.0
2011-12-21 14:20:00,2.39,2.4,2.39,2.39,1137600.0,2.2703,2.2798,2.2703,2.2703,1137600.0
2011-12-21 14:30:00,2.39,2.4,2.38,2.4,1629600.0,2.2703,2.2798,2.2608,2.2798,1629600.0
2011-12-21 14:40:00,2.4,2.41,2.4,2.41,2328000.0,2.2798,2.2893,2.2798,2.2893,2328000.0
2011-12-21 14:50:00,2.41,2.41,2.4,2.4,1728000.0,2.2893,2.2893,2.2798,2.2798,1728000.0
2011-12-21 15:00:00,2.4,2.41,2.4,2.41,1252800.0,2.2798,2.2893,2.2798,2.2893,1252800.0
2011-12-21 15:10:00,2.41,2.43,2.41,2.42,3856800.0,2.2893,2.3083,2.2893,2.2988,3856800.0
2011-12-21 15:20:00,2.42,2.42,2.42,2.42,2296800.0,2.2988,2.2988,2.2988,2.2988,2296800.0
2011-12-21 15:30:00,2.42,2.44,2.42,2.43,2515200.0,2.2988,2.3178,2.2988,2.3083,2515200.0
2011-12-21 15:40:00,2.43,2.43,2.42,2.42,2340000.0,2.3083,2.3083,2.2988,2.2988,2340000.0
2011-12-21 15:50:00,2.42,2.43,2.41,2.43,5827200.0,2.2988,2.3083,2.2893,2.3083,5827200.0
2011-12-22 09:30:00,2.45,2.46,2.44,2.46,4252800.0,2.3273,2.3368,2.3178,2.3368,4252800.0
2011-12-22 09:40:00,2.46,2.47,2.46,2.47,2157600.0,2.3368,2.3463,2.3368,2.3463,2157600.0
2011-12-22 09:50:00,2.47,2.48,2.46,2.48,2532000.0,2.3463,2.3558,2.3368,2.3558,2532000.0
2011-12-22 10:00:00,2.48,2.48,2.46,2.46,3165600.0,2.3558,2.3558,2.3368,2.3368,3165600.0
2011-12-22 10:10:00,2.46,2.48,2.46,2.47,2222400.0,2.3368,2.3558,2.3368,2.3463,2222400.0
2011-12-22 10:20:00,2.47,2.48,2.47,2.47,1608000.0,2.3463,2.3558,2.3463,2.3463,1608000.0
2011-12-22 10:30:00,2.47,2.48,2.46,2.47,907200.0,2.3463,2.3558,2.3368,2.3463,907200.0
2011-12-22 10:40:00,2.47,2.47,2.45,2.46,2042400.0,2.3463,2.3463,2.3273,2.3368,2042400.0
2011-12-22 10:50:00,2.46,2.47,2.46,2.47,1586400.0,2.3368,2.3463,2.3368,2.3463,1586400.0
2011-12-22 11:00:00,2.46,2.48,2.46,2.46,1852800.0,2.3368,2.3558,2.3368,2.3368,1852800.0
2011-12-22 11:10:00,2.46,2.47,2.46,2.46,650400.0,2.3368,2.3463,2.3368,2.3368,650400.0
2011-12-22 11:20:00,2.47,2.47,2.46,2.46,1101600.0,2.3463,2.3463,2.3368,2.3368,1101600.0
2011-12-22 11:30:00,2.46,2.47,2.46,2.46,962400.0,2.3368,2.3463,2.3368,2.3368,962400.0
2011-12-22 11:40:00,2.46,2.47,2.46,2.47,967200.0,2.3368,2.3463,2.3368,2.3463,967200.0
2011-12-22 11:50:00,2.47,2.47,2.47,2.47,628800.0,2.3463,2.3463,2.3463,2.3463,628800.0
2011-12-22 12:00:00,2.47,2.47,2.47,2.47,540000.0,2.3463,2.3463,2.3463,2.3463,540000.0
2011-12-22 12:10:00,2.47,2.48,2.47,2.48,727200.0,2.3463,2.3558,2.3463,2.3558,727200.0
2011-12-22 12:20:00,2.48,2.49,2.48,2.49,2210400.0,2.3558,2.3653,2.3558,2.3653,2210400.0
2011-12-22 12:30:00,2.49,2.49,2.49,2.49,1219200.0,2.3653,2.3653,2.3653,2.3653,1219200.0
2011-12-22 12:40:00,2.49,2.49,2.48,2.49,1207200.0,2.3653,2.3653,2.3558,2.3653,1207200.0
2011-12-22 12:50:00,2.49,2.49,2.49,2.49,489600.0,2.3653,2.3653,2.3653,2.3653,489600.0
2011-12-22 13:00:00,2.49,2.49,2.48,2.49,681600.0,2.3653,2.3653,2.3558,2.3653,681600.0
2011-12-22 13:10:00,2.49,2.49,2.49,2.49,480000.0,2.3653,2.3653,2.3653,2.3653,480000.0
2011-12-22 13:20:00,2.49,2.49,2.49,2.49,336000.0,2.3653,2.3653,2.3653,2.3653,336000.0
2011-12-22 13:30:00,2.49,2.5,2.49,2.49,902400.0,2.3653,2.3748,2.3653,2.3653,902400.0
2011-12-22 13:40:00,2.49,2.5,2.49,2.5,218400.0,2.3653,2.3748,2.3653,2.3748,218400.0
2011-12-22 13:50:00,2.5,2.5,2.49,2.49,991200.0,2.3748,2.3748,2.3653,2.3653,991200.0
2011-12-22 14:00:00,2.49,2.49,2.48,2.49,7082400.0,2.3653,2.3653,2.3558,2.3653,7082400.0
2011-12-22 14:10:00,2.49,2.49,2.49,2.49,566400.0,2.3653,2.3653,2.3653,2.3653,566400.0
2011-12-22 14:20:00,2.49,2.5,2.49,2.49,960000.0,2.3653,2.3748,2.3653,2.3653,960000.0
2011-12-22 14:30:00,2.49,2.5,2.49,2.49,547200.0,2.3653,2.3748,2.3653,2.3653,547200.0
2011-12-22 14:40:00,2.49,2.5,2.49,2.49,1526400.0,2.3653,2.3748,2.3653,2.3653,1526400.0
2011-12-22 14:50:00,2.49,2.49,2.48,2.48,1845600.0,2.3653,2.3653,2.3558,2.3558,1845600.0
2011-12-22 15:00:00,2.48,2.49,2.48,2.49,1233600.0,2.3558,2.3653,2.3558,2.3653,1233600.0
2011-12-22 15:10:00,2.49,2.49,2.48,2.49,744000.0,2.3653,2.3653,2.3558,2.3653,744000.0
2011-12-22 15:20:00,2.49,2.5,2.49,2.5,1089600.0,2.3653,2.3748,2.3653,2.3748,1089600.0
2011-12-22 15:30:00,2.5,2.5,2.49,2.49,1135200.0,2.3748,2.3748,2.3653,2.3653,1135200.0
2011-12-22 15:40:00,2.49,2.49,2.48,2.49,1346400.0,2.3653,2.3653,2.3558,2.3653,1346400.0
2011-12-22 15:50:00,2.49,2.49,2.48,2.49,3216000.0,2.3653,2.3653,2.3558,2.3653,3216000.0
2011-12-23 09:30:00,2.52,2.52,2.5,2.51,4924800.0,2.3938,2.3938,2.3748,2.3843,4924800.0
2011-12-23 09:40:00,2.51,2.51,2.5,2.51,2097600.0,2.3843,2.3843,2.3748,2.3843,2097600.0
2011-12-23 09:50:00,2.51,2.52,2.51,2.51,2104800.0,2.3843,2.3938,2.3843,2.3843,2104800.0
2011-12-23 10:00:00,2.52,2.52,2.51,2.52,1540800.0,2.3938,2.3938,2.3843,2.3938,1540800.0
2011-12-23 10:10:00,2.52,2.52,2.51,2.51,813600.0,2.3938,2.3938,2.3843,2.3843,813600.0
2011-12-23 10:20:00,2.51,2.52,2.51,2.52,1903200.0,2.3843,2.3938,2.3843,2.3938,1903200.0
2011-12-23 10:30:00,2.52,2.52,2.51,2.52,2409600.0,2.3938,2.3938,2.3843,2.3938,2409600.0
2011-12-23 10:40:00,2.52,2.52,2.51,2.52,643200.0,2.3938,2.3938,2.3843,2.3938,643200.0
2011-12-23 10:50:00,2.52,2.52,2.51,2.52,2284800.0,2.3938,2.3938,2.3843,2.3938,2284800.0
2011-12-23 11:00:00,2.52,2.52,2.52,2.52,3847200.0,2.3938,2.3938,2.3938,2.3938,3847200.0
2011-12-23 11:10:00,2.52,2.53,2.52,2.53,1459200.0,2.3938,2.4033,2.3938,2.4033,1459200.0
2011-12-23 11:20:00,2.53,2.53,2.53,2.53,1809600.0,2.4033,2.4033,2.4033,2.4033,1809600.0
2011-12-23 11:30:00,2.53,2.54,2.53,2.54,888000.0,2.4033,2.4128,2.4033,2.4128,888000.0
2011-12-23 11:40:00,2.53,2.54,2.53,2.54,681600.0,2.4033,2.4128,2.4033,2.4128,681600.0
2011-12-23 11:50:00,2.54,2.54,2.53,2.54,242400.0,2.4128,2.4128,2.4033,2.4128,242400.0
2011-12-23 12:00:00,2.54,2.54,2.53,2.53,213600.0,2.4128,2.4128,2.4033,2.4033,213600.0
2011-12-23 12:10:00,2.54,2.54,2.54,2.54,1041600.0,2.4128,2.4128,2.4128,2.4128,1041600.0
2011-12-23 12:20:00,2.54,2.54,2.54,2.54,792000.0,2.4128,2.4128,2.4128,2.4128,792000.0
2011-12-23 12:30:00,2.54,2.55,2.54,2.54,667200.0,2.4128,2.4223,2.4128,2.4128,667200.0
2011-12-23 12:40:00,2.54,2.55,2.54,2.54,350400.0,2.4128,2.4223,2.4128,2.4128,350400.0
2011-12-23 12:50:00,2.54,2.55,2.54,2.54,336000.0,2.4128,2.4223,2.4128,2.4128,336000.0
2011-12-23 13:00:00,2.55,2.55,2.54,2.54,823200.0,2.4223,2.4223,2.4128,2.4128,823200.0
2011-12-23 13:10:00,2.54,2.54,2.54,2.54,422400.0,2.4128,2.4128,2.4128,2.4128,422400.0
2011-12-23 13:20:00,2.54,2.54,2.54,2.54,890400.0,2.4128,2.4128,2.4128,2.4128,890400.0
2011-12-23 13:30:00,2.54,2.54,2.54,2.54,307200.0,2.4128,2.4128,2.4128,2.4128,307200.0
2011-12-23 13:40:00,2.54,2.54,2.54,2.54,321600.0,2.4128,2.4128,2.4128,2.4128,321600.0
2011-12-23 13:50:00,2.54,2.54,2.54,2.54,189600.0,2.4128,2.4128,2.4128,2.4128,189600.0
2011-12-23 14:00:00,2.54,2.54,2.54,2.54,643200.0,2.4128,2.4128,2.4128,2.4128,643200.0
2011-12-23 14:10:00,2.54,2.54,2.54,2.54,206400.0,2.4128,2.4128,2.4128,2.4128,206400.0
2011-12-23 14:20:00,2.54,2.54,2.54,2.54,280800.0,2.4128,2.4128,2.4128,2.4128,280800.0
2011-12-23 14:30:00,2.54,2.54,2.54,2.54,326400.0,2.4128,2.4128,2.4128,2.4128,326400.0
2011-12-23 14:40:00,2.54,2.54,2.54,2.54,139200.0,2.4128,2.4128,2.4128,2.4128,139200.0
2011-12-23 14:50:00,2.54,2.54,2.54,2.54,230400.0,2.4128,2.4128,2.4128,2.4128,230400.0
2011-12-23 15:00:00,2.54,2.54,2.54,2.54,348000.0,2.4128,2.4128,2.4128,2.4128,348000.0
2011-12-23 15:10:00,2.54,2.54,2.53,2.54,705600.0,2.4128,2.4128,2.4033,2.4128,705600.0
2011-12-23 15:20:00,2.54,2.54,2.53,2.53,604800.0,2.4128,2.4128,2.4033,2.4033,604800.0
2011-12-23 15:30:00,2.53,2.54,2.53,2.54,964800.0,2.4033,2.4128,2.4033,2.4128,964800.0
2011-12-23 15:40:00,2.54,2.55,2.54,2.54,2332800.0,2.4128,2.4223,2.4128,2.4128,2332800.0
2011-12-23 15:50:00,2.54,2.56,2.54,2.56,3033600.0,2.4128,2.4318,2.4128,2.4318,3033600.0
2011-12-27 09:30:00,2.55,2.55,2.54,2.55,1478400.0,2.4223,2.4223,2.4128,2.4223,1478400.0
2011-12-27 09:40:00,2.55,2.57,2.55,2.57,1713600.0,2.4223,2.4413,2.4223,2.4413,1713600.0
2011-12-27 09:50:00,2.57,2.58,2.57,2.57,1545600.0,2.4413,2.4508,2.4413,2.4413,1545600.0
2011-12-27 10:00:00,2.57,2.58,2.57,2.58,3885600.0,2.4413,2.4508,2.4413,2.4508,3885600.0
2011-12-27 10:10:00,2.58,2.58,2.57,2.58,1593600.0,2.4508,2.4508,2.4413,2.4508,1593600.0
2011-12-27 10:20:00,2.58,2.58,2.57,2.58,2349600.0,2.4508,2.4508,2.4413,2.4508,2349600.0
2011-12-27 10:30:00,2.58,2.58,2.57,2.57,1420800.0,2.4508,2.4508,2.4413,2.4413,1420800.0
2011-12-27 10:40:00,2.57,2.57,2.57,2.57,1989600.0,2.4413,2.4413,2.4413,2.4413,1989600.0
2011-12-27 10:50:00,2.57,2.57,2.55,2.56,2292000.0,2.4413,2.4413,2.4223,2.4318,2292000.0
2011-12-27 11:00:00,2.56,2.56,2.56,2.56,1370400.0,2.4318,2.4318,2.4318,2.4318,1370400.0
2011-12-27 11:10:00,2.56,2.57,2.56,2.56,1171200.0,2.4318,2.4413,2.4318,2.4318,1171200.0
2011-12-27 11:20:00,2.56,2.57,2.56,2.57,873600.0,2.4318,2.4413,2.4318,2.4413,873600.0
2011-12-27 11:30:00,2.57,2.57,2.56,2.57,492000.0,2.4413,2.4413,2.4318,2.4413,492000.0
2011-12-27 11:40:00,2.57,2.57,2.56,2.56,753600.0,2.4413,2.4413,2.4318,2.4318,753600.0
2011-12-27 11:50:00,2.56,2.57,2.56,2.57,264000.0,2.4318,2.4413,2.4318,2.4413,264000.0
2011-12-27 12:00:00,2.57,2.57,2.57,2.57,535200.0,2.4413,2.4413,2.4413,2.4413,535200.0
2011-12-27 12:10:00,2.57,2.57,2.57,2.57,525600.0,2.4413,2.4413,2.4413,2.4413,525600.0
2011-12-27 12:20:00,2.57,2.57,2.57,2.57,225600.0,2.4413,2.4413,2.4413,2.4413,225600.0
2011-12-27 12:30:00,2.57,2.57,2.57,2.57,108000.0,2.4413,2.4413,2.4413,2.4413,108000.0
2011-12-27 12:40:00,2.57,2.57,2.57,2.57,182400.0,2.4413,2.4413,2.4413,2.4413,182400.0
2011-12-27 12:50:00,2.57,2.57,2.57,2.57,585600.0,2.4413,2.4413,2.4413,2.4413,585600.0
2011-12-27 13:00:00,2.57,2.57,2.56,2.56,936000.0,2.4413,2.4413,2.4318,2.4318,936000.0
2011-12-27 13:10:00,2.57,2.57,2.56,2.57,218400.0,2.4413,2.4413,2.4318,2.4413,218400.0
2011-12-27 13:20:00,2.57,2.57,2.56,2.57,369600.0,2.4413,2.4413,2.4318,2.4413,369600.0
2011-12-27 13:30:00,2.57,2.57,2.57,2.57,213600.0,2.4413,2.4413,2.4413,2.4413,213600.0
2011-12-27 13:40:00,2.57,2.57,2.57,2.57,600000.0,2.4413,2.4413,2.4413,2.4413,600000.0
2011-12-27 13:50:00,2.57,2.58,2.57,2.58,650400.0,2.4413,2.4508,2.4413,2.4508,650400.0
2011-12-27 14:00:00,2.58,2.58,2.57,2.57,576000.0,2.4508,2.4508,2.4413,2.4413,576000.0
2011-12-27 14:10:00,2.57,2.58,2.57,2.58,357600.0,2.4413,2.4508,2.4413,2.4508,357600.0
2011-12-27 14:20:00,2.58,2.58,2.57,2.57,693600.0,2.4508,2.4508,2.4413,2.4413,693600.0
2011-12-27 14:30:00,2.57,2.57,2.57,2.57,703200.0,2.4413,2.4413,2.4413,2.4413,703200.0
2011-12-27 14:40:00,2.57,2.58,2.57,2.58,1188000.0,2.4413,2.4508,2.4413,2.4508,1188000.0
2011-12-27 14:50:00,2.58,2.58,2.57,2.58,441600.0,2.4508,2.4508,2.4413,2.4508,441600.0
2011-12-27 15:00:00,2.57,2.58,2.57,2.58,1360800.0,2.4413,2.4508,2.4413,2.4508,1360800.0
2011-12-27 15:10:00,2.58,2.58,2.57,2.58,458400.0,2.4508,2.4508,2.4413,2.4508,458400.0
2011-12-27 15:20:00,2.57,2.57,2.57,2.57,444000.0,2.4413,2.4413,2.4413,2.4413,444000.0
2011-12-27 15:30:00,2.57,2.57,2.56,2.57,1752000.0,2.4413,2.4413,2.4318,2.4413,1752000.0
2011-12-27 15:40:00,2.57,2.57,2.56,2.57,1147200.0,2.4413,2.4413,2.4318,2.4413,1147200.0
2011-12-27 15:50:00,2.57,2.57,2.56,2.56,2896800.0,2.4413,2.4413,2.4318,2.4318,2896800.0
2011-12-28 09:30:00,2.57,2.57,2.54,2.55,3861600.0,2.4413,2.4413,2.4128,2.4223,3861600.0
2011-12-28 09:40:00,2.55,2.55,2.53,2.53,3249600.0,2.4223,2.4223,2.4033,2.4033,3249600.0
2011-12-28 09:50:00,2.53,2.53,2.51,2.52,3060000.0,2.4033,2.4033,2.3843,2.3938,3060000.0
2011-12-28 10:00:00,2.52,2.53,2.52,2.53,2186400.0,2.3938,2.4033,2.3938,2.4033,2186400.0
2011-12-28 10:10:00,2.53,2.53,2.51,2.51,2028000.0,2.4033,2.4033,2.3843,2.3843,2028000.0
2011-12-28 10:20:00,2.51,2.51,2.5,2.5,2673600.0,2.3843,2.3843,2.3748,2.3748,2673600.0
2011-12-28 10:30:00,2.5,2.5,2.49,2.5,1797600.0,2.3748,2.3748,2.3653,2.3748,1797600.0
2011-12-28 10:40:00,2.49,2.51,2.49,2.5,2848800.0,2.3653,2.3843,2.3653,2.3748,2848800.0
2011-12-28 10:50:00,2.5,2.5,2.5,2.5,386400.0,2.3748,2.3748,2.3748,2.3748,386400.0
2011-12-28 11:00:00,2.49,2.5,2.49,2.5,1303200.0,2.3653,2.3748,2.3653,2.3748,1303200.0
2011-12-28 11:10:00,2.5,2.5,2.49,2.49,1132800.0,2.3748,2.3748,2.3653,2.3653,1132800.0
2011-12-28 11:20:00,2.49,2.49,2.48,2.48,1392000.0,2.3653,2.3653,2.3558,2.3558,1392000.0
2011-12-28 11:30:00,2.48,2.49,2.47,2.47,1891200.0,2.3558,2.3653,2.3463,2.3463,1891200.0
2011-12-28 11:40:00,2.47,2.48,2.47,2.47,936000.0,2.3463,2.3558,2.3463,2.3463,936000.0
2011-12-28 11:50:00,2.48,2.48,2.47,2.48,1262400.0,2.3558,2.3558,2.3463,2.3558,1262400.0
2011-12-28 12:00:00,2.48,2.48,2.47,2.47,1243200.0,2.3558,2.3558,2.3463,2.3463,1243200.0
2011-12-28 12:10:00,2.47,2.48,2.47,2.48,1932000.0,2.3463,2.3558,2.3463,2.3558,1932000.0
2011-12-28 12:20:00,2.48,2.48,2.48,2.48,552000.0,2.3558,2.3558,2.3558,2.3558,552000.0
2011-12-28 12:30:00,2.48,2.48,2.48,2.48,86400.0,2.3558,2.3558,2.3558,2.3558,86400.0
2011-12-28 12:40:00,2.48,2.48,2.48,2.48,278400.0,2.3558,2.3558,2.3558,2.3558,278400.0
2011-12-28 12:50:00,2.48,2.48,2.47,2.47,506400.0,2.3558,2.3558,2.3463,2.3463,506400.0
2011-12-28 13:00:00,2.47,2.48,2.47,2.47,530400.0,2.3463,2.3558,2.3463,2.3463,530400.0
2011-12-28 13:10:00,2.48,2.48,2.47,2.48,1036800.0,2.3558,2.3558,2.3463,2.3558,1036800.0
2011-12-28 13:20:00,2.48,2.48,2.48,2.48,429600.0,2.3558,2.3558,2.3558,2.3558,429600.0
2011-12-28 13:30:00,2.48,2.49,2.48,2.49,1068000.0,2.3558,2.3653,2.3558,2.3653,1068000.0
2011-12-28 13:40:00,2.49,2.49,2.49,2.49,424800.0,2.3653,2.3653,2.3653,2.3653,424800.0
2011-12-28 13:50:00,2.49,2.49,2.49,2.49,400800.0,2.3653,2.3653,2.3653,2.3653,400800.0
2011-12-28 14:00:00,2.49,2.49,2.48,2.48,1226400.0,2.3653,2.3653,2.3558,2.3558,1226400.0
2011-12-28 14:10:00,2.48,2.48,2.47,2.47,1176000.0,2.3558,2.3558,2.3463,2.3463,1176000.0
2011-12-28 14:20:00,2.47,2.48,2.47,2.48,849600.0,2.3463,2.3558,2.3463,2.3558,849600.0
2011-12-28 14:30:00,2.48,2.48,2.47,2.47,568800.0,2.3558,2.3558,2.3463,2.3463,568800.0
2011-12-28 14:40:00,2.47,2.47,2.47,2.47,828000.0,2.3463,2.3463,2.3463,2.3463,828000.0
2011-12-28 14:50:00,2.47,2.48,2.47,2.47,590400.0,2.3463,2.3558,2.3463,2.3463,590400.0
2011-12-28 15:00:00,2.47,2.48,2.47,2.48,367200.0,2.3463,2.3558,2.3463,2.3558,367200.0
2011-12-28 15:10:00,2.48,2.48,2.46,2.47,1432800.0,2.3558,2.3558,2.3368,2.3463,1432800.0
2011-12-28 15:20:00,2.47,2.48,2.46,2.46,1675200.0,2.3463,2.3558,2.3368,2.3368,1675200.0
2011-12-28 15:30:00,2.46,2.47,2.46,2.46,883200.0,2.3368,2.3463,2.3368,2.3368,883200.0
2011-12-28 15:40:00,2.47,2.47,2.47,2.47,933600.0,2.3463,2.3463,2.3463,2.3463,933600.0
2011-12-28 15:50:00,2.47,2.47,2.46,2.47,3079200.0,2.3463,2.3463,2.3368,2.3463,3079200.0
2011-12-29 09:30:00,2.49,2.5,2.49,2.5,3729600.0,2.3653,2.3748,2.3653,2.3748,3729600.0
2011-12-29 09:40:00,2.49,2.54,2.49,2.49,3686400.0,2.3653,2.4128,2.3653,2.3653,3686400.0
2011-12-29 09:50:00,2.49,2.5,2.49,2.5,2748000.0,2.3653,2.3748,2.3653,2.3748,2748000.0
2011-12-29 10:00:00,2.5,2.51,2.5,2.51,4060800.0,2.3748,2.3843,2.3748,2.3843,4060800.0
2011-12-29 10:10:00,2.51,2.51,2.5,2.51,1656000.0,2.3843,2.3843,2.3748,2.3843,1656000.0
2011-12-29 10:20:00,2.51,2.52,2.5,2.51,2102400.0,2.3843,2.3938,2.3748,2.3843,2102400.0
2011-12-29 10:30:00,2.51,2.52,2.51,2.52,1497600.0,2.3843,2.3938,2.3843,2.3938,1497600.0
2011-12-29 10:40:00,2.52,2.53,2.52,2.52,974400.0,2.3938,2.4033,2.3938,2.3938,974400.0
2011-12-29 10:50:00,2.52,2.53,2.52,2.52,981600.0,2.3938,2.4033,2.3938,2.3938,981600.0
2011-12-29 11:00:00,2.52,2.52,2.5,2.5,2109600.0,2.3938,2.3938,2.3748,2.3748,2109600.0
2011-12-29 11:10:00,2.5,2.51,2.5,2.51,1720800.0,2.3748,2.3843,2.3748,2.3843,1720800.0
2011-12-29 11:20:00,2.51,2.52,2.51,2.51,880800.0,2.3843,2.3938,2.3843,2.3843,880800.0
2011-12-29 11:30:00,2.51,2.52,2.51,2.52,1056000.0,2.3843,2.3938,2.3843,2.3938,1056000.0
2011-12-29 11:40:00,2.52,2.52,2.52,2.52,859200.0,2.3938,2.3938,2.3938,2.3938,859200.0
2011-12-29 11:50:00,2.52,2.53,2.52,2.53,763200.0,2.3938,2.4033,2.3938,2.4033,763200.0
2011-12-29 12:00:00,2.53,2.53,2.52,2.52,465600.0,2.4033,2.4033,2.3938,2.3938,465600.0
2011-12-29 12:10:00,2.52,2.52,2.52,2.52,357600.0,2.3938,2.3938,2.3938,2.3938,357600.0
2011-12-29 12:20:00,2.52,2.53,2.52,2.52,1058400.0,2.3938,2.4033,2.3938,2.3938,1058400.0
2011-12-29 12:30:00,2.52,2.52,2.51,2.52,1872000.0,2.3938,2.3938,2.3843,2.3938,1872000.0
2011-12-29 12:40:00,2.52,2.52,2.52,2.52,751200.0,2.3938,2.3938,2.3938,2.3938,751200.0
2011-12-29 12:50:00,2.52,2.52,2.52,2.52,756000.0,2.3938,2.3938,2.3938,2.3938,756000.0
2011-12-29 13:00:00,2.52,2.53,2.52,2.53,772800.0,2.3938,2.4033,2.3938,2.4033,772800.0
2011-12-29 13:10:00,2.53,2.53,2.52,2.52,878400.0,2.4033,2.4033,2.3938,2.3938,878400.0
2011-12-29 13:20:00,2.52,2.52,2.52,2.52,780000.0,2.3938,2.3938,2.3938,2.3938,780000.0
2011-12-29 13:30:00,2.52,2.53,2.52,2.53,348000.0,2.3938,2.4033,2.3938,2.4033,348000.0
2011-12-29 13:40:00,2.53,2.53,2.52,2.52,1555200.0,2.4033,2.4033,2.3938,2.3938,1555200.0
2011-12-29 13:50:00,2.52,2.53,2.52,2.52,360000.0,2.3938,2.4033,2.3938,2.3938,360000.0
2011-12-29 14:00:00,2.53,2.53,2.52,2.53,777600.0,2.4033,2.4033,2.3938,2.4033,777600.0
2011-12-29 14:10:00,2.53,2.53,2.53,2.53,252000.0,2.4033,2.4033,2.4033,2.4033,252000.0
2011-12-29 14:20:00,2.53,2.53,2.52,2.53,1675200.0,2.4033,2.4033,2.3938,2.4033,1675200.0
2011-12-29 14:30:00,2.53,2.53,2.52,2.52,336000.0,2.4033,2.4033,2.3938,2.3938,336000.0
2011-12-29 14:40:00,2.52,2.53,2.52,2.53,345600.0,2.3938,2.4033,2.3938,2.4033,345600.0
2011-12-29 14:50:00,2.53,2.53,2.52,2.52,705600.0,2.4033,2.4033,2.3938,2.3938,705600.0
2011-12-29 15:00:00,2.52,2.53,2.52,2.53,928800.0,2.3938,2.4033,2.3938,2.4033,928800.0
2011-12-29 15:10:00,2.53,2.54,2.53,2.54,1848000.0,2.4033,2.4128,2.4033,2.4128,1848000.0
2011-12-29 15:20:00,2.54,2.54,2.53,2.53,1224000.0,2.4128,2.4128,2.4033,2.4033,1224000.0
2011-12-29 15:30:00,2.53,2.54,2.53,2.54,1744800.0,2.4033,2.4128,2.4033,2.4128,1744800.0
2011-12-29 15:40:00,2.54,2.55,2.54,2.54,2217600.0,2.4128,2.4223,2.4128,2.4128,2217600.0
2011-12-29 15:50:00,2.54,2.55,2.53,2.54,3352800.0,2.4128,2.4223,2.4033,2.4128,3352800.0
2011-12-30 09:30:00,2.53,2.54,2.53,2.53,1668000.0,2.4033,2.4128,2.4033,2.4033,1668000.0
2011-12-30 09:40:00,2.53,2.54,2.53,2.54,1092000.0,2.4033,2.4128,2.4033,2.4128,1092000.0
2011-12-30 09:50:00,2.54,2.54,2.54,2.54,1087200.0,2.4128,2.4128,2.4128,2.4128,1087200.0
2011-12-30 10:00:00,2.54,2.55,2.54,2.55,1176000.0,2.4128,2.4223,2.4128,2.4223,1176000.0
2011-12-30 10:10:00,2.55,2.55,2.53,2.54,1214400.0,2.4223,2.4223,2.4033,2.4128,1214400.0
2011-12-30 10:20:00,2.54,2.54,2.53,2.54,842400.0,2.4128,2.4128,2.4033,2.4128,842400.0
2011-12-30 10:30:00,2.54,2.54,2.54,2.54,746400.0,2.4128,2.4128,2.4128,2.4128,746400.0
2011-12-30 10:40:00,2.54,2.54,2.53,2.54,864000.0,2.4128,2.4128,2.4033,2.4128,864000.0
2011-12-30 10:50:00,2.54,2.55,2.54,2.54,2208000.0,2.4128,2.4223,2.4128,2.4128,2208000.0
2011-12-30 11:00:00,2.54,2.54,2.54,2.54,504000.0,2.4128,2.4128,2.4128,2.4128,504000.0
2011-12-30 11:10:00,2.54,2.54,2.54,2.54,1132800.0,2.4128,2.4128,2.4128,2.4128,1132800.0
2011-12-30 11:20:00,2.54,2.55,2.54,2.54,1346400.0,2.4128,2.4223,2.4128,2.4128,1346400.0
2011-12-30 11:30:00,2.54,2.55,2.54,2.55,316800.0,2.4128,2.4223,2.4128,2.4223,316800.0
2011-12-30 11:40:00,2.54,2.55,2.54,2.54,446400.0,2.4128,2.4223,2.4128,2.4128,446400.0
2011-12-30 11:50:00,2.54,2.54,2.53,2.53,1032000.0,2.4128,2.4128,2.4033,2.4033,1032000.0
2011-12-30 12:00:00,2.53,2.54,2.53,2.54,696000.0,2.4033,2.4128,2.4033,2.4128,696000.0
2011-12-30 12:10:00,2.54,2.54,2.53,2.53,408000.0,2.4128,2.4128,2.4033,2.4033,408000.0
2011-12-30 12:20:00,2.53,2.53,2.53,2.53,352800.0,2.4033,2.4033,2.4033,2.4033,352800.0
2011-12-30 12:30:00,2.53,2.54,2.53,2.53,292800.0,2.4033,2.4128,2.4033,2.4033,292800.0
2011-12-30 12:40:00,2.53,2.54,2.53,2.54,264000.0,2.4033,2.4128,2.4033,2.4128,264000.0
2011-12-30 12:50:00,2.54,2.54,2.53,2.53,230400.0,2.4128,2.4128,2.4033,2.4033,230400.0
2011-12-30 13:00:00,2.53,2.54,2.53,2.54,451200.0,2.4033,2.4128,2.4033,2.4128,451200.0
2011-12-30 13:10:00,2.53,2.54,2.53,2.53,424800.0,2.4033,2.4128,2.4033,2.4033,424800.0
2011-12-30 13:20:00,2.53,2.53,2.53,2.53,672000.0,2.4033,2.4033,2.4033,2.4033,672000.0
2011-12-30 13:30:00,2.53,2.53,2.53,2.53,336000.0,2.4033,2.4033,2.4033,2.4033,336000.0
2011-12-30 13:40:00,2.53,2.54,2.53,2.54,86400.0,2.4033,2.4128,2.4033,2.4128,86400.0
2011-12-30 13:50:00,2.54,2.54,2.53,2.53,580800.0,2.4128,2.4128,2.4033,2.4033,580800.0
2011-12-30 14:00:00,2.53,2.53,2.53,2.53,295200.0,2.4033,2.4033,2.4033,2.4033,295200.0
2011-12-30 14:10:00,2.53,2.53,2.53,2.53,1159200.0,2.4033,2.4033,2.4033,2.4033,1159200.0
2011-12-30 14:20:00,2.53,2.53,2.51,2.52,1773600.0,2.4033,2.4033,2.3843,2.3938,1773600.0
2011-12-30 14:30:00,2.52,2.52,2.52,2.52,424800.0,2.3938,2.3938,2.3938,2.3938,424800.0
2011-12-30 14:40:00,2.52,2.52,2.52,2.52,259200.0,2.3938,2.3938,2.3938,2.3938,259200.0
2011-12-30 14:50:00,2.52,2.52,2.52,2.52,441600.0,2.3938,2.3938,2.3938,2.3938,441600.0
2011-12-30 15:00:00,2.52,2.53,2.52,2.53,825600.0,2.3938,2.4033,2.3938,2.4033,825600.0
2011-12-30 15:10:00,2.52,2.53,2.52,2.53,384000.0,2.3938,2.4033,2.3938,2.4033,384000.0
2011-12-30 15:20:00,2.53,2.53,2.53,2.53,1418400.0,2.4033,2.4033,2.4033,2.4033,1418400.0
2011-12-30 15:30:00,2.53,2.53,2.53,2.53,1298400.0,2.4033,2.4033,2.4033,2.4033,1298400.0
2011-12-30 15:40:00,2.53,2.53,2.52,2.53,2145600.0,2.4033,2.4033,2.3938,2.4033,2145600.0
2011-12-30 15:50:00,2.53,2.53,2.51,2.51,2440800.0,2.4033,2.4033,2.3843,2.3843,2440800.0
2012-01-03 09:30:00,2.64,2.65,2.64,2.65,6288000.0,2.5078,2.5173,2.5078,2.5173,6288000.0
2012-01-03 09:40:00,2.65,2.66,2.64,2.65,4771200.0,2.5173,2.5268,2.5078,2.5173,4771200.0
2012-01-03 09:50:00,2.65,2.65,2.64,2.65,1250400.0,2.5173,2.5173,2.5078,2.5173,1250400.0
2012-01-03 10:00:00,2.65,2.67,2.64,2.67,4552800.0,2.5173,2.5363,2.5078,2.5363,4552800.0
2012-01-03 10:10:00,2.67,2.67,2.67,2.67,1375200.0,2.5363,2.5363,2.5363,2.5363,1375200.0
2012-01-03 10:20:00,2.67,2.67,2.66,2.66,2325600.0,2.5363,2.5363,2.5268,2.5268,2325600.0
2012-01-03 10:30:00,2.66,2.67,2.66,2.66,700800.0,2.5268,2.5363,2.5268,2.5268,700800.0
2012-01-03 10:40:00,2.66,2.66,2.66,2.66,746400.0,2.5268,2.5268,2.5268,2.5268,746400.0
2012-01-03 10:50:00,2.66,2.67,2.66,2.67,1020000.0,2.5268,2.5363,2.5268,2.5363,1020000.0
2012-01-03 11:00:00,2.67,2.67,2.66,2.66,830400.0,2.5363,2.5363,2.5268,2.5268,830400.0
2012-01-03 11:10:00,2.66,2.67,2.66,2.67,741600.0,2.5268,2.5363,2.5268,2.5363,741600.0
2012-01-03 11:20:00,2.66,2.66,2.66,2.66,583200.0,2.5268,2.5268,2.5268,2.5268,583200.0
2012-01-03 11:30:00,2.66,2.67,2.66,2.66,3110400.0,2.5268,2.5363,2.5268,2.5268,3110400.0
2012-01-03 11:40:00,2.66,2.66,2.64,2.65,1526400.0,2.5268,2.5268,2.5078,2.5173,1526400.0
2012-01-03 11:50:00,2.65,2.65,2.65,2.65,1274400.0,2.5173,2.5173,2.5173,2.5173,1274400.0
2012-01-03 12:00:00,2.65,2.65,2.65,2.65,585600.0,2.5173,2.5173,2.5173,2.5173,585600.0
2012-01-03 12:10:00,2.65,2.65,2.64,2.65,1108800.0,2.5173,2.5173,2.5078,2.5173,1108800.0
2012-01-03 12:20:00,2.65,2.65,2.64,2.64,847200.0,2.5173,2.5173,2.5078,2.5078,847200.0
2012-01-03 12:30:00,2.65,2.65,2.62,2.63,2124000.0,2.5173,2.5173,2.4888,2.4983,2124000.0
2012-01-03 12:40:00,2.63,2.63,2.62,2.62,794400.0,2.4983,2.4983,2.4888,2.4888,794400.0
2012-01-03 12:50:00,2.62,2.63,2.62,2.63,772800.0,2.4888,2.4983,2.4888,2.4983,772800.0
2012-01-03 13:00:00,2.62,2.63,2.62,2.62,1046400.0,2.4888,2.4983,2.4888,2.4888,1046400.0
2012-01-03 13:10:00,2.62,2.63,2.62,2.63,465600.0,2.4888,2.4983,2.4888,2.4983,465600.0
2012-01-03 13:20:00,2.63,2.63,2.62,2.63,693600.0,2.4983,2.4983,2.4888,2.4983,693600.0
2012-01-03 13:30:00,2.63,2.63,2.62,2.62,376800.0,2.4983,2.4983,2.4888,2.4888,376800.0
2012-01-03 13:40:00,2.62,2.63,2.62,2.63,703200.0,2.4888,2.4983,2.4888,2.4983,703200.0
2012-01-03 13:50:00,2.63,2.64,2.63,2.63,640800.0,2.4983,2.5078,2.4983,2.4983,640800.0
2012-01-03 14:00:00,2.63,2.64,2.63,2.64,648000.0,2.4983,2.5078,2.4983,2.5078,648000.0
2012-01-03 14:10:00,2.64,2.64,2.63,2.64,542400.0,2.5078,2.5078,2.4983,2.5078,542400.0
2012-01-03 14:20:00,2.64,2.64,2.64,2.64,429600.0,2.5078,2.5078,2.5078,2.5078,429600.0
2012-01-03 14:30:00,2.64,2.65,2.64,2.65,1783200.0,2.5078,2.5173,2.5078,2.5173,1783200.0
2012-01-03 14:40:00,2.65,2.65,2.64,2.65,1228800.0,2.5173,2.5173,2.5078,2.5173,1228800.0
2012-01-03 14:50:00,2.65,2.66,2.65,2.65,532800.0,2.5173,2.5268,2.5173,2.5173,532800.0
2012-01-03 15:00:00,2.65,2.65,2.64,2.65,547200.0,2.5173,2.5173,2.5078,2.5173,547200.0
2012-01-03 15:10:00,2.65,2.65,2.65,2.65,540000.0,2.5173,2.5173,2.5173,2.5173,540000.0
2012-01-03 15:20:00,2.65,2.65,2.63,2.64,1392000.0,2.5173,2.5173,2.4983,2.5078,1392000.0
2012-01-03 15:30:00,2.64,2.64,2.64,2.64,962400.0,2.5078,2.5078,2.5078,2.5078,962400.0
2012-01-03 15:40:00,2.64,2.65,2.64,2.65,1224000.0,2.5078,2.5173,2.5078,2.5173,1224000.0
2012-01-03 15:50:00,2.65,2.65,2.62,2.63,5352000.0,2.5173,2.5173,2.4888,2.4983,5352000.0
2012-01-04 09:30:00,2.6,2.61,2.59,2.6,6976800.0,2.4698,2.4793,2.4603,2.4698,6976800.0
2012-01-04 09:40:00,2.6,2.61,2.6,2.61,3182400.0,2.4698,2.4793,2.4698,2.4793,3182400.0
2012-01-04 09:50:00,2.61,2.62,2.61,2.61,1833600.0,2.4793,2.4888,2.4793,2.4793,1833600.0
2012-01-04 10:00:00,2.61,2.61,2.6,2.6,3247200.0,2.4793,2.4793,2.4698,2.4698,3247200.0
2012-01-04 10:10:00,2.6,2.6,2.58,2.59,4180800.0,2.4698,2.4698,2.4508,2.4603,4180800.0
2012-01-04 10:20:00,2.59,2.59,2.59,2.59,1548000.0,2.4603,2.4603,2.4603,2.4603,1548000.0
2012-01-04 10:30:00,2.58,2.59,2.57,2.58,2534400.0,2.4508,2.4603,2.4413,2.4508,2534400.0
2012-01-04 10:40:00,2.58,2.58,2.57,2.58,1341600.0,2.4508,2.4508,2.4413,2.4508,1341600.0
2012-01-04 10:50:00,2.58,2.59,2.58,2.59,2296800.0,2.4508,2.4603,2.4508,2.4603,2296800.0
2012-01-04 11:00:00,2.59,2.6,2.59,2.59,960000.0,2.4603,2.4698,2.4603,2.4603,960000.0
2012-01-04 11:10:00,2.6,2.6,2.6,2.6,828000.0,2.4698,2.4698,2.4698,2.4698,828000.0
2012-01-04 11:20:00,2.6,2.6,2.6,2.6,808800.0,2.4698,2.4698,2.4698,2.4698,808800.0
2012-01-04 11:30:00,2.6,2.61,2.6,2.61,1682400.0,2.4698,2.4793,2.4698,2.4793,1682400.0
2012-01-04 11:40:00,2.61,2.61,2.61,2.61,2364000.0,2.4793,2.4793,2.4793,2.4793,2364000.0
2012-01-04 11:50:00,2.61,2.61,2.61,2.61,794400.0,2.4793,2.4793,2.4793,2.4793,794400.0
2012-01-04 12:00:00,2.61,2.62,2.61,2.62,914400.0,2.4793,2.4888,2.4793,2.4888,914400.0
2012-01-04 12:10:00,2.62,2.63,2.62,2.63,981600.0,2.4888,2.4983,2.4888,2.4983,981600.0
2012-01-04 12:20:00,2.63,2.63,2.62,2.62,820800.0,2.4983,2.4983,2.4888,2.4888,820800.0
2012-01-04 12:30:00,2.63,2.63,2.62,2.62,403200.0,2.4983,2.4983,2.4888,2.4888,403200.0
2012-01-04 12:40:00,2.62,2.63,2.62,2.62,520800.0,2.4888,2.4983,2.4888,2.4888,520800.0
2012-01-04 12:50:00,2.62,2.63,2.62,2.63,662400.0,2.4888,2.4983,2.4888,2.4983,662400.0
2012-01-04 13:00:00,2.63,2.63,2.62,2.62,1034400.0,2.4983,2.4983,2.4888,2.4888,1034400.0
2012-01-04 13:10:00,2.62,2.62,2.61,2.61,957600.0,2.4888,2.4888,2.4793,2.4793,957600.0
2012-01-04 13:20:00,2.62,2.62,2.61,2.62,609600.0,2.4888,2.4888,2.4793,2.4888,609600.0
2012-01-04 13:30:00,2.62,2.62,2.62,2.62,338400.0,2.4888,2.4888,2.4888,2.4888,338400.0
2012-01-04 13:40:00,2.62,2.63,2.62,2.63,1363200.0,2.4888,2.4983,2.4888,2.4983,1363200.0
2012-01-04 13:50:00,2.63,2.64,2.63,2.63,554400.0,2.4983,2.5078,2.4983,2.4983,554400.0
2012-01-04 14:00:00,2.63,2.63,2.62,2.63,628800.0,2.4983,2.4983,2.4888,2.4983,628800.0
2012-01-04 14:10:00,2.63,2.63,2.62,2.63,729600.0,2.4983,2.4983,2.4888,2.4983,729600.0
2012-01-04 14:20:00,2.63,2.63,2.63,2.63,379200.0,2.4983,2.4983,2.4983,2.4983,379200.0
2012-01-04 14:30:00,2.63,2.64,2.63,2.63,528000.0,2.4983,2.5078,2.4983,2.4983,528000.0
2012-01-04 14:40:00,2.63,2.64,2.63,2.63,568800.0,2.4983,2.5078,2.4983,2.4983,568800.0
2012-01-04 14:50:00,2.63,2.64,2.63,2.63,880800.0,2.4983,2.5078,2.4983,2.4983,880800.0
2012-01-04 15:00:00,2.63,2.63,2.63,2.63,631200.0,2.4983,2.4983,2.4983,2.4983,631200.0
2012-01-04 15:10:00,2.63,2.63,2.62,2.62,921600.0,2.4983,2.4983,2.4888,2.4888,921600.0
2012-01-04 15:20:00,2.63,2.63,2.62,2.63,180000.0,2.4983,2.4983,2.4888,2.4983,180000.0
2012-01-04 15:30:00,2.63,2.64,2.63,2.64,1250400.0,2.4983,2.5078,2.4983,2.5078,1250400.0
2012-01-04 15:40:00,2.64,2.64,2.63,2.63,955200.0,2.5078,2.5078,2.4983,2.4983,955200.0
2012-01-04 15:50:00,2.63,2.64,2.63,2.63,2565600.0,2.4983,2.5078,2.4983,2.4983,2565600.0
2012-01-05 09:30:00,2.59,2.6,2.58,2.59,2620800.0,2.4603,2.4698,2.4508,2.4603,2620800.0
2012-01-05 09:40:00,2.59,2.59,2.56,2.57,4420800.0,2.4603,2.4603,2.4318,2.4413,4420800.0
2012-01-05 09:50:00,2.57,2.58,2.57,2.57,3038400.0,2.4413,2.4508,2.4413,2.4413,3038400.0
2012-01-05 10:00:00,2.57,2.58,2.55,2.58,6472800.0,2.4413,2.4508,2.4223,2.4508,6472800.0
2012-01-05 10:10:00,2.58,2.59,2.57,2.59,2515200.0,2.4508,2.4603,2.4413,2.4603,2515200.0
2012-01-05 10:20:00,2.59,2.6,2.58,2.59,1924800.0,2.4603,2.4698,2.4508,2.4603,1924800.0
2012-01-05 10:30:00,2.59,2.6,2.57,2.58,1946400.0,2.4603,2.4698,2.4413,2.4508,1946400.0
2012-01-05 10:40:00,2.58,2.58,2.57,2.58,703200.0,2.4508,2.4508,2.4413,2.4508,703200.0
2012-01-05 10:50:00,2.57,2.58,2.57,2.58,830400.0,2.4413,2.4508,2.4413,2.4508,830400.0
2012-01-05 11:00:00,2.58,2.59,2.58,2.58,873600.0,2.4508,2.4603,2.4508,2.4508,873600.0
2012-01-05 11:10:00,2.58,2.59,2.58,2.58,612000.0,2.4508,2.4603,2.4508,2.4508,612000.0
2012-01-05 11:20:00,2.59,2.61,2.59,2.61,3333600.0,2.4603,2.4793,2.4603,2.4793,3333600.0
2012-01-05 11:30:00,2.61,2.62,2.61,2.61,1099200.0,2.4793,2.4888,2.4793,2.4793,1099200.0
2012-01-05 11:40:00,2.61,2.62,2.61,2.62,1327200.0,2.4793,2.4888,2.4793,2.4888,1327200.0
2012-01-05 11:50:00,2.62,2.62,2.61,2.61,832800.0,2.4888,2.4888,2.4793,2.4793,832800.0
2012-01-05 12:00:00,2.61,2.62,2.61,2.62,532800.0,2.4793,2.4888,2.4793,2.4888,532800.0
2012-01-05 12:10:00,2.62,2.63,2.62,2.63,876000.0,2.4888,2.4983,2.4888,2.4983,876000.0
2012-01-05 12:20:00,2.62,2.63,2.61,2.62,1303200.0,2.4888,2.4983,2.4793,2.4888,1303200.0
2012-01-05 12:30:00,2.62,2.63,2.62,2.62,799200.0,2.4888,2.4983,2.4888,2.4888,799200.0
2012-01-05 12:40:00,2.62,2.63,2.62,2.63,1394400.0,2.4888,2.4983,2.4888,2.4983,1394400.0
2012-01-05 12:50:00,2.63,2.64,2.63,2.64,1435200.0,2.4983,2.5078,2.4983,2.5078,1435200.0
2012-01-05 13:00:00,2.64,2.64,2.64,2.64,960000.0,2.5078,2.5078,2.5078,2.5078,960000.0
2012-01-05 13:10:00,2.64,2.64,2.64,2.64,837600.0,2.5078,2.5078,2.5078,2.5078,837600.0
2012-01-05 13:20:00,2.64,2.65,2.64,2.65,600000.0,2.5078,2.5173,2.5078,2.5173,600000.0
2012-01-05 13:30:00,2.65,2.66,2.65,2.66,1346400.0,2.5173,2.5268,2.5173,2.5268,1346400.0
2012-01-05 13:40:00,2.66,2.67,2.66,2.66,1060800.0,2.5268,2.5363,2.5268,2.5268,1060800.0
2012-01-05 13:50:00,2.66,2.66,2.66,2.66,732000.0,2.5268,2.5268,2.5268,2.5268,732000.0
2012-01-05 14:00:00,2.66,2.66,2.65,2.66,700800.0,2.5268,2.5268,2.5173,2.5268,700800.0
2012-01-05 14:10:00,2.66,2.66,2.65,2.65,1195200.0,2.5268,2.5268,2.5173,2.5173,1195200.0
2012-01-05 14:20:00,2.65,2.65,2.64,2.64,1260000.0,2.5173,2.5173,2.5078,2.5078,1260000.0
2012-01-05 14:30:00,2.64,2.65,2.64,2.65,760800.0,2.5078,2.5173,2.5078,2.5173,760800.0
2012-01-05 14:40:00,2.65,2.65,2.64,2.65,655200.0,2.5173,2.5173,2.5078,2.5173,655200.0
2012-01-05 14:50:00,2.65,2.65,2.64,2.64,597600.0,2.5173,2.5173,2.5078,2.5078,597600.0
2012-01-05 15:00:00,2.64,2.65,2.64,2.65,1420800.0,2.5078,2.5173,2.5078,2.5173,1420800.0
2012-01-05 15:10:00,2.65,2.65,2.64,2.65,1454400.0,2.5173,2.5173,2.5078,2.5173,1454400.0
2012-01-05 15:20:00,2.65,2.65,2.65,2.65,660000.0,2.5173,2.5173,2.5173,2.5173,660000.0
2012-01-05 15:30:00,2.65,2.65,2.64,2.65,1471200.0,2.5173,2.5173,2.5078,2.5173,1471200.0
2012-01-05 15:40:00,2.65,2.66,2.65,2.66,2083200.0,2.5173,2.5268,2.5173,2.5268,2083200.0
2012-01-05 15:50:00,2.66,2.66,2.65,2.65,2332800.0,2.5268,2.5268,2.5173,2.5173,2332800.0
2012-01-06 09:30:00,2.66,2.66,2.64,2.64,4569600.0,2.5268,2.5268,2.5078,2.5078,4569600.0
2012-01-06 09:40:00,2.64,2.64,2.62,2.63,4761600.0,2.5078,2.5078,2.4888,2.4983,4761600.0
2012-01-06 09:50:00,2.63,2.63,2.61,2.62,4176000.0,2.4983,2.4983,2.4793,2.4888,4176000.0
2012-01-06 10:00:00,2.62,2.62,2.61,2.62,3672000.0,2.4888,2.4888,2.4793,2.4888,3672000.0
2012-01-06 10:10:00,2.62,2.63,2.62,2.63,2258400.0,2.4888,2.4983,2.4888,2.4983,2258400.0
2012-01-06 10:20:00,2.63,2.64,2.62,2.63,1471200.0,2.4983,2.5078,2.4888,2.4983,1471200.0
2012-01-06 10:30:00,2.63,2.64,2.63,2.64,1982400.0,2.4983,2.5078,2.4983,2.5078,1982400.0
2012-01-06 10:40:00,2.64,2.65,2.63,2.65,2589600.0,2.5078,2.5173,2.4983,2.5173,2589600.0
2012-01-06 10:50:00,2.65,2.65,2.63,2.63,2109600.0,2.5173,2.5173,2.4983,2.4983,2109600.0
2012-01-06 11:00:00,2.64,2.65,2.64,2.65,2181600.0,2.5078,2.5173,2.5078,2.5173,2181600.0
2012-01-06 11:10:00,2.65,2.65,2.64,2.65,909600.0,2.5173,2.5173,2.5078,2.5173,909600.0
2012-01-06 11:20:00,2.65,2.65,2.65,2.65,400800.0,2.5173,2.5173,2.5173,2.5173,400800.0
2012-01-06 11:30:00,2.65,2.66,2.65,2.66,1795200.0,2.5173,2.5268,2.5173,2.5268,1795200.0
2012-01-06 11:40:00,2.66,2.66,2.65,2.66,1159200.0,2.5268,2.5268,2.5173,2.5268,1159200.0
2012-01-06 11:50:00,2.66,2.66,2.65,2.65,818400.0,2.5268,2.5268,2.5173,2.5173,818400.0
2012-01-06 12:00:00,2.65,2.65,2.65,2.65,710400.0,2.5173,2.5173,2.5173,2.5173,710400.0
2012-01-06 12:10:00,2.65,2.65,2.65,2.65,1456800.0,2.5173,2.5173,2.5173,2.5173,1456800.0
2012-01-06 12:20:00,2.65,2.66,2.65,2.65,765600.0,2.5173,2.5268,2.5173,2.5173,765600.0
2012-01-06 12:30:00,2.65,2.66,2.65,2.65,614400.0,2.5173,2.5268,2.5173,2.5173,614400.0
2012-01-06 12:40:00,2.65,2.65,2.64,2.64,2313600.0,2.5173,2.5173,2.5078,2.5078,2313600.0
2012-01-06 12:50:00,2.64,2.65,2.64,2.64,732000.0,2.5078,2.5173,2.5078,2.5078,732000.0
2012-01-06 13:00:00,2.64,2.65,2.64,2.64,513600.0,2.5078,2.5173,2.5078,2.5078,513600.0
2012-01-06 13:10:00,2.65,2.65,2.64,2.64,1917600.0,2.5173,2.5173,2.5078,2.5078,1917600.0
2012-01-06 13:20:00,2.64,2.64,2.64,2.64,667200.0,2.5078,2.5078,2.5078,2.5078,667200.0
2012-01-06 13:30:00,2.64,2.64,2.63,2.64,681600.0,2.5078,2.5078,2.4983,2.5078,681600.0
2012-01-06 13:40:00,2.64,2.65,2.64,2.65,883200.0,2.5078,2.5173,2.5078,2.5173,883200.0
2012-01-06 13:50:00,2.65,2.66,2.65,2.65,1334400.0,2.5173,2.5268,2.5173,2.5173,1334400.0
2012-01-06 14:00:00,2.65,2.66,2.65,2.65,1065600.0,2.5173,2.5268,2.5173,2.5173,1065600.0
2012-01-06 14:10:00,2.65,2.65,2.64,2.65,1339200.0,2.5173,2.5173,2.5078,2.5173,1339200.0
2012-01-06 14:20:00,2.65,2.65,2.65,2.65,741600.0,2.5173,2.5173,2.5173,2.5173,741600.0
2012-01-06 14:30:00,2.65,2.65,2.65,2.65,703200.0,2.5173,2.5173,2.5173,2.5173,703200.0
2012-01-06 14:40:00,2.65,2.65,2.65,2.65,1440000.0,2.5173,2.5173,2.5173,2.5173,1440000.0
2012-01-06 14:50:00,2.65,2.65,2.64,2.64,892800.0,2.5173,2.5173,2.5078,2.5078,892800.0
2012-01-06 15:00:00,2.64,2.65,2.64,2.65,832800.0,2.5078,2.5173,2.5078,2.5173,832800.0
2012-01-06 15:10:00,2.65,2.65,2.64,2.64,1485600.0,2.5173,2.5173,2.5078,2.5078,1485600.0
2012-01-06 15:20:00,2.64,2.64,2.64,2.64,993600.0,2.5078,2.5078,2.5078,2.5078,993600.0
2012-01-06 15:30:00,2.64,2.65,2.64,2.64,2044800.0,2.5078,2.5173,2.5078,2.5078,2044800.0
2012-01-06 15:40:00,2.64,2.65,2.64,2.64,2126400.0,2.5078,2.5173,2.5078,2.5078,2126400.0
2012-01-06 15:50:00,2.64,2.64,2.63,2.64,3472800.0,2.5078,2.5078,2.4983,2.5078,3472800.0
2012-01-09 09:30:00,2.65,2.65,2.64,2.65,1826400.0,2.5173,2.5173,2.5078,2.5173,1826400.0
2012-01-09 09:40:00,2.65,2.65,2.63,2.64,2112000.0,2.5173,2.5173,2.4983,2.5078,2112000.0
2012-01-09 09:50:00,2.64,2.65,2.63,2.64,2808000.0,2.5078,2.5173,2.4983,2.5078,2808000.0
2012-01-09 10:00:00,2.64,2.64,2.63,2.64,2649600.0,2.5078,2.5078,2.4983,2.5078,2649600.0
2012-01-09 10:10:00,2.64,2.66,2.64,2.65,2508000.0,2.5078,2.5268,2.5078,2.5173,2508000.0
2012-01-09 10:20:00,2.66,2.66,2.65,2.66,2445600.0,2.5268,2.5268,2.5173,2.5268,2445600.0
2012-01-09 10:30:00,2.66,2.66,2.65,2.65,1524000.0,2.5268,2.5268,2.5173,2.5173,1524000.0
2012-01-09 10:40:00,2.65,2.65,2.64,2.64,1377600.0,2.5173,2.5173,2.5078,2.5078,1377600.0
2012-01-09 10:50:00,2.64,2.64,2.63,2.64,2131200.0,2.5078,2.5078,2.4983,2.5078,2131200.0
2012-01-09 11:00:00,2.64,2.64,2.62,2.63,2644800.0,2.5078,2.5078,2.4888,2.4983,2644800.0
2012-01-09 11:10:00,2.62,2.63,2.62,2.62,4257600.0,2.4888,2.4983,2.4888,2.4888,4257600.0
2012-01-09 11:20:00,2.62,2.63,2.62,2.63,1740000.0,2.4888,2.4983,2.4888,2.4983,1740000.0
2012-01-09 11:30:00,2.63,2.63,2.62,2.63,1219200.0,2.4983,2.4983,2.4888,2.4983,1219200.0
2012-01-09 11:40:00,2.63,2.64,2.63,2.64,2378400.0,2.4983,2.5078,2.4983,2.5078,2378400.0
2012-01-09 11:50:00,2.64,2.64,2.63,2.64,1034400.0,2.5078,2.5078,2.4983,2.5078,1034400.0
2012-01-09 12:00:00,2.64,2.64,2.63,2.64,1423200.0,2.5078,2.5078,2.4983,2.5078,1423200.0
2012-01-09 12:10:00,2.63,2.64,2.63,2.63,938400.0,2.4983,2.5078,2.4983,2.4983,938400.0
2012-01-09 12:20:00,2.64,2.65,2.63,2.64,1684800.0,2.5078,2.5173,2.4983,2.5078,1684800.0
2012-01-09 12:30:00,2.65,2.65,2.64,2.65,1020000.0,2.5173,2.5173,2.5078,2.5173,1020000.0
2012-01-09 12:40:00,2.65,2.65,2.64,2.65,1267200.0,2.5173,2.5173,2.5078,2.5173,1267200.0
2012-01-09 12:50:00,2.65,2.65,2.64,2.64,458400.0,2.5173,2.5173,2.5078,2.5078,458400.0
2012-01-09 13:00:00,2.65,2.65,2.64,2.65,744000.0,2.5173,2.5173,2.5078,2.5173,744000.0
2012-01-09 13:10:00,2.65,2.65,2.64,2.65,1048800.0,2.5173,2.5173,2.5078,2.5173,1048800.0
2012-01-09 13:20:00,2.65,2.65,2.64,2.65,775200.0,2.5173,2.5173,2.5078,2.5173,775200.0
2012-01-09 13:30:00,2.65,2.65,2.64,2.64,667200.0,2.5173,2.5173,2.5078,2.5078,667200.0
2012-01-09 13:40:00,2.65,2.65,2.64,2.65,1660800.0,2.5173,2.5173,2.5078,2.5173,1660800.0
2012-01-09 13:50:00,2.65,2.65,2.65,2.65,2476800.0,2.5173,2.5173,2.5173,2.5173,2476800.0
2012-01-09 14:00:00,2.65,2.66,2.65,2.65,1334400.0,2.5173,2.5268,2.5173,2.5173,1334400.0
2012-01-09 14:10:00,2.66,2.66,2.65,2.65,1147200.0,2.5268,2.5268,2.5173,2.5173,1147200.0
2012-01-09 14:20:00,2.65,2.66,2.65,2.65,988800.0,2.5173,2.5268,2.5173,2.5173,988800.0
2012-01-09 14:30:00,2.65,2.66,2.65,2.66,1051200.0,2.5173,2.5268,2.5173,2.5268,1051200.0
2012-01-09 14:40:00,2.66,2.66,2.65,2.65,768000.0,2.5268,2.5268,2.5173,2.5173,768000.0
2012-01-09 14:50:00,2.65,2.65,2.65,2.65,732000.0,2.5173,2.5173,2.5173,2.5173,732000.0
2012-01-09 15:00:00,2.65,2.66,2.65,2.65,3410400.0,2.5173,2.5268,2.5173,2.5173,3410400.0
2012-01-09 15:10:00,2.65,2.66,2.65,2.65,1557600.0,2.5173,2.5268,2.5173,2.5173,1557600.0
2012-01-09 15:20:00,2.65,2.66,2.65,2.65,816000.0,2.5173,2.5268,2.5173,2.5173,816000.0
2012-01-09 15:30:00,2.65,2.65,2.65,2.65,705600.0,2.5173,2.5173,2.5173,2.5173,705600.0
2012-01-09 15:40:00,2.65,2.66,2.65,2.65,2244000.0,2.5173,2.5268,2.5173,2.5173,2244000.0
2012-01-09 15:50:00,2.65,2.66,2.65,2.65,2880000.0,2.5173,2.5268,2.5173,2.5173,2880000.0
2012-01-10 09:30:00,2.74,2.74,2.73,2.73,6938400.0,2.6028,2.6028,2.5933,2.5933,6938400.0
2012-01-10 09:40:00,2.73,2.73,2.72,2.73,3100800.0,2.5933,2.5933,2.5838,2.5933,3100800.0
2012-01-10 09:50:00,2.73,2.74,2.73,2.73,2498400.0,2.5933,2.6028,2.5933,2.5933,2498400.0
2012-01-10 10:00:00,2.74,2.75,2.74,2.75,3753600.0,2.6028,2.6123,2.6028,2.6123,3753600.0
2012-01-10 10:10:00,2.75,2.75,2.74,2.75,1898400.0,2.6123,2.6123,2.6028,2.6123,1898400.0
2012-01-10 10:20:00,2.74,2.75,2.73,2.74,1749600.0,2.6028,2.6123,2.5933,2.6028,1749600.0
2012-01-10 10:30:00,2.74,2.75,2.73,2.74,2109600.0,2.6028,2.6123,2.5933,2.6028,2109600.0
2012-01-10 10:40:00,2.74,2.75,2.74,2.74,904800.0,2.6028,2.6123,2.6028,2.6028,904800.0
2012-01-10 10:50:00,2.74,2.74,2.73,2.74,1269600.0,2.6028,2.6028,2.5933,2.6028,1269600.0
2012-01-10 11:00:00,2.74,2.74,2.73,2.73,1838400.0,2.6028,2.6028,2.5933,2.5933,1838400.0
2012-01-10 11:10:00,2.73,2.74,2.73,2.74,835200.0,2.5933,2.6028,2.5933,2.6028,835200.0
2012-01-10 11:20:00,2.74,2.74,2.74,2.74,916800.0,2.6028,2.6028,2.6028,2.6028,916800.0
2012-01-10 11:30:00,2.74,2.74,2.73,2.73,964800.0,2.6028,2.6028,2.5933,2.5933,964800.0
2012-01-10 11:40:00,2.73,2.74,2.73,2.73,998400.0,2.5933,2.6028,2.5933,2.5933,998400.0
2012-01-10 11:50:00,2.73,2.74,2.73,2.73,775200.0,2.5933,2.6028,2.5933,2.5933,775200.0
2012-01-10 12:00:00,2.73,2.74,2.73,2.74,614400.0,2.5933,2.6028,2.5933,2.6028,614400.0
2012-01-10 12:10:00,2.74,2.74,2.73,2.73,324000.0,2.6028,2.6028,2.5933,2.5933,324000.0
2012-01-10 12:20:00,2.73,2.73,2.71,2.71,2436000.0,2.5933,2.5933,2.5743,2.5743,2436000.0
2012-01-10 12:30:00,2.71,2.72,2.71,2.72,1387200.0,2.5743,2.5838,2.5743,2.5838,1387200.0
2012-01-10 12:40:00,2.72,2.72,2.72,2.72,1034400.0,2.5838,2.5838,2.5838,2.5838,1034400.0
2012-01-10 12:50:00,2.72,2.72,2.72,2.72,626400.0,2.5838,2.5838,2.5838,2.5838,626400.0
2012-01-10 13:00:00,2.72,2.72,2.72,2.72,1240800.0,2.5838,2.5838,2.5838,2.5838,1240800.0
2012-01-10 13:10:00,2.72,2.72,2.71,2.72,765600.0,2.5838,2.5838,2.5743,2.5838,765600.0
2012-01-10 13:20:00,2.72,2.72,2.71,2.72,1017600.0,2.5838,2.5838,2.5743,2.5838,1017600.0
2012-01-10 13:30:00,2.72,2.73,2.72,2.73,1867200.0,2.5838,2.5933,2.5838,2.5933,1867200.0
2012-01-10 13:40:00,2.73,2.73,2.72,2.72,1687200.0,2.5933,2.5933,2.5838,2.5838,1687200.0
2012-01-10 13:50:00,2.72,2.73,2.72,2.72,681600.0,2.5838,2.5933,2.5838,2.5838,681600.0
2012-01-10 14:00:00,2.72,2.73,2.72,2.72,355200.0,2.5838,2.5933,2.5838,2.5838,355200.0
2012-01-10 14:10:00,2.72,2.73,2.72,2.73,2160000.0,2.5838,2.5933,2.5838,2.5933,2160000.0
2012-01-10 14:20:00,2.73,2.73,2.73,2.73,1860000.0,2.5933,2.5933,2.5933,2.5933,1860000.0
2012-01-10 14:30:00,2.73,2.73,2.73,2.73,4288800.0,2.5933,2.5933,2.5933,2.5933,4288800.0
2012-01-10 14:40:00,2.73,2.74,2.73,2.74,998400.0,2.5933,2.6028,2.5933,2.6028,998400.0
2012-01-10 14:50:00,2.74,2.74,2.73,2.73,724800.0,2.6028,2.6028,2.5933,2.5933,724800.0
2012-01-10 15:00:00,2.73,2.73,2.73,2.73,1320000.0,2.5933,2.5933,2.5933,2.5933,1320000.0
2012-01-10 15:10:00,2.73,2.73,2.72,2.73,844800.0,2.5933,2.5933,2.5838,2.5933,844800.0
2012-01-10 15:20:00,2.73,2.73,2.72,2.73,1156800.0,2.5933,2.5933,2.5838,2.5933,1156800.0
2012-01-10 15:30:00,2.72,2.72,2.71,2.72,1072800.0,2.5838,2.5838,2.5743,2.5838,1072800.0
2012-01-10 15:40:00,2.72,2.72,2.71,2.72,4020000.0,2.5838,2.5838,2.5743,2.5838,4020000.0
2012-01-10 15:50:00,2.72,2.72,2.72,2.72,7485600.0,2.5838,2.5838,2.5838,2.5838,7485600.0
2012-01-11 09:30:00,2.7,2.7,2.69,2.7,2834400.0,2.5648,2.5648,2.5553,2.5648,2834400.0
2012-01-11 09:40:00,2.7,2.72,2.69,2.71,2620800.0,2.5648,2.5838,2.5553,2.5743,2620800.0
2012-01-11 09:50:00,2.71,2.71,2.69,2.69,2289600.0,2.5743,2.5743,2.5553,2.5553,2289600.0
2012-01-11 10:00:00,2.69,2.7,2.68,2.7,1711200.0,2.5553,2.5648,2.5458,2.5648,1711200.0
2012-01-11 10:10:00,2.7,2.7,2.69,2.7,1293600.0,2.5648,2.5648,2.5553,2.5648,1293600.0
2012-01-11 10:20:00,2.7,2.71,2.7,2.71,1610400.0,2.5648,2.5743,2.5648,2.5743,1610400.0
2012-01-11 10:30:00,2.71,2.72,2.7,2.72,1790400.0,2.5743,2.5838,2.5648,2.5838,1790400.0
2012-01-11 10:40:00,2.72,2.72,2.71,2.71,1828800.0,2.5838,2.5838,2.5743,2.5743,1828800.0
2012-01-11 10:50:00,2.71,2.72,2.7,2.7,1284000.0,2.5743,2.5838,2.5648,2.5648,1284000.0
2012-01-11 11:00:00,2.7,2.71,2.69,2.69,2841600.0,2.5648,2.5743,2.5553,2.5553,2841600.0
2012-01-11 11:10:00,2.7,2.7,2.69,2.7,1212000.0,2.5648,2.5648,2.5553,2.5648,1212000.0
2012-01-11 11:20:00,2.7,2.7,2.7,2.7,499200.0,2.5648,2.5648,2.5648,2.5648,499200.0
2012-01-11 11:30:00,2.69,2.71,2.69,2.7,739200.0,2.5553,2.5743,2.5553,2.5648,739200.0
2012-01-11 11:40:00,2.7,2.71,2.7,2.71,1116000.0,2.5648,2.5743,2.5648,2.5743,1116000.0
2012-01-11 11:50:00,2.71,2.71,2.71,2.71,753600.0,2.5743,2.5743,2.5743,2.5743,753600.0
2012-01-11 12:00:00,2.71,2.71,2.7,2.7,1694400.0,2.5743,2.5743,2.5648,2.5648,1694400.0
2012-01-11 12:10:00,2.71,2.71,2.71,2.71,957600.0,2.5743,2.5743,2.5743,2.5743,957600.0
2012-01-11 12:20:00,2.71,2.72,2.71,2.71,931200.0,2.5743,2.5838,2.5743,2.5743,931200.0
2012-01-11 12:30:00,2.71,2.71,2.7,2.71,448800.0,2.5743,2.5743,2.5648,2.5743,448800.0
2012-01-11 12:40:00,2.71,2.71,2.71,2.71,424800.0,2.5743,2.5743,2.5743,2.5743,424800.0
2012-01-11 12:50:00,2.71,2.71,2.71,2.71,412800.0,2.5743,2.5743,2.5743,2.5743,412800.0
2012-01-11 13:00:00,2.71,2.72,2.71,2.72,960000.0,2.5743,2.5838,2.5743,2.5838,960000.0
2012-01-11 13:10:00,2.72,2.72,2.71,2.71,583200.0,2.5838,2.5838,2.5743,2.5743,583200.0
2012-01-11 13:20:00,2.71,2.72,2.71,2.72,405600.0,2.5743,2.5838,2.5743,2.5838,405600.0
2012-01-11 13:30:00,2.72,2.73,2.72,2.72,816000.0,2.5838,2.5933,2.5838,2.5838,816000.0
2012-01-11 13:40:00,2.72,2.73,2.72,2.72,1065600.0,2.5838,2.5933,2.5838,2.5838,1065600.0
2012-01-11 13:50:00,2.72,2.73,2.71,2.71,1168800.0,2.5838,2.5933,2.5743,2.5743,1168800.0
2012-01-11 14:00:00,2.72,2.72,2.71,2.72,1262400.0,2.5838,2.5838,2.5743,2.5838,1262400.0
2012-01-11 14:10:00,2.71,2.72,2.71,2.72,278400.0,2.5743,2.5838,2.5743,2.5838,278400.0
2012-01-11 14:20:00,2.72,2.72,2.71,2.71,1689600.0,2.5838,2.5838,2.5743,2.5743,1689600.0
2012-01-11 14:30:00,2.71,2.72,2.71,2.72,806400.0,2.5743,2.5838,2.5743,2.5838,806400.0
2012-01-11 14:40:00,2.71,2.72,2.71,2.72,2232000.0,2.5743,2.5838,2.5743,2.5838,2232000.0
2012-01-11 14:50:00,2.72,2.72,2.71,2.71,940800.0,2.5838,2.5838,2.5743,2.5743,940800.0
2012-01-11 15:00:00,2.71,2.72,2.71,2.72,1137600.0,2.5743,2.5838,2.5743,2.5838,1137600.0
2012-01-11 15:10:00,2.72,2.72,2.72,2.72,405600.0,2.5838,2.5838,2.5838,2.5838,405600.0
2012-01-11 15:20:00,2.72,2.74,2.72,2.73,2085600.0,2.5838,2.6028,2.5838,2.5933,2085600.0
2012-01-11 15:30:00,2.74,2.74,2.73,2.73,712800.0,2.6028,2.6028,2.5933,2.5933,712800.0
2012-01-11 15:40:00,2.73,2.74,2.73,2.73,1711200.0,2.5933,2.6028,2.5933,2.5933,1711200.0
2012-01-11 15:50:00,2.73,2.73,2.72,2.73,2222400.0,2.5933,2.5933,2.5838,2.5933,2222400.0
2012-01-12 09:30:00,2.75,2.76,2.74,2.74,2671200.0,2.6123,2.6218,2.6028,2.6028,2671200.0
2012-01-12 09:40:00,2.74,2.74,2.72,2.73,2282400.0,2.6028,2.6028,2.5838,2.5933,2282400.0
2012-01-12 09:50:00,2.73,2.74,2.72,2.73,1514400.0,2.5933,2.6028,2.5838,2.5933,1514400.0
2012-01-12 10:00:00,2.73,2.74,2.71,2.72,2676000.0,2.5933,2.6028,2.5743,2.5838,2676000.0
2012-01-12 10:10:00,2.72,2.72,2.69,2.7,2181600.0,2.5838,2.5838,2.5553,2.5648,2181600.0
2012-01-12 10:20:00,2.7,2.71,2.69,2.71,1408800.0,2.5648,2.5743,2.5553,2.5743,1408800.0
2012-01-12 10:30:00,2.7,2.71,2.7,2.7,924000.0,2.5648,2.5743,2.5648,2.5648,924000.0
2012-01-12 10:40:00,2.7,2.7,2.69,2.69,1651200.0,2.5648,2.5648,2.5553,2.5553,1651200.0
2012-01-12 10:50:00,2.69,2.7,2.69,2.7,1560000.0,2.5553,2.5648,2.5553,2.5648,1560000.0
2012-01-12 11:00:00,2.7,2.71,2.7,2.71,825600.0,2.5648,2.5743,2.5648,2.5743,825600.0
2012-01-12 11:10:00,2.71,2.71,2.71,2.71,472800.0,2.5743,2.5743,2.5743,2.5743,472800.0
2012-01-12 11:20:00,2.71,2.71,2.7,2.71,832800.0,2.5743,2.5743,2.5648,2.5743,832800.0
2012-01-12 11:30:00,2.71,2.71,2.71,2.71,1408800.0,2.5743,2.5743,2.5743,2.5743,1408800.0
2012-01-12 11:40:00,2.71,2.72,2.71,2.72,544800.0,2.5743,2.5838,2.5743,2.5838,544800.0
2012-01-12 11:50:00,2.72,2.72,2.71,2.72,564000.0,2.5838,2.5838,2.5743,2.5838,564000.0
2012-01-12 12:00:00,2.71,2.72,2.71,2.71,758400.0,2.5743,2.5838,2.5743,2.5743,758400.0
2012-01-12 12:10:00,2.71,2.72,2.71,2.72,638400.0,2.5743,2.5838,2.5743,2.5838,638400.0
2012-01-12 12:20:00,2.72,2.72,2.72,2.72,655200.0,2.5838,2.5838,2.5838,2.5838,655200.0
2012-01-12 12:30:00,2.72,2.73,2.72,2.72,304800.0,2.5838,2.5933,2.5838,2.5838,304800.0
2012-01-12 12:40:00,2.72,2.73,2.72,2.72,686400.0,2.5838,2.5933,2.5838,2.5838,686400.0
2012-01-12 12:50:00,2.72,2.73,2.72,2.73,681600.0,2.5838,2.5933,2.5838,2.5933,681600.0
2012-01-12 13:00:00,2.73,2.74,2.73,2.74,1960800.0,2.5933,2.6028,2.5933,2.6028,1960800.0
2012-01-12 13:10:00,2.73,2.74,2.73,2.73,309600.0,2.5933,2.6028,2.5933,2.5933,309600.0
2012-01-12 13:20:00,2.73,2.73,2.73,2.73,448800.0,2.5933,2.5933,2.5933,2.5933,448800.0
2012-01-12 13:30:00,2.73,2.73,2.72,2.72,700800.0,2.5933,2.5933,2.5838,2.5838,700800.0
2012-01-12 13:40:00,2.72,2.73,2.72,2.73,580800.0,2.5838,2.5933,2.5838,2.5933,580800.0
2012-01-12 13:50:00,2.73,2.73,2.73,2.73,465600.0,2.5933,2.5933,2.5933,2.5933,465600.0
2012-01-12 14:00:00,2.73,2.73,2.72,2.72,472800.0,2.5933,2.5933,2.5838,2.5838,472800.0
2012-01-12 14:10:00,2.72,2.73,2.72,2.73,729600.0,2.5838,2.5933,2.5838,2.5933,729600.0
2012-01-12 14:20:00,2.73,2.73,2.73,2.73,343200.0,2.5933,2.5933,2.5933,2.5933,343200.0
2012-01-12 14:30:00,2.73,2.74,2.73,2.74,1449600.0,2.5933,2.6028,2.5933,2.6028,1449600.0
2012-01-12 14:40:00,2.74,2.75,2.74,2.74,926400.0,2.6028,2.6123,2.6028,2.6028,926400.0
2012-01-12 14:50:00,2.74,2.74,2.74,2.74,530400.0,2.6028,2.6028,2.6028,2.6028,530400.0
2012-01-12 15:00:00,2.74,2.74,2.74,2.74,1293600.0,2.6028,2.6028,2.6028,2.6028,1293600.0
2012-01-12 15:10:00,2.74,2.75,2.74,2.74,1125600.0,2.6028,2.6123,2.6028,2.6028,1125600.0
2012-01-12 15:20:00,2.74,2.75,2.74,2.74,1768800.0,2.6028,2.6123,2.6028,2.6028,1768800.0
2012-01-12 15:30:00,2.75,2.75,2.74,2.74,1015200.0,2.6123,2.6123,2.6028,2.6028,1015200.0
2012-01-12 15:40:00,2.74,2.75,2.74,2.75,1941600.0,2.6028,2.6123,2.6028,2.6123,1941600.0
2012-01-12 15:50:00,2.75,2.75,2.74,2.74,2536800.0,2.6123,2.6123,2.6028,2.6028,2536800.0
2012-01-13 09:30:00,2.69,2.69,2.67,2.69,4680000.0,2.5553,2.5553,2.5363,2.5553,4680000.0
2012-01-13 09:40:00,2.69,2.69,2.66,2.68,3271200.0,2.5553,2.5553,2.5268,2.5458,3271200.0
2012-01-13 09:50:00,2.68,2.69,2.67,2.68,3873600.0,2.5458,2.5553,2.5363,2.5458,3873600.0
2012-01-13 10:00:00,2.68,2.69,2.66,2.66,3844800.0,2.5458,2.5553,2.5268,2.5268,3844800.0
2012-01-13 10:10:00,2.66,2.66,2.64,2.64,3897600.0,2.5268,2.5268,2.5078,2.5078,3897600.0
2012-01-13 10:20:00,2.64,2.66,2.63,2.66,4504800.0,2.5078,2.5268,2.4983,2.5268,4504800.0
2012-01-13 10:30:00,2.66,2.66,2.65,2.65,1526400.0,2.5268,2.5268,2.5173,2.5173,1526400.0
2012-01-13 10:40:00,2.65,2.66,2.65,2.66,1665600.0,2.5173,2.5268,2.5173,2.5268,1665600.0
2012-01-13 10:50:00,2.66,2.67,2.65,2.67,2143200.0,2.5268,2.5363,2.5173,2.5363,2143200.0
2012-01-13 11:00:00,2.67,2.68,2.67,2.68,1555200.0,2.5363,2.5458,2.5363,2.5458,1555200.0
2012-01-13 11:10:00,2.68,2.68,2.67,2.68,1312800.0,2.5458,2.5458,2.5363,2.5458,1312800.0
2012-01-13 11:20:00,2.68,2.69,2.68,2.68,1056000.0,2.5458,2.5553,2.5458,2.5458,1056000.0
2012-01-13 11:30:00,2.68,2.69,2.68,2.69,1562400.0,2.5458,2.5553,2.5458,2.5553,1562400.0
2012-01-13 11:40:00,2.69,2.69,2.68,2.69,763200.0,2.5553,2.5553,2.5458,2.5553,763200.0
2012-01-13 11:50:00,2.69,2.69,2.68,2.68,1929600.0,2.5553,2.5553,2.5458,2.5458,1929600.0
2012-01-13 12:00:00,2.68,2.68,2.67,2.68,1603200.0,2.5458,2.5458,2.5363,2.5458,1603200.0
2012-01-13 12:10:00,2.68,2.68,2.67,2.67,1152000.0,2.5458,2.5458,2.5363,2.5363,1152000.0
2012-01-13 12:20:00,2.67,2.67,2.67,2.67,703200.0,2.5363,2.5363,2.5363,2.5363,703200.0
2012-01-13 12:30:00,2.67,2.67,2.66,2.66,832800.0,2.5363,2.5363,2.5268,2.5268,832800.0
2012-01-13 12:40:00,2.66,2.67,2.66,2.67,432000.0,2.5268,2.5363,2.5268,2.5363,432000.0
2012-01-13 12:50:00,2.67,2.68,2.67,2.68,794400.0,2.5363,2.5458,2.5363,2.5458,794400.0
2012-01-13 13:00:00,2.67,2.67,2.66,2.66,1946400.0,2.5363,2.5363,2.5268,2.5268,1946400.0
2012-01-13 13:10:00,2.66,2.66,2.65,2.66,974400.0,2.5268,2.5268,2.5173,2.5268,974400.0
2012-01-13 13:20:00,2.66,2.66,2.66,2.66,400800.0,2.5268,2.5268,2.5268,2.5268,400800.0
2012-01-13 13:30:00,2.66,2.66,2.65,2.66,405600.0,2.5268,2.5268,2.5173,2.5268,405600.0
2012-01-13 13:40:00,2.66,2.67,2.66,2.67,1298400.0,2.5268,2.5363,2.5268,2.5363,1298400.0
2012-01-13 13:50:00,2.67,2.68,2.67,2.68,1236000.0,2.5363,2.5458,2.5363,2.5458,1236000.0
2012-01-13 14:00:00,2.68,2.68,2.67,2.67,1296000.0,2.5458,2.5458,2.5363,2.5363,1296000.0
2012-01-13 14:10:00,2.68,2.68,2.68,2.68,1082400.0,2.5458,2.5458,2.5458,2.5458,1082400.0
2012-01-13 14:20:00,2.68,2.69,2.68,2.68,1140000.0,2.5458,2.5553,2.5458,2.5458,1140000.0
2012-01-13 14:30:00,2.69,2.69,2.68,2.68,1692000.0,2.5553,2.5553,2.5458,2.5458,1692000.0
2012-01-13 14:40:00,2.68,2.68,2.68,2.68,314400.0,2.5458,2.5458,2.5458,2.5458,314400.0
2012-01-13 14:50:00,2.68,2.69,2.68,2.69,866400.0,2.5458,2.5553,2.5458,2.5553,866400.0
2012-01-13 15:00:00,2.69,2.71,2.69,2.7,1968000.0,2.5553,2.5743,2.5553,2.5648,1968000.0
2012-01-13 15:10:00,2.7,2.7,2.7,2.7,2474400.0,2.5648,2.5648,2.5648,2.5648,2474400.0
2012-01-13 15:20:00,2.7,2.7,2.69,2.7,1341600.0,2.5648,2.5648,2.5553,2.5648,1341600.0
2012-01-13 15:30:00,2.7,2.71,2.7,2.7,1845600.0,2.5648,2.5743,2.5648,2.5648,1845600.0
2012-01-13 15:40:00,2.7,2.71,2.7,2.71,1473600.0,2.5648,2.5743,2.5648,2.5743,1473600.0
2012-01-13 15:50:00,2.7,2.71,2.7,2.71,3528000.0,2.5648,2.5743,2.5648,2.5743,3528000.0
2012-01-17 09:30:00,2.78,2.79,2.78,2.79,4680000.0,2.6408,2.6503,2.6408,2.6503,4680000.0
2012-01-17 09:40:00,2.79,2.8,2.78,2.8,3672000.0,2.6503,2.6598,2.6408,2.6598,3672000.0
2012-01-17 09:50:00,2.8,2.8,2.78,2.78,2433600.0,2.6598,2.6598,2.6408,2.6408,2433600.0
2012-01-17 10:00:00,2.78,2.78,2.76,2.77,2872800.0,2.6408,2.6408,2.6218,2.6313,2872800.0
2012-01-17 10:10:00,2.77,2.77,2.76,2.76,1440000.0,2.6313,2.6313,2.6218,2.6218,1440000.0
2012-01-17 10:20:00,2.76,2.78,2.76,2.77,2186400.0,2.6218,2.6408,2.6218,2.6313,2186400.0
2012-01-17 10:30:00,2.77,2.78,2.77,2.77,1269600.0,2.6313,2.6408,2.6313,2.6313,1269600.0
2012-01-17 10:40:00,2.77,2.77,2.76,2.76,1932000.0,2.6313,2.6313,2.6218,2.6218,1932000.0
2012-01-17 10:50:00,2.76,2.77,2.76,2.77,1776000.0,2.6218,2.6313,2.6218,2.6313,1776000.0
2012-01-17 11:00:00,2.77,2.77,2.77,2.77,1267200.0,2.6313,2.6313,2.6313,2.6313,1267200.0
2012-01-17 11:10:00,2.77,2.78,2.77,2.78,1682400.0,2.6313,2.6408,2.6313,2.6408,1682400.0
2012-01-17 11:20:00,2.78,2.78,2.77,2.78,960000.0,2.6408,2.6408,2.6313,2.6408,960000.0
2012-01-17 11:30:00,2.78,2.78,2.77,2.78,1154400.0,2.6408,2.6408,2.6313,2.6408,1154400.0
2012-01-17 11:40:00,2.78,2.78,2.77,2.78,477600.0,2.6408,2.6408,2.6313,2.6408,477600.0
2012-01-17 11:50:00,2.78,2.78,2.78,2.78,300000.0,2.6408,2.6408,2.6408,2.6408,300000.0
2012-01-17 12:00:00,2.78,2.78,2.77,2.78,439200.0,2.6408,2.6408,2.6313,2.6408,439200.0
2012-01-17 12:10:00,2.78,2.78,2.78,2.78,1701600.0,2.6408,2.6408,2.6408,2.6408,1701600.0
2012-01-17 12:20:00,2.78,2.78,2.78,2.78,295200.0,2.6408,2.6408,2.6408,2.6408,295200.0
2012-01-17 12:30:00,2.78,2.78,2.76,2.76,1461600.0,2.6408,2.6408,2.6218,2.6218,1461600.0
2012-01-17 12:40:00,2.76,2.77,2.76,2.76,307200.0,2.6218,2.6313,2.6218,2.6218,307200.0
2012-01-17 12:50:00,2.76,2.77,2.76,2.77,2875200.0,2.6218,2.6313,2.6218,2.6313,2875200.0
2012-01-17 13:00:00,2.77,2.77,2.77,2.77,1286400.0,2.6313,2.6313,2.6313,2.6313,1286400.0
2012-01-17 13:10:00,2.77,2.77,2.77,2.77,660000.0,2.6313,2.6313,2.6313,2.6313,660000.0
2012-01-17 13:20:00,2.77,2.77,2.77,2.77,348000.0,2.6313,2.6313,2.6313,2.6313,348000.0
2012-01-17 13:30:00,2.77,2.77,2.76,2.76,976800.0,2.6313,2.6313,2.6218,2.6218,976800.0
2012-01-17 13:40:00,2.76,2.77,2.76,2.76,1075200.0,2.6218,2.6313,2.6218,2.6218,1075200.0
2012-01-17 13:50:00,2.76,2.77,2.76,2.77,792000.0,2.6218,2.6313,2.6218,2.6313,792000.0
2012-01-17 14:00:00,2.77,2.77,2.76,2.77,223200.0,2.6313,2.6313,2.6218,2.6313,223200.0
2012-01-17 14:10:00,2.76,2.77,2.76,2.76,700800.0,2.6218,2.6313,2.6218,2.6218,700800.0
2012-01-17 14:20:00,2.76,2.77,2.76,2.76,852000.0,2.6218,2.6313,2.6218,2.6218,852000.0
2012-01-17 14:30:00,2.76,2.76,2.75,2.75,3470400.0,2.6218,2.6218,2.6123,2.6123,3470400.0
2012-01-17 14:40:00,2.75,2.75,2.74,2.74,1663200.0,2.6123,2.6123,2.6028,2.6028,1663200.0
2012-01-17 14:50:00,2.74,2.74,2.73,2.74,1125600.0,2.6028,2.6028,2.5933,2.6028,1125600.0
2012-01-17 15:00:00,2.74,2.74,2.72,2.72,3660000.0,2.6028,2.6028,2.5838,2.5838,3660000.0
2012-01-17 15:10:00,2.72,2.73,2.72,2.72,4027200.0,2.5838,2.5933,2.5838,2.5838,4027200.0
2012-01-17 15:20:00,2.72,2.73,2.72,2.73,2047200.0,2.5838,2.5933,2.5838,2.5933,2047200.0
2012-01-17 15:30:00,2.73,2.73,2.73,2.73,2287200.0,2.5933,2.5933,2.5933,2.5933,2287200.0
2012-01-17 15:40:00,2.73,2.74,2.73,2.74,1708800.0,2.5933,2.6028,2.5933,2.6028,1708800.0
2012-01-17 15:50:00,2.74,2.74,2.73,2.73,3396000.0,2.6028,2.6028,2.5933,2.5933,3396000.0
2012-01-18 09:30:00,2.73,2.73,2.72,2.73,2301600.0,2.5933,2.5933,2.5838,2.5933,2301600.0
2012-01-18 09:40:00,2.73,2.75,2.73,2.75,3688800.0,2.5933,2.6123,2.5933,2.6123,3688800.0
2012-01-18 09:50:00,2.74,2.77,2.74,2.76,5440800.0,2.6028,2.6313,2.6028,2.6218,5440800.0
2012-01-18 10:00:00,2.76,2.78,2.76,2.77,3040800.0,2.6218,2.6408,2.6218,2.6313,3040800.0
2012-01-18 10:10:00,2.77,2.78,2.77,2.77,1752000.0,2.6313,2.6408,2.6313,2.6313,1752000.0
2012-01-18 10:20:00,2.77,2.79,2.77,2.78,3369600.0,2.6313,2.6503,2.6313,2.6408,3369600.0
2012-01-18 10:30:00,2.78,2.79,2.78,2.79,2080800.0,2.6408,2.6503,2.6408,2.6503,2080800.0
2012-01-18 10:40:00,2.79,2.79,2.78,2.78,1548000.0,2.6503,2.6503,2.6408,2.6408,1548000.0
2012-01-18 10:50:00,2.78,2.79,2.78,2.78,1795200.0,2.6408,2.6503,2.6408,2.6408,1795200.0
2012-01-18 11:00:00,2.78,2.79,2.78,2.78,1394400.0,2.6408,2.6503,2.6408,2.6408,1394400.0
2012-01-18 11:10:00,2.78,2.79,2.78,2.78,1149600.0,2.6408,2.6503,2.6408,2.6408,1149600.0
2012-01-18 11:20:00,2.78,2.78,2.78,2.78,1065600.0,2.6408,2.6408,2.6408,2.6408,1065600.0
2012-01-18 11:30:00,2.78,2.79,2.77,2.77,2500800.0,2.6408,2.6503,2.6313,2.6313,2500800.0
2012-01-18 11:40:00,2.77,2.78,2.77,2.77,688800.0,2.6313,2.6408,2.6313,2.6313,688800.0
2012-01-18 11:50:00,2.77,2.78,2.77,2.78,352800.0,2.6313,2.6408,2.6313,2.6408,352800.0
2012-01-18 12:00:00,2.78,2.78,2.78,2.78,292800.0,2.6408,2.6408,2.6408,2.6408,292800.0
2012-01-18 12:10:00,2.78,2.79,2.78,2.78,1332000.0,2.6408,2.6503,2.6408,2.6408,1332000.0
2012-01-18 12:20:00,2.78,2.8,2.78,2.8,2707200.0,2.6408,2.6598,2.6408,2.6598,2707200.0
2012-01-18 12:30:00,2.8,2.8,2.8,2.8,2479200.0,2.6598,2.6598,2.6598,2.6598,2479200.0
2012-01-18 12:40:00,2.8,2.81,2.8,2.8,770400.0,2.6598,2.6693,2.6598,2.6598,770400.0
2012-01-18 12:50:00,2.8,2.8,2.8,2.8,1826400.0,2.6598,2.6598,2.6598,2.6598,1826400.0
2012-01-18 13:00:00,2.8,2.81,2.8,2.8,535200.0,2.6598,2.6693,2.6598,2.6598,535200.0
2012-01-18 13:10:00,2.8,2.8,2.8,2.8,511200.0,2.6598,2.6598,2.6598,2.6598,511200.0
2012-01-18 13:20:00,2.8,2.8,2.8,2.8,638400.0,2.6598,2.6598,2.6598,2.6598,638400.0
2012-01-18 13:30:00,2.8,2.81,2.8,2.8,1039200.0,2.6598,2.6693,2.6598,2.6598,1039200.0
2012-01-18 13:40:00,2.8,2.81,2.8,2.8,777600.0,2.6598,2.6693,2.6598,2.6598,777600.0
2012-01-18 13:50:00,2.8,2.8,2.79,2.79,684000.0,2.6598,2.6598,2.6503,2.6503,684000.0
2012-01-18 14:00:00,2.79,2.81,2.79,2.81,892800.0,2.6503,2.6693,2.6503,2.6693,892800.0
2012-01-18 14:10:00,2.81,2.81,2.8,2.81,849600.0,2.6693,2.6693,2.6598,2.6693,849600.0
2012-01-18 14:20:00,2.81,2.81,2.81,2.81,972000.0,2.6693,2.6693,2.6693,2.6693,972000.0
2012-01-18 14:30:00,2.81,2.81,2.8,2.8,888000.0,2.6693,2.6693,2.6598,2.6598,888000.0
2012-01-18 14:40:00,2.8,2.81,2.8,2.81,760800.0,2.6598,2.6693,2.6598,2.6693,760800.0
2012-01-18 14:50:00,2.81,2.81,2.81,2.81,463200.0,2.6693,2.6693,2.6693,2.6693,463200.0
2012-01-18 15:00:00,2.81,2.81,2.81,2.81,259200.0,2.6693,2.6693,2.6693,2.6693,259200.0
2012-01-18 15:10:00,2.81,2.83,2.81,2.82,3568800.0,2.6693,2.6883,2.6693,2.6788,3568800.0
2012-01-18 15:20:00,2.82,2.83,2.82,2.82,1440000.0,2.6788,2.6883,2.6788,2.6788,1440000.0
2012-01-18 15:30:00,2.82,2.82,2.81,2.82,928800.0,2.6788,2.6788,2.6693,2.6788,928800.0
2012-01-18 15:40:00,2.82,2.82,2.81,2.81,1406400.0,2.6788,2.6788,2.6693,2.6693,1406400.0
2012-01-18 15:50:00,2.82,2.82,2.82,2.82,1423200.0,2.6788,2.6788,2.6788,2.6788,1423200.0
2012-01-19 09:30:00,2.85,2.85,2.84,2.84,3878400.0,2.7073,2.7073,2.6978,2.6978,3878400.0
2012-01-19 09:40:00,2.84,2.85,2.84,2.85,1677600.0,2.6978,2.7073,2.6978,2.7073,1677600.0
2012-01-19 09:50:00,2.85,2.86,2.84,2.85,2109600.0,2.7073,2.7168,2.6978,2.7073,2109600.0
2012-01-19 10:00:00,2.86,2.86,2.83,2.84,4416000.0,2.7168,2.7168,2.6883,2.6978,4416000.0
2012-01-19 10:10:00,2.84,2.85,2.83,2.85,2647200.0,2.6978,2.7073,2.6883,2.7073,2647200.0
2012-01-19 10:20:00,2.85,2.85,2.84,2.85,1857600.0,2.7073,2.7073,2.6978,2.7073,1857600.0
2012-01-19 10:30:00,2.85,2.85,2.85,2.85,1173600.0,2.7073,2.7073,2.7073,2.7073,1173600.0
2012-01-19 10:40:00,2.85,2.86,2.85,2.86,2282400.0,2.7073,2.7168,2.7073,2.7168,2282400.0
2012-01-19 10:50:00,2.86,2.87,2.85,2.85,2337600.0,2.7168,2.7263,2.7073,2.7073,2337600.0
2012-01-19 11:00:00,2.85,2.86,2.85,2.86,876000.0,2.7073,2.7168,2.7073,2.7168,876000.0
2012-01-19 11:10:00,2.86,2.86,2.85,2.86,801600.0,2.7168,2.7168,2.7073,2.7168,801600.0
2012-01-19 11:20:00,2.86,2.87,2.86,2.87,1509600.0,2.7168,2.7263,2.7168,2.7263,1509600.0
2012-01-19 11:30:00,2.87,2.87,2.87,2.87,1495200.0,2.7263,2.7263,2.7263,2.7263,1495200.0
2012-01-19 11:40:00,2.87,2.87,2.87,2.87,1524000.0,2.7263,2.7263,2.7263,2.7263,1524000.0
2012-01-19 11:50:00,2.87,2.87,2.87,2.87,1113600.0,2.7263,2.7263,2.7263,2.7263,1113600.0
2012-01-19 12:00:00,2.87,2.87,2.87,2.87,777600.0,2.7263,2.7263,2.7263,2.7263,777600.0
2012-01-19 12:10:00,2.87,2.87,2.87,2.87,854400.0,2.7263,2.7263,2.7263,2.7263,854400.0
2012-01-19 12:20:00,2.87,2.87,2.86,2.86,660000.0,2.7263,2.7263,2.7168,2.7168,660000.0
2012-01-19 12:30:00,2.86,2.87,2.86,2.86,859200.0,2.7168,2.7263,2.7168,2.7168,859200.0
2012-01-19 12:40:00,2.86,2.86,2.86,2.86,2256000.0,2.7168,2.7168,2.7168,2.7168,2256000.0
2012-01-19 12:50:00,2.86,2.87,2.86,2.86,722400.0,2.7168,2.7263,2.7168,2.7168,722400.0
2012-01-19 13:00:00,2.86,2.87,2.86,2.87,770400.0,2.7168,2.7263,2.7168,2.7263,770400.0
2012-01-19 13:10:00,2.87,2.87,2.87,2.87,592800.0,2.7263,2.7263,2.7263,2.7263,592800.0
2012-01-19 13:20:00,2.87,2.88,2.87,2.88,636000.0,2.7263,2.7358,2.7263,2.7358,636000.0
2012-01-19 13:30:00,2.87,2.88,2.87,2.87,967200.0,2.7263,2.7358,2.7263,2.7263,967200.0
2012-01-19 13:40:00,2.87,2.87,2.87,2.87,432000.0,2.7263,2.7263,2.7263,2.7263,432000.0
2012-01-19 13:50:00,2.87,2.87,2.86,2.86,686400.0,2.7263,2.7263,2.7168,2.7168,686400.0
2012-01-19 14:00:00,2.86,2.87,2.86,2.87,717600.0,2.7168,2.7263,2.7168,2.7263,717600.0
2012-01-19 14:10:00,2.87,2.87,2.87,2.87,585600.0,2.7263,2.7263,2.7263,2.7263,585600.0
2012-01-19 14:20:00,2.87,2.87,2.87,2.87,698400.0,2.7263,2.7263,2.7263,2.7263,698400.0
2012-01-19 14:30:00,2.87,2.87,2.86,2.86,1142400.0,2.7263,2.7263,2.7168,2.7168,1142400.0
2012-01-19 14:40:00,2.86,2.86,2.85,2.85,1377600.0,2.7168,2.7168,2.7073,2.7073,1377600.0
2012-01-19 14:50:00,2.85,2.86,2.85,2.85,823200.0,2.7073,2.7168,2.7073,2.7073,823200.0
2012-01-19 15:00:00,2.85,2.86,2.85,2.86,763200.0,2.7073,2.7168,2.7073,2.7168,763200.0
2012-01-19 15:10:00,2.86,2.86,2.86,2.86,1094400.0,2.7168,2.7168,2.7168,2.7168,1094400.0
2012-01-19 15:20:00,2.86,2.87,2.86,2.87,734400.0,2.7168,2.7263,2.7168,2.7263,734400.0
2012-01-19 15:30:00,2.87,2.87,2.86,2.87,991200.0,2.7263,2.7263,2.7168,2.7263,991200.0
2012-01-19 15:40:00,2.86,2.87,2.86,2.86,1483200.0,2.7168,2.7263,2.7168,2.7168,1483200.0
2012-01-19 15:50:00,2.86,2.87,2.86,2.87,2460000.0,2.7168,2.7263,2.7168,2.7263,2460000.0
2012-01-20 09:30:00,2.86,2.86,2.85,2.85,2767200.0,2.7168,2.7168,2.7073,2.7073,2767200.0
2012-01-20 09:40:00,2.85,2.86,2.85,2.86,2292000.0,2.7073,2.7168,2.7073,2.7168,2292000.0
2012-01-20 09:50:00,2.86,2.86,2.85,2.86,1960800.0,2.7168,2.7168,2.7073,2.7168,1960800.0
2012-01-20 10:00:00,2.85,2.85,2.84,2.85,2145600.0,2.7073,2.7073,2.6978,2.7073,2145600.0
2012-01-20 10:10:00,2.84,2.85,2.84,2.85,1747200.0,2.6978,2.7073,2.6978,2.7073,1747200.0
2012-01-20 10:20:00,2.85,2.86,2.84,2.86,1224000.0,2.7073,2.7168,2.6978,2.7168,1224000.0
2012-01-20 10:30:00,2.86,2.86,2.85,2.85,2090400.0,2.7168,2.7168,2.7073,2.7073,2090400.0
2012-01-20 10:40:00,2.85,2.85,2.85,2.85,1672800.0,2.7073,2.7073,2.7073,2.7073,1672800.0
2012-01-20 10:50:00,2.85,2.85,2.85,2.85,408000.0,2.7073,2.7073,2.7073,2.7073,408000.0
2012-01-20 11:00:00,2.85,2.85,2.84,2.84,1783200.0,2.7073,2.7073,2.6978,2.6978,1783200.0
2012-01-20 11:10:00,2.84,2.85,2.84,2.84,1514400.0,2.6978,2.7073,2.6978,2.6978,1514400.0
2012-01-20 11:20:00,2.84,2.84,2.84,2.84,792000.0,2.6978,2.6978,2.6978,2.6978,792000.0
2012-01-20 11:30:00,2.84,2.84,2.83,2.84,1598400.0,2.6978,2.6978,2.6883,2.6978,1598400.0
2012-01-20 11:40:00,2.84,2.84,2.84,2.84,1012800.0,2.6978,2.6978,2.6978,2.6978,1012800.0
2012-01-20 11:50:00,2.84,2.84,2.84,2.84,919200.0,2.6978,2.6978,2.6978,2.6978,919200.0
2012-01-20 12:00:00,2.84,2.85,2.84,2.85,1291200.0,2.6978,2.7073,2.6978,2.7073,1291200.0
2012-01-20 12:10:00,2.85,2.85,2.85,2.85,271200.0,2.7073,2.7073,2.7073,2.7073,271200.0
2012-01-20 12:20:00,2.85,2.85,2.85,2.85,984000.0,2.7073,2.7073,2.7073,2.7073,984000.0
2012-01-20 12:30:00,2.85,2.85,2.85,2.85,796800.0,2.7073,2.7073,2.7073,2.7073,796800.0
2012-01-20 12:40:00,2.85,2.86,2.85,2.85,1300800.0,2.7073,2.7168,2.7073,2.7073,1300800.0
2012-01-20 12:50:00,2.85,2.85,2.85,2.85,420000.0,2.7073,2.7073,2.7073,2.7073,420000.0
2012-01-20 13:00:00,2.85,2.86,2.85,2.86,636000.0,2.7073,2.7168,2.7073,2.7168,636000.0
2012-01-20 13:10:00,2.86,2.86,2.85,2.86,268800.0,2.7168,2.7168,2.7073,2.7168,268800.0
2012-01-20 13:20:00,2.86,2.86,2.85,2.86,926400.0,2.7168,2.7168,2.7073,2.7168,926400.0
2012-01-20 13:30:00,2.86,2.86,2.86,2.86,1236000.0,2.7168,2.7168,2.7168,2.7168,1236000.0
2012-01-20 13:40:00,2.86,2.86,2.86,2.86,552000.0,2.7168,2.7168,2.7168,2.7168,552000.0
2012-01-20 13:50:00,2.86,2.86,2.85,2.85,256800.0,2.7168,2.7168,2.7073,2.7073,256800.0
2012-01-20 14:00:00,2.85,2.86,2.85,2.86,657600.0,2.7073,2.7168,2.7073,2.7168,657600.0
2012-01-20 14:10:00,2.86,2.86,2.85,2.85,650400.0,2.7168,2.7168,2.7073,2.7073,650400.0
2012-01-20 14:20:00,2.85,2.85,2.85,2.85,434400.0,2.7073,2.7073,2.7073,2.7073,434400.0
2012-01-20 14:30:00,2.85,2.85,2.84,2.84,624000.0,2.7073,2.7073,2.6978,2.6978,624000.0
2012-01-20 14:40:00,2.84,2.85,2.84,2.84,609600.0,2.6978,2.7073,2.6978,2.6978,609600.0
2012-01-20 14:50:00,2.84,2.85,2.84,2.85,410400.0,2.6978,2.7073,2.6978,2.7073,410400.0
2012-01-20 15:00:00,2.85,2.86,2.85,2.86,1130400.0,2.7073,2.7168,2.7073,2.7168,1130400.0
2012-01-20 15:10:00,2.86,2.86,2.86,2.86,376800.0,2.7168,2.7168,2.7168,2.7168,376800.0
2012-01-20 15:20:00,2.86,2.86,2.86,2.86,518400.0,2.7168,2.7168,2.7168,2.7168,518400.0
2012-01-20 15:30:00,2.86,2.86,2.85,2.85,1044000.0,2.7168,2.7168,2.7073,2.7073,1044000.0
2012-01-20 15:40:00,2.85,2.87,2.85,2.87,1550400.0,2.7073,2.7263,2.7073,2.7263,1550400.0
2012-01-20 15:50:00,2.87,2.87,2.87,2.87,2616000.0,2.7263,2.7263,2.7263,2.7263,2616000.0
2012-01-23 09:30:00,2.87,2.89,2.87,2.88,2714400.0,2.7263,2.7453,2.7263,2.7358,2714400.0
2012-01-23 09:40:00,2.89,2.9,2.88,2.9,2899200.0,2.7453,2.7548,2.7358,2.7548,2899200.0
2012-01-23 09:50:00,2.9,2.91,2.9,2.91,2892000.0,2.7548,2.7643,2.7548,2.7643,2892000.0
2012-01-23 10:00:00,2.91,2.92,2.91,2.91,2479200.0,2.7643,2.7738,2.7643,2.7643,2479200.0
2012-01-23 10:10:00,2.91,2.92,2.91,2.92,1797600.0,2.7643,2.7738,2.7643,2.7738,1797600.0
2012-01-23 10:20:00,2.92,2.92,2.91,2.91,1908000.0,2.7738,2.7738,2.7643,2.7643,1908000.0
2012-01-23 10:30:00,2.91,2.91,2.9,2.91,1502400.0,2.7643,2.7643,2.7548,2.7643,1502400.0
2012-01-23 10:40:00,2.91,2.91,2.9,2.91,1797600.0,2.7643,2.7643,2.7548,2.7643,1797600.0
2012-01-23 10:50:00,2.91,2.91,2.9,2.9,3110400.0,2.7643,2.7643,2.7548,2.7548,3110400.0
2012-01-23 11:00:00,2.9,2.9,2.88,2.88,1440000.0,2.7548,2.7548,2.7358,2.7358,1440000.0
2012-01-23 11:10:00,2.88,2.88,2.88,2.88,1173600.0,2.7358,2.7358,2.7358,2.7358,1173600.0
2012-01-23 11:20:00,2.88,2.89,2.88,2.89,1500000.0,2.7358,2.7453,2.7358,2.7453,1500000.0
2012-01-23 11:30:00,2.89,2.89,2.86,2.87,2409600.0,2.7453,2.7453,2.7168,2.7263,2409600.0
2012-01-23 11:40:00,2.87,2.87,2.86,2.86,1250400.0,2.7263,2.7263,2.7168,2.7168,1250400.0
2012-01-23 11:50:00,2.86,2.87,2.86,2.86,477600.0,2.7168,2.7263,2.7168,2.7168,477600.0
2012-01-23 12:00:00,2.86,2.86,2.84,2.84,2100000.0,2.7168,2.7168,2.6978,2.6978,2100000.0
2012-01-23 12:10:00,2.85,2.85,2.84,2.85,962400.0,2.7073,2.7073,2.6978,2.7073,962400.0
2012-01-23 12:20:00,2.85,2.85,2.84,2.85,1324800.0,2.7073,2.7073,2.6978,2.7073,1324800.0
2012-01-23 12:30:00,2.85,2.85,2.85,2.85,657600.0,2.7073,2.7073,2.7073,2.7073,657600.0
2012-01-23 12:40:00,2.85,2.86,2.85,2.85,849600.0,2.7073,2.7168,2.7073,2.7073,849600.0
2012-01-23 12:50:00,2.85,2.86,2.85,2.85,777600.0,2.7073,2.7168,2.7073,2.7073,777600.0
2012-01-23 13:00:00,2.85,2.86,2.85,2.86,664800.0,2.7073,2.7168,2.7073,2.7168,664800.0
2012-01-23 13:10:00,2.86,2.86,2.85,2.85,564000.0,2.7168,2.7168,2.7073,2.7073,564000.0
2012-01-23 13:20:00,2.85,2.86,2.85,2.86,532800.0,2.7073,2.7168,2.7073,2.7168,532800.0
2012-01-23 13:30:00,2.86,2.87,2.86,2.87,1672800.0,2.7168,2.7263,2.7168,2.7263,1672800.0
2012-01-23 13:40:00,2.87,2.87,2.86,2.87,544800.0,2.7263,2.7263,2.7168,2.7263,544800.0
2012-01-23 13:50:00,2.87,2.87,2.86,2.87,768000.0,2.7263,2.7263,2.7168,2.7263,768000.0
2012-01-23 14:00:00,2.87,2.87,2.87,2.87,708000.0,2.7263,2.7263,2.7263,2.7263,708000.0
2012-01-23 14:10:00,2.87,2.87,2.86,2.86,1476000.0,2.7263,2.7263,2.7168,2.7168,1476000.0
2012-01-23 14:20:00,2.86,2.87,2.86,2.87,619200.0,2.7168,2.7263,2.7168,2.7263,619200.0
2012-01-23 14:30:00,2.87,2.87,2.87,2.87,696000.0,2.7263,2.7263,2.7263,2.7263,696000.0
2012-01-23 14:40:00,2.87,2.87,2.86,2.86,1092000.0,2.7263,2.7263,2.7168,2.7168,1092000.0
2012-01-23 14:50:00,2.86,2.88,2.86,2.88,1080000.0,2.7168,2.7358,2.7168,2.7358,1080000.0
2012-01-23 15:00:00,2.88,2.88,2.87,2.88,1269600.0,2.7358,2.7358,2.7263,2.7358,1269600.0
2012-01-23 15:10:00,2.88,2.89,2.88,2.88,2126400.0,2.7358,2.7453,2.7358,2.7358,2126400.0
2012-01-23 15:20:00,2.88,2.89,2.88,2.88,789600.0,2.7358,2.7453,2.7358,2.7358,789600.0
2012-01-23 15:30:00,2.88,2.89,2.88,2.88,607200.0,2.7358,2.7453,2.7358,2.7358,607200.0
2012-01-23 15:40:00,2.88,2.89,2.88,2.89,1420800.0,2.7358,2.7453,2.7358,2.7453,1420800.0
2012-01-23 15:50:00,2.89,2.89,2.88,2.88,2246400.0,2.7453,2.7453,2.7358,2.7358,2246400.0
2012-01-24 09:30:00,2.83,2.83,2.81,2.82,2925600.0,2.6883,2.6883,2.6693,2.6788,2925600.0
2012-01-24 09:40:00,2.82,2.83,2.81,2.83,2877600.0,2.6788,2.6883,2.6693,2.6883,2877600.0
2012-01-24 09:50:00,2.83,2.83,2.82,2.83,3480000.0,2.6883,2.6883,2.6788,2.6883,3480000.0
2012-01-24 10:00:00,2.83,2.84,2.82,2.84,3199200.0,2.6883,2.6978,2.6788,2.6978,3199200.0
2012-01-24 10:10:00,2.84,2.85,2.83,2.84,3000000.0,2.6978,2.7073,2.6883,2.6978,3000000.0
2012-01-24 10:20:00,2.84,2.85,2.84,2.84,1797600.0,2.6978,2.7073,2.6978,2.6978,1797600.0
2012-01-24 10:30:00,2.84,2.85,2.83,2.85,1411200.0,2.6978,2.7073,2.6883,2.7073,1411200.0
2012-01-24 10:40:00,2.85,2.86,2.85,2.86,1365600.0,2.7073,2.7168,2.7073,2.7168,1365600.0
2012-01-24 10:50:00,2.86,2.86,2.85,2.85,1848000.0,2.7168,2.7168,2.7073,2.7073,1848000.0
2012-01-24 11:00:00,2.85,2.85,2.85,2.85,1466400.0,2.7073,2.7073,2.7073,2.7073,1466400.0
2012-01-24 11:10:00,2.85,2.86,2.85,2.86,1867200.0,2.7073,2.7168,2.7073,2.7168,1867200.0
2012-01-24 11:20:00,2.86,2.87,2.86,2.86,1192800.0,2.7168,2.7263,2.7168,2.7168,1192800.0
2012-01-24 11:30:00,2.87,2.87,2.85,2.86,1276800.0,2.7263,2.7263,2.7073,2.7168,1276800.0
2012-01-24 11:40:00,2.86,2.86,2.85,2.85,1207200.0,2.7168,2.7168,2.7073,2.7073,1207200.0
2012-01-24 11:50:00,2.85,2.86,2.85,2.85,398400.0,2.7073,2.7168,2.7073,2.7073,398400.0
2012-01-24 12:00:00,2.85,2.86,2.85,2.86,612000.0,2.7073,2.7168,2.7073,2.7168,612000.0
2012-01-24 12:10:00,2.86,2.86,2.85,2.86,211200.0,2.7168,2.7168,2.7073,2.7168,211200.0
2012-01-24 12:20:00,2.85,2.86,2.85,2.85,355200.0,2.7073,2.7168,2.7073,2.7073,355200.0
2012-01-24 12:30:00,2.85,2.86,2.85,2.86,484800.0,2.7073,2.7168,2.7073,2.7168,484800.0
2012-01-24 12:40:00,2.86,2.86,2.85,2.86,1759200.0,2.7168,2.7168,2.7073,2.7168,1759200.0
2012-01-24 12:50:00,2.86,2.86,2.86,2.86,705600.0,2.7168,2.7168,2.7168,2.7168,705600.0
2012-01-24 13:00:00,2.86,2.86,2.86,2.86,652800.0,2.7168,2.7168,2.7168,2.7168,652800.0
2012-01-24 13:10:00,2.86,2.86,2.85,2.85,547200.0,2.7168,2.7168,2.7073,2.7073,547200.0
2012-01-24 13:20:00,2.85,2.85,2.85,2.85,696000.0,2.7073,2.7073,2.7073,2.7073,696000.0
2012-01-24 13:30:00,2.85,2.85,2.85,2.85,187200.0,2.7073,2.7073,2.7073,2.7073,187200.0
2012-01-24 13:40:00,2.85,2.86,2.85,2.86,1240800.0,2.7073,2.7168,2.7073,2.7168,1240800.0
2012-01-24 13:50:00,2.86,2.86,2.85,2.86,669600.0,2.7168,2.7168,2.7073,2.7168,669600.0
2012-01-24 14:00:00,2.86,2.86,2.86,2.86,972000.0,2.7168,2.7168,2.7168,2.7168,972000.0
2012-01-24 14:10:00,2.86,2.86,2.86,2.86,612000.0,2.7168,2.7168,2.7168,2.7168,612000.0
2012-01-24 14:20:00,2.86,2.86,2.86,2.86,837600.0,2.7168,2.7168,2.7168,2.7168,837600.0
2012-01-24 14:30:00,2.86,2.86,2.86,2.86,801600.0,2.7168,2.7168,2.7168,2.7168,801600.0
2012-01-24 14:40:00,2.86,2.87,2.86,2.86,1401600.0,2.7168,2.7263,2.7168,2.7168,1401600.0
2012-01-24 14:50:00,2.86,2.86,2.86,2.86,655200.0,2.7168,2.7168,2.7168,2.7168,655200.0
2012-01-24 15:00:00,2.86,2.86,2.86,2.86,516000.0,2.7168,2.7168,2.7168,2.7168,516000.0
2012-01-24 15:10:00,2.86,2.87,2.86,2.87,1080000.0,2.7168,2.7263,2.7168,2.7263,1080000.0
2012-01-24 15:20:00,2.87,2.87,2.87,2.87,916800.0,2.7263,2.7263,2.7263,2.7263,916800.0
2012-01-24 15:30:00,2.87,2.87,2.86,2.86,597600.0,2.7263,2.7263,2.7168,2.7168,597600.0
2012-01-24 15:40:00,2.86,2.87,2.86,2.86,1519200.0,2.7168,2.7263,2.7168,2.7168,1519200.0
2012-01-24 15:50:00,2.87,2.87,2.86,2.87,1639200.0,2.7263,2.7263,2.7168,2.7263,1639200.0
2012-01-25 09:30:00,2.86,2.86,2.83,2.83,2402400.0,2.7168,2.7168,2.6883,2.6883,2402400.0
2012-01-25 09:40:00,2.83,2.84,2.82,2.83,1641600.0,2.6883,2.6978,2.6788,2.6883,1641600.0
2012-01-25 09:50:00,2.83,2.84,2.83,2.83,1742400.0,2.6883,2.6978,2.6883,2.6883,1742400.0
2012-01-25 10:00:00,2.82,2.84,2.82,2.84,3240000.0,2.6788,2.6978,2.6788,2.6978,3240000.0
2012-01-25 10:10:00,2.84,2.85,2.84,2.85,2025600.0,2.6978,2.7073,2.6978,2.7073,2025600.0
2012-01-25 10:20:00,2.85,2.85,2.84,2.84,1171200.0,2.7073,2.7073,2.6978,2.6978,1171200.0
2012-01-25 10:30:00,2.85,2.85,2.83,2.84,1296000.0,2.7073,2.7073,2.6883,2.6978,1296000.0
2012-01-25 10:40:00,2.84,2.85,2.84,2.85,880800.0,2.6978,2.7073,2.6978,2.7073,880800.0
2012-01-25 10:50:00,2.85,2.85,2.84,2.85,1075200.0,2.7073,2.7073,2.6978,2.7073,1075200.0
2012-01-25 11:00:00,2.85,2.86,2.85,2.85,1555200.0,2.7073,2.7168,2.7073,2.7073,1555200.0
2012-01-25 11:10:00,2.85,2.86,2.85,2.85,904800.0,2.7073,2.7168,2.7073,2.7073,904800.0
2012-01-25 11:20:00,2.86,2.87,2.85,2.86,1711200.0,2.7168,2.7263,2.7073,2.7168,1711200.0
2012-01-25 11:30:00,2.86,2.86,2.86,2.86,535200.0,2.7168,2.7168,2.7168,2.7168,535200.0
2012-01-25 11:40:00,2.86,2.86,2.85,2.85,758400.0,2.7168,2.7168,2.7073,2.7073,758400.0
2012-01-25 11:50:00,2.85,2.86,2.85,2.86,350400.0,2.7073,2.7168,2.7073,2.7168,350400.0
2012-01-25 12:00:00,2.86,2.86,2.84,2.85,1204800.0,2.7168,2.7168,2.6978,2.7073,1204800.0
2012-01-25 12:10:00,2.85,2.85,2.84,2.84,1099200.0,2.7073,2.7073,2.6978,2.6978,1099200.0
2012-01-25 12:20:00,2.84,2.88,2.84,2.86,3348000.0,2.6978,2.7358,2.6978,2.7168,3348000.0
2012-01-25 12:30:00,2.86,2.89,2.85,2.88,4248000.0,2.7168,2.7453,2.7073,2.7358,4248000.0
2012-01-25 12:40:00,2.88,2.88,2.86,2.88,3199200.0,2.7358,2.7358,2.7168,2.7358,3199200.0
2012-01-25 12:50:00,2.87,2.88,2.86,2.87,2215200.0,2.7263,2.7358,2.7168,2.7263,2215200.0
2012-01-25 13:00:00,2.87,2.9,2.87,2.9,2592000.0,2.7263,2.7548,2.7263,2.7548,2592000.0
2012-01-25 13:10:00,2.9,2.92,2.89,2.91,3240000.0,2.7548,2.7738,2.7453,2.7643,3240000.0
2012-01-25 13:20:00,2.91,2.92,2.91,2.91,2128800.0,2.7643,2.7738,2.7643,2.7643,2128800.0
2012-01-25 13:30:00,2.91,2.93,2.91,2.92,2383200.0,2.7643,2.7833,2.7643,2.7738,2383200.0
2012-01-25 13:40:00,2.92,2.93,2.92,2.92,1783200.0,2.7738,2.7833,2.7738,2.7738,1783200.0
2012-01-25 13:50:00,2.92,2.94,2.92,2.93,1476000.0,2.7738,2.7928,2.7738,2.7833,1476000.0
2012-01-25 14:00:00,2.93,2.93,2.91,2.91,1934400.0,2.7833,2.7833,2.7643,2.7643,1934400.0
2012-01-25 14:10:00,2.91,2.92,2.9,2.91,1860000.0,2.7643,2.7738,2.7548,2.7643,1860000.0
2012-01-25 14:20:00,2.91,2.92,2.9,2.9,1922400.0,2.7643,2.7738,2.7548,2.7548,1922400.0
2012-01-25 14:30:00,2.9,2.92,2.9,2.91,1780800.0,2.7548,2.7738,2.7548,2.7643,1780800.0
2012-01-25 14:40:00,2.91,2.92,2.9,2.92,1540800.0,2.7643,2.7738,2.7548,2.7738,1540800.0
2012-01-25 14:50:00,2.92,2.93,2.92,2.92,1804800.0,2.7738,2.7833,2.7738,2.7738,1804800.0
2012-01-25 15:00:00,2.92,2.92,2.91,2.92,907200.0,2.7738,2.7738,2.7643,2.7738,907200.0
2012-01-25 15:10:00,2.92,2.93,2.92,2.93,1116000.0,2.7738,2.7833,2.7738,2.7833,1116000.0
2012-01-25 15:20:00,2.93,2.94,2.93,2.94,2841600.0,2.7833,2.7928,2.7833,2.7928,2841600.0
2012-01-25 15:30:00,2.94,2.95,2.94,2.95,2296800.0,2.7928,2.8023,2.7928,2.8023,2296800.0
2012-01-25 15:40:00,2.95,2.96,2.95,2.96,2116800.0,2.8023,2.8118,2.8023,2.8118,2116800.0
2012-01-25 15:50:00,2.96,2.96,2.94,2.94,2798400.0,2.8118,2.8118,2.7928,2.7928,2798400.0
2012-01-26 09:30:00,2.98,2.98,2.96,2.97,3825600.0,2.8308,2.8308,2.8118,2.8213,3825600.0
2012-01-26 09:40:00,2.97,2.98,2.96,2.98,2440800.0,2.8213,2.8308,2.8118,2.8308,2440800.0
2012-01-26 09:50:00,2.98,3.0,2.97,2.99,8529600.0,2.8308,2.8498,2.8213,2.8403,8529600.0
2012-01-26 10:00:00,2.99,2.99,2.97,2.97,3799200.0,2.8403,2.8403,2.8213,2.8213,3799200.0
2012-01-26 10:10:00,2.97,2.98,2.97,2.97,1797600.0,2.8213,2.8308,2.8213,2.8213,1797600.0
2012-01-26 10:20:00,2.97,2.97,2.95,2.95,7101600.0,2.8213,2.8213,2.8023,2.8023,7101600.0
2012-01-26 10:30:00,2.95,2.95,2.94,2.94,6614400.0,2.8023,2.8023,2.7928,2.7928,6614400.0
2012-01-26 10:40:00,2.94,2.94,2.93,2.93,2889600.0,2.7928,2.7928,2.7833,2.7833,2889600.0
2012-01-26 10:50:00,2.93,2.94,2.92,2.92,1824000.0,2.7833,2.7928,2.7738,2.7738,1824000.0
2012-01-26 11:00:00,2.92,2.93,2.92,2.93,1831200.0,2.7738,2.7833,2.7738,2.7833,1831200.0
2012-01-26 11:10:00,2.93,2.94,2.93,2.93,1562400.0,2.7833,2.7928,2.7833,2.7833,1562400.0
2012-01-26 11:20:00,2.94,2.94,2.93,2.94,1168800.0,2.7928,2.7928,2.7833,2.7928,1168800.0
2012-01-26 11:30:00,2.94,2.94,2.93,2.94,1689600.0,2.7928,2.7928,2.7833,2.7928,1689600.0
2012-01-26 11:40:00,2.94,2.94,2.93,2.93,1663200.0,2.7928,2.7928,2.7833,2.7833,1663200.0
2012-01-26 11:50:00,2.93,2.94,2.92,2.93,1406400.0,2.7833,2.7928,2.7738,2.7833,1406400.0
2012-01-26 12:00:00,2.93,2.93,2.92,2.92,441600.0,2.7833,2.7833,2.7738,2.7738,441600.0
2012-01-26 12:10:00,2.92,2.93,2.91,2.91,3763200.0,2.7738,2.7833,2.7643,2.7643,3763200.0
2012-01-26 12:20:00,2.91,2.92,2.91,2.92,1713600.0,2.7643,2.7738,2.7643,2.7738,1713600.0
2012-01-26 12:30:00,2.92,2.92,2.91,2.92,729600.0,2.7738,2.7738,2.7643,2.7738,729600.0
2012-01-26 12:40:00,2.92,2.92,2.91,2.92,760800.0,2.7738,2.7738,2.7643,2.7738,760800.0
2012-01-26 12:50:00,2.92,2.93,2.92,2.93,1346400.0,2.7738,2.7833,2.7738,2.7833,1346400.0
2012-01-26 13:00:00,2.93,2.93,2.93,2.93,1053600.0,2.7833,2.7833,2.7833,2.7833,1053600.0
2012-01-26 13:10:00,2.93,2.93,2.93,2.93,1017600.0,2.7833,2.7833,2.7833,2.7833,1017600.0
2012-01-26 13:20:00,2.93,2.93,2.92,2.92,811200.0,2.7833,2.7833,2.7738,2.7738,811200.0
2012-01-26 13:30:00,2.92,2.92,2.9,2.9,2090400.0,2.7738,2.7738,2.7548,2.7548,2090400.0
2012-01-26 13:40:00,2.9,2.91,2.9,2.91,2625600.0,2.7548,2.7643,2.7548,2.7643,2625600.0
2012-01-26 13:50:00,2.91,2.91,2.9,2.91,561600.0,2.7643,2.7643,2.7548,2.7643,561600.0
2012-01-26 14:00:00,2.91,2.91,2.9,2.91,876000.0,2.7643,2.7643,2.7548,2.7643,876000.0
2012-01-26 14:10:00,2.91,2.91,2.89,2.9,1507200.0,2.7643,2.7643,2.7453,2.7548,1507200.0
2012-01-26 14:20:00,2.9,2.9,2.88,2.89,1790400.0,2.7548,2.7548,2.7358,2.7453,1790400.0
2012-01-26 14:30:00,2.89,2.9,2.89,2.89,945600.0,2.7453,2.7548,2.7453,2.7453,945600.0
2012-01-26 14:40:00,2.89,2.9,2.88,2.9,1480800.0,2.7453,2.7548,2.7358,2.7548,1480800.0
2012-01-26 14:50:00,2.9,2.9,2.89,2.89,760800.0,2.7548,2.7548,2.7453,2.7453,760800.0
2012-01-26 15:00:00,2.89,2.89,2.88,2.88,2654400.0,2.7453,2.7453,2.7358,2.7358,2654400.0
2012-01-26 15:10:00,2.88,2.89,2.88,2.88,2272800.0,2.7358,2.7453,2.7358,2.7358,2272800.0
2012-01-26 15:20:00,2.88,2.88,2.86,2.86,2392800.0,2.7358,2.7358,2.7168,2.7168,2392800.0
2012-01-26 15:30:00,2.86,2.88,2.86,2.88,1029600.0,2.7168,2.7358,2.7168,2.7358,1029600.0
2012-01-26 15:40:00,2.88,2.9,2.88,2.89,1620000.0,2.7358,2.7548,2.7358,2.7453,1620000.0
2012-01-26 15:50:00,2.89,2.9,2.88,2.9,2683200.0,2.7453,2.7548,2.7358,2.7548,2683200.0
2012-01-27 09:30:00,2.85,2.88,2.85,2.88,3012000.0,2.7073,2.7358,2.7073,2.7358,3012000.0
2012-01-27 09:40:00,2.88,2.89,2.87,2.88,1776000.0,2.7358,2.7453,2.7263,2.7358,1776000.0
2012-01-27 09:50:00,2.88,2.89,2.88,2.89,4200000.0,2.7358,2.7453,2.7358,2.7453,4200000.0
2012-01-27 10:00:00,2.89,2.89,2.86,2.87,2407200.0,2.7453,2.7453,2.7168,2.7263,2407200.0
2012-01-27 10:10:00,2.87,2.88,2.86,2.87,1668000.0,2.7263,2.7358,2.7168,2.7263,1668000.0
2012-01-27 10:20:00,2.87,2.89,2.87,2.88,2020800.0,2.7263,2.7453,2.7263,2.7358,2020800.0
2012-01-27 10:30:00,2.88,2.89,2.87,2.87,2071200.0,2.7358,2.7453,2.7263,2.7263,2071200.0
2012-01-27 10:40:00,2.87,2.87,2.86,2.87,2272800.0,2.7263,2.7263,2.7168,2.7263,2272800.0
2012-01-27 10:50:00,2.87,2.87,2.86,2.87,1915200.0,2.7263,2.7263,2.7168,2.7263,1915200.0
2012-01-27 11:00:00,2.87,2.88,2.87,2.88,1322400.0,2.7263,2.7358,2.7263,2.7358,1322400.0
2012-01-27 11:10:00,2.88,2.88,2.87,2.88,770400.0,2.7358,2.7358,2.7263,2.7358,770400.0
2012-01-27 11:20:00,2.88,2.88,2.87,2.88,1111200.0,2.7358,2.7358,2.7263,2.7358,1111200.0
2012-01-27 11:30:00,2.88,2.88,2.86,2.86,1502400.0,2.7358,2.7358,2.7168,2.7168,1502400.0
2012-01-27 11:40:00,2.86,2.86,2.85,2.86,1627200.0,2.7168,2.7168,2.7073,2.7168,1627200.0
2012-01-27 11:50:00,2.86,2.87,2.86,2.87,2176800.0,2.7168,2.7263,2.7168,2.7263,2176800.0
2012-01-27 12:00:00,2.87,2.88,2.85,2.86,1430400.0,2.7263,2.7358,2.7073,2.7168,1430400.0
2012-01-27 12:10:00,2.86,2.86,2.85,2.86,1869600.0,2.7168,2.7168,2.7073,2.7168,1869600.0
2012-01-27 12:20:00,2.86,2.87,2.86,2.86,1363200.0,2.7168,2.7263,2.7168,2.7168,1363200.0
2012-01-27 12:30:00,2.86,2.87,2.86,2.87,662400.0,2.7168,2.7263,2.7168,2.7263,662400.0
2012-01-27 12:40:00,2.86,2.87,2.86,2.87,595200.0,2.7168,2.7263,2.7168,2.7263,595200.0
2012-01-27 12:50:00,2.87,2.87,2.85,2.85,1039200.0,2.7263,2.7263,2.7073,2.7073,1039200.0
2012-01-27 13:00:00,2.85,2.87,2.85,2.87,823200.0,2.7073,2.7263,2.7073,2.7263,823200.0
2012-01-27 13:10:00,2.87,2.87,2.86,2.87,1536000.0,2.7263,2.7263,2.7168,2.7263,1536000.0
2012-01-27 13:20:00,2.87,2.87,2.86,2.87,960000.0,2.7263,2.7263,2.7168,2.7263,960000.0
2012-01-27 13:30:00,2.87,2.88,2.87,2.88,2028000.0,2.7263,2.7358,2.7263,2.7358,2028000.0
2012-01-27 13:40:00,2.88,2.88,2.88,2.88,1020000.0,2.7358,2.7358,2.7358,2.7358,1020000.0
2012-01-27 13:50:00,2.88,2.88,2.87,2.88,480000.0,2.7358,2.7358,2.7263,2.7358,480000.0
2012-01-27 14:00:00,2.88,2.88,2.87,2.88,1197600.0,2.7358,2.7358,2.7263,2.7358,1197600.0
2012-01-27 14:10:00,2.88,2.88,2.87,2.87,542400.0,2.7358,2.7358,2.7263,2.7263,542400.0
2012-01-27 14:20:00,2.87,2.87,2.87,2.87,1166400.0,2.7263,2.7263,2.7263,2.7263,1166400.0
2012-01-27 14:30:00,2.87,2.88,2.87,2.88,777600.0,2.7263,2.7358,2.7263,2.7358,777600.0
2012-01-27 14:40:00,2.88,2.88,2.88,2.88,1192800.0,2.7358,2.7358,2.7358,2.7358,1192800.0
2012-01-27 14:50:00,2.88,2.89,2.88,2.89,700800.0,2.7358,2.7453,2.7358,2.7453,700800.0
2012-01-27 15:00:00,2.89,2.89,2.88,2.89,1795200.0,2.7453,2.7453,2.7358,2.7453,1795200.0
2012-01-27 15:10:00,2.89,2.9,2.89,2.9,1396800.0,2.7453,2.7548,2.7453,2.7548,1396800.0
2012-01-27 15:20:00,2.9,2.91,2.9,2.9,1790400.0,2.7548,2.7643,2.7548,2.7548,1790400.0
2012-01-27 15:30:00,2.9,2.9,2.9,2.9,1087200.0,2.7548,2.7548,2.7548,2.7548,1087200.0
2012-01-27 15:40:00,2.9,2.9,2.89,2.9,1797600.0,2.7548,2.7548,2.7453,2.7548,1797600.0
2012-01-27 15:50:00,2.9,2.9,2.88,2.88,2808000.0,2.7548,2.7548,2.7358,2.7358,2808000.0
2012-01-30 09:30:00,2.81,2.81,2.79,2.79,3715200.0,2.6693,2.6693,2.6503,2.6503,3715200.0
2012-01-30 09:40:00,2.79,2.81,2.79,2.79,2796000.0,2.6503,2.6693,2.6503,2.6503,2796000.0
2012-01-30 09:50:00,2.79,2.8,2.78,2.8,3100800.0,2.6503,2.6598,2.6408,2.6598,3100800.0
2012-01-30 10:00:00,2.8,2.8,2.78,2.79,2541600.0,2.6598,2.6598,2.6408,2.6503,2541600.0
2012-01-30 10:10:00,2.79,2.79,2.78,2.79,2611200.0,2.6503,2.6503,2.6408,2.6503,2611200.0
2012-01-30 10:20:00,2.79,2.8,2.79,2.79,1658400.0,2.6503,2.6598,2.6503,2.6503,1658400.0
2012-01-30 10:30:00,2.78,2.8,2.78,2.8,1612800.0,2.6408,2.6598,2.6408,2.6598,1612800.0
2012-01-30 10:40:00,2.8,2.81,2.79,2.81,1120800.0,2.6598,2.6693,2.6503,2.6693,1120800.0
2012-01-30 10:50:00,2.81,2.81,2.8,2.81,808800.0,2.6693,2.6693,2.6598,2.6693,808800.0
2012-01-30 11:00:00,2.81,2.82,2.81,2.82,2529600.0,2.6693,2.6788,2.6693,2.6788,2529600.0
2012-01-30 11:10:00,2.82,2.82,2.81,2.82,1689600.0,2.6788,2.6788,2.6693,2.6788,1689600.0
2012-01-30 11:20:00,2.82,2.82,2.82,2.82,784800.0,2.6788,2.6788,2.6788,2.6788,784800.0
2012-01-30 11:30:00,2.82,2.83,2.82,2.83,772800.0,2.6788,2.6883,2.6788,2.6883,772800.0
2012-01-30 11:40:00,2.82,2.83,2.81,2.82,492000.0,2.6788,2.6883,2.6693,2.6788,492000.0
2012-01-30 11:50:00,2.82,2.82,2.81,2.82,552000.0,2.6788,2.6788,2.6693,2.6788,552000.0
2012-01-30 12:00:00,2.82,2.83,2.82,2.82,511200.0,2.6788,2.6883,2.6788,2.6788,511200.0
2012-01-30 12:10:00,2.82,2.83,2.82,2.83,566400.0,2.6788,2.6883,2.6788,2.6883,566400.0
2012-01-30 12:20:00,2.82,2.83,2.82,2.83,931200.0,2.6788,2.6883,2.6788,2.6883,931200.0
2012-01-30 12:30:00,2.83,2.83,2.82,2.82,309600.0,2.6883,2.6883,2.6788,2.6788,309600.0
2012-01-30 12:40:00,2.82,2.82,2.82,2.82,1046400.0,2.6788,2.6788,2.6788,2.6788,1046400.0
2012-01-30 12:50:00,2.82,2.82,2.82,2.82,333600.0,2.6788,2.6788,2.6788,2.6788,333600.0
2012-01-30 13:00:00,2.82,2.82,2.82,2.82,832800.0,2.6788,2.6788,2.6788,2.6788,832800.0
2012-01-30 13:10:00,2.82,2.82,2.81,2.82,1168800.0,2.6788,2.6788,2.6693,2.6788,1168800.0
2012-01-30 13:20:00,2.82,2.83,2.82,2.83,993600.0,2.6788,2.6883,2.6788,2.6883,993600.0
2012-01-30 13:30:00,2.83,2.84,2.83,2.84,2035200.0,2.6883,2.6978,2.6883,2.6978,2035200.0
2012-01-30 13:40:00,2.84,2.85,2.84,2.85,1468800.0,2.6978,2.7073,2.6978,2.7073,1468800.0
2012-01-30 13:50:00,2.85,2.85,2.84,2.85,444000.0,2.7073,2.7073,2.6978,2.7073,444000.0
2012-01-30 14:00:00,2.85,2.85,2.84,2.85,518400.0,2.7073,2.7073,2.6978,2.7073,518400.0
2012-01-30 14:10:00,2.85,2.86,2.85,2.86,1473600.0,2.7073,2.7168,2.7073,2.7168,1473600.0
2012-01-30 14:20:00,2.86,2.86,2.85,2.86,336000.0,2.7168,2.7168,2.7073,2.7168,336000.0
2012-01-30 14:30:00,2.86,2.86,2.85,2.86,175200.0,2.7168,2.7168,2.7073,2.7168,175200.0
2012-01-30 14:40:00,2.86,2.87,2.85,2.85,5822400.0,2.7168,2.7263,2.7073,2.7073,5822400.0
2012-01-30 14:50:00,2.85,2.86,2.85,2.85,962400.0,2.7073,2.7168,2.7073,2.7073,962400.0
2012-01-30 15:00:00,2.85,2.85,2.84,2.85,1389600.0,2.7073,2.7073,2.6978,2.7073,1389600.0
2012-01-30 15:10:00,2.85,2.86,2.85,2.85,513600.0,2.7073,2.7168,2.7073,2.7073,513600.0
2012-01-30 15:20:00,2.85,2.86,2.85,2.86,688800.0,2.7073,2.7168,2.7073,2.7168,688800.0
2012-01-30 15:30:00,2.86,2.86,2.84,2.84,1461600.0,2.7168,2.7168,2.6978,2.6978,1461600.0
2012-01-30 15:40:00,2.84,2.85,2.84,2.85,1819200.0,2.6978,2.7073,2.6978,2.7073,1819200.0
2012-01-30 15:50:00,2.86,2.86,2.85,2.86,2006400.0,2.7168,2.7168,2.7073,2.7168,2006400.0
2012-01-31 09:30:00,2.9,2.91,2.9,2.91,3748800.0,2.7548,2.7643,2.7548,2.7643,3748800.0
2012-01-31 09:40:00,2.91,2.91,2.89,2.89,3753600.0,2.7643,2.7643,2.7453,2.7453,3753600.0
2012-01-31 09:50:00,2.88,2.9,2.88,2.89,2056800.0,2.7358,2.7548,2.7358,2.7453,2056800.0
2012-01-31 10:00:00,2.89,2.89,2.85,2.85,7624800.0,2.7453,2.7453,2.7073,2.7073,7624800.0
2012-01-31 10:10:00,2.85,2.87,2.85,2.86,3052800.0,2.7073,2.7263,2.7073,2.7168,3052800.0
2012-01-31 10:20:00,2.86,2.88,2.86,2.87,3252000.0,2.7168,2.7358,2.7168,2.7263,3252000.0
2012-01-31 10:30:00,2.87,2.87,2.85,2.85,1593600.0,2.7263,2.7263,2.7073,2.7073,1593600.0
2012-01-31 10:40:00,2.85,2.85,2.84,2.84,3024000.0,2.7073,2.7073,2.6978,2.6978,3024000.0
2012-01-31 10:50:00,2.84,2.84,2.83,2.84,3537600.0,2.6978,2.6978,2.6883,2.6978,3537600.0
2012-01-31 11:00:00,2.84,2.84,2.83,2.83,2006400.0,2.6978,2.6978,2.6883,2.6883,2006400.0
2012-01-31 11:10:00,2.83,2.83,2.82,2.83,2198400.0,2.6883,2.6883,2.6788,2.6883,2198400.0
2012-01-31 11:20:00,2.83,2.84,2.82,2.83,1147200.0,2.6883,2.6978,2.6788,2.6883,1147200.0
2012-01-31 11:30:00,2.83,2.83,2.82,2.83,691200.0,2.6883,2.6883,2.6788,2.6883,691200.0
2012-01-31 11:40:00,2.83,2.83,2.82,2.82,1084800.0,2.6883,2.6883,2.6788,2.6788,1084800.0
2012-01-31 11:50:00,2.83,2.83,2.82,2.83,1857600.0,2.6883,2.6883,2.6788,2.6883,1857600.0
2012-01-31 12:00:00,2.83,2.83,2.83,2.83,1404000.0,2.6883,2.6883,2.6883,2.6883,1404000.0
2012-01-31 12:10:00,2.83,2.84,2.83,2.84,2908800.0,2.6883,2.6978,2.6883,2.6978,2908800.0
2012-01-31 12:20:00,2.84,2.84,2.83,2.84,1718400.0,2.6978,2.6978,2.6883,2.6978,1718400.0
2012-01-31 12:30:00,2.84,2.85,2.84,2.84,1250400.0,2.6978,2.7073,2.6978,2.6978,1250400.0
2012-01-31 12:40:00,2.84,2.84,2.84,2.84,1672800.0,2.6978,2.6978,2.6978,2.6978,1672800.0
2012-01-31 12:50:00,2.84,2.84,2.84,2.84,343200.0,2.6978,2.6978,2.6978,2.6978,343200.0
2012-01-31 13:00:00,2.84,2.85,2.84,2.85,1898400.0,2.6978,2.7073,2.6978,2.7073,1898400.0
2012-01-31 13:10:00,2.85,2.85,2.85,2.85,933600.0,2.7073,2.7073,2.7073,2.7073,933600.0
2012-01-31 13:20:00,2.85,2.85,2.85,2.85,854400.0,2.7073,2.7073,2.7073,2.7073,854400.0
2012-01-31 13:30:00,2.85,2.85,2.84,2.84,1012800.0,2.7073,2.7073,2.6978,2.6978,1012800.0
2012-01-31 13:40:00,2.84,2.84,2.84,2.84,763200.0,2.6978,2.6978,2.6978,2.6978,763200.0
2012-01-31 13:50:00,2.84,2.84,2.83,2.84,1082400.0,2.6978,2.6978,2.6883,2.6978,1082400.0
2012-01-31 14:00:00,2.84,2.84,2.83,2.83,967200.0,2.6978,2.6978,2.6883,2.6883,967200.0
2012-01-31 14:10:00,2.83,2.85,2.83,2.85,1452000.0,2.6883,2.7073,2.6883,2.7073,1452000.0
2012-01-31 14:20:00,2.85,2.86,2.85,2.86,1394400.0,2.7073,2.7168,2.7073,2.7168,1394400.0
2012-01-31 14:30:00,2.86,2.86,2.85,2.85,799200.0,2.7168,2.7168,2.7073,2.7073,799200.0
2012-01-31 14:40:00,2.85,2.85,2.84,2.85,962400.0,2.7073,2.7073,2.6978,2.7073,962400.0
2012-01-31 14:50:00,2.85,2.86,2.85,2.86,1430400.0,2.7073,2.7168,2.7073,2.7168,1430400.0
2012-01-31 15:00:00,2.86,2.86,2.85,2.86,794400.0,2.7168,2.7168,2.7073,2.7168,794400.0
2012-01-31 15:10:00,2.86,2.86,2.85,2.86,2260800.0,2.7168,2.7168,2.7073,2.7168,2260800.0
2012-01-31 15:20:00,2.86,2.86,2.85,2.86,2124000.0,2.7168,2.7168,2.7073,2.7168,2124000.0
2012-01-31 15:30:00,2.86,2.86,2.85,2.85,2491200.0,2.7168,2.7168,2.7073,2.7073,2491200.0
2012-01-31 15:40:00,2.85,2.86,2.85,2.85,2772000.0,2.7073,2.7168,2.7073,2.7073,2772000.0
2012-01-31 15:50:00,2.85,2.86,2.85,2.85,4622400.0,2.7073,2.7168,2.7073,2.7073,4622400.0
2012-02-01 09:30:00,2.92,2.94,2.92,2.93,4020000.0,2.7738,2.7928,2.7738,2.7833,4020000.0
2012-02-01 09:40:00,2.93,2.93,2.91,2.92,2150400.0,2.7833,2.7833,2.7643,2.7738,2150400.0
2012-02-01 09:50:00,2.92,2.93,2.91,2.92,2692800.0,2.7738,2.7833,2.7643,2.7738,2692800.0
2012-02-01 10:00:00,2.92,2.94,2.91,2.94,2865600.0,2.7738,2.7928,2.7643,2.7928,2865600.0
2012-02-01 10:10:00,2.94,2.95,2.94,2.95,1994400.0,2.7928,2.8023,2.7928,2.8023,1994400.0
2012-02-01 10:20:00,2.94,2.95,2.94,2.95,2037600.0,2.7928,2.8023,2.7928,2.8023,2037600.0
2012-02-01 10:30:00,2.95,2.95,2.94,2.94,2241600.0,2.8023,2.8023,2.7928,2.7928,2241600.0
2012-02-01 10:40:00,2.94,2.95,2.94,2.95,669600.0,2.7928,2.8023,2.7928,2.8023,669600.0
2012-02-01 10:50:00,2.95,2.95,2.94,2.95,640800.0,2.8023,2.8023,2.7928,2.8023,640800.0
2012-02-01 11:00:00,2.95,2.95,2.95,2.95,1881600.0,2.8023,2.8023,2.8023,2.8023,1881600.0
2012-02-01 11:10:00,2.95,2.95,2.94,2.94,1788000.0,2.8023,2.8023,2.7928,2.7928,1788000.0
2012-02-01 11:20:00,2.94,2.95,2.94,2.95,796800.0,2.7928,2.8023,2.7928,2.8023,796800.0
2012-02-01 11:30:00,2.95,2.96,2.95,2.95,612000.0,2.8023,2.8118,2.8023,2.8023,612000.0
2012-02-01 11:40:00,2.95,2.96,2.94,2.95,1483200.0,2.8023,2.8118,2.7928,2.8023,1483200.0
2012-02-01 11:50:00,2.95,2.95,2.95,2.95,333600.0,2.8023,2.8023,2.8023,2.8023,333600.0
2012-02-01 12:00:00,2.95,2.95,2.95,2.95,372000.0,2.8023,2.8023,2.8023,2.8023,372000.0
2012-02-01 12:10:00,2.95,2.96,2.95,2.96,1723200.0,2.8023,2.8118,2.8023,2.8118,1723200.0
2012-02-01 12:20:00,2.96,2.97,2.96,2.96,1015200.0,2.8118,2.8213,2.8118,2.8118,1015200.0
2012-02-01 12:30:00,2.96,2.97,2.96,2.96,441600.0,2.8118,2.8213,2.8118,2.8118,441600.0
2012-02-01 12:40:00,2.96,2.96,2.96,2.96,376800.0,2.8118,2.8118,2.8118,2.8118,376800.0
2012-02-01 12:50:00,2.96,2.96,2.96,2.96,727200.0,2.8118,2.8118,2.8118,2.8118,727200.0
2012-02-01 13:00:00,2.96,2.97,2.96,2.96,547200.0,2.8118,2.8213,2.8118,2.8118,547200.0
2012-02-01 13:10:00,2.96,2.97,2.96,2.97,938400.0,2.8118,2.8213,2.8118,2.8213,938400.0
2012-02-01 13:20:00,2.97,2.97,2.97,2.97,1056000.0,2.8213,2.8213,2.8213,2.8213,1056000.0
2012-02-01 13:30:00,2.97,2.98,2.96,2.97,849600.0,2.8213,2.8308,2.8118,2.8213,849600.0
2012-02-01 13:40:00,2.97,2.97,2.96,2.96,883200.0,2.8213,2.8213,2.8118,2.8118,883200.0
2012-02-01 13:50:00,2.96,2.96,2.95,2.96,818400.0,2.8118,2.8118,2.8023,2.8118,818400.0
2012-02-01 14:00:00,2.96,2.96,2.95,2.95,854400.0,2.8118,2.8118,2.8023,2.8023,854400.0
2012-02-01 14:10:00,2.95,2.96,2.95,2.96,897600.0,2.8023,2.8118,2.8023,2.8118,897600.0
2012-02-01 14:20:00,2.96,2.96,2.95,2.96,804000.0,2.8118,2.8118,2.8023,2.8118,804000.0
2012-02-01 14:30:00,2.96,2.96,2.95,2.96,962400.0,2.8118,2.8118,2.8023,2.8118,962400.0
2012-02-01 14:40:00,2.96,2.96,2.95,2.95,1488000.0,2.8118,2.8118,2.8023,2.8023,1488000.0
2012-02-01 14:50:00,2.95,2.96,2.95,2.96,1192800.0,2.8023,2.8118,2.8023,2.8118,1192800.0
2012-02-01 15:00:00,2.96,2.96,2.96,2.96,1464000.0,2.8118,2.8118,2.8118,2.8118,1464000.0
2012-02-01 15:10:00,2.96,2.97,2.95,2.96,2104800.0,2.8118,2.8213,2.8023,2.8118,2104800.0
2012-02-01 15:20:00,2.96,2.96,2.94,2.95,1636800.0,2.8118,2.8118,2.7928,2.8023,1636800.0
2012-02-01 15:30:00,2.95,2.95,2.94,2.94,1509600.0,2.8023,2.8023,2.7928,2.7928,1509600.0
2012-02-01 15:40:00,2.95,2.95,2.94,2.94,1528800.0,2.8023,2.8023,2.7928,2.7928,1528800.0
2012-02-01 15:50:00,2.94,2.95,2.92,2.93,5229600.0,2.7928,2.8023,2.7738,2.7833,5229600.0
2012-02-02 09:30:00,2.95,2.95,2.94,2.94,1257600.0,2.8023,2.8023,2.7928,2.7928,1257600.0
2012-02-02 09:40:00,2.94,2.94,2.93,2.94,1965600.0,2.7928,2.7928,2.7833,2.7928,1965600.0
2012-02-02 09:50:00,2.94,2.94,2.93,2.94,1296000.0,2.7928,2.7928,2.7833,2.7928,1296000.0
2012-02-02 10:00:00,2.94,2.96,2.94,2.96,1692000.0,2.7928,2.8118,2.7928,2.8118,1692000.0
2012-02-02 10:10:00,2.96,2.96,2.95,2.96,2061600.0,2.8118,2.8118,2.8023,2.8118,2061600.0
2012-02-02 10:20:00,2.96,2.96,2.95,2.95,1053600.0,2.8118,2.8118,2.8023,2.8023,1053600.0
2012-02-02 10:30:00,2.95,2.96,2.95,2.96,1116000.0,2.8023,2.8118,2.8023,2.8118,1116000.0
2012-02-02 10:40:00,2.95,2.97,2.95,2.96,1524000.0,2.8023,2.8213,2.8023,2.8118,1524000.0
2012-02-02 10:50:00,2.96,2.97,2.96,2.96,1836000.0,2.8118,2.8213,2.8118,2.8118,1836000.0
2012-02-02 11:00:00,2.96,2.97,2.96,2.96,1358400.0,2.8118,2.8213,2.8118,2.8118,1358400.0
2012-02-02 11:10:00,2.96,2.96,2.95,2.95,830400.0,2.8118,2.8118,2.8023,2.8023,830400.0
2012-02-02 11:20:00,2.95,2.96,2.95,2.95,516000.0,2.8023,2.8118,2.8023,2.8023,516000.0
2012-02-02 11:30:00,2.95,2.95,2.94,2.94,2292000.0,2.8023,2.8023,2.7928,2.7928,2292000.0
2012-02-02 11:40:00,2.94,2.94,2.93,2.94,1041600.0,2.7928,2.7928,2.7833,2.7928,1041600.0
2012-02-02 11:50:00,2.94,2.94,2.94,2.94,1305600.0,2.7928,2.7928,2.7928,2.7928,1305600.0
2012-02-02 12:00:00,2.94,2.94,2.94,2.94,1010400.0,2.7928,2.7928,2.7928,2.7928,1010400.0
2012-02-02 12:10:00,2.94,2.94,2.93,2.93,2853600.0,2.7928,2.7928,2.7833,2.7833,2853600.0
2012-02-02 12:20:00,2.93,2.94,2.93,2.93,2479200.0,2.7833,2.7928,2.7833,2.7833,2479200.0
2012-02-02 12:30:00,2.93,2.93,2.92,2.92,1524000.0,2.7833,2.7833,2.7738,2.7738,1524000.0
2012-02-02 12:40:00,2.92,2.93,2.92,2.93,2049600.0,2.7738,2.7833,2.7738,2.7833,2049600.0
2012-02-02 12:50:00,2.93,2.94,2.93,2.94,1519200.0,2.7833,2.7928,2.7833,2.7928,1519200.0
2012-02-02 13:00:00,2.94,2.94,2.93,2.94,1351200.0,2.7928,2.7928,2.7833,2.7928,1351200.0
2012-02-02 13:10:00,2.94,2.94,2.94,2.94,1888800.0,2.7928,2.7928,2.7928,2.7928,1888800.0
2012-02-02 13:20:00,2.94,2.94,2.93,2.93,796800.0,2.7928,2.7928,2.7833,2.7833,796800.0
2012-02-02 13:30:00,2.93,2.94,2.93,2.94,900000.0,2.7833,2.7928,2.7833,2.7928,900000.0
2012-02-02 13:40:00,2.94,2.95,2.94,2.94,904800.0,2.7928,2.8023,2.7928,2.7928,904800.0
2012-02-02 13:50:00,2.94,2.95,2.94,2.94,2743200.0,2.7928,2.8023,2.7928,2.7928,2743200.0
2012-02-02 14:00:00,2.94,2.95,2.94,2.95,307200.0,2.7928,2.8023,2.7928,2.8023,307200.0
2012-02-02 14:10:00,2.95,2.95,2.94,2.94,1603200.0,2.8023,2.8023,2.7928,2.7928,1603200.0
2012-02-02 14:20:00,2.94,2.95,2.94,2.94,818400.0,2.7928,2.8023,2.7928,2.7928,818400.0
2012-02-02 14:30:00,2.94,2.95,2.94,2.95,1051200.0,2.7928,2.8023,2.7928,2.8023,1051200.0
2012-02-02 14:40:00,2.94,2.95,2.94,2.94,1298400.0,2.7928,2.8023,2.7928,2.7928,1298400.0
2012-02-02 14:50:00,2.94,2.94,2.94,2.94,1699200.0,2.7928,2.7928,2.7928,2.7928,1699200.0
2012-02-02 15:00:00,2.94,2.95,2.94,2.95,1879200.0,2.7928,2.8023,2.7928,2.8023,1879200.0
2012-02-02 15:10:00,2.94,2.95,2.94,2.94,940800.0,2.7928,2.8023,2.7928,2.7928,940800.0
2012-02-02 15:20:00,2.94,2.95,2.94,2.95,775200.0,2.7928,2.8023,2.7928,2.8023,775200.0
2012-02-02 15:30:00,2.95,2.96,2.95,2.95,2721600.0,2.8023,2.8118,2.8023,2.8023,2721600.0
2012-02-02 15:40:00,2.95,2.96,2.95,2.95,1298400.0,2.8023,2.8118,2.8023,2.8023,1298400.0
2012-02-02 15:50:00,2.94,2.95,2.94,2.94,3417600.0,2.7928,2.8023,2.7928,2.7928,3417600.0
2012-02-03 09:30:00,3.04,3.04,3.02,3.02,4032000.0,2.8878,2.8878,2.8688,2.8688,4032000.0
2012-02-03 09:40:00,3.03,3.03,3.02,3.03,4226400.0,2.8783,2.8783,2.8688,2.8783,4226400.0
2012-02-03 09:50:00,3.03,3.04,3.03,3.04,2056800.0,2.8783,2.8878,2.8783,2.8878,2056800.0
2012-02-03 10:00:00,3.04,3.06,3.04,3.06,5616000.0,2.8878,2.9068,2.8878,2.9068,5616000.0
2012-02-03 10:10:00,3.06,3.06,3.05,3.05,2143200.0,2.9068,2.9068,2.8973,2.8973,2143200.0
2012-02-03 10:20:00,3.06,3.06,3.05,3.05,2851200.0,2.9068,2.9068,2.8973,2.8973,2851200.0
2012-02-03 10:30:00,3.05,3.06,3.05,3.06,1600800.0,2.8973,2.9068,2.8973,2.9068,1600800.0
2012-02-03 10:40:00,3.06,3.06,3.05,3.06,945600.0,2.9068,2.9068,2.8973,2.9068,945600.0
2012-02-03 10:50:00,3.06,3.06,3.05,3.05,897600.0,2.9068,2.9068,2.8973,2.8973,897600.0
2012-02-03 11:00:00,3.05,3.05,3.05,3.05,1089600.0,2.8973,2.8973,2.8973,2.8973,1089600.0
2012-02-03 11:10:00,3.05,3.05,3.05,3.05,765600.0,2.8973,2.8973,2.8973,2.8973,765600.0
2012-02-03 11:20:00,3.05,3.06,3.05,3.06,950400.0,2.8973,2.9068,2.8973,2.9068,950400.0
2012-02-03 11:30:00,3.06,3.06,3.06,3.06,955200.0,2.9068,2.9068,2.9068,2.9068,955200.0
2012-02-03 11:40:00,3.06,3.06,3.06,3.06,506400.0,2.9068,2.9068,2.9068,2.9068,506400.0
2012-02-03 11:50:00,3.06,3.06,3.05,3.05,866400.0,2.9068,2.9068,2.8973,2.8973,866400.0
2012-02-03 12:00:00,3.05,3.06,3.05,3.06,1048800.0,2.8973,2.9068,2.8973,2.9068,1048800.0
2012-02-03 12:10:00,3.06,3.06,3.06,3.06,482400.0,2.9068,2.9068,2.9068,2.9068,482400.0
2012-02-03 12:20:00,3.06,3.06,3.06,3.06,868800.0,2.9068,2.9068,2.9068,2.9068,868800.0
2012-02-03 12:30:00,3.06,3.06,3.06,3.06,537600.0,2.9068,2.9068,2.9068,2.9068,537600.0
2012-02-03 12:40:00,3.06,3.07,3.06,3.07,1692000.0,2.9068,2.9163,2.9068,2.9163,1692000.0
2012-02-03 12:50:00,3.07,3.07,3.06,3.06,1024800.0,2.9163,2.9163,2.9068,2.9068,1024800.0
2012-02-03 13:00:00,3.06,3.07,3.06,3.07,631200.0,2.9068,2.9163,2.9068,2.9163,631200.0
2012-02-03 13:10:00,3.07,3.07,3.06,3.06,592800.0,2.9163,2.9163,2.9068,2.9068,592800.0
2012-02-03 13:20:00,3.06,3.06,3.06,3.06,362400.0,2.9068,2.9068,2.9068,2.9068,362400.0
2012-02-03 13:30:00,3.06,3.06,3.06,3.06,602400.0,2.9068,2.9068,2.9068,2.9068,602400.0
2012-02-03 13:40:00,3.06,3.06,3.06,3.06,1255200.0,2.9068,2.9068,2.9068,2.9068,1255200.0
2012-02-03 13:50:00,3.06,3.06,3.06,3.06,573600.0,2.9068,2.9068,2.9068,2.9068,573600.0
2012-02-03 14:00:00,3.06,3.06,3.06,3.06,727200.0,2.9068,2.9068,2.9068,2.9068,727200.0
2012-02-03 14:10:00,3.06,3.07,3.06,3.07,1368000.0,2.9068,2.9163,2.9068,2.9163,1368000.0
2012-02-03 14:20:00,3.07,3.07,3.06,3.07,724800.0,2.9163,2.9163,2.9068,2.9163,724800.0
2012-02-03 14:30:00,3.07,3.07,3.06,3.06,1363200.0,2.9163,2.9163,2.9068,2.9068,1363200.0
2012-02-03 14:40:00,3.06,3.07,3.06,3.07,1730400.0,2.9068,2.9163,2.9068,2.9163,1730400.0
2012-02-03 14:50:00,3.07,3.07,3.06,3.07,640800.0,2.9163,2.9163,2.9068,2.9163,640800.0
2012-02-03 15:00:00,3.07,3.07,3.06,3.06,873600.0,2.9163,2.9163,2.9068,2.9068,873600.0
2012-02-03 15:10:00,3.06,3.07,3.06,3.06,1233600.0,2.9068,2.9163,2.9068,2.9068,1233600.0
2012-02-03 15:20:00,3.06,3.06,3.06,3.06,1070400.0,2.9068,2.9068,2.9068,2.9068,1070400.0
2012-02-03 15:30:00,3.06,3.06,3.05,3.06,1588800.0,2.9068,2.9068,2.8973,2.9068,1588800.0
2012-02-03 15:40:00,3.06,3.07,3.06,3.07,2179200.0,2.9068,2.9163,2.9068,2.9163,2179200.0
2012-02-03 15:50:00,3.06,3.08,3.06,3.07,5844000.0,2.9068,2.9258,2.9068,2.9163,5844000.0
2012-02-06 09:30:00,3.03,3.04,3.02,3.04,3129600.0,2.8783,2.8878,2.8688,2.8878,3129600.0
2012-02-06 09:40:00,3.04,3.04,3.03,3.04,1989600.0,2.8878,2.8878,2.8783,2.8878,1989600.0
2012-02-06 09:50:00,3.04,3.05,3.04,3.04,2433600.0,2.8878,2.8973,2.8878,2.8878,2433600.0
2012-02-06 10:00:00,3.04,3.05,3.04,3.05,1646400.0,2.8878,2.8973,2.8878,2.8973,1646400.0
2012-02-06 10:10:00,3.05,3.05,3.04,3.04,1401600.0,2.8973,2.8973,2.8878,2.8878,1401600.0
2012-02-06 10:20:00,3.04,3.05,3.04,3.04,1092000.0,2.8878,2.8973,2.8878,2.8878,1092000.0
2012-02-06 10:30:00,3.04,3.04,3.04,3.04,856800.0,2.8878,2.8878,2.8878,2.8878,856800.0
2012-02-06 10:40:00,3.04,3.04,3.03,3.03,1257600.0,2.8878,2.8878,2.8783,2.8783,1257600.0
2012-02-06 10:50:00,3.03,3.04,3.03,3.04,1027200.0,2.8783,2.8878,2.8783,2.8878,1027200.0
2012-02-06 11:00:00,3.04,3.05,3.04,3.05,1216800.0,2.8878,2.8973,2.8878,2.8973,1216800.0
2012-02-06 11:10:00,3.05,3.06,3.05,3.05,1183200.0,2.8973,2.9068,2.8973,2.8973,1183200.0
2012-02-06 11:20:00,3.05,3.05,3.05,3.05,787200.0,2.8973,2.8973,2.8973,2.8973,787200.0
2012-02-06 11:30:00,3.05,3.05,3.05,3.05,888000.0,2.8973,2.8973,2.8973,2.8973,888000.0
2012-02-06 11:40:00,3.05,3.05,3.05,3.05,722400.0,2.8973,2.8973,2.8973,2.8973,722400.0
2012-02-06 11:50:00,3.05,3.06,3.05,3.05,2124000.0,2.8973,2.9068,2.8973,2.8973,2124000.0
2012-02-06 12:00:00,3.06,3.06,3.05,3.05,2080800.0,2.9068,2.9068,2.8973,2.8973,2080800.0
2012-02-06 12:10:00,3.05,3.05,3.05,3.05,938400.0,2.8973,2.8973,2.8973,2.8973,938400.0
2012-02-06 12:20:00,3.05,3.05,3.05,3.05,338400.0,2.8973,2.8973,2.8973,2.8973,338400.0
2012-02-06 12:30:00,3.05,3.06,3.05,3.06,2481600.0,2.8973,2.9068,2.8973,2.9068,2481600.0
2012-02-06 12:40:00,3.06,3.06,3.06,3.06,808800.0,2.9068,2.9068,2.9068,2.9068,808800.0
2012-02-06 12:50:00,3.06,3.06,3.06,3.06,422400.0,2.9068,2.9068,2.9068,2.9068,422400.0
2012-02-06 13:00:00,3.06,3.06,3.06,3.06,1044000.0,2.9068,2.9068,2.9068,2.9068,1044000.0
2012-02-06 13:10:00,3.06,3.06,3.06,3.06,964800.0,2.9068,2.9068,2.9068,2.9068,964800.0
2012-02-06 13:20:00,3.06,3.06,3.05,3.05,984000.0,2.9068,2.9068,2.8973,2.8973,984000.0
2012-02-06 13:30:00,3.05,3.06,3.05,3.05,1077600.0,2.8973,2.9068,2.8973,2.8973,1077600.0
2012-02-06 13:40:00,3.05,3.05,3.04,3.05,1185600.0,2.8973,2.8973,2.8878,2.8973,1185600.0
2012-02-06 13:50:00,3.05,3.05,3.04,3.05,823200.0,2.8973,2.8973,2.8878,2.8973,823200.0
2012-02-06 14:00:00,3.05,3.05,3.05,3.05,638400.0,2.8973,2.8973,2.8973,2.8973,638400.0
2012-02-06 14:10:00,3.05,3.06,3.05,3.05,662400.0,2.8973,2.9068,2.8973,2.8973,662400.0
2012-02-06 14:20:00,3.05,3.05,3.05,3.05,765600.0,2.8973,2.8973,2.8973,2.8973,765600.0
2012-02-06 14:30:00,3.05,3.06,3.05,3.06,873600.0,2.8973,2.9068,2.8973,2.9068,873600.0
2012-02-06 14:40:00,3.06,3.06,3.05,3.05,878400.0,2.9068,2.9068,2.8973,2.8973,878400.0
2012-02-06 14:50:00,3.05,3.06,3.05,3.05,559200.0,2.8973,2.9068,2.8973,2.8973,559200.0
2012-02-06 15:00:00,3.05,3.06,3.05,3.06,1802400.0,2.8973,2.9068,2.8973,2.9068,1802400.0
2012-02-06 15:10:00,3.06,3.06,3.06,3.06,734400.0,2.9068,2.9068,2.9068,2.9068,734400.0
2012-02-06 15:20:00,3.06,3.06,3.06,3.06,888000.0,2.9068,2.9068,2.9068,2.9068,888000.0
2012-02-06 15:30:00,3.06,3.06,3.06,3.06,792000.0,2.9068,2.9068,2.9068,2.9068,792000.0
2012-02-06 15:40:00,3.06,3.07,3.06,3.06,1687200.0,2.9068,2.9163,2.9068,2.9068,1687200.0
2012-02-06 15:50:00,3.06,3.07,3.06,3.07,3921600.0,2.9068,2.9163,2.9068,2.9163,3921600.0
2012-02-07 09:30:00,3.04,3.05,3.03,3.03,3086400.0,2.8878,2.8973,2.8783,2.8783,3086400.0
2012-02-07 09:40:00,3.03,3.04,3.03,3.03,5642400.0,2.8783,2.8878,2.8783,2.8783,5642400.0
2012-02-07 09:50:00,3.03,3.03,3.02,3.03,6465600.0,2.8783,2.8783,2.8688,2.8783,6465600.0
2012-02-07 10:00:00,3.03,3.03,3.01,3.02,4214400.0,2.8783,2.8783,2.8593,2.8688,4214400.0
2012-02-07 10:10:00,3.02,3.04,3.02,3.04,3720000.0,2.8688,2.8878,2.8688,2.8878,3720000.0
2012-02-07 10:20:00,3.03,3.05,3.03,3.04,4154400.0,2.8783,2.8973,2.8783,2.8878,4154400.0
2012-02-07 10:30:00,3.04,3.05,3.04,3.04,1756800.0,2.8878,2.8973,2.8878,2.8878,1756800.0
2012-02-07 10:40:00,3.04,3.06,3.04,3.05,2517600.0,2.8878,2.9068,2.8878,2.8973,2517600.0
2012-02-07 10:50:00,3.05,3.07,3.05,3.07,5131200.0,2.8973,2.9163,2.8973,2.9163,5131200.0
2012-02-07 11:00:00,3.07,3.08,3.07,3.08,2044800.0,2.9163,2.9258,2.9163,2.9258,2044800.0
2012-02-07 11:10:00,3.08,3.08,3.07,3.08,1068000.0,2.9258,2.9258,2.9163,2.9258,1068000.0
2012-02-07 11:20:00,3.08,3.09,3.08,3.09,1084800.0,2.9258,2.9353,2.9258,2.9353,1084800.0
2012-02-07 11:30:00,3.09,3.09,3.08,3.09,2664000.0,2.9353,2.9353,2.9258,2.9353,2664000.0
2012-02-07 11:40:00,3.09,3.09,3.08,3.08,1622400.0,2.9353,2.9353,2.9258,2.9258,1622400.0
2012-02-07 11:50:00,3.08,3.08,3.08,3.08,1046400.0,2.9258,2.9258,2.9258,2.9258,1046400.0
2012-02-07 12:00:00,3.08,3.08,3.08,3.08,477600.0,2.9258,2.9258,2.9258,2.9258,477600.0
2012-02-07 12:10:00,3.08,3.09,3.08,3.08,196800.0,2.9258,2.9353,2.9258,2.9258,196800.0
2012-02-07 12:20:00,3.09,3.09,3.08,3.08,696000.0,2.9353,2.9353,2.9258,2.9258,696000.0
2012-02-07 12:30:00,3.08,3.08,3.08,3.08,230400.0,2.9258,2.9258,2.9258,2.9258,230400.0
2012-02-07 12:40:00,3.08,3.09,3.08,3.08,151200.0,2.9258,2.9353,2.9258,2.9258,151200.0
2012-02-07 12:50:00,3.08,3.09,3.08,3.09,470400.0,2.9258,2.9353,2.9258,2.9353,470400.0
2012-02-07 13:00:00,3.09,3.1,3.09,3.09,2462400.0,2.9353,2.9448,2.9353,2.9353,2462400.0
2012-02-07 13:10:00,3.09,3.09,3.08,3.08,1648800.0,2.9353,2.9353,2.9258,2.9258,1648800.0
2012-02-07 13:20:00,3.08,3.09,3.07,3.08,2265600.0,2.9258,2.9353,2.9163,2.9258,2265600.0
2012-02-07 13:30:00,3.08,3.09,3.08,3.09,1420800.0,2.9258,2.9353,2.9258,2.9353,1420800.0
2012-02-07 13:40:00,3.09,3.09,3.08,3.09,928800.0,2.9353,2.9353,2.9258,2.9353,928800.0
2012-02-07 13:50:00,3.09,3.09,3.09,3.09,2712000.0,2.9353,2.9353,2.9353,2.9353,2712000.0
2012-02-07 14:00:00,3.09,3.09,3.08,3.09,1557600.0,2.9353,2.9353,2.9258,2.9353,1557600.0
2012-02-07 14:10:00,3.09,3.09,3.09,3.09,972000.0,2.9353,2.9353,2.9353,2.9353,972000.0
2012-02-07 14:20:00,3.09,3.09,3.08,3.08,1888800.0,2.9353,2.9353,2.9258,2.9258,1888800.0
2012-02-07 14:30:00,3.08,3.08,3.08,3.08,511200.0,2.9258,2.9258,2.9258,2.9258,511200.0
2012-02-07 14:40:00,3.08,3.09,3.08,3.09,393600.0,2.9258,2.9353,2.9258,2.9353,393600.0
2012-02-07 14:50:00,3.09,3.09,3.07,3.07,2107200.0,2.9353,2.9353,2.9163,2.9163,2107200.0
2012-02-07 15:00:00,3.07,3.09,3.07,3.09,1348800.0,2.9163,2.9353,2.9163,2.9353,1348800.0
2012-02-07 15:10:00,3.09,3.1,3.09,3.09,4108800.0,2.9353,2.9448,2.9353,2.9353,4108800.0
2012-02-07 15:20:00,3.09,3.1,3.09,3.1,2584800.0,2.9353,2.9448,2.9353,2.9448,2584800.0
2012-02-07 15:30:00,3.1,3.1,3.1,3.1,2644800.0,2.9448,2.9448,2.9448,2.9448,2644800.0
2012-02-07 15:40:00,3.1,3.1,3.09,3.09,3321600.0,2.9448,2.9448,2.9353,2.9353,3321600.0
2012-02-07 15:50:00,3.09,3.1,3.09,3.09,2661600.0,2.9353,2.9448,2.9353,2.9353,2661600.0
2012-02-08 09:30:00,3.09,3.1,3.09,3.09,2757600.0,2.9353,2.9448,2.9353,2.9353,2757600.0
2012-02-08 09:40:00,3.09,3.11,3.09,3.11,3285600.0,2.9353,2.9543,2.9353,2.9543,3285600.0
2012-02-08 09:50:00,3.11,3.11,3.11,3.11,1591200.0,2.9543,2.9543,2.9543,2.9543,1591200.0
2012-02-08 10:00:00,3.11,3.12,3.11,3.11,4514400.0,2.9543,2.9638,2.9543,2.9543,4514400.0
2012-02-08 10:10:00,3.11,3.12,3.11,3.11,3386400.0,2.9543,2.9638,2.9543,2.9543,3386400.0
2012-02-08 10:20:00,3.11,3.12,3.11,3.11,1034400.0,2.9543,2.9638,2.9543,2.9543,1034400.0
2012-02-08 10:30:00,3.11,3.11,3.09,3.09,2066400.0,2.9543,2.9543,2.9353,2.9353,2066400.0
2012-02-08 10:40:00,3.09,3.1,3.09,3.1,1821600.0,2.9353,2.9448,2.9353,2.9448,1821600.0
2012-02-08 10:50:00,3.1,3.1,3.09,3.1,1320000.0,2.9448,2.9448,2.9353,2.9448,1320000.0
2012-02-08 11:00:00,3.1,3.1,3.07,3.08,3136800.0,2.9448,2.9448,2.9163,2.9258,3136800.0
2012-02-08 11:10:00,3.08,3.08,3.06,3.06,2918400.0,2.9258,2.9258,2.9068,2.9068,2918400.0
2012-02-08 11:20:00,3.06,3.07,3.06,3.07,2803200.0,2.9068,2.9163,2.9068,2.9163,2803200.0
2012-02-08 11:30:00,3.06,3.07,3.06,3.07,1502400.0,2.9068,2.9163,2.9068,2.9163,1502400.0
2012-02-08 11:40:00,3.07,3.07,3.05,3.06,1310400.0,2.9163,2.9163,2.8973,2.9068,1310400.0
2012-02-08 11:50:00,3.06,3.07,3.06,3.07,1111200.0,2.9068,2.9163,2.9068,2.9163,1111200.0
2012-02-08 12:00:00,3.07,3.08,3.07,3.07,3496800.0,2.9163,2.9258,2.9163,2.9163,3496800.0
2012-02-08 12:10:00,3.07,3.08,3.07,3.08,1152000.0,2.9163,2.9258,2.9163,2.9258,1152000.0
2012-02-08 12:20:00,3.08,3.08,3.07,3.08,513600.0,2.9258,2.9258,2.9163,2.9258,513600.0
2012-02-08 12:30:00,3.08,3.08,3.08,3.08,626400.0,2.9258,2.9258,2.9258,2.9258,626400.0
2012-02-08 12:40:00,3.08,3.09,3.08,3.08,2124000.0,2.9258,2.9353,2.9258,2.9258,2124000.0
2012-02-08 12:50:00,3.08,3.09,3.08,3.09,2901600.0,2.9258,2.9353,2.9258,2.9353,2901600.0
2012-02-08 13:00:00,3.09,3.09,3.09,3.09,580800.0,2.9353,2.9353,2.9353,2.9353,580800.0
2012-02-08 13:10:00,3.09,3.09,3.08,3.08,924000.0,2.9353,2.9353,2.9258,2.9258,924000.0
2012-02-08 13:20:00,3.08,3.09,3.08,3.09,595200.0,2.9258,2.9353,2.9258,2.9353,595200.0
2012-02-08 13:30:00,3.09,3.1,3.09,3.09,1970400.0,2.9353,2.9448,2.9353,2.9353,1970400.0
2012-02-08 13:40:00,3.09,3.09,3.09,3.09,624000.0,2.9353,2.9353,2.9353,2.9353,624000.0
2012-02-08 13:50:00,3.09,3.09,3.09,3.09,741600.0,2.9353,2.9353,2.9353,2.9353,741600.0
2012-02-08 14:00:00,3.09,3.09,3.09,3.09,585600.0,2.9353,2.9353,2.9353,2.9353,585600.0
2012-02-08 14:10:00,3.09,3.09,3.09,3.09,609600.0,2.9353,2.9353,2.9353,2.9353,609600.0
2012-02-08 14:20:00,3.09,3.1,3.09,3.1,1701600.0,2.9353,2.9448,2.9353,2.9448,1701600.0
2012-02-08 14:30:00,3.1,3.1,3.1,3.1,720000.0,2.9448,2.9448,2.9448,2.9448,720000.0
2012-02-08 14:40:00,3.1,3.11,3.1,3.11,3434400.0,2.9448,2.9543,2.9448,2.9543,3434400.0
2012-02-08 14:50:00,3.11,3.11,3.11,3.11,832800.0,2.9543,2.9543,2.9543,2.9543,832800.0
2012-02-08 15:00:00,3.11,3.11,3.1,3.11,950400.0,2.9543,2.9543,2.9448,2.9543,950400.0
2012-02-08 15:10:00,3.11,3.11,3.11,3.11,734400.0,2.9543,2.9543,2.9543,2.9543,734400.0
2012-02-08 15:20:00,3.11,3.11,3.1,3.11,1310400.0,2.9543,2.9543,2.9448,2.9543,1310400.0
2012-02-08 15:30:00,3.11,3.11,3.1,3.11,1399200.0,2.9543,2.9543,2.9448,2.9543,1399200.0
2012-02-08 15:40:00,3.11,3.11,3.1,3.11,2392800.0,2.9543,2.9543,2.9448,2.9543,2392800.0
2012-02-08 15:50:00,3.11,3.11,3.1,3.11,2289600.0,2.9543,2.9543,2.9448,2.9543,2289600.0
2012-02-09 09:30:00,3.13,3.14,3.12,3.12,5810400.0,2.9733,2.9828,2.9638,2.9638,5810400.0
2012-02-09 09:40:00,3.12,3.12,3.11,3.11,2428800.0,2.9638,2.9638,2.9543,2.9543,2428800.0
2012-02-09 09:50:00,3.11,3.13,3.11,3.12,1881600.0,2.9543,2.9733,2.9543,2.9638,1881600.0
2012-02-09 10:00:00,3.12,3.13,3.1,3.1,2930400.0,2.9638,2.9733,2.9448,2.9448,2930400.0
2012-02-09 10:10:00,3.1,3.11,3.1,3.11,1468800.0,2.9448,2.9543,2.9448,2.9543,1468800.0
2012-02-09 10:20:00,3.11,3.11,3.07,3.08,3328800.0,2.9543,2.9543,2.9163,2.9258,3328800.0
2012-02-09 10:30:00,3.08,3.09,3.07,3.08,3060000.0,2.9258,2.9353,2.9163,2.9258,3060000.0
2012-02-09 10:40:00,3.08,3.1,3.08,3.1,2390400.0,2.9258,2.9448,2.9258,2.9448,2390400.0
2012-02-09 10:50:00,3.09,3.11,3.09,3.1,1792800.0,2.9353,2.9543,2.9353,2.9448,1792800.0
2012-02-09 11:00:00,3.1,3.11,3.1,3.1,1612800.0,2.9448,2.9543,2.9448,2.9448,1612800.0
2012-02-09 11:10:00,3.1,3.11,3.1,3.1,1989600.0,2.9448,2.9543,2.9448,2.9448,1989600.0
2012-02-09 11:20:00,3.1,3.11,3.1,3.1,657600.0,2.9448,2.9543,2.9448,2.9448,657600.0
2012-02-09 11:30:00,3.1,3.11,3.09,3.1,864000.0,2.9448,2.9543,2.9353,2.9448,864000.0
2012-02-09 11:40:00,3.1,3.11,3.09,3.11,1720800.0,2.9448,2.9543,2.9353,2.9543,1720800.0
2012-02-09 11:50:00,3.11,3.12,3.11,3.12,2193600.0,2.9543,2.9638,2.9543,2.9638,2193600.0
2012-02-09 12:00:00,3.12,3.13,3.12,3.12,2546400.0,2.9638,2.9733,2.9638,2.9638,2546400.0
2012-02-09 12:10:00,3.12,3.13,3.12,3.12,636000.0,2.9638,2.9733,2.9638,2.9638,636000.0
2012-02-09 12:20:00,3.12,3.13,3.12,3.12,1204800.0,2.9638,2.9733,2.9638,2.9638,1204800.0
2012-02-09 12:30:00,3.12,3.12,3.12,3.12,2013600.0,2.9638,2.9638,2.9638,2.9638,2013600.0
2012-02-09 12:40:00,3.12,3.13,3.12,3.13,3904800.0,2.9638,2.9733,2.9638,2.9733,3904800.0
2012-02-09 12:50:00,3.13,3.13,3.12,3.13,1039200.0,2.9733,2.9733,2.9638,2.9733,1039200.0
2012-02-09 13:00:00,3.13,3.14,3.12,3.12,4545600.0,2.9733,2.9828,2.9638,2.9638,4545600.0
2012-02-09 13:10:00,3.12,3.13,3.12,3.13,871200.0,2.9638,2.9733,2.9638,2.9733,871200.0
2012-02-09 13:20:00,3.13,3.14,3.13,3.14,1692000.0,2.9733,2.9828,2.9733,2.9828,1692000.0
2012-02-09 13:30:00,3.14,3.14,3.13,3.14,1046400.0,2.9828,2.9828,2.9733,2.9828,1046400.0
2012-02-09 13:40:00,3.14,3.14,3.13,3.13,859200.0,2.9828,2.9828,2.9733,2.9733,859200.0
2012-02-09 13:50:00,3.13,3.14,3.13,3.13,552000.0,2.9733,2.9828,2.9733,2.9733,552000.0
2012-02-09 14:00:00,3.13,3.14,3.13,3.13,1185600.0,2.9733,2.9828,2.9733,2.9733,1185600.0
2012-02-09 14:10:00,3.13,3.14,3.13,3.13,693600.0,2.9733,2.9828,2.9733,2.9733,693600.0
2012-02-09 14:20:00,3.13,3.14,3.13,3.14,448800.0,2.9733,2.9828,2.9733,2.9828,448800.0
2012-02-09 14:30:00,3.14,3.14,3.14,3.14,662400.0,2.9828,2.9828,2.9828,2.9828,662400.0
2012-02-09 14:40:00,3.14,3.14,3.13,3.13,520800.0,2.9828,2.9828,2.9733,2.9733,520800.0
2012-02-09 14:50:00,3.13,3.14,3.13,3.13,638400.0,2.9733,2.9828,2.9733,2.9733,638400.0
2012-02-09 15:00:00,3.13,3.14,3.13,3.13,1257600.0,2.9733,2.9828,2.9733,2.9733,1257600.0
2012-02-09 15:10:00,3.13,3.14,3.12,3.12,758400.0,2.9733,2.9828,2.9638,2.9638,758400.0
2012-02-09 15:20:00,3.13,3.13,3.12,3.13,1106400.0,2.9733,2.9733,2.9638,2.9733,1106400.0
2012-02-09 15:30:00,3.13,3.13,3.13,3.13,595200.0,2.9733,2.9733,2.9733,2.9733,595200.0
2012-02-09 15:40:00,3.13,3.13,3.12,3.12,2294400.0,2.9733,2.9733,2.9638,2.9638,2294400.0
2012-02-09 15:50:00,3.12,3.13,3.12,3.13,1917600.0,2.9638,2.9733,2.9638,2.9733,1917600.0
2012-02-10 09:30:00,3.04,3.05,3.03,3.05,4922400.0,2.8878,2.8973,2.8783,2.8973,4922400.0
2012-02-10 09:40:00,3.05,3.06,3.04,3.05,2608800.0,2.8973,2.9068,2.8878,2.8973,2608800.0
2012-02-10 09:50:00,3.05,3.06,3.03,3.03,4022400.0,2.8973,2.9068,2.8783,2.8783,4022400.0
2012-02-10 10:00:00,3.03,3.04,3.02,3.03,3184800.0,2.8783,2.8878,2.8688,2.8783,3184800.0
2012-02-10 10:10:00,3.03,3.04,3.02,3.03,2210400.0,2.8783,2.8878,2.8688,2.8783,2210400.0
2012-02-10 10:20:00,3.03,3.04,3.03,3.04,2229600.0,2.8783,2.8878,2.8783,2.8878,2229600.0
2012-02-10 10:30:00,3.04,3.04,3.03,3.03,2085600.0,2.8878,2.8878,2.8783,2.8783,2085600.0
2012-02-10 10:40:00,3.03,3.05,3.03,3.04,2488800.0,2.8783,2.8973,2.8783,2.8878,2488800.0
2012-02-10 10:50:00,3.04,3.05,3.04,3.05,2116800.0,2.8878,2.8973,2.8878,2.8973,2116800.0
2012-02-10 11:00:00,3.05,3.05,3.04,3.05,2356800.0,2.8973,2.8973,2.8878,2.8973,2356800.0
2012-02-10 11:10:00,3.05,3.06,3.05,3.05,2133600.0,2.8973,2.9068,2.8973,2.8973,2133600.0
2012-02-10 11:20:00,3.05,3.05,3.04,3.04,1024800.0,2.8973,2.8973,2.8878,2.8878,1024800.0
2012-02-10 11:30:00,3.04,3.05,3.04,3.05,724800.0,2.8878,2.8973,2.8878,2.8973,724800.0
2012-02-10 11:40:00,3.05,3.05,3.05,3.05,588000.0,2.8973,2.8973,2.8973,2.8973,588000.0
2012-02-10 11:50:00,3.05,3.06,3.05,3.05,765600.0,2.8973,2.9068,2.8973,2.8973,765600.0
2012-02-10 12:00:00,3.05,3.06,3.05,3.05,780000.0,2.8973,2.9068,2.8973,2.8973,780000.0
2012-02-10 12:10:00,3.05,3.05,3.05,3.05,583200.0,2.8973,2.8973,2.8973,2.8973,583200.0
2012-02-10 12:20:00,3.05,3.05,3.05,3.05,295200.0,2.8973,2.8973,2.8973,2.8973,295200.0
2012-02-10 12:30:00,3.05,3.06,3.05,3.06,876000.0,2.8973,2.9068,2.8973,2.9068,876000.0
2012-02-10 12:40:00,3.06,3.06,3.05,3.06,681600.0,2.9068,2.9068,2.8973,2.9068,681600.0
2012-02-10 12:50:00,3.06,3.06,3.06,3.06,919200.0,2.9068,2.9068,2.9068,2.9068,919200.0
2012-02-10 13:00:00,3.06,3.06,3.06,3.06,528000.0,2.9068,2.9068,2.9068,2.9068,528000.0
2012-02-10 13:10:00,3.06,3.06,3.05,3.05,729600.0,2.9068,2.9068,2.8973,2.8973,729600.0
2012-02-10 13:20:00,3.05,3.05,3.05,3.05,374400.0,2.8973,2.8973,2.8973,2.8973,374400.0
2012-02-10 13:30:00,3.05,3.05,3.03,3.04,1948800.0,2.8973,2.8973,2.8783,2.8878,1948800.0
2012-02-10 13:40:00,3.04,3.04,3.04,3.04,3804000.0,2.8878,2.8878,2.8878,2.8878,3804000.0
2012-02-10 13:50:00,3.04,3.04,3.03,3.03,871200.0,2.8878,2.8878,2.8783,2.8783,871200.0
2012-02-10 14:00:00,3.03,3.04,3.03,3.04,1483200.0,2.8783,2.8878,2.8783,2.8878,1483200.0
2012-02-10 14:10:00,3.04,3.04,3.03,3.04,1766400.0,2.8878,2.8878,2.8783,2.8878,1766400.0
2012-02-10 14:20:00,3.04,3.04,3.04,3.04,2810400.0,2.8878,2.8878,2.8878,2.8878,2810400.0
2012-02-10 14:30:00,3.04,3.05,3.04,3.04,844800.0,2.8878,2.8973,2.8878,2.8878,844800.0
2012-02-10 14:40:00,3.04,3.05,3.04,3.04,1437600.0,2.8878,2.8973,2.8878,2.8878,1437600.0
2012-02-10 14:50:00,3.04,3.04,3.04,3.04,3249600.0,2.8878,2.8878,2.8878,2.8878,3249600.0
2012-02-10 15:00:00,3.04,3.04,3.03,3.03,2006400.0,2.8878,2.8878,2.8783,2.8783,2006400.0
2012-02-10 15:10:00,3.03,3.04,3.02,3.03,1648800.0,2.8783,2.8878,2.8688,2.8783,1648800.0
2012-02-10 15:20:00,3.03,3.04,3.03,3.04,1075200.0,2.8783,2.8878,2.8783,2.8878,1075200.0
2012-02-10 15:30:00,3.04,3.04,3.04,3.04,5268000.0,2.8878,2.8878,2.8878,2.8878,5268000.0
2012-02-10 15:40:00,3.04,3.05,3.04,3.04,4764000.0,2.8878,2.8973,2.8878,2.8878,4764000.0
2012-02-10 15:50:00,3.04,3.06,3.04,3.06,4245600.0,2.8878,2.9068,2.8878,2.9068,4245600.0
2012-02-13 09:30:00,3.12,3.13,3.11,3.12,2356800.0,2.9638,2.9733,2.9543,2.9638,2356800.0
2012-02-13 09:40:00,3.12,3.12,3.1,3.11,2779200.0,2.9638,2.9638,2.9448,2.9543,2779200.0
2012-02-13 09:50:00,3.11,3.12,3.11,3.11,1550400.0,2.9543,2.9638,2.9543,2.9543,1550400.0
2012-02-13 10:00:00,3.11,3.12,3.11,3.11,2352000.0,2.9543,2.9638,2.9543,2.9543,2352000.0
2012-02-13 10:10:00,3.11,3.12,3.1,3.1,2556000.0,2.9543,2.9638,2.9448,2.9448,2556000.0
2012-02-13 10:20:00,3.1,3.1,3.09,3.1,2287200.0,2.9448,2.9448,2.9353,2.9448,2287200.0
2012-02-13 10:30:00,3.1,3.1,3.09,3.09,1994400.0,2.9448,2.9448,2.9353,2.9353,1994400.0
2012-02-13 10:40:00,3.09,3.1,3.08,3.09,1466400.0,2.9353,2.9448,2.9258,2.9353,1466400.0
2012-02-13 10:50:00,3.09,3.11,3.09,3.1,1471200.0,2.9353,2.9543,2.9353,2.9448,1471200.0
2012-02-13 11:00:00,3.1,3.11,3.1,3.11,1488000.0,2.9448,2.9543,2.9448,2.9543,1488000.0
2012-02-13 11:10:00,3.11,3.11,3.1,3.1,1166400.0,2.9543,2.9543,2.9448,2.9448,1166400.0
2012-02-13 11:20:00,3.1,3.11,3.1,3.1,448800.0,2.9448,2.9543,2.9448,2.9448,448800.0
2012-02-13 11:30:00,3.1,3.11,3.1,3.11,511200.0,2.9448,2.9543,2.9448,2.9543,511200.0
2012-02-13 11:40:00,3.11,3.11,3.1,3.11,888000.0,2.9543,2.9543,2.9448,2.9543,888000.0
2012-02-13 11:50:00,3.11,3.11,3.11,3.11,684000.0,2.9543,2.9543,2.9543,2.9543,684000.0
2012-02-13 12:00:00,3.11,3.12,3.11,3.11,660000.0,2.9543,2.9638,2.9543,2.9543,660000.0
2012-02-13 12:10:00,3.11,3.11,3.11,3.11,240000.0,2.9543,2.9543,2.9543,2.9543,240000.0
2012-02-13 12:20:00,3.11,3.11,3.11,3.11,112800.0,2.9543,2.9543,2.9543,2.9543,112800.0
2012-02-13 12:30:00,3.1,3.11,3.1,3.1,453600.0,2.9448,2.9543,2.9448,2.9448,453600.0
2012-02-13 12:40:00,3.1,3.11,3.1,3.1,415200.0,2.9448,2.9543,2.9448,2.9448,415200.0
2012-02-13 12:50:00,3.1,3.11,3.1,3.11,439200.0,2.9448,2.9543,2.9448,2.9543,439200.0
2012-02-13 13:00:00,3.11,3.12,3.11,3.12,672000.0,2.9543,2.9638,2.9543,2.9638,672000.0
2012-02-13 13:10:00,3.12,3.12,3.12,3.12,964800.0,2.9638,2.9638,2.9638,2.9638,964800.0
2012-02-13 13:20:00,3.12,3.12,3.12,3.12,244800.0,2.9638,2.9638,2.9638,2.9638,244800.0
2012-02-13 13:30:00,3.12,3.13,3.12,3.12,765600.0,2.9638,2.9733,2.9638,2.9638,765600.0
2012-02-13 13:40:00,3.12,3.13,3.12,3.12,420000.0,2.9638,2.9733,2.9638,2.9638,420000.0
2012-02-13 13:50:00,3.12,3.13,3.12,3.12,621600.0,2.9638,2.9733,2.9638,2.9638,621600.0
2012-02-13 14:00:00,3.12,3.12,3.12,3.12,650400.0,2.9638,2.9638,2.9638,2.9638,650400.0
2012-02-13 14:10:00,3.12,3.13,3.12,3.13,1125600.0,2.9638,2.9733,2.9638,2.9733,1125600.0
2012-02-13 14:20:00,3.13,3.13,3.13,3.13,979200.0,2.9733,2.9733,2.9733,2.9733,979200.0
2012-02-13 14:30:00,3.13,3.13,3.13,3.13,715200.0,2.9733,2.9733,2.9733,2.9733,715200.0
2012-02-13 14:40:00,3.13,3.14,3.13,3.13,1096800.0,2.9733,2.9828,2.9733,2.9733,1096800.0
2012-02-13 14:50:00,3.13,3.13,3.13,3.13,381600.0,2.9733,2.9733,2.9733,2.9733,381600.0
2012-02-13 15:00:00,3.13,3.13,3.12,3.12,1060800.0,2.9733,2.9733,2.9638,2.9638,1060800.0
2012-02-13 15:10:00,3.13,3.13,3.12,3.13,513600.0,2.9733,2.9733,2.9638,2.9733,513600.0
2012-02-13 15:20:00,3.13,3.13,3.12,3.13,744000.0,2.9733,2.9733,2.9638,2.9733,744000.0
2012-02-13 15:30:00,3.13,3.13,3.12,3.12,2373600.0,2.9733,2.9733,2.9638,2.9638,2373600.0
2012-02-13 15:40:00,3.12,3.12,3.12,3.12,1420800.0,2.9638,2.9638,2.9638,2.9638,1420800.0
2012-02-13 15:50:00,3.12,3.12,3.12,3.12,2167200.0,2.9638,2.9638,2.9638,2.9638,2167200.0
2012-02-14 09:30:00,3.1,3.1,3.09,3.1,1956000.0,2.9448,2.9448,2.9353,2.9448,1956000.0
2012-02-14 09:40:00,3.1,3.11,3.1,3.11,5863200.0,2.9448,2.9543,2.9448,2.9543,5863200.0
2012-02-14 09:50:00,3.11,3.11,3.09,3.1,2457600.0,2.9543,2.9543,2.9353,2.9448,2457600.0
2012-02-14 10:00:00,3.1,3.1,3.08,3.08,3948000.0,2.9448,2.9448,2.9258,2.9258,3948000.0
2012-02-14 10:10:00,3.08,3.08,3.07,3.08,1992000.0,2.9258,2.9258,2.9163,2.9258,1992000.0
2012-02-14 10:20:00,3.08,3.09,3.08,3.09,4543200.0,2.9258,2.9353,2.9258,2.9353,4543200.0
2012-02-14 10:30:00,3.09,3.1,3.08,3.09,1701600.0,2.9353,2.9448,2.9258,2.9353,1701600.0
2012-02-14 10:40:00,3.09,3.09,3.08,3.08,1816800.0,2.9353,2.9353,2.9258,2.9258,1816800.0
2012-02-14 10:50:00,3.09,3.09,3.07,3.08,5248800.0,2.9353,2.9353,2.9163,2.9258,5248800.0
2012-02-14 11:00:00,3.08,3.09,3.08,3.09,1891200.0,2.9258,2.9353,2.9258,2.9353,1891200.0
2012-02-14 11:10:00,3.09,3.09,3.08,3.09,1610400.0,2.9353,2.9353,2.9258,2.9353,1610400.0
2012-02-14 11:20:00,3.09,3.1,3.08,3.09,1634400.0,2.9353,2.9448,2.9258,2.9353,1634400.0
2012-02-14 11:30:00,3.1,3.1,3.1,3.1,1845600.0,2.9448,2.9448,2.9448,2.9448,1845600.0
2012-02-14 11:40:00,3.1,3.11,3.1,3.1,535200.0,2.9448,2.9543,2.9448,2.9448,535200.0
2012-02-14 11:50:00,3.1,3.11,3.09,3.1,1274400.0,2.9448,2.9543,2.9353,2.9448,1274400.0
2012-02-14 12:00:00,3.1,3.1,3.09,3.1,820800.0,2.9448,2.9448,2.9353,2.9448,820800.0
2012-02-14 12:10:00,3.1,3.1,3.09,3.09,472800.0,2.9448,2.9448,2.9353,2.9353,472800.0
2012-02-14 12:20:00,3.09,3.09,3.09,3.09,792000.0,2.9353,2.9353,2.9353,2.9353,792000.0
2012-02-14 12:30:00,3.09,3.09,3.09,3.09,340800.0,2.9353,2.9353,2.9353,2.9353,340800.0
2012-02-14 12:40:00,3.09,3.09,3.09,3.09,463200.0,2.9353,2.9353,2.9353,2.9353,463200.0
2012-02-14 12:50:00,3.09,3.09,3.08,3.08,964800.0,2.9353,2.9353,2.9258,2.9258,964800.0
2012-02-14 13:00:00,3.08,3.08,3.07,3.07,1185600.0,2.9258,2.9258,2.9163,2.9163,1185600.0
2012-02-14 13:10:00,3.07,3.07,3.07,3.07,1332000.0,2.9163,2.9163,2.9163,2.9163,1332000.0
2012-02-14 13:20:00,3.07,3.08,3.07,3.07,439200.0,2.9163,2.9258,2.9163,2.9163,439200.0
2012-02-14 13:30:00,3.07,3.09,3.07,3.09,684000.0,2.9163,2.9353,2.9163,2.9353,684000.0
2012-02-14 13:40:00,3.08,3.09,3.08,3.08,2916000.0,2.9258,2.9353,2.9258,2.9258,2916000.0
2012-02-14 13:50:00,3.08,3.08,3.08,3.08,364800.0,2.9258,2.9258,2.9258,2.9258,364800.0
2012-02-14 14:00:00,3.08,3.09,3.08,3.08,948000.0,2.9258,2.9353,2.9258,2.9258,948000.0
2012-02-14 14:10:00,3.08,3.08,3.07,3.07,1303200.0,2.9258,2.9258,2.9163,2.9163,1303200.0
2012-02-14 14:20:00,3.07,3.07,3.06,3.06,2822400.0,2.9163,2.9163,2.9068,2.9068,2822400.0
2012-02-14 14:30:00,3.06,3.06,3.05,3.06,2911200.0,2.9068,2.9068,2.8973,2.9068,2911200.0
2012-02-14 14:40:00,3.06,3.06,3.05,3.06,3652800.0,2.9068,2.9068,2.8973,2.9068,3652800.0
2012-02-14 14:50:00,3.06,3.07,3.06,3.07,794400.0,2.9068,2.9163,2.9068,2.9163,794400.0
2012-02-14 15:00:00,3.07,3.08,3.07,3.07,1677600.0,2.9163,2.9258,2.9163,2.9163,1677600.0
2012-02-14 15:10:00,3.07,3.08,3.06,3.06,1118400.0,2.9163,2.9258,2.9068,2.9068,1118400.0
2012-02-14 15:20:00,3.06,3.06,3.05,3.05,2138400.0,2.9068,2.9068,2.8973,2.8973,2138400.0
2012-02-14 15:30:00,3.05,3.08,3.05,3.08,2899200.0,2.8973,2.9258,2.8973,2.9258,2899200.0
2012-02-14 15:40:00,3.08,3.11,3.08,3.11,4855200.0,2.9258,2.9543,2.9258,2.9543,4855200.0
2012-02-14 15:50:00,3.11,3.12,3.1,3.12,4891200.0,2.9543,2.9638,2.9448,2.9638,4891200.0
2012-02-15 09:30:00,3.15,3.15,3.13,3.13,3734400.0,2.9923,2.9923,2.9733,2.9733,3734400.0
2012-02-15 09:40:00,3.13,3.13,3.12,3.13,4336800.0,2.9733,2.9733,2.9638,2.9733,4336800.0
2012-02-15 09:50:00,3.13,3.14,3.13,3.14,1920000.0,2.9733,2.9828,2.9733,2.9828,1920000.0
2012-02-15 10:00:00,3.14,3.14,3.13,3.13,1785600.0,2.9828,2.9828,2.9733,2.9733,1785600.0
2012-02-15 10:10:00,3.13,3.14,3.12,3.12,1922400.0,2.9733,2.9828,2.9638,2.9638,1922400.0
2012-02-15 10:20:00,3.12,3.13,3.12,3.13,2469600.0,2.9638,2.9733,2.9638,2.9733,2469600.0
2012-02-15 10:30:00,3.13,3.14,3.12,3.13,1747200.0,2.9733,2.9828,2.9638,2.9733,1747200.0
2012-02-15 10:40:00,3.13,3.15,3.13,3.14,1737600.0,2.9733,2.9923,2.9733,2.9828,1737600.0
2012-02-15 10:50:00,3.14,3.14,3.13,3.13,2796000.0,2.9828,2.9828,2.9733,2.9733,2796000.0
2012-02-15 11:00:00,3.13,3.14,3.13,3.14,2040000.0,2.9733,2.9828,2.9733,2.9828,2040000.0
2012-02-15 11:10:00,3.13,3.14,3.13,3.14,2937600.0,2.9733,2.9828,2.9733,2.9828,2937600.0
2012-02-15 11:20:00,3.14,3.14,3.13,3.14,1545600.0,2.9828,2.9828,2.9733,2.9828,1545600.0
2012-02-15 11:30:00,3.15,3.15,3.14,3.14,2366400.0,2.9923,2.9923,2.9828,2.9828,2366400.0
2012-02-15 11:40:00,3.14,3.16,3.14,3.15,1387200.0,2.9828,3.0018,2.9828,2.9923,1387200.0
2012-02-15 11:50:00,3.15,3.16,3.15,3.15,482400.0,2.9923,3.0018,2.9923,2.9923,482400.0
2012-02-15 12:00:00,3.15,3.15,3.15,3.15,1188000.0,2.9923,2.9923,2.9923,2.9923,1188000.0
2012-02-15 12:10:00,3.15,3.15,3.14,3.15,895200.0,2.9923,2.9923,2.9828,2.9923,895200.0
2012-02-15 12:20:00,3.15,3.15,3.14,3.14,244800.0,2.9923,2.9923,2.9828,2.9828,244800.0
2012-02-15 12:30:00,3.14,3.14,3.13,3.13,2611200.0,2.9828,2.9828,2.9733,2.9733,2611200.0
2012-02-15 12:40:00,3.13,3.14,3.11,3.11,2880000.0,2.9733,2.9828,2.9543,2.9543,2880000.0
2012-02-15 12:50:00,3.11,3.12,3.1,3.1,3256800.0,2.9543,2.9638,2.9448,2.9448,3256800.0
2012-02-15 13:00:00,3.1,3.1,3.08,3.1,4404000.0,2.9448,2.9448,2.9258,2.9448,4404000.0
2012-02-15 13:10:00,3.1,3.1,3.09,3.1,1339200.0,2.9448,2.9448,2.9353,2.9448,1339200.0
2012-02-15 13:20:00,3.1,3.11,3.1,3.1,1269600.0,2.9448,2.9543,2.9448,2.9448,1269600.0
2012-02-15 13:30:00,3.1,3.11,3.1,3.1,1010400.0,2.9448,2.9543,2.9448,2.9448,1010400.0
2012-02-15 13:40:00,3.1,3.1,3.09,3.09,1644000.0,2.9448,2.9448,2.9353,2.9353,1644000.0
2012-02-15 13:50:00,3.09,3.11,3.09,3.11,1468800.0,2.9353,2.9543,2.9353,2.9543,1468800.0
2012-02-15 14:00:00,3.11,3.11,3.09,3.09,4593600.0,2.9543,2.9543,2.9353,2.9353,4593600.0
2012-02-15 14:10:00,3.09,3.09,3.07,3.07,3033600.0,2.9353,2.9353,2.9163,2.9163,3033600.0
2012-02-15 14:20:00,3.07,3.1,3.07,3.1,3012000.0,2.9163,2.9448,2.9163,2.9448,3012000.0
2012-02-15 14:30:00,3.1,3.1,3.08,3.08,1504800.0,2.9448,2.9448,2.9258,2.9258,1504800.0
2012-02-15 14:40:00,3.08,3.09,3.08,3.09,2529600.0,2.9258,2.9353,2.9258,2.9353,2529600.0
2012-02-15 14:50:00,3.09,3.1,3.06,3.06,5911200.0,2.9353,2.9448,2.9068,2.9068,5911200.0
2012-02-15 15:00:00,3.06,3.07,3.05,3.06,8786400.0,2.9068,2.9163,2.8973,2.9068,8786400.0
2012-02-15 15:10:00,3.06,3.07,3.05,3.06,2702400.0,2.9068,2.9163,2.8973,2.9068,2702400.0
2012-02-15 15:20:00,3.06,3.07,3.05,3.06,2193600.0,2.9068,2.9163,2.8973,2.9068,2193600.0
2012-02-15 15:30:00,3.06,3.07,3.06,3.07,1437600.0,2.9068,2.9163,2.9068,2.9163,1437600.0
2012-02-15 15:40:00,3.07,3.09,3.06,3.07,3559200.0,2.9163,2.9353,2.9068,2.9163,3559200.0
2012-02-15 15:50:00,3.07,3.08,3.06,3.07,2788800.0,2.9163,2.9258,2.9068,2.9163,2788800.0
2012-02-16 09:30:00,3.07,3.08,3.06,3.07,2748000.0,2.9163,2.9258,2.9068,2.9163,2748000.0
2012-02-16 09:40:00,3.07,3.09,3.07,3.08,2001600.0,2.9163,2.9353,2.9163,2.9258,2001600.0
2012-02-16 09:50:00,3.08,3.08,3.05,3.08,2589600.0,2.9258,2.9258,2.8973,2.9258,2589600.0
2012-02-16 10:00:00,3.08,3.1,3.07,3.09,3904800.0,2.9258,2.9448,2.9163,2.9353,3904800.0
2012-02-16 10:10:00,3.09,3.1,3.09,3.09,1528800.0,2.9353,2.9448,2.9353,2.9353,1528800.0
2012-02-16 10:20:00,3.09,3.1,3.09,3.1,1236000.0,2.9353,2.9448,2.9353,2.9448,1236000.0
2012-02-16 10:30:00,3.1,3.11,3.1,3.11,1497600.0,2.9448,2.9543,2.9448,2.9543,1497600.0
2012-02-16 10:40:00,3.11,3.11,3.1,3.1,979200.0,2.9543,2.9543,2.9448,2.9448,979200.0
2012-02-16 10:50:00,3.1,3.1,3.09,3.09,796800.0,2.9448,2.9448,2.9353,2.9353,796800.0
2012-02-16 11:00:00,3.09,3.11,3.09,3.09,945600.0,2.9353,2.9543,2.9353,2.9353,945600.0
2012-02-16 11:10:00,3.09,3.11,3.09,3.11,1394400.0,2.9353,2.9543,2.9353,2.9543,1394400.0
2012-02-16 11:20:00,3.11,3.11,3.1,3.11,1291200.0,2.9543,2.9543,2.9448,2.9543,1291200.0
2012-02-16 11:30:00,3.11,3.13,3.1,3.13,2932800.0,2.9543,2.9733,2.9448,2.9733,2932800.0
2012-02-16 11:40:00,3.12,3.13,3.12,3.12,1003200.0,2.9638,2.9733,2.9638,2.9638,1003200.0
2012-02-16 11:50:00,3.12,3.15,3.12,3.14,2748000.0,2.9638,2.9923,2.9638,2.9828,2748000.0
2012-02-16 12:00:00,3.14,3.15,3.14,3.14,1260000.0,2.9828,2.9923,2.9828,2.9828,1260000.0
2012-02-16 12:10:00,3.14,3.14,3.14,3.14,1476000.0,2.9828,2.9828,2.9828,2.9828,1476000.0
2012-02-16 12:20:00,3.14,3.15,3.14,3.15,2731200.0,2.9828,2.9923,2.9828,2.9923,2731200.0
2012-02-16 12:30:00,3.15,3.15,3.15,3.15,919200.0,2.9923,2.9923,2.9923,2.9923,919200.0
2012-02-16 12:40:00,3.15,3.15,3.14,3.14,1250400.0,2.9923,2.9923,2.9828,2.9828,1250400.0
2012-02-16 12:50:00,3.14,3.15,3.14,3.15,748800.0,2.9828,2.9923,2.9828,2.9923,748800.0
2012-02-16 13:00:00,3.15,3.16,3.15,3.15,2073600.0,2.9923,3.0018,2.9923,2.9923,2073600.0
2012-02-16 13:10:00,3.15,3.17,3.15,3.16,2155200.0,2.9923,3.0113,2.9923,3.0018,2155200.0
2012-02-16 13:20:00,3.16,3.16,3.16,3.16,516000.0,3.0018,3.0018,3.0018,3.0018,516000.0
2012-02-16 13:30:00,3.16,3.17,3.16,3.17,1284000.0,3.0018,3.0113,3.0018,3.0113,1284000.0
2012-02-16 13:40:00,3.17,3.17,3.16,3.17,866400.0,3.0113,3.0113,3.0018,3.0113,866400.0
2012-02-16 13:50:00,3.16,3.17,3.16,3.17,614400.0,3.0018,3.0113,3.0018,3.0113,614400.0
2012-02-16 14:00:00,3.17,3.17,3.16,3.16,900000.0,3.0113,3.0113,3.0018,3.0018,900000.0
2012-02-16 14:10:00,3.16,3.16,3.16,3.16,652800.0,3.0018,3.0018,3.0018,3.0018,652800.0
2012-02-16 14:20:00,3.16,3.17,3.16,3.17,1032000.0,3.0018,3.0113,3.0018,3.0113,1032000.0
2012-02-16 14:30:00,3.17,3.18,3.17,3.17,1310400.0,3.0113,3.0208,3.0113,3.0113,1310400.0
2012-02-16 14:40:00,3.17,3.17,3.16,3.17,775200.0,3.0113,3.0113,3.0018,3.0113,775200.0
2012-02-16 14:50:00,3.17,3.17,3.16,3.17,880800.0,3.0113,3.0113,3.0018,3.0113,880800.0
2012-02-16 15:00:00,3.17,3.17,3.17,3.17,1166400.0,3.0113,3.0113,3.0113,3.0113,1166400.0
2012-02-16 15:10:00,3.17,3.17,3.16,3.16,1312800.0,3.0113,3.0113,3.0018,3.0018,1312800.0
2012-02-16 15:20:00,3.16,3.17,3.16,3.17,2337600.0,3.0018,3.0113,3.0018,3.0113,2337600.0
2012-02-16 15:30:00,3.17,3.17,3.16,3.17,2450400.0,3.0113,3.0113,3.0018,3.0113,2450400.0
2012-02-16 15:40:00,3.17,3.18,3.17,3.17,2930400.0,3.0113,3.0208,3.0113,3.0113,2930400.0
2012-02-16 15:50:00,3.17,3.18,3.17,3.17,4394400.0,3.0113,3.0208,3.0113,3.0113,4394400.0
2012-02-17 09:30:00,3.2,3.21,3.19,3.19,2599200.0,3.0398,3.0493,3.0303,3.0303,2599200.0
2012-02-17 09:40:00,3.19,3.21,3.19,3.2,3158400.0,3.0303,3.0493,3.0303,3.0398,3158400.0
2012-02-17 09:50:00,3.2,3.2,3.19,3.2,1653600.0,3.0398,3.0398,3.0303,3.0398,1653600.0
2012-02-17 10:00:00,3.2,3.2,3.18,3.18,2181600.0,3.0398,3.0398,3.0208,3.0208,2181600.0
2012-02-17 10:10:00,3.19,3.19,3.18,3.19,1202400.0,3.0303,3.0303,3.0208,3.0303,1202400.0
2012-02-17 10:20:00,3.19,3.2,3.19,3.19,1000800.0,3.0303,3.0398,3.0303,3.0303,1000800.0
2012-02-17 10:30:00,3.19,3.19,3.18,3.18,794400.0,3.0303,3.0303,3.0208,3.0208,794400.0
2012-02-17 10:40:00,3.18,3.19,3.18,3.19,909600.0,3.0208,3.0303,3.0208,3.0303,909600.0
2012-02-17 10:50:00,3.19,3.19,3.18,3.18,1286400.0,3.0303,3.0303,3.0208,3.0208,1286400.0
2012-02-17 11:00:00,3.18,3.18,3.17,3.17,1360800.0,3.0208,3.0208,3.0113,3.0113,1360800.0
2012-02-17 11:10:00,3.17,3.17,3.17,3.17,895200.0,3.0113,3.0113,3.0113,3.0113,895200.0
2012-02-17 11:20:00,3.17,3.18,3.17,3.18,763200.0,3.0113,3.0208,3.0113,3.0208,763200.0
2012-02-17 11:30:00,3.17,3.18,3.17,3.18,1284000.0,3.0113,3.0208,3.0113,3.0208,1284000.0
2012-02-17 11:40:00,3.18,3.18,3.18,3.18,928800.0,3.0208,3.0208,3.0208,3.0208,928800.0
2012-02-17 11:50:00,3.18,3.18,3.18,3.18,556800.0,3.0208,3.0208,3.0208,3.0208,556800.0
2012-02-17 12:00:00,3.18,3.18,3.17,3.18,292800.0,3.0208,3.0208,3.0113,3.0208,292800.0
2012-02-17 12:10:00,3.18,3.18,3.18,3.18,206400.0,3.0208,3.0208,3.0208,3.0208,206400.0
2012-02-17 12:20:00,3.18,3.18,3.17,3.18,187200.0,3.0208,3.0208,3.0113,3.0208,187200.0
2012-02-17 12:30:00,3.18,3.18,3.18,3.18,355200.0,3.0208,3.0208,3.0208,3.0208,355200.0
2012-02-17 12:40:00,3.18,3.18,3.18,3.18,220800.0,3.0208,3.0208,3.0208,3.0208,220800.0
2012-02-17 12:50:00,3.18,3.18,3.18,3.18,292800.0,3.0208,3.0208,3.0208,3.0208,292800.0
2012-02-17 13:00:00,3.18,3.18,3.18,3.18,374400.0,3.0208,3.0208,3.0208,3.0208,374400.0
2012-02-17 13:10:00,3.18,3.19,3.18,3.18,727200.0,3.0208,3.0303,3.0208,3.0208,727200.0
2012-02-17 13:20:00,3.19,3.19,3.19,3.19,518400.0,3.0303,3.0303,3.0303,3.0303,518400.0
2012-02-17 13:30:00,3.19,3.19,3.19,3.19,631200.0,3.0303,3.0303,3.0303,3.0303,631200.0
2012-02-17 13:40:00,3.19,3.19,3.19,3.19,189600.0,3.0303,3.0303,3.0303,3.0303,189600.0
2012-02-17 13:50:00,3.19,3.19,3.19,3.19,244800.0,3.0303,3.0303,3.0303,3.0303,244800.0
2012-02-17 14:00:00,3.19,3.19,3.19,3.19,340800.0,3.0303,3.0303,3.0303,3.0303,340800.0
2012-02-17 14:10:00,3.19,3.19,3.19,3.19,220800.0,3.0303,3.0303,3.0303,3.0303,220800.0
2012-02-17 14:20:00,3.19,3.19,3.19,3.19,309600.0,3.0303,3.0303,3.0303,3.0303,309600.0
2012-02-17 14:30:00,3.19,3.2,3.19,3.2,662400.0,3.0303,3.0398,3.0303,3.0398,662400.0
2012-02-17 14:40:00,3.2,3.2,3.19,3.2,710400.0,3.0398,3.0398,3.0303,3.0398,710400.0
2012-02-17 14:50:00,3.19,3.2,3.19,3.19,566400.0,3.0303,3.0398,3.0303,3.0303,566400.0
2012-02-17 15:00:00,3.19,3.19,3.19,3.19,496800.0,3.0303,3.0303,3.0303,3.0303,496800.0
2012-02-17 15:10:00,3.19,3.2,3.19,3.2,667200.0,3.0303,3.0398,3.0303,3.0398,667200.0
2012-02-17 15:20:00,3.2,3.21,3.2,3.2,1528800.0,3.0398,3.0493,3.0398,3.0398,1528800.0
2012-02-17 15:30:00,3.2,3.2,3.19,3.2,3115200.0,3.0398,3.0398,3.0303,3.0398,3115200.0
2012-02-17 15:40:00,3.2,3.2,3.2,3.2,2743200.0,3.0398,3.0398,3.0398,3.0398,2743200.0
2012-02-17 15:50:00,3.2,3.2,3.19,3.2,2337600.0,3.0398,3.0398,3.0303,3.0398,2337600.0
2012-02-21 09:30:00,3.22,3.22,3.21,3.22,2102400.0,3.0588,3.0588,3.0493,3.0588,2102400.0
2012-02-21 09:40:00,3.22,3.23,3.2,3.2,3004800.0,3.0588,3.0683,3.0398,3.0398,3004800.0
2012-02-21 09:50:00,3.2,3.2,3.19,3.2,2140800.0,3.0398,3.0398,3.0303,3.0398,2140800.0
2012-02-21 10:00:00,3.2,3.2,3.2,3.2,1766400.0,3.0398,3.0398,3.0398,3.0398,1766400.0
2012-02-21 10:10:00,3.2,3.21,3.19,3.2,2107200.0,3.0398,3.0493,3.0303,3.0398,2107200.0
2012-02-21 10:20:00,3.21,3.21,3.2,3.21,1488000.0,3.0493,3.0493,3.0398,3.0493,1488000.0
2012-02-21 10:30:00,3.21,3.23,3.21,3.23,2188800.0,3.0493,3.0683,3.0493,3.0683,2188800.0
2012-02-21 10:40:00,3.23,3.23,3.23,3.23,1555200.0,3.0683,3.0683,3.0683,3.0683,1555200.0
2012-02-21 10:50:00,3.23,3.23,3.23,3.23,892800.0,3.0683,3.0683,3.0683,3.0683,892800.0
2012-02-21 11:00:00,3.23,3.24,3.23,3.23,972000.0,3.0683,3.0778,3.0683,3.0683,972000.0
2012-02-21 11:10:00,3.23,3.23,3.23,3.23,614400.0,3.0683,3.0683,3.0683,3.0683,614400.0
2012-02-21 11:20:00,3.23,3.23,3.23,3.23,540000.0,3.0683,3.0683,3.0683,3.0683,540000.0
2012-02-21 11:30:00,3.23,3.23,3.22,3.23,592800.0,3.0683,3.0683,3.0588,3.0683,592800.0
2012-02-21 11:40:00,3.23,3.23,3.22,3.22,376800.0,3.0683,3.0683,3.0588,3.0588,376800.0
2012-02-21 11:50:00,3.22,3.23,3.22,3.23,374400.0,3.0588,3.0683,3.0588,3.0683,374400.0
2012-02-21 12:00:00,3.23,3.24,3.22,3.24,1975200.0,3.0683,3.0778,3.0588,3.0778,1975200.0
2012-02-21 12:10:00,3.24,3.24,3.23,3.23,796800.0,3.0778,3.0778,3.0683,3.0683,796800.0
2012-02-21 12:20:00,3.23,3.23,3.23,3.23,981600.0,3.0683,3.0683,3.0683,3.0683,981600.0
2012-02-21 12:30:00,3.23,3.23,3.23,3.23,556800.0,3.0683,3.0683,3.0683,3.0683,556800.0
2012-02-21 12:40:00,3.23,3.23,3.23,3.23,177600.0,3.0683,3.0683,3.0683,3.0683,177600.0
2012-02-21 12:50:00,3.23,3.23,3.23,3.23,376800.0,3.0683,3.0683,3.0683,3.0683,376800.0
2012-02-21 13:00:00,3.23,3.23,3.22,3.23,693600.0,3.0683,3.0683,3.0588,3.0683,693600.0
2012-02-21 13:10:00,3.23,3.23,3.23,3.23,669600.0,3.0683,3.0683,3.0683,3.0683,669600.0
2012-02-21 13:20:00,3.23,3.23,3.23,3.23,302400.0,3.0683,3.0683,3.0683,3.0683,302400.0
2012-02-21 13:30:00,3.23,3.23,3.23,3.23,331200.0,3.0683,3.0683,3.0683,3.0683,331200.0
2012-02-21 13:40:00,3.23,3.23,3.21,3.22,1046400.0,3.0683,3.0683,3.0493,3.0588,1046400.0
2012-02-21 13:50:00,3.22,3.22,3.21,3.22,1156800.0,3.0588,3.0588,3.0493,3.0588,1156800.0
2012-02-21 14:00:00,3.22,3.22,3.21,3.21,616800.0,3.0588,3.0588,3.0493,3.0493,616800.0
2012-02-21 14:10:00,3.21,3.21,3.2,3.2,2076000.0,3.0493,3.0493,3.0398,3.0398,2076000.0
2012-02-21 14:20:00,3.2,3.2,3.2,3.2,1382400.0,3.0398,3.0398,3.0398,3.0398,1382400.0
2012-02-21 14:30:00,3.2,3.2,3.19,3.19,1243200.0,3.0398,3.0398,3.0303,3.0303,1243200.0
2012-02-21 14:40:00,3.19,3.19,3.18,3.19,938400.0,3.0303,3.0303,3.0208,3.0303,938400.0
2012-02-21 14:50:00,3.19,3.19,3.17,3.18,2275200.0,3.0303,3.0303,3.0113,3.0208,2275200.0
2012-02-21 15:00:00,3.18,3.19,3.18,3.19,1478400.0,3.0208,3.0303,3.0208,3.0303,1478400.0
2012-02-21 15:10:00,3.18,3.19,3.18,3.18,866400.0,3.0208,3.0303,3.0208,3.0208,866400.0
2012-02-21 15:20:00,3.18,3.19,3.17,3.18,2164800.0,3.0208,3.0303,3.0113,3.0208,2164800.0
2012-02-21 15:30:00,3.18,3.19,3.17,3.19,1699200.0,3.0208,3.0303,3.0113,3.0303,1699200.0
2012-02-21 15:40:00,3.19,3.2,3.18,3.19,3400800.0,3.0303,3.0398,3.0208,3.0303,3400800.0
2012-02-21 15:50:00,3.19,3.2,3.19,3.2,2366400.0,3.0303,3.0398,3.0303,3.0398,2366400.0
2012-02-22 09:30:00,3.19,3.2,3.18,3.18,2304000.0,3.0303,3.0398,3.0208,3.0208,2304000.0
2012-02-22 09:40:00,3.19,3.2,3.18,3.19,1305600.0,3.0303,3.0398,3.0208,3.0303,1305600.0
2012-02-22 09:50:00,3.19,3.2,3.18,3.19,1051200.0,3.0303,3.0398,3.0208,3.0303,1051200.0
2012-02-22 10:00:00,3.19,3.19,3.17,3.19,3921600.0,3.0303,3.0303,3.0113,3.0303,3921600.0
2012-02-22 10:10:00,3.19,3.21,3.18,3.2,2047200.0,3.0303,3.0493,3.0208,3.0398,2047200.0
2012-02-22 10:20:00,3.2,3.2,3.19,3.19,1843200.0,3.0398,3.0398,3.0303,3.0303,1843200.0
2012-02-22 10:30:00,3.19,3.19,3.18,3.18,2073600.0,3.0303,3.0303,3.0208,3.0208,2073600.0
2012-02-22 10:40:00,3.18,3.19,3.18,3.19,2584800.0,3.0208,3.0303,3.0208,3.0303,2584800.0
2012-02-22 10:50:00,3.19,3.2,3.18,3.19,1816800.0,3.0303,3.0398,3.0208,3.0303,1816800.0
2012-02-22 11:00:00,3.19,3.2,3.19,3.2,2244000.0,3.0303,3.0398,3.0303,3.0398,2244000.0
2012-02-22 11:10:00,3.19,3.2,3.18,3.18,1356000.0,3.0303,3.0398,3.0208,3.0208,1356000.0
2012-02-22 11:20:00,3.18,3.19,3.18,3.18,1456800.0,3.0208,3.0303,3.0208,3.0208,1456800.0
2012-02-22 11:30:00,3.18,3.19,3.17,3.17,2181600.0,3.0208,3.0303,3.0113,3.0113,2181600.0
2012-02-22 11:40:00,3.17,3.17,3.16,3.16,2443200.0,3.0113,3.0113,3.0018,3.0018,2443200.0
2012-02-22 11:50:00,3.16,3.16,3.16,3.16,859200.0,3.0018,3.0018,3.0018,3.0018,859200.0
2012-02-22 12:00:00,3.16,3.16,3.15,3.16,1159200.0,3.0018,3.0018,2.9923,3.0018,1159200.0
2012-02-22 12:10:00,3.16,3.16,3.15,3.16,595200.0,3.0018,3.0018,2.9923,3.0018,595200.0
2012-02-22 12:20:00,3.16,3.17,3.16,3.17,823200.0,3.0018,3.0113,3.0018,3.0113,823200.0
2012-02-22 12:30:00,3.17,3.17,3.16,3.16,463200.0,3.0113,3.0113,3.0018,3.0018,463200.0
2012-02-22 12:40:00,3.16,3.17,3.16,3.17,662400.0,3.0018,3.0113,3.0018,3.0113,662400.0
2012-02-22 12:50:00,3.17,3.17,3.16,3.17,664800.0,3.0113,3.0113,3.0018,3.0113,664800.0
2012-02-22 13:00:00,3.17,3.18,3.17,3.18,1653600.0,3.0113,3.0208,3.0113,3.0208,1653600.0
2012-02-22 13:10:00,3.18,3.19,3.18,3.18,1483200.0,3.0208,3.0303,3.0208,3.0208,1483200.0
2012-02-22 13:20:00,3.18,3.19,3.18,3.19,1701600.0,3.0208,3.0303,3.0208,3.0303,1701600.0
2012-02-22 13:30:00,3.19,3.19,3.18,3.18,648000.0,3.0303,3.0303,3.0208,3.0208,648000.0
2012-02-22 13:40:00,3.18,3.18,3.18,3.18,280800.0,3.0208,3.0208,3.0208,3.0208,280800.0
2012-02-22 13:50:00,3.18,3.19,3.18,3.19,940800.0,3.0208,3.0303,3.0208,3.0303,940800.0
2012-02-22 14:00:00,3.19,3.19,3.18,3.18,578400.0,3.0303,3.0303,3.0208,3.0208,578400.0
2012-02-22 14:10:00,3.18,3.19,3.18,3.19,367200.0,3.0208,3.0303,3.0208,3.0303,367200.0
2012-02-22 14:20:00,3.19,3.19,3.19,3.19,1008000.0,3.0303,3.0303,3.0303,3.0303,1008000.0
2012-02-22 14:30:00,3.19,3.19,3.18,3.18,993600.0,3.0303,3.0303,3.0208,3.0208,993600.0
2012-02-22 14:40:00,3.18,3.18,3.17,3.18,1140000.0,3.0208,3.0208,3.0113,3.0208,1140000.0
2012-02-22 14:50:00,3.18,3.18,3.17,3.17,252000.0,3.0208,3.0208,3.0113,3.0113,252000.0
2012-02-22 15:00:00,3.17,3.18,3.17,3.18,621600.0,3.0113,3.0208,3.0113,3.0208,621600.0
2012-02-22 15:10:00,3.18,3.19,3.17,3.18,1209600.0,3.0208,3.0303,3.0113,3.0208,1209600.0
2012-02-22 15:20:00,3.18,3.18,3.17,3.18,854400.0,3.0208,3.0208,3.0113,3.0208,854400.0
2012-02-22 15:30:00,3.17,3.18,3.17,3.18,1260000.0,3.0113,3.0208,3.0113,3.0208,1260000.0
2012-02-22 15:40:00,3.18,3.19,3.17,3.17,3405600.0,3.0208,3.0303,3.0113,3.0113,3405600.0
2012-02-22 15:50:00,3.17,3.17,3.16,3.17,3691200.0,3.0113,3.0113,3.0018,3.0113,3691200.0
2012-02-23 09:30:00,3.16,3.17,3.15,3.15,2071200.0,3.0018,3.0113,2.9923,2.9923,2071200.0
2012-02-23 09:40:00,3.16,3.16,3.13,3.14,2647200.0,3.0018,3.0018,2.9733,2.9828,2647200.0
2012-02-23 09:50:00,3.14,3.15,3.14,3.14,2505600.0,2.9828,2.9923,2.9828,2.9828,2505600.0
2012-02-23 10:00:00,3.14,3.16,3.14,3.16,2529600.0,2.9828,3.0018,2.9828,3.0018,2529600.0
2012-02-23 10:10:00,3.16,3.17,3.16,3.16,1792800.0,3.0018,3.0113,3.0018,3.0018,1792800.0
2012-02-23 10:20:00,3.16,3.17,3.16,3.16,1284000.0,3.0018,3.0113,3.0018,3.0018,1284000.0
2012-02-23 10:30:00,3.16,3.17,3.16,3.17,1377600.0,3.0018,3.0113,3.0018,3.0113,1377600.0
2012-02-23 10:40:00,3.17,3.17,3.16,3.17,868800.0,3.0113,3.0113,3.0018,3.0113,868800.0
2012-02-23 10:50:00,3.17,3.19,3.17,3.19,2412000.0,3.0113,3.0303,3.0113,3.0303,2412000.0
2012-02-23 11:00:00,3.19,3.19,3.19,3.19,1300800.0,3.0303,3.0303,3.0303,3.0303,1300800.0
2012-02-23 11:10:00,3.19,3.2,3.19,3.19,2901600.0,3.0303,3.0398,3.0303,3.0303,2901600.0
2012-02-23 11:20:00,3.2,3.2,3.19,3.2,796800.0,3.0398,3.0398,3.0303,3.0398,796800.0
2012-02-23 11:30:00,3.2,3.2,3.19,3.19,1730400.0,3.0398,3.0398,3.0303,3.0303,1730400.0
2012-02-23 11:40:00,3.19,3.2,3.19,3.19,576000.0,3.0303,3.0398,3.0303,3.0303,576000.0
2012-02-23 11:50:00,3.19,3.2,3.19,3.19,482400.0,3.0303,3.0398,3.0303,3.0303,482400.0
2012-02-23 12:00:00,3.19,3.2,3.19,3.2,648000.0,3.0303,3.0398,3.0303,3.0398,648000.0
2012-02-23 12:10:00,3.2,3.2,3.19,3.19,324000.0,3.0398,3.0398,3.0303,3.0303,324000.0
2012-02-23 12:20:00,3.19,3.2,3.19,3.2,943200.0,3.0303,3.0398,3.0303,3.0398,943200.0
2012-02-23 12:30:00,3.2,3.21,3.2,3.2,583200.0,3.0398,3.0493,3.0398,3.0398,583200.0
2012-02-23 12:40:00,3.2,3.2,3.19,3.19,1060800.0,3.0398,3.0398,3.0303,3.0303,1060800.0
2012-02-23 12:50:00,3.19,3.2,3.19,3.2,775200.0,3.0303,3.0398,3.0303,3.0398,775200.0
2012-02-23 13:00:00,3.19,3.2,3.19,3.19,669600.0,3.0303,3.0398,3.0303,3.0303,669600.0
2012-02-23 13:10:00,3.19,3.19,3.19,3.19,652800.0,3.0303,3.0303,3.0303,3.0303,652800.0
2012-02-23 13:20:00,3.19,3.19,3.19,3.19,871200.0,3.0303,3.0303,3.0303,3.0303,871200.0
2012-02-23 13:30:00,3.19,3.19,3.18,3.18,981600.0,3.0303,3.0303,3.0208,3.0208,981600.0
2012-02-23 13:40:00,3.18,3.19,3.18,3.19,1401600.0,3.0208,3.0303,3.0208,3.0303,1401600.0
2012-02-23 13:50:00,3.19,3.2,3.19,3.19,1056000.0,3.0303,3.0398,3.0303,3.0303,1056000.0
2012-02-23 14:00:00,3.19,3.2,3.19,3.19,892800.0,3.0303,3.0398,3.0303,3.0303,892800.0
2012-02-23 14:10:00,3.19,3.19,3.19,3.19,811200.0,3.0303,3.0303,3.0303,3.0303,811200.0
2012-02-23 14:20:00,3.19,3.2,3.19,3.2,705600.0,3.0303,3.0398,3.0303,3.0398,705600.0
2012-02-23 14:30:00,3.2,3.2,3.19,3.2,775200.0,3.0398,3.0398,3.0303,3.0398,775200.0
2012-02-23 14:40:00,3.2,3.2,3.19,3.19,765600.0,3.0398,3.0398,3.0303,3.0303,765600.0
2012-02-23 14:50:00,3.19,3.2,3.19,3.2,547200.0,3.0303,3.0398,3.0303,3.0398,547200.0
2012-02-23 15:00:00,3.2,3.2,3.19,3.2,590400.0,3.0398,3.0398,3.0303,3.0398,590400.0
2012-02-23 15:10:00,3.2,3.21,3.2,3.21,1596000.0,3.0398,3.0493,3.0398,3.0493,1596000.0
2012-02-23 15:20:00,3.21,3.21,3.21,3.21,1077600.0,3.0493,3.0493,3.0493,3.0493,1077600.0
2012-02-23 15:30:00,3.21,3.22,3.21,3.21,1423200.0,3.0493,3.0588,3.0493,3.0493,1423200.0
2012-02-23 15:40:00,3.21,3.21,3.21,3.21,1663200.0,3.0493,3.0493,3.0493,3.0493,1663200.0
2012-02-23 15:50:00,3.22,3.22,3.21,3.21,3372000.0,3.0588,3.0588,3.0493,3.0493,3372000.0
2012-02-24 09:30:00,3.23,3.24,3.23,3.23,1603200.0,3.0683,3.0778,3.0683,3.0683,1603200.0
2012-02-24 09:40:00,3.23,3.23,3.22,3.23,1886400.0,3.0683,3.0683,3.0588,3.0683,1886400.0
2012-02-24 09:50:00,3.23,3.24,3.23,3.23,2380800.0,3.0683,3.0778,3.0683,3.0683,2380800.0
2012-02-24 10:00:00,3.23,3.24,3.23,3.24,1761600.0,3.0683,3.0778,3.0683,3.0778,1761600.0
2012-02-24 10:10:00,3.24,3.24,3.24,3.24,844800.0,3.0778,3.0778,3.0778,3.0778,844800.0
2012-02-24 10:20:00,3.24,3.24,3.22,3.23,1015200.0,3.0778,3.0778,3.0588,3.0683,1015200.0
2012-02-24 10:30:00,3.23,3.23,3.23,3.23,1617600.0,3.0683,3.0683,3.0683,3.0683,1617600.0
2012-02-24 10:40:00,3.23,3.23,3.23,3.23,979200.0,3.0683,3.0683,3.0683,3.0683,979200.0
2012-02-24 10:50:00,3.23,3.23,3.22,3.23,1173600.0,3.0683,3.0683,3.0588,3.0683,1173600.0
2012-02-24 11:00:00,3.23,3.24,3.23,3.24,2080800.0,3.0683,3.0778,3.0683,3.0778,2080800.0
2012-02-24 11:10:00,3.24,3.24,3.24,3.24,655200.0,3.0778,3.0778,3.0778,3.0778,655200.0
2012-02-24 11:20:00,3.24,3.24,3.23,3.24,950400.0,3.0778,3.0778,3.0683,3.0778,950400.0
2012-02-24 11:30:00,3.24,3.24,3.24,3.24,427200.0,3.0778,3.0778,3.0778,3.0778,427200.0
2012-02-24 11:40:00,3.24,3.24,3.24,3.24,321600.0,3.0778,3.0778,3.0778,3.0778,321600.0
2012-02-24 11:50:00,3.24,3.25,3.24,3.25,465600.0,3.0778,3.0873,3.0778,3.0873,465600.0
2012-02-24 12:00:00,3.25,3.25,3.24,3.25,638400.0,3.0873,3.0873,3.0778,3.0873,638400.0
2012-02-24 12:10:00,3.25,3.25,3.24,3.25,204000.0,3.0873,3.0873,3.0778,3.0873,204000.0
2012-02-24 12:20:00,3.25,3.25,3.24,3.25,360000.0,3.0873,3.0873,3.0778,3.0873,360000.0
2012-02-24 12:30:00,3.25,3.25,3.24,3.24,928800.0,3.0873,3.0873,3.0778,3.0778,928800.0
2012-02-24 12:40:00,3.24,3.25,3.24,3.25,499200.0,3.0778,3.0873,3.0778,3.0873,499200.0
2012-02-24 12:50:00,3.25,3.25,3.24,3.25,388800.0,3.0873,3.0873,3.0778,3.0873,388800.0
2012-02-24 13:00:00,3.25,3.25,3.25,3.25,1255200.0,3.0873,3.0873,3.0873,3.0873,1255200.0
2012-02-24 13:10:00,3.25,3.25,3.25,3.25,1096800.0,3.0873,3.0873,3.0873,3.0873,1096800.0
2012-02-24 13:20:00,3.25,3.25,3.24,3.24,396000.0,3.0873,3.0873,3.0778,3.0778,396000.0
2012-02-24 13:30:00,3.24,3.24,3.23,3.24,770400.0,3.0778,3.0778,3.0683,3.0778,770400.0
2012-02-24 13:40:00,3.24,3.24,3.23,3.23,307200.0,3.0778,3.0778,3.0683,3.0683,307200.0
2012-02-24 13:50:00,3.23,3.24,3.23,3.24,864000.0,3.0683,3.0778,3.0683,3.0778,864000.0
2012-02-24 14:00:00,3.24,3.24,3.23,3.24,734400.0,3.0778,3.0778,3.0683,3.0778,734400.0
2012-02-24 14:10:00,3.24,3.24,3.23,3.23,348000.0,3.0778,3.0778,3.0683,3.0683,348000.0
2012-02-24 14:20:00,3.23,3.23,3.22,3.22,854400.0,3.0683,3.0683,3.0588,3.0588,854400.0
2012-02-24 14:30:00,3.22,3.22,3.21,3.22,2380800.0,3.0588,3.0588,3.0493,3.0588,2380800.0
2012-02-24 14:40:00,3.22,3.22,3.21,3.22,1051200.0,3.0588,3.0588,3.0493,3.0588,1051200.0
2012-02-24 14:50:00,3.22,3.22,3.22,3.22,770400.0,3.0588,3.0588,3.0588,3.0588,770400.0
2012-02-24 15:00:00,3.22,3.23,3.22,3.22,691200.0,3.0588,3.0683,3.0588,3.0588,691200.0
2012-02-24 15:10:00,3.22,3.23,3.22,3.22,780000.0,3.0588,3.0683,3.0588,3.0588,780000.0
2012-02-24 15:20:00,3.22,3.23,3.22,3.22,278400.0,3.0588,3.0683,3.0588,3.0588,278400.0
2012-02-24 15:30:00,3.22,3.23,3.22,3.23,1159200.0,3.0588,3.0683,3.0588,3.0683,1159200.0
2012-02-24 15:40:00,3.23,3.23,3.22,3.22,1312800.0,3.0683,3.0683,3.0588,3.0588,1312800.0
2012-02-24 15:50:00,3.22,3.23,3.22,3.23,1821600.0,3.0588,3.0683,3.0588,3.0683,1821600.0
2012-02-27 09:30:00,3.17,3.18,3.16,3.16,2700000.0,3.0113,3.0208,3.0018,3.0018,2700000.0
2012-02-27 09:40:00,3.16,3.16,3.15,3.16,5592000.0,3.0018,3.0018,2.9923,3.0018,5592000.0
2012-02-27 09:50:00,3.16,3.17,3.16,3.17,3072000.0,3.0018,3.0113,3.0018,3.0113,3072000.0
2012-02-27 10:00:00,3.17,3.19,3.17,3.19,4576800.0,3.0113,3.0303,3.0113,3.0303,4576800.0
2012-02-27 10:10:00,3.19,3.2,3.18,3.19,2020800.0,3.0303,3.0398,3.0208,3.0303,2020800.0
2012-02-27 10:20:00,3.19,3.2,3.19,3.2,1233600.0,3.0303,3.0398,3.0303,3.0398,1233600.0
2012-02-27 10:30:00,3.2,3.2,3.19,3.2,1368000.0,3.0398,3.0398,3.0303,3.0398,1368000.0
2012-02-27 10:40:00,3.2,3.22,3.2,3.22,2253600.0,3.0398,3.0588,3.0398,3.0588,2253600.0
2012-02-27 10:50:00,3.22,3.22,3.21,3.21,1123200.0,3.0588,3.0588,3.0493,3.0493,1123200.0
2012-02-27 11:00:00,3.22,3.23,3.22,3.23,727200.0,3.0588,3.0683,3.0588,3.0683,727200.0
2012-02-27 11:10:00,3.23,3.24,3.23,3.24,808800.0,3.0683,3.0778,3.0683,3.0778,808800.0
2012-02-27 11:20:00,3.24,3.25,3.24,3.24,2760000.0,3.0778,3.0873,3.0778,3.0778,2760000.0
2012-02-27 11:30:00,3.24,3.25,3.24,3.24,1058400.0,3.0778,3.0873,3.0778,3.0778,1058400.0
2012-02-27 11:40:00,3.24,3.25,3.23,3.24,1221600.0,3.0778,3.0873,3.0683,3.0778,1221600.0
2012-02-27 11:50:00,3.24,3.24,3.24,3.24,487200.0,3.0778,3.0778,3.0778,3.0778,487200.0
2012-02-27 12:00:00,3.24,3.25,3.24,3.25,1077600.0,3.0778,3.0873,3.0778,3.0873,1077600.0
2012-02-27 12:10:00,3.24,3.25,3.24,3.24,595200.0,3.0778,3.0873,3.0778,3.0778,595200.0
2012-02-27 12:20:00,3.24,3.24,3.24,3.24,1250400.0,3.0778,3.0778,3.0778,3.0778,1250400.0
2012-02-27 12:30:00,3.24,3.25,3.24,3.24,458400.0,3.0778,3.0873,3.0778,3.0778,458400.0
2012-02-27 12:40:00,3.25,3.25,3.24,3.25,931200.0,3.0873,3.0873,3.0778,3.0873,931200.0
2012-02-27 12:50:00,3.25,3.27,3.25,3.26,1620000.0,3.0873,3.1063,3.0873,3.0968,1620000.0
2012-02-27 13:00:00,3.26,3.26,3.25,3.25,976800.0,3.0968,3.0968,3.0873,3.0873,976800.0
2012-02-27 13:10:00,3.25,3.25,3.25,3.25,206400.0,3.0873,3.0873,3.0873,3.0873,206400.0
2012-02-27 13:20:00,3.25,3.26,3.25,3.25,326400.0,3.0873,3.0968,3.0873,3.0873,326400.0
2012-02-27 13:30:00,3.25,3.25,3.25,3.25,297600.0,3.0873,3.0873,3.0873,3.0873,297600.0
2012-02-27 13:40:00,3.26,3.26,3.25,3.25,405600.0,3.0968,3.0968,3.0873,3.0873,405600.0
2012-02-27 13:50:00,3.25,3.25,3.24,3.24,492000.0,3.0873,3.0873,3.0778,3.0778,492000.0
2012-02-27 14:00:00,3.25,3.25,3.25,3.25,943200.0,3.0873,3.0873,3.0873,3.0873,943200.0
2012-02-27 14:10:00,3.25,3.25,3.25,3.25,163200.0,3.0873,3.0873,3.0873,3.0873,163200.0
2012-02-27 14:20:00,3.25,3.25,3.25,3.25,211200.0,3.0873,3.0873,3.0873,3.0873,211200.0
2012-02-27 14:30:00,3.25,3.25,3.25,3.25,285600.0,3.0873,3.0873,3.0873,3.0873,285600.0
2012-02-27 14:40:00,3.25,3.26,3.25,3.26,931200.0,3.0873,3.0968,3.0873,3.0968,931200.0
2012-02-27 14:50:00,3.25,3.26,3.25,3.26,112800.0,3.0873,3.0968,3.0873,3.0968,112800.0
2012-02-27 15:00:00,3.26,3.27,3.26,3.27,2104800.0,3.0968,3.1063,3.0968,3.1063,2104800.0
2012-02-27 15:10:00,3.27,3.27,3.25,3.26,1178400.0,3.1063,3.1063,3.0873,3.0968,1178400.0
2012-02-27 15:20:00,3.26,3.26,3.25,3.25,1183200.0,3.0968,3.0968,3.0873,3.0873,1183200.0
2012-02-27 15:30:00,3.26,3.26,3.26,3.26,794400.0,3.0968,3.0968,3.0968,3.0968,794400.0
2012-02-27 15:40:00,3.26,3.26,3.25,3.25,1017600.0,3.0968,3.0968,3.0873,3.0873,1017600.0
2012-02-27 15:50:00,3.25,3.26,3.24,3.24,3158400.0,3.0873,3.0968,3.0778,3.0778,3158400.0
2012-02-28 09:30:00,3.25,3.26,3.24,3.25,3237600.0,3.0873,3.0968,3.0778,3.0873,3237600.0
2012-02-28 09:40:00,3.25,3.25,3.23,3.25,2205600.0,3.0873,3.0873,3.0683,3.0873,2205600.0
2012-02-28 09:50:00,3.25,3.27,3.24,3.27,1514400.0,3.0873,3.1063,3.0778,3.1063,1514400.0
2012-02-28 10:00:00,3.27,3.28,3.24,3.24,5268000.0,3.1063,3.1158,3.0778,3.0778,5268000.0
2012-02-28 10:10:00,3.24,3.26,3.24,3.26,1413600.0,3.0778,3.0968,3.0778,3.0968,1413600.0
2012-02-28 10:20:00,3.25,3.26,3.25,3.26,3652800.0,3.0873,3.0968,3.0873,3.0968,3652800.0
2012-02-28 10:30:00,3.26,3.28,3.26,3.27,3300000.0,3.0968,3.1158,3.0968,3.1063,3300000.0
2012-02-28 10:40:00,3.27,3.28,3.27,3.27,885600.0,3.1063,3.1158,3.1063,3.1063,885600.0
2012-02-28 10:50:00,3.27,3.27,3.26,3.27,1118400.0,3.1063,3.1063,3.0968,3.1063,1118400.0
2012-02-28 11:00:00,3.27,3.28,3.27,3.28,1353600.0,3.1063,3.1158,3.1063,3.1158,1353600.0
2012-02-28 11:10:00,3.28,3.28,3.27,3.28,660000.0,3.1158,3.1158,3.1063,3.1158,660000.0
2012-02-28 11:20:00,3.28,3.28,3.28,3.28,3208800.0,3.1158,3.1158,3.1158,3.1158,3208800.0
2012-02-28 11:30:00,3.28,3.28,3.28,3.28,813600.0,3.1158,3.1158,3.1158,3.1158,813600.0
2012-02-28 11:40:00,3.28,3.28,3.27,3.28,1288800.0,3.1158,3.1158,3.1063,3.1158,1288800.0
2012-02-28 11:50:00,3.28,3.28,3.27,3.28,820800.0,3.1158,3.1158,3.1063,3.1158,820800.0
2012-02-28 12:00:00,3.28,3.28,3.28,3.28,384000.0,3.1158,3.1158,3.1158,3.1158,384000.0
2012-02-28 12:10:00,3.27,3.28,3.27,3.27,436800.0,3.1063,3.1158,3.1063,3.1063,436800.0
2012-02-28 12:20:00,3.27,3.27,3.27,3.27,559200.0,3.1063,3.1063,3.1063,3.1063,559200.0
2012-02-28 12:30:00,3.27,3.27,3.27,3.27,782400.0,3.1063,3.1063,3.1063,3.1063,782400.0
2012-02-28 12:40:00,3.27,3.28,3.27,3.28,379200.0,3.1063,3.1158,3.1063,3.1158,379200.0
2012-02-28 12:50:00,3.28,3.28,3.28,3.28,451200.0,3.1158,3.1158,3.1158,3.1158,451200.0
2012-02-28 13:00:00,3.28,3.28,3.27,3.27,307200.0,3.1158,3.1158,3.1063,3.1063,307200.0
2012-02-28 13:10:00,3.27,3.28,3.27,3.27,345600.0,3.1063,3.1158,3.1063,3.1063,345600.0
2012-02-28 13:20:00,3.27,3.28,3.27,3.27,172800.0,3.1063,3.1158,3.1063,3.1063,172800.0
2012-02-28 13:30:00,3.27,3.27,3.27,3.27,1147200.0,3.1063,3.1063,3.1063,3.1063,1147200.0
2012-02-28 13:40:00,3.27,3.27,3.26,3.26,724800.0,3.1063,3.1063,3.0968,3.0968,724800.0
2012-02-28 13:50:00,3.26,3.26,3.24,3.25,3206400.0,3.0968,3.0968,3.0778,3.0873,3206400.0
2012-02-28 14:00:00,3.25,3.26,3.25,3.25,2253600.0,3.0873,3.0968,3.0873,3.0873,2253600.0
2012-02-28 14:10:00,3.25,3.26,3.25,3.26,787200.0,3.0873,3.0968,3.0873,3.0968,787200.0
2012-02-28 14:20:00,3.25,3.26,3.24,3.25,1718400.0,3.0873,3.0968,3.0778,3.0873,1718400.0
2012-02-28 14:30:00,3.25,3.26,3.24,3.25,2625600.0,3.0873,3.0968,3.0778,3.0873,2625600.0
2012-02-28 14:40:00,3.25,3.26,3.25,3.26,2088000.0,3.0873,3.0968,3.0873,3.0968,2088000.0
2012-02-28 14:50:00,3.26,3.26,3.26,3.26,1092000.0,3.0968,3.0968,3.0968,3.0968,1092000.0
2012-02-28 15:00:00,3.26,3.26,3.26,3.26,948000.0,3.0968,3.0968,3.0968,3.0968,948000.0
2012-02-28 15:10:00,3.26,3.27,3.25,3.27,1795200.0,3.0968,3.1063,3.0873,3.1063,1795200.0
2012-02-28 15:20:00,3.27,3.27,3.27,3.27,1000800.0,3.1063,3.1063,3.1063,3.1063,1000800.0
2012-02-28 15:30:00,3.27,3.28,3.27,3.27,1065600.0,3.1063,3.1158,3.1063,3.1063,1065600.0
2012-02-28 15:40:00,3.27,3.28,3.27,3.28,2685600.0,3.1063,3.1158,3.1063,3.1158,2685600.0
2012-02-28 15:50:00,3.28,3.28,3.27,3.28,3372000.0,3.1158,3.1158,3.1063,3.1158,3372000.0
2012-02-29 09:30:00,3.29,3.3,3.29,3.3,3667200.0,3.1253,3.1348,3.1253,3.1348,3667200.0
2012-02-29 09:40:00,3.3,3.32,3.3,3.31,3506400.0,3.1348,3.1538,3.1348,3.1443,3506400.0
2012-02-29 09:50:00,3.32,3.32,3.31,3.32,2649600.0,3.1538,3.1538,3.1443,3.1538,2649600.0
2012-02-29 10:00:00,3.32,3.32,3.29,3.3,4836000.0,3.1538,3.1538,3.1253,3.1348,4836000.0
2012-02-29 10:10:00,3.3,3.31,3.29,3.29,2464800.0,3.1348,3.1443,3.1253,3.1253,2464800.0
2012-02-29 10:20:00,3.29,3.3,3.29,3.3,1504800.0,3.1253,3.1348,3.1253,3.1348,1504800.0
2012-02-29 10:30:00,3.29,3.29,3.28,3.28,3885600.0,3.1253,3.1253,3.1158,3.1158,3885600.0
2012-02-29 10:40:00,3.28,3.28,3.24,3.25,3573600.0,3.1158,3.1158,3.0778,3.0873,3573600.0
2012-02-29 10:50:00,3.25,3.26,3.23,3.26,6266400.0,3.0873,3.0968,3.0683,3.0968,6266400.0
2012-02-29 11:00:00,3.25,3.26,3.25,3.26,3506400.0,3.0873,3.0968,3.0873,3.0968,3506400.0
2012-02-29 11:10:00,3.26,3.26,3.25,3.26,2256000.0,3.0968,3.0968,3.0873,3.0968,2256000.0
2012-02-29 11:20:00,3.26,3.26,3.23,3.23,3508800.0,3.0968,3.0968,3.0683,3.0683,3508800.0
2012-02-29 11:30:00,3.23,3.24,3.22,3.24,2959200.0,3.0683,3.0778,3.0588,3.0778,2959200.0
2012-02-29 11:40:00,3.24,3.26,3.24,3.26,2344800.0,3.0778,3.0968,3.0778,3.0968,2344800.0
2012-02-29 11:50:00,3.26,3.26,3.25,3.26,1824000.0,3.0968,3.0968,3.0873,3.0968,1824000.0
2012-02-29 12:00:00,3.26,3.26,3.25,3.26,1946400.0,3.0968,3.0968,3.0873,3.0968,1946400.0
2012-02-29 12:10:00,3.26,3.27,3.26,3.27,1819200.0,3.0968,3.1063,3.0968,3.1063,1819200.0
2012-02-29 12:20:00,3.27,3.28,3.27,3.27,2505600.0,3.1063,3.1158,3.1063,3.1063,2505600.0
2012-02-29 12:30:00,3.27,3.27,3.27,3.27,986400.0,3.1063,3.1063,3.1063,3.1063,986400.0
2012-02-29 12:40:00,3.27,3.27,3.26,3.26,900000.0,3.1063,3.1063,3.0968,3.0968,900000.0
2012-02-29 12:50:00,3.26,3.27,3.26,3.27,525600.0,3.0968,3.1063,3.0968,3.1063,525600.0
2012-02-29 13:00:00,3.27,3.27,3.27,3.27,830400.0,3.1063,3.1063,3.1063,3.1063,830400.0
2012-02-29 13:10:00,3.27,3.27,3.26,3.26,962400.0,3.1063,3.1063,3.0968,3.0968,962400.0
2012-02-29 13:20:00,3.26,3.27,3.25,3.26,1382400.0,3.0968,3.1063,3.0873,3.0968,1382400.0
2012-02-29 13:30:00,3.26,3.27,3.26,3.26,1324800.0,3.0968,3.1063,3.0968,3.0968,1324800.0
2012-02-29 13:40:00,3.26,3.27,3.26,3.27,1070400.0,3.0968,3.1063,3.0968,3.1063,1070400.0
2012-02-29 13:50:00,3.27,3.28,3.27,3.28,1089600.0,3.1063,3.1158,3.1063,3.1158,1089600.0
2012-02-29 14:00:00,3.28,3.28,3.28,3.28,1408800.0,3.1158,3.1158,3.1158,3.1158,1408800.0
2012-02-29 14:10:00,3.28,3.29,3.27,3.27,1646400.0,3.1158,3.1253,3.1063,3.1063,1646400.0
2012-02-29 14:20:00,3.27,3.28,3.27,3.28,988800.0,3.1063,3.1158,3.1063,3.1158,988800.0
2012-02-29 14:30:00,3.27,3.28,3.26,3.27,1300800.0,3.1063,3.1158,3.0968,3.1063,1300800.0
2012-02-29 14:40:00,3.27,3.27,3.26,3.27,1380000.0,3.1063,3.1063,3.0968,3.1063,1380000.0
2012-02-29 14:50:00,3.27,3.27,3.26,3.26,1010400.0,3.1063,3.1063,3.0968,3.0968,1010400.0
2012-02-29 15:00:00,3.26,3.26,3.25,3.25,1576800.0,3.0968,3.0968,3.0873,3.0873,1576800.0
2012-02-29 15:10:00,3.25,3.26,3.25,3.25,969600.0,3.0873,3.0968,3.0873,3.0873,969600.0
2012-02-29 15:20:00,3.25,3.25,3.24,3.25,775200.0,3.0873,3.0873,3.0778,3.0873,775200.0
2012-02-29 15:30:00,3.25,3.25,3.22,3.22,6496800.0,3.0873,3.0873,3.0588,3.0588,6496800.0
2012-02-29 15:40:00,3.22,3.25,3.22,3.24,4257600.0,3.0588,3.0873,3.0588,3.0778,4257600.0
2012-02-29 15:50:00,3.24,3.25,3.23,3.23,5193600.0,3.0778,3.0873,3.0683,3.0683,5193600.0
2012-03-01 09:30:00,3.26,3.28,3.26,3.27,2524800.0,3.0968,3.1158,3.0968,3.1063,2524800.0
2012-03-01 09:40:00,3.27,3.28,3.26,3.27,1080000.0,3.1063,3.1158,3.0968,3.1063,1080000.0
2012-03-01 09:50:00,3.27,3.29,3.27,3.29,2856000.0,3.1063,3.1253,3.1063,3.1253,2856000.0
2012-03-01 10:00:00,3.29,3.29,3.25,3.27,10492800.0,3.1253,3.1253,3.0873,3.1063,10492800.0
2012-03-01 10:10:00,3.27,3.28,3.27,3.27,3045600.0,3.1063,3.1158,3.1063,3.1063,3045600.0
2012-03-01 10:20:00,3.27,3.29,3.27,3.28,1795200.0,3.1063,3.1253,3.1063,3.1158,1795200.0
2012-03-01 10:30:00,3.28,3.28,3.26,3.27,1490400.0,3.1158,3.1158,3.0968,3.1063,1490400.0
2012-03-01 10:40:00,3.27,3.27,3.26,3.27,2287200.0,3.1063,3.1063,3.0968,3.1063,2287200.0
2012-03-01 10:50:00,3.26,3.27,3.25,3.27,1567200.0,3.0968,3.1063,3.0873,3.1063,1567200.0
2012-03-01 11:00:00,3.27,3.28,3.27,3.27,1303200.0,3.1063,3.1158,3.1063,3.1063,1303200.0
2012-03-01 11:10:00,3.27,3.27,3.26,3.27,1819200.0,3.1063,3.1063,3.0968,3.1063,1819200.0
2012-03-01 11:20:00,3.27,3.28,3.26,3.28,4569600.0,3.1063,3.1158,3.0968,3.1158,4569600.0
2012-03-01 11:30:00,3.28,3.28,3.27,3.27,4188000.0,3.1158,3.1158,3.1063,3.1063,4188000.0
2012-03-01 11:40:00,3.27,3.29,3.27,3.29,1852800.0,3.1063,3.1253,3.1063,3.1253,1852800.0
2012-03-01 11:50:00,3.29,3.29,3.28,3.29,991200.0,3.1253,3.1253,3.1158,3.1253,991200.0
2012-03-01 12:00:00,3.29,3.29,3.28,3.28,638400.0,3.1253,3.1253,3.1158,3.1158,638400.0
2012-03-01 12:10:00,3.29,3.29,3.28,3.29,268800.0,3.1253,3.1253,3.1158,3.1253,268800.0
2012-03-01 12:20:00,3.29,3.3,3.29,3.29,5649600.0,3.1253,3.1348,3.1253,3.1253,5649600.0
2012-03-01 12:30:00,3.29,3.29,3.29,3.29,784800.0,3.1253,3.1253,3.1253,3.1253,784800.0
2012-03-01 12:40:00,3.29,3.29,3.29,3.29,772800.0,3.1253,3.1253,3.1253,3.1253,772800.0
2012-03-01 12:50:00,3.29,3.3,3.29,3.29,1022400.0,3.1253,3.1348,3.1253,3.1253,1022400.0
2012-03-01 13:00:00,3.29,3.29,3.29,3.29,482400.0,3.1253,3.1253,3.1253,3.1253,482400.0
2012-03-01 13:10:00,3.29,3.29,3.28,3.29,957600.0,3.1253,3.1253,3.1158,3.1253,957600.0
2012-03-01 13:20:00,3.29,3.3,3.29,3.3,1874400.0,3.1253,3.1348,3.1253,3.1348,1874400.0
2012-03-01 13:30:00,3.3,3.31,3.3,3.3,717600.0,3.1348,3.1443,3.1348,3.1348,717600.0
2012-03-01 13:40:00,3.3,3.31,3.3,3.3,1063200.0,3.1348,3.1443,3.1348,3.1348,1063200.0
2012-03-01 13:50:00,3.3,3.3,3.3,3.3,698400.0,3.1348,3.1348,3.1348,3.1348,698400.0
2012-03-01 14:00:00,3.3,3.31,3.3,3.31,446400.0,3.1348,3.1443,3.1348,3.1443,446400.0
2012-03-01 14:10:00,3.31,3.31,3.3,3.3,981600.0,3.1443,3.1443,3.1348,3.1348,981600.0
2012-03-01 14:20:00,3.3,3.3,3.29,3.29,1072800.0,3.1348,3.1348,3.1253,3.1253,1072800.0
2012-03-01 14:30:00,3.29,3.29,3.29,3.29,544800.0,3.1253,3.1253,3.1253,3.1253,544800.0
2012-03-01 14:40:00,3.29,3.29,3.28,3.29,1039200.0,3.1253,3.1253,3.1158,3.1253,1039200.0
2012-03-01 14:50:00,3.29,3.29,3.29,3.29,472800.0,3.1253,3.1253,3.1253,3.1253,472800.0
2012-03-01 15:00:00,3.29,3.3,3.28,3.28,1022400.0,3.1253,3.1348,3.1158,3.1158,1022400.0
2012-03-01 15:10:00,3.28,3.29,3.26,3.26,2275200.0,3.1158,3.1253,3.0968,3.0968,2275200.0
2012-03-01 15:20:00,3.26,3.28,3.26,3.28,2788800.0,3.0968,3.1158,3.0968,3.1158,2788800.0
2012-03-01 15:30:00,3.28,3.28,3.26,3.26,1543200.0,3.1158,3.1158,3.0968,3.0968,1543200.0
2012-03-01 15:40:00,3.27,3.29,3.26,3.29,2251200.0,3.1063,3.1253,3.0968,3.1253,2251200.0
2012-03-01 15:50:00,3.29,3.3,3.29,3.29,3376800.0,3.1253,3.1348,3.1253,3.1253,3376800.0
2012-03-02 09:30:00,3.28,3.29,3.28,3.28,888000.0,3.1158,3.1253,3.1158,3.1158,888000.0
2012-03-02 09:40:00,3.28,3.28,3.27,3.27,760800.0,3.1158,3.1158,3.1063,3.1063,760800.0
2012-03-02 09:50:00,3.27,3.28,3.27,3.27,1231200.0,3.1063,3.1158,3.1063,3.1063,1231200.0
2012-03-02 10:00:00,3.27,3.27,3.27,3.27,1483200.0,3.1063,3.1063,3.1063,3.1063,1483200.0
2012-03-02 10:10:00,3.27,3.29,3.27,3.29,1939200.0,3.1063,3.1253,3.1063,3.1253,1939200.0
2012-03-02 10:20:00,3.29,3.29,3.28,3.29,832800.0,3.1253,3.1253,3.1158,3.1253,832800.0
2012-03-02 10:30:00,3.29,3.29,3.28,3.28,957600.0,3.1253,3.1253,3.1158,3.1158,957600.0
2012-03-02 10:40:00,3.28,3.28,3.27,3.28,1065600.0,3.1158,3.1158,3.1063,3.1158,1065600.0
2012-03-02 10:50:00,3.28,3.29,3.28,3.28,938400.0,3.1158,3.1253,3.1158,3.1158,938400.0
2012-03-02 11:00:00,3.28,3.28,3.27,3.28,1322400.0,3.1158,3.1158,3.1063,3.1158,1322400.0
2012-03-02 11:10:00,3.28,3.28,3.27,3.27,1233600.0,3.1158,3.1158,3.1063,3.1063,1233600.0
2012-03-02 11:20:00,3.27,3.28,3.27,3.28,780000.0,3.1063,3.1158,3.1063,3.1158,780000.0
2012-03-02 11:30:00,3.27,3.28,3.27,3.27,748800.0,3.1063,3.1158,3.1063,3.1063,748800.0
2012-03-02 11:40:00,3.27,3.27,3.25,3.26,2584800.0,3.1063,3.1063,3.0873,3.0968,2584800.0
2012-03-02 11:50:00,3.26,3.26,3.25,3.26,1125600.0,3.0968,3.0968,3.0873,3.0968,1125600.0
2012-03-02 12:00:00,3.26,3.26,3.25,3.26,732000.0,3.0968,3.0968,3.0873,3.0968,732000.0
2012-03-02 12:10:00,3.26,3.26,3.25,3.25,1725600.0,3.0968,3.0968,3.0873,3.0873,1725600.0
2012-03-02 12:20:00,3.25,3.26,3.25,3.25,1233600.0,3.0873,3.0968,3.0873,3.0873,1233600.0
2012-03-02 12:30:00,3.25,3.26,3.25,3.26,1286400.0,3.0873,3.0968,3.0873,3.0968,1286400.0
2012-03-02 12:40:00,3.26,3.26,3.26,3.26,218400.0,3.0968,3.0968,3.0968,3.0968,218400.0
2012-03-02 12:50:00,3.26,3.26,3.26,3.26,465600.0,3.0968,3.0968,3.0968,3.0968,465600.0
2012-03-02 13:00:00,3.26,3.26,3.25,3.25,876000.0,3.0968,3.0968,3.0873,3.0873,876000.0
2012-03-02 13:10:00,3.26,3.26,3.24,3.24,1300800.0,3.0968,3.0968,3.0778,3.0778,1300800.0
2012-03-02 13:20:00,3.24,3.25,3.24,3.24,1231200.0,3.0778,3.0873,3.0778,3.0778,1231200.0
2012-03-02 13:30:00,3.24,3.25,3.24,3.25,650400.0,3.0778,3.0873,3.0778,3.0873,650400.0
2012-03-02 13:40:00,3.25,3.25,3.24,3.25,1363200.0,3.0873,3.0873,3.0778,3.0873,1363200.0
2012-03-02 13:50:00,3.25,3.26,3.25,3.26,561600.0,3.0873,3.0968,3.0873,3.0968,561600.0
2012-03-02 14:00:00,3.26,3.26,3.26,3.26,962400.0,3.0968,3.0968,3.0968,3.0968,962400.0
2012-03-02 14:10:00,3.26,3.26,3.25,3.26,561600.0,3.0968,3.0968,3.0873,3.0968,561600.0
2012-03-02 14:20:00,3.26,3.26,3.25,3.26,535200.0,3.0968,3.0968,3.0873,3.0968,535200.0
2012-03-02 14:30:00,3.26,3.26,3.25,3.26,372000.0,3.0968,3.0968,3.0873,3.0968,372000.0
2012-03-02 14:40:00,3.26,3.26,3.25,3.26,290400.0,3.0968,3.0968,3.0873,3.0968,290400.0
2012-03-02 14:50:00,3.26,3.26,3.26,3.26,372000.0,3.0968,3.0968,3.0968,3.0968,372000.0
2012-03-02 15:00:00,3.26,3.27,3.26,3.26,616800.0,3.0968,3.1063,3.0968,3.0968,616800.0
2012-03-02 15:10:00,3.26,3.26,3.26,3.26,283200.0,3.0968,3.0968,3.0968,3.0968,283200.0
2012-03-02 15:20:00,3.26,3.27,3.26,3.27,842400.0,3.0968,3.1063,3.0968,3.1063,842400.0
2012-03-02 15:30:00,3.27,3.28,3.26,3.26,2083200.0,3.1063,3.1158,3.0968,3.0968,2083200.0
2012-03-02 15:40:00,3.26,3.26,3.26,3.26,1617600.0,3.0968,3.0968,3.0968,3.0968,1617600.0
2012-03-02 15:50:00,3.26,3.26,3.25,3.26,1809600.0,3.0968,3.0968,3.0873,3.0968,1809600.0
2012-03-05 09:30:00,3.24,3.24,3.23,3.24,1293600.0,3.0778,3.0778,3.0683,3.0778,1293600.0
2012-03-05 09:40:00,3.24,3.24,3.22,3.23,1310400.0,3.0778,3.0778,3.0588,3.0683,1310400.0
2012-03-05 09:50:00,3.23,3.23,3.22,3.23,1322400.0,3.0683,3.0683,3.0588,3.0683,1322400.0
2012-03-05 10:00:00,3.23,3.25,3.22,3.24,4651200.0,3.0683,3.0873,3.0588,3.0778,4651200.0
2012-03-05 10:10:00,3.24,3.24,3.22,3.23,2056800.0,3.0778,3.0778,3.0588,3.0683,2056800.0
2012-03-05 10:20:00,3.23,3.23,3.2,3.2,5889600.0,3.0683,3.0683,3.0398,3.0398,5889600.0
2012-03-05 10:30:00,3.2,3.21,3.19,3.2,2246400.0,3.0398,3.0493,3.0303,3.0398,2246400.0
2012-03-05 10:40:00,3.2,3.21,3.2,3.21,1346400.0,3.0398,3.0493,3.0398,3.0493,1346400.0
2012-03-05 10:50:00,3.21,3.22,3.2,3.21,1509600.0,3.0493,3.0588,3.0398,3.0493,1509600.0
2012-03-05 11:00:00,3.21,3.22,3.2,3.21,1536000.0,3.0493,3.0588,3.0398,3.0493,1536000.0
2012-03-05 11:10:00,3.21,3.21,3.19,3.19,2061600.0,3.0493,3.0493,3.0303,3.0303,2061600.0
2012-03-05 11:20:00,3.19,3.2,3.19,3.2,4401600.0,3.0303,3.0398,3.0303,3.0398,4401600.0
2012-03-05 11:30:00,3.2,3.2,3.19,3.19,4915200.0,3.0398,3.0398,3.0303,3.0303,4915200.0
2012-03-05 11:40:00,3.19,3.21,3.19,3.21,2628000.0,3.0303,3.0493,3.0303,3.0493,2628000.0
2012-03-05 11:50:00,3.21,3.21,3.2,3.2,1567200.0,3.0493,3.0493,3.0398,3.0398,1567200.0
2012-03-05 12:00:00,3.2,3.2,3.2,3.2,1994400.0,3.0398,3.0398,3.0398,3.0398,1994400.0
2012-03-05 12:10:00,3.2,3.21,3.2,3.2,2270400.0,3.0398,3.0493,3.0398,3.0398,2270400.0
2012-03-05 12:20:00,3.2,3.2,3.2,3.2,1048800.0,3.0398,3.0398,3.0398,3.0398,1048800.0
2012-03-05 12:30:00,3.2,3.2,3.2,3.2,2080800.0,3.0398,3.0398,3.0398,3.0398,2080800.0
2012-03-05 12:40:00,3.2,3.2,3.2,3.2,4341600.0,3.0398,3.0398,3.0398,3.0398,4341600.0
2012-03-05 12:50:00,3.2,3.2,3.19,3.19,1147200.0,3.0398,3.0398,3.0303,3.0303,1147200.0
2012-03-05 13:00:00,3.19,3.2,3.19,3.2,787200.0,3.0303,3.0398,3.0303,3.0398,787200.0
2012-03-05 13:10:00,3.2,3.21,3.2,3.21,729600.0,3.0398,3.0493,3.0398,3.0493,729600.0
2012-03-05 13:20:00,3.21,3.21,3.2,3.21,523200.0,3.0493,3.0493,3.0398,3.0493,523200.0
2012-03-05 13:30:00,3.21,3.21,3.2,3.21,410400.0,3.0493,3.0493,3.0398,3.0493,410400.0
2012-03-05 13:40:00,3.21,3.21,3.2,3.21,254400.0,3.0493,3.0493,3.0398,3.0493,254400.0
2012-03-05 13:50:00,3.2,3.2,3.19,3.2,722400.0,3.0398,3.0398,3.0303,3.0398,722400.0
2012-03-05 14:00:00,3.2,3.2,3.2,3.2,247200.0,3.0398,3.0398,3.0398,3.0398,247200.0
2012-03-05 14:10:00,3.2,3.21,3.2,3.2,446400.0,3.0398,3.0493,3.0398,3.0398,446400.0
2012-03-05 14:20:00,3.2,3.22,3.2,3.21,914400.0,3.0398,3.0588,3.0398,3.0493,914400.0
2012-03-05 14:30:00,3.21,3.21,3.2,3.21,926400.0,3.0493,3.0493,3.0398,3.0493,926400.0
2012-03-05 14:40:00,3.21,3.21,3.21,3.21,883200.0,3.0493,3.0493,3.0493,3.0493,883200.0
2012-03-05 14:50:00,3.21,3.23,3.21,3.22,1996800.0,3.0493,3.0683,3.0493,3.0588,1996800.0
2012-03-05 15:00:00,3.22,3.23,3.22,3.22,844800.0,3.0588,3.0683,3.0588,3.0588,844800.0
2012-03-05 15:10:00,3.22,3.23,3.22,3.23,1000800.0,3.0588,3.0683,3.0588,3.0683,1000800.0
2012-03-05 15:20:00,3.23,3.23,3.23,3.23,1075200.0,3.0683,3.0683,3.0683,3.0683,1075200.0
2012-03-05 15:30:00,3.23,3.23,3.23,3.23,576000.0,3.0683,3.0683,3.0683,3.0683,576000.0
2012-03-05 15:40:00,3.23,3.23,3.22,3.22,1228800.0,3.0683,3.0683,3.0588,3.0588,1228800.0
2012-03-05 15:50:00,3.22,3.23,3.22,3.22,1838400.0,3.0588,3.0683,3.0588,3.0588,1838400.0
2012-03-06 09:30:00,3.12,3.12,3.11,3.11,8083200.0,2.9638,2.9638,2.9543,2.9543,8083200.0
2012-03-06 09:40:00,3.11,3.11,3.1,3.11,3542400.0,2.9543,2.9543,2.9448,2.9543,3542400.0
2012-03-06 09:50:00,3.11,3.11,3.1,3.1,2419200.0,2.9543,2.9543,2.9448,2.9448,2419200.0
2012-03-06 10:00:00,3.1,3.11,3.09,3.1,5860800.0,2.9448,2.9543,2.9353,2.9448,5860800.0
2012-03-06 10:10:00,3.1,3.1,3.09,3.09,2685600.0,2.9448,2.9448,2.9353,2.9353,2685600.0
2012-03-06 10:20:00,3.09,3.09,3.08,3.09,3225600.0,2.9353,2.9353,2.9258,2.9353,3225600.0
2012-03-06 10:30:00,3.09,3.1,3.09,3.1,2728800.0,2.9353,2.9448,2.9353,2.9448,2728800.0
2012-03-06 10:40:00,3.1,3.1,3.09,3.09,1867200.0,2.9448,2.9448,2.9353,2.9353,1867200.0
2012-03-06 10:50:00,3.09,3.09,3.08,3.09,1886400.0,2.9353,2.9353,2.9258,2.9353,1886400.0
2012-03-06 11:00:00,3.08,3.1,3.08,3.1,1677600.0,2.9258,2.9448,2.9258,2.9448,1677600.0
2012-03-06 11:10:00,3.1,3.1,3.09,3.1,2215200.0,2.9448,2.9448,2.9353,2.9448,2215200.0
2012-03-06 11:20:00,3.1,3.1,3.09,3.1,1893600.0,2.9448,2.9448,2.9353,2.9448,1893600.0
2012-03-06 11:30:00,3.1,3.1,3.08,3.09,3408000.0,2.9448,2.9448,2.9258,2.9353,3408000.0
2012-03-06 11:40:00,3.09,3.09,3.08,3.08,1754400.0,2.9353,2.9353,2.9258,2.9258,1754400.0
2012-03-06 11:50:00,3.08,3.08,3.08,3.08,1855200.0,2.9258,2.9258,2.9258,2.9258,1855200.0
2012-03-06 12:00:00,3.08,3.09,3.07,3.08,1591200.0,2.9258,2.9353,2.9163,2.9258,1591200.0
2012-03-06 12:10:00,3.08,3.08,3.06,3.07,2880000.0,2.9258,2.9258,2.9068,2.9163,2880000.0
2012-03-06 12:20:00,3.07,3.07,3.06,3.07,1140000.0,2.9163,2.9163,2.9068,2.9163,1140000.0
2012-03-06 12:30:00,3.07,3.08,3.07,3.08,1368000.0,2.9163,2.9258,2.9163,2.9258,1368000.0
2012-03-06 12:40:00,3.08,3.08,3.07,3.08,808800.0,2.9258,2.9258,2.9163,2.9258,808800.0
2012-03-06 12:50:00,3.08,3.08,3.07,3.07,1200000.0,2.9258,2.9258,2.9163,2.9163,1200000.0
2012-03-06 13:00:00,3.07,3.08,3.07,3.07,1761600.0,2.9163,2.9258,2.9163,2.9163,1761600.0
2012-03-06 13:10:00,3.07,3.08,3.07,3.07,1056000.0,2.9163,2.9258,2.9163,2.9163,1056000.0
2012-03-06 13:20:00,3.07,3.07,3.06,3.07,1495200.0,2.9163,2.9163,2.9068,2.9163,1495200.0
2012-03-06 13:30:00,3.07,3.08,3.07,3.07,806400.0,2.9163,2.9258,2.9163,2.9163,806400.0
2012-03-06 13:40:00,3.08,3.08,3.06,3.07,2162400.0,2.9258,2.9258,2.9068,2.9163,2162400.0
2012-03-06 13:50:00,3.07,3.08,3.07,3.07,830400.0,2.9163,2.9258,2.9163,2.9163,830400.0
2012-03-06 14:00:00,3.07,3.07,3.07,3.07,549600.0,2.9163,2.9163,2.9163,2.9163,549600.0
2012-03-06 14:10:00,3.07,3.08,3.07,3.07,854400.0,2.9163,2.9258,2.9163,2.9163,854400.0
2012-03-06 14:20:00,3.07,3.07,3.06,3.06,1648800.0,2.9163,2.9163,2.9068,2.9068,1648800.0
2012-03-06 14:30:00,3.06,3.06,3.05,3.06,1944000.0,2.9068,2.9068,2.8973,2.9068,1944000.0
2012-03-06 14:40:00,3.05,3.06,3.05,3.06,871200.0,2.8973,2.9068,2.8973,2.9068,871200.0
2012-03-06 14:50:00,3.06,3.06,3.05,3.05,405600.0,2.9068,2.9068,2.8973,2.8973,405600.0
2012-03-06 15:00:00,3.05,3.07,3.05,3.06,590400.0,2.8973,2.9163,2.8973,2.9068,590400.0
2012-03-06 15:10:00,3.06,3.07,3.06,3.07,1000800.0,2.9068,2.9163,2.9068,2.9163,1000800.0
2012-03-06 15:20:00,3.07,3.07,3.06,3.06,1101600.0,2.9163,2.9163,2.9068,2.9068,1101600.0
2012-03-06 15:30:00,3.06,3.07,3.06,3.06,2030400.0,2.9068,2.9163,2.9068,2.9068,2030400.0
2012-03-06 15:40:00,3.06,3.08,3.06,3.07,2169600.0,2.9068,2.9258,2.9068,2.9163,2169600.0
2012-03-06 15:50:00,3.07,3.08,3.07,3.07,3888000.0,2.9163,2.9258,2.9163,2.9163,3888000.0
2012-03-07 09:30:00,3.1,3.1,3.09,3.09,2568000.0,2.9448,2.9448,2.9353,2.9353,2568000.0
2012-03-07 09:40:00,3.1,3.1,3.09,3.09,1183200.0,2.9448,2.9448,2.9353,2.9353,1183200.0
2012-03-07 09:50:00,3.09,3.11,3.09,3.1,2140800.0,2.9353,2.9543,2.9353,2.9448,2140800.0
2012-03-07 10:00:00,3.1,3.11,3.09,3.1,2368800.0,2.9448,2.9543,2.9353,2.9448,2368800.0
2012-03-07 10:10:00,3.1,3.11,3.1,3.11,1416000.0,2.9448,2.9543,2.9448,2.9543,1416000.0
2012-03-07 10:20:00,3.11,3.11,3.09,3.1,1495200.0,2.9543,2.9543,2.9353,2.9448,1495200.0
2012-03-07 10:30:00,3.1,3.1,3.1,3.1,885600.0,2.9448,2.9448,2.9448,2.9448,885600.0
2012-03-07 10:40:00,3.1,3.1,3.09,3.1,1022400.0,2.9448,2.9448,2.9353,2.9448,1022400.0
2012-03-07 10:50:00,3.1,3.11,3.1,3.1,967200.0,2.9448,2.9543,2.9448,2.9448,967200.0
2012-03-07 11:00:00,3.1,3.13,3.1,3.12,2992800.0,2.9448,2.9733,2.9448,2.9638,2992800.0
2012-03-07 11:10:00,3.12,3.14,3.12,3.14,3700800.0,2.9638,2.9828,2.9638,2.9828,3700800.0
2012-03-07 11:20:00,3.13,3.14,3.13,3.13,1504800.0,2.9733,2.9828,2.9733,2.9733,1504800.0
2012-03-07 11:30:00,3.13,3.14,3.13,3.13,1579200.0,2.9733,2.9828,2.9733,2.9733,1579200.0
2012-03-07 11:40:00,3.14,3.14,3.13,3.13,1130400.0,2.9828,2.9828,2.9733,2.9733,1130400.0
2012-03-07 11:50:00,3.13,3.14,3.13,3.14,717600.0,2.9733,2.9828,2.9733,2.9828,717600.0
2012-03-07 12:00:00,3.14,3.14,3.13,3.13,1819200.0,2.9828,2.9828,2.9733,2.9733,1819200.0
2012-03-07 12:10:00,3.13,3.14,3.13,3.13,319200.0,2.9733,2.9828,2.9733,2.9733,319200.0
2012-03-07 12:20:00,3.13,3.14,3.13,3.14,276000.0,2.9733,2.9828,2.9733,2.9828,276000.0
2012-03-07 12:30:00,3.14,3.14,3.13,3.13,405600.0,2.9828,2.9828,2.9733,2.9733,405600.0
2012-03-07 12:40:00,3.13,3.14,3.13,3.14,374400.0,2.9733,2.9828,2.9733,2.9828,374400.0
2012-03-07 12:50:00,3.14,3.14,3.14,3.14,619200.0,2.9828,2.9828,2.9828,2.9828,619200.0
2012-03-07 13:00:00,3.14,3.14,3.13,3.14,468000.0,2.9828,2.9828,2.9733,2.9828,468000.0
2012-03-07 13:10:00,3.14,3.14,3.13,3.14,444000.0,2.9828,2.9828,2.9733,2.9828,444000.0
2012-03-07 13:20:00,3.14,3.14,3.13,3.14,417600.0,2.9828,2.9828,2.9733,2.9828,417600.0
2012-03-07 13:30:00,3.13,3.14,3.13,3.14,415200.0,2.9733,2.9828,2.9733,2.9828,415200.0
2012-03-07 13:40:00,3.14,3.14,3.12,3.13,1279200.0,2.9828,2.9828,2.9638,2.9733,1279200.0
2012-03-07 13:50:00,3.13,3.13,3.13,3.13,564000.0,2.9733,2.9733,2.9733,2.9733,564000.0
2012-03-07 14:00:00,3.13,3.15,3.13,3.14,1267200.0,2.9733,2.9923,2.9733,2.9828,1267200.0
2012-03-07 14:10:00,3.14,3.15,3.14,3.14,650400.0,2.9828,2.9923,2.9828,2.9828,650400.0
2012-03-07 14:20:00,3.14,3.14,3.14,3.14,588000.0,2.9828,2.9828,2.9828,2.9828,588000.0
2012-03-07 14:30:00,3.14,3.14,3.13,3.13,768000.0,2.9828,2.9828,2.9733,2.9733,768000.0
2012-03-07 14:40:00,3.13,3.14,3.13,3.13,976800.0,2.9733,2.9828,2.9733,2.9733,976800.0
2012-03-07 14:50:00,3.13,3.14,3.13,3.14,487200.0,2.9733,2.9828,2.9733,2.9828,487200.0
2012-03-07 15:00:00,3.14,3.15,3.13,3.13,1248000.0,2.9828,2.9923,2.9733,2.9733,1248000.0
2012-03-07 15:10:00,3.13,3.14,3.13,3.14,544800.0,2.9733,2.9828,2.9733,2.9828,544800.0
2012-03-07 15:20:00,3.14,3.15,3.14,3.14,1164000.0,2.9828,2.9923,2.9828,2.9828,1164000.0
2012-03-07 15:30:00,3.15,3.15,3.14,3.15,820800.0,2.9923,2.9923,2.9828,2.9923,820800.0
2012-03-07 15:40:00,3.14,3.15,3.14,3.15,818400.0,2.9828,2.9923,2.9828,2.9923,818400.0
2012-03-07 15:50:00,3.15,3.15,3.14,3.14,1872000.0,2.9923,2.9923,2.9828,2.9828,1872000.0
2012-03-08 09:30:00,3.2,3.21,3.2,3.2,2280000.0,3.0398,3.0493,3.0398,3.0398,2280000.0
2012-03-08 09:40:00,3.2,3.21,3.2,3.2,1231200.0,3.0398,3.0493,3.0398,3.0398,1231200.0
2012-03-08 09:50:00,3.2,3.2,3.19,3.2,2508000.0,3.0398,3.0398,3.0303,3.0398,2508000.0
2012-03-08 10:00:00,3.2,3.2,3.18,3.19,1020000.0,3.0398,3.0398,3.0208,3.0303,1020000.0
2012-03-08 10:10:00,3.19,3.19,3.18,3.19,1840800.0,3.0303,3.0303,3.0208,3.0303,1840800.0
2012-03-08 10:20:00,3.19,3.19,3.18,3.18,878400.0,3.0303,3.0303,3.0208,3.0208,878400.0
2012-03-08 10:30:00,3.19,3.2,3.19,3.19,1377600.0,3.0303,3.0398,3.0303,3.0303,1377600.0
2012-03-08 10:40:00,3.19,3.2,3.19,3.2,1140000.0,3.0303,3.0398,3.0303,3.0398,1140000.0
2012-03-08 10:50:00,3.2,3.2,3.2,3.2,912000.0,3.0398,3.0398,3.0398,3.0398,912000.0
2012-03-08 11:00:00,3.2,3.21,3.2,3.21,830400.0,3.0398,3.0493,3.0398,3.0493,830400.0
2012-03-08 11:10:00,3.21,3.22,3.21,3.21,1356000.0,3.0493,3.0588,3.0493,3.0493,1356000.0
2012-03-08 11:20:00,3.21,3.22,3.21,3.21,1821600.0,3.0493,3.0588,3.0493,3.0493,1821600.0
2012-03-08 11:30:00,3.21,3.22,3.21,3.21,751200.0,3.0493,3.0588,3.0493,3.0493,751200.0
2012-03-08 11:40:00,3.21,3.22,3.21,3.21,362400.0,3.0493,3.0588,3.0493,3.0493,362400.0
2012-03-08 11:50:00,3.21,3.22,3.21,3.22,696000.0,3.0493,3.0588,3.0493,3.0588,696000.0
2012-03-08 12:00:00,3.22,3.22,3.22,3.22,1036800.0,3.0588,3.0588,3.0588,3.0588,1036800.0
2012-03-08 12:10:00,3.22,3.23,3.22,3.22,650400.0,3.0588,3.0683,3.0588,3.0588,650400.0
2012-03-08 12:20:00,3.22,3.23,3.22,3.23,1056000.0,3.0588,3.0683,3.0588,3.0683,1056000.0
2012-03-08 12:30:00,3.22,3.23,3.22,3.23,252000.0,3.0588,3.0683,3.0588,3.0683,252000.0
2012-03-08 12:40:00,3.23,3.23,3.23,3.23,585600.0,3.0683,3.0683,3.0683,3.0683,585600.0
2012-03-08 12:50:00,3.23,3.23,3.23,3.23,525600.0,3.0683,3.0683,3.0683,3.0683,525600.0
2012-03-08 13:00:00,3.23,3.23,3.22,3.23,585600.0,3.0683,3.0683,3.0588,3.0683,585600.0
2012-03-08 13:10:00,3.22,3.23,3.22,3.23,441600.0,3.0588,3.0683,3.0588,3.0683,441600.0
2012-03-08 13:20:00,3.23,3.23,3.22,3.23,355200.0,3.0683,3.0683,3.0588,3.0683,355200.0
2012-03-08 13:30:00,3.23,3.23,3.22,3.23,261600.0,3.0683,3.0683,3.0588,3.0683,261600.0
2012-03-08 13:40:00,3.23,3.23,3.23,3.23,547200.0,3.0683,3.0683,3.0683,3.0683,547200.0
2012-03-08 13:50:00,3.23,3.23,3.22,3.22,280800.0,3.0683,3.0683,3.0588,3.0588,280800.0
2012-03-08 14:00:00,3.22,3.22,3.22,3.22,264000.0,3.0588,3.0588,3.0588,3.0588,264000.0
2012-03-08 14:10:00,3.22,3.22,3.22,3.22,542400.0,3.0588,3.0588,3.0588,3.0588,542400.0
2012-03-08 14:20:00,3.22,3.22,3.22,3.22,338400.0,3.0588,3.0588,3.0588,3.0588,338400.0
2012-03-08 14:30:00,3.22,3.22,3.22,3.22,232800.0,3.0588,3.0588,3.0588,3.0588,232800.0
2012-03-08 14:40:00,3.22,3.23,3.22,3.23,391200.0,3.0588,3.0683,3.0588,3.0683,391200.0
2012-03-08 14:50:00,3.23,3.25,3.23,3.24,1344000.0,3.0683,3.0873,3.0683,3.0778,1344000.0
2012-03-08 15:00:00,3.24,3.24,3.24,3.24,597600.0,3.0778,3.0778,3.0778,3.0778,597600.0
2012-03-08 15:10:00,3.24,3.25,3.24,3.25,648000.0,3.0778,3.0873,3.0778,3.0873,648000.0
2012-03-08 15:20:00,3.25,3.25,3.24,3.25,386400.0,3.0873,3.0873,3.0778,3.0873,386400.0
2012-03-08 15:30:00,3.25,3.25,3.24,3.24,842400.0,3.0873,3.0873,3.0778,3.0778,842400.0
2012-03-08 15:40:00,3.24,3.24,3.24,3.24,1135200.0,3.0778,3.0778,3.0778,3.0778,1135200.0
2012-03-08 15:50:00,3.23,3.24,3.23,3.23,2160000.0,3.0683,3.0778,3.0683,3.0683,2160000.0
2012-03-09 09:30:00,3.25,3.26,3.24,3.26,4855200.0,3.0873,3.0968,3.0778,3.0968,4855200.0
2012-03-09 09:40:00,3.25,3.27,3.25,3.26,2054400.0,3.0873,3.1063,3.0873,3.0968,2054400.0
2012-03-09 09:50:00,3.26,3.27,3.25,3.25,1255200.0,3.0968,3.1063,3.0873,3.0873,1255200.0
2012-03-09 10:00:00,3.25,3.27,3.25,3.27,2124000.0,3.0873,3.1063,3.0873,3.1063,2124000.0
2012-03-09 10:10:00,3.27,3.27,3.26,3.27,564000.0,3.1063,3.1063,3.0968,3.1063,564000.0
2012-03-09 10:20:00,3.27,3.28,3.27,3.28,1140000.0,3.1063,3.1158,3.1063,3.1158,1140000.0
2012-03-09 10:30:00,3.28,3.29,3.28,3.29,1372800.0,3.1158,3.1253,3.1158,3.1253,1372800.0
2012-03-09 10:40:00,3.3,3.3,3.28,3.29,679200.0,3.1348,3.1348,3.1158,3.1253,679200.0
2012-03-09 10:50:00,3.28,3.29,3.28,3.29,1132800.0,3.1158,3.1253,3.1158,3.1253,1132800.0
2012-03-09 11:00:00,3.29,3.29,3.29,3.29,1526400.0,3.1253,3.1253,3.1253,3.1253,1526400.0
2012-03-09 11:10:00,3.29,3.29,3.29,3.29,372000.0,3.1253,3.1253,3.1253,3.1253,372000.0
2012-03-09 11:20:00,3.29,3.29,3.28,3.28,420000.0,3.1253,3.1253,3.1158,3.1158,420000.0
2012-03-09 11:30:00,3.28,3.29,3.28,3.29,391200.0,3.1158,3.1253,3.1158,3.1253,391200.0
2012-03-09 11:40:00,3.29,3.29,3.28,3.29,268800.0,3.1253,3.1253,3.1158,3.1253,268800.0
2012-03-09 11:50:00,3.29,3.29,3.29,3.29,386400.0,3.1253,3.1253,3.1253,3.1253,386400.0
2012-03-09 12:00:00,3.29,3.29,3.28,3.29,717600.0,3.1253,3.1253,3.1158,3.1253,717600.0
2012-03-09 12:10:00,3.28,3.29,3.28,3.29,232800.0,3.1158,3.1253,3.1158,3.1253,232800.0
2012-03-09 12:20:00,3.29,3.29,3.29,3.29,134400.0,3.1253,3.1253,3.1253,3.1253,134400.0
2012-03-09 12:30:00,3.29,3.29,3.28,3.29,302400.0,3.1253,3.1253,3.1158,3.1253,302400.0
2012-03-09 12:40:00,3.28,3.29,3.28,3.29,252000.0,3.1158,3.1253,3.1158,3.1253,252000.0
2012-03-09 12:50:00,3.29,3.29,3.29,3.29,669600.0,3.1253,3.1253,3.1253,3.1253,669600.0
2012-03-09 13:00:00,3.29,3.29,3.29,3.29,451200.0,3.1253,3.1253,3.1253,3.1253,451200.0
2012-03-09 13:10:00,3.29,3.29,3.29,3.29,444000.0,3.1253,3.1253,3.1253,3.1253,444000.0
2012-03-09 13:20:00,3.29,3.29,3.28,3.29,480000.0,3.1253,3.1253,3.1158,3.1253,480000.0
2012-03-09 13:30:00,3.28,3.29,3.28,3.29,153600.0,3.1158,3.1253,3.1158,3.1253,153600.0
2012-03-09 13:40:00,3.29,3.29,3.29,3.29,213600.0,3.1253,3.1253,3.1253,3.1253,213600.0
2012-03-09 13:50:00,3.29,3.29,3.29,3.29,340800.0,3.1253,3.1253,3.1253,3.1253,340800.0
2012-03-09 14:00:00,3.29,3.29,3.29,3.29,518400.0,3.1253,3.1253,3.1253,3.1253,518400.0
2012-03-09 14:10:00,3.29,3.29,3.28,3.28,283200.0,3.1253,3.1253,3.1158,3.1158,283200.0
2012-03-09 14:20:00,3.28,3.29,3.28,3.29,278400.0,3.1158,3.1253,3.1158,3.1253,278400.0
2012-03-09 14:30:00,3.29,3.29,3.28,3.29,208800.0,3.1253,3.1253,3.1158,3.1253,208800.0
2012-03-09 14:40:00,3.29,3.29,3.28,3.28,1092000.0,3.1253,3.1253,3.1158,3.1158,1092000.0
2012-03-09 14:50:00,3.28,3.28,3.26,3.26,2570400.0,3.1158,3.1158,3.0968,3.0968,2570400.0
2012-03-09 15:00:00,3.26,3.28,3.26,3.27,1392000.0,3.0968,3.1158,3.0968,3.1063,1392000.0
2012-03-09 15:10:00,3.27,3.27,3.26,3.27,1027200.0,3.1063,3.1063,3.0968,3.1063,1027200.0
2012-03-09 15:20:00,3.27,3.27,3.27,3.27,856800.0,3.1063,3.1063,3.1063,3.1063,856800.0
2012-03-09 15:30:00,3.27,3.27,3.26,3.27,1101600.0,3.1063,3.1063,3.0968,3.1063,1101600.0
2012-03-09 15:40:00,3.27,3.27,3.27,3.27,530400.0,3.1063,3.1063,3.1063,3.1063,530400.0
2012-03-09 15:50:00,3.27,3.27,3.26,3.27,2169600.0,3.1063,3.1063,3.0968,3.1063,2169600.0
2012-03-12 09:30:00,3.27,3.28,3.26,3.28,1300800.0,3.1063,3.1158,3.0968,3.1158,1300800.0
2012-03-12 09:40:00,3.28,3.28,3.27,3.27,655200.0,3.1158,3.1158,3.1063,3.1063,655200.0
2012-03-12 09:50:00,3.27,3.27,3.26,3.27,835200.0,3.1063,3.1063,3.0968,3.1063,835200.0
2012-03-12 10:00:00,3.27,3.27,3.25,3.26,2349600.0,3.1063,3.1063,3.0873,3.0968,2349600.0
2012-03-12 10:10:00,3.26,3.27,3.25,3.26,835200.0,3.0968,3.1063,3.0873,3.0968,835200.0
2012-03-12 10:20:00,3.26,3.26,3.25,3.26,794400.0,3.0968,3.0968,3.0873,3.0968,794400.0
2012-03-12 10:30:00,3.25,3.26,3.24,3.24,1322400.0,3.0873,3.0968,3.0778,3.0778,1322400.0
2012-03-12 10:40:00,3.25,3.26,3.24,3.25,856800.0,3.0873,3.0968,3.0778,3.0873,856800.0
2012-03-12 10:50:00,3.25,3.26,3.25,3.26,1238400.0,3.0873,3.0968,3.0873,3.0968,1238400.0
2012-03-12 11:00:00,3.26,3.26,3.25,3.25,1012800.0,3.0968,3.0968,3.0873,3.0873,1012800.0
2012-03-12 11:10:00,3.25,3.26,3.25,3.26,583200.0,3.0873,3.0968,3.0873,3.0968,583200.0
2012-03-12 11:20:00,3.26,3.26,3.24,3.25,852000.0,3.0968,3.0968,3.0778,3.0873,852000.0
2012-03-12 11:30:00,3.25,3.26,3.25,3.26,914400.0,3.0873,3.0968,3.0873,3.0968,914400.0
2012-03-12 11:40:00,3.26,3.26,3.25,3.25,861600.0,3.0968,3.0968,3.0873,3.0873,861600.0
2012-03-12 11:50:00,3.25,3.25,3.24,3.24,1267200.0,3.0873,3.0873,3.0778,3.0778,1267200.0
2012-03-12 12:00:00,3.24,3.26,3.24,3.26,1005600.0,3.0778,3.0968,3.0778,3.0968,1005600.0
2012-03-12 12:10:00,3.26,3.26,3.25,3.26,921600.0,3.0968,3.0968,3.0873,3.0968,921600.0
2012-03-12 12:20:00,3.26,3.26,3.25,3.26,487200.0,3.0968,3.0968,3.0873,3.0968,487200.0
2012-03-12 12:30:00,3.26,3.26,3.25,3.26,316800.0,3.0968,3.0968,3.0873,3.0968,316800.0
2012-03-12 12:40:00,3.25,3.26,3.25,3.26,148800.0,3.0873,3.0968,3.0873,3.0968,148800.0
2012-03-12 12:50:00,3.26,3.26,3.25,3.26,559200.0,3.0968,3.0968,3.0873,3.0968,559200.0
2012-03-12 13:00:00,3.26,3.26,3.25,3.26,48000.0,3.0968,3.0968,3.0873,3.0968,48000.0
2012-03-12 13:10:00,3.26,3.26,3.25,3.26,348000.0,3.0968,3.0968,3.0873,3.0968,348000.0
2012-03-12 13:20:00,3.26,3.26,3.26,3.26,415200.0,3.0968,3.0968,3.0968,3.0968,415200.0
2012-03-12 13:30:00,3.26,3.27,3.26,3.27,1276800.0,3.0968,3.1063,3.0968,3.1063,1276800.0
2012-03-12 13:40:00,3.27,3.28,3.27,3.27,583200.0,3.1063,3.1158,3.1063,3.1063,583200.0
2012-03-12 13:50:00,3.27,3.28,3.27,3.27,242400.0,3.1063,3.1158,3.1063,3.1063,242400.0
2012-03-12 14:00:00,3.27,3.27,3.27,3.27,369600.0,3.1063,3.1063,3.1063,3.1063,369600.0
2012-03-12 14:10:00,3.27,3.28,3.27,3.27,794400.0,3.1063,3.1158,3.1063,3.1063,794400.0
2012-03-12 14:20:00,3.27,3.27,3.27,3.27,316800.0,3.1063,3.1063,3.1063,3.1063,316800.0
2012-03-12 14:30:00,3.27,3.27,3.27,3.27,146400.0,3.1063,3.1063,3.1063,3.1063,146400.0
2012-03-12 14:40:00,3.27,3.27,3.27,3.27,501600.0,3.1063,3.1063,3.1063,3.1063,501600.0
2012-03-12 14:50:00,3.27,3.27,3.27,3.27,408000.0,3.1063,3.1063,3.1063,3.1063,408000.0
2012-03-12 15:00:00,3.28,3.28,3.27,3.27,249600.0,3.1158,3.1158,3.1063,3.1063,249600.0
2012-03-12 15:10:00,3.27,3.27,3.27,3.27,237600.0,3.1063,3.1063,3.1063,3.1063,237600.0
2012-03-12 15:20:00,3.27,3.28,3.27,3.27,609600.0,3.1063,3.1158,3.1063,3.1063,609600.0
2012-03-12 15:30:00,3.27,3.28,3.27,3.27,638400.0,3.1063,3.1158,3.1063,3.1063,638400.0
2012-03-12 15:40:00,3.27,3.27,3.26,3.27,686400.0,3.1063,3.1063,3.0968,3.1063,686400.0
2012-03-12 15:50:00,3.27,3.27,3.27,3.27,2047200.0,3.1063,3.1063,3.1063,3.1063,2047200.0
2012-03-13 09:30:00,3.32,3.33,3.31,3.33,2952000.0,3.1538,3.1633,3.1443,3.1633,2952000.0
2012-03-13 09:40:00,3.32,3.33,3.31,3.31,1226400.0,3.1538,3.1633,3.1443,3.1443,1226400.0
2012-03-13 09:50:00,3.31,3.32,3.31,3.31,2112000.0,3.1443,3.1538,3.1443,3.1443,2112000.0
2012-03-13 10:00:00,3.31,3.32,3.31,3.32,1632000.0,3.1443,3.1538,3.1443,3.1538,1632000.0
2012-03-13 10:10:00,3.32,3.32,3.31,3.31,844800.0,3.1538,3.1538,3.1443,3.1443,844800.0
2012-03-13 10:20:00,3.32,3.32,3.32,3.32,816000.0,3.1538,3.1538,3.1538,3.1538,816000.0
2012-03-13 10:30:00,3.32,3.34,3.32,3.33,1944000.0,3.1538,3.1728,3.1538,3.1633,1944000.0
2012-03-13 10:40:00,3.33,3.34,3.33,3.33,1706400.0,3.1633,3.1728,3.1633,3.1633,1706400.0
2012-03-13 10:50:00,3.33,3.34,3.33,3.34,955200.0,3.1633,3.1728,3.1633,3.1728,955200.0
2012-03-13 11:00:00,3.34,3.34,3.34,3.34,1353600.0,3.1728,3.1728,3.1728,3.1728,1353600.0
2012-03-13 11:10:00,3.34,3.34,3.34,3.34,1096800.0,3.1728,3.1728,3.1728,3.1728,1096800.0
2012-03-13 11:20:00,3.34,3.35,3.34,3.35,1008000.0,3.1728,3.1823,3.1728,3.1823,1008000.0
2012-03-13 11:30:00,3.35,3.35,3.35,3.35,1161600.0,3.1823,3.1823,3.1823,3.1823,1161600.0
2012-03-13 11:40:00,3.35,3.36,3.35,3.36,2025600.0,3.1823,3.1918,3.1823,3.1918,2025600.0
2012-03-13 11:50:00,3.36,3.36,3.36,3.36,518400.0,3.1918,3.1918,3.1918,3.1918,518400.0
2012-03-13 12:00:00,3.36,3.36,3.35,3.35,1216800.0,3.1918,3.1918,3.1823,3.1823,1216800.0
2012-03-13 12:10:00,3.35,3.36,3.35,3.36,1152000.0,3.1823,3.1918,3.1823,3.1918,1152000.0
2012-03-13 12:20:00,3.36,3.36,3.35,3.36,489600.0,3.1918,3.1918,3.1823,3.1918,489600.0
2012-03-13 12:30:00,3.36,3.36,3.35,3.35,926400.0,3.1918,3.1918,3.1823,3.1823,926400.0
2012-03-13 12:40:00,3.36,3.36,3.35,3.36,484800.0,3.1918,3.1918,3.1823,3.1918,484800.0
2012-03-13 12:50:00,3.36,3.37,3.36,3.37,674400.0,3.1918,3.2013,3.1918,3.2013,674400.0
2012-03-13 13:00:00,3.37,3.37,3.36,3.37,1375200.0,3.2013,3.2013,3.1918,3.2013,1375200.0
2012-03-13 13:10:00,3.37,3.37,3.37,3.37,441600.0,3.2013,3.2013,3.2013,3.2013,441600.0
2012-03-13 13:20:00,3.37,3.37,3.36,3.37,717600.0,3.2013,3.2013,3.1918,3.2013,717600.0
2012-03-13 13:30:00,3.37,3.37,3.36,3.36,820800.0,3.2013,3.2013,3.1918,3.1918,820800.0
2012-03-13 13:40:00,3.36,3.36,3.36,3.36,331200.0,3.1918,3.1918,3.1918,3.1918,331200.0
2012-03-13 13:50:00,3.36,3.36,3.36,3.36,458400.0,3.1918,3.1918,3.1918,3.1918,458400.0
2012-03-13 14:00:00,3.36,3.36,3.36,3.36,674400.0,3.1918,3.1918,3.1918,3.1918,674400.0
2012-03-13 14:10:00,3.36,3.37,3.35,3.37,1413600.0,3.1918,3.2013,3.1823,3.2013,1413600.0
2012-03-13 14:20:00,3.37,3.38,3.35,3.36,916800.0,3.2013,3.2108,3.1823,3.1918,916800.0
2012-03-13 14:30:00,3.36,3.36,3.35,3.36,1058400.0,3.1918,3.1918,3.1823,3.1918,1058400.0
2012-03-13 14:40:00,3.36,3.37,3.35,3.35,799200.0,3.1918,3.2013,3.1823,3.1823,799200.0
2012-03-13 14:50:00,3.35,3.36,3.35,3.35,475200.0,3.1823,3.1918,3.1823,3.1823,475200.0
2012-03-13 15:00:00,3.36,3.39,3.36,3.39,2904000.0,3.1918,3.2203,3.1918,3.2203,2904000.0
2012-03-13 15:10:00,3.39,3.41,3.39,3.41,1788000.0,3.2203,3.2393,3.2203,3.2393,1788000.0
2012-03-13 15:20:00,3.41,3.43,3.41,3.42,3398400.0,3.2393,3.2583,3.2393,3.2488,3398400.0
2012-03-13 15:30:00,3.42,3.43,3.41,3.43,1125600.0,3.2488,3.2583,3.2393,3.2583,1125600.0
2012-03-13 15:40:00,3.43,3.44,3.43,3.44,2421600.0,3.2583,3.2678,3.2583,3.2678,2421600.0
2012-03-13 15:50:00,3.44,3.45,3.43,3.45,3283200.0,3.2678,3.2773,3.2583,3.2773,3283200.0
2012-03-14 09:30:00,3.45,3.46,3.44,3.45,2728800.0,3.2773,3.2868,3.2678,3.2773,2728800.0
2012-03-14 09:40:00,3.45,3.47,3.45,3.46,1814400.0,3.2773,3.2963,3.2773,3.2868,1814400.0
2012-03-14 09:50:00,3.46,3.47,3.46,3.47,912000.0,3.2868,3.2963,3.2868,3.2963,912000.0
2012-03-14 10:00:00,3.47,3.47,3.46,3.47,1468800.0,3.2963,3.2963,3.2868,3.2963,1468800.0
2012-03-14 10:10:00,3.48,3.48,3.47,3.48,1492800.0,3.3058,3.3058,3.2963,3.3058,1492800.0
2012-03-14 10:20:00,3.47,3.47,3.46,3.47,1528800.0,3.2963,3.2963,3.2868,3.2963,1528800.0
2012-03-14 10:30:00,3.47,3.47,3.46,3.46,1473600.0,3.2963,3.2963,3.2868,3.2868,1473600.0
2012-03-14 10:40:00,3.46,3.47,3.46,3.46,588000.0,3.2868,3.2963,3.2868,3.2868,588000.0
2012-03-14 10:50:00,3.47,3.47,3.44,3.44,1694400.0,3.2963,3.2963,3.2678,3.2678,1694400.0
2012-03-14 11:00:00,3.45,3.45,3.44,3.44,976800.0,3.2773,3.2773,3.2678,3.2678,976800.0
2012-03-14 11:10:00,3.44,3.45,3.43,3.43,964800.0,3.2678,3.2773,3.2583,3.2583,964800.0
2012-03-14 11:20:00,3.43,3.44,3.43,3.44,1120800.0,3.2583,3.2678,3.2583,3.2678,1120800.0
2012-03-14 11:30:00,3.44,3.44,3.43,3.44,1495200.0,3.2678,3.2678,3.2583,3.2678,1495200.0
2012-03-14 11:40:00,3.44,3.44,3.43,3.44,1048800.0,3.2678,3.2678,3.2583,3.2678,1048800.0
2012-03-14 11:50:00,3.44,3.44,3.44,3.44,345600.0,3.2678,3.2678,3.2678,3.2678,345600.0
2012-03-14 12:00:00,3.44,3.44,3.44,3.44,547200.0,3.2678,3.2678,3.2678,3.2678,547200.0
2012-03-14 12:10:00,3.44,3.44,3.43,3.43,268800.0,3.2678,3.2678,3.2583,3.2583,268800.0
2012-03-14 12:20:00,3.44,3.44,3.43,3.43,321600.0,3.2678,3.2678,3.2583,3.2583,321600.0
2012-03-14 12:30:00,3.43,3.44,3.43,3.44,727200.0,3.2583,3.2678,3.2583,3.2678,727200.0
2012-03-14 12:40:00,3.44,3.45,3.44,3.45,1020000.0,3.2678,3.2773,3.2678,3.2773,1020000.0
2012-03-14 12:50:00,3.45,3.45,3.44,3.45,573600.0,3.2773,3.2773,3.2678,3.2773,573600.0
2012-03-14 13:00:00,3.45,3.46,3.45,3.46,492000.0,3.2773,3.2868,3.2773,3.2868,492000.0
2012-03-14 13:10:00,3.46,3.46,3.46,3.46,748800.0,3.2868,3.2868,3.2868,3.2868,748800.0
2012-03-14 13:20:00,3.46,3.47,3.46,3.46,950400.0,3.2868,3.2963,3.2868,3.2868,950400.0
2012-03-14 13:30:00,3.46,3.46,3.45,3.45,607200.0,3.2868,3.2868,3.2773,3.2773,607200.0
2012-03-14 13:40:00,3.45,3.45,3.43,3.44,996000.0,3.2773,3.2773,3.2583,3.2678,996000.0
2012-03-14 13:50:00,3.44,3.44,3.42,3.42,1212000.0,3.2678,3.2678,3.2488,3.2488,1212000.0
2012-03-14 14:00:00,3.42,3.43,3.42,3.43,1608000.0,3.2488,3.2583,3.2488,3.2583,1608000.0
2012-03-14 14:10:00,3.43,3.43,3.41,3.42,1929600.0,3.2583,3.2583,3.2393,3.2488,1929600.0
2012-03-14 14:20:00,3.41,3.42,3.41,3.42,686400.0,3.2393,3.2488,3.2393,3.2488,686400.0
2012-03-14 14:30:00,3.42,3.43,3.42,3.43,547200.0,3.2488,3.2583,3.2488,3.2583,547200.0
2012-03-14 14:40:00,3.42,3.43,3.42,3.43,415200.0,3.2488,3.2583,3.2488,3.2583,415200.0
2012-03-14 14:50:00,3.43,3.43,3.42,3.43,240000.0,3.2583,3.2583,3.2488,3.2583,240000.0
2012-03-14 15:00:00,3.43,3.43,3.42,3.42,484800.0,3.2583,3.2583,3.2488,3.2488,484800.0
2012-03-14 15:10:00,3.42,3.42,3.41,3.41,1075200.0,3.2488,3.2488,3.2393,3.2393,1075200.0
2012-03-14 15:20:00,3.41,3.43,3.41,3.43,1238400.0,3.2393,3.2583,3.2393,3.2583,1238400.0
2012-03-14 15:30:00,3.43,3.43,3.42,3.43,904800.0,3.2583,3.2583,3.2488,3.2583,904800.0
2012-03-14 15:40:00,3.43,3.43,3.42,3.43,477600.0,3.2583,3.2583,3.2488,3.2583,477600.0
2012-03-14 15:50:00,3.43,3.44,3.43,3.44,4058400.0,3.2583,3.2678,3.2583,3.2678,4058400.0
2012-03-15 09:30:00,3.45,3.46,3.44,3.44,2011200.0,3.2773,3.2868,3.2678,3.2678,2011200.0
2012-03-15 09:40:00,3.44,3.44,3.43,3.43,2539200.0,3.2678,3.2678,3.2583,3.2583,2539200.0
2012-03-15 09:50:00,3.44,3.45,3.44,3.45,1648800.0,3.2678,3.2773,3.2678,3.2773,1648800.0
2012-03-15 10:00:00,3.45,3.45,3.44,3.44,2020800.0,3.2773,3.2773,3.2678,3.2678,2020800.0
2012-03-15 10:10:00,3.44,3.47,3.44,3.47,1576800.0,3.2678,3.2963,3.2678,3.2963,1576800.0
2012-03-15 10:20:00,3.47,3.47,3.46,3.46,2155200.0,3.2963,3.2963,3.2868,3.2868,2155200.0
2012-03-15 10:30:00,3.46,3.47,3.46,3.46,1437600.0,3.2868,3.2963,3.2868,3.2868,1437600.0
2012-03-15 10:40:00,3.47,3.47,3.46,3.47,703200.0,3.2963,3.2963,3.2868,3.2963,703200.0
2012-03-15 10:50:00,3.47,3.47,3.45,3.46,967200.0,3.2963,3.2963,3.2773,3.2868,967200.0
2012-03-15 11:00:00,3.46,3.46,3.45,3.45,856800.0,3.2868,3.2868,3.2773,3.2773,856800.0
2012-03-15 11:10:00,3.45,3.46,3.45,3.45,621600.0,3.2773,3.2868,3.2773,3.2773,621600.0
2012-03-15 11:20:00,3.45,3.47,3.45,3.46,2013600.0,3.2773,3.2963,3.2773,3.2868,2013600.0
2012-03-15 11:30:00,3.46,3.47,3.45,3.46,1106400.0,3.2868,3.2963,3.2773,3.2868,1106400.0
2012-03-15 11:40:00,3.46,3.47,3.46,3.47,859200.0,3.2868,3.2963,3.2868,3.2963,859200.0
2012-03-15 11:50:00,3.46,3.47,3.46,3.47,309600.0,3.2868,3.2963,3.2868,3.2963,309600.0
2012-03-15 12:00:00,3.47,3.48,3.47,3.48,669600.0,3.2963,3.3058,3.2963,3.3058,669600.0
2012-03-15 12:10:00,3.48,3.49,3.47,3.49,1060800.0,3.3058,3.3152,3.2963,3.3152,1060800.0
2012-03-15 12:20:00,3.48,3.5,3.48,3.49,1166400.0,3.3058,3.3247,3.3058,3.3152,1166400.0
2012-03-15 12:30:00,3.49,3.49,3.49,3.49,434400.0,3.3152,3.3152,3.3152,3.3152,434400.0
2012-03-15 12:40:00,3.49,3.5,3.49,3.5,854400.0,3.3152,3.3247,3.3152,3.3247,854400.0
2012-03-15 12:50:00,3.5,3.5,3.49,3.49,832800.0,3.3247,3.3247,3.3152,3.3152,832800.0
2012-03-15 13:00:00,3.49,3.49,3.49,3.49,657600.0,3.3152,3.3152,3.3152,3.3152,657600.0
2012-03-15 13:10:00,3.49,3.5,3.49,3.49,588000.0,3.3152,3.3247,3.3152,3.3152,588000.0
2012-03-15 13:20:00,3.49,3.49,3.48,3.48,878400.0,3.3152,3.3152,3.3058,3.3058,878400.0
2012-03-15 13:30:00,3.48,3.49,3.48,3.49,352800.0,3.3058,3.3152,3.3058,3.3152,352800.0
2012-03-15 13:40:00,3.49,3.49,3.48,3.49,691200.0,3.3152,3.3152,3.3058,3.3152,691200.0
2012-03-15 13:50:00,3.49,3.49,3.48,3.48,1152000.0,3.3152,3.3152,3.3058,3.3058,1152000.0
2012-03-15 14:00:00,3.48,3.49,3.47,3.49,1516800.0,3.3058,3.3152,3.2963,3.3152,1516800.0
2012-03-15 14:10:00,3.49,3.49,3.48,3.49,828000.0,3.3152,3.3152,3.3058,3.3152,828000.0
2012-03-15 14:20:00,3.49,3.49,3.49,3.49,597600.0,3.3152,3.3152,3.3152,3.3152,597600.0
2012-03-15 14:30:00,3.49,3.49,3.48,3.48,936000.0,3.3152,3.3152,3.3058,3.3058,936000.0
2012-03-15 14:40:00,3.48,3.49,3.48,3.49,300000.0,3.3058,3.3152,3.3058,3.3152,300000.0
2012-03-15 14:50:00,3.49,3.49,3.49,3.49,506400.0,3.3152,3.3152,3.3152,3.3152,506400.0
2012-03-15 15:00:00,3.49,3.5,3.49,3.49,1060800.0,3.3152,3.3247,3.3152,3.3152,1060800.0
2012-03-15 15:10:00,3.49,3.5,3.49,3.49,715200.0,3.3152,3.3247,3.3152,3.3152,715200.0
2012-03-15 15:20:00,3.49,3.49,3.49,3.49,787200.0,3.3152,3.3152,3.3152,3.3152,787200.0
2012-03-15 15:30:00,3.49,3.5,3.49,3.49,1639200.0,3.3152,3.3247,3.3152,3.3152,1639200.0
2012-03-15 15:40:00,3.49,3.5,3.48,3.48,813600.0,3.3152,3.3247,3.3058,3.3058,813600.0
2012-03-15 15:50:00,3.49,3.5,3.49,3.5,1651200.0,3.3152,3.3247,3.3152,3.3247,1651200.0
2012-03-16 09:30:00,3.52,3.52,3.51,3.52,4303200.0,3.3437,3.3437,3.3342,3.3437,4303200.0
2012-03-16 09:40:00,3.52,3.52,3.51,3.51,2460000.0,3.3437,3.3437,3.3342,3.3342,2460000.0
2012-03-16 09:50:00,3.51,3.51,3.49,3.5,2467200.0,3.3342,3.3342,3.3152,3.3247,2467200.0
2012-03-16 10:00:00,3.5,3.51,3.5,3.5,1948800.0,3.3247,3.3342,3.3247,3.3247,1948800.0
2012-03-16 10:10:00,3.5,3.51,3.49,3.49,2625600.0,3.3247,3.3342,3.3152,3.3152,2625600.0
2012-03-16 10:20:00,3.49,3.5,3.49,3.5,2008800.0,3.3152,3.3247,3.3152,3.3247,2008800.0
2012-03-16 10:30:00,3.5,3.51,3.5,3.51,2097600.0,3.3247,3.3342,3.3247,3.3342,2097600.0
2012-03-16 10:40:00,3.51,3.52,3.51,3.51,1704000.0,3.3342,3.3437,3.3342,3.3342,1704000.0
2012-03-16 10:50:00,3.51,3.52,3.51,3.52,1351200.0,3.3342,3.3437,3.3342,3.3437,1351200.0
2012-03-16 11:00:00,3.52,3.52,3.52,3.52,1341600.0,3.3437,3.3437,3.3437,3.3437,1341600.0
2012-03-16 11:10:00,3.52,3.52,3.51,3.51,1411200.0,3.3437,3.3437,3.3342,3.3342,1411200.0
2012-03-16 11:20:00,3.51,3.51,3.5,3.51,902400.0,3.3342,3.3342,3.3247,3.3342,902400.0
2012-03-16 11:30:00,3.51,3.51,3.5,3.51,1238400.0,3.3342,3.3342,3.3247,3.3342,1238400.0
2012-03-16 11:40:00,3.51,3.51,3.5,3.51,991200.0,3.3342,3.3342,3.3247,3.3342,991200.0
2012-03-16 11:50:00,3.51,3.52,3.5,3.52,1365600.0,3.3342,3.3437,3.3247,3.3437,1365600.0
2012-03-16 12:00:00,3.52,3.52,3.51,3.51,1046400.0,3.3437,3.3437,3.3342,3.3342,1046400.0
2012-03-16 12:10:00,3.51,3.52,3.51,3.51,880800.0,3.3342,3.3437,3.3342,3.3342,880800.0
2012-03-16 12:20:00,3.52,3.52,3.51,3.52,343200.0,3.3437,3.3437,3.3342,3.3437,343200.0
2012-03-16 12:30:00,3.52,3.52,3.52,3.52,674400.0,3.3437,3.3437,3.3437,3.3437,674400.0
2012-03-16 12:40:00,3.52,3.53,3.52,3.52,1519200.0,3.3437,3.3532,3.3437,3.3437,1519200.0
2012-03-16 12:50:00,3.52,3.52,3.51,3.51,422400.0,3.3437,3.3437,3.3342,3.3342,422400.0
2012-03-16 13:00:00,3.51,3.52,3.51,3.52,542400.0,3.3342,3.3437,3.3342,3.3437,542400.0
2012-03-16 13:10:00,3.52,3.52,3.51,3.51,535200.0,3.3437,3.3437,3.3342,3.3342,535200.0
2012-03-16 13:20:00,3.51,3.51,3.51,3.51,396000.0,3.3342,3.3342,3.3342,3.3342,396000.0
2012-03-16 13:30:00,3.51,3.52,3.51,3.52,427200.0,3.3342,3.3437,3.3342,3.3437,427200.0
2012-03-16 13:40:00,3.52,3.52,3.51,3.51,756000.0,3.3437,3.3437,3.3342,3.3342,756000.0
2012-03-16 13:50:00,3.51,3.52,3.51,3.52,292800.0,3.3342,3.3437,3.3342,3.3437,292800.0
2012-03-16 14:00:00,3.52,3.52,3.51,3.52,525600.0,3.3437,3.3437,3.3342,3.3437,525600.0
2012-03-16 14:10:00,3.52,3.52,3.52,3.52,532800.0,3.3437,3.3437,3.3437,3.3437,532800.0
2012-03-16 14:20:00,3.52,3.52,3.52,3.52,1759200.0,3.3437,3.3437,3.3437,3.3437,1759200.0
2012-03-16 14:30:00,3.52,3.52,3.52,3.52,1800000.0,3.3437,3.3437,3.3437,3.3437,1800000.0
2012-03-16 14:40:00,3.52,3.52,3.52,3.52,715200.0,3.3437,3.3437,3.3437,3.3437,715200.0
2012-03-16 14:50:00,3.52,3.52,3.52,3.52,1072800.0,3.3437,3.3437,3.3437,3.3437,1072800.0
2012-03-16 15:00:00,3.52,3.52,3.51,3.51,708000.0,3.3437,3.3437,3.3342,3.3342,708000.0
2012-03-16 15:10:00,3.51,3.52,3.5,3.5,2344800.0,3.3342,3.3437,3.3247,3.3247,2344800.0
2012-03-16 15:20:00,3.5,3.51,3.5,3.51,1324800.0,3.3247,3.3342,3.3247,3.3342,1324800.0
2012-03-16 15:30:00,3.51,3.51,3.5,3.51,1495200.0,3.3342,3.3342,3.3247,3.3342,1495200.0
2012-03-16 15:40:00,3.51,3.52,3.51,3.51,2913600.0,3.3342,3.3437,3.3342,3.3342,2913600.0
2012-03-16 15:50:00,3.52,3.52,3.51,3.51,2188800.0,3.3437,3.3437,3.3342,3.3342,2188800.0
2012-03-19 09:30:00,3.51,3.51,3.5,3.51,2426400.0,3.3342,3.3342,3.3247,3.3342,2426400.0
2012-03-19 09:40:00,3.51,3.53,3.51,3.53,3038400.0,3.3342,3.3532,3.3342,3.3532,3038400.0
2012-03-19 09:50:00,3.53,3.54,3.53,3.53,1276800.0,3.3532,3.3627,3.3532,3.3532,1276800.0
2012-03-19 10:00:00,3.53,3.53,3.52,3.52,2304000.0,3.3532,3.3532,3.3437,3.3437,2304000.0
2012-03-19 10:10:00,3.52,3.52,3.51,3.52,1308000.0,3.3437,3.3437,3.3342,3.3437,1308000.0
2012-03-19 10:20:00,3.52,3.53,3.52,3.52,2556000.0,3.3437,3.3532,3.3437,3.3437,2556000.0
2012-03-19 10:30:00,3.52,3.53,3.52,3.53,991200.0,3.3437,3.3532,3.3437,3.3532,991200.0
2012-03-19 10:40:00,3.53,3.54,3.52,3.53,1752000.0,3.3532,3.3627,3.3437,3.3532,1752000.0
2012-03-19 10:50:00,3.53,3.54,3.53,3.53,1300800.0,3.3532,3.3627,3.3532,3.3532,1300800.0
2012-03-19 11:00:00,3.53,3.53,3.52,3.53,1293600.0,3.3532,3.3532,3.3437,3.3532,1293600.0
2012-03-19 11:10:00,3.53,3.53,3.52,3.52,676800.0,3.3532,3.3532,3.3437,3.3437,676800.0
2012-03-19 11:20:00,3.53,3.53,3.52,3.53,1060800.0,3.3532,3.3532,3.3437,3.3532,1060800.0
2012-03-19 11:30:00,3.53,3.54,3.53,3.54,1226400.0,3.3532,3.3627,3.3532,3.3627,1226400.0
2012-03-19 11:40:00,3.54,3.55,3.53,3.55,2644800.0,3.3627,3.3722,3.3532,3.3722,2644800.0
2012-03-19 11:50:00,3.55,3.55,3.55,3.55,914400.0,3.3722,3.3722,3.3722,3.3722,914400.0
2012-03-19 12:00:00,3.55,3.56,3.55,3.56,825600.0,3.3722,3.3817,3.3722,3.3817,825600.0
2012-03-19 12:10:00,3.56,3.56,3.55,3.56,861600.0,3.3817,3.3817,3.3722,3.3817,861600.0
2012-03-19 12:20:00,3.56,3.56,3.55,3.56,244800.0,3.3817,3.3817,3.3722,3.3817,244800.0
2012-03-19 12:30:00,3.56,3.57,3.56,3.57,1797600.0,3.3817,3.3912,3.3817,3.3912,1797600.0
2012-03-19 12:40:00,3.56,3.57,3.56,3.57,1048800.0,3.3817,3.3912,3.3817,3.3912,1048800.0
2012-03-19 12:50:00,3.57,3.57,3.56,3.57,300000.0,3.3912,3.3912,3.3817,3.3912,300000.0
2012-03-19 13:00:00,3.57,3.57,3.57,3.57,878400.0,3.3912,3.3912,3.3912,3.3912,878400.0
2012-03-19 13:10:00,3.57,3.57,3.57,3.57,938400.0,3.3912,3.3912,3.3912,3.3912,938400.0
2012-03-19 13:20:00,3.57,3.58,3.57,3.58,986400.0,3.3912,3.4007,3.3912,3.4007,986400.0
2012-03-19 13:30:00,3.58,3.58,3.58,3.58,1024800.0,3.4007,3.4007,3.4007,3.4007,1024800.0
2012-03-19 13:40:00,3.58,3.58,3.58,3.58,902400.0,3.4007,3.4007,3.4007,3.4007,902400.0
2012-03-19 13:50:00,3.58,3.59,3.58,3.58,1171200.0,3.4007,3.4102,3.4007,3.4007,1171200.0
2012-03-19 14:00:00,3.58,3.58,3.58,3.58,554400.0,3.4007,3.4007,3.4007,3.4007,554400.0
2012-03-19 14:10:00,3.58,3.58,3.58,3.58,1036800.0,3.4007,3.4007,3.4007,3.4007,1036800.0
2012-03-19 14:20:00,3.58,3.58,3.58,3.58,254400.0,3.4007,3.4007,3.4007,3.4007,254400.0
2012-03-19 14:30:00,3.58,3.58,3.57,3.58,412800.0,3.4007,3.4007,3.3912,3.4007,412800.0
2012-03-19 14:40:00,3.58,3.58,3.58,3.58,408000.0,3.4007,3.4007,3.4007,3.4007,408000.0
2012-03-19 14:50:00,3.58,3.58,3.57,3.57,1012800.0,3.4007,3.4007,3.3912,3.3912,1012800.0
2012-03-19 15:00:00,3.57,3.57,3.57,3.57,573600.0,3.3912,3.3912,3.3912,3.3912,573600.0
2012-03-19 15:10:00,3.57,3.57,3.56,3.57,1341600.0,3.3912,3.3912,3.3817,3.3912,1341600.0
2012-03-19 15:20:00,3.57,3.57,3.56,3.56,1512000.0,3.3912,3.3912,3.3817,3.3817,1512000.0
2012-03-19 15:30:00,3.56,3.57,3.56,3.56,772800.0,3.3817,3.3912,3.3817,3.3817,772800.0
2012-03-19 15:40:00,3.56,3.57,3.55,3.55,1725600.0,3.3817,3.3912,3.3722,3.3722,1725600.0
2012-03-19 15:50:00,3.55,3.55,3.55,3.55,1411200.0,3.3722,3.3722,3.3722,3.3722,1411200.0
2012-03-20 09:30:00,3.49,3.5,3.48,3.49,3141600.0,3.3152,3.3247,3.3058,3.3152,3141600.0
2012-03-20 09:40:00,3.49,3.49,3.46,3.48,3096000.0,3.3152,3.3152,3.2868,3.3058,3096000.0
2012-03-20 09:50:00,3.48,3.49,3.48,3.48,2052000.0,3.3058,3.3152,3.3058,3.3058,2052000.0
2012-03-20 10:00:00,3.49,3.5,3.48,3.5,1833600.0,3.3152,3.3247,3.3058,3.3247,1833600.0
2012-03-20 10:10:00,3.5,3.5,3.49,3.49,1322400.0,3.3247,3.3247,3.3152,3.3152,1322400.0
2012-03-20 10:20:00,3.49,3.49,3.48,3.49,1125600.0,3.3152,3.3152,3.3058,3.3152,1125600.0
2012-03-20 10:30:00,3.49,3.5,3.48,3.5,912000.0,3.3152,3.3247,3.3058,3.3247,912000.0
2012-03-20 10:40:00,3.5,3.5,3.49,3.5,1142400.0,3.3247,3.3247,3.3152,3.3247,1142400.0
2012-03-20 10:50:00,3.5,3.51,3.49,3.5,2107200.0,3.3247,3.3342,3.3152,3.3247,2107200.0
2012-03-20 11:00:00,3.5,3.51,3.5,3.51,1509600.0,3.3247,3.3342,3.3247,3.3342,1509600.0
2012-03-20 11:10:00,3.51,3.51,3.5,3.5,1044000.0,3.3342,3.3342,3.3247,3.3247,1044000.0
2012-03-20 11:20:00,3.5,3.51,3.5,3.51,609600.0,3.3247,3.3342,3.3247,3.3342,609600.0
2012-03-20 11:30:00,3.51,3.51,3.49,3.49,1051200.0,3.3342,3.3342,3.3152,3.3152,1051200.0
2012-03-20 11:40:00,3.49,3.5,3.49,3.49,679200.0,3.3152,3.3247,3.3152,3.3152,679200.0
2012-03-20 11:50:00,3.49,3.5,3.49,3.5,866400.0,3.3152,3.3247,3.3152,3.3247,866400.0
2012-03-20 12:00:00,3.5,3.5,3.49,3.5,708000.0,3.3247,3.3247,3.3152,3.3247,708000.0
2012-03-20 12:10:00,3.5,3.5,3.5,3.5,686400.0,3.3247,3.3247,3.3247,3.3247,686400.0
2012-03-20 12:20:00,3.5,3.5,3.5,3.5,398400.0,3.3247,3.3247,3.3247,3.3247,398400.0
2012-03-20 12:30:00,3.5,3.5,3.5,3.5,304800.0,3.3247,3.3247,3.3247,3.3247,304800.0
2012-03-20 12:40:00,3.51,3.51,3.5,3.5,408000.0,3.3342,3.3342,3.3247,3.3247,408000.0
2012-03-20 12:50:00,3.5,3.51,3.5,3.51,336000.0,3.3247,3.3342,3.3247,3.3342,336000.0
2012-03-20 13:00:00,3.5,3.52,3.5,3.52,1053600.0,3.3247,3.3437,3.3247,3.3437,1053600.0
2012-03-20 13:10:00,3.52,3.52,3.51,3.51,988800.0,3.3437,3.3437,3.3342,3.3342,988800.0
2012-03-20 13:20:00,3.51,3.51,3.51,3.51,453600.0,3.3342,3.3342,3.3342,3.3342,453600.0
2012-03-20 13:30:00,3.51,3.51,3.51,3.51,240000.0,3.3342,3.3342,3.3342,3.3342,240000.0
2012-03-20 13:40:00,3.51,3.52,3.51,3.52,403200.0,3.3342,3.3437,3.3342,3.3437,403200.0
2012-03-20 13:50:00,3.52,3.52,3.52,3.52,352800.0,3.3437,3.3437,3.3437,3.3437,352800.0
2012-03-20 14:00:00,3.52,3.52,3.52,3.52,535200.0,3.3437,3.3437,3.3437,3.3437,535200.0
2012-03-20 14:10:00,3.52,3.53,3.51,3.53,962400.0,3.3437,3.3532,3.3342,3.3532,962400.0
2012-03-20 14:20:00,3.53,3.53,3.52,3.53,607200.0,3.3532,3.3532,3.3437,3.3532,607200.0
2012-03-20 14:30:00,3.53,3.53,3.52,3.52,367200.0,3.3532,3.3532,3.3437,3.3437,367200.0
2012-03-20 14:40:00,3.52,3.52,3.52,3.52,328800.0,3.3437,3.3437,3.3437,3.3437,328800.0
2012-03-20 14:50:00,3.52,3.52,3.52,3.52,292800.0,3.3437,3.3437,3.3437,3.3437,292800.0
2012-03-20 15:00:00,3.52,3.53,3.52,3.53,523200.0,3.3437,3.3532,3.3437,3.3532,523200.0
2012-03-20 15:10:00,3.53,3.53,3.53,3.53,355200.0,3.3532,3.3532,3.3532,3.3532,355200.0
2012-03-20 15:20:00,3.53,3.53,3.53,3.53,1850400.0,3.3532,3.3532,3.3532,3.3532,1850400.0
2012-03-20 15:30:00,3.53,3.53,3.52,3.52,1912800.0,3.3532,3.3532,3.3437,3.3437,1912800.0
2012-03-20 15:40:00,3.52,3.52,3.51,3.52,1545600.0,3.3437,3.3437,3.3342,3.3437,1545600.0
2012-03-20 15:50:00,3.52,3.52,3.51,3.52,2217600.0,3.3437,3.3437,3.3342,3.3437,2217600.0
2012-03-21 09:30:00,3.53,3.54,3.52,3.53,2301600.0,3.3532,3.3627,3.3437,3.3532,2301600.0
2012-03-21 09:40:00,3.53,3.54,3.53,3.53,1641600.0,3.3532,3.3627,3.3532,3.3532,1641600.0
2012-03-21 09:50:00,3.53,3.54,3.51,3.52,2090400.0,3.3532,3.3627,3.3342,3.3437,2090400.0
2012-03-21 10:00:00,3.52,3.52,3.5,3.5,3415200.0,3.3437,3.3437,3.3247,3.3247,3415200.0
2012-03-21 10:10:00,3.5,3.51,3.49,3.51,3098400.0,3.3247,3.3342,3.3152,3.3342,3098400.0
2012-03-21 10:20:00,3.51,3.51,3.51,3.51,883200.0,3.3342,3.3342,3.3342,3.3342,883200.0
2012-03-21 10:30:00,3.51,3.52,3.51,3.52,1852800.0,3.3342,3.3437,3.3342,3.3437,1852800.0
2012-03-21 10:40:00,3.52,3.52,3.5,3.51,1953600.0,3.3437,3.3437,3.3247,3.3342,1953600.0
2012-03-21 10:50:00,3.5,3.51,3.49,3.49,1939200.0,3.3247,3.3342,3.3152,3.3152,1939200.0
2012-03-21 11:00:00,3.49,3.5,3.48,3.5,1644000.0,3.3152,3.3247,3.3058,3.3247,1644000.0
2012-03-21 11:10:00,3.49,3.5,3.49,3.5,1437600.0,3.3152,3.3247,3.3152,3.3247,1437600.0
2012-03-21 11:20:00,3.5,3.5,3.49,3.5,1495200.0,3.3247,3.3247,3.3152,3.3247,1495200.0
2012-03-21 11:30:00,3.5,3.52,3.5,3.51,2006400.0,3.3247,3.3437,3.3247,3.3342,2006400.0
2012-03-21 11:40:00,3.51,3.51,3.51,3.51,1048800.0,3.3342,3.3342,3.3342,3.3342,1048800.0
2012-03-21 11:50:00,3.51,3.51,3.5,3.5,535200.0,3.3342,3.3342,3.3247,3.3247,535200.0
2012-03-21 12:00:00,3.5,3.51,3.5,3.51,1032000.0,3.3247,3.3342,3.3247,3.3342,1032000.0
2012-03-21 12:10:00,3.51,3.52,3.51,3.52,1646400.0,3.3342,3.3437,3.3342,3.3437,1646400.0
2012-03-21 12:20:00,3.52,3.53,3.52,3.53,1008000.0,3.3437,3.3532,3.3437,3.3532,1008000.0
2012-03-21 12:30:00,3.53,3.53,3.52,3.53,468000.0,3.3532,3.3532,3.3437,3.3532,468000.0
2012-03-21 12:40:00,3.53,3.53,3.52,3.53,604800.0,3.3532,3.3532,3.3437,3.3532,604800.0
2012-03-21 12:50:00,3.53,3.53,3.53,3.53,259200.0,3.3532,3.3532,3.3532,3.3532,259200.0
2012-03-21 13:00:00,3.53,3.53,3.52,3.52,698400.0,3.3532,3.3532,3.3437,3.3437,698400.0
2012-03-21 13:10:00,3.52,3.52,3.51,3.52,957600.0,3.3437,3.3437,3.3342,3.3437,957600.0
2012-03-21 13:20:00,3.52,3.52,3.51,3.52,698400.0,3.3437,3.3437,3.3342,3.3437,698400.0
2012-03-21 13:30:00,3.52,3.52,3.51,3.51,736800.0,3.3437,3.3437,3.3342,3.3342,736800.0
2012-03-21 13:40:00,3.51,3.51,3.51,3.51,588000.0,3.3342,3.3342,3.3342,3.3342,588000.0
2012-03-21 13:50:00,3.51,3.52,3.51,3.52,1180800.0,3.3342,3.3437,3.3342,3.3437,1180800.0
2012-03-21 14:00:00,3.52,3.53,3.52,3.52,1008000.0,3.3437,3.3532,3.3437,3.3437,1008000.0
2012-03-21 14:10:00,3.52,3.53,3.51,3.52,799200.0,3.3437,3.3532,3.3342,3.3437,799200.0
2012-03-21 14:20:00,3.52,3.52,3.52,3.52,676800.0,3.3437,3.3437,3.3437,3.3437,676800.0
2012-03-21 14:30:00,3.52,3.53,3.52,3.52,1521600.0,3.3437,3.3532,3.3437,3.3437,1521600.0
2012-03-21 14:40:00,3.52,3.53,3.52,3.52,496800.0,3.3437,3.3532,3.3437,3.3437,496800.0
2012-03-21 14:50:00,3.52,3.52,3.52,3.52,1444800.0,3.3437,3.3437,3.3437,3.3437,1444800.0
2012-03-21 15:00:00,3.52,3.54,3.52,3.53,1927200.0,3.3437,3.3627,3.3437,3.3532,1927200.0
2012-03-21 15:10:00,3.53,3.54,3.53,3.53,1202400.0,3.3532,3.3627,3.3532,3.3532,1202400.0
2012-03-21 15:20:00,3.53,3.53,3.53,3.53,885600.0,3.3532,3.3532,3.3532,3.3532,885600.0
2012-03-21 15:30:00,3.53,3.53,3.53,3.53,1032000.0,3.3532,3.3532,3.3532,3.3532,1032000.0
2012-03-21 15:40:00,3.53,3.53,3.52,3.52,1531200.0,3.3532,3.3532,3.3437,3.3437,1531200.0
2012-03-21 15:50:00,3.52,3.52,3.5,3.5,2918400.0,3.3437,3.3437,3.3247,3.3247,2918400.0
2012-03-22 09:30:00,3.43,3.44,3.42,3.43,4195200.0,3.2583,3.2678,3.2488,3.2583,4195200.0
2012-03-22 09:40:00,3.44,3.45,3.43,3.45,7053600.0,3.2678,3.2773,3.2583,3.2773,7053600.0
2012-03-22 09:50:00,3.45,3.45,3.43,3.44,1320000.0,3.2773,3.2773,3.2583,3.2678,1320000.0
2012-03-22 10:00:00,3.44,3.45,3.43,3.44,2486400.0,3.2678,3.2773,3.2583,3.2678,2486400.0
2012-03-22 10:10:00,3.45,3.45,3.42,3.43,2628000.0,3.2773,3.2773,3.2488,3.2583,2628000.0
2012-03-22 10:20:00,3.43,3.44,3.43,3.43,849600.0,3.2583,3.2678,3.2583,3.2583,849600.0
2012-03-22 10:30:00,3.43,3.43,3.42,3.42,1821600.0,3.2583,3.2583,3.2488,3.2488,1821600.0
2012-03-22 10:40:00,3.42,3.43,3.42,3.42,914400.0,3.2488,3.2583,3.2488,3.2488,914400.0
2012-03-22 10:50:00,3.42,3.42,3.41,3.41,1584000.0,3.2488,3.2488,3.2393,3.2393,1584000.0
2012-03-22 11:00:00,3.41,3.41,3.4,3.4,1790400.0,3.2393,3.2393,3.2298,3.2298,1790400.0
2012-03-22 11:10:00,3.4,3.41,3.4,3.41,1432800.0,3.2298,3.2393,3.2298,3.2393,1432800.0
2012-03-22 11:20:00,3.41,3.42,3.41,3.42,880800.0,3.2393,3.2488,3.2393,3.2488,880800.0
2012-03-22 11:30:00,3.42,3.43,3.42,3.42,1154400.0,3.2488,3.2583,3.2488,3.2488,1154400.0
2012-03-22 11:40:00,3.42,3.43,3.42,3.42,636000.0,3.2488,3.2583,3.2488,3.2488,636000.0
2012-03-22 11:50:00,3.42,3.42,3.42,3.42,540000.0,3.2488,3.2488,3.2488,3.2488,540000.0
2012-03-22 12:00:00,3.42,3.44,3.42,3.43,732000.0,3.2488,3.2678,3.2488,3.2583,732000.0
2012-03-22 12:10:00,3.43,3.44,3.43,3.43,974400.0,3.2583,3.2678,3.2583,3.2583,974400.0
2012-03-22 12:20:00,3.43,3.43,3.43,3.43,340800.0,3.2583,3.2583,3.2583,3.2583,340800.0
2012-03-22 12:30:00,3.43,3.43,3.43,3.43,712800.0,3.2583,3.2583,3.2583,3.2583,712800.0
2012-03-22 12:40:00,3.43,3.43,3.43,3.43,748800.0,3.2583,3.2583,3.2583,3.2583,748800.0
2012-03-22 12:50:00,3.43,3.44,3.43,3.44,1200000.0,3.2583,3.2678,3.2583,3.2678,1200000.0
2012-03-22 13:00:00,3.44,3.44,3.43,3.43,1488000.0,3.2678,3.2678,3.2583,3.2583,1488000.0
2012-03-22 13:10:00,3.43,3.44,3.43,3.43,352800.0,3.2583,3.2678,3.2583,3.2583,352800.0
2012-03-22 13:20:00,3.43,3.44,3.43,3.44,1080000.0,3.2583,3.2678,3.2583,3.2678,1080000.0
2012-03-22 13:30:00,3.44,3.44,3.43,3.44,940800.0,3.2678,3.2678,3.2583,3.2678,940800.0
2012-03-22 13:40:00,3.44,3.44,3.43,3.44,564000.0,3.2678,3.2678,3.2583,3.2678,564000.0
2012-03-22 13:50:00,3.44,3.44,3.43,3.43,943200.0,3.2678,3.2678,3.2583,3.2583,943200.0
2012-03-22 14:00:00,3.43,3.43,3.42,3.43,1022400.0,3.2583,3.2583,3.2488,3.2583,1022400.0
2012-03-22 14:10:00,3.43,3.43,3.42,3.42,528000.0,3.2583,3.2583,3.2488,3.2488,528000.0
2012-03-22 14:20:00,3.43,3.43,3.42,3.43,1084800.0,3.2583,3.2583,3.2488,3.2583,1084800.0
2012-03-22 14:30:00,3.43,3.43,3.42,3.43,940800.0,3.2583,3.2583,3.2488,3.2583,940800.0
2012-03-22 14:40:00,3.43,3.43,3.42,3.42,825600.0,3.2583,3.2583,3.2488,3.2488,825600.0
2012-03-22 14:50:00,3.42,3.42,3.42,3.42,278400.0,3.2488,3.2488,3.2488,3.2488,278400.0
2012-03-22 15:00:00,3.42,3.42,3.41,3.41,2109600.0,3.2488,3.2488,3.2393,3.2393,2109600.0
2012-03-22 15:10:00,3.41,3.41,3.4,3.4,2186400.0,3.2393,3.2393,3.2298,3.2298,2186400.0
2012-03-22 15:20:00,3.4,3.42,3.39,3.41,1783200.0,3.2298,3.2488,3.2203,3.2393,1783200.0
2012-03-22 15:30:00,3.41,3.43,3.41,3.43,1929600.0,3.2393,3.2583,3.2393,3.2583,1929600.0
2012-03-22 15:40:00,3.43,3.44,3.42,3.44,4749600.0,3.2583,3.2678,3.2488,3.2678,4749600.0
2012-03-22 15:50:00,3.44,3.44,3.43,3.43,2068800.0,3.2678,3.2678,3.2583,3.2583,2068800.0
2012-03-23 09:30:00,3.44,3.44,3.42,3.42,1680000.0,3.2678,3.2678,3.2488,3.2488,1680000.0
2012-03-23 09:40:00,3.42,3.43,3.41,3.42,1293600.0,3.2488,3.2583,3.2393,3.2488,1293600.0
2012-03-23 09:50:00,3.42,3.44,3.42,3.42,1543200.0,3.2488,3.2678,3.2488,3.2488,1543200.0
2012-03-23 10:00:00,3.42,3.42,3.39,3.39,3612000.0,3.2488,3.2488,3.2203,3.2203,3612000.0
2012-03-23 10:10:00,3.39,3.4,3.38,3.4,1968000.0,3.2203,3.2298,3.2108,3.2298,1968000.0
2012-03-23 10:20:00,3.4,3.41,3.4,3.4,1471200.0,3.2298,3.2393,3.2298,3.2298,1471200.0
2012-03-23 10:30:00,3.4,3.42,3.4,3.41,1516800.0,3.2298,3.2488,3.2298,3.2393,1516800.0
2012-03-23 10:40:00,3.41,3.42,3.41,3.42,1360800.0,3.2393,3.2488,3.2393,3.2488,1360800.0
2012-03-23 10:50:00,3.42,3.43,3.42,3.43,1941600.0,3.2488,3.2583,3.2488,3.2583,1941600.0
2012-03-23 11:00:00,3.43,3.43,3.42,3.42,636000.0,3.2583,3.2583,3.2488,3.2488,636000.0
2012-03-23 11:10:00,3.42,3.43,3.42,3.43,816000.0,3.2488,3.2583,3.2488,3.2583,816000.0
2012-03-23 11:20:00,3.43,3.44,3.43,3.44,2217600.0,3.2583,3.2678,3.2583,3.2678,2217600.0
2012-03-23 11:30:00,3.45,3.45,3.45,3.45,1639200.0,3.2773,3.2773,3.2773,3.2773,1639200.0
2012-03-23 11:40:00,3.45,3.45,3.44,3.45,720000.0,3.2773,3.2773,3.2678,3.2773,720000.0
2012-03-23 11:50:00,3.45,3.46,3.45,3.46,897600.0,3.2773,3.2868,3.2773,3.2868,897600.0
2012-03-23 12:00:00,3.46,3.46,3.45,3.45,936000.0,3.2868,3.2868,3.2773,3.2773,936000.0
2012-03-23 12:10:00,3.45,3.45,3.45,3.45,588000.0,3.2773,3.2773,3.2773,3.2773,588000.0
2012-03-23 12:20:00,3.45,3.45,3.44,3.45,273600.0,3.2773,3.2773,3.2678,3.2773,273600.0
2012-03-23 12:30:00,3.45,3.45,3.44,3.44,324000.0,3.2773,3.2773,3.2678,3.2678,324000.0
2012-03-23 12:40:00,3.44,3.45,3.44,3.45,3160800.0,3.2678,3.2773,3.2678,3.2773,3160800.0
2012-03-23 12:50:00,3.45,3.46,3.45,3.46,2097600.0,3.2773,3.2868,3.2773,3.2868,2097600.0
2012-03-23 13:00:00,3.46,3.46,3.46,3.46,775200.0,3.2868,3.2868,3.2868,3.2868,775200.0
2012-03-23 13:10:00,3.46,3.46,3.45,3.46,3000000.0,3.2868,3.2868,3.2773,3.2868,3000000.0
2012-03-23 13:20:00,3.46,3.46,3.46,3.46,746400.0,3.2868,3.2868,3.2868,3.2868,746400.0
2012-03-23 13:30:00,3.46,3.47,3.46,3.46,1617600.0,3.2868,3.2963,3.2868,3.2868,1617600.0
2012-03-23 13:40:00,3.46,3.46,3.46,3.46,986400.0,3.2868,3.2868,3.2868,3.2868,986400.0
2012-03-23 13:50:00,3.46,3.46,3.45,3.45,1224000.0,3.2868,3.2868,3.2773,3.2773,1224000.0
2012-03-23 14:00:00,3.45,3.46,3.45,3.45,2049600.0,3.2773,3.2868,3.2773,3.2773,2049600.0
2012-03-23 14:10:00,3.46,3.47,3.46,3.46,849600.0,3.2868,3.2963,3.2868,3.2868,849600.0
2012-03-23 14:20:00,3.46,3.47,3.46,3.47,364800.0,3.2868,3.2963,3.2868,3.2963,364800.0
2012-03-23 14:30:00,3.47,3.47,3.46,3.46,501600.0,3.2963,3.2963,3.2868,3.2868,501600.0
2012-03-23 14:40:00,3.47,3.47,3.46,3.47,352800.0,3.2963,3.2963,3.2868,3.2963,352800.0
2012-03-23 14:50:00,3.47,3.47,3.46,3.46,624000.0,3.2963,3.2963,3.2868,3.2868,624000.0
2012-03-23 15:00:00,3.46,3.47,3.46,3.46,434400.0,3.2868,3.2963,3.2868,3.2868,434400.0
2012-03-23 15:10:00,3.46,3.46,3.46,3.46,1243200.0,3.2868,3.2868,3.2868,3.2868,1243200.0
2012-03-23 15:20:00,3.46,3.47,3.46,3.46,355200.0,3.2868,3.2963,3.2868,3.2868,355200.0
2012-03-23 15:30:00,3.46,3.47,3.46,3.46,1056000.0,3.2868,3.2963,3.2868,3.2868,1056000.0
2012-03-23 15:40:00,3.46,3.47,3.46,3.46,1058400.0,3.2868,3.2963,3.2868,3.2868,1058400.0
2012-03-23 15:50:00,3.46,3.47,3.46,3.46,3180000.0,3.2868,3.2963,3.2868,3.2868,3180000.0
2012-03-26 09:30:00,3.54,3.55,3.53,3.55,3249600.0,3.3627,3.3722,3.3532,3.3722,3249600.0
2012-03-26 09:40:00,3.55,3.55,3.54,3.55,1953600.0,3.3722,3.3722,3.3627,3.3722,1953600.0
2012-03-26 09:50:00,3.55,3.55,3.54,3.55,2856000.0,3.3722,3.3722,3.3627,3.3722,2856000.0
2012-03-26 10:00:00,3.55,3.56,3.54,3.56,3189600.0,3.3722,3.3817,3.3627,3.3817,3189600.0
2012-03-26 10:10:00,3.56,3.57,3.55,3.57,2875200.0,3.3817,3.3912,3.3722,3.3912,2875200.0
2012-03-26 10:20:00,3.57,3.57,3.56,3.56,2412000.0,3.3912,3.3912,3.3817,3.3817,2412000.0
2012-03-26 10:30:00,3.56,3.56,3.56,3.56,1267200.0,3.3817,3.3817,3.3817,3.3817,1267200.0
2012-03-26 10:40:00,3.56,3.56,3.56,3.56,1838400.0,3.3817,3.3817,3.3817,3.3817,1838400.0
2012-03-26 10:50:00,3.56,3.56,3.56,3.56,1276800.0,3.3817,3.3817,3.3817,3.3817,1276800.0
2012-03-26 11:00:00,3.56,3.56,3.56,3.56,2690400.0,3.3817,3.3817,3.3817,3.3817,2690400.0
2012-03-26 11:10:00,3.56,3.56,3.56,3.56,1084800.0,3.3817,3.3817,3.3817,3.3817,1084800.0
2012-03-26 11:20:00,3.56,3.56,3.56,3.56,2625600.0,3.3817,3.3817,3.3817,3.3817,2625600.0
2012-03-26 11:30:00,3.56,3.56,3.56,3.56,1152000.0,3.3817,3.3817,3.3817,3.3817,1152000.0
2012-03-26 11:40:00,3.56,3.56,3.56,3.56,1977600.0,3.3817,3.3817,3.3817,3.3817,1977600.0
2012-03-26 11:50:00,3.56,3.56,3.56,3.56,396000.0,3.3817,3.3817,3.3817,3.3817,396000.0
2012-03-26 12:00:00,3.56,3.56,3.56,3.56,393600.0,3.3817,3.3817,3.3817,3.3817,393600.0
2012-03-26 12:10:00,3.56,3.56,3.55,3.55,751200.0,3.3817,3.3817,3.3722,3.3722,751200.0
2012-03-26 12:20:00,3.55,3.56,3.55,3.55,655200.0,3.3722,3.3817,3.3722,3.3722,655200.0
2012-03-26 12:30:00,3.55,3.55,3.55,3.55,746400.0,3.3722,3.3722,3.3722,3.3722,746400.0
2012-03-26 12:40:00,3.55,3.55,3.55,3.55,974400.0,3.3722,3.3722,3.3722,3.3722,974400.0
2012-03-26 12:50:00,3.55,3.55,3.55,3.55,744000.0,3.3722,3.3722,3.3722,3.3722,744000.0
2012-03-26 13:00:00,3.55,3.55,3.55,3.55,105600.0,3.3722,3.3722,3.3722,3.3722,105600.0
2012-03-26 13:10:00,3.55,3.55,3.55,3.55,292800.0,3.3722,3.3722,3.3722,3.3722,292800.0
2012-03-26 13:20:00,3.55,3.56,3.55,3.56,1015200.0,3.3722,3.3817,3.3722,3.3817,1015200.0
2012-03-26 13:30:00,3.56,3.57,3.56,3.56,703200.0,3.3817,3.3912,3.3817,3.3817,703200.0
2012-03-26 13:40:00,3.56,3.56,3.56,3.56,400800.0,3.3817,3.3817,3.3817,3.3817,400800.0
2012-03-26 13:50:00,3.56,3.56,3.56,3.56,360000.0,3.3817,3.3817,3.3817,3.3817,360000.0
2012-03-26 14:00:00,3.56,3.57,3.56,3.57,410400.0,3.3817,3.3912,3.3817,3.3912,410400.0
2012-03-26 14:10:00,3.57,3.57,3.57,3.57,1396800.0,3.3912,3.3912,3.3912,3.3912,1396800.0
2012-03-26 14:20:00,3.57,3.58,3.57,3.57,2035200.0,3.3912,3.4007,3.3912,3.3912,2035200.0
2012-03-26 14:30:00,3.57,3.58,3.57,3.57,2114400.0,3.3912,3.4007,3.3912,3.3912,2114400.0
2012-03-26 14:40:00,3.57,3.58,3.57,3.58,2239200.0,3.3912,3.4007,3.3912,3.4007,2239200.0
2012-03-26 14:50:00,3.58,3.59,3.58,3.58,2378400.0,3.4007,3.4102,3.4007,3.4007,2378400.0
2012-03-26 15:00:00,3.58,3.6,3.58,3.59,2709600.0,3.4007,3.4197,3.4007,3.4102,2709600.0
2012-03-26 15:10:00,3.59,3.6,3.59,3.6,2116800.0,3.4102,3.4197,3.4102,3.4197,2116800.0
2012-03-26 15:20:00,3.6,3.6,3.59,3.59,1406400.0,3.4197,3.4197,3.4102,3.4102,1406400.0
2012-03-26 15:30:00,3.59,3.59,3.58,3.58,1972800.0,3.4102,3.4102,3.4007,3.4007,1972800.0
2012-03-26 15:40:00,3.58,3.6,3.58,3.6,3189600.0,3.4007,3.4197,3.4007,3.4197,3189600.0
2012-03-26 15:50:00,3.6,3.6,3.59,3.6,3974400.0,3.4197,3.4197,3.4102,3.4197,3974400.0
2012-03-27 09:30:00,3.62,3.62,3.61,3.61,981600.0,3.4387,3.4387,3.4292,3.4292,981600.0
2012-03-27 09:40:00,3.61,3.62,3.61,3.62,1257600.0,3.4292,3.4387,3.4292,3.4387,1257600.0
2012-03-27 09:50:00,3.62,3.63,3.62,3.62,1272000.0,3.4387,3.4482,3.4387,3.4387,1272000.0
2012-03-27 10:00:00,3.62,3.62,3.6,3.61,3768000.0,3.4387,3.4387,3.4197,3.4292,3768000.0
2012-03-27 10:10:00,3.61,3.62,3.61,3.62,1924800.0,3.4292,3.4387,3.4292,3.4387,1924800.0
2012-03-27 10:20:00,3.62,3.62,3.6,3.61,2049600.0,3.4387,3.4387,3.4197,3.4292,2049600.0
2012-03-27 10:30:00,3.61,3.62,3.61,3.61,2620800.0,3.4292,3.4387,3.4292,3.4292,2620800.0
2012-03-27 10:40:00,3.61,3.61,3.61,3.61,1497600.0,3.4292,3.4292,3.4292,3.4292,1497600.0
2012-03-27 10:50:00,3.61,3.61,3.6,3.6,3700800.0,3.4292,3.4292,3.4197,3.4197,3700800.0
2012-03-27 11:00:00,3.6,3.6,3.6,3.6,1420800.0,3.4197,3.4197,3.4197,3.4197,1420800.0
2012-03-27 11:10:00,3.6,3.61,3.6,3.6,2301600.0,3.4197,3.4292,3.4197,3.4197,2301600.0
2012-03-27 11:20:00,3.61,3.61,3.6,3.6,1360800.0,3.4292,3.4292,3.4197,3.4197,1360800.0
2012-03-27 11:30:00,3.6,3.61,3.6,3.6,1051200.0,3.4197,3.4292,3.4197,3.4197,1051200.0
2012-03-27 11:40:00,3.6,3.6,3.6,3.6,1260000.0,3.4197,3.4197,3.4197,3.4197,1260000.0
2012-03-27 11:50:00,3.6,3.61,3.6,3.61,1243200.0,3.4197,3.4292,3.4197,3.4292,1243200.0
2012-03-27 12:00:00,3.61,3.62,3.61,3.61,1257600.0,3.4292,3.4387,3.4292,3.4292,1257600.0
2012-03-27 12:10:00,3.61,3.62,3.61,3.61,645600.0,3.4292,3.4387,3.4292,3.4292,645600.0
2012-03-27 12:20:00,3.61,3.62,3.61,3.61,720000.0,3.4292,3.4387,3.4292,3.4292,720000.0
2012-03-27 12:30:00,3.61,3.61,3.61,3.61,746400.0,3.4292,3.4292,3.4292,3.4292,746400.0
2012-03-27 12:40:00,3.61,3.61,3.61,3.61,597600.0,3.4292,3.4292,3.4292,3.4292,597600.0
2012-03-27 12:50:00,3.61,3.61,3.6,3.61,645600.0,3.4292,3.4292,3.4197,3.4292,645600.0
2012-03-27 13:00:00,3.61,3.61,3.61,3.61,1063200.0,3.4292,3.4292,3.4292,3.4292,1063200.0
2012-03-27 13:10:00,3.61,3.61,3.6,3.6,681600.0,3.4292,3.4292,3.4197,3.4197,681600.0
2012-03-27 13:20:00,3.6,3.6,3.59,3.6,1024800.0,3.4197,3.4197,3.4102,3.4197,1024800.0
2012-03-27 13:30:00,3.6,3.6,3.6,3.6,398400.0,3.4197,3.4197,3.4197,3.4197,398400.0
2012-03-27 13:40:00,3.6,3.61,3.6,3.6,859200.0,3.4197,3.4292,3.4197,3.4197,859200.0
2012-03-27 13:50:00,3.6,3.61,3.6,3.61,537600.0,3.4197,3.4292,3.4197,3.4292,537600.0
2012-03-27 14:00:00,3.61,3.61,3.6,3.61,600000.0,3.4292,3.4292,3.4197,3.4292,600000.0
2012-03-27 14:10:00,3.61,3.62,3.61,3.61,1286400.0,3.4292,3.4387,3.4292,3.4292,1286400.0
2012-03-27 14:20:00,3.61,3.61,3.61,3.61,616800.0,3.4292,3.4292,3.4292,3.4292,616800.0
2012-03-27 14:30:00,3.61,3.62,3.6,3.61,1096800.0,3.4292,3.4387,3.4197,3.4292,1096800.0
2012-03-27 14:40:00,3.61,3.61,3.61,3.61,724800.0,3.4292,3.4292,3.4292,3.4292,724800.0
2012-03-27 14:50:00,3.61,3.61,3.61,3.61,885600.0,3.4292,3.4292,3.4292,3.4292,885600.0
2012-03-27 15:00:00,3.61,3.61,3.61,3.61,1816800.0,3.4292,3.4292,3.4292,3.4292,1816800.0
2012-03-27 15:10:00,3.61,3.61,3.6,3.6,1416000.0,3.4292,3.4292,3.4197,3.4197,1416000.0
2012-03-27 15:20:00,3.6,3.6,3.59,3.59,1795200.0,3.4197,3.4197,3.4102,3.4102,1795200.0
2012-03-27 15:30:00,3.59,3.6,3.59,3.59,1792800.0,3.4102,3.4197,3.4102,3.4102,1792800.0
2012-03-27 15:40:00,3.59,3.59,3.57,3.58,3043200.0,3.4102,3.4102,3.3912,3.4007,3043200.0
2012-03-27 15:50:00,3.58,3.58,3.57,3.57,3487200.0,3.4007,3.4007,3.3912,3.3912,3487200.0
2012-03-28 09:30:00,3.57,3.58,3.57,3.58,2160000.0,3.3912,3.4007,3.3912,3.4007,2160000.0
2012-03-28 09:40:00,3.58,3.59,3.55,3.55,2668800.0,3.4007,3.4102,3.3722,3.3722,2668800.0
2012-03-28 09:50:00,3.55,3.57,3.55,3.56,2119200.0,3.3722,3.3912,3.3722,3.3817,2119200.0
2012-03-28 10:00:00,3.56,3.58,3.56,3.57,1987200.0,3.3817,3.4007,3.3817,3.3912,1987200.0
2012-03-28 10:10:00,3.57,3.57,3.56,3.56,1876800.0,3.3912,3.3912,3.3817,3.3817,1876800.0
2012-03-28 10:20:00,3.56,3.57,3.55,3.56,1293600.0,3.3817,3.3912,3.3722,3.3817,1293600.0
2012-03-28 10:30:00,3.56,3.56,3.54,3.54,3441600.0,3.3817,3.3817,3.3627,3.3627,3441600.0
2012-03-28 10:40:00,3.54,3.55,3.53,3.54,2301600.0,3.3627,3.3722,3.3532,3.3627,2301600.0
2012-03-28 10:50:00,3.53,3.54,3.52,3.54,1713600.0,3.3532,3.3627,3.3437,3.3627,1713600.0
2012-03-28 11:00:00,3.54,3.54,3.53,3.53,1656000.0,3.3627,3.3627,3.3532,3.3532,1656000.0
2012-03-28 11:10:00,3.53,3.54,3.53,3.54,2143200.0,3.3532,3.3627,3.3532,3.3627,2143200.0
2012-03-28 11:20:00,3.54,3.54,3.53,3.53,986400.0,3.3627,3.3627,3.3532,3.3532,986400.0
2012-03-28 11:30:00,3.53,3.53,3.52,3.52,1531200.0,3.3532,3.3532,3.3437,3.3437,1531200.0
2012-03-28 11:40:00,3.52,3.52,3.5,3.5,1737600.0,3.3437,3.3437,3.3247,3.3247,1737600.0
2012-03-28 11:50:00,3.5,3.5,3.46,3.49,6573600.0,3.3247,3.3247,3.2868,3.3152,6573600.0
2012-03-28 12:00:00,3.49,3.49,3.48,3.49,3312000.0,3.3152,3.3152,3.3058,3.3152,3312000.0
2012-03-28 12:10:00,3.49,3.5,3.48,3.5,3979200.0,3.3152,3.3247,3.3058,3.3247,3979200.0
2012-03-28 12:20:00,3.49,3.5,3.49,3.5,1507200.0,3.3152,3.3247,3.3152,3.3247,1507200.0
2012-03-28 12:30:00,3.5,3.5,3.48,3.48,1982400.0,3.3247,3.3247,3.3058,3.3058,1982400.0
2012-03-28 12:40:00,3.49,3.49,3.48,3.49,1399200.0,3.3152,3.3152,3.3058,3.3152,1399200.0
2012-03-28 12:50:00,3.49,3.49,3.48,3.49,3388800.0,3.3152,3.3152,3.3058,3.3152,3388800.0
2012-03-28 13:00:00,3.49,3.5,3.49,3.49,1008000.0,3.3152,3.3247,3.3152,3.3152,1008000.0
2012-03-28 13:10:00,3.49,3.49,3.48,3.49,1046400.0,3.3152,3.3152,3.3058,3.3152,1046400.0
2012-03-28 13:20:00,3.49,3.49,3.47,3.48,842400.0,3.3152,3.3152,3.2963,3.3058,842400.0
2012-03-28 13:30:00,3.48,3.49,3.47,3.48,847200.0,3.3058,3.3152,3.2963,3.3058,847200.0
2012-03-28 13:40:00,3.48,3.49,3.48,3.48,1334400.0,3.3058,3.3152,3.3058,3.3058,1334400.0
2012-03-28 13:50:00,3.48,3.49,3.48,3.48,772800.0,3.3058,3.3152,3.3058,3.3058,772800.0
2012-03-28 14:00:00,3.48,3.48,3.46,3.47,2018400.0,3.3058,3.3058,3.2868,3.2963,2018400.0
2012-03-28 14:10:00,3.47,3.47,3.46,3.47,1197600.0,3.2963,3.2963,3.2868,3.2963,1197600.0
2012-03-28 14:20:00,3.47,3.47,3.46,3.47,645600.0,3.2963,3.2963,3.2868,3.2963,645600.0
2012-03-28 14:30:00,3.47,3.49,3.47,3.48,1572000.0,3.2963,3.3152,3.2963,3.3058,1572000.0
2012-03-28 14:40:00,3.48,3.49,3.48,3.49,1116000.0,3.3058,3.3152,3.3058,3.3152,1116000.0
2012-03-28 14:50:00,3.49,3.5,3.49,3.5,1274400.0,3.3152,3.3247,3.3152,3.3247,1274400.0
2012-03-28 15:00:00,3.5,3.51,3.5,3.5,2647200.0,3.3247,3.3342,3.3247,3.3247,2647200.0
2012-03-28 15:10:00,3.5,3.5,3.49,3.49,897600.0,3.3247,3.3247,3.3152,3.3152,897600.0
2012-03-28 15:20:00,3.49,3.5,3.49,3.5,1118400.0,3.3152,3.3247,3.3152,3.3247,1118400.0
2012-03-28 15:30:00,3.5,3.51,3.49,3.5,2114400.0,3.3247,3.3342,3.3152,3.3247,2114400.0
2012-03-28 15:40:00,3.5,3.52,3.5,3.51,2666400.0,3.3247,3.3437,3.3247,3.3342,2666400.0
2012-03-28 15:50:00,3.51,3.52,3.51,3.52,2671200.0,3.3342,3.3437,3.3342,3.3437,2671200.0
2012-03-29 09:30:00,3.46,3.47,3.46,3.46,2102400.0,3.2868,3.2963,3.2868,3.2868,2102400.0
2012-03-29 09:40:00,3.46,3.48,3.45,3.47,2680800.0,3.2868,3.3058,3.2773,3.2963,2680800.0
2012-03-29 09:50:00,3.47,3.47,3.44,3.45,2548800.0,3.2963,3.2963,3.2678,3.2773,2548800.0
2012-03-29 10:00:00,3.45,3.47,3.45,3.46,2668800.0,3.2773,3.2963,3.2773,3.2868,2668800.0
2012-03-29 10:10:00,3.46,3.46,3.43,3.44,3674400.0,3.2868,3.2868,3.2583,3.2678,3674400.0
2012-03-29 10:20:00,3.44,3.45,3.43,3.43,2736000.0,3.2678,3.2773,3.2583,3.2583,2736000.0
2012-03-29 10:30:00,3.43,3.44,3.42,3.43,3283200.0,3.2583,3.2678,3.2488,3.2583,3283200.0
2012-03-29 10:40:00,3.42,3.44,3.42,3.44,2282400.0,3.2488,3.2678,3.2488,3.2678,2282400.0
2012-03-29 10:50:00,3.44,3.45,3.43,3.44,1744800.0,3.2678,3.2773,3.2583,3.2678,1744800.0
2012-03-29 11:00:00,3.44,3.45,3.44,3.45,2892000.0,3.2678,3.2773,3.2678,3.2773,2892000.0
2012-03-29 11:10:00,3.45,3.45,3.44,3.44,2253600.0,3.2773,3.2773,3.2678,3.2678,2253600.0
2012-03-29 11:20:00,3.44,3.45,3.43,3.43,3528000.0,3.2678,3.2773,3.2583,3.2583,3528000.0
2012-03-29 11:30:00,3.43,3.43,3.42,3.43,2217600.0,3.2583,3.2583,3.2488,3.2583,2217600.0
2012-03-29 11:40:00,3.43,3.44,3.43,3.43,2424000.0,3.2583,3.2678,3.2583,3.2583,2424000.0
2012-03-29 11:50:00,3.43,3.43,3.42,3.43,4077600.0,3.2583,3.2583,3.2488,3.2583,4077600.0
2012-03-29 12:00:00,3.43,3.44,3.42,3.43,2388000.0,3.2583,3.2678,3.2488,3.2583,2388000.0
2012-03-29 12:10:00,3.43,3.43,3.43,3.43,1456800.0,3.2583,3.2583,3.2583,3.2583,1456800.0
2012-03-29 12:20:00,3.43,3.43,3.42,3.43,1648800.0,3.2583,3.2583,3.2488,3.2583,1648800.0
2012-03-29 12:30:00,3.43,3.44,3.42,3.43,2868000.0,3.2583,3.2678,3.2488,3.2583,2868000.0
2012-03-29 12:40:00,3.43,3.44,3.43,3.43,1704000.0,3.2583,3.2678,3.2583,3.2583,1704000.0
2012-03-29 12:50:00,3.43,3.45,3.43,3.45,2788800.0,3.2583,3.2773,3.2583,3.2773,2788800.0
2012-03-29 13:00:00,3.45,3.45,3.44,3.44,1668000.0,3.2773,3.2773,3.2678,3.2678,1668000.0
2012-03-29 13:10:00,3.44,3.44,3.43,3.44,952800.0,3.2678,3.2678,3.2583,3.2678,952800.0
2012-03-29 13:20:00,3.44,3.44,3.44,3.44,1250400.0,3.2678,3.2678,3.2678,3.2678,1250400.0
2012-03-29 13:30:00,3.44,3.45,3.44,3.45,948000.0,3.2678,3.2773,3.2678,3.2773,948000.0
2012-03-29 13:40:00,3.45,3.45,3.43,3.44,2433600.0,3.2773,3.2773,3.2583,3.2678,2433600.0
2012-03-29 13:50:00,3.44,3.45,3.43,3.44,1226400.0,3.2678,3.2773,3.2583,3.2678,1226400.0
2012-03-29 14:00:00,3.44,3.45,3.44,3.45,1740000.0,3.2678,3.2773,3.2678,3.2773,1740000.0
2012-03-29 14:10:00,3.45,3.46,3.45,3.46,1826400.0,3.2773,3.2868,3.2773,3.2868,1826400.0
2012-03-29 14:20:00,3.47,3.47,3.46,3.47,1442400.0,3.2963,3.2963,3.2868,3.2963,1442400.0
2012-03-29 14:30:00,3.47,3.47,3.46,3.47,1024800.0,3.2963,3.2963,3.2868,3.2963,1024800.0
2012-03-29 14:40:00,3.47,3.47,3.46,3.47,727200.0,3.2963,3.2963,3.2868,3.2963,727200.0
2012-03-29 14:50:00,3.47,3.47,3.47,3.47,1075200.0,3.2963,3.2963,3.2963,3.2963,1075200.0
2012-03-29 15:00:00,3.47,3.47,3.46,3.47,964800.0,3.2963,3.2963,3.2868,3.2963,964800.0
2012-03-29 15:10:00,3.47,3.5,3.47,3.5,3381600.0,3.2963,3.3247,3.2963,3.3247,3381600.0
2012-03-29 15:20:00,3.5,3.5,3.48,3.49,1113600.0,3.3247,3.3247,3.3058,3.3152,1113600.0
2012-03-29 15:30:00,3.49,3.5,3.49,3.49,2157600.0,3.3152,3.3247,3.3152,3.3152,2157600.0
2012-03-29 15:40:00,3.49,3.51,3.49,3.5,3007200.0,3.3152,3.3342,3.3152,3.3247,3007200.0
2012-03-29 15:50:00,3.5,3.52,3.5,3.5,3434400.0,3.3247,3.3437,3.3247,3.3247,3434400.0
2012-03-30 09:30:00,3.55,3.56,3.54,3.55,2056800.0,3.3722,3.3817,3.3627,3.3722,2056800.0
2012-03-30 09:40:00,3.55,3.55,3.53,3.53,3096000.0,3.3722,3.3722,3.3532,3.3532,3096000.0
2012-03-30 09:50:00,3.53,3.55,3.53,3.53,2179200.0,3.3532,3.3722,3.3532,3.3532,2179200.0
2012-03-30 10:00:00,3.53,3.54,3.52,3.53,2452800.0,3.3532,3.3627,3.3437,3.3532,2452800.0
2012-03-30 10:10:00,3.53,3.53,3.52,3.52,2313600.0,3.3532,3.3532,3.3437,3.3437,2313600.0
2012-03-30 10:20:00,3.52,3.52,3.51,3.51,2728800.0,3.3437,3.3437,3.3342,3.3342,2728800.0
2012-03-30 10:30:00,3.52,3.52,3.49,3.49,1826400.0,3.3437,3.3437,3.3152,3.3152,1826400.0
2012-03-30 10:40:00,3.49,3.51,3.49,3.51,3122400.0,3.3152,3.3342,3.3152,3.3342,3122400.0
2012-03-30 10:50:00,3.51,3.51,3.5,3.51,2011200.0,3.3342,3.3342,3.3247,3.3342,2011200.0
2012-03-30 11:00:00,3.51,3.52,3.51,3.52,1353600.0,3.3342,3.3437,3.3342,3.3437,1353600.0
2012-03-30 11:10:00,3.52,3.54,3.52,3.54,2944800.0,3.3437,3.3627,3.3437,3.3627,2944800.0
2012-03-30 11:20:00,3.54,3.55,3.54,3.54,1807200.0,3.3627,3.3722,3.3627,3.3627,1807200.0
2012-03-30 11:30:00,3.54,3.55,3.54,3.54,2208000.0,3.3627,3.3722,3.3627,3.3627,2208000.0
2012-03-30 11:40:00,3.54,3.54,3.54,3.54,859200.0,3.3627,3.3627,3.3627,3.3627,859200.0
2012-03-30 11:50:00,3.54,3.55,3.54,3.54,1552800.0,3.3627,3.3722,3.3627,3.3627,1552800.0
2012-03-30 12:00:00,3.54,3.54,3.54,3.54,513600.0,3.3627,3.3627,3.3627,3.3627,513600.0
2012-03-30 12:10:00,3.54,3.54,3.54,3.54,655200.0,3.3627,3.3627,3.3627,3.3627,655200.0
2012-03-30 12:20:00,3.54,3.54,3.54,3.54,1020000.0,3.3627,3.3627,3.3627,3.3627,1020000.0
2012-03-30 12:30:00,3.54,3.55,3.54,3.55,739200.0,3.3627,3.3722,3.3627,3.3722,739200.0
2012-03-30 12:40:00,3.55,3.55,3.55,3.55,897600.0,3.3722,3.3722,3.3722,3.3722,897600.0
2012-03-30 12:50:00,3.55,3.55,3.54,3.54,1891200.0,3.3722,3.3722,3.3627,3.3627,1891200.0
2012-03-30 13:00:00,3.54,3.54,3.54,3.54,343200.0,3.3627,3.3627,3.3627,3.3627,343200.0
2012-03-30 13:10:00,3.54,3.55,3.54,3.55,475200.0,3.3627,3.3722,3.3627,3.3722,475200.0
2012-03-30 13:20:00,3.55,3.55,3.55,3.55,710400.0,3.3722,3.3722,3.3722,3.3722,710400.0
2012-03-30 13:30:00,3.55,3.55,3.55,3.55,936000.0,3.3722,3.3722,3.3722,3.3722,936000.0
2012-03-30 13:40:00,3.55,3.55,3.55,3.55,439200.0,3.3722,3.3722,3.3722,3.3722,439200.0
2012-03-30 13:50:00,3.55,3.55,3.55,3.55,254400.0,3.3722,3.3722,3.3722,3.3722,254400.0
2012-03-30 14:00:00,3.55,3.56,3.55,3.56,753600.0,3.3722,3.3817,3.3722,3.3817,753600.0
2012-03-30 14:10:00,3.56,3.56,3.55,3.56,691200.0,3.3817,3.3817,3.3722,3.3817,691200.0
2012-03-30 14:20:00,3.55,3.56,3.55,3.55,492000.0,3.3722,3.3817,3.3722,3.3722,492000.0
2012-03-30 14:30:00,3.55,3.55,3.55,3.55,657600.0,3.3722,3.3722,3.3722,3.3722,657600.0
2012-03-30 14:40:00,3.55,3.56,3.55,3.56,2335200.0,3.3722,3.3817,3.3722,3.3817,2335200.0
2012-03-30 14:50:00,3.56,3.56,3.55,3.55,1192800.0,3.3817,3.3817,3.3722,3.3722,1192800.0
2012-03-30 15:00:00,3.55,3.55,3.54,3.55,1740000.0,3.3722,3.3722,3.3627,3.3722,1740000.0
2012-03-30 15:10:00,3.55,3.55,3.54,3.55,1783200.0,3.3722,3.3722,3.3627,3.3722,1783200.0
2012-03-30 15:20:00,3.55,3.55,3.55,3.55,705600.0,3.3722,3.3722,3.3722,3.3722,705600.0
2012-03-30 15:30:00,3.55,3.56,3.55,3.55,1183200.0,3.3722,3.3817,3.3722,3.3722,1183200.0
2012-03-30 15:40:00,3.55,3.55,3.53,3.54,4267200.0,3.3722,3.3722,3.3532,3.3627,4267200.0
2012-03-30 15:50:00,3.53,3.55,3.53,3.54,4852800.0,3.3532,3.3722,3.3532,3.3627,4852800.0
2012-04-02 09:30:00,3.53,3.54,3.51,3.53,2611200.0,3.3532,3.3627,3.3342,3.3532,2611200.0
2012-04-02 09:40:00,3.53,3.55,3.53,3.54,1958400.0,3.3532,3.3722,3.3532,3.3627,1958400.0
2012-04-02 09:50:00,3.54,3.54,3.53,3.53,2068800.0,3.3627,3.3627,3.3532,3.3532,2068800.0
2012-04-02 10:00:00,3.53,3.56,3.53,3.56,4713600.0,3.3532,3.3817,3.3532,3.3817,4713600.0
2012-04-02 10:10:00,3.56,3.58,3.56,3.58,4382400.0,3.3817,3.4007,3.3817,3.4007,4382400.0
2012-04-02 10:20:00,3.58,3.58,3.57,3.57,2167200.0,3.4007,3.4007,3.3912,3.3912,2167200.0
2012-04-02 10:30:00,3.57,3.57,3.56,3.56,1728000.0,3.3912,3.3912,3.3817,3.3817,1728000.0
2012-04-02 10:40:00,3.56,3.57,3.56,3.57,1192800.0,3.3817,3.3912,3.3817,3.3912,1192800.0
2012-04-02 10:50:00,3.57,3.58,3.57,3.58,2112000.0,3.3912,3.4007,3.3912,3.4007,2112000.0
2012-04-02 11:00:00,3.58,3.58,3.57,3.58,2719200.0,3.4007,3.4007,3.3912,3.4007,2719200.0
2012-04-02 11:10:00,3.58,3.6,3.58,3.59,2820000.0,3.4007,3.4197,3.4007,3.4102,2820000.0
2012-04-02 11:20:00,3.59,3.6,3.59,3.6,2064000.0,3.4102,3.4197,3.4102,3.4197,2064000.0
2012-04-02 11:30:00,3.6,3.61,3.6,3.6,897600.0,3.4197,3.4292,3.4197,3.4197,897600.0
2012-04-02 11:40:00,3.6,3.62,3.6,3.62,1358400.0,3.4197,3.4387,3.4197,3.4387,1358400.0
2012-04-02 11:50:00,3.62,3.63,3.62,3.62,2637600.0,3.4387,3.4482,3.4387,3.4387,2637600.0
2012-04-02 12:00:00,3.63,3.64,3.62,3.64,3758400.0,3.4482,3.4577,3.4387,3.4577,3758400.0
2012-04-02 12:10:00,3.64,3.64,3.63,3.63,1104000.0,3.4577,3.4577,3.4482,3.4482,1104000.0
2012-04-02 12:20:00,3.63,3.64,3.63,3.63,1166400.0,3.4482,3.4577,3.4482,3.4482,1166400.0
2012-04-02 12:30:00,3.63,3.64,3.63,3.63,974400.0,3.4482,3.4577,3.4482,3.4482,974400.0
2012-04-02 12:40:00,3.63,3.64,3.63,3.64,463200.0,3.4482,3.4577,3.4482,3.4577,463200.0
2012-04-02 12:50:00,3.63,3.64,3.63,3.64,1788000.0,3.4482,3.4577,3.4482,3.4577,1788000.0
2012-04-02 13:00:00,3.64,3.64,3.63,3.64,559200.0,3.4577,3.4577,3.4482,3.4577,559200.0
2012-04-02 13:10:00,3.64,3.64,3.63,3.63,465600.0,3.4577,3.4577,3.4482,3.4482,465600.0
2012-04-02 13:20:00,3.64,3.64,3.63,3.64,626400.0,3.4577,3.4577,3.4482,3.4577,626400.0
2012-04-02 13:30:00,3.64,3.64,3.64,3.64,552000.0,3.4577,3.4577,3.4577,3.4577,552000.0
2012-04-02 13:40:00,3.64,3.64,3.63,3.64,336000.0,3.4577,3.4577,3.4482,3.4577,336000.0
2012-04-02 13:50:00,3.64,3.64,3.64,3.64,535200.0,3.4577,3.4577,3.4577,3.4577,535200.0
2012-04-02 14:00:00,3.64,3.64,3.63,3.63,295200.0,3.4577,3.4577,3.4482,3.4482,295200.0
2012-04-02 14:10:00,3.63,3.64,3.63,3.64,588000.0,3.4482,3.4577,3.4482,3.4577,588000.0
2012-04-02 14:20:00,3.64,3.64,3.64,3.64,338400.0,3.4577,3.4577,3.4577,3.4577,338400.0
2012-04-02 14:30:00,3.64,3.64,3.64,3.64,343200.0,3.4577,3.4577,3.4577,3.4577,343200.0
2012-04-02 14:40:00,3.64,3.65,3.64,3.65,1029600.0,3.4577,3.4672,3.4577,3.4672,1029600.0
2012-04-02 14:50:00,3.65,3.65,3.64,3.65,1375200.0,3.4672,3.4672,3.4577,3.4672,1375200.0
2012-04-02 15:00:00,3.65,3.65,3.64,3.65,633600.0,3.4672,3.4672,3.4577,3.4672,633600.0
2012-04-02 15:10:00,3.65,3.65,3.64,3.64,655200.0,3.4672,3.4672,3.4577,3.4577,655200.0
2012-04-02 15:20:00,3.65,3.65,3.64,3.64,895200.0,3.4672,3.4672,3.4577,3.4577,895200.0
2012-04-02 15:30:00,3.64,3.64,3.62,3.62,1315200.0,3.4577,3.4577,3.4387,3.4387,1315200.0
2012-04-02 15:40:00,3.62,3.63,3.61,3.61,1941600.0,3.4387,3.4482,3.4292,3.4292,1941600.0
2012-04-02 15:50:00,3.61,3.63,3.61,3.62,3393600.0,3.4292,3.4482,3.4292,3.4387,3393600.0
2012-04-03 09:30:00,3.61,3.62,3.61,3.62,2944800.0,3.4292,3.4387,3.4292,3.4387,2944800.0
2012-04-03 09:40:00,3.62,3.62,3.6,3.6,2505600.0,3.4387,3.4387,3.4197,3.4197,2505600.0
2012-04-03 09:50:00,3.6,3.61,3.59,3.61,777600.0,3.4197,3.4292,3.4102,3.4292,777600.0
2012-04-03 10:00:00,3.61,3.62,3.6,3.62,2193600.0,3.4292,3.4387,3.4197,3.4387,2193600.0
2012-04-03 10:10:00,3.62,3.62,3.59,3.59,3403200.0,3.4387,3.4387,3.4102,3.4102,3403200.0
2012-04-03 10:20:00,3.59,3.61,3.59,3.61,3072000.0,3.4102,3.4292,3.4102,3.4292,3072000.0
2012-04-03 10:30:00,3.61,3.62,3.61,3.61,1324800.0,3.4292,3.4387,3.4292,3.4292,1324800.0
2012-04-03 10:40:00,3.61,3.63,3.61,3.62,2109600.0,3.4292,3.4482,3.4292,3.4387,2109600.0
2012-04-03 10:50:00,3.62,3.62,3.62,3.62,1010400.0,3.4387,3.4387,3.4387,3.4387,1010400.0
2012-04-03 11:00:00,3.62,3.62,3.61,3.61,1044000.0,3.4387,3.4387,3.4292,3.4292,1044000.0
2012-04-03 11:10:00,3.61,3.61,3.59,3.6,1327200.0,3.4292,3.4292,3.4102,3.4197,1327200.0
2012-04-03 11:20:00,3.6,3.6,3.59,3.59,2311200.0,3.4197,3.4197,3.4102,3.4102,2311200.0
2012-04-03 11:30:00,3.59,3.59,3.58,3.58,2796000.0,3.4102,3.4102,3.4007,3.4007,2796000.0
2012-04-03 11:40:00,3.58,3.59,3.58,3.59,933600.0,3.4007,3.4102,3.4007,3.4102,933600.0
2012-04-03 11:50:00,3.59,3.59,3.58,3.59,864000.0,3.4102,3.4102,3.4007,3.4102,864000.0
2012-04-03 12:00:00,3.59,3.59,3.57,3.57,1312800.0,3.4102,3.4102,3.3912,3.3912,1312800.0
2012-04-03 12:10:00,3.57,3.57,3.56,3.57,1550400.0,3.3912,3.3912,3.3817,3.3912,1550400.0
2012-04-03 12:20:00,3.57,3.58,3.57,3.58,967200.0,3.3912,3.4007,3.3912,3.4007,967200.0
2012-04-03 12:30:00,3.58,3.58,3.57,3.57,650400.0,3.4007,3.4007,3.3912,3.3912,650400.0
2012-04-03 12:40:00,3.57,3.58,3.57,3.58,403200.0,3.3912,3.4007,3.3912,3.4007,403200.0
2012-04-03 12:50:00,3.58,3.58,3.57,3.58,1024800.0,3.4007,3.4007,3.3912,3.4007,1024800.0
2012-04-03 13:00:00,3.58,3.58,3.58,3.58,309600.0,3.4007,3.4007,3.4007,3.4007,309600.0
2012-04-03 13:10:00,3.58,3.58,3.58,3.58,278400.0,3.4007,3.4007,3.4007,3.4007,278400.0
2012-04-03 13:20:00,3.58,3.58,3.57,3.57,621600.0,3.4007,3.4007,3.3912,3.3912,621600.0
2012-04-03 13:30:00,3.57,3.58,3.57,3.58,156000.0,3.3912,3.4007,3.3912,3.4007,156000.0
2012-04-03 13:40:00,3.58,3.58,3.57,3.58,249600.0,3.4007,3.4007,3.3912,3.4007,249600.0
2012-04-03 13:50:00,3.58,3.59,3.57,3.59,1041600.0,3.4007,3.4102,3.3912,3.4102,1041600.0
2012-04-03 14:00:00,3.58,3.58,3.53,3.54,5493600.0,3.4007,3.4007,3.3532,3.3627,5493600.0
2012-04-03 14:10:00,3.54,3.55,3.52,3.55,3264000.0,3.3627,3.3722,3.3437,3.3722,3264000.0
2012-04-03 14:20:00,3.55,3.56,3.54,3.54,4812000.0,3.3722,3.3817,3.3627,3.3627,4812000.0
2012-04-03 14:30:00,3.54,3.54,3.52,3.52,2253600.0,3.3627,3.3627,3.3437,3.3437,2253600.0
2012-04-03 14:40:00,3.52,3.53,3.52,3.53,2150400.0,3.3437,3.3532,3.3437,3.3532,2150400.0
2012-04-03 14:50:00,3.53,3.54,3.53,3.54,1857600.0,3.3532,3.3627,3.3532,3.3627,1857600.0
2012-04-03 15:00:00,3.54,3.57,3.53,3.56,2260800.0,3.3627,3.3912,3.3532,3.3817,2260800.0
2012-04-03 15:10:00,3.56,3.57,3.55,3.56,1471200.0,3.3817,3.3912,3.3722,3.3817,1471200.0
2012-04-03 15:20:00,3.56,3.56,3.54,3.54,2364000.0,3.3817,3.3817,3.3627,3.3627,2364000.0
2012-04-03 15:30:00,3.54,3.56,3.54,3.55,2239200.0,3.3627,3.3817,3.3627,3.3722,2239200.0
2012-04-03 15:40:00,3.55,3.57,3.55,3.57,3134400.0,3.3722,3.3912,3.3722,3.3912,3134400.0
2012-04-03 15:50:00,3.57,3.58,3.57,3.58,2923200.0,3.3912,3.4007,3.3912,3.4007,2923200.0
2012-04-04 09:30:00,3.5,3.5,3.48,3.5,2673600.0,3.3247,3.3247,3.3058,3.3247,2673600.0
2012-04-04 09:40:00,3.5,3.51,3.49,3.5,2287200.0,3.3247,3.3342,3.3152,3.3247,2287200.0
2012-04-04 09:50:00,3.49,3.51,3.49,3.5,2402400.0,3.3152,3.3342,3.3152,3.3247,2402400.0
2012-04-04 10:00:00,3.5,3.5,3.48,3.48,3919200.0,3.3247,3.3247,3.3058,3.3058,3919200.0
2012-04-04 10:10:00,3.49,3.49,3.47,3.47,4118400.0,3.3152,3.3152,3.2963,3.2963,4118400.0
2012-04-04 10:20:00,3.47,3.48,3.46,3.46,2755200.0,3.2963,3.3058,3.2868,3.2868,2755200.0
2012-04-04 10:30:00,3.47,3.47,3.45,3.47,4488000.0,3.2963,3.2963,3.2773,3.2963,4488000.0
2012-04-04 10:40:00,3.47,3.47,3.46,3.46,1831200.0,3.2963,3.2963,3.2868,3.2868,1831200.0
2012-04-04 10:50:00,3.46,3.46,3.44,3.44,3919200.0,3.2868,3.2868,3.2678,3.2678,3919200.0
2012-04-04 11:00:00,3.44,3.46,3.44,3.46,2709600.0,3.2678,3.2868,3.2678,3.2868,2709600.0
2012-04-04 11:10:00,3.46,3.46,3.45,3.45,1358400.0,3.2868,3.2868,3.2773,3.2773,1358400.0
2012-04-04 11:20:00,3.45,3.46,3.44,3.45,1629600.0,3.2773,3.2868,3.2678,3.2773,1629600.0
2012-04-04 11:30:00,3.45,3.47,3.45,3.47,1927200.0,3.2773,3.2963,3.2773,3.2963,1927200.0
2012-04-04 11:40:00,3.47,3.47,3.46,3.46,1831200.0,3.2963,3.2963,3.2868,3.2868,1831200.0
2012-04-04 11:50:00,3.46,3.47,3.46,3.46,1972800.0,3.2868,3.2963,3.2868,3.2868,1972800.0
2012-04-04 12:00:00,3.46,3.46,3.46,3.46,1236000.0,3.2868,3.2868,3.2868,3.2868,1236000.0
2012-04-04 12:10:00,3.46,3.47,3.46,3.47,772800.0,3.2868,3.2963,3.2868,3.2963,772800.0
2012-04-04 12:20:00,3.47,3.47,3.46,3.46,434400.0,3.2963,3.2963,3.2868,3.2868,434400.0
2012-04-04 12:30:00,3.46,3.46,3.46,3.46,660000.0,3.2868,3.2868,3.2868,3.2868,660000.0
2012-04-04 12:40:00,3.46,3.47,3.45,3.46,612000.0,3.2868,3.2963,3.2773,3.2868,612000.0
2012-04-04 12:50:00,3.46,3.46,3.46,3.46,571200.0,3.2868,3.2868,3.2868,3.2868,571200.0
2012-04-04 13:00:00,3.46,3.46,3.45,3.45,820800.0,3.2868,3.2868,3.2773,3.2773,820800.0
2012-04-04 13:10:00,3.45,3.45,3.44,3.45,1363200.0,3.2773,3.2773,3.2678,3.2773,1363200.0
2012-04-04 13:20:00,3.45,3.45,3.44,3.44,1327200.0,3.2773,3.2773,3.2678,3.2678,1327200.0
2012-04-04 13:30:00,3.44,3.44,3.43,3.44,1245600.0,3.2678,3.2678,3.2583,3.2678,1245600.0
2012-04-04 13:40:00,3.44,3.46,3.44,3.46,1500000.0,3.2678,3.2868,3.2678,3.2868,1500000.0
2012-04-04 13:50:00,3.46,3.47,3.46,3.46,878400.0,3.2868,3.2963,3.2868,3.2868,878400.0
2012-04-04 14:00:00,3.46,3.46,3.46,3.46,1005600.0,3.2868,3.2868,3.2868,3.2868,1005600.0
2012-04-04 14:10:00,3.46,3.47,3.46,3.46,871200.0,3.2868,3.2963,3.2868,3.2868,871200.0
2012-04-04 14:20:00,3.46,3.46,3.45,3.45,804000.0,3.2868,3.2868,3.2773,3.2773,804000.0
2012-04-04 14:30:00,3.45,3.48,3.45,3.48,1874400.0,3.2773,3.3058,3.2773,3.3058,1874400.0
2012-04-04 14:40:00,3.48,3.48,3.47,3.48,2964000.0,3.3058,3.3058,3.2963,3.3058,2964000.0
2012-04-04 14:50:00,3.48,3.48,3.47,3.48,1516800.0,3.3058,3.3058,3.2963,3.3058,1516800.0
2012-04-04 15:00:00,3.48,3.48,3.47,3.48,1814400.0,3.3058,3.3058,3.2963,3.3058,1814400.0
2012-04-04 15:10:00,3.48,3.49,3.48,3.48,1812000.0,3.3058,3.3152,3.3058,3.3058,1812000.0
2012-04-04 15:20:00,3.48,3.48,3.47,3.48,1255200.0,3.3058,3.3058,3.2963,3.3058,1255200.0
2012-04-04 15:30:00,3.48,3.49,3.48,3.48,2076000.0,3.3058,3.3152,3.3058,3.3058,2076000.0
2012-04-04 15:40:00,3.48,3.49,3.48,3.49,2157600.0,3.3058,3.3152,3.3058,3.3152,2157600.0
2012-04-04 15:50:00,3.49,3.49,3.47,3.47,3648000.0,3.3152,3.3152,3.2963,3.2963,3648000.0
2012-04-05 09:30:00,3.44,3.45,3.43,3.44,2522400.0,3.2678,3.2773,3.2583,3.2678,2522400.0
2012-04-05 09:40:00,3.44,3.47,3.43,3.46,3304800.0,3.2678,3.2963,3.2583,3.2868,3304800.0
2012-04-05 09:50:00,3.47,3.47,3.46,3.46,1879200.0,3.2963,3.2963,3.2868,3.2868,1879200.0
2012-04-05 10:00:00,3.46,3.48,3.46,3.47,2592000.0,3.2868,3.3058,3.2868,3.2963,2592000.0
2012-04-05 10:10:00,3.48,3.48,3.46,3.46,1430400.0,3.3058,3.3058,3.2868,3.2868,1430400.0
2012-04-05 10:20:00,3.46,3.48,3.46,3.47,1442400.0,3.2868,3.3058,3.2868,3.2963,1442400.0
2012-04-05 10:30:00,3.47,3.47,3.46,3.47,1526400.0,3.2963,3.2963,3.2868,3.2963,1526400.0
2012-04-05 10:40:00,3.47,3.49,3.47,3.49,2287200.0,3.2963,3.3152,3.2963,3.3152,2287200.0
2012-04-05 10:50:00,3.49,3.49,3.48,3.49,3619200.0,3.3152,3.3152,3.3058,3.3152,3619200.0
2012-04-05 11:00:00,3.49,3.49,3.49,3.49,904800.0,3.3152,3.3152,3.3152,3.3152,904800.0
2012-04-05 11:10:00,3.49,3.5,3.48,3.49,1423200.0,3.3152,3.3247,3.3058,3.3152,1423200.0
2012-04-05 11:20:00,3.49,3.49,3.48,3.48,955200.0,3.3152,3.3152,3.3058,3.3058,955200.0
2012-04-05 11:30:00,3.48,3.49,3.47,3.47,1058400.0,3.3058,3.3152,3.2963,3.2963,1058400.0
2012-04-05 11:40:00,3.48,3.48,3.47,3.47,1111200.0,3.3058,3.3058,3.2963,3.2963,1111200.0
2012-04-05 11:50:00,3.47,3.48,3.47,3.48,1077600.0,3.2963,3.3058,3.2963,3.3058,1077600.0
2012-04-05 12:00:00,3.48,3.49,3.48,3.48,856800.0,3.3058,3.3152,3.3058,3.3058,856800.0
2012-04-05 12:10:00,3.48,3.48,3.47,3.47,1072800.0,3.3058,3.3058,3.2963,3.2963,1072800.0
2012-04-05 12:20:00,3.47,3.48,3.47,3.48,806400.0,3.2963,3.3058,3.2963,3.3058,806400.0
2012-04-05 12:30:00,3.48,3.48,3.47,3.47,408000.0,3.3058,3.3058,3.2963,3.2963,408000.0
2012-04-05 12:40:00,3.47,3.47,3.46,3.47,384000.0,3.2963,3.2963,3.2868,3.2963,384000.0
2012-04-05 12:50:00,3.47,3.47,3.47,3.47,283200.0,3.2963,3.2963,3.2963,3.2963,283200.0
2012-04-05 13:00:00,3.47,3.48,3.47,3.47,979200.0,3.2963,3.3058,3.2963,3.2963,979200.0
2012-04-05 13:10:00,3.47,3.47,3.47,3.47,609600.0,3.2963,3.2963,3.2963,3.2963,609600.0
2012-04-05 13:20:00,3.47,3.47,3.47,3.47,472800.0,3.2963,3.2963,3.2963,3.2963,472800.0
2012-04-05 13:30:00,3.47,3.47,3.47,3.47,592800.0,3.2963,3.2963,3.2963,3.2963,592800.0
2012-04-05 13:40:00,3.47,3.47,3.45,3.45,1303200.0,3.2963,3.2963,3.2773,3.2773,1303200.0
2012-04-05 13:50:00,3.45,3.46,3.44,3.45,1408800.0,3.2773,3.2868,3.2678,3.2773,1408800.0
2012-04-05 14:00:00,3.45,3.45,3.45,3.45,684000.0,3.2773,3.2773,3.2773,3.2773,684000.0
2012-04-05 14:10:00,3.45,3.46,3.45,3.46,837600.0,3.2773,3.2868,3.2773,3.2868,837600.0
2012-04-05 14:20:00,3.46,3.46,3.46,3.46,1526400.0,3.2868,3.2868,3.2868,3.2868,1526400.0
2012-04-05 14:30:00,3.46,3.46,3.45,3.46,568800.0,3.2868,3.2868,3.2773,3.2868,568800.0
2012-04-05 14:40:00,3.46,3.46,3.45,3.46,398400.0,3.2868,3.2868,3.2773,3.2868,398400.0
2012-04-05 14:50:00,3.46,3.47,3.45,3.47,1142400.0,3.2868,3.2963,3.2773,3.2963,1142400.0
2012-04-05 15:00:00,3.47,3.47,3.46,3.46,984000.0,3.2963,3.2963,3.2868,3.2868,984000.0
2012-04-05 15:10:00,3.46,3.46,3.46,3.46,660000.0,3.2868,3.2868,3.2868,3.2868,660000.0
2012-04-05 15:20:00,3.46,3.47,3.46,3.47,888000.0,3.2868,3.2963,3.2868,3.2963,888000.0
2012-04-05 15:30:00,3.47,3.47,3.47,3.47,811200.0,3.2963,3.2963,3.2963,3.2963,811200.0
2012-04-05 15:40:00,3.47,3.48,3.47,3.47,1716000.0,3.2963,3.3058,3.2963,3.2963,1716000.0
2012-04-05 15:50:00,3.47,3.47,3.47,3.47,3667200.0,3.2963,3.2963,3.2963,3.2963,3667200.0
2012-04-09 09:30:00,3.34,3.35,3.33,3.34,4634400.0,3.1728,3.1823,3.1633,3.1728,4634400.0
2012-04-09 09:40:00,3.34,3.34,3.33,3.33,3676800.0,3.1728,3.1728,3.1633,3.1633,3676800.0
2012-04-09 09:50:00,3.33,3.33,3.32,3.33,2673600.0,3.1633,3.1633,3.1538,3.1633,2673600.0
2012-04-09 10:00:00,3.33,3.34,3.33,3.33,3196800.0,3.1633,3.1728,3.1633,3.1633,3196800.0
2012-04-09 10:10:00,3.33,3.35,3.33,3.34,1975200.0,3.1633,3.1823,3.1633,3.1728,1975200.0
2012-04-09 10:20:00,3.34,3.36,3.34,3.35,2107200.0,3.1728,3.1918,3.1728,3.1823,2107200.0
2012-04-09 10:30:00,3.35,3.35,3.34,3.34,1792800.0,3.1823,3.1823,3.1728,3.1728,1792800.0
2012-04-09 10:40:00,3.34,3.35,3.34,3.35,885600.0,3.1728,3.1823,3.1728,3.1823,885600.0
2012-04-09 10:50:00,3.35,3.35,3.35,3.35,1550400.0,3.1823,3.1823,3.1823,3.1823,1550400.0
2012-04-09 11:00:00,3.35,3.35,3.34,3.34,1768800.0,3.1823,3.1823,3.1728,3.1728,1768800.0
2012-04-09 11:10:00,3.34,3.34,3.33,3.33,2412000.0,3.1728,3.1728,3.1633,3.1633,2412000.0
2012-04-09 11:20:00,3.33,3.33,3.33,3.33,1459200.0,3.1633,3.1633,3.1633,3.1633,1459200.0
2012-04-09 11:30:00,3.33,3.34,3.33,3.33,1257600.0,3.1633,3.1728,3.1633,3.1633,1257600.0
2012-04-09 11:40:00,3.33,3.34,3.33,3.34,984000.0,3.1633,3.1728,3.1633,3.1728,984000.0
2012-04-09 11:50:00,3.34,3.34,3.34,3.34,1056000.0,3.1728,3.1728,3.1728,3.1728,1056000.0
2012-04-09 12:00:00,3.34,3.35,3.34,3.34,1233600.0,3.1728,3.1823,3.1728,3.1728,1233600.0
2012-04-09 12:10:00,3.34,3.35,3.34,3.35,902400.0,3.1728,3.1823,3.1728,3.1823,902400.0
2012-04-09 12:20:00,3.35,3.35,3.35,3.35,362400.0,3.1823,3.1823,3.1823,3.1823,362400.0
2012-04-09 12:30:00,3.35,3.37,3.35,3.37,2167200.0,3.1823,3.2013,3.1823,3.2013,2167200.0
2012-04-09 12:40:00,3.37,3.37,3.36,3.37,1656000.0,3.2013,3.2013,3.1918,3.2013,1656000.0
2012-04-09 12:50:00,3.37,3.37,3.36,3.37,1917600.0,3.2013,3.2013,3.1918,3.2013,1917600.0
2012-04-09 13:00:00,3.37,3.37,3.36,3.37,1380000.0,3.2013,3.2013,3.1918,3.2013,1380000.0
2012-04-09 13:10:00,3.37,3.37,3.36,3.36,643200.0,3.2013,3.2013,3.1918,3.1918,643200.0
2012-04-09 13:20:00,3.36,3.36,3.35,3.35,1257600.0,3.1918,3.1918,3.1823,3.1823,1257600.0
2012-04-09 13:30:00,3.35,3.36,3.35,3.36,794400.0,3.1823,3.1918,3.1823,3.1918,794400.0
2012-04-09 13:40:00,3.36,3.37,3.36,3.37,1068000.0,3.1918,3.2013,3.1918,3.2013,1068000.0
2012-04-09 13:50:00,3.37,3.38,3.36,3.38,2625600.0,3.2013,3.2108,3.1918,3.2108,2625600.0
2012-04-09 14:00:00,3.38,3.38,3.37,3.37,2037600.0,3.2108,3.2108,3.2013,3.2013,2037600.0
2012-04-09 14:10:00,3.37,3.38,3.37,3.38,950400.0,3.2013,3.2108,3.2013,3.2108,950400.0
2012-04-09 14:20:00,3.38,3.38,3.38,3.38,1147200.0,3.2108,3.2108,3.2108,3.2108,1147200.0
2012-04-09 14:30:00,3.38,3.39,3.37,3.38,1132800.0,3.2108,3.2203,3.2013,3.2108,1132800.0
2012-04-09 14:40:00,3.38,3.39,3.38,3.38,996000.0,3.2108,3.2203,3.2108,3.2108,996000.0
2012-04-09 14:50:00,3.39,3.39,3.38,3.38,1305600.0,3.2203,3.2203,3.2108,3.2108,1305600.0
2012-04-09 15:00:00,3.38,3.39,3.38,3.38,1106400.0,3.2108,3.2203,3.2108,3.2108,1106400.0
2012-04-09 15:10:00,3.38,3.38,3.38,3.38,590400.0,3.2108,3.2108,3.2108,3.2108,590400.0
2012-04-09 15:20:00,3.38,3.39,3.37,3.37,1200000.0,3.2108,3.2203,3.2013,3.2013,1200000.0
2012-04-09 15:30:00,3.37,3.37,3.36,3.37,2791200.0,3.2013,3.2013,3.1918,3.2013,2791200.0
2012-04-09 15:40:00,3.37,3.37,3.36,3.36,2030400.0,3.2013,3.2013,3.1918,3.1918,2030400.0
2012-04-09 15:50:00,3.36,3.37,3.35,3.35,2815200.0,3.1918,3.2013,3.1823,3.1823,2815200.0
2012-04-10 09:30:00,3.33,3.35,3.32,3.35,2133600.0,3.1633,3.1823,3.1538,3.1823,2133600.0
2012-04-10 09:40:00,3.35,3.36,3.34,3.35,2179200.0,3.1823,3.1918,3.1728,3.1823,2179200.0
2012-04-10 09:50:00,3.35,3.35,3.34,3.34,1497600.0,3.1823,3.1823,3.1728,3.1728,1497600.0
2012-04-10 10:00:00,3.34,3.35,3.31,3.32,4401600.0,3.1728,3.1823,3.1443,3.1538,4401600.0
2012-04-10 10:10:00,3.32,3.32,3.31,3.31,3062400.0,3.1538,3.1538,3.1443,3.1443,3062400.0
2012-04-10 10:20:00,3.31,3.32,3.3,3.32,3276000.0,3.1443,3.1538,3.1348,3.1538,3276000.0
2012-04-10 10:30:00,3.32,3.32,3.31,3.32,1747200.0,3.1538,3.1538,3.1443,3.1538,1747200.0
2012-04-10 10:40:00,3.32,3.32,3.31,3.31,1540800.0,3.1538,3.1538,3.1443,3.1443,1540800.0
2012-04-10 10:50:00,3.32,3.32,3.29,3.3,2834400.0,3.1538,3.1538,3.1253,3.1348,2834400.0
2012-04-10 11:00:00,3.3,3.31,3.3,3.3,1348800.0,3.1348,3.1443,3.1348,3.1348,1348800.0
2012-04-10 11:10:00,3.3,3.3,3.29,3.29,3537600.0,3.1348,3.1348,3.1253,3.1253,3537600.0
2012-04-10 11:20:00,3.29,3.3,3.28,3.29,2352000.0,3.1253,3.1348,3.1158,3.1253,2352000.0
2012-04-10 11:30:00,3.29,3.29,3.27,3.27,3201600.0,3.1253,3.1253,3.1063,3.1063,3201600.0
2012-04-10 11:40:00,3.27,3.28,3.26,3.26,4608000.0,3.1063,3.1158,3.0968,3.0968,4608000.0
2012-04-10 11:50:00,3.26,3.26,3.23,3.25,8205600.0,3.0968,3.0968,3.0683,3.0873,8205600.0
2012-04-10 12:00:00,3.24,3.25,3.23,3.23,3110400.0,3.0778,3.0873,3.0683,3.0683,3110400.0
2012-04-10 12:10:00,3.23,3.23,3.2,3.22,6050400.0,3.0683,3.0683,3.0398,3.0588,6050400.0
2012-04-10 12:20:00,3.22,3.23,3.21,3.22,7147200.0,3.0588,3.0683,3.0493,3.0588,7147200.0
2012-04-10 12:30:00,3.22,3.23,3.22,3.22,2978400.0,3.0588,3.0683,3.0588,3.0588,2978400.0
2012-04-10 12:40:00,3.22,3.23,3.21,3.21,3328800.0,3.0588,3.0683,3.0493,3.0493,3328800.0
2012-04-10 12:50:00,3.21,3.22,3.21,3.22,2388000.0,3.0493,3.0588,3.0493,3.0588,2388000.0
2012-04-10 13:00:00,3.22,3.22,3.21,3.21,2707200.0,3.0588,3.0588,3.0493,3.0493,2707200.0
2012-04-10 13:10:00,3.21,3.21,3.18,3.19,4305600.0,3.0493,3.0493,3.0208,3.0303,4305600.0
2012-04-10 13:20:00,3.19,3.2,3.19,3.2,2757600.0,3.0303,3.0398,3.0303,3.0398,2757600.0
2012-04-10 13:30:00,3.2,3.2,3.19,3.2,2299200.0,3.0398,3.0398,3.0303,3.0398,2299200.0
2012-04-10 13:40:00,3.2,3.22,3.2,3.22,2332800.0,3.0398,3.0588,3.0398,3.0588,2332800.0
2012-04-10 13:50:00,3.22,3.22,3.21,3.21,1363200.0,3.0588,3.0588,3.0493,3.0493,1363200.0
2012-04-10 14:00:00,3.21,3.21,3.2,3.21,3093600.0,3.0493,3.0493,3.0398,3.0493,3093600.0
2012-04-10 14:10:00,3.21,3.21,3.2,3.2,3132000.0,3.0493,3.0493,3.0398,3.0398,3132000.0
2012-04-10 14:20:00,3.2,3.2,3.19,3.2,2988000.0,3.0398,3.0398,3.0303,3.0398,2988000.0
2012-04-10 14:30:00,3.2,3.21,3.17,3.17,5932800.0,3.0398,3.0493,3.0113,3.0113,5932800.0
2012-04-10 14:40:00,3.18,3.2,3.18,3.2,4442400.0,3.0208,3.0398,3.0208,3.0398,4442400.0
2012-04-10 14:50:00,3.2,3.2,3.19,3.19,2685600.0,3.0398,3.0398,3.0303,3.0303,2685600.0
2012-04-10 15:00:00,3.19,3.19,3.18,3.18,3974400.0,3.0303,3.0303,3.0208,3.0208,3974400.0
2012-04-10 15:10:00,3.18,3.19,3.17,3.19,5328000.0,3.0208,3.0303,3.0113,3.0303,5328000.0
2012-04-10 15:20:00,3.19,3.2,3.18,3.19,2863200.0,3.0303,3.0398,3.0208,3.0303,2863200.0
2012-04-10 15:30:00,3.18,3.21,3.18,3.21,5200800.0,3.0208,3.0493,3.0208,3.0493,5200800.0
2012-04-10 15:40:00,3.21,3.21,3.18,3.19,4908000.0,3.0493,3.0493,3.0208,3.0303,4908000.0
2012-04-10 15:50:00,3.19,3.2,3.18,3.18,5172000.0,3.0303,3.0398,3.0208,3.0208,5172000.0
2012-04-11 09:30:00,3.28,3.28,3.27,3.27,3211200.0,3.1158,3.1158,3.1063,3.1063,3211200.0
2012-04-11 09:40:00,3.27,3.29,3.27,3.27,4104000.0,3.1063,3.1253,3.1063,3.1063,4104000.0
2012-04-11 09:50:00,3.27,3.27,3.26,3.27,3640800.0,3.1063,3.1063,3.0968,3.1063,3640800.0
2012-04-11 10:00:00,3.27,3.28,3.27,3.27,4384800.0,3.1063,3.1158,3.1063,3.1063,4384800.0
2012-04-11 10:10:00,3.27,3.29,3.27,3.29,4610400.0,3.1063,3.1253,3.1063,3.1253,4610400.0
2012-04-11 10:20:00,3.29,3.29,3.28,3.28,2577600.0,3.1253,3.1253,3.1158,3.1158,2577600.0
2012-04-11 10:30:00,3.28,3.3,3.28,3.29,3079200.0,3.1158,3.1348,3.1158,3.1253,3079200.0
2012-04-11 10:40:00,3.29,3.29,3.28,3.28,3372000.0,3.1253,3.1253,3.1158,3.1158,3372000.0
2012-04-11 10:50:00,3.28,3.29,3.27,3.28,2421600.0,3.1158,3.1253,3.1063,3.1158,2421600.0
2012-04-11 11:00:00,3.28,3.28,3.27,3.28,2001600.0,3.1158,3.1158,3.1063,3.1158,2001600.0
2012-04-11 11:10:00,3.28,3.28,3.26,3.27,2162400.0,3.1158,3.1158,3.0968,3.1063,2162400.0
2012-04-11 11:20:00,3.27,3.27,3.26,3.27,1351200.0,3.1063,3.1063,3.0968,3.1063,1351200.0
2012-04-11 11:30:00,3.27,3.27,3.27,3.27,1276800.0,3.1063,3.1063,3.1063,3.1063,1276800.0
2012-04-11 11:40:00,3.27,3.27,3.25,3.26,2968800.0,3.1063,3.1063,3.0873,3.0968,2968800.0
2012-04-11 11:50:00,3.26,3.26,3.25,3.25,1612800.0,3.0968,3.0968,3.0873,3.0873,1612800.0
2012-04-11 12:00:00,3.25,3.26,3.25,3.25,2443200.0,3.0873,3.0968,3.0873,3.0873,2443200.0
2012-04-11 12:10:00,3.25,3.27,3.25,3.26,2985600.0,3.0873,3.1063,3.0873,3.0968,2985600.0
2012-04-11 12:20:00,3.26,3.27,3.26,3.27,1872000.0,3.0968,3.1063,3.0968,3.1063,1872000.0
2012-04-11 12:30:00,3.27,3.27,3.26,3.27,612000.0,3.1063,3.1063,3.0968,3.1063,612000.0
2012-04-11 12:40:00,3.27,3.27,3.27,3.27,933600.0,3.1063,3.1063,3.1063,3.1063,933600.0
2012-04-11 12:50:00,3.27,3.28,3.26,3.28,1437600.0,3.1063,3.1158,3.0968,3.1158,1437600.0
2012-04-11 13:00:00,3.28,3.28,3.27,3.28,2354400.0,3.1158,3.1158,3.1063,3.1158,2354400.0
2012-04-11 13:10:00,3.28,3.28,3.27,3.27,852000.0,3.1158,3.1158,3.1063,3.1063,852000.0
2012-04-11 13:20:00,3.27,3.27,3.26,3.27,768000.0,3.1063,3.1063,3.0968,3.1063,768000.0
2012-04-11 13:30:00,3.27,3.27,3.26,3.27,1572000.0,3.1063,3.1063,3.0968,3.1063,1572000.0
2012-04-11 13:40:00,3.27,3.28,3.27,3.28,1800000.0,3.1063,3.1158,3.1063,3.1158,1800000.0
2012-04-11 13:50:00,3.28,3.29,3.28,3.28,940800.0,3.1158,3.1253,3.1158,3.1158,940800.0
2012-04-11 14:00:00,3.28,3.28,3.26,3.27,2796000.0,3.1158,3.1158,3.0968,3.1063,2796000.0
2012-04-11 14:10:00,3.27,3.27,3.26,3.27,1548000.0,3.1063,3.1063,3.0968,3.1063,1548000.0
2012-04-11 14:20:00,3.27,3.28,3.27,3.27,1473600.0,3.1063,3.1158,3.1063,3.1063,1473600.0
2012-04-11 14:30:00,3.27,3.27,3.25,3.26,2880000.0,3.1063,3.1063,3.0873,3.0968,2880000.0
2012-04-11 14:40:00,3.26,3.26,3.26,3.26,2664000.0,3.0968,3.0968,3.0968,3.0968,2664000.0
2012-04-11 14:50:00,3.26,3.27,3.26,3.26,1792800.0,3.0968,3.1063,3.0968,3.0968,1792800.0
2012-04-11 15:00:00,3.26,3.27,3.26,3.26,842400.0,3.0968,3.1063,3.0968,3.0968,842400.0
2012-04-11 15:10:00,3.26,3.26,3.25,3.25,2642400.0,3.0968,3.0968,3.0873,3.0873,2642400.0
2012-04-11 15:20:00,3.25,3.26,3.24,3.25,2680800.0,3.0873,3.0968,3.0778,3.0873,2680800.0
2012-04-11 15:30:00,3.25,3.26,3.25,3.25,2282400.0,3.0873,3.0968,3.0873,3.0873,2282400.0
2012-04-11 15:40:00,3.25,3.26,3.24,3.24,3576000.0,3.0873,3.0968,3.0778,3.0778,3576000.0
2012-04-11 15:50:00,3.24,3.26,3.24,3.25,3859200.0,3.0778,3.0968,3.0778,3.0873,3859200.0
2012-04-12 09:30:00,3.27,3.28,3.26,3.28,3549600.0,3.1063,3.1158,3.0968,3.1158,3549600.0
2012-04-12 09:40:00,3.28,3.3,3.28,3.3,6861600.0,3.1158,3.1348,3.1158,3.1348,6861600.0
2012-04-12 09:50:00,3.3,3.32,3.3,3.31,7629600.0,3.1348,3.1538,3.1348,3.1443,7629600.0
2012-04-12 10:00:00,3.31,3.32,3.31,3.31,4677600.0,3.1443,3.1538,3.1443,3.1443,4677600.0
2012-04-12 10:10:00,3.31,3.32,3.31,3.31,3232800.0,3.1443,3.1538,3.1443,3.1443,3232800.0
2012-04-12 10:20:00,3.31,3.32,3.3,3.31,2556000.0,3.1443,3.1538,3.1348,3.1443,2556000.0
2012-04-12 10:30:00,3.31,3.35,3.31,3.34,5388000.0,3.1443,3.1823,3.1443,3.1728,5388000.0
2012-04-12 10:40:00,3.34,3.35,3.34,3.35,2923200.0,3.1728,3.1823,3.1728,3.1823,2923200.0
2012-04-12 10:50:00,3.35,3.35,3.34,3.35,2793600.0,3.1823,3.1823,3.1728,3.1823,2793600.0
2012-04-12 11:00:00,3.35,3.36,3.35,3.35,3880800.0,3.1823,3.1918,3.1823,3.1823,3880800.0
2012-04-12 11:10:00,3.35,3.36,3.35,3.36,2203200.0,3.1823,3.1918,3.1823,3.1918,2203200.0
2012-04-12 11:20:00,3.36,3.36,3.35,3.35,2088000.0,3.1918,3.1918,3.1823,3.1823,2088000.0
2012-04-12 11:30:00,3.35,3.35,3.34,3.34,1833600.0,3.1823,3.1823,3.1728,3.1728,1833600.0
2012-04-12 11:40:00,3.34,3.35,3.34,3.35,1219200.0,3.1728,3.1823,3.1728,3.1823,1219200.0
2012-04-12 11:50:00,3.35,3.36,3.35,3.36,1533600.0,3.1823,3.1918,3.1823,3.1918,1533600.0
2012-04-12 12:00:00,3.36,3.36,3.35,3.35,2342400.0,3.1918,3.1918,3.1823,3.1823,2342400.0
2012-04-12 12:10:00,3.35,3.36,3.35,3.36,2409600.0,3.1823,3.1918,3.1823,3.1918,2409600.0
2012-04-12 12:20:00,3.36,3.37,3.35,3.36,2575200.0,3.1918,3.2013,3.1823,3.1918,2575200.0
2012-04-12 12:30:00,3.36,3.37,3.36,3.37,1008000.0,3.1918,3.2013,3.1918,3.2013,1008000.0
2012-04-12 12:40:00,3.37,3.38,3.37,3.37,2328000.0,3.2013,3.2108,3.2013,3.2013,2328000.0
2012-04-12 12:50:00,3.37,3.38,3.37,3.38,1507200.0,3.2013,3.2108,3.2013,3.2108,1507200.0
2012-04-12 13:00:00,3.38,3.38,3.37,3.37,981600.0,3.2108,3.2108,3.2013,3.2013,981600.0
2012-04-12 13:10:00,3.38,3.38,3.37,3.38,1356000.0,3.2108,3.2108,3.2013,3.2108,1356000.0
2012-04-12 13:20:00,3.37,3.37,3.37,3.37,1116000.0,3.2013,3.2013,3.2013,3.2013,1116000.0
2012-04-12 13:30:00,3.37,3.37,3.37,3.37,626400.0,3.2013,3.2013,3.2013,3.2013,626400.0
2012-04-12 13:40:00,3.37,3.37,3.37,3.37,686400.0,3.2013,3.2013,3.2013,3.2013,686400.0
2012-04-12 13:50:00,3.37,3.37,3.36,3.36,1783200.0,3.2013,3.2013,3.1918,3.1918,1783200.0
2012-04-12 14:00:00,3.36,3.37,3.36,3.37,1022400.0,3.1918,3.2013,3.1918,3.2013,1022400.0
2012-04-12 14:10:00,3.37,3.37,3.37,3.37,1372800.0,3.2013,3.2013,3.2013,3.2013,1372800.0
2012-04-12 14:20:00,3.37,3.38,3.37,3.37,796800.0,3.2013,3.2108,3.2013,3.2013,796800.0
2012-04-12 14:30:00,3.37,3.38,3.37,3.37,4461600.0,3.2013,3.2108,3.2013,3.2013,4461600.0
2012-04-12 14:40:00,3.37,3.38,3.37,3.38,1572000.0,3.2013,3.2108,3.2013,3.2108,1572000.0
2012-04-12 14:50:00,3.38,3.39,3.38,3.38,1452000.0,3.2108,3.2203,3.2108,3.2108,1452000.0
2012-04-12 15:00:00,3.38,3.38,3.38,3.38,1012800.0,3.2108,3.2108,3.2108,3.2108,1012800.0
2012-04-12 15:10:00,3.38,3.38,3.38,3.38,715200.0,3.2108,3.2108,3.2108,3.2108,715200.0
2012-04-12 15:20:00,3.38,3.38,3.37,3.38,2126400.0,3.2108,3.2108,3.2013,3.2108,2126400.0
2012-04-12 15:30:00,3.37,3.38,3.37,3.38,1622400.0,3.2013,3.2108,3.2013,3.2108,1622400.0
2012-04-12 15:40:00,3.38,3.39,3.38,3.39,3319200.0,3.2108,3.2203,3.2108,3.2203,3319200.0
2012-04-12 15:50:00,3.39,3.39,3.38,3.38,3916800.0,3.2203,3.2203,3.2108,3.2108,3916800.0
2012-04-13 09:30:00,3.36,3.36,3.33,3.33,5049600.0,3.1918,3.1918,3.1633,3.1633,5049600.0
2012-04-13 09:40:00,3.34,3.36,3.33,3.34,4435200.0,3.1728,3.1918,3.1633,3.1728,4435200.0
2012-04-13 09:50:00,3.34,3.35,3.32,3.32,5032800.0,3.1728,3.1823,3.1538,3.1538,5032800.0
2012-04-13 10:00:00,3.32,3.33,3.31,3.32,7581600.0,3.1538,3.1633,3.1443,3.1538,7581600.0
2012-04-13 10:10:00,3.32,3.33,3.31,3.31,3316800.0,3.1538,3.1633,3.1443,3.1443,3316800.0
2012-04-13 10:20:00,3.31,3.31,3.29,3.3,3489600.0,3.1443,3.1443,3.1253,3.1348,3489600.0
2012-04-13 10:30:00,3.3,3.31,3.28,3.3,5167200.0,3.1348,3.1443,3.1158,3.1348,5167200.0
2012-04-13 10:40:00,3.3,3.3,3.28,3.29,2164800.0,3.1348,3.1348,3.1158,3.1253,2164800.0
2012-04-13 10:50:00,3.29,3.3,3.28,3.29,1072800.0,3.1253,3.1348,3.1158,3.1253,1072800.0
2012-04-13 11:00:00,3.3,3.3,3.29,3.3,2088000.0,3.1348,3.1348,3.1253,3.1348,2088000.0
2012-04-13 11:10:00,3.29,3.3,3.28,3.29,2328000.0,3.1253,3.1348,3.1158,3.1253,2328000.0
2012-04-13 11:20:00,3.29,3.3,3.29,3.3,1946400.0,3.1253,3.1348,3.1253,3.1348,1946400.0
2012-04-13 11:30:00,3.3,3.31,3.29,3.31,1936800.0,3.1348,3.1443,3.1253,3.1443,1936800.0
2012-04-13 11:40:00,3.31,3.32,3.31,3.32,2160000.0,3.1443,3.1538,3.1443,3.1538,2160000.0
2012-04-13 11:50:00,3.32,3.32,3.3,3.31,1264800.0,3.1538,3.1538,3.1348,3.1443,1264800.0
2012-04-13 12:00:00,3.31,3.31,3.3,3.3,931200.0,3.1443,3.1443,3.1348,3.1348,931200.0
2012-04-13 12:10:00,3.3,3.31,3.3,3.3,1296000.0,3.1348,3.1443,3.1348,3.1348,1296000.0
2012-04-13 12:20:00,3.3,3.3,3.3,3.3,561600.0,3.1348,3.1348,3.1348,3.1348,561600.0
2012-04-13 12:30:00,3.3,3.31,3.3,3.31,628800.0,3.1348,3.1443,3.1348,3.1443,628800.0
2012-04-13 12:40:00,3.31,3.31,3.3,3.31,1034400.0,3.1443,3.1443,3.1348,3.1443,1034400.0
2012-04-13 12:50:00,3.31,3.31,3.31,3.31,856800.0,3.1443,3.1443,3.1443,3.1443,856800.0
2012-04-13 13:00:00,3.31,3.31,3.31,3.31,535200.0,3.1443,3.1443,3.1443,3.1443,535200.0
2012-04-13 13:10:00,3.31,3.31,3.31,3.31,628800.0,3.1443,3.1443,3.1443,3.1443,628800.0
2012-04-13 13:20:00,3.31,3.31,3.3,3.31,938400.0,3.1443,3.1443,3.1348,3.1443,938400.0
2012-04-13 13:30:00,3.31,3.32,3.31,3.32,561600.0,3.1443,3.1538,3.1443,3.1538,561600.0
2012-04-13 13:40:00,3.32,3.32,3.31,3.32,1699200.0,3.1538,3.1538,3.1443,3.1538,1699200.0
2012-04-13 13:50:00,3.32,3.32,3.3,3.3,1776000.0,3.1538,3.1538,3.1348,3.1348,1776000.0
2012-04-13 14:00:00,3.3,3.3,3.29,3.3,1670400.0,3.1348,3.1348,3.1253,3.1348,1670400.0
2012-04-13 14:10:00,3.3,3.3,3.3,3.3,530400.0,3.1348,3.1348,3.1348,3.1348,530400.0
2012-04-13 14:20:00,3.3,3.31,3.3,3.3,1353600.0,3.1348,3.1443,3.1348,3.1348,1353600.0
2012-04-13 14:30:00,3.3,3.31,3.3,3.31,494400.0,3.1348,3.1443,3.1348,3.1443,494400.0
2012-04-13 14:40:00,3.31,3.31,3.3,3.31,1168800.0,3.1443,3.1443,3.1348,3.1443,1168800.0
2012-04-13 14:50:00,3.31,3.31,3.3,3.31,1063200.0,3.1443,3.1443,3.1348,3.1443,1063200.0
2012-04-13 15:00:00,3.3,3.32,3.3,3.32,1353600.0,3.1348,3.1538,3.1348,3.1538,1353600.0
2012-04-13 15:10:00,3.32,3.32,3.31,3.31,693600.0,3.1538,3.1538,3.1443,3.1443,693600.0
2012-04-13 15:20:00,3.32,3.32,3.3,3.3,1519200.0,3.1538,3.1538,3.1348,3.1348,1519200.0
2012-04-13 15:30:00,3.3,3.31,3.28,3.28,3136800.0,3.1348,3.1443,3.1158,3.1158,3136800.0
2012-04-13 15:40:00,3.28,3.29,3.27,3.27,1879200.0,3.1158,3.1253,3.1063,3.1063,1879200.0
2012-04-13 15:50:00,3.28,3.28,3.26,3.26,3640800.0,3.1158,3.1158,3.0968,3.0968,3640800.0
2012-04-16 09:30:00,3.31,3.33,3.31,3.31,5248800.0,3.1443,3.1633,3.1443,3.1443,5248800.0
2012-04-16 09:40:00,3.31,3.31,3.29,3.3,3616800.0,3.1443,3.1443,3.1253,3.1348,3616800.0
2012-04-16 09:50:00,3.3,3.3,3.27,3.27,6847200.0,3.1348,3.1348,3.1063,3.1063,6847200.0
2012-04-16 10:00:00,3.27,3.27,3.26,3.27,5107200.0,3.1063,3.1063,3.0968,3.1063,5107200.0
2012-04-16 10:10:00,3.27,3.27,3.22,3.24,5736000.0,3.1063,3.1063,3.0588,3.0778,5736000.0
2012-04-16 10:20:00,3.23,3.25,3.23,3.25,3715200.0,3.0683,3.0873,3.0683,3.0873,3715200.0
2012-04-16 10:30:00,3.25,3.25,3.23,3.24,2097600.0,3.0873,3.0873,3.0683,3.0778,2097600.0
2012-04-16 10:40:00,3.24,3.27,3.23,3.26,2608800.0,3.0778,3.1063,3.0683,3.0968,2608800.0
2012-04-16 10:50:00,3.27,3.27,3.26,3.26,1545600.0,3.1063,3.1063,3.0968,3.0968,1545600.0
2012-04-16 11:00:00,3.26,3.26,3.25,3.26,1660800.0,3.0968,3.0968,3.0873,3.0968,1660800.0
2012-04-16 11:10:00,3.26,3.27,3.26,3.26,1723200.0,3.0968,3.1063,3.0968,3.0968,1723200.0
2012-04-16 11:20:00,3.26,3.26,3.25,3.25,1600800.0,3.0968,3.0968,3.0873,3.0873,1600800.0
2012-04-16 11:30:00,3.25,3.26,3.23,3.24,2606400.0,3.0873,3.0968,3.0683,3.0778,2606400.0
2012-04-16 11:40:00,3.24,3.25,3.24,3.24,1905600.0,3.0778,3.0873,3.0778,3.0778,1905600.0
2012-04-16 11:50:00,3.24,3.25,3.24,3.24,1833600.0,3.0778,3.0873,3.0778,3.0778,1833600.0
2012-04-16 12:00:00,3.24,3.26,3.24,3.25,1449600.0,3.0778,3.0968,3.0778,3.0873,1449600.0
2012-04-16 12:10:00,3.25,3.25,3.24,3.24,1363200.0,3.0873,3.0873,3.0778,3.0778,1363200.0
2012-04-16 12:20:00,3.24,3.25,3.23,3.24,1694400.0,3.0778,3.0873,3.0683,3.0778,1694400.0
2012-04-16 12:30:00,3.24,3.25,3.23,3.24,1118400.0,3.0778,3.0873,3.0683,3.0778,1118400.0
2012-04-16 12:40:00,3.24,3.25,3.24,3.25,1341600.0,3.0778,3.0873,3.0778,3.0873,1341600.0
2012-04-16 12:50:00,3.25,3.27,3.24,3.26,2020800.0,3.0873,3.1063,3.0778,3.0968,2020800.0
2012-04-16 13:00:00,3.26,3.27,3.26,3.26,907200.0,3.0968,3.1063,3.0968,3.0968,907200.0
2012-04-16 13:10:00,3.26,3.27,3.25,3.26,1466400.0,3.0968,3.1063,3.0873,3.0968,1466400.0
2012-04-16 13:20:00,3.26,3.26,3.25,3.26,1399200.0,3.0968,3.0968,3.0873,3.0968,1399200.0
2012-04-16 13:30:00,3.26,3.28,3.26,3.28,1608000.0,3.0968,3.1158,3.0968,3.1158,1608000.0
2012-04-16 13:40:00,3.28,3.3,3.27,3.29,5683200.0,3.1158,3.1348,3.1063,3.1253,5683200.0
2012-04-16 13:50:00,3.29,3.3,3.29,3.29,2366400.0,3.1253,3.1348,3.1253,3.1253,2366400.0
2012-04-16 14:00:00,3.29,3.3,3.28,3.28,1240800.0,3.1253,3.1348,3.1158,3.1158,1240800.0
2012-04-16 14:10:00,3.28,3.29,3.28,3.29,1108800.0,3.1158,3.1253,3.1158,3.1253,1108800.0
2012-04-16 14:20:00,3.29,3.29,3.27,3.28,1449600.0,3.1253,3.1253,3.1063,3.1158,1449600.0
2012-04-16 14:30:00,3.28,3.29,3.28,3.28,2037600.0,3.1158,3.1253,3.1158,3.1158,2037600.0
2012-04-16 14:40:00,3.28,3.29,3.28,3.28,1092000.0,3.1158,3.1253,3.1158,3.1158,1092000.0
2012-04-16 14:50:00,3.29,3.29,3.27,3.28,2366400.0,3.1253,3.1253,3.1063,3.1158,2366400.0
2012-04-16 15:00:00,3.28,3.28,3.26,3.27,1384800.0,3.1158,3.1158,3.0968,3.1063,1384800.0
2012-04-16 15:10:00,3.27,3.28,3.27,3.28,1449600.0,3.1063,3.1158,3.1063,3.1158,1449600.0
2012-04-16 15:20:00,3.28,3.28,3.26,3.27,1732800.0,3.1158,3.1158,3.0968,3.1063,1732800.0
2012-04-16 15:30:00,3.27,3.28,3.27,3.27,2558400.0,3.1063,3.1158,3.1063,3.1063,2558400.0
2012-04-16 15:40:00,3.27,3.28,3.26,3.26,2620800.0,3.1063,3.1158,3.0968,3.0968,2620800.0
2012-04-16 15:50:00,3.26,3.26,3.25,3.25,4298400.0,3.0968,3.0968,3.0873,3.0873,4298400.0
2012-04-17 09:30:00,3.31,3.33,3.31,3.33,2757600.0,3.1443,3.1633,3.1443,3.1633,2757600.0
2012-04-17 09:40:00,3.33,3.33,3.32,3.32,3552000.0,3.1633,3.1633,3.1538,3.1538,3552000.0
2012-04-17 09:50:00,3.32,3.33,3.32,3.32,3264000.0,3.1538,3.1633,3.1538,3.1538,3264000.0
2012-04-17 10:00:00,3.32,3.33,3.3,3.32,3024000.0,3.1538,3.1633,3.1348,3.1538,3024000.0
2012-04-17 10:10:00,3.32,3.35,3.32,3.35,3362400.0,3.1538,3.1823,3.1538,3.1823,3362400.0
2012-04-17 10:20:00,3.35,3.35,3.35,3.35,4065600.0,3.1823,3.1823,3.1823,3.1823,4065600.0
2012-04-17 10:30:00,3.35,3.36,3.35,3.35,1293600.0,3.1823,3.1918,3.1823,3.1823,1293600.0
2012-04-17 10:40:00,3.35,3.37,3.35,3.36,2414400.0,3.1823,3.2013,3.1823,3.1918,2414400.0
2012-04-17 10:50:00,3.36,3.37,3.36,3.37,1029600.0,3.1918,3.2013,3.1918,3.2013,1029600.0
2012-04-17 11:00:00,3.37,3.39,3.37,3.38,4660800.0,3.2013,3.2203,3.2013,3.2108,4660800.0
2012-04-17 11:10:00,3.38,3.38,3.38,3.38,1531200.0,3.2108,3.2108,3.2108,3.2108,1531200.0
2012-04-17 11:20:00,3.38,3.39,3.38,3.38,1780800.0,3.2108,3.2203,3.2108,3.2108,1780800.0
2012-04-17 11:30:00,3.38,3.38,3.38,3.38,1843200.0,3.2108,3.2108,3.2108,3.2108,1843200.0
2012-04-17 11:40:00,3.38,3.38,3.38,3.38,1092000.0,3.2108,3.2108,3.2108,3.2108,1092000.0
2012-04-17 11:50:00,3.38,3.39,3.38,3.38,859200.0,3.2108,3.2203,3.2108,3.2108,859200.0
2012-04-17 12:00:00,3.38,3.39,3.38,3.39,2390400.0,3.2108,3.2203,3.2108,3.2203,2390400.0
2012-04-17 12:10:00,3.39,3.39,3.39,3.39,2316000.0,3.2203,3.2203,3.2203,3.2203,2316000.0
2012-04-17 12:20:00,3.39,3.4,3.39,3.4,1996800.0,3.2203,3.2298,3.2203,3.2298,1996800.0
2012-04-17 12:30:00,3.4,3.41,3.4,3.41,3506400.0,3.2298,3.2393,3.2298,3.2393,3506400.0
2012-04-17 12:40:00,3.41,3.41,3.4,3.41,820800.0,3.2393,3.2393,3.2298,3.2393,820800.0
2012-04-17 12:50:00,3.41,3.41,3.4,3.4,1166400.0,3.2393,3.2393,3.2298,3.2298,1166400.0
2012-04-17 13:00:00,3.4,3.4,3.4,3.4,804000.0,3.2298,3.2298,3.2298,3.2298,804000.0
2012-04-17 13:10:00,3.4,3.41,3.4,3.4,650400.0,3.2298,3.2393,3.2298,3.2298,650400.0
2012-04-17 13:20:00,3.4,3.41,3.4,3.41,268800.0,3.2298,3.2393,3.2298,3.2393,268800.0
2012-04-17 13:30:00,3.41,3.41,3.4,3.41,657600.0,3.2393,3.2393,3.2298,3.2393,657600.0
2012-04-17 13:40:00,3.41,3.41,3.41,3.41,1216800.0,3.2393,3.2393,3.2393,3.2393,1216800.0
2012-04-17 13:50:00,3.41,3.41,3.41,3.41,1224000.0,3.2393,3.2393,3.2393,3.2393,1224000.0
2012-04-17 14:00:00,3.41,3.41,3.41,3.41,837600.0,3.2393,3.2393,3.2393,3.2393,837600.0
2012-04-17 14:10:00,3.41,3.41,3.41,3.41,662400.0,3.2393,3.2393,3.2393,3.2393,662400.0
2012-04-17 14:20:00,3.41,3.42,3.41,3.41,796800.0,3.2393,3.2488,3.2393,3.2393,796800.0
2012-04-17 14:30:00,3.41,3.42,3.41,3.42,1231200.0,3.2393,3.2488,3.2393,3.2488,1231200.0
2012-04-17 14:40:00,3.42,3.42,3.4,3.41,720000.0,3.2488,3.2488,3.2298,3.2393,720000.0
2012-04-17 14:50:00,3.41,3.41,3.4,3.41,974400.0,3.2393,3.2393,3.2298,3.2393,974400.0
2012-04-17 15:00:00,3.41,3.41,3.41,3.41,379200.0,3.2393,3.2393,3.2393,3.2393,379200.0
2012-04-17 15:10:00,3.41,3.41,3.41,3.41,700800.0,3.2393,3.2393,3.2393,3.2393,700800.0
2012-04-17 15:20:00,3.41,3.42,3.4,3.42,1392000.0,3.2393,3.2488,3.2298,3.2488,1392000.0
2012-04-17 15:30:00,3.42,3.42,3.41,3.41,1053600.0,3.2488,3.2488,3.2393,3.2393,1053600.0
2012-04-17 15:40:00,3.41,3.41,3.4,3.41,3585600.0,3.2393,3.2393,3.2298,3.2393,3585600.0
2012-04-17 15:50:00,3.41,3.42,3.4,3.4,5371200.0,3.2393,3.2488,3.2298,3.2298,5371200.0
2012-04-18 09:30:00,3.36,3.37,3.35,3.37,2047200.0,3.1918,3.2013,3.1823,3.2013,2047200.0
2012-04-18 09:40:00,3.37,3.38,3.36,3.38,1970400.0,3.2013,3.2108,3.1918,3.2108,1970400.0
2012-04-18 09:50:00,3.38,3.39,3.37,3.38,1315200.0,3.2108,3.2203,3.2013,3.2108,1315200.0
2012-04-18 10:00:00,3.39,3.39,3.37,3.38,2364000.0,3.2203,3.2203,3.2013,3.2108,2364000.0
2012-04-18 10:10:00,3.38,3.39,3.37,3.39,3379200.0,3.2108,3.2203,3.2013,3.2203,3379200.0
2012-04-18 10:20:00,3.39,3.39,3.37,3.38,3710400.0,3.2203,3.2203,3.2013,3.2108,3710400.0
2012-04-18 10:30:00,3.38,3.39,3.37,3.39,3208800.0,3.2108,3.2203,3.2013,3.2203,3208800.0
2012-04-18 10:40:00,3.39,3.4,3.38,3.39,1713600.0,3.2203,3.2298,3.2108,3.2203,1713600.0
2012-04-18 10:50:00,3.4,3.4,3.39,3.39,895200.0,3.2298,3.2298,3.2203,3.2203,895200.0
2012-04-18 11:00:00,3.39,3.39,3.37,3.37,2481600.0,3.2203,3.2203,3.2013,3.2013,2481600.0
2012-04-18 11:10:00,3.38,3.38,3.36,3.37,1903200.0,3.2108,3.2108,3.1918,3.2013,1903200.0
2012-04-18 11:20:00,3.37,3.37,3.36,3.36,2008800.0,3.2013,3.2013,3.1918,3.1918,2008800.0
2012-04-18 11:30:00,3.36,3.37,3.35,3.36,1773600.0,3.1918,3.2013,3.1823,3.1918,1773600.0
2012-04-18 11:40:00,3.36,3.37,3.36,3.37,1804800.0,3.1918,3.2013,3.1918,3.2013,1804800.0
2012-04-18 11:50:00,3.37,3.38,3.37,3.38,1864800.0,3.2013,3.2108,3.2013,3.2108,1864800.0
2012-04-18 12:00:00,3.38,3.38,3.38,3.38,580800.0,3.2108,3.2108,3.2108,3.2108,580800.0
2012-04-18 12:10:00,3.38,3.38,3.37,3.37,355200.0,3.2108,3.2108,3.2013,3.2013,355200.0
2012-04-18 12:20:00,3.37,3.38,3.37,3.37,679200.0,3.2013,3.2108,3.2013,3.2013,679200.0
2012-04-18 12:30:00,3.37,3.37,3.37,3.37,400800.0,3.2013,3.2013,3.2013,3.2013,400800.0
2012-04-18 12:40:00,3.37,3.38,3.37,3.37,1960800.0,3.2013,3.2108,3.2013,3.2013,1960800.0
2012-04-18 12:50:00,3.37,3.37,3.37,3.37,398400.0,3.2013,3.2013,3.2013,3.2013,398400.0
2012-04-18 13:00:00,3.37,3.38,3.37,3.38,326400.0,3.2013,3.2108,3.2013,3.2108,326400.0
2012-04-18 13:10:00,3.38,3.38,3.37,3.37,362400.0,3.2108,3.2108,3.2013,3.2013,362400.0
2012-04-18 13:20:00,3.37,3.37,3.37,3.37,235200.0,3.2013,3.2013,3.2013,3.2013,235200.0
2012-04-18 13:30:00,3.37,3.37,3.35,3.35,657600.0,3.2013,3.2013,3.1823,3.1823,657600.0
2012-04-18 13:40:00,3.35,3.36,3.35,3.36,2385600.0,3.1823,3.1918,3.1823,3.1918,2385600.0
2012-04-18 13:50:00,3.36,3.36,3.35,3.35,969600.0,3.1918,3.1918,3.1823,3.1823,969600.0
2012-04-18 14:00:00,3.35,3.36,3.35,3.36,506400.0,3.1823,3.1918,3.1823,3.1918,506400.0
2012-04-18 14:10:00,3.36,3.37,3.36,3.37,832800.0,3.1918,3.2013,3.1918,3.2013,832800.0
2012-04-18 14:20:00,3.37,3.39,3.37,3.38,3444000.0,3.2013,3.2203,3.2013,3.2108,3444000.0
2012-04-18 14:30:00,3.38,3.39,3.38,3.38,681600.0,3.2108,3.2203,3.2108,3.2108,681600.0
2012-04-18 14:40:00,3.38,3.39,3.38,3.38,712800.0,3.2108,3.2203,3.2108,3.2108,712800.0
2012-04-18 14:50:00,3.38,3.39,3.38,3.39,261600.0,3.2108,3.2203,3.2108,3.2203,261600.0
2012-04-18 15:00:00,3.39,3.4,3.39,3.39,1768800.0,3.2203,3.2298,3.2203,3.2203,1768800.0
2012-04-18 15:10:00,3.39,3.39,3.38,3.38,703200.0,3.2203,3.2203,3.2108,3.2108,703200.0
2012-04-18 15:20:00,3.38,3.39,3.37,3.37,2803200.0,3.2108,3.2203,3.2013,3.2013,2803200.0
2012-04-18 15:30:00,3.37,3.38,3.37,3.38,1029600.0,3.2013,3.2108,3.2013,3.2108,1029600.0
2012-04-18 15:40:00,3.38,3.38,3.37,3.37,2949600.0,3.2108,3.2108,3.2013,3.2013,2949600.0
2012-04-18 15:50:00,3.37,3.38,3.36,3.37,3072000.0,3.2013,3.2108,3.1918,3.2013,3072000.0
2012-04-19 09:30:00,3.37,3.37,3.34,3.35,2952000.0,3.2013,3.2013,3.1728,3.1823,2952000.0
2012-04-19 09:40:00,3.35,3.39,3.35,3.39,3086400.0,3.1823,3.2203,3.1823,3.2203,3086400.0
2012-04-19 09:50:00,3.39,3.39,3.38,3.38,2707200.0,3.2203,3.2203,3.2108,3.2108,2707200.0
2012-04-19 10:00:00,3.38,3.38,3.32,3.33,6184800.0,3.2108,3.2108,3.1538,3.1633,6184800.0
2012-04-19 10:10:00,3.33,3.34,3.32,3.34,4514400.0,3.1633,3.1728,3.1538,3.1728,4514400.0
2012-04-19 10:20:00,3.34,3.36,3.34,3.35,2409600.0,3.1728,3.1918,3.1728,3.1823,2409600.0
2012-04-19 10:30:00,3.35,3.39,3.35,3.39,3374400.0,3.1823,3.2203,3.1823,3.2203,3374400.0
2012-04-19 10:40:00,3.38,3.4,3.38,3.39,2402400.0,3.2108,3.2298,3.2108,3.2203,2402400.0
2012-04-19 10:50:00,3.39,3.4,3.39,3.39,2176800.0,3.2203,3.2298,3.2203,3.2203,2176800.0
2012-04-19 11:00:00,3.39,3.4,3.38,3.39,2517600.0,3.2203,3.2298,3.2108,3.2203,2517600.0
2012-04-19 11:10:00,3.39,3.39,3.38,3.38,1936800.0,3.2203,3.2203,3.2108,3.2108,1936800.0
2012-04-19 11:20:00,3.38,3.39,3.37,3.37,3955200.0,3.2108,3.2203,3.2013,3.2013,3955200.0
2012-04-19 11:30:00,3.37,3.37,3.35,3.36,2587200.0,3.2013,3.2013,3.1823,3.1918,2587200.0
2012-04-19 11:40:00,3.36,3.38,3.36,3.38,2337600.0,3.1918,3.2108,3.1918,3.2108,2337600.0
2012-04-19 11:50:00,3.38,3.38,3.37,3.37,2882400.0,3.2108,3.2108,3.2013,3.2013,2882400.0
2012-04-19 12:00:00,3.37,3.37,3.33,3.34,1838400.0,3.2013,3.2013,3.1633,3.1728,1838400.0
2012-04-19 12:10:00,3.33,3.34,3.33,3.33,1574400.0,3.1633,3.1728,3.1633,3.1633,1574400.0
2012-04-19 12:20:00,3.34,3.34,3.33,3.33,1375200.0,3.1728,3.1728,3.1633,3.1633,1375200.0
2012-04-19 12:30:00,3.33,3.34,3.32,3.34,1149600.0,3.1633,3.1728,3.1538,3.1728,1149600.0
2012-04-19 12:40:00,3.34,3.34,3.33,3.34,902400.0,3.1728,3.1728,3.1633,3.1728,902400.0
2012-04-19 12:50:00,3.33,3.34,3.33,3.33,448800.0,3.1633,3.1728,3.1633,3.1633,448800.0
2012-04-19 13:00:00,3.33,3.34,3.33,3.34,770400.0,3.1633,3.1728,3.1633,3.1728,770400.0
2012-04-19 13:10:00,3.34,3.34,3.32,3.32,1872000.0,3.1728,3.1728,3.1538,3.1538,1872000.0
2012-04-19 13:20:00,3.32,3.32,3.31,3.32,1389600.0,3.1538,3.1538,3.1443,3.1538,1389600.0
2012-04-19 13:30:00,3.32,3.34,3.32,3.33,698400.0,3.1538,3.1728,3.1538,3.1633,698400.0
2012-04-19 13:40:00,3.33,3.33,3.32,3.32,141600.0,3.1633,3.1633,3.1538,3.1538,141600.0
2012-04-19 13:50:00,3.32,3.32,3.3,3.3,813600.0,3.1538,3.1538,3.1348,3.1348,813600.0
2012-04-19 14:00:00,3.31,3.31,3.3,3.31,628800.0,3.1443,3.1443,3.1348,3.1443,628800.0
2012-04-19 14:10:00,3.31,3.31,3.29,3.3,1147200.0,3.1443,3.1443,3.1253,3.1348,1147200.0
2012-04-19 14:20:00,3.3,3.3,3.28,3.28,1975200.0,3.1348,3.1348,3.1158,3.1158,1975200.0
2012-04-19 14:30:00,3.29,3.29,3.26,3.27,3424800.0,3.1253,3.1253,3.0968,3.1063,3424800.0
2012-04-19 14:40:00,3.27,3.28,3.27,3.28,1298400.0,3.1063,3.1158,3.1063,3.1158,1298400.0
2012-04-19 14:50:00,3.28,3.28,3.27,3.28,1684800.0,3.1158,3.1158,3.1063,3.1158,1684800.0
2012-04-19 15:00:00,3.28,3.29,3.28,3.28,1094400.0,3.1158,3.1253,3.1158,3.1158,1094400.0
2012-04-19 15:10:00,3.28,3.29,3.27,3.28,2258400.0,3.1158,3.1253,3.1063,3.1158,2258400.0
2012-04-19 15:20:00,3.28,3.3,3.27,3.3,2551200.0,3.1158,3.1348,3.1063,3.1348,2551200.0
2012-04-19 15:30:00,3.29,3.3,3.29,3.3,1291200.0,3.1253,3.1348,3.1253,3.1348,1291200.0
2012-04-19 15:40:00,3.3,3.32,3.3,3.31,1994400.0,3.1348,3.1538,3.1348,3.1443,1994400.0
2012-04-19 15:50:00,3.31,3.31,3.29,3.3,3338400.0,3.1443,3.1443,3.1253,3.1348,3338400.0
2012-04-20 09:30:00,3.34,3.36,3.34,3.35,3374400.0,3.1728,3.1918,3.1728,3.1823,3374400.0
2012-04-20 09:40:00,3.35,3.36,3.33,3.34,1644000.0,3.1823,3.1918,3.1633,3.1728,1644000.0
2012-04-20 09:50:00,3.34,3.36,3.34,3.36,1600800.0,3.1728,3.1918,3.1728,3.1918,1600800.0
2012-04-20 10:00:00,3.36,3.36,3.34,3.35,2097600.0,3.1918,3.1918,3.1728,3.1823,2097600.0
2012-04-20 10:10:00,3.35,3.36,3.35,3.35,1569600.0,3.1823,3.1918,3.1823,3.1823,1569600.0
2012-04-20 10:20:00,3.36,3.37,3.35,3.36,1972800.0,3.1918,3.2013,3.1823,3.1918,1972800.0
2012-04-20 10:30:00,3.36,3.38,3.36,3.38,4603200.0,3.1918,3.2108,3.1918,3.2108,4603200.0
2012-04-20 10:40:00,3.38,3.38,3.37,3.37,1740000.0,3.2108,3.2108,3.2013,3.2013,1740000.0
2012-04-20 10:50:00,3.37,3.37,3.36,3.37,964800.0,3.2013,3.2013,3.1918,3.2013,964800.0
2012-04-20 11:00:00,3.37,3.37,3.36,3.36,1442400.0,3.2013,3.2013,3.1918,3.1918,1442400.0
2012-04-20 11:10:00,3.36,3.37,3.36,3.37,811200.0,3.1918,3.2013,3.1918,3.2013,811200.0
2012-04-20 11:20:00,3.37,3.37,3.36,3.36,530400.0,3.2013,3.2013,3.1918,3.1918,530400.0
2012-04-20 11:30:00,3.36,3.37,3.36,3.36,763200.0,3.1918,3.2013,3.1918,3.1918,763200.0
2012-04-20 11:40:00,3.37,3.37,3.36,3.37,811200.0,3.2013,3.2013,3.1918,3.2013,811200.0
2012-04-20 11:50:00,3.37,3.37,3.37,3.37,796800.0,3.2013,3.2013,3.2013,3.2013,796800.0
2012-04-20 12:00:00,3.37,3.38,3.37,3.37,1159200.0,3.2013,3.2108,3.2013,3.2013,1159200.0
2012-04-20 12:10:00,3.37,3.38,3.37,3.38,559200.0,3.2013,3.2108,3.2013,3.2108,559200.0
2012-04-20 12:20:00,3.38,3.38,3.37,3.37,580800.0,3.2108,3.2108,3.2013,3.2013,580800.0
2012-04-20 12:30:00,3.37,3.38,3.37,3.38,211200.0,3.2013,3.2108,3.2013,3.2108,211200.0
2012-04-20 12:40:00,3.37,3.37,3.37,3.37,614400.0,3.2013,3.2013,3.2013,3.2013,614400.0
2012-04-20 12:50:00,3.37,3.37,3.37,3.37,544800.0,3.2013,3.2013,3.2013,3.2013,544800.0
2012-04-20 13:00:00,3.37,3.37,3.37,3.37,362400.0,3.2013,3.2013,3.2013,3.2013,362400.0
2012-04-20 13:10:00,3.37,3.37,3.36,3.36,396000.0,3.2013,3.2013,3.1918,3.1918,396000.0
2012-04-20 13:20:00,3.36,3.36,3.35,3.35,907200.0,3.1918,3.1918,3.1823,3.1823,907200.0
2012-04-20 13:30:00,3.35,3.35,3.35,3.35,991200.0,3.1823,3.1823,3.1823,3.1823,991200.0
2012-04-20 13:40:00,3.35,3.35,3.35,3.35,410400.0,3.1823,3.1823,3.1823,3.1823,410400.0
2012-04-20 13:50:00,3.35,3.35,3.33,3.34,1377600.0,3.1823,3.1823,3.1633,3.1728,1377600.0
2012-04-20 14:00:00,3.34,3.34,3.33,3.33,1735200.0,3.1728,3.1728,3.1633,3.1633,1735200.0
2012-04-20 14:10:00,3.33,3.34,3.33,3.34,919200.0,3.1633,3.1728,3.1633,3.1728,919200.0
2012-04-20 14:20:00,3.33,3.35,3.33,3.35,1046400.0,3.1633,3.1823,3.1633,3.1823,1046400.0
2012-04-20 14:30:00,3.35,3.35,3.34,3.34,837600.0,3.1823,3.1823,3.1728,3.1728,837600.0
2012-04-20 14:40:00,3.34,3.34,3.34,3.34,556800.0,3.1728,3.1728,3.1728,3.1728,556800.0
2012-04-20 14:50:00,3.34,3.34,3.33,3.33,1113600.0,3.1728,3.1728,3.1633,3.1633,1113600.0
2012-04-20 15:00:00,3.33,3.33,3.32,3.32,1370400.0,3.1633,3.1633,3.1538,3.1538,1370400.0
2012-04-20 15:10:00,3.32,3.33,3.32,3.33,1300800.0,3.1538,3.1633,3.1538,3.1633,1300800.0
2012-04-20 15:20:00,3.33,3.33,3.32,3.32,979200.0,3.1633,3.1633,3.1538,3.1538,979200.0
2012-04-20 15:30:00,3.32,3.33,3.32,3.33,926400.0,3.1538,3.1633,3.1538,3.1633,926400.0
2012-04-20 15:40:00,3.33,3.33,3.32,3.32,1742400.0,3.1633,3.1633,3.1538,3.1538,1742400.0
2012-04-20 15:50:00,3.32,3.32,3.31,3.31,1845600.0,3.1538,3.1538,3.1443,3.1443,1845600.0
2012-04-23 09:30:00,3.22,3.22,3.2,3.22,3595200.0,3.0588,3.0588,3.0398,3.0588,3595200.0
2012-04-23 09:40:00,3.22,3.22,3.2,3.21,2083200.0,3.0588,3.0588,3.0398,3.0493,2083200.0
2012-04-23 09:50:00,3.2,3.2,3.18,3.2,2368800.0,3.0398,3.0398,3.0208,3.0398,2368800.0
2012-04-23 10:00:00,3.2,3.2,3.17,3.17,3259200.0,3.0398,3.0398,3.0113,3.0113,3259200.0
2012-04-23 10:10:00,3.17,3.19,3.17,3.18,2937600.0,3.0113,3.0303,3.0113,3.0208,2937600.0
2012-04-23 10:20:00,3.18,3.2,3.17,3.19,3900000.0,3.0208,3.0398,3.0113,3.0303,3900000.0
2012-04-23 10:30:00,3.19,3.2,3.18,3.2,1728000.0,3.0303,3.0398,3.0208,3.0398,1728000.0
2012-04-23 10:40:00,3.19,3.2,3.18,3.19,1713600.0,3.0303,3.0398,3.0208,3.0303,1713600.0
2012-04-23 10:50:00,3.19,3.2,3.18,3.19,2368800.0,3.0303,3.0398,3.0208,3.0303,2368800.0
2012-04-23 11:00:00,3.19,3.2,3.19,3.2,2054400.0,3.0303,3.0398,3.0303,3.0398,2054400.0
2012-04-23 11:10:00,3.2,3.21,3.2,3.2,1188000.0,3.0398,3.0493,3.0398,3.0398,1188000.0
2012-04-23 11:20:00,3.2,3.2,3.2,3.2,813600.0,3.0398,3.0398,3.0398,3.0398,813600.0
2012-04-23 11:30:00,3.2,3.21,3.2,3.21,1610400.0,3.0398,3.0493,3.0398,3.0493,1610400.0
2012-04-23 11:40:00,3.21,3.21,3.2,3.2,806400.0,3.0493,3.0493,3.0398,3.0398,806400.0
2012-04-23 11:50:00,3.2,3.21,3.2,3.21,2752800.0,3.0398,3.0493,3.0398,3.0493,2752800.0
2012-04-23 12:00:00,3.21,3.22,3.21,3.22,1190400.0,3.0493,3.0588,3.0493,3.0588,1190400.0
2012-04-23 12:10:00,3.22,3.22,3.21,3.21,700800.0,3.0588,3.0588,3.0493,3.0493,700800.0
2012-04-23 12:20:00,3.21,3.22,3.21,3.22,796800.0,3.0493,3.0588,3.0493,3.0588,796800.0
2012-04-23 12:30:00,3.22,3.22,3.22,3.22,768000.0,3.0588,3.0588,3.0588,3.0588,768000.0
2012-04-23 12:40:00,3.22,3.22,3.2,3.21,1550400.0,3.0588,3.0588,3.0398,3.0493,1550400.0
2012-04-23 12:50:00,3.21,3.21,3.2,3.21,482400.0,3.0493,3.0493,3.0398,3.0493,482400.0
2012-04-23 13:00:00,3.21,3.21,3.21,3.21,312000.0,3.0493,3.0493,3.0493,3.0493,312000.0
2012-04-23 13:10:00,3.21,3.21,3.21,3.21,919200.0,3.0493,3.0493,3.0493,3.0493,919200.0
2012-04-23 13:20:00,3.21,3.22,3.21,3.21,633600.0,3.0493,3.0588,3.0493,3.0493,633600.0
2012-04-23 13:30:00,3.21,3.22,3.21,3.22,626400.0,3.0493,3.0588,3.0493,3.0588,626400.0
2012-04-23 13:40:00,3.22,3.22,3.21,3.21,1036800.0,3.0588,3.0588,3.0493,3.0493,1036800.0
2012-04-23 13:50:00,3.21,3.21,3.21,3.21,458400.0,3.0493,3.0493,3.0493,3.0493,458400.0
2012-04-23 14:00:00,3.21,3.21,3.19,3.2,1375200.0,3.0493,3.0493,3.0303,3.0398,1375200.0
2012-04-23 14:10:00,3.2,3.22,3.2,3.22,753600.0,3.0398,3.0588,3.0398,3.0588,753600.0
2012-04-23 14:20:00,3.22,3.23,3.22,3.23,2066400.0,3.0588,3.0683,3.0588,3.0683,2066400.0
2012-04-23 14:30:00,3.23,3.24,3.23,3.24,1629600.0,3.0683,3.0778,3.0683,3.0778,1629600.0
2012-04-23 14:40:00,3.24,3.24,3.22,3.23,1173600.0,3.0778,3.0778,3.0588,3.0683,1173600.0
2012-04-23 14:50:00,3.23,3.23,3.22,3.22,825600.0,3.0683,3.0683,3.0588,3.0588,825600.0
2012-04-23 15:00:00,3.22,3.23,3.22,3.22,1836000.0,3.0588,3.0683,3.0588,3.0588,1836000.0
2012-04-23 15:10:00,3.22,3.23,3.22,3.23,1128000.0,3.0588,3.0683,3.0588,3.0683,1128000.0
2012-04-23 15:20:00,3.23,3.23,3.22,3.23,842400.0,3.0683,3.0683,3.0588,3.0683,842400.0
2012-04-23 15:30:00,3.23,3.24,3.23,3.24,1156800.0,3.0683,3.0778,3.0683,3.0778,1156800.0
2012-04-23 15:40:00,3.23,3.24,3.23,3.23,2244000.0,3.0683,3.0778,3.0683,3.0683,2244000.0
2012-04-23 15:50:00,3.23,3.24,3.23,3.23,3304800.0,3.0683,3.0778,3.0683,3.0683,3304800.0
2012-04-24 09:30:00,3.24,3.25,3.24,3.25,2196000.0,3.0778,3.0873,3.0778,3.0873,2196000.0
2012-04-24 09:40:00,3.25,3.26,3.24,3.26,1915200.0,3.0873,3.0968,3.0778,3.0968,1915200.0
2012-04-24 09:50:00,3.26,3.26,3.24,3.25,1363200.0,3.0968,3.0968,3.0778,3.0873,1363200.0
2012-04-24 10:00:00,3.25,3.29,3.25,3.28,6832800.0,3.0873,3.1253,3.0873,3.1158,6832800.0
2012-04-24 10:10:00,3.28,3.29,3.28,3.28,1874400.0,3.1158,3.1253,3.1158,3.1158,1874400.0
2012-04-24 10:20:00,3.27,3.28,3.27,3.28,972000.0,3.1063,3.1158,3.1063,3.1158,972000.0
2012-04-24 10:30:00,3.28,3.29,3.28,3.28,1000800.0,3.1158,3.1253,3.1158,3.1158,1000800.0
2012-04-24 10:40:00,3.28,3.29,3.27,3.28,698400.0,3.1158,3.1253,3.1063,3.1158,698400.0
2012-04-24 10:50:00,3.28,3.29,3.28,3.28,900000.0,3.1158,3.1253,3.1158,3.1158,900000.0
2012-04-24 11:00:00,3.28,3.29,3.27,3.28,1492800.0,3.1158,3.1253,3.1063,3.1158,1492800.0
2012-04-24 11:10:00,3.28,3.3,3.27,3.29,1742400.0,3.1158,3.1348,3.1063,3.1253,1742400.0
2012-04-24 11:20:00,3.29,3.3,3.29,3.29,1034400.0,3.1253,3.1348,3.1253,3.1253,1034400.0
2012-04-24 11:30:00,3.29,3.29,3.27,3.28,1197600.0,3.1253,3.1253,3.1063,3.1158,1197600.0
2012-04-24 11:40:00,3.28,3.28,3.27,3.28,652800.0,3.1158,3.1158,3.1063,3.1158,652800.0
2012-04-24 11:50:00,3.28,3.28,3.27,3.28,4120800.0,3.1158,3.1158,3.1063,3.1158,4120800.0
2012-04-24 12:00:00,3.28,3.28,3.28,3.28,472800.0,3.1158,3.1158,3.1158,3.1158,472800.0
2012-04-24 12:10:00,3.28,3.28,3.28,3.28,643200.0,3.1158,3.1158,3.1158,3.1158,643200.0
2012-04-24 12:20:00,3.28,3.28,3.27,3.28,530400.0,3.1158,3.1158,3.1063,3.1158,530400.0
2012-04-24 12:30:00,3.28,3.28,3.27,3.27,907200.0,3.1158,3.1158,3.1063,3.1063,907200.0
2012-04-24 12:40:00,3.27,3.27,3.26,3.27,1113600.0,3.1063,3.1063,3.0968,3.1063,1113600.0
2012-04-24 12:50:00,3.26,3.27,3.26,3.26,1248000.0,3.0968,3.1063,3.0968,3.0968,1248000.0
2012-04-24 13:00:00,3.26,3.26,3.26,3.26,537600.0,3.0968,3.0968,3.0968,3.0968,537600.0
2012-04-24 13:10:00,3.26,3.27,3.26,3.26,458400.0,3.0968,3.1063,3.0968,3.0968,458400.0
2012-04-24 13:20:00,3.26,3.27,3.26,3.26,410400.0,3.0968,3.1063,3.0968,3.0968,410400.0
2012-04-24 13:30:00,3.26,3.27,3.26,3.27,590400.0,3.0968,3.1063,3.0968,3.1063,590400.0
2012-04-24 13:40:00,3.27,3.27,3.26,3.27,484800.0,3.1063,3.1063,3.0968,3.1063,484800.0
2012-04-24 13:50:00,3.27,3.27,3.25,3.25,1022400.0,3.1063,3.1063,3.0873,3.0873,1022400.0
2012-04-24 14:00:00,3.25,3.25,3.25,3.25,705600.0,3.0873,3.0873,3.0873,3.0873,705600.0
2012-04-24 14:10:00,3.25,3.25,3.25,3.25,367200.0,3.0873,3.0873,3.0873,3.0873,367200.0
2012-04-24 14:20:00,3.25,3.25,3.24,3.25,1358400.0,3.0873,3.0873,3.0778,3.0873,1358400.0
2012-04-24 14:30:00,3.25,3.27,3.25,3.27,1092000.0,3.0873,3.1063,3.0873,3.1063,1092000.0
2012-04-24 14:40:00,3.27,3.27,3.26,3.26,688800.0,3.1063,3.1063,3.0968,3.0968,688800.0
2012-04-24 14:50:00,3.26,3.27,3.26,3.26,756000.0,3.0968,3.1063,3.0968,3.0968,756000.0
2012-04-24 15:00:00,3.26,3.27,3.26,3.27,878400.0,3.0968,3.1063,3.0968,3.1063,878400.0
2012-04-24 15:10:00,3.26,3.27,3.25,3.26,760800.0,3.0968,3.1063,3.0873,3.0968,760800.0
2012-04-24 15:20:00,3.26,3.27,3.26,3.26,1058400.0,3.0968,3.1063,3.0968,3.0968,1058400.0
2012-04-24 15:30:00,3.26,3.27,3.26,3.27,1598400.0,3.0968,3.1063,3.0968,3.1063,1598400.0
2012-04-24 15:40:00,3.27,3.27,3.26,3.27,1380000.0,3.1063,3.1063,3.0968,3.1063,1380000.0
2012-04-24 15:50:00,3.26,3.27,3.26,3.27,2551200.0,3.0968,3.1063,3.0968,3.1063,2551200.0
2012-04-25 09:30:00,3.37,3.38,3.36,3.37,7567200.0,3.2013,3.2108,3.1918,3.2013,7567200.0
2012-04-25 09:40:00,3.37,3.39,3.37,3.39,2126400.0,3.2013,3.2203,3.2013,3.2203,2126400.0
2012-04-25 09:50:00,3.39,3.4,3.39,3.4,2512800.0,3.2203,3.2298,3.2203,3.2298,2512800.0
2012-04-25 10:00:00,3.39,3.4,3.38,3.38,1332000.0,3.2203,3.2298,3.2108,3.2108,1332000.0
2012-04-25 10:10:00,3.38,3.39,3.37,3.38,1680000.0,3.2108,3.2203,3.2013,3.2108,1680000.0
2012-04-25 10:20:00,3.38,3.39,3.38,3.38,1975200.0,3.2108,3.2203,3.2108,3.2108,1975200.0
2012-04-25 10:30:00,3.38,3.38,3.37,3.38,2577600.0,3.2108,3.2108,3.2013,3.2108,2577600.0
2012-04-25 10:40:00,3.38,3.38,3.37,3.38,1905600.0,3.2108,3.2108,3.2013,3.2108,1905600.0
2012-04-25 10:50:00,3.38,3.38,3.37,3.37,936000.0,3.2108,3.2108,3.2013,3.2013,936000.0
2012-04-25 11:00:00,3.37,3.37,3.36,3.36,1665600.0,3.2013,3.2013,3.1918,3.1918,1665600.0
2012-04-25 11:10:00,3.37,3.37,3.36,3.37,787200.0,3.2013,3.2013,3.1918,3.2013,787200.0
2012-04-25 11:20:00,3.37,3.38,3.37,3.38,1231200.0,3.2013,3.2108,3.2013,3.2108,1231200.0
2012-04-25 11:30:00,3.38,3.38,3.37,3.37,808800.0,3.2108,3.2108,3.2013,3.2013,808800.0
2012-04-25 11:40:00,3.37,3.37,3.37,3.37,549600.0,3.2013,3.2013,3.2013,3.2013,549600.0
2012-04-25 11:50:00,3.37,3.37,3.37,3.37,758400.0,3.2013,3.2013,3.2013,3.2013,758400.0
2012-04-25 12:00:00,3.37,3.37,3.37,3.37,412800.0,3.2013,3.2013,3.2013,3.2013,412800.0
2012-04-25 12:10:00,3.37,3.38,3.37,3.37,688800.0,3.2013,3.2108,3.2013,3.2013,688800.0
2012-04-25 12:20:00,3.37,3.38,3.37,3.38,950400.0,3.2013,3.2108,3.2013,3.2108,950400.0
2012-04-25 12:30:00,3.37,3.38,3.36,3.36,976800.0,3.2013,3.2108,3.1918,3.1918,976800.0
2012-04-25 12:40:00,3.36,3.37,3.36,3.37,1557600.0,3.1918,3.2013,3.1918,3.2013,1557600.0
2012-04-25 12:50:00,3.37,3.38,3.37,3.38,1826400.0,3.2013,3.2108,3.2013,3.2108,1826400.0
2012-04-25 13:00:00,3.38,3.4,3.38,3.39,1958400.0,3.2108,3.2298,3.2108,3.2203,1958400.0
2012-04-25 13:10:00,3.39,3.39,3.39,3.39,667200.0,3.2203,3.2203,3.2203,3.2203,667200.0
2012-04-25 13:20:00,3.39,3.4,3.39,3.39,811200.0,3.2203,3.2298,3.2203,3.2203,811200.0
2012-04-25 13:30:00,3.39,3.39,3.39,3.39,1190400.0,3.2203,3.2203,3.2203,3.2203,1190400.0
2012-04-25 13:40:00,3.39,3.39,3.39,3.39,602400.0,3.2203,3.2203,3.2203,3.2203,602400.0
2012-04-25 13:50:00,3.39,3.39,3.38,3.39,523200.0,3.2203,3.2203,3.2108,3.2203,523200.0
2012-04-25 14:00:00,3.38,3.38,3.36,3.37,2306400.0,3.2108,3.2108,3.1918,3.2013,2306400.0
2012-04-25 14:10:00,3.37,3.38,3.37,3.38,720000.0,3.2013,3.2108,3.2013,3.2108,720000.0
2012-04-25 14:20:00,3.38,3.41,3.38,3.39,3590400.0,3.2108,3.2393,3.2108,3.2203,3590400.0
2012-04-25 14:30:00,3.39,3.4,3.37,3.38,1812000.0,3.2203,3.2298,3.2013,3.2108,1812000.0
2012-04-25 14:40:00,3.38,3.39,3.37,3.39,1509600.0,3.2108,3.2203,3.2013,3.2203,1509600.0
2012-04-25 14:50:00,3.39,3.4,3.38,3.4,964800.0,3.2203,3.2298,3.2108,3.2298,964800.0
2012-04-25 15:00:00,3.4,3.41,3.4,3.4,2011200.0,3.2298,3.2393,3.2298,3.2298,2011200.0
2012-04-25 15:10:00,3.4,3.4,3.39,3.4,1720800.0,3.2298,3.2298,3.2203,3.2298,1720800.0
2012-04-25 15:20:00,3.39,3.4,3.39,3.39,1108800.0,3.2203,3.2298,3.2203,3.2203,1108800.0
2012-04-25 15:30:00,3.39,3.4,3.39,3.4,1166400.0,3.2203,3.2298,3.2203,3.2298,1166400.0
2012-04-25 15:40:00,3.4,3.4,3.39,3.4,1226400.0,3.2298,3.2298,3.2203,3.2298,1226400.0
2012-04-25 15:50:00,3.4,3.41,3.4,3.4,2750400.0,3.2298,3.2393,3.2298,3.2298,2750400.0
2012-04-26 09:30:00,3.38,3.4,3.38,3.4,3535200.0,3.2108,3.2298,3.2108,3.2298,3535200.0
2012-04-26 09:40:00,3.4,3.4,3.39,3.4,1440000.0,3.2298,3.2298,3.2203,3.2298,1440000.0
2012-04-26 09:50:00,3.4,3.41,3.39,3.4,866400.0,3.2298,3.2393,3.2203,3.2298,866400.0
2012-04-26 10:00:00,3.4,3.42,3.4,3.42,3134400.0,3.2298,3.2488,3.2298,3.2488,3134400.0
2012-04-26 10:10:00,3.42,3.42,3.41,3.42,2076000.0,3.2488,3.2488,3.2393,3.2488,2076000.0
2012-04-26 10:20:00,3.41,3.41,3.4,3.41,2920800.0,3.2393,3.2393,3.2298,3.2393,2920800.0
2012-04-26 10:30:00,3.41,3.41,3.4,3.41,652800.0,3.2393,3.2393,3.2298,3.2393,652800.0
2012-04-26 10:40:00,3.4,3.42,3.4,3.42,434400.0,3.2298,3.2488,3.2298,3.2488,434400.0
2012-04-26 10:50:00,3.42,3.42,3.4,3.4,494400.0,3.2488,3.2488,3.2298,3.2298,494400.0
2012-04-26 11:00:00,3.4,3.41,3.4,3.41,324000.0,3.2298,3.2393,3.2298,3.2393,324000.0
2012-04-26 11:10:00,3.4,3.41,3.4,3.41,427200.0,3.2298,3.2393,3.2298,3.2393,427200.0
2012-04-26 11:20:00,3.41,3.42,3.41,3.42,878400.0,3.2393,3.2488,3.2393,3.2488,878400.0
2012-04-26 11:30:00,3.42,3.43,3.42,3.42,444000.0,3.2488,3.2583,3.2488,3.2488,444000.0
2012-04-26 11:40:00,3.42,3.42,3.42,3.42,184800.0,3.2488,3.2488,3.2488,3.2488,184800.0
2012-04-26 11:50:00,3.42,3.42,3.42,3.42,489600.0,3.2488,3.2488,3.2488,3.2488,489600.0
2012-04-26 12:00:00,3.42,3.42,3.42,3.42,631200.0,3.2488,3.2488,3.2488,3.2488,631200.0
2012-04-26 12:10:00,3.42,3.42,3.42,3.42,345600.0,3.2488,3.2488,3.2488,3.2488,345600.0
2012-04-26 12:20:00,3.42,3.42,3.41,3.42,367200.0,3.2488,3.2488,3.2393,3.2488,367200.0
2012-04-26 12:30:00,3.42,3.42,3.41,3.41,146400.0,3.2488,3.2488,3.2393,3.2393,146400.0
2012-04-26 12:40:00,3.41,3.42,3.41,3.41,148800.0,3.2393,3.2488,3.2393,3.2393,148800.0
2012-04-26 12:50:00,3.42,3.42,3.42,3.42,736800.0,3.2488,3.2488,3.2488,3.2488,736800.0
2012-04-26 13:00:00,3.42,3.42,3.42,3.42,1276800.0,3.2488,3.2488,3.2488,3.2488,1276800.0
2012-04-26 13:10:00,3.42,3.44,3.42,3.43,722400.0,3.2488,3.2678,3.2488,3.2583,722400.0
2012-04-26 13:20:00,3.43,3.44,3.43,3.44,2148000.0,3.2583,3.2678,3.2583,3.2678,2148000.0
2012-04-26 13:30:00,3.44,3.46,3.44,3.45,1024800.0,3.2678,3.2868,3.2678,3.2773,1024800.0
2012-04-26 13:40:00,3.45,3.46,3.45,3.45,1888800.0,3.2773,3.2868,3.2773,3.2773,1888800.0
2012-04-26 13:50:00,3.45,3.46,3.45,3.46,568800.0,3.2773,3.2868,3.2773,3.2868,568800.0
2012-04-26 14:00:00,3.46,3.47,3.46,3.46,777600.0,3.2868,3.2963,3.2868,3.2868,777600.0
2012-04-26 14:10:00,3.46,3.47,3.46,3.47,595200.0,3.2868,3.2963,3.2868,3.2963,595200.0
2012-04-26 14:20:00,3.47,3.48,3.47,3.47,993600.0,3.2963,3.3058,3.2963,3.2963,993600.0
2012-04-26 14:30:00,3.48,3.48,3.47,3.48,362400.0,3.3058,3.3058,3.2963,3.3058,362400.0
2012-04-26 14:40:00,3.48,3.48,3.47,3.47,3028800.0,3.3058,3.3058,3.2963,3.2963,3028800.0
2012-04-26 14:50:00,3.47,3.48,3.47,3.48,326400.0,3.2963,3.3058,3.2963,3.3058,326400.0
2012-04-26 15:00:00,3.48,3.48,3.47,3.47,484800.0,3.3058,3.3058,3.2963,3.2963,484800.0
2012-04-26 15:10:00,3.47,3.49,3.47,3.48,772800.0,3.2963,3.3152,3.2963,3.3058,772800.0
2012-04-26 15:20:00,3.48,3.49,3.48,3.48,796800.0,3.3058,3.3152,3.3058,3.3058,796800.0
2012-04-26 15:30:00,3.48,3.48,3.47,3.47,537600.0,3.3058,3.3058,3.2963,3.2963,537600.0
2012-04-26 15:40:00,3.47,3.48,3.47,3.48,1060800.0,3.2963,3.3058,3.2963,3.3058,1060800.0
2012-04-26 15:50:00,3.48,3.48,3.47,3.47,2534400.0,3.3058,3.3058,3.2963,3.2963,2534400.0
2012-04-27 09:30:00,3.51,3.51,3.49,3.5,2421600.0,3.3342,3.3342,3.3152,3.3247,2421600.0
2012-04-27 09:40:00,3.5,3.5,3.47,3.47,1718400.0,3.3247,3.3247,3.2963,3.2963,1718400.0
2012-04-27 09:50:00,3.47,3.49,3.47,3.48,1680000.0,3.2963,3.3152,3.2963,3.3058,1680000.0
2012-04-27 10:00:00,3.48,3.48,3.45,3.46,1968000.0,3.3058,3.3058,3.2773,3.2868,1968000.0
2012-04-27 10:10:00,3.46,3.47,3.45,3.47,878400.0,3.2868,3.2963,3.2773,3.2963,878400.0
2012-04-27 10:20:00,3.46,3.47,3.46,3.47,657600.0,3.2868,3.2963,3.2868,3.2963,657600.0
2012-04-27 10:30:00,3.47,3.48,3.46,3.48,2107200.0,3.2963,3.3058,3.2868,3.3058,2107200.0
2012-04-27 10:40:00,3.48,3.48,3.46,3.47,960000.0,3.3058,3.3058,3.2868,3.2963,960000.0
2012-04-27 10:50:00,3.47,3.49,3.47,3.48,748800.0,3.2963,3.3152,3.2963,3.3058,748800.0
2012-04-27 11:00:00,3.48,3.49,3.48,3.48,547200.0,3.3058,3.3152,3.3058,3.3058,547200.0
2012-04-27 11:10:00,3.48,3.49,3.48,3.49,604800.0,3.3058,3.3152,3.3058,3.3152,604800.0
2012-04-27 11:20:00,3.49,3.49,3.48,3.48,597600.0,3.3152,3.3152,3.3058,3.3058,597600.0
2012-04-27 11:30:00,3.48,3.49,3.48,3.49,660000.0,3.3058,3.3152,3.3058,3.3152,660000.0
2012-04-27 11:40:00,3.49,3.49,3.48,3.49,784800.0,3.3152,3.3152,3.3058,3.3152,784800.0
2012-04-27 11:50:00,3.49,3.49,3.48,3.49,379200.0,3.3152,3.3152,3.3058,3.3152,379200.0
2012-04-27 12:00:00,3.49,3.49,3.48,3.49,422400.0,3.3152,3.3152,3.3058,3.3152,422400.0
2012-04-27 12:10:00,3.49,3.49,3.49,3.49,194400.0,3.3152,3.3152,3.3152,3.3152,194400.0
2012-04-27 12:20:00,3.49,3.49,3.49,3.49,333600.0,3.3152,3.3152,3.3152,3.3152,333600.0
2012-04-27 12:30:00,3.49,3.49,3.49,3.49,3796800.0,3.3152,3.3152,3.3152,3.3152,3796800.0
2012-04-27 12:40:00,3.49,3.49,3.48,3.49,247200.0,3.3152,3.3152,3.3058,3.3152,247200.0
2012-04-27 12:50:00,3.49,3.49,3.49,3.49,187200.0,3.3152,3.3152,3.3152,3.3152,187200.0
2012-04-27 13:00:00,3.49,3.5,3.49,3.49,1740000.0,3.3152,3.3247,3.3152,3.3152,1740000.0
2012-04-27 13:10:00,3.49,3.5,3.49,3.49,1096800.0,3.3152,3.3247,3.3152,3.3152,1096800.0
2012-04-27 13:20:00,3.49,3.51,3.49,3.5,494400.0,3.3152,3.3342,3.3152,3.3247,494400.0
2012-04-27 13:30:00,3.5,3.52,3.5,3.51,1339200.0,3.3247,3.3437,3.3247,3.3342,1339200.0
2012-04-27 13:40:00,3.51,3.52,3.51,3.52,722400.0,3.3342,3.3437,3.3342,3.3437,722400.0
2012-04-27 13:50:00,3.52,3.52,3.51,3.51,271200.0,3.3437,3.3437,3.3342,3.3342,271200.0
2012-04-27 14:00:00,3.51,3.51,3.51,3.51,1351200.0,3.3342,3.3342,3.3342,3.3342,1351200.0
2012-04-27 14:10:00,3.51,3.51,3.51,3.51,194400.0,3.3342,3.3342,3.3342,3.3342,194400.0
2012-04-27 14:20:00,3.51,3.51,3.5,3.5,285600.0,3.3342,3.3342,3.3247,3.3247,285600.0
2012-04-27 14:30:00,3.5,3.5,3.49,3.5,681600.0,3.3247,3.3247,3.3152,3.3247,681600.0
2012-04-27 14:40:00,3.5,3.5,3.5,3.5,568800.0,3.3247,3.3247,3.3247,3.3247,568800.0
2012-04-27 14:50:00,3.5,3.51,3.5,3.5,434400.0,3.3247,3.3342,3.3247,3.3247,434400.0
2012-04-27 15:00:00,3.5,3.51,3.5,3.51,1329600.0,3.3247,3.3342,3.3247,3.3342,1329600.0
2012-04-27 15:10:00,3.51,3.51,3.5,3.5,912000.0,3.3342,3.3342,3.3247,3.3247,912000.0
2012-04-27 15:20:00,3.5,3.51,3.5,3.5,979200.0,3.3247,3.3342,3.3247,3.3247,979200.0
2012-04-27 15:30:00,3.5,3.5,3.5,3.5,573600.0,3.3247,3.3247,3.3247,3.3247,573600.0
2012-04-27 15:40:00,3.5,3.51,3.5,3.5,2239200.0,3.3247,3.3342,3.3247,3.3247,2239200.0
2012-04-27 15:50:00,3.5,3.5,3.49,3.49,1720800.0,3.3247,3.3247,3.3152,3.3152,1720800.0
2012-04-30 09:30:00,3.47,3.48,3.47,3.47,2887200.0,3.2963,3.3058,3.2963,3.2963,2887200.0
2012-04-30 09:40:00,3.47,3.47,3.44,3.45,2400000.0,3.2963,3.2963,3.2678,3.2773,2400000.0
2012-04-30 09:50:00,3.45,3.46,3.44,3.44,1372800.0,3.2773,3.2868,3.2678,3.2678,1372800.0
2012-04-30 10:00:00,3.44,3.46,3.44,3.46,1764000.0,3.2678,3.2868,3.2678,3.2868,1764000.0
2012-04-30 10:10:00,3.45,3.47,3.45,3.46,1500000.0,3.2773,3.2963,3.2773,3.2868,1500000.0
2012-04-30 10:20:00,3.46,3.46,3.45,3.45,554400.0,3.2868,3.2868,3.2773,3.2773,554400.0
2012-04-30 10:30:00,3.45,3.45,3.44,3.45,1480800.0,3.2773,3.2773,3.2678,3.2773,1480800.0
2012-04-30 10:40:00,3.45,3.45,3.44,3.44,1116000.0,3.2773,3.2773,3.2678,3.2678,1116000.0
2012-04-30 10:50:00,3.44,3.44,3.43,3.44,439200.0,3.2678,3.2678,3.2583,3.2678,439200.0
2012-04-30 11:00:00,3.44,3.45,3.44,3.45,672000.0,3.2678,3.2773,3.2678,3.2773,672000.0
2012-04-30 11:10:00,3.45,3.45,3.44,3.45,307200.0,3.2773,3.2773,3.2678,3.2773,307200.0
2012-04-30 11:20:00,3.45,3.45,3.44,3.45,1840800.0,3.2773,3.2773,3.2678,3.2773,1840800.0
2012-04-30 11:30:00,3.45,3.45,3.44,3.44,1425600.0,3.2773,3.2773,3.2678,3.2678,1425600.0
2012-04-30 11:40:00,3.44,3.45,3.44,3.44,624000.0,3.2678,3.2773,3.2678,3.2678,624000.0
2012-04-30 11:50:00,3.44,3.45,3.44,3.45,345600.0,3.2678,3.2773,3.2678,3.2773,345600.0
2012-04-30 12:00:00,3.45,3.45,3.44,3.44,621600.0,3.2773,3.2773,3.2678,3.2678,621600.0
2012-04-30 12:10:00,3.44,3.45,3.44,3.45,242400.0,3.2678,3.2773,3.2678,3.2773,242400.0
2012-04-30 12:20:00,3.45,3.45,3.45,3.45,352800.0,3.2773,3.2773,3.2773,3.2773,352800.0
2012-04-30 12:30:00,3.45,3.45,3.44,3.45,513600.0,3.2773,3.2773,3.2678,3.2773,513600.0
2012-04-30 12:40:00,3.45,3.45,3.45,3.45,285600.0,3.2773,3.2773,3.2773,3.2773,285600.0
2012-04-30 12:50:00,3.45,3.45,3.45,3.45,724800.0,3.2773,3.2773,3.2773,3.2773,724800.0
2012-04-30 13:00:00,3.45,3.45,3.45,3.45,357600.0,3.2773,3.2773,3.2773,3.2773,357600.0
2012-04-30 13:10:00,3.45,3.45,3.45,3.45,780000.0,3.2773,3.2773,3.2773,3.2773,780000.0
2012-04-30 13:20:00,3.45,3.45,3.44,3.45,328800.0,3.2773,3.2773,3.2678,3.2773,328800.0
2012-04-30 13:30:00,3.45,3.45,3.44,3.44,535200.0,3.2773,3.2773,3.2678,3.2678,535200.0
2012-04-30 13:40:00,3.44,3.44,3.44,3.44,369600.0,3.2678,3.2678,3.2678,3.2678,369600.0
2012-04-30 13:50:00,3.44,3.45,3.44,3.45,571200.0,3.2678,3.2773,3.2678,3.2773,571200.0
2012-04-30 14:00:00,3.45,3.45,3.44,3.44,792000.0,3.2773,3.2773,3.2678,3.2678,792000.0
2012-04-30 14:10:00,3.44,3.44,3.43,3.44,499200.0,3.2678,3.2678,3.2583,3.2678,499200.0
2012-04-30 14:20:00,3.44,3.44,3.43,3.44,919200.0,3.2678,3.2678,3.2583,3.2678,919200.0
2012-04-30 14:30:00,3.44,3.44,3.43,3.43,2983200.0,3.2678,3.2678,3.2583,3.2583,2983200.0
2012-04-30 14:40:00,3.43,3.43,3.43,3.43,693600.0,3.2583,3.2583,3.2583,3.2583,693600.0
2012-04-30 14:50:00,3.43,3.44,3.43,3.44,148800.0,3.2583,3.2678,3.2583,3.2678,148800.0
2012-04-30 15:00:00,3.44,3.44,3.44,3.44,187200.0,3.2678,3.2678,3.2678,3.2678,187200.0
2012-04-30 15:10:00,3.44,3.44,3.44,3.44,602400.0,3.2678,3.2678,3.2678,3.2678,602400.0
2012-04-30 15:20:00,3.44,3.44,3.44,3.44,415200.0,3.2678,3.2678,3.2678,3.2678,415200.0
2012-04-30 15:30:00,3.44,3.45,3.44,3.45,688800.0,3.2678,3.2773,3.2678,3.2773,688800.0
2012-04-30 15:40:00,3.45,3.46,3.44,3.44,1080000.0,3.2773,3.2868,3.2678,3.2678,1080000.0
2012-04-30 15:50:00,3.45,3.45,3.44,3.45,1653600.0,3.2773,3.2773,3.2678,3.2773,1653600.0
2012-05-01 09:30:00,3.45,3.47,3.45,3.46,1908000.0,3.2773,3.2963,3.2773,3.2868,1908000.0
2012-05-01 09:40:00,3.46,3.47,3.45,3.45,772800.0,3.2868,3.2963,3.2773,3.2773,772800.0
2012-05-01 09:50:00,3.46,3.46,3.44,3.44,1718400.0,3.2868,3.2868,3.2678,3.2678,1718400.0
2012-05-01 10:00:00,3.45,3.51,3.44,3.51,7332000.0,3.2773,3.3342,3.2678,3.3342,7332000.0
2012-05-01 10:10:00,3.51,3.53,3.51,3.53,1663200.0,3.3342,3.3532,3.3342,3.3532,1663200.0
2012-05-01 10:20:00,3.53,3.55,3.53,3.55,3120000.0,3.3532,3.3722,3.3532,3.3722,3120000.0
2012-05-01 10:30:00,3.55,3.55,3.54,3.54,1269600.0,3.3722,3.3722,3.3627,3.3627,1269600.0
2012-05-01 10:40:00,3.54,3.55,3.54,3.55,744000.0,3.3627,3.3722,3.3627,3.3722,744000.0
2012-05-01 10:50:00,3.55,3.56,3.55,3.55,660000.0,3.3722,3.3817,3.3722,3.3722,660000.0
2012-05-01 11:00:00,3.55,3.56,3.55,3.55,494400.0,3.3722,3.3817,3.3722,3.3722,494400.0
2012-05-01 11:10:00,3.55,3.56,3.55,3.56,763200.0,3.3722,3.3817,3.3722,3.3817,763200.0
2012-05-01 11:20:00,3.56,3.56,3.56,3.56,388800.0,3.3817,3.3817,3.3817,3.3817,388800.0
2012-05-01 11:30:00,3.56,3.56,3.56,3.56,516000.0,3.3817,3.3817,3.3817,3.3817,516000.0
2012-05-01 11:40:00,3.56,3.58,3.56,3.57,1480800.0,3.3817,3.4007,3.3817,3.3912,1480800.0
2012-05-01 11:50:00,3.57,3.59,3.57,3.58,952800.0,3.3912,3.4102,3.3912,3.4007,952800.0
2012-05-01 12:00:00,3.58,3.58,3.57,3.57,266400.0,3.4007,3.4007,3.3912,3.3912,266400.0
2012-05-01 12:10:00,3.57,3.57,3.57,3.57,722400.0,3.3912,3.3912,3.3912,3.3912,722400.0
2012-05-01 12:20:00,3.57,3.58,3.57,3.58,96000.0,3.3912,3.4007,3.3912,3.4007,96000.0
2012-05-01 12:30:00,3.57,3.58,3.57,3.57,216000.0,3.3912,3.4007,3.3912,3.3912,216000.0
2012-05-01 12:40:00,3.57,3.57,3.57,3.57,196800.0,3.3912,3.3912,3.3912,3.3912,196800.0
2012-05-01 12:50:00,3.57,3.57,3.57,3.57,88800.0,3.3912,3.3912,3.3912,3.3912,88800.0
2012-05-01 13:00:00,3.57,3.57,3.57,3.57,324000.0,3.3912,3.3912,3.3912,3.3912,324000.0
2012-05-01 13:10:00,3.57,3.57,3.57,3.57,180000.0,3.3912,3.3912,3.3912,3.3912,180000.0
2012-05-01 13:20:00,3.57,3.57,3.56,3.57,300000.0,3.3912,3.3912,3.3817,3.3912,300000.0
2012-05-01 13:30:00,3.56,3.57,3.56,3.57,273600.0,3.3817,3.3912,3.3817,3.3912,273600.0
2012-05-01 13:40:00,3.57,3.57,3.56,3.56,420000.0,3.3912,3.3912,3.3817,3.3817,420000.0
2012-05-01 13:50:00,3.56,3.57,3.55,3.56,381600.0,3.3817,3.3912,3.3722,3.3817,381600.0
2012-05-01 14:00:00,3.56,3.56,3.56,3.56,511200.0,3.3817,3.3817,3.3817,3.3817,511200.0
2012-05-01 14:10:00,3.56,3.57,3.56,3.56,496800.0,3.3817,3.3912,3.3817,3.3817,496800.0
2012-05-01 14:20:00,3.56,3.56,3.55,3.56,708000.0,3.3817,3.3817,3.3722,3.3817,708000.0
2012-05-01 14:30:00,3.56,3.56,3.55,3.56,974400.0,3.3817,3.3817,3.3722,3.3817,974400.0
2012-05-01 14:40:00,3.56,3.56,3.55,3.56,523200.0,3.3817,3.3817,3.3722,3.3817,523200.0
2012-05-01 14:50:00,3.56,3.56,3.55,3.55,1257600.0,3.3817,3.3817,3.3722,3.3722,1257600.0
2012-05-01 15:00:00,3.55,3.56,3.55,3.55,340800.0,3.3722,3.3817,3.3722,3.3722,340800.0
2012-05-01 15:10:00,3.55,3.55,3.54,3.55,693600.0,3.3722,3.3722,3.3627,3.3722,693600.0
2012-05-01 15:20:00,3.54,3.54,3.53,3.54,1029600.0,3.3627,3.3627,3.3532,3.3627,1029600.0
2012-05-01 15:30:00,3.54,3.54,3.53,3.53,1207200.0,3.3627,3.3627,3.3532,3.3532,1207200.0
2012-05-01 15:40:00,3.53,3.53,3.53,3.53,919200.0,3.3532,3.3532,3.3532,3.3532,919200.0
2012-05-01 15:50:00,3.53,3.53,3.51,3.52,2400000.0,3.3532,3.3532,3.3342,3.3437,2400000.0
2012-05-02 09:30:00,3.46,3.46,3.45,3.46,2371200.0,3.2868,3.2868,3.2773,3.2868,2371200.0
2012-05-02 09:40:00,3.46,3.47,3.45,3.46,1132800.0,3.2868,3.2963,3.2773,3.2868,1132800.0
2012-05-02 09:50:00,3.46,3.47,3.45,3.45,876000.0,3.2868,3.2963,3.2773,3.2773,876000.0
2012-05-02 10:00:00,3.46,3.46,3.43,3.44,6650400.0,3.2868,3.2868,3.2583,3.2678,6650400.0
2012-05-02 10:10:00,3.45,3.45,3.43,3.44,1176000.0,3.2773,3.2773,3.2583,3.2678,1176000.0
2012-05-02 10:20:00,3.44,3.44,3.43,3.43,662400.0,3.2678,3.2678,3.2583,3.2583,662400.0
2012-05-02 10:30:00,3.43,3.45,3.42,3.45,1183200.0,3.2583,3.2773,3.2488,3.2773,1183200.0
2012-05-02 10:40:00,3.45,3.46,3.45,3.46,1125600.0,3.2773,3.2868,3.2773,3.2868,1125600.0
2012-05-02 10:50:00,3.45,3.47,3.45,3.46,732000.0,3.2773,3.2963,3.2773,3.2868,732000.0
2012-05-02 11:00:00,3.46,3.47,3.46,3.46,700800.0,3.2868,3.2963,3.2868,3.2868,700800.0
2012-05-02 11:10:00,3.46,3.46,3.46,3.46,868800.0,3.2868,3.2868,3.2868,3.2868,868800.0
2012-05-02 11:20:00,3.46,3.46,3.45,3.46,540000.0,3.2868,3.2868,3.2773,3.2868,540000.0
2012-05-02 11:30:00,3.46,3.47,3.46,3.47,672000.0,3.2868,3.2963,3.2868,3.2963,672000.0
2012-05-02 11:40:00,3.47,3.47,3.47,3.47,662400.0,3.2963,3.2963,3.2963,3.2963,662400.0
2012-05-02 11:50:00,3.47,3.47,3.46,3.46,3482400.0,3.2963,3.2963,3.2868,3.2868,3482400.0
2012-05-02 12:00:00,3.46,3.46,3.45,3.46,604800.0,3.2868,3.2868,3.2773,3.2868,604800.0
2012-05-02 12:10:00,3.46,3.48,3.46,3.48,1749600.0,3.2868,3.3058,3.2868,3.3058,1749600.0
2012-05-02 12:20:00,3.48,3.49,3.48,3.48,1180800.0,3.3058,3.3152,3.3058,3.3058,1180800.0
2012-05-02 12:30:00,3.48,3.49,3.48,3.48,309600.0,3.3058,3.3152,3.3058,3.3058,309600.0
2012-05-02 12:40:00,3.48,3.48,3.48,3.48,540000.0,3.3058,3.3058,3.3058,3.3058,540000.0
2012-05-02 12:50:00,3.48,3.48,3.48,3.48,151200.0,3.3058,3.3058,3.3058,3.3058,151200.0
2012-05-02 13:00:00,3.48,3.48,3.48,3.48,204000.0,3.3058,3.3058,3.3058,3.3058,204000.0
2012-05-02 13:10:00,3.48,3.48,3.47,3.47,492000.0,3.3058,3.3058,3.2963,3.2963,492000.0
2012-05-02 13:20:00,3.47,3.47,3.46,3.46,1548000.0,3.2963,3.2963,3.2868,3.2868,1548000.0
2012-05-02 13:30:00,3.47,3.47,3.47,3.47,156000.0,3.2963,3.2963,3.2963,3.2963,156000.0
2012-05-02 13:40:00,3.47,3.48,3.47,3.48,357600.0,3.2963,3.3058,3.2963,3.3058,357600.0
2012-05-02 13:50:00,3.48,3.49,3.48,3.48,271200.0,3.3058,3.3152,3.3058,3.3058,271200.0
2012-05-02 14:00:00,3.48,3.49,3.48,3.49,422400.0,3.3058,3.3152,3.3058,3.3152,422400.0
2012-05-02 14:10:00,3.49,3.49,3.48,3.49,496800.0,3.3152,3.3152,3.3058,3.3152,496800.0
2012-05-02 14:20:00,3.48,3.5,3.48,3.5,528000.0,3.3058,3.3247,3.3058,3.3247,528000.0
2012-05-02 14:30:00,3.5,3.5,3.48,3.48,662400.0,3.3247,3.3247,3.3058,3.3058,662400.0
2012-05-02 14:40:00,3.48,3.48,3.48,3.48,158400.0,3.3058,3.3058,3.3058,3.3058,158400.0
2012-05-02 14:50:00,3.48,3.49,3.48,3.48,148800.0,3.3058,3.3152,3.3058,3.3058,148800.0
2012-05-02 15:00:00,3.48,3.48,3.47,3.47,314400.0,3.3058,3.3058,3.2963,3.2963,314400.0
2012-05-02 15:10:00,3.47,3.48,3.47,3.47,816000.0,3.2963,3.3058,3.2963,3.2963,816000.0
2012-05-02 15:20:00,3.47,3.48,3.47,3.48,120000.0,3.2963,3.3058,3.2963,3.3058,120000.0
2012-05-02 15:30:00,3.48,3.48,3.47,3.48,379200.0,3.3058,3.3058,3.2963,3.3058,379200.0
2012-05-02 15:40:00,3.48,3.5,3.48,3.49,1296000.0,3.3058,3.3247,3.3058,3.3152,1296000.0
2012-05-02 15:50:00,3.49,3.49,3.48,3.49,924000.0,3.3152,3.3152,3.3058,3.3152,924000.0
2012-05-03 09:30:00,3.49,3.49,3.47,3.48,1060800.0,3.3152,3.3152,3.2963,3.3058,1060800.0
2012-05-03 09:40:00,3.48,3.49,3.48,3.49,799200.0,3.3058,3.3152,3.3058,3.3152,799200.0
2012-05-03 09:50:00,3.49,3.49,3.48,3.48,1749600.0,3.3152,3.3152,3.3058,3.3058,1749600.0
2012-05-03 10:00:00,3.48,3.48,3.45,3.46,4504800.0,3.3058,3.3058,3.2773,3.2868,4504800.0
2012-05-03 10:10:00,3.46,3.46,3.44,3.45,1041600.0,3.2868,3.2868,3.2678,3.2773,1041600.0
2012-05-03 10:20:00,3.44,3.45,3.44,3.45,1015200.0,3.2678,3.2773,3.2678,3.2773,1015200.0
2012-05-03 10:30:00,3.45,3.47,3.45,3.47,1557600.0,3.2773,3.2963,3.2773,3.2963,1557600.0
2012-05-03 10:40:00,3.46,3.47,3.46,3.46,554400.0,3.2868,3.2963,3.2868,3.2868,554400.0
2012-05-03 10:50:00,3.46,3.48,3.45,3.48,1680000.0,3.2868,3.3058,3.2773,3.3058,1680000.0
2012-05-03 11:00:00,3.48,3.48,3.47,3.47,686400.0,3.3058,3.3058,3.2963,3.2963,686400.0
2012-05-03 11:10:00,3.47,3.48,3.47,3.47,482400.0,3.2963,3.3058,3.2963,3.2963,482400.0
2012-05-03 11:20:00,3.47,3.48,3.47,3.47,628800.0,3.2963,3.3058,3.2963,3.2963,628800.0
2012-05-03 11:30:00,3.48,3.48,3.46,3.46,1766400.0,3.3058,3.3058,3.2868,3.2868,1766400.0
2012-05-03 11:40:00,3.46,3.47,3.44,3.44,1099200.0,3.2868,3.2963,3.2678,3.2678,1099200.0
2012-05-03 11:50:00,3.44,3.45,3.44,3.44,782400.0,3.2678,3.2773,3.2678,3.2678,782400.0
2012-05-03 12:00:00,3.45,3.45,3.43,3.44,751200.0,3.2773,3.2773,3.2583,3.2678,751200.0
2012-05-03 12:10:00,3.44,3.45,3.44,3.44,412800.0,3.2678,3.2773,3.2678,3.2678,412800.0
2012-05-03 12:20:00,3.44,3.45,3.43,3.45,441600.0,3.2678,3.2773,3.2583,3.2773,441600.0
2012-05-03 12:30:00,3.44,3.45,3.44,3.45,988800.0,3.2678,3.2773,3.2678,3.2773,988800.0
2012-05-03 12:40:00,3.45,3.45,3.44,3.45,232800.0,3.2773,3.2773,3.2678,3.2773,232800.0
2012-05-03 12:50:00,3.45,3.45,3.44,3.44,465600.0,3.2773,3.2773,3.2678,3.2678,465600.0
2012-05-03 13:00:00,3.44,3.44,3.43,3.44,679200.0,3.2678,3.2678,3.2583,3.2678,679200.0
2012-05-03 13:10:00,3.44,3.44,3.43,3.43,528000.0,3.2678,3.2678,3.2583,3.2583,528000.0
2012-05-03 13:20:00,3.43,3.44,3.43,3.44,314400.0,3.2583,3.2678,3.2583,3.2678,314400.0
2012-05-03 13:30:00,3.44,3.44,3.43,3.43,408000.0,3.2678,3.2678,3.2583,3.2583,408000.0
2012-05-03 13:40:00,3.43,3.43,3.39,3.4,3763200.0,3.2583,3.2583,3.2203,3.2298,3763200.0
2012-05-03 13:50:00,3.4,3.41,3.39,3.4,729600.0,3.2298,3.2393,3.2203,3.2298,729600.0
2012-05-03 14:00:00,3.4,3.4,3.4,3.4,852000.0,3.2298,3.2298,3.2298,3.2298,852000.0
2012-05-03 14:10:00,3.4,3.41,3.39,3.41,1857600.0,3.2298,3.2393,3.2203,3.2393,1857600.0
2012-05-03 14:20:00,3.41,3.41,3.4,3.4,928800.0,3.2393,3.2393,3.2298,3.2298,928800.0
2012-05-03 14:30:00,3.4,3.41,3.4,3.4,240000.0,3.2298,3.2393,3.2298,3.2298,240000.0
2012-05-03 14:40:00,3.4,3.4,3.39,3.39,2076000.0,3.2298,3.2298,3.2203,3.2203,2076000.0
2012-05-03 14:50:00,3.39,3.4,3.39,3.4,756000.0,3.2203,3.2298,3.2203,3.2298,756000.0
2012-05-03 15:00:00,3.4,3.4,3.4,3.4,508800.0,3.2298,3.2298,3.2298,3.2298,508800.0
2012-05-03 15:10:00,3.4,3.42,3.4,3.42,451200.0,3.2298,3.2488,3.2298,3.2488,451200.0
2012-05-03 15:20:00,3.42,3.42,3.41,3.41,1454400.0,3.2488,3.2488,3.2393,3.2393,1454400.0
2012-05-03 15:30:00,3.42,3.42,3.41,3.41,900000.0,3.2488,3.2488,3.2393,3.2393,900000.0
2012-05-03 15:40:00,3.41,3.42,3.4,3.41,1809600.0,3.2393,3.2488,3.2298,3.2393,1809600.0
2012-05-03 15:50:00,3.41,3.41,3.4,3.41,2853600.0,3.2393,3.2393,3.2298,3.2393,2853600.0
2012-05-04 09:30:00,3.35,3.36,3.33,3.34,5102400.0,3.1823,3.1918,3.1633,3.1728,5102400.0
2012-05-04 09:40:00,3.33,3.33,3.32,3.33,3129600.0,3.1633,3.1633,3.1538,3.1633,3129600.0
2012-05-04 09:50:00,3.33,3.34,3.31,3.32,2224800.0,3.1633,3.1728,3.1443,3.1538,2224800.0
2012-05-04 10:00:00,3.32,3.32,3.31,3.31,1308000.0,3.1538,3.1538,3.1443,3.1443,1308000.0
2012-05-04 10:10:00,3.32,3.32,3.3,3.3,878400.0,3.1538,3.1538,3.1348,3.1348,878400.0
2012-05-04 10:20:00,3.3,3.31,3.3,3.3,962400.0,3.1348,3.1443,3.1348,3.1348,962400.0
2012-05-04 10:30:00,3.3,3.3,3.28,3.29,1881600.0,3.1348,3.1348,3.1158,3.1253,1881600.0
2012-05-04 10:40:00,3.29,3.3,3.29,3.29,2695200.0,3.1253,3.1348,3.1253,3.1253,2695200.0
2012-05-04 10:50:00,3.29,3.3,3.29,3.3,2539200.0,3.1253,3.1348,3.1253,3.1348,2539200.0
2012-05-04 11:00:00,3.3,3.3,3.28,3.28,1358400.0,3.1348,3.1348,3.1158,3.1158,1358400.0
2012-05-04 11:10:00,3.28,3.29,3.28,3.29,1216800.0,3.1158,3.1253,3.1158,3.1253,1216800.0
2012-05-04 11:20:00,3.29,3.29,3.28,3.28,710400.0,3.1253,3.1253,3.1158,3.1158,710400.0
2012-05-04 11:30:00,3.28,3.28,3.26,3.26,1224000.0,3.1158,3.1158,3.0968,3.0968,1224000.0
2012-05-04 11:40:00,3.26,3.27,3.26,3.26,844800.0,3.0968,3.1063,3.0968,3.0968,844800.0
2012-05-04 11:50:00,3.26,3.26,3.25,3.25,888000.0,3.0968,3.0968,3.0873,3.0873,888000.0
2012-05-04 12:00:00,3.25,3.27,3.25,3.27,1677600.0,3.0873,3.1063,3.0873,3.1063,1677600.0
2012-05-04 12:10:00,3.27,3.27,3.26,3.26,792000.0,3.1063,3.1063,3.0968,3.0968,792000.0
2012-05-04 12:20:00,3.26,3.26,3.25,3.26,1262400.0,3.0968,3.0968,3.0873,3.0968,1262400.0
2012-05-04 12:30:00,3.26,3.26,3.24,3.24,1579200.0,3.0968,3.0968,3.0778,3.0778,1579200.0
2012-05-04 12:40:00,3.24,3.25,3.24,3.25,451200.0,3.0778,3.0873,3.0778,3.0873,451200.0
2012-05-04 12:50:00,3.25,3.25,3.25,3.25,777600.0,3.0873,3.0873,3.0873,3.0873,777600.0
2012-05-04 13:00:00,3.26,3.26,3.25,3.26,1106400.0,3.0968,3.0968,3.0873,3.0968,1106400.0
2012-05-04 13:10:00,3.26,3.26,3.25,3.26,693600.0,3.0968,3.0968,3.0873,3.0968,693600.0
2012-05-04 13:20:00,3.26,3.26,3.25,3.26,388800.0,3.0968,3.0968,3.0873,3.0968,388800.0
2012-05-04 13:30:00,3.26,3.27,3.26,3.26,648000.0,3.0968,3.1063,3.0968,3.0968,648000.0
2012-05-04 13:40:00,3.26,3.27,3.26,3.26,643200.0,3.0968,3.1063,3.0968,3.0968,643200.0
2012-05-04 13:50:00,3.26,3.27,3.26,3.27,321600.0,3.0968,3.1063,3.0968,3.1063,321600.0
2012-05-04 14:00:00,3.27,3.27,3.26,3.26,434400.0,3.1063,3.1063,3.0968,3.0968,434400.0
2012-05-04 14:10:00,3.26,3.26,3.25,3.26,288000.0,3.0968,3.0968,3.0873,3.0968,288000.0
2012-05-04 14:20:00,3.26,3.26,3.26,3.26,175200.0,3.0968,3.0968,3.0968,3.0968,175200.0
2012-05-04 14:30:00,3.26,3.26,3.24,3.24,3129600.0,3.0968,3.0968,3.0778,3.0778,3129600.0
2012-05-04 14:40:00,3.24,3.25,3.24,3.25,996000.0,3.0778,3.0873,3.0778,3.0873,996000.0
2012-05-04 14:50:00,3.25,3.26,3.24,3.25,324000.0,3.0873,3.0968,3.0778,3.0873,324000.0
2012-05-04 15:00:00,3.25,3.26,3.25,3.26,2018400.0,3.0873,3.0968,3.0873,3.0968,2018400.0
2012-05-04 15:10:00,3.26,3.26,3.25,3.25,415200.0,3.0968,3.0968,3.0873,3.0873,415200.0
2012-05-04 15:20:00,3.25,3.26,3.25,3.25,1838400.0,3.0873,3.0968,3.0873,3.0873,1838400.0
2012-05-04 15:30:00,3.25,3.26,3.25,3.25,1053600.0,3.0873,3.0968,3.0873,3.0873,1053600.0
2012-05-04 15:40:00,3.25,3.27,3.25,3.27,1624800.0,3.0873,3.1063,3.0873,3.1063,1624800.0
2012-05-04 15:50:00,3.27,3.27,3.24,3.24,2155200.0,3.1063,3.1063,3.0778,3.0778,2155200.0
2012-05-07 09:30:00,3.21,3.24,3.2,3.24,3765600.0,3.0493,3.0778,3.0398,3.0778,3765600.0
2012-05-07 09:40:00,3.24,3.25,3.23,3.23,4622400.0,3.0778,3.0873,3.0683,3.0683,4622400.0
2012-05-07 09:50:00,3.23,3.24,3.22,3.24,1408800.0,3.0683,3.0778,3.0588,3.0778,1408800.0
2012-05-07 10:00:00,3.24,3.25,3.23,3.24,2829600.0,3.0778,3.0873,3.0683,3.0778,2829600.0
2012-05-07 10:10:00,3.24,3.24,3.22,3.24,1238400.0,3.0778,3.0778,3.0588,3.0778,1238400.0
2012-05-07 10:20:00,3.24,3.24,3.22,3.22,837600.0,3.0778,3.0778,3.0588,3.0588,837600.0
2012-05-07 10:30:00,3.22,3.22,3.21,3.21,1874400.0,3.0588,3.0588,3.0493,3.0493,1874400.0
2012-05-07 10:40:00,3.21,3.23,3.21,3.23,1336800.0,3.0493,3.0683,3.0493,3.0683,1336800.0
2012-05-07 10:50:00,3.23,3.23,3.22,3.23,787200.0,3.0683,3.0683,3.0588,3.0683,787200.0
2012-05-07 11:00:00,3.23,3.24,3.23,3.24,1008000.0,3.0683,3.0778,3.0683,3.0778,1008000.0
2012-05-07 11:10:00,3.24,3.25,3.24,3.24,748800.0,3.0778,3.0873,3.0778,3.0778,748800.0
2012-05-07 11:20:00,3.24,3.24,3.23,3.24,547200.0,3.0778,3.0778,3.0683,3.0778,547200.0
2012-05-07 11:30:00,3.24,3.24,3.24,3.24,703200.0,3.0778,3.0778,3.0778,3.0778,703200.0
2012-05-07 11:40:00,3.24,3.24,3.23,3.24,316800.0,3.0778,3.0778,3.0683,3.0778,316800.0
2012-05-07 11:50:00,3.24,3.24,3.23,3.24,506400.0,3.0778,3.0778,3.0683,3.0778,506400.0
2012-05-07 12:00:00,3.24,3.25,3.24,3.24,1099200.0,3.0778,3.0873,3.0778,3.0778,1099200.0
2012-05-07 12:10:00,3.24,3.24,3.24,3.24,309600.0,3.0778,3.0778,3.0778,3.0778,309600.0
2012-05-07 12:20:00,3.24,3.25,3.24,3.24,688800.0,3.0778,3.0873,3.0778,3.0778,688800.0
2012-05-07 12:30:00,3.25,3.27,3.25,3.26,1142400.0,3.0873,3.1063,3.0873,3.0968,1142400.0
2012-05-07 12:40:00,3.26,3.26,3.26,3.26,343200.0,3.0968,3.0968,3.0968,3.0968,343200.0
2012-05-07 12:50:00,3.26,3.26,3.25,3.26,314400.0,3.0968,3.0968,3.0873,3.0968,314400.0
2012-05-07 13:00:00,3.26,3.26,3.26,3.26,211200.0,3.0968,3.0968,3.0968,3.0968,211200.0
2012-05-07 13:10:00,3.26,3.27,3.25,3.27,573600.0,3.0968,3.1063,3.0873,3.1063,573600.0
2012-05-07 13:20:00,3.27,3.28,3.26,3.26,2059200.0,3.1063,3.1158,3.0968,3.0968,2059200.0
2012-05-07 13:30:00,3.26,3.27,3.26,3.27,890400.0,3.0968,3.1063,3.0968,3.1063,890400.0
2012-05-07 13:40:00,3.27,3.27,3.27,3.27,547200.0,3.1063,3.1063,3.1063,3.1063,547200.0
2012-05-07 13:50:00,3.28,3.28,3.27,3.27,1024800.0,3.1158,3.1158,3.1063,3.1063,1024800.0
2012-05-07 14:00:00,3.27,3.28,3.27,3.27,470400.0,3.1063,3.1158,3.1063,3.1063,470400.0
2012-05-07 14:10:00,3.27,3.28,3.27,3.27,276000.0,3.1063,3.1158,3.1063,3.1063,276000.0
2012-05-07 14:20:00,3.27,3.27,3.27,3.27,484800.0,3.1063,3.1063,3.1063,3.1063,484800.0
2012-05-07 14:30:00,3.27,3.27,3.26,3.27,501600.0,3.1063,3.1063,3.0968,3.1063,501600.0
2012-05-07 14:40:00,3.27,3.27,3.26,3.27,304800.0,3.1063,3.1063,3.0968,3.1063,304800.0
2012-05-07 14:50:00,3.27,3.27,3.27,3.27,295200.0,3.1063,3.1063,3.1063,3.1063,295200.0
2012-05-07 15:00:00,3.27,3.27,3.26,3.26,847200.0,3.1063,3.1063,3.0968,3.0968,847200.0
2012-05-07 15:10:00,3.26,3.26,3.26,3.26,998400.0,3.0968,3.0968,3.0968,3.0968,998400.0
2012-05-07 15:20:00,3.26,3.27,3.26,3.26,583200.0,3.0968,3.1063,3.0968,3.0968,583200.0
2012-05-07 15:30:00,3.26,3.27,3.26,3.26,518400.0,3.0968,3.1063,3.0968,3.0968,518400.0
2012-05-07 15:40:00,3.26,3.27,3.26,3.26,679200.0,3.0968,3.1063,3.0968,3.0968,679200.0
2012-05-07 15:50:00,3.26,3.26,3.24,3.25,2652000.0,3.0968,3.0968,3.0778,3.0873,2652000.0
2012-05-08 09:30:00,3.19,3.21,3.17,3.18,4298400.0,3.0303,3.0493,3.0113,3.0208,4298400.0
2012-05-08 09:40:00,3.17,3.2,3.17,3.2,3374400.0,3.0113,3.0398,3.0113,3.0398,3374400.0
2012-05-08 09:50:00,3.2,3.2,3.18,3.19,1099200.0,3.0398,3.0398,3.0208,3.0303,1099200.0
2012-05-08 10:00:00,3.19,3.19,3.16,3.16,4046400.0,3.0303,3.0303,3.0018,3.0018,4046400.0
2012-05-08 10:10:00,3.17,3.17,3.15,3.16,1483200.0,3.0113,3.0113,2.9923,3.0018,1483200.0
2012-05-08 10:20:00,3.16,3.17,3.14,3.15,1464000.0,3.0018,3.0113,2.9828,2.9923,1464000.0
2012-05-08 10:30:00,3.15,3.15,3.12,3.13,2757600.0,2.9923,2.9923,2.9638,2.9733,2757600.0
2012-05-08 10:40:00,3.13,3.13,3.12,3.12,1399200.0,2.9733,2.9733,2.9638,2.9638,1399200.0
2012-05-08 10:50:00,3.12,3.13,3.11,3.13,1070400.0,2.9638,2.9733,2.9543,2.9733,1070400.0
2012-05-08 11:00:00,3.13,3.13,3.1,3.11,1384800.0,2.9733,2.9733,2.9448,2.9543,1384800.0
2012-05-08 11:10:00,3.11,3.12,3.09,3.11,2834400.0,2.9543,2.9638,2.9353,2.9543,2834400.0
2012-05-08 11:20:00,3.11,3.12,3.11,3.12,715200.0,2.9543,2.9638,2.9543,2.9638,715200.0
2012-05-08 11:30:00,3.11,3.13,3.11,3.13,1869600.0,2.9543,2.9733,2.9543,2.9733,1869600.0
2012-05-08 11:40:00,3.13,3.13,3.12,3.13,1317600.0,2.9733,2.9733,2.9638,2.9733,1317600.0
2012-05-08 11:50:00,3.13,3.15,3.13,3.14,1588800.0,2.9733,2.9923,2.9733,2.9828,1588800.0
2012-05-08 12:00:00,3.14,3.14,3.12,3.13,1070400.0,2.9828,2.9828,2.9638,2.9733,1070400.0
2012-05-08 12:10:00,3.12,3.13,3.12,3.13,321600.0,2.9638,2.9733,2.9638,2.9733,321600.0
2012-05-08 12:20:00,3.13,3.13,3.11,3.12,590400.0,2.9733,2.9733,2.9543,2.9638,590400.0
2012-05-08 12:30:00,3.12,3.12,3.11,3.12,650400.0,2.9638,2.9638,2.9543,2.9638,650400.0
2012-05-08 12:40:00,3.12,3.12,3.12,3.12,506400.0,2.9638,2.9638,2.9638,2.9638,506400.0
2012-05-08 12:50:00,3.12,3.12,3.11,3.11,247200.0,2.9638,2.9638,2.9543,2.9543,247200.0
2012-05-08 13:00:00,3.11,3.12,3.11,3.12,652800.0,2.9543,2.9638,2.9543,2.9638,652800.0
2012-05-08 13:10:00,3.12,3.13,3.12,3.13,288000.0,2.9638,2.9733,2.9638,2.9733,288000.0
2012-05-08 13:20:00,3.13,3.14,3.13,3.14,571200.0,2.9733,2.9828,2.9733,2.9828,571200.0
2012-05-08 13:30:00,3.14,3.15,3.14,3.14,1106400.0,2.9828,2.9923,2.9828,2.9828,1106400.0
2012-05-08 13:40:00,3.14,3.15,3.14,3.15,708000.0,2.9828,2.9923,2.9828,2.9923,708000.0
2012-05-08 13:50:00,3.15,3.15,3.13,3.14,408000.0,2.9923,2.9923,2.9733,2.9828,408000.0
2012-05-08 14:00:00,3.15,3.15,3.14,3.15,1308000.0,2.9923,2.9923,2.9828,2.9923,1308000.0
2012-05-08 14:10:00,3.14,3.14,3.13,3.13,1080000.0,2.9828,2.9828,2.9733,2.9733,1080000.0
2012-05-08 14:20:00,3.13,3.15,3.13,3.15,213600.0,2.9733,2.9923,2.9733,2.9923,213600.0
2012-05-08 14:30:00,3.15,3.16,3.15,3.16,2239200.0,2.9923,3.0018,2.9923,3.0018,2239200.0
2012-05-08 14:40:00,3.16,3.17,3.15,3.16,957600.0,3.0018,3.0113,2.9923,3.0018,957600.0
2012-05-08 14:50:00,3.16,3.18,3.16,3.17,2676000.0,3.0018,3.0208,3.0018,3.0113,2676000.0
2012-05-08 15:00:00,3.17,3.18,3.16,3.17,2143200.0,3.0113,3.0208,3.0018,3.0113,2143200.0
2012-05-08 15:10:00,3.17,3.21,3.17,3.21,2119200.0,3.0113,3.0493,3.0113,3.0493,2119200.0
2012-05-08 15:20:00,3.21,3.22,3.19,3.21,2404800.0,3.0493,3.0588,3.0303,3.0493,2404800.0
2012-05-08 15:30:00,3.21,3.22,3.2,3.22,1480800.0,3.0493,3.0588,3.0398,3.0588,1480800.0
2012-05-08 15:40:00,3.22,3.22,3.2,3.2,2268000.0,3.0588,3.0588,3.0398,3.0398,2268000.0
2012-05-08 15:50:00,3.2,3.22,3.2,3.21,3144000.0,3.0398,3.0588,3.0398,3.0493,3144000.0
2012-05-09 09:30:00,3.11,3.12,3.1,3.12,3084000.0,2.9543,2.9638,2.9448,2.9638,3084000.0
2012-05-09 09:40:00,3.12,3.13,3.11,3.11,4089600.0,2.9638,2.9733,2.9543,2.9543,4089600.0
2012-05-09 09:50:00,3.11,3.12,3.09,3.11,2085600.0,2.9543,2.9638,2.9353,2.9543,2085600.0
2012-05-09 10:00:00,3.11,3.13,3.09,3.1,4041600.0,2.9543,2.9733,2.9353,2.9448,4041600.0
2012-05-09 10:10:00,3.1,3.12,3.08,3.09,3460800.0,2.9448,2.9638,2.9258,2.9353,3460800.0
2012-05-09 10:20:00,3.09,3.09,3.06,3.07,2872800.0,2.9353,2.9353,2.9068,2.9163,2872800.0
2012-05-09 10:30:00,3.07,3.1,3.07,3.1,2498400.0,2.9163,2.9448,2.9163,2.9448,2498400.0
2012-05-09 10:40:00,3.1,3.12,3.1,3.11,3568800.0,2.9448,2.9638,2.9448,2.9543,3568800.0
2012-05-09 10:50:00,3.11,3.12,3.1,3.11,2102400.0,2.9543,2.9638,2.9448,2.9543,2102400.0
2012-05-09 11:00:00,3.11,3.13,3.1,3.13,2664000.0,2.9543,2.9733,2.9448,2.9733,2664000.0
2012-05-09 11:10:00,3.13,3.16,3.13,3.15,4130400.0,2.9733,3.0018,2.9733,2.9923,4130400.0
2012-05-09 11:20:00,3.16,3.17,3.15,3.16,2764800.0,3.0018,3.0113,2.9923,3.0018,2764800.0
2012-05-09 11:30:00,3.16,3.18,3.15,3.18,1495200.0,3.0018,3.0208,2.9923,3.0208,1495200.0
2012-05-09 11:40:00,3.18,3.18,3.17,3.18,1293600.0,3.0208,3.0208,3.0113,3.0208,1293600.0
2012-05-09 11:50:00,3.18,3.18,3.16,3.16,1365600.0,3.0208,3.0208,3.0018,3.0018,1365600.0
2012-05-09 12:00:00,3.16,3.16,3.15,3.15,417600.0,3.0018,3.0018,2.9923,2.9923,417600.0
2012-05-09 12:10:00,3.15,3.16,3.15,3.16,904800.0,2.9923,3.0018,2.9923,3.0018,904800.0
2012-05-09 12:20:00,3.16,3.16,3.15,3.15,768000.0,3.0018,3.0018,2.9923,2.9923,768000.0
2012-05-09 12:30:00,3.15,3.15,3.13,3.14,1058400.0,2.9923,2.9923,2.9733,2.9828,1058400.0
2012-05-09 12:40:00,3.14,3.15,3.13,3.15,844800.0,2.9828,2.9923,2.9733,2.9923,844800.0
2012-05-09 12:50:00,3.15,3.16,3.14,3.16,916800.0,2.9923,3.0018,2.9828,3.0018,916800.0
2012-05-09 13:00:00,3.16,3.18,3.16,3.16,1802400.0,3.0018,3.0208,3.0018,3.0018,1802400.0
2012-05-09 13:10:00,3.16,3.17,3.15,3.15,621600.0,3.0018,3.0113,2.9923,2.9923,621600.0
2012-05-09 13:20:00,3.16,3.19,3.16,3.18,2001600.0,3.0018,3.0303,3.0018,3.0208,2001600.0
2012-05-09 13:30:00,3.18,3.2,3.18,3.19,1408800.0,3.0208,3.0398,3.0208,3.0303,1408800.0
2012-05-09 13:40:00,3.18,3.2,3.18,3.2,1372800.0,3.0208,3.0398,3.0208,3.0398,1372800.0
2012-05-09 13:50:00,3.2,3.21,3.19,3.19,1195200.0,3.0398,3.0493,3.0303,3.0303,1195200.0
2012-05-09 14:00:00,3.19,3.19,3.18,3.18,1135200.0,3.0303,3.0303,3.0208,3.0208,1135200.0
2012-05-09 14:10:00,3.19,3.19,3.17,3.17,1008000.0,3.0303,3.0303,3.0113,3.0113,1008000.0
2012-05-09 14:20:00,3.17,3.19,3.17,3.19,1375200.0,3.0113,3.0303,3.0113,3.0303,1375200.0
2012-05-09 14:30:00,3.19,3.19,3.17,3.17,681600.0,3.0303,3.0303,3.0113,3.0113,681600.0
2012-05-09 14:40:00,3.17,3.18,3.17,3.17,333600.0,3.0113,3.0208,3.0113,3.0113,333600.0
2012-05-09 14:50:00,3.17,3.18,3.16,3.16,652800.0,3.0113,3.0208,3.0018,3.0018,652800.0
2012-05-09 15:00:00,3.16,3.16,3.15,3.15,734400.0,3.0018,3.0018,2.9923,2.9923,734400.0
2012-05-09 15:10:00,3.15,3.16,3.15,3.16,1185600.0,2.9923,3.0018,2.9923,3.0018,1185600.0
2012-05-09 15:20:00,3.16,3.17,3.15,3.16,1677600.0,3.0018,3.0113,2.9923,3.0018,1677600.0
2012-05-09 15:30:00,3.16,3.17,3.15,3.16,1802400.0,3.0018,3.0113,2.9923,3.0018,1802400.0
2012-05-09 15:40:00,3.16,3.18,3.16,3.17,2452800.0,3.0018,3.0208,3.0018,3.0113,2452800.0
2012-05-09 15:50:00,3.17,3.17,3.14,3.15,2205600.0,3.0113,3.0113,2.9828,2.9923,2205600.0
2012-05-10 09:30:00,3.22,3.23,3.21,3.22,2803200.0,3.0588,3.0683,3.0493,3.0588,2803200.0
2012-05-10 09:40:00,3.22,3.22,3.2,3.22,1927200.0,3.0588,3.0588,3.0398,3.0588,1927200.0
2012-05-10 09:50:00,3.22,3.23,3.21,3.21,2018400.0,3.0588,3.0683,3.0493,3.0493,2018400.0
2012-05-10 10:00:00,3.21,3.22,3.21,3.22,1490400.0,3.0493,3.0588,3.0493,3.0588,1490400.0
2012-05-10 10:10:00,3.22,3.22,3.2,3.2,1670400.0,3.0588,3.0588,3.0398,3.0398,1670400.0
2012-05-10 10:20:00,3.2,3.21,3.18,3.19,1852800.0,3.0398,3.0493,3.0208,3.0303,1852800.0
2012-05-10 10:30:00,3.19,3.19,3.17,3.19,1324800.0,3.0303,3.0303,3.0113,3.0303,1324800.0
2012-05-10 10:40:00,3.19,3.2,3.18,3.19,1317600.0,3.0303,3.0398,3.0208,3.0303,1317600.0
2012-05-10 10:50:00,3.19,3.19,3.16,3.18,1046400.0,3.0303,3.0303,3.0018,3.0208,1046400.0
2012-05-10 11:00:00,3.18,3.18,3.17,3.17,1053600.0,3.0208,3.0208,3.0113,3.0113,1053600.0
2012-05-10 11:10:00,3.17,3.18,3.16,3.18,1060800.0,3.0113,3.0208,3.0018,3.0208,1060800.0
2012-05-10 11:20:00,3.18,3.19,3.17,3.19,1920000.0,3.0208,3.0303,3.0113,3.0303,1920000.0
2012-05-10 11:30:00,3.19,3.2,3.19,3.2,1773600.0,3.0303,3.0398,3.0303,3.0398,1773600.0
2012-05-10 11:40:00,3.2,3.2,3.18,3.18,1152000.0,3.0398,3.0398,3.0208,3.0208,1152000.0
2012-05-10 11:50:00,3.19,3.19,3.18,3.19,213600.0,3.0303,3.0303,3.0208,3.0303,213600.0
2012-05-10 12:00:00,3.18,3.18,3.16,3.17,1132800.0,3.0208,3.0208,3.0018,3.0113,1132800.0
2012-05-10 12:10:00,3.17,3.19,3.17,3.19,878400.0,3.0113,3.0303,3.0113,3.0303,878400.0
2012-05-10 12:20:00,3.19,3.19,3.18,3.19,955200.0,3.0303,3.0303,3.0208,3.0303,955200.0
2012-05-10 12:30:00,3.19,3.2,3.19,3.2,1173600.0,3.0303,3.0398,3.0303,3.0398,1173600.0
2012-05-10 12:40:00,3.2,3.21,3.19,3.2,374400.0,3.0398,3.0493,3.0303,3.0398,374400.0
2012-05-10 12:50:00,3.2,3.21,3.2,3.21,722400.0,3.0398,3.0493,3.0398,3.0493,722400.0
2012-05-10 13:00:00,3.21,3.21,3.2,3.21,333600.0,3.0493,3.0493,3.0398,3.0493,333600.0
2012-05-10 13:10:00,3.21,3.21,3.2,3.21,568800.0,3.0493,3.0493,3.0398,3.0493,568800.0
2012-05-10 13:20:00,3.21,3.21,3.2,3.21,765600.0,3.0493,3.0493,3.0398,3.0493,765600.0
2012-05-10 13:30:00,3.21,3.22,3.21,3.21,835200.0,3.0493,3.0588,3.0493,3.0493,835200.0
2012-05-10 13:40:00,3.21,3.21,3.2,3.2,1903200.0,3.0493,3.0493,3.0398,3.0398,1903200.0
2012-05-10 13:50:00,3.21,3.21,3.19,3.19,158400.0,3.0493,3.0493,3.0303,3.0303,158400.0
2012-05-10 14:00:00,3.2,3.2,3.19,3.2,199200.0,3.0398,3.0398,3.0303,3.0398,199200.0
2012-05-10 14:10:00,3.2,3.2,3.2,3.2,252000.0,3.0398,3.0398,3.0398,3.0398,252000.0
2012-05-10 14:20:00,3.2,3.2,3.2,3.2,820800.0,3.0398,3.0398,3.0398,3.0398,820800.0
2012-05-10 14:30:00,3.2,3.2,3.19,3.19,211200.0,3.0398,3.0398,3.0303,3.0303,211200.0
2012-05-10 14:40:00,3.2,3.2,3.19,3.19,129600.0,3.0398,3.0398,3.0303,3.0303,129600.0
2012-05-10 14:50:00,3.19,3.19,3.19,3.19,573600.0,3.0303,3.0303,3.0303,3.0303,573600.0
2012-05-10 15:00:00,3.19,3.19,3.18,3.18,446400.0,3.0303,3.0303,3.0208,3.0208,446400.0
2012-05-10 15:10:00,3.18,3.19,3.18,3.19,832800.0,3.0208,3.0303,3.0208,3.0303,832800.0
2012-05-10 15:20:00,3.19,3.19,3.18,3.19,340800.0,3.0303,3.0303,3.0208,3.0303,340800.0
2012-05-10 15:30:00,3.19,3.19,3.18,3.18,840000.0,3.0303,3.0303,3.0208,3.0208,840000.0
2012-05-10 15:40:00,3.19,3.19,3.16,3.17,1526400.0,3.0303,3.0303,3.0018,3.0113,1526400.0
2012-05-10 15:50:00,3.17,3.17,3.15,3.17,3064800.0,3.0113,3.0113,2.9923,3.0113,3064800.0
2012-05-11 09:30:00,3.11,3.13,3.11,3.13,4591200.0,2.9543,2.9733,2.9543,2.9733,4591200.0
2012-05-11 09:40:00,3.13,3.15,3.13,3.15,1752000.0,2.9733,2.9923,2.9733,2.9923,1752000.0
2012-05-11 09:50:00,3.15,3.16,3.14,3.15,3360000.0,2.9923,3.0018,2.9828,2.9923,3360000.0
2012-05-11 10:00:00,3.15,3.18,3.15,3.15,3372000.0,2.9923,3.0208,2.9923,2.9923,3372000.0
2012-05-11 10:10:00,3.15,3.19,3.15,3.18,1536000.0,2.9923,3.0303,2.9923,3.0208,1536000.0
2012-05-11 10:20:00,3.18,3.2,3.18,3.19,1183200.0,3.0208,3.0398,3.0208,3.0303,1183200.0
2012-05-11 10:30:00,3.19,3.21,3.19,3.21,4473600.0,3.0303,3.0493,3.0303,3.0493,4473600.0
2012-05-11 10:40:00,3.21,3.22,3.2,3.2,1699200.0,3.0493,3.0588,3.0398,3.0398,1699200.0
2012-05-11 10:50:00,3.2,3.2,3.19,3.2,504000.0,3.0398,3.0398,3.0303,3.0398,504000.0
2012-05-11 11:00:00,3.2,3.21,3.19,3.21,914400.0,3.0398,3.0493,3.0303,3.0493,914400.0
2012-05-11 11:10:00,3.21,3.22,3.21,3.21,1512000.0,3.0493,3.0588,3.0493,3.0493,1512000.0
2012-05-11 11:20:00,3.21,3.22,3.21,3.22,972000.0,3.0493,3.0588,3.0493,3.0588,972000.0
2012-05-11 11:30:00,3.22,3.23,3.22,3.22,931200.0,3.0588,3.0683,3.0588,3.0588,931200.0
2012-05-11 11:40:00,3.21,3.21,3.2,3.21,1154400.0,3.0493,3.0493,3.0398,3.0493,1154400.0
2012-05-11 11:50:00,3.2,3.21,3.2,3.21,273600.0,3.0398,3.0493,3.0398,3.0493,273600.0
2012-05-11 12:00:00,3.21,3.21,3.2,3.21,681600.0,3.0493,3.0493,3.0398,3.0493,681600.0
2012-05-11 12:10:00,3.21,3.21,3.2,3.2,804000.0,3.0493,3.0493,3.0398,3.0398,804000.0
2012-05-11 12:20:00,3.2,3.21,3.2,3.2,782400.0,3.0398,3.0493,3.0398,3.0398,782400.0
2012-05-11 12:30:00,3.2,3.2,3.2,3.2,343200.0,3.0398,3.0398,3.0398,3.0398,343200.0
2012-05-11 12:40:00,3.2,3.21,3.2,3.21,331200.0,3.0398,3.0493,3.0398,3.0493,331200.0
2012-05-11 12:50:00,3.2,3.2,3.19,3.19,748800.0,3.0398,3.0398,3.0303,3.0303,748800.0
2012-05-11 13:00:00,3.19,3.19,3.18,3.18,585600.0,3.0303,3.0303,3.0208,3.0208,585600.0
2012-05-11 13:10:00,3.18,3.19,3.18,3.18,808800.0,3.0208,3.0303,3.0208,3.0208,808800.0
2012-05-11 13:20:00,3.19,3.19,3.18,3.18,885600.0,3.0303,3.0303,3.0208,3.0208,885600.0
2012-05-11 13:30:00,3.18,3.19,3.18,3.18,782400.0,3.0208,3.0303,3.0208,3.0208,782400.0
2012-05-11 13:40:00,3.18,3.18,3.17,3.18,751200.0,3.0208,3.0208,3.0113,3.0208,751200.0
2012-05-11 13:50:00,3.18,3.18,3.18,3.18,650400.0,3.0208,3.0208,3.0208,3.0208,650400.0
2012-05-11 14:00:00,3.18,3.18,3.17,3.17,756000.0,3.0208,3.0208,3.0113,3.0113,756000.0
2012-05-11 14:10:00,3.17,3.19,3.17,3.18,703200.0,3.0113,3.0303,3.0113,3.0208,703200.0
2012-05-11 14:20:00,3.18,3.18,3.17,3.18,417600.0,3.0208,3.0208,3.0113,3.0208,417600.0
2012-05-11 14:30:00,3.17,3.18,3.16,3.17,912000.0,3.0113,3.0208,3.0018,3.0113,912000.0
2012-05-11 14:40:00,3.17,3.18,3.16,3.17,664800.0,3.0113,3.0208,3.0018,3.0113,664800.0
2012-05-11 14:50:00,3.17,3.17,3.16,3.17,662400.0,3.0113,3.0113,3.0018,3.0113,662400.0
2012-05-11 15:00:00,3.17,3.17,3.15,3.16,1233600.0,3.0113,3.0113,2.9923,3.0018,1233600.0
2012-05-11 15:10:00,3.16,3.16,3.15,3.16,919200.0,3.0018,3.0018,2.9923,3.0018,919200.0
2012-05-11 15:20:00,3.16,3.16,3.16,3.16,513600.0,3.0018,3.0018,3.0018,3.0018,513600.0
2012-05-11 15:30:00,3.16,3.16,3.15,3.15,727200.0,3.0018,3.0018,2.9923,2.9923,727200.0
2012-05-11 15:40:00,3.15,3.15,3.14,3.15,1872000.0,2.9923,2.9923,2.9828,2.9923,1872000.0
2012-05-11 15:50:00,3.15,3.15,3.14,3.14,2932800.0,2.9923,2.9923,2.9828,2.9828,2932800.0
2012-05-14 09:30:00,3.05,3.07,3.05,3.05,3528000.0,2.8973,2.9163,2.8973,2.8973,3528000.0
2012-05-14 09:40:00,3.05,3.05,3.03,3.04,3976800.0,2.8973,2.8973,2.8783,2.8878,3976800.0
2012-05-14 09:50:00,3.04,3.06,3.04,3.05,2745600.0,2.8878,2.9068,2.8878,2.8973,2745600.0
2012-05-14 10:00:00,3.05,3.05,3.03,3.04,2164800.0,2.8973,2.8973,2.8783,2.8878,2164800.0
2012-05-14 10:10:00,3.04,3.04,3.02,3.03,3292800.0,2.8878,2.8878,2.8688,2.8783,3292800.0
2012-05-14 10:20:00,3.03,3.04,3.02,3.03,1704000.0,2.8783,2.8878,2.8688,2.8783,1704000.0
2012-05-14 10:30:00,3.03,3.05,3.02,3.05,2073600.0,2.8783,2.8973,2.8688,2.8973,2073600.0
2012-05-14 10:40:00,3.05,3.05,3.04,3.05,1490400.0,2.8973,2.8973,2.8878,2.8973,1490400.0
2012-05-14 10:50:00,3.05,3.07,3.05,3.05,2472000.0,2.8973,2.9163,2.8973,2.8973,2472000.0
2012-05-14 11:00:00,3.05,3.06,3.05,3.05,1245600.0,2.8973,2.9068,2.8973,2.8973,1245600.0
2012-05-14 11:10:00,3.05,3.06,3.05,3.05,912000.0,2.8973,2.9068,2.8973,2.8973,912000.0
2012-05-14 11:20:00,3.05,3.09,3.05,3.08,3561600.0,2.8973,2.9353,2.8973,2.9258,3561600.0
2012-05-14 11:30:00,3.08,3.09,3.07,3.08,1293600.0,2.9258,2.9353,2.9163,2.9258,1293600.0
2012-05-14 11:40:00,3.08,3.08,3.07,3.07,813600.0,2.9258,2.9258,2.9163,2.9163,813600.0
2012-05-14 11:50:00,3.07,3.08,3.07,3.08,1180800.0,2.9163,2.9258,2.9163,2.9258,1180800.0
2012-05-14 12:00:00,3.08,3.08,3.07,3.07,1384800.0,2.9258,2.9258,2.9163,2.9163,1384800.0
2012-05-14 12:10:00,3.08,3.08,3.07,3.08,499200.0,2.9258,2.9258,2.9163,2.9258,499200.0
2012-05-14 12:20:00,3.08,3.09,3.08,3.08,388800.0,2.9258,2.9353,2.9258,2.9258,388800.0
2012-05-14 12:30:00,3.08,3.08,3.08,3.08,403200.0,2.9258,2.9258,2.9258,2.9258,403200.0
2012-05-14 12:40:00,3.08,3.09,3.08,3.08,540000.0,2.9258,2.9353,2.9258,2.9258,540000.0
2012-05-14 12:50:00,3.09,3.09,3.08,3.08,532800.0,2.9353,2.9353,2.9258,2.9258,532800.0
2012-05-14 13:00:00,3.08,3.09,3.08,3.08,446400.0,2.9258,2.9353,2.9258,2.9258,446400.0
2012-05-14 13:10:00,3.08,3.08,3.06,3.07,878400.0,2.9258,2.9258,2.9068,2.9163,878400.0
2012-05-14 13:20:00,3.06,3.07,3.06,3.07,415200.0,2.9068,2.9163,2.9068,2.9163,415200.0
2012-05-14 13:30:00,3.07,3.09,3.07,3.08,1108800.0,2.9163,2.9353,2.9163,2.9258,1108800.0
2012-05-14 13:40:00,3.08,3.09,3.08,3.08,628800.0,2.9258,2.9353,2.9258,2.9258,628800.0
2012-05-14 13:50:00,3.08,3.1,3.08,3.09,2085600.0,2.9258,2.9448,2.9258,2.9353,2085600.0
2012-05-14 14:00:00,3.09,3.1,3.09,3.1,585600.0,2.9353,2.9448,2.9353,2.9448,585600.0
2012-05-14 14:10:00,3.1,3.1,3.08,3.08,948000.0,2.9448,2.9448,2.9258,2.9258,948000.0
2012-05-14 14:20:00,3.08,3.09,3.08,3.09,876000.0,2.9258,2.9353,2.9258,2.9353,876000.0
2012-05-14 14:30:00,3.09,3.09,3.07,3.08,537600.0,2.9353,2.9353,2.9163,2.9258,537600.0
2012-05-14 14:40:00,3.08,3.08,3.06,3.07,835200.0,2.9258,2.9258,2.9068,2.9163,835200.0
2012-05-14 14:50:00,3.07,3.07,3.05,3.06,996000.0,2.9163,2.9163,2.8973,2.9068,996000.0
2012-05-14 15:00:00,3.06,3.06,3.05,3.06,1588800.0,2.9068,2.9068,2.8973,2.9068,1588800.0
2012-05-14 15:10:00,3.06,3.06,3.05,3.05,904800.0,2.9068,2.9068,2.8973,2.8973,904800.0
2012-05-14 15:20:00,3.05,3.05,3.05,3.05,799200.0,2.8973,2.8973,2.8973,2.8973,799200.0
2012-05-14 15:30:00,3.05,3.06,3.05,3.05,801600.0,2.8973,2.9068,2.8973,2.8973,801600.0
2012-05-14 15:40:00,3.05,3.05,3.03,3.04,2589600.0,2.8973,2.8973,2.8783,2.8878,2589600.0
2012-05-14 15:50:00,3.04,3.05,3.03,3.04,3681600.0,2.8878,2.8973,2.8783,2.8878,3681600.0
2012-05-15 09:30:00,3.03,3.06,3.03,3.04,3441600.0,2.8783,2.9068,2.8783,2.8878,3441600.0
2012-05-15 09:40:00,3.04,3.05,3.03,3.04,1850400.0,2.8878,2.8973,2.8783,2.8878,1850400.0
2012-05-15 09:50:00,3.04,3.06,3.04,3.05,2292000.0,2.8878,2.9068,2.8878,2.8973,2292000.0
2012-05-15 10:00:00,3.06,3.06,3.04,3.06,2822400.0,2.9068,2.9068,2.8878,2.9068,2822400.0
2012-05-15 10:10:00,3.06,3.06,3.04,3.05,1588800.0,2.9068,2.9068,2.8878,2.8973,1588800.0
2012-05-15 10:20:00,3.05,3.08,3.05,3.07,2126400.0,2.8973,2.9258,2.8973,2.9163,2126400.0
2012-05-15 10:30:00,3.07,3.08,3.06,3.06,1502400.0,2.9163,2.9258,2.9068,2.9068,1502400.0
2012-05-15 10:40:00,3.06,3.07,3.05,3.06,907200.0,2.9068,2.9163,2.8973,2.9068,907200.0
2012-05-15 10:50:00,3.06,3.06,3.05,3.05,415200.0,2.9068,2.9068,2.8973,2.8973,415200.0
2012-05-15 11:00:00,3.05,3.05,3.03,3.04,1476000.0,2.8973,2.8973,2.8783,2.8878,1476000.0
2012-05-15 11:10:00,3.04,3.04,3.02,3.03,1324800.0,2.8878,2.8878,2.8688,2.8783,1324800.0
2012-05-15 11:20:00,3.03,3.03,3.03,3.03,604800.0,2.8783,2.8783,2.8783,2.8783,604800.0
2012-05-15 11:30:00,3.03,3.06,3.03,3.06,1149600.0,2.8783,2.9068,2.8783,2.9068,1149600.0
2012-05-15 11:40:00,3.06,3.08,3.05,3.07,1876800.0,2.9068,2.9258,2.8973,2.9163,1876800.0
2012-05-15 11:50:00,3.07,3.07,3.07,3.07,559200.0,2.9163,2.9163,2.9163,2.9163,559200.0
2012-05-15 12:00:00,3.07,3.08,3.07,3.08,1051200.0,2.9163,2.9258,2.9163,2.9258,1051200.0
2012-05-15 12:10:00,3.08,3.08,3.07,3.07,698400.0,2.9258,2.9258,2.9163,2.9163,698400.0
2012-05-15 12:20:00,3.07,3.08,3.07,3.08,528000.0,2.9163,2.9258,2.9163,2.9258,528000.0
2012-05-15 12:30:00,3.08,3.08,3.07,3.08,405600.0,2.9258,2.9258,2.9163,2.9258,405600.0
2012-05-15 12:40:00,3.08,3.08,3.07,3.07,278400.0,2.9258,2.9258,2.9163,2.9163,278400.0
2012-05-15 12:50:00,3.07,3.07,3.05,3.06,374400.0,2.9163,2.9163,2.8973,2.9068,374400.0
2012-05-15 13:00:00,3.06,3.06,3.06,3.06,374400.0,2.9068,2.9068,2.9068,2.9068,374400.0
2012-05-15 13:10:00,3.06,3.07,3.06,3.06,614400.0,2.9068,2.9163,2.9068,2.9068,614400.0
2012-05-15 13:20:00,3.06,3.07,3.06,3.06,547200.0,2.9068,2.9163,2.9068,2.9068,547200.0
2012-05-15 13:30:00,3.06,3.06,3.04,3.05,1531200.0,2.9068,2.9068,2.8878,2.8973,1531200.0
2012-05-15 13:40:00,3.05,3.05,3.03,3.04,943200.0,2.8973,2.8973,2.8783,2.8878,943200.0
2012-05-15 13:50:00,3.04,3.04,3.02,3.03,1183200.0,2.8878,2.8878,2.8688,2.8783,1183200.0
2012-05-15 14:00:00,3.03,3.04,3.03,3.03,1768800.0,2.8783,2.8878,2.8783,2.8783,1768800.0
2012-05-15 14:10:00,3.03,3.05,3.03,3.04,765600.0,2.8783,2.8973,2.8783,2.8878,765600.0
2012-05-15 14:20:00,3.04,3.05,3.04,3.05,1224000.0,2.8878,2.8973,2.8878,2.8973,1224000.0
2012-05-15 14:30:00,3.05,3.05,3.03,3.04,712800.0,2.8973,2.8973,2.8783,2.8878,712800.0
2012-05-15 14:40:00,3.03,3.04,3.03,3.04,592800.0,2.8783,2.8878,2.8783,2.8878,592800.0
2012-05-15 14:50:00,3.03,3.03,3.02,3.03,948000.0,2.8783,2.8783,2.8688,2.8783,948000.0
2012-05-15 15:00:00,3.02,3.02,3.0,3.0,3079200.0,2.8688,2.8688,2.8498,2.8498,3079200.0
2012-05-15 15:10:00,3.0,3.0,2.97,2.99,5750400.0,2.8498,2.8498,2.8213,2.8403,5750400.0
2012-05-15 15:20:00,2.99,2.99,2.97,2.97,3331200.0,2.8403,2.8403,2.8213,2.8213,3331200.0
2012-05-15 15:30:00,2.97,2.99,2.97,2.99,3852000.0,2.8213,2.8403,2.8213,2.8403,3852000.0
2012-05-15 15:40:00,2.99,3.01,2.98,2.99,2659200.0,2.8403,2.8593,2.8308,2.8403,2659200.0
2012-05-15 15:50:00,2.99,3.0,2.98,2.99,2829600.0,2.8403,2.8498,2.8308,2.8403,2829600.0
2012-05-16 09:30:00,3.02,3.04,3.02,3.02,2340000.0,2.8688,2.8878,2.8688,2.8688,2340000.0
2012-05-16 09:40:00,3.02,3.04,3.01,3.04,2294400.0,2.8688,2.8878,2.8593,2.8878,2294400.0
2012-05-16 09:50:00,3.04,3.06,3.04,3.05,3177600.0,2.8878,2.9068,2.8878,2.8973,3177600.0
2012-05-16 10:00:00,3.05,3.06,3.04,3.05,1718400.0,2.8973,2.9068,2.8878,2.8973,1718400.0
2012-05-16 10:10:00,3.05,3.06,3.04,3.06,1248000.0,2.8973,2.9068,2.8878,2.9068,1248000.0
2012-05-16 10:20:00,3.06,3.06,3.05,3.05,1548000.0,2.9068,2.9068,2.8973,2.8973,1548000.0
2012-05-16 10:30:00,3.05,3.06,3.04,3.04,1447200.0,2.8973,2.9068,2.8878,2.8878,1447200.0
2012-05-16 10:40:00,3.05,3.06,3.04,3.05,1053600.0,2.8973,2.9068,2.8878,2.8973,1053600.0
2012-05-16 10:50:00,3.05,3.05,3.03,3.03,931200.0,2.8973,2.8973,2.8783,2.8783,931200.0
2012-05-16 11:00:00,3.03,3.03,3.0,3.01,3235200.0,2.8783,2.8783,2.8498,2.8593,3235200.0
2012-05-16 11:10:00,3.01,3.03,3.01,3.01,2964000.0,2.8593,2.8783,2.8593,2.8593,2964000.0
2012-05-16 11:20:00,3.01,3.01,3.0,3.0,1442400.0,2.8593,2.8593,2.8498,2.8498,1442400.0
2012-05-16 11:30:00,3.01,3.02,3.0,3.01,1156800.0,2.8593,2.8688,2.8498,2.8593,1156800.0
2012-05-16 11:40:00,3.0,3.01,2.99,3.01,1003200.0,2.8498,2.8593,2.8403,2.8593,1003200.0
2012-05-16 11:50:00,3.01,3.02,3.01,3.02,616800.0,2.8593,2.8688,2.8593,2.8688,616800.0
2012-05-16 12:00:00,3.02,3.02,3.0,3.01,688800.0,2.8688,2.8688,2.8498,2.8593,688800.0
2012-05-16 12:10:00,3.01,3.01,3.01,3.01,184800.0,2.8593,2.8593,2.8593,2.8593,184800.0
2012-05-16 12:20:00,3.01,3.01,2.99,3.01,1039200.0,2.8593,2.8593,2.8403,2.8593,1039200.0
2012-05-16 12:30:00,3.0,3.02,3.0,3.01,669600.0,2.8498,2.8688,2.8498,2.8593,669600.0
2012-05-16 12:40:00,3.01,3.02,3.0,3.01,1176000.0,2.8593,2.8688,2.8498,2.8593,1176000.0
2012-05-16 12:50:00,3.01,3.01,3.0,3.0,688800.0,2.8593,2.8593,2.8498,2.8498,688800.0
2012-05-16 13:00:00,3.0,3.0,2.99,3.0,676800.0,2.8498,2.8498,2.8403,2.8498,676800.0
2012-05-16 13:10:00,3.0,3.01,2.99,3.0,292800.0,2.8498,2.8593,2.8403,2.8498,292800.0
2012-05-16 13:20:00,3.0,3.0,2.99,2.99,561600.0,2.8498,2.8498,2.8403,2.8403,561600.0
2012-05-16 13:30:00,2.99,2.99,2.98,2.98,753600.0,2.8403,2.8403,2.8308,2.8308,753600.0
2012-05-16 13:40:00,2.98,2.98,2.97,2.98,1987200.0,2.8308,2.8308,2.8213,2.8308,1987200.0
2012-05-16 13:50:00,2.98,2.99,2.97,2.99,955200.0,2.8308,2.8403,2.8213,2.8403,955200.0
2012-05-16 14:00:00,2.99,3.01,2.98,2.98,3088800.0,2.8403,2.8593,2.8308,2.8308,3088800.0
2012-05-16 14:10:00,2.98,2.98,2.96,2.98,1305600.0,2.8308,2.8308,2.8118,2.8308,1305600.0
2012-05-16 14:20:00,2.98,2.98,2.96,2.97,667200.0,2.8308,2.8308,2.8118,2.8213,667200.0
2012-05-16 14:30:00,2.97,2.98,2.96,2.96,1353600.0,2.8213,2.8308,2.8118,2.8118,1353600.0
2012-05-16 14:40:00,2.96,2.99,2.96,2.99,1504800.0,2.8118,2.8403,2.8118,2.8403,1504800.0
2012-05-16 14:50:00,2.98,2.99,2.98,2.99,1060800.0,2.8308,2.8403,2.8308,2.8403,1060800.0
2012-05-16 15:00:00,2.99,2.99,2.97,2.98,708000.0,2.8403,2.8403,2.8213,2.8308,708000.0
2012-05-16 15:10:00,2.97,2.97,2.96,2.97,1413600.0,2.8213,2.8213,2.8118,2.8213,1413600.0
2012-05-16 15:20:00,2.97,2.97,2.96,2.96,871200.0,2.8213,2.8213,2.8118,2.8118,871200.0
2012-05-16 15:30:00,2.96,2.98,2.96,2.97,1401600.0,2.8118,2.8308,2.8118,2.8213,1401600.0
2012-05-16 15:40:00,2.97,2.97,2.96,2.96,1377600.0,2.8213,2.8213,2.8118,2.8118,1377600.0
2012-05-16 15:50:00,2.96,2.97,2.95,2.95,3014400.0,2.8118,2.8213,2.8023,2.8023,3014400.0
2012-05-17 09:30:00,2.95,2.96,2.93,2.93,3487200.0,2.8023,2.8118,2.7833,2.7833,3487200.0
2012-05-17 09:40:00,2.93,2.94,2.92,2.92,3086400.0,2.7833,2.7928,2.7738,2.7738,3086400.0
2012-05-17 09:50:00,2.92,2.93,2.91,2.93,2344800.0,2.7738,2.7833,2.7643,2.7833,2344800.0
2012-05-17 10:00:00,2.92,2.93,2.88,2.92,8133600.0,2.7738,2.7833,2.7358,2.7738,8133600.0
2012-05-17 10:10:00,2.92,2.94,2.92,2.93,4075200.0,2.7738,2.7928,2.7738,2.7833,4075200.0
2012-05-17 10:20:00,2.94,2.94,2.92,2.93,1480800.0,2.7928,2.7928,2.7738,2.7833,1480800.0
2012-05-17 10:30:00,2.93,2.94,2.91,2.93,1917600.0,2.7833,2.7928,2.7643,2.7833,1917600.0
2012-05-17 10:40:00,2.94,2.94,2.91,2.92,1444800.0,2.7928,2.7928,2.7643,2.7738,1444800.0
2012-05-17 10:50:00,2.92,2.93,2.91,2.92,1884000.0,2.7738,2.7833,2.7643,2.7738,1884000.0
2012-05-17 11:00:00,2.93,2.94,2.92,2.93,1020000.0,2.7833,2.7928,2.7738,2.7833,1020000.0
2012-05-17 11:10:00,2.93,2.93,2.91,2.92,1063200.0,2.7833,2.7833,2.7643,2.7738,1063200.0
2012-05-17 11:20:00,2.92,2.92,2.9,2.91,1089600.0,2.7738,2.7738,2.7548,2.7643,1089600.0
2012-05-17 11:30:00,2.91,2.91,2.89,2.89,1716000.0,2.7643,2.7643,2.7453,2.7453,1716000.0
2012-05-17 11:40:00,2.89,2.9,2.89,2.9,1720800.0,2.7453,2.7548,2.7453,2.7548,1720800.0
2012-05-17 11:50:00,2.9,2.9,2.89,2.9,1459200.0,2.7548,2.7548,2.7453,2.7548,1459200.0
2012-05-17 12:00:00,2.9,2.9,2.86,2.87,3756000.0,2.7548,2.7548,2.7168,2.7263,3756000.0
2012-05-17 12:10:00,2.87,2.87,2.86,2.87,3086400.0,2.7263,2.7263,2.7168,2.7263,3086400.0
2012-05-17 12:20:00,2.87,2.89,2.87,2.88,2044800.0,2.7263,2.7453,2.7263,2.7358,2044800.0
2012-05-17 12:30:00,2.88,2.88,2.87,2.88,1377600.0,2.7358,2.7358,2.7263,2.7358,1377600.0
2012-05-17 12:40:00,2.88,2.89,2.88,2.89,1022400.0,2.7358,2.7453,2.7358,2.7453,1022400.0
2012-05-17 12:50:00,2.89,2.89,2.88,2.88,362400.0,2.7453,2.7453,2.7358,2.7358,362400.0
2012-05-17 13:00:00,2.88,2.91,2.88,2.9,2707200.0,2.7358,2.7643,2.7358,2.7548,2707200.0
2012-05-17 13:10:00,2.91,2.91,2.9,2.91,1495200.0,2.7643,2.7643,2.7548,2.7643,1495200.0
2012-05-17 13:20:00,2.91,2.91,2.9,2.9,552000.0,2.7643,2.7643,2.7548,2.7548,552000.0
2012-05-17 13:30:00,2.9,2.9,2.89,2.89,1015200.0,2.7548,2.7548,2.7453,2.7453,1015200.0
2012-05-17 13:40:00,2.89,2.89,2.88,2.88,1137600.0,2.7453,2.7453,2.7358,2.7358,1137600.0
2012-05-17 13:50:00,2.88,2.89,2.88,2.89,448800.0,2.7358,2.7453,2.7358,2.7453,448800.0
2012-05-17 14:00:00,2.89,2.89,2.88,2.88,480000.0,2.7453,2.7453,2.7358,2.7358,480000.0
2012-05-17 14:10:00,2.88,2.88,2.87,2.87,787200.0,2.7358,2.7358,2.7263,2.7263,787200.0
2012-05-17 14:20:00,2.87,2.89,2.87,2.88,1336800.0,2.7263,2.7453,2.7263,2.7358,1336800.0
2012-05-17 14:30:00,2.88,2.88,2.86,2.87,1464000.0,2.7358,2.7358,2.7168,2.7263,1464000.0
2012-05-17 14:40:00,2.87,2.87,2.86,2.87,1116000.0,2.7263,2.7263,2.7168,2.7263,1116000.0
2012-05-17 14:50:00,2.86,2.87,2.86,2.87,2316000.0,2.7168,2.7263,2.7168,2.7263,2316000.0
2012-05-17 15:00:00,2.87,2.88,2.85,2.86,2616000.0,2.7263,2.7358,2.7073,2.7168,2616000.0
2012-05-17 15:10:00,2.86,2.87,2.86,2.86,2332800.0,2.7168,2.7263,2.7168,2.7168,2332800.0
2012-05-17 15:20:00,2.87,2.87,2.86,2.86,955200.0,2.7263,2.7263,2.7168,2.7168,955200.0
2012-05-17 15:30:00,2.86,2.86,2.83,2.84,3002400.0,2.7168,2.7168,2.6883,2.6978,3002400.0
2012-05-17 15:40:00,2.84,2.84,2.83,2.84,3480000.0,2.6978,2.6978,2.6883,2.6978,3480000.0
2012-05-17 15:50:00,2.83,2.84,2.82,2.82,4245600.0,2.6883,2.6978,2.6788,2.6788,4245600.0
2012-05-18 09:30:00,2.85,2.85,2.83,2.83,3616800.0,2.7073,2.7073,2.6883,2.6883,3616800.0
2012-05-18 09:40:00,2.83,2.84,2.82,2.84,2239200.0,2.6883,2.6978,2.6788,2.6978,2239200.0
2012-05-18 09:50:00,2.84,2.85,2.83,2.83,1531200.0,2.6978,2.7073,2.6883,2.6883,1531200.0
2012-05-18 10:00:00,2.83,2.83,2.82,2.83,1924800.0,2.6883,2.6883,2.6788,2.6883,1924800.0
2012-05-18 10:10:00,2.82,2.84,2.82,2.82,1408800.0,2.6788,2.6978,2.6788,2.6788,1408800.0
2012-05-18 10:20:00,2.82,2.84,2.82,2.83,1032000.0,2.6788,2.6978,2.6788,2.6883,1032000.0
2012-05-18 10:30:00,2.83,2.84,2.82,2.84,2088000.0,2.6883,2.6978,2.6788,2.6978,2088000.0
2012-05-18 10:40:00,2.84,2.85,2.83,2.85,986400.0,2.6978,2.7073,2.6883,2.7073,986400.0
2012-05-18 10:50:00,2.85,2.86,2.85,2.85,2229600.0,2.7073,2.7168,2.7073,2.7073,2229600.0
2012-05-18 11:00:00,2.85,2.86,2.83,2.83,1528800.0,2.7073,2.7168,2.6883,2.6883,1528800.0
2012-05-18 11:10:00,2.83,2.85,2.83,2.83,823200.0,2.6883,2.7073,2.6883,2.6883,823200.0
2012-05-18 11:20:00,2.83,2.84,2.82,2.82,1413600.0,2.6883,2.6978,2.6788,2.6788,1413600.0
2012-05-18 11:30:00,2.82,2.83,2.79,2.8,2347200.0,2.6788,2.6883,2.6503,2.6598,2347200.0
2012-05-18 11:40:00,2.8,2.82,2.79,2.79,1970400.0,2.6598,2.6788,2.6503,2.6503,1970400.0
2012-05-18 11:50:00,2.79,2.79,2.77,2.79,3242400.0,2.6503,2.6503,2.6313,2.6503,3242400.0
2012-05-18 12:00:00,2.79,2.81,2.79,2.81,1860000.0,2.6503,2.6693,2.6503,2.6693,1860000.0
2012-05-18 12:10:00,2.81,2.82,2.8,2.81,1596000.0,2.6693,2.6788,2.6598,2.6693,1596000.0
2012-05-18 12:20:00,2.81,2.82,2.8,2.82,988800.0,2.6693,2.6788,2.6598,2.6788,988800.0
2012-05-18 12:30:00,2.82,2.82,2.81,2.82,1406400.0,2.6788,2.6788,2.6693,2.6788,1406400.0
2012-05-18 12:40:00,2.82,2.84,2.82,2.83,1756800.0,2.6788,2.6978,2.6788,2.6883,1756800.0
2012-05-18 12:50:00,2.83,2.83,2.82,2.82,403200.0,2.6883,2.6883,2.6788,2.6788,403200.0
2012-05-18 13:00:00,2.82,2.82,2.81,2.81,2743200.0,2.6788,2.6788,2.6693,2.6693,2743200.0
2012-05-18 13:10:00,2.81,2.83,2.81,2.82,710400.0,2.6693,2.6883,2.6693,2.6788,710400.0
2012-05-18 13:20:00,2.82,2.82,2.81,2.81,919200.0,2.6788,2.6788,2.6693,2.6693,919200.0
2012-05-18 13:30:00,2.81,2.81,2.8,2.8,840000.0,2.6693,2.6693,2.6598,2.6598,840000.0
2012-05-18 13:40:00,2.8,2.8,2.79,2.8,1164000.0,2.6598,2.6598,2.6503,2.6598,1164000.0
2012-05-18 13:50:00,2.8,2.8,2.78,2.78,1010400.0,2.6598,2.6598,2.6408,2.6408,1010400.0
2012-05-18 14:00:00,2.78,2.79,2.77,2.78,880800.0,2.6408,2.6503,2.6313,2.6408,880800.0
2012-05-18 14:10:00,2.78,2.79,2.77,2.78,988800.0,2.6408,2.6503,2.6313,2.6408,988800.0
2012-05-18 14:20:00,2.78,2.78,2.77,2.78,1500000.0,2.6408,2.6408,2.6313,2.6408,1500000.0
2012-05-18 14:30:00,2.78,2.78,2.76,2.77,1581600.0,2.6408,2.6408,2.6218,2.6313,1581600.0
2012-05-18 14:40:00,2.76,2.77,2.75,2.76,3400800.0,2.6218,2.6313,2.6123,2.6218,3400800.0
2012-05-18 14:50:00,2.76,2.77,2.76,2.76,1759200.0,2.6218,2.6313,2.6218,2.6218,1759200.0
2012-05-18 15:00:00,2.76,2.78,2.75,2.78,2733600.0,2.6218,2.6408,2.6123,2.6408,2733600.0
2012-05-18 15:10:00,2.78,2.79,2.78,2.78,2460000.0,2.6408,2.6503,2.6408,2.6408,2460000.0
2012-05-18 15:20:00,2.78,2.78,2.76,2.76,1600800.0,2.6408,2.6408,2.6218,2.6218,1600800.0
2012-05-18 15:30:00,2.76,2.76,2.74,2.75,2527200.0,2.6218,2.6218,2.6028,2.6123,2527200.0
2012-05-18 15:40:00,2.75,2.75,2.74,2.74,2976000.0,2.6123,2.6123,2.6028,2.6028,2976000.0
2012-05-18 15:50:00,2.74,2.76,2.73,2.75,3616800.0,2.6028,2.6218,2.5933,2.6123,3616800.0
2012-05-21 09:30:00,2.77,2.79,2.76,2.78,3189600.0,2.6313,2.6503,2.6218,2.6408,3189600.0
2012-05-21 09:40:00,2.78,2.79,2.78,2.78,2916000.0,2.6408,2.6503,2.6408,2.6408,2916000.0
2012-05-21 09:50:00,2.78,2.79,2.76,2.79,2541600.0,2.6408,2.6503,2.6218,2.6503,2541600.0
2012-05-21 10:00:00,2.78,2.8,2.78,2.79,3259200.0,2.6408,2.6598,2.6408,2.6503,3259200.0
2012-05-21 10:10:00,2.79,2.81,2.78,2.81,2011200.0,2.6503,2.6693,2.6408,2.6693,2011200.0
2012-05-21 10:20:00,2.81,2.82,2.8,2.82,1089600.0,2.6693,2.6788,2.6598,2.6788,1089600.0
2012-05-21 10:30:00,2.82,2.84,2.82,2.83,2352000.0,2.6788,2.6978,2.6788,2.6883,2352000.0
2012-05-21 10:40:00,2.83,2.84,2.83,2.84,1526400.0,2.6883,2.6978,2.6883,2.6978,1526400.0
2012-05-21 10:50:00,2.84,2.85,2.84,2.85,1876800.0,2.6978,2.7073,2.6978,2.7073,1876800.0
2012-05-21 11:00:00,2.85,2.85,2.84,2.84,1332000.0,2.7073,2.7073,2.6978,2.6978,1332000.0
2012-05-21 11:10:00,2.84,2.84,2.83,2.84,2212800.0,2.6978,2.6978,2.6883,2.6978,2212800.0
2012-05-21 11:20:00,2.84,2.84,2.83,2.83,3264000.0,2.6978,2.6978,2.6883,2.6883,3264000.0
2012-05-21 11:30:00,2.84,2.84,2.83,2.83,1344000.0,2.6978,2.6978,2.6883,2.6883,1344000.0
2012-05-21 11:40:00,2.83,2.83,2.82,2.83,866400.0,2.6883,2.6883,2.6788,2.6883,866400.0
2012-05-21 11:50:00,2.83,2.84,2.83,2.83,984000.0,2.6883,2.6978,2.6883,2.6883,984000.0
2012-05-21 12:00:00,2.83,2.84,2.82,2.83,1699200.0,2.6883,2.6978,2.6788,2.6883,1699200.0
2012-05-21 12:10:00,2.84,2.85,2.84,2.85,825600.0,2.6978,2.7073,2.6978,2.7073,825600.0
2012-05-21 12:20:00,2.85,2.86,2.85,2.86,1680000.0,2.7073,2.7168,2.7073,2.7168,1680000.0
2012-05-21 12:30:00,2.86,2.86,2.85,2.86,1476000.0,2.7168,2.7168,2.7073,2.7168,1476000.0
2012-05-21 12:40:00,2.86,2.86,2.85,2.85,525600.0,2.7168,2.7168,2.7073,2.7073,525600.0
2012-05-21 12:50:00,2.85,2.85,2.84,2.85,734400.0,2.7073,2.7073,2.6978,2.7073,734400.0
2012-05-21 13:00:00,2.85,2.85,2.85,2.85,1046400.0,2.7073,2.7073,2.7073,2.7073,1046400.0
2012-05-21 13:10:00,2.85,2.86,2.84,2.85,770400.0,2.7073,2.7168,2.6978,2.7073,770400.0
2012-05-21 13:20:00,2.85,2.86,2.85,2.85,672000.0,2.7073,2.7168,2.7073,2.7073,672000.0
2012-05-21 13:30:00,2.85,2.86,2.85,2.85,451200.0,2.7073,2.7168,2.7073,2.7073,451200.0
2012-05-21 13:40:00,2.85,2.86,2.85,2.86,1759200.0,2.7073,2.7168,2.7073,2.7168,1759200.0
2012-05-21 13:50:00,2.86,2.86,2.85,2.86,854400.0,2.7168,2.7168,2.7073,2.7168,854400.0
2012-05-21 14:00:00,2.86,2.86,2.84,2.85,751200.0,2.7168,2.7168,2.6978,2.7073,751200.0
2012-05-21 14:10:00,2.85,2.86,2.84,2.86,568800.0,2.7073,2.7168,2.6978,2.7168,568800.0
2012-05-21 14:20:00,2.86,2.87,2.85,2.85,820800.0,2.7168,2.7263,2.7073,2.7073,820800.0
2012-05-21 14:30:00,2.85,2.86,2.85,2.85,429600.0,2.7073,2.7168,2.7073,2.7073,429600.0
2012-05-21 14:40:00,2.85,2.86,2.85,2.85,597600.0,2.7073,2.7168,2.7073,2.7073,597600.0
2012-05-21 14:50:00,2.86,2.87,2.86,2.87,1665600.0,2.7168,2.7263,2.7168,2.7263,1665600.0
2012-05-21 15:00:00,2.87,2.87,2.87,2.87,1020000.0,2.7263,2.7263,2.7263,2.7263,1020000.0
2012-05-21 15:10:00,2.87,2.88,2.87,2.88,1034400.0,2.7263,2.7358,2.7263,2.7358,1034400.0
2012-05-21 15:20:00,2.88,2.89,2.88,2.88,1600800.0,2.7358,2.7453,2.7358,2.7358,1600800.0
2012-05-21 15:30:00,2.88,2.88,2.87,2.88,1332000.0,2.7358,2.7358,2.7263,2.7358,1332000.0
2012-05-21 15:40:00,2.88,2.88,2.88,2.88,1476000.0,2.7358,2.7358,2.7358,2.7358,1476000.0
2012-05-21 15:50:00,2.88,2.89,2.88,2.89,3285600.0,2.7358,2.7453,2.7358,2.7453,3285600.0
2012-05-22 09:30:00,2.91,2.91,2.89,2.89,4550400.0,2.7643,2.7643,2.7453,2.7453,4550400.0
2012-05-22 09:40:00,2.89,2.91,2.89,2.91,2791200.0,2.7453,2.7643,2.7453,2.7643,2791200.0
2012-05-22 09:50:00,2.91,2.92,2.9,2.91,3372000.0,2.7643,2.7738,2.7548,2.7643,3372000.0
2012-05-22 10:00:00,2.91,2.94,2.91,2.94,3122400.0,2.7643,2.7928,2.7643,2.7928,3122400.0
2012-05-22 10:10:00,2.94,2.95,2.94,2.95,2390400.0,2.7928,2.8023,2.7928,2.8023,2390400.0
2012-05-22 10:20:00,2.95,2.96,2.94,2.95,2541600.0,2.8023,2.8118,2.7928,2.8023,2541600.0
2012-05-22 10:30:00,2.95,2.96,2.95,2.95,1264800.0,2.8023,2.8118,2.8023,2.8023,1264800.0
2012-05-22 10:40:00,2.96,2.96,2.95,2.96,2395200.0,2.8118,2.8118,2.8023,2.8118,2395200.0
2012-05-22 10:50:00,2.96,2.97,2.95,2.96,2208000.0,2.8118,2.8213,2.8023,2.8118,2208000.0
2012-05-22 11:00:00,2.96,2.97,2.96,2.96,1756800.0,2.8118,2.8213,2.8118,2.8118,1756800.0
2012-05-22 11:10:00,2.96,2.96,2.95,2.96,1332000.0,2.8118,2.8118,2.8023,2.8118,1332000.0
2012-05-22 11:20:00,2.96,2.97,2.96,2.96,1094400.0,2.8118,2.8213,2.8118,2.8118,1094400.0
2012-05-22 11:30:00,2.96,2.96,2.95,2.95,3590400.0,2.8118,2.8118,2.8023,2.8023,3590400.0
2012-05-22 11:40:00,2.95,2.96,2.94,2.95,1176000.0,2.8023,2.8118,2.7928,2.8023,1176000.0
2012-05-22 11:50:00,2.95,2.95,2.94,2.94,880800.0,2.8023,2.8023,2.7928,2.7928,880800.0
2012-05-22 12:00:00,2.94,2.94,2.91,2.91,2248800.0,2.7928,2.7928,2.7643,2.7643,2248800.0
2012-05-22 12:10:00,2.91,2.93,2.91,2.93,2836800.0,2.7643,2.7833,2.7643,2.7833,2836800.0
2012-05-22 12:20:00,2.93,2.94,2.93,2.93,1425600.0,2.7833,2.7928,2.7833,2.7833,1425600.0
2012-05-22 12:30:00,2.94,2.94,2.93,2.93,571200.0,2.7928,2.7928,2.7833,2.7833,571200.0
2012-05-22 12:40:00,2.94,2.94,2.93,2.94,780000.0,2.7928,2.7928,2.7833,2.7928,780000.0
2012-05-22 12:50:00,2.94,2.94,2.93,2.94,400800.0,2.7928,2.7928,2.7833,2.7928,400800.0
2012-05-22 13:00:00,2.94,2.95,2.94,2.94,628800.0,2.7928,2.8023,2.7928,2.7928,628800.0
2012-05-22 13:10:00,2.94,2.94,2.93,2.93,1394400.0,2.7928,2.7928,2.7833,2.7833,1394400.0
2012-05-22 13:20:00,2.93,2.94,2.93,2.93,489600.0,2.7833,2.7928,2.7833,2.7833,489600.0
2012-05-22 13:30:00,2.92,2.94,2.92,2.93,818400.0,2.7738,2.7928,2.7738,2.7833,818400.0
2012-05-22 13:40:00,2.93,2.93,2.91,2.92,852000.0,2.7833,2.7833,2.7643,2.7738,852000.0
2012-05-22 13:50:00,2.92,2.92,2.92,2.92,652800.0,2.7738,2.7738,2.7738,2.7738,652800.0
2012-05-22 14:00:00,2.92,2.94,2.92,2.94,1022400.0,2.7738,2.7928,2.7738,2.7928,1022400.0
2012-05-22 14:10:00,2.94,2.94,2.93,2.93,566400.0,2.7928,2.7928,2.7833,2.7833,566400.0
2012-05-22 14:20:00,2.93,2.95,2.93,2.94,650400.0,2.7833,2.8023,2.7833,2.7928,650400.0
2012-05-22 14:30:00,2.94,2.94,2.92,2.92,828000.0,2.7928,2.7928,2.7738,2.7738,828000.0
2012-05-22 14:40:00,2.93,2.93,2.92,2.93,816000.0,2.7833,2.7833,2.7738,2.7833,816000.0
2012-05-22 14:50:00,2.93,2.94,2.92,2.93,547200.0,2.7833,2.7928,2.7738,2.7833,547200.0
2012-05-22 15:00:00,2.93,2.93,2.92,2.92,525600.0,2.7833,2.7833,2.7738,2.7738,525600.0
2012-05-22 15:10:00,2.92,2.92,2.9,2.9,1435200.0,2.7738,2.7738,2.7548,2.7548,1435200.0
2012-05-22 15:20:00,2.9,2.9,2.89,2.89,2248800.0,2.7548,2.7548,2.7453,2.7453,2248800.0
2012-05-22 15:30:00,2.89,2.89,2.87,2.87,3201600.0,2.7453,2.7453,2.7263,2.7263,3201600.0
2012-05-22 15:40:00,2.87,2.88,2.85,2.85,2361600.0,2.7263,2.7358,2.7073,2.7073,2361600.0
2012-05-22 15:50:00,2.85,2.89,2.85,2.89,4204800.0,2.7073,2.7453,2.7073,2.7453,4204800.0
2012-05-23 09:30:00,2.84,2.85,2.83,2.84,6998400.0,2.6978,2.7073,2.6883,2.6978,6998400.0
2012-05-23 09:40:00,2.84,2.84,2.82,2.82,2736000.0,2.6978,2.6978,2.6788,2.6788,2736000.0
2012-05-23 09:50:00,2.82,2.86,2.82,2.85,2265600.0,2.6788,2.7168,2.6788,2.7073,2265600.0
2012-05-23 10:00:00,2.85,2.86,2.83,2.84,5013600.0,2.7073,2.7168,2.6883,2.6978,5013600.0
2012-05-23 10:10:00,2.84,2.84,2.81,2.82,2337600.0,2.6978,2.6978,2.6693,2.6788,2337600.0
2012-05-23 10:20:00,2.82,2.82,2.79,2.8,2493600.0,2.6788,2.6788,2.6503,2.6598,2493600.0
2012-05-23 10:30:00,2.81,2.81,2.78,2.78,3662400.0,2.6693,2.6693,2.6408,2.6408,3662400.0
2012-05-23 10:40:00,2.78,2.8,2.77,2.78,2354400.0,2.6408,2.6598,2.6313,2.6408,2354400.0
2012-05-23 10:50:00,2.78,2.79,2.78,2.78,1584000.0,2.6408,2.6503,2.6408,2.6408,1584000.0
2012-05-23 11:00:00,2.78,2.8,2.78,2.8,1231200.0,2.6408,2.6598,2.6408,2.6598,1231200.0
2012-05-23 11:10:00,2.8,2.8,2.78,2.8,1617600.0,2.6598,2.6598,2.6408,2.6598,1617600.0
2012-05-23 11:20:00,2.8,2.8,2.79,2.79,1257600.0,2.6598,2.6598,2.6503,2.6503,1257600.0
2012-05-23 11:30:00,2.79,2.8,2.77,2.78,1807200.0,2.6503,2.6598,2.6313,2.6408,1807200.0
2012-05-23 11:40:00,2.78,2.8,2.78,2.78,1394400.0,2.6408,2.6598,2.6408,2.6408,1394400.0
2012-05-23 11:50:00,2.78,2.78,2.77,2.78,573600.0,2.6408,2.6408,2.6313,2.6408,573600.0
2012-05-23 12:00:00,2.78,2.78,2.76,2.77,1996800.0,2.6408,2.6408,2.6218,2.6313,1996800.0
2012-05-23 12:10:00,2.77,2.78,2.76,2.78,808800.0,2.6313,2.6408,2.6218,2.6408,808800.0
2012-05-23 12:20:00,2.78,2.78,2.76,2.76,864000.0,2.6408,2.6408,2.6218,2.6218,864000.0
2012-05-23 12:30:00,2.76,2.77,2.76,2.77,535200.0,2.6218,2.6313,2.6218,2.6313,535200.0
2012-05-23 12:40:00,2.77,2.79,2.77,2.79,1228800.0,2.6313,2.6503,2.6313,2.6503,1228800.0
2012-05-23 12:50:00,2.78,2.79,2.77,2.77,494400.0,2.6408,2.6503,2.6313,2.6313,494400.0
2012-05-23 13:00:00,2.78,2.79,2.78,2.78,648000.0,2.6408,2.6503,2.6408,2.6408,648000.0
2012-05-23 13:10:00,2.78,2.79,2.78,2.78,1915200.0,2.6408,2.6503,2.6408,2.6408,1915200.0
2012-05-23 13:20:00,2.78,2.8,2.78,2.8,1807200.0,2.6408,2.6598,2.6408,2.6598,1807200.0
2012-05-23 13:30:00,2.81,2.81,2.8,2.81,1267200.0,2.6693,2.6693,2.6598,2.6693,1267200.0
2012-05-23 13:40:00,2.81,2.82,2.81,2.82,1908000.0,2.6693,2.6788,2.6693,2.6788,1908000.0
2012-05-23 13:50:00,2.82,2.82,2.81,2.82,777600.0,2.6788,2.6788,2.6693,2.6788,777600.0
2012-05-23 14:00:00,2.82,2.82,2.8,2.82,1536000.0,2.6788,2.6788,2.6598,2.6788,1536000.0
2012-05-23 14:10:00,2.82,2.82,2.79,2.79,1528800.0,2.6788,2.6788,2.6503,2.6503,1528800.0
2012-05-23 14:20:00,2.79,2.8,2.79,2.79,1063200.0,2.6503,2.6598,2.6503,2.6503,1063200.0
2012-05-23 14:30:00,2.78,2.81,2.78,2.81,1032000.0,2.6408,2.6693,2.6408,2.6693,1032000.0
2012-05-23 14:40:00,2.81,2.83,2.8,2.82,2457600.0,2.6693,2.6883,2.6598,2.6788,2457600.0
2012-05-23 14:50:00,2.82,2.84,2.82,2.84,2851200.0,2.6788,2.6978,2.6788,2.6978,2851200.0
2012-05-23 15:00:00,2.84,2.85,2.83,2.85,2666400.0,2.6978,2.7073,2.6883,2.7073,2666400.0
2012-05-23 15:10:00,2.85,2.86,2.84,2.86,2810400.0,2.7073,2.7168,2.6978,2.7168,2810400.0
2012-05-23 15:20:00,2.86,2.87,2.85,2.86,3196800.0,2.7168,2.7263,2.7073,2.7168,3196800.0
2012-05-23 15:30:00,2.86,2.9,2.86,2.9,3518400.0,2.7168,2.7548,2.7168,2.7548,3518400.0
2012-05-23 15:40:00,2.9,2.92,2.9,2.91,3417600.0,2.7548,2.7738,2.7548,2.7643,3417600.0
2012-05-23 15:50:00,2.9,2.91,2.89,2.9,3979200.0,2.7548,2.7643,2.7453,2.7548,3979200.0
2012-05-24 09:30:00,2.93,2.93,2.9,2.9,3933600.0,2.7833,2.7833,2.7548,2.7548,3933600.0
2012-05-24 09:40:00,2.9,2.92,2.9,2.9,2872800.0,2.7548,2.7738,2.7548,2.7548,2872800.0
2012-05-24 09:50:00,2.9,2.91,2.89,2.9,3535200.0,2.7548,2.7643,2.7453,2.7548,3535200.0
2012-05-24 10:00:00,2.9,2.92,2.89,2.91,3446400.0,2.7548,2.7738,2.7453,2.7643,3446400.0
2012-05-24 10:10:00,2.91,2.91,2.89,2.9,2587200.0,2.7643,2.7643,2.7453,2.7548,2587200.0
2012-05-24 10:20:00,2.91,2.92,2.89,2.91,1267200.0,2.7643,2.7738,2.7453,2.7643,1267200.0
2012-05-24 10:30:00,2.91,2.94,2.91,2.93,3972000.0,2.7643,2.7928,2.7643,2.7833,3972000.0
2012-05-24 10:40:00,2.94,2.94,2.92,2.92,758400.0,2.7928,2.7928,2.7738,2.7738,758400.0
2012-05-24 10:50:00,2.92,2.93,2.91,2.92,1464000.0,2.7738,2.7833,2.7643,2.7738,1464000.0
2012-05-24 11:00:00,2.92,2.93,2.91,2.92,2162400.0,2.7738,2.7833,2.7643,2.7738,2162400.0
2012-05-24 11:10:00,2.92,2.94,2.92,2.93,1281600.0,2.7738,2.7928,2.7738,2.7833,1281600.0
2012-05-24 11:20:00,2.93,2.94,2.92,2.93,1980000.0,2.7833,2.7928,2.7738,2.7833,1980000.0
2012-05-24 11:30:00,2.93,2.93,2.9,2.91,2695200.0,2.7833,2.7833,2.7548,2.7643,2695200.0
2012-05-24 11:40:00,2.91,2.91,2.9,2.9,1207200.0,2.7643,2.7643,2.7548,2.7548,1207200.0
2012-05-24 11:50:00,2.9,2.91,2.89,2.9,1017600.0,2.7548,2.7643,2.7453,2.7548,1017600.0
2012-05-24 12:00:00,2.9,2.9,2.87,2.88,2700000.0,2.7548,2.7548,2.7263,2.7358,2700000.0
2012-05-24 12:10:00,2.88,2.89,2.87,2.88,1848000.0,2.7358,2.7453,2.7263,2.7358,1848000.0
2012-05-24 12:20:00,2.88,2.89,2.88,2.88,772800.0,2.7358,2.7453,2.7358,2.7358,772800.0
2012-05-24 12:30:00,2.88,2.89,2.87,2.88,1574400.0,2.7358,2.7453,2.7263,2.7358,1574400.0
2012-05-24 12:40:00,2.88,2.89,2.88,2.89,907200.0,2.7358,2.7453,2.7358,2.7453,907200.0
2012-05-24 12:50:00,2.89,2.89,2.87,2.88,938400.0,2.7453,2.7453,2.7263,2.7358,938400.0
2012-05-24 13:00:00,2.89,2.9,2.88,2.9,1233600.0,2.7453,2.7548,2.7358,2.7548,1233600.0
2012-05-24 13:10:00,2.9,2.9,2.89,2.89,1245600.0,2.7548,2.7548,2.7453,2.7453,1245600.0
2012-05-24 13:20:00,2.89,2.89,2.88,2.88,1197600.0,2.7453,2.7453,2.7358,2.7358,1197600.0
2012-05-24 13:30:00,2.88,2.88,2.87,2.88,1900800.0,2.7358,2.7358,2.7263,2.7358,1900800.0
2012-05-24 13:40:00,2.88,2.88,2.87,2.87,3638400.0,2.7358,2.7358,2.7263,2.7263,3638400.0
2012-05-24 13:50:00,2.87,2.87,2.85,2.85,1819200.0,2.7263,2.7263,2.7073,2.7073,1819200.0
2012-05-24 14:00:00,2.85,2.87,2.85,2.87,2505600.0,2.7073,2.7263,2.7073,2.7263,2505600.0
2012-05-24 14:10:00,2.87,2.87,2.85,2.87,2640000.0,2.7263,2.7263,2.7073,2.7263,2640000.0
2012-05-24 14:20:00,2.87,2.87,2.86,2.87,986400.0,2.7263,2.7263,2.7168,2.7263,986400.0
2012-05-24 14:30:00,2.87,2.88,2.87,2.87,1176000.0,2.7263,2.7358,2.7263,2.7263,1176000.0
2012-05-24 14:40:00,2.87,2.87,2.86,2.87,1476000.0,2.7263,2.7263,2.7168,2.7263,1476000.0
2012-05-24 14:50:00,2.87,2.87,2.86,2.86,549600.0,2.7263,2.7263,2.7168,2.7168,549600.0
2012-05-24 15:00:00,2.86,2.88,2.86,2.87,1099200.0,2.7168,2.7358,2.7168,2.7263,1099200.0
2012-05-24 15:10:00,2.87,2.87,2.86,2.87,777600.0,2.7263,2.7263,2.7168,2.7263,777600.0
2012-05-24 15:20:00,2.87,2.91,2.86,2.9,3309600.0,2.7263,2.7643,2.7168,2.7548,3309600.0
2012-05-24 15:30:00,2.9,2.91,2.89,2.9,1394400.0,2.7548,2.7643,2.7453,2.7548,1394400.0
2012-05-24 15:40:00,2.9,2.91,2.89,2.9,1492800.0,2.7548,2.7643,2.7453,2.7548,1492800.0
2012-05-24 15:50:00,2.9,2.92,2.9,2.92,3933600.0,2.7548,2.7738,2.7548,2.7738,3933600.0
2012-05-25 09:30:00,2.92,2.94,2.91,2.94,3609600.0,2.7738,2.7928,2.7643,2.7928,3609600.0
2012-05-25 09:40:00,2.94,2.94,2.92,2.93,2488800.0,2.7928,2.7928,2.7738,2.7833,2488800.0
2012-05-25 09:50:00,2.93,2.94,2.92,2.94,2920800.0,2.7833,2.7928,2.7738,2.7928,2920800.0
2012-05-25 10:00:00,2.94,2.94,2.91,2.92,1766400.0,2.7928,2.7928,2.7643,2.7738,1766400.0
2012-05-25 10:10:00,2.92,2.92,2.91,2.92,1677600.0,2.7738,2.7738,2.7643,2.7738,1677600.0
2012-05-25 10:20:00,2.92,2.93,2.91,2.92,686400.0,2.7738,2.7833,2.7643,2.7738,686400.0
2012-05-25 10:30:00,2.92,2.94,2.92,2.93,1094400.0,2.7738,2.7928,2.7738,2.7833,1094400.0
2012-05-25 10:40:00,2.93,2.93,2.91,2.92,1370400.0,2.7833,2.7833,2.7643,2.7738,1370400.0
2012-05-25 10:50:00,2.92,2.92,2.91,2.91,777600.0,2.7738,2.7738,2.7643,2.7643,777600.0
2012-05-25 11:00:00,2.91,2.93,2.91,2.93,1017600.0,2.7643,2.7833,2.7643,2.7833,1017600.0
2012-05-25 11:10:00,2.93,2.93,2.92,2.93,938400.0,2.7833,2.7833,2.7738,2.7833,938400.0
2012-05-25 11:20:00,2.93,2.94,2.93,2.93,460800.0,2.7833,2.7928,2.7833,2.7833,460800.0
2012-05-25 11:30:00,2.93,2.93,2.92,2.92,1392000.0,2.7833,2.7833,2.7738,2.7738,1392000.0
2012-05-25 11:40:00,2.92,2.93,2.92,2.93,482400.0,2.7738,2.7833,2.7738,2.7833,482400.0
2012-05-25 11:50:00,2.93,2.94,2.93,2.93,1022400.0,2.7833,2.7928,2.7833,2.7833,1022400.0
2012-05-25 12:00:00,2.93,2.93,2.92,2.93,1327200.0,2.7833,2.7833,2.7738,2.7833,1327200.0
2012-05-25 12:10:00,2.93,2.93,2.92,2.92,679200.0,2.7833,2.7833,2.7738,2.7738,679200.0
2012-05-25 12:20:00,2.92,2.92,2.91,2.91,3357600.0,2.7738,2.7738,2.7643,2.7643,3357600.0
2012-05-25 12:30:00,2.91,2.92,2.91,2.92,463200.0,2.7643,2.7738,2.7643,2.7738,463200.0
2012-05-25 12:40:00,2.92,2.92,2.91,2.91,254400.0,2.7738,2.7738,2.7643,2.7643,254400.0
2012-05-25 12:50:00,2.91,2.92,2.91,2.91,604800.0,2.7643,2.7738,2.7643,2.7643,604800.0
2012-05-25 13:00:00,2.91,2.91,2.91,2.91,132000.0,2.7643,2.7643,2.7643,2.7643,132000.0
2012-05-25 13:10:00,2.91,2.92,2.91,2.92,314400.0,2.7643,2.7738,2.7643,2.7738,314400.0
2012-05-25 13:20:00,2.92,2.92,2.91,2.92,943200.0,2.7738,2.7738,2.7643,2.7738,943200.0
2012-05-25 13:30:00,2.92,2.92,2.92,2.92,780000.0,2.7738,2.7738,2.7738,2.7738,780000.0
2012-05-25 13:40:00,2.92,2.92,2.92,2.92,273600.0,2.7738,2.7738,2.7738,2.7738,273600.0
2012-05-25 13:50:00,2.92,2.92,2.91,2.92,324000.0,2.7738,2.7738,2.7643,2.7738,324000.0
2012-05-25 14:00:00,2.92,2.92,2.91,2.91,196800.0,2.7738,2.7738,2.7643,2.7643,196800.0
2012-05-25 14:10:00,2.91,2.92,2.9,2.9,304800.0,2.7643,2.7738,2.7548,2.7548,304800.0
2012-05-25 14:20:00,2.9,2.91,2.89,2.91,3849600.0,2.7548,2.7643,2.7453,2.7643,3849600.0
2012-05-25 14:30:00,2.9,2.91,2.9,2.9,1041600.0,2.7548,2.7643,2.7548,2.7548,1041600.0
2012-05-25 14:40:00,2.9,2.9,2.89,2.89,1039200.0,2.7548,2.7548,2.7453,2.7453,1039200.0
2012-05-25 14:50:00,2.89,2.9,2.89,2.9,1070400.0,2.7453,2.7548,2.7453,2.7548,1070400.0
2012-05-25 15:00:00,2.9,2.9,2.89,2.9,888000.0,2.7548,2.7548,2.7453,2.7548,888000.0
2012-05-25 15:10:00,2.9,2.91,2.89,2.89,1252800.0,2.7548,2.7643,2.7453,2.7453,1252800.0
2012-05-25 15:20:00,2.89,2.89,2.87,2.89,2155200.0,2.7453,2.7453,2.7263,2.7453,2155200.0
2012-05-25 15:30:00,2.89,2.9,2.88,2.89,1560000.0,2.7453,2.7548,2.7358,2.7453,1560000.0
2012-05-25 15:40:00,2.89,2.9,2.89,2.9,3609600.0,2.7453,2.7548,2.7453,2.7548,3609600.0
2012-05-25 15:50:00,2.9,2.9,2.89,2.9,2743200.0,2.7548,2.7548,2.7453,2.7548,2743200.0
2012-05-29 09:30:00,2.97,2.97,2.95,2.96,3820800.0,2.8213,2.8213,2.8023,2.8118,3820800.0
2012-05-29 09:40:00,2.96,2.98,2.96,2.97,1874400.0,2.8118,2.8308,2.8118,2.8213,1874400.0
2012-05-29 09:50:00,2.97,2.98,2.97,2.97,2188800.0,2.8213,2.8308,2.8213,2.8213,2188800.0
2012-05-29 10:00:00,2.97,2.99,2.96,2.98,4464000.0,2.8213,2.8403,2.8118,2.8308,4464000.0
2012-05-29 10:10:00,2.98,3.0,2.98,3.0,2796000.0,2.8308,2.8498,2.8308,2.8498,2796000.0
2012-05-29 10:20:00,3.0,3.01,3.0,3.0,1442400.0,2.8498,2.8593,2.8498,2.8498,1442400.0
2012-05-29 10:30:00,3.0,3.01,3.0,3.0,3520800.0,2.8498,2.8593,2.8498,2.8498,3520800.0
2012-05-29 10:40:00,3.0,3.01,3.0,3.01,1195200.0,2.8498,2.8593,2.8498,2.8593,1195200.0
2012-05-29 10:50:00,3.01,3.01,3.0,3.01,818400.0,2.8593,2.8593,2.8498,2.8593,818400.0
2012-05-29 11:00:00,3.01,3.01,3.0,3.0,1123200.0,2.8593,2.8593,2.8498,2.8498,1123200.0
2012-05-29 11:10:00,3.0,3.0,2.99,3.0,722400.0,2.8498,2.8498,2.8403,2.8498,722400.0
2012-05-29 11:20:00,3.0,3.0,2.99,3.0,835200.0,2.8498,2.8498,2.8403,2.8498,835200.0
2012-05-29 11:30:00,3.0,3.0,2.96,2.97,1992000.0,2.8498,2.8498,2.8118,2.8213,1992000.0
2012-05-29 11:40:00,2.97,2.97,2.95,2.95,2560800.0,2.8213,2.8213,2.8023,2.8023,2560800.0
2012-05-29 11:50:00,2.96,2.97,2.96,2.96,1696800.0,2.8118,2.8213,2.8118,2.8118,1696800.0
2012-05-29 12:00:00,2.95,2.96,2.94,2.95,2157600.0,2.8023,2.8118,2.7928,2.8023,2157600.0
2012-05-29 12:10:00,2.95,2.95,2.94,2.95,1864800.0,2.8023,2.8023,2.7928,2.8023,1864800.0
2012-05-29 12:20:00,2.95,2.96,2.94,2.95,1024800.0,2.8023,2.8118,2.7928,2.8023,1024800.0
2012-05-29 12:30:00,2.95,2.95,2.94,2.95,962400.0,2.8023,2.8023,2.7928,2.8023,962400.0
2012-05-29 12:40:00,2.95,2.96,2.95,2.96,1240800.0,2.8023,2.8118,2.8023,2.8118,1240800.0
2012-05-29 12:50:00,2.96,2.96,2.95,2.95,818400.0,2.8118,2.8118,2.8023,2.8023,818400.0
2012-05-29 13:00:00,2.95,2.95,2.94,2.95,770400.0,2.8023,2.8023,2.7928,2.8023,770400.0
2012-05-29 13:10:00,2.95,2.96,2.95,2.95,1149600.0,2.8023,2.8118,2.8023,2.8023,1149600.0
2012-05-29 13:20:00,2.95,2.95,2.94,2.94,535200.0,2.8023,2.8023,2.7928,2.7928,535200.0
2012-05-29 13:30:00,2.94,2.95,2.94,2.95,1497600.0,2.7928,2.8023,2.7928,2.8023,1497600.0
2012-05-29 13:40:00,2.95,2.96,2.95,2.96,525600.0,2.8023,2.8118,2.8023,2.8118,525600.0
2012-05-29 13:50:00,2.96,2.96,2.95,2.96,314400.0,2.8118,2.8118,2.8023,2.8118,314400.0
2012-05-29 14:00:00,2.96,2.96,2.95,2.95,492000.0,2.8118,2.8118,2.8023,2.8023,492000.0
2012-05-29 14:10:00,2.95,2.97,2.95,2.96,1809600.0,2.8023,2.8213,2.8023,2.8118,1809600.0
2012-05-29 14:20:00,2.96,2.96,2.95,2.96,1449600.0,2.8118,2.8118,2.8023,2.8118,1449600.0
2012-05-29 14:30:00,2.96,2.97,2.95,2.95,504000.0,2.8118,2.8213,2.8023,2.8023,504000.0
2012-05-29 14:40:00,2.95,2.96,2.95,2.96,196800.0,2.8023,2.8118,2.8023,2.8118,196800.0
2012-05-29 14:50:00,2.96,2.98,2.96,2.97,691200.0,2.8118,2.8308,2.8118,2.8213,691200.0
2012-05-29 15:00:00,2.97,2.98,2.97,2.97,1219200.0,2.8213,2.8308,2.8213,2.8213,1219200.0
2012-05-29 15:10:00,2.97,2.98,2.97,2.98,931200.0,2.8213,2.8308,2.8213,2.8308,931200.0
2012-05-29 15:20:00,2.98,2.98,2.97,2.98,748800.0,2.8308,2.8308,2.8213,2.8308,748800.0
2012-05-29 15:30:00,2.98,2.99,2.97,2.98,1293600.0,2.8308,2.8403,2.8213,2.8308,1293600.0
2012-05-29 15:40:00,2.98,3.0,2.98,3.0,2124000.0,2.8308,2.8498,2.8308,2.8498,2124000.0
2012-05-29 15:50:00,3.0,3.0,2.99,3.0,4795200.0,2.8498,2.8498,2.8403,2.8498,4795200.0
2012-05-30 09:30:00,2.92,2.93,2.89,2.9,6619200.0,2.7738,2.7833,2.7453,2.7548,6619200.0
2012-05-30 09:40:00,2.9,2.9,2.89,2.9,3472800.0,2.7548,2.7548,2.7453,2.7548,3472800.0
2012-05-30 09:50:00,2.9,2.91,2.89,2.9,1512000.0,2.7548,2.7643,2.7453,2.7548,1512000.0
2012-05-30 10:00:00,2.9,2.9,2.88,2.9,3986400.0,2.7548,2.7548,2.7358,2.7548,3986400.0
2012-05-30 10:10:00,2.9,2.9,2.88,2.89,1828800.0,2.7548,2.7548,2.7358,2.7453,1828800.0
2012-05-30 10:20:00,2.89,2.9,2.88,2.9,1754400.0,2.7453,2.7548,2.7358,2.7548,1754400.0
2012-05-30 10:30:00,2.9,2.9,2.88,2.89,1300800.0,2.7548,2.7548,2.7358,2.7453,1300800.0
2012-05-30 10:40:00,2.89,2.89,2.88,2.88,2256000.0,2.7453,2.7453,2.7358,2.7358,2256000.0
2012-05-30 10:50:00,2.88,2.89,2.87,2.87,1756800.0,2.7358,2.7453,2.7263,2.7263,1756800.0
2012-05-30 11:00:00,2.87,2.89,2.87,2.89,1768800.0,2.7263,2.7453,2.7263,2.7453,1768800.0
2012-05-30 11:10:00,2.89,2.9,2.89,2.89,1843200.0,2.7453,2.7548,2.7453,2.7453,1843200.0
2012-05-30 11:20:00,2.89,2.89,2.88,2.89,1233600.0,2.7453,2.7453,2.7358,2.7453,1233600.0
2012-05-30 11:30:00,2.89,2.89,2.88,2.89,1449600.0,2.7453,2.7453,2.7358,2.7453,1449600.0
2012-05-30 11:40:00,2.89,2.89,2.88,2.88,1034400.0,2.7453,2.7453,2.7358,2.7358,1034400.0
2012-05-30 11:50:00,2.88,2.89,2.88,2.88,1137600.0,2.7358,2.7453,2.7358,2.7358,1137600.0
2012-05-30 12:00:00,2.88,2.89,2.86,2.88,2373600.0,2.7358,2.7453,2.7168,2.7358,2373600.0
2012-05-30 12:10:00,2.87,2.88,2.87,2.87,597600.0,2.7263,2.7358,2.7263,2.7263,597600.0
2012-05-30 12:20:00,2.87,2.87,2.85,2.86,1444800.0,2.7263,2.7263,2.7073,2.7168,1444800.0
2012-05-30 12:30:00,2.86,2.87,2.86,2.86,756000.0,2.7168,2.7263,2.7168,2.7168,756000.0
2012-05-30 12:40:00,2.86,2.87,2.86,2.87,564000.0,2.7168,2.7263,2.7168,2.7263,564000.0
2012-05-30 12:50:00,2.87,2.88,2.87,2.88,715200.0,2.7263,2.7358,2.7263,2.7358,715200.0
2012-05-30 13:00:00,2.88,2.88,2.86,2.86,585600.0,2.7358,2.7358,2.7168,2.7168,585600.0
2012-05-30 13:10:00,2.86,2.87,2.86,2.87,607200.0,2.7168,2.7263,2.7168,2.7263,607200.0
2012-05-30 13:20:00,2.87,2.88,2.87,2.87,532800.0,2.7263,2.7358,2.7263,2.7263,532800.0
2012-05-30 13:30:00,2.87,2.89,2.87,2.89,1718400.0,2.7263,2.7453,2.7263,2.7453,1718400.0
2012-05-30 13:40:00,2.89,2.9,2.88,2.89,1015200.0,2.7453,2.7548,2.7358,2.7453,1015200.0
2012-05-30 13:50:00,2.89,2.89,2.88,2.89,1502400.0,2.7453,2.7453,2.7358,2.7453,1502400.0
2012-05-30 14:00:00,2.89,2.9,2.89,2.9,2265600.0,2.7453,2.7548,2.7453,2.7548,2265600.0
2012-05-30 14:10:00,2.89,2.9,2.89,2.9,1444800.0,2.7453,2.7548,2.7453,2.7548,1444800.0
2012-05-30 14:20:00,2.9,2.9,2.88,2.89,892800.0,2.7548,2.7548,2.7358,2.7453,892800.0
2012-05-30 14:30:00,2.89,2.89,2.88,2.88,708000.0,2.7453,2.7453,2.7358,2.7358,708000.0
2012-05-30 14:40:00,2.88,2.89,2.88,2.88,837600.0,2.7358,2.7453,2.7358,2.7358,837600.0
2012-05-30 14:50:00,2.88,2.88,2.88,2.88,782400.0,2.7358,2.7358,2.7358,2.7358,782400.0
2012-05-30 15:00:00,2.88,2.89,2.87,2.87,1476000.0,2.7358,2.7453,2.7263,2.7263,1476000.0
2012-05-30 15:10:00,2.87,2.87,2.85,2.87,3333600.0,2.7263,2.7263,2.7073,2.7263,3333600.0
2012-05-30 15:20:00,2.86,2.89,2.86,2.89,2548800.0,2.7168,2.7453,2.7168,2.7453,2548800.0
2012-05-30 15:30:00,2.89,2.89,2.88,2.89,1428000.0,2.7453,2.7453,2.7358,2.7453,1428000.0
2012-05-30 15:40:00,2.89,2.89,2.88,2.88,1636800.0,2.7453,2.7453,2.7358,2.7358,1636800.0
2012-05-30 15:50:00,2.88,2.89,2.87,2.87,3698400.0,2.7358,2.7453,2.7263,2.7263,3698400.0
2012-05-31 09:30:00,2.87,2.88,2.85,2.85,3650400.0,2.7263,2.7358,2.7073,2.7073,3650400.0
2012-05-31 09:40:00,2.85,2.86,2.82,2.82,4917600.0,2.7073,2.7168,2.6788,2.6788,4917600.0
2012-05-31 09:50:00,2.82,2.82,2.81,2.82,4363200.0,2.6788,2.6788,2.6693,2.6788,4363200.0
2012-05-31 10:00:00,2.82,2.82,2.8,2.8,3091200.0,2.6788,2.6788,2.6598,2.6598,3091200.0
2012-05-31 10:10:00,2.8,2.81,2.79,2.81,2791200.0,2.6598,2.6693,2.6503,2.6693,2791200.0
2012-05-31 10:20:00,2.81,2.81,2.8,2.81,1324800.0,2.6693,2.6693,2.6598,2.6693,1324800.0
2012-05-31 10:30:00,2.81,2.82,2.81,2.81,1519200.0,2.6693,2.6788,2.6693,2.6693,1519200.0
2012-05-31 10:40:00,2.81,2.81,2.79,2.79,2287200.0,2.6693,2.6693,2.6503,2.6503,2287200.0
2012-05-31 10:50:00,2.79,2.8,2.79,2.79,2107200.0,2.6503,2.6598,2.6503,2.6503,2107200.0
2012-05-31 11:00:00,2.79,2.79,2.78,2.78,4552800.0,2.6503,2.6503,2.6408,2.6408,4552800.0
2012-05-31 11:10:00,2.78,2.79,2.78,2.78,1663200.0,2.6408,2.6503,2.6408,2.6408,1663200.0
2012-05-31 11:20:00,2.78,2.8,2.78,2.8,1605600.0,2.6408,2.6598,2.6408,2.6598,1605600.0
2012-05-31 11:30:00,2.8,2.83,2.79,2.82,3196800.0,2.6598,2.6883,2.6503,2.6788,3196800.0
2012-05-31 11:40:00,2.82,2.82,2.8,2.8,1502400.0,2.6788,2.6788,2.6598,2.6598,1502400.0
2012-05-31 11:50:00,2.8,2.81,2.8,2.81,945600.0,2.6598,2.6693,2.6598,2.6693,945600.0
2012-05-31 12:00:00,2.81,2.82,2.8,2.82,2116800.0,2.6693,2.6788,2.6598,2.6788,2116800.0
2012-05-31 12:10:00,2.82,2.83,2.82,2.83,2762400.0,2.6788,2.6883,2.6788,2.6883,2762400.0
2012-05-31 12:20:00,2.83,2.87,2.83,2.86,4924800.0,2.6883,2.7263,2.6883,2.7168,4924800.0
2012-05-31 12:30:00,2.86,2.86,2.84,2.84,2368800.0,2.7168,2.7168,2.6978,2.6978,2368800.0
2012-05-31 12:40:00,2.84,2.85,2.84,2.85,1332000.0,2.6978,2.7073,2.6978,2.7073,1332000.0
2012-05-31 12:50:00,2.85,2.86,2.85,2.85,1905600.0,2.7073,2.7168,2.7073,2.7073,1905600.0
2012-05-31 13:00:00,2.85,2.88,2.85,2.87,4653600.0,2.7073,2.7358,2.7073,2.7263,4653600.0
2012-05-31 13:10:00,2.87,2.88,2.87,2.87,1468800.0,2.7263,2.7358,2.7263,2.7263,1468800.0
2012-05-31 13:20:00,2.87,2.87,2.86,2.86,3110400.0,2.7263,2.7263,2.7168,2.7168,3110400.0
2012-05-31 13:30:00,2.86,2.86,2.84,2.85,1898400.0,2.7168,2.7168,2.6978,2.7073,1898400.0
2012-05-31 13:40:00,2.85,2.85,2.84,2.84,1946400.0,2.7073,2.7073,2.6978,2.6978,1946400.0
2012-05-31 13:50:00,2.84,2.84,2.83,2.84,792000.0,2.6978,2.6978,2.6883,2.6978,792000.0
2012-05-31 14:00:00,2.84,2.86,2.84,2.85,885600.0,2.6978,2.7168,2.6978,2.7073,885600.0
2012-05-31 14:10:00,2.85,2.86,2.85,2.85,832800.0,2.7073,2.7168,2.7073,2.7073,832800.0
2012-05-31 14:20:00,2.85,2.86,2.84,2.85,1344000.0,2.7073,2.7168,2.6978,2.7073,1344000.0
2012-05-31 14:30:00,2.85,2.86,2.85,2.86,2013600.0,2.7073,2.7168,2.7073,2.7168,2013600.0
2012-05-31 14:40:00,2.86,2.87,2.85,2.86,1464000.0,2.7168,2.7263,2.7073,2.7168,1464000.0
2012-05-31 14:50:00,2.86,2.87,2.85,2.86,662400.0,2.7168,2.7263,2.7073,2.7168,662400.0
2012-05-31 15:00:00,2.86,2.86,2.85,2.86,840000.0,2.7168,2.7168,2.7073,2.7168,840000.0
2012-05-31 15:10:00,2.86,2.87,2.86,2.87,1764000.0,2.7168,2.7263,2.7168,2.7263,1764000.0
2012-05-31 15:20:00,2.87,2.9,2.87,2.89,4716000.0,2.7263,2.7548,2.7263,2.7453,4716000.0
2012-05-31 15:30:00,2.89,2.91,2.89,2.9,4833600.0,2.7453,2.7643,2.7453,2.7548,4833600.0
2012-05-31 15:40:00,2.9,2.9,2.87,2.87,4238400.0,2.7548,2.7548,2.7263,2.7263,4238400.0
2012-05-31 15:50:00,2.87,2.87,2.85,2.85,5685600.0,2.7263,2.7263,2.7073,2.7073,5685600.0
2012-06-01 09:30:00,2.72,2.74,2.71,2.73,11738400.0,2.5838,2.6028,2.5743,2.5933,11738400.0
2012-06-01 09:40:00,2.73,2.73,2.71,2.72,4144800.0,2.5933,2.5933,2.5743,2.5838,4144800.0
2012-06-01 09:50:00,2.72,2.73,2.7,2.7,7492800.0,2.5838,2.5933,2.5648,2.5648,7492800.0
2012-06-01 10:00:00,2.71,2.74,2.71,2.73,7761600.0,2.5743,2.6028,2.5743,2.5933,7761600.0
2012-06-01 10:10:00,2.73,2.74,2.71,2.71,4197600.0,2.5933,2.6028,2.5743,2.5743,4197600.0
2012-06-01 10:20:00,2.71,2.71,2.69,2.7,3782400.0,2.5743,2.5743,2.5553,2.5648,3782400.0
2012-06-01 10:30:00,2.7,2.7,2.69,2.69,3124800.0,2.5648,2.5648,2.5553,2.5553,3124800.0
2012-06-01 10:40:00,2.69,2.7,2.69,2.7,2680800.0,2.5553,2.5648,2.5553,2.5648,2680800.0
2012-06-01 10:50:00,2.7,2.7,2.69,2.69,3000000.0,2.5648,2.5648,2.5553,2.5553,3000000.0
2012-06-01 11:00:00,2.69,2.69,2.67,2.67,3760800.0,2.5553,2.5553,2.5363,2.5363,3760800.0
2012-06-01 11:10:00,2.67,2.69,2.67,2.69,2476800.0,2.5363,2.5553,2.5363,2.5553,2476800.0
2012-06-01 11:20:00,2.69,2.69,2.68,2.69,1562400.0,2.5553,2.5553,2.5458,2.5553,1562400.0
2012-06-01 11:30:00,2.69,2.7,2.68,2.69,2016000.0,2.5553,2.5648,2.5458,2.5553,2016000.0
2012-06-01 11:40:00,2.69,2.69,2.68,2.68,1646400.0,2.5553,2.5553,2.5458,2.5458,1646400.0
2012-06-01 11:50:00,2.68,2.7,2.68,2.7,2416800.0,2.5458,2.5648,2.5458,2.5648,2416800.0
2012-06-01 12:00:00,2.7,2.7,2.69,2.7,1627200.0,2.5648,2.5648,2.5553,2.5648,1627200.0
2012-06-01 12:10:00,2.69,2.71,2.69,2.7,2318400.0,2.5553,2.5743,2.5553,2.5648,2318400.0
2012-06-01 12:20:00,2.7,2.7,2.68,2.68,3096000.0,2.5648,2.5648,2.5458,2.5458,3096000.0
2012-06-01 12:30:00,2.68,2.68,2.67,2.68,1396800.0,2.5458,2.5458,2.5363,2.5458,1396800.0
2012-06-01 12:40:00,2.68,2.69,2.67,2.69,1176000.0,2.5458,2.5553,2.5363,2.5553,1176000.0
2012-06-01 12:50:00,2.69,2.69,2.68,2.68,1384800.0,2.5553,2.5553,2.5458,2.5458,1384800.0
2012-06-01 13:00:00,2.68,2.68,2.67,2.68,1584000.0,2.5458,2.5458,2.5363,2.5458,1584000.0
2012-06-01 13:10:00,2.68,2.69,2.68,2.68,753600.0,2.5458,2.5553,2.5458,2.5458,753600.0
2012-06-01 13:20:00,2.68,2.68,2.67,2.67,2452800.0,2.5458,2.5458,2.5363,2.5363,2452800.0
2012-06-01 13:30:00,2.67,2.67,2.65,2.65,5196000.0,2.5363,2.5363,2.5173,2.5173,5196000.0
2012-06-01 13:40:00,2.65,2.67,2.65,2.66,2124000.0,2.5173,2.5363,2.5173,2.5268,2124000.0
2012-06-01 13:50:00,2.66,2.66,2.65,2.66,1562400.0,2.5268,2.5268,2.5173,2.5268,1562400.0
2012-06-01 14:00:00,2.66,2.66,2.64,2.64,2407200.0,2.5268,2.5268,2.5078,2.5078,2407200.0
2012-06-01 14:10:00,2.64,2.65,2.64,2.65,1699200.0,2.5078,2.5173,2.5078,2.5173,1699200.0
2012-06-01 14:20:00,2.65,2.67,2.65,2.65,3758400.0,2.5173,2.5363,2.5173,2.5173,3758400.0
2012-06-01 14:30:00,2.65,2.68,2.65,2.68,2258400.0,2.5173,2.5458,2.5173,2.5458,2258400.0
2012-06-01 14:40:00,2.67,2.68,2.66,2.67,2150400.0,2.5363,2.5458,2.5268,2.5363,2150400.0
2012-06-01 14:50:00,2.67,2.67,2.65,2.65,2556000.0,2.5363,2.5363,2.5173,2.5173,2556000.0
2012-06-01 15:00:00,2.65,2.66,2.64,2.66,1934400.0,2.5173,2.5268,2.5078,2.5268,1934400.0
2012-06-01 15:10:00,2.66,2.67,2.64,2.64,3376800.0,2.5268,2.5363,2.5078,2.5078,3376800.0
2012-06-01 15:20:00,2.64,2.65,2.64,2.64,3062400.0,2.5078,2.5173,2.5078,2.5078,3062400.0
2012-06-01 15:30:00,2.65,2.65,2.64,2.64,3876000.0,2.5173,2.5173,2.5078,2.5078,3876000.0
2012-06-01 15:40:00,2.64,2.65,2.63,2.64,5709600.0,2.5078,2.5173,2.4983,2.5078,5709600.0
2012-06-01 15:50:00,2.64,2.65,2.64,2.64,5517600.0,2.5078,2.5173,2.5078,2.5078,5517600.0
2012-06-04 09:30:00,2.65,2.67,2.64,2.66,4276800.0,2.5173,2.5363,2.5078,2.5268,4276800.0
2012-06-04 09:40:00,2.66,2.66,2.63,2.63,3756000.0,2.5268,2.5268,2.4983,2.4983,3756000.0
2012-06-04 09:50:00,2.63,2.63,2.61,2.62,4384800.0,2.4983,2.4983,2.4793,2.4888,4384800.0
2012-06-04 10:00:00,2.62,2.62,2.6,2.61,4252800.0,2.4888,2.4888,2.4698,2.4793,4252800.0
2012-06-04 10:10:00,2.6,2.63,2.6,2.63,3192000.0,2.4698,2.4983,2.4698,2.4983,3192000.0
2012-06-04 10:20:00,2.63,2.64,2.62,2.63,2320800.0,2.4983,2.5078,2.4888,2.4983,2320800.0
2012-06-04 10:30:00,2.63,2.63,2.61,2.62,1996800.0,2.4983,2.4983,2.4793,2.4888,1996800.0
2012-06-04 10:40:00,2.62,2.64,2.61,2.62,1226400.0,2.4888,2.5078,2.4793,2.4888,1226400.0
2012-06-04 10:50:00,2.62,2.64,2.62,2.63,1507200.0,2.4888,2.5078,2.4888,2.4983,1507200.0
2012-06-04 11:00:00,2.63,2.63,2.61,2.62,1068000.0,2.4983,2.4983,2.4793,2.4888,1068000.0
2012-06-04 11:10:00,2.62,2.62,2.61,2.61,1591200.0,2.4888,2.4888,2.4793,2.4793,1591200.0
2012-06-04 11:20:00,2.61,2.62,2.61,2.61,475200.0,2.4793,2.4888,2.4793,2.4793,475200.0
2012-06-04 11:30:00,2.61,2.61,2.6,2.61,1027200.0,2.4793,2.4793,2.4698,2.4793,1027200.0
2012-06-04 11:40:00,2.61,2.61,2.6,2.61,734400.0,2.4793,2.4793,2.4698,2.4793,734400.0
2012-06-04 11:50:00,2.61,2.61,2.6,2.6,609600.0,2.4793,2.4793,2.4698,2.4698,609600.0
2012-06-04 12:00:00,2.6,2.61,2.6,2.6,861600.0,2.4698,2.4793,2.4698,2.4698,861600.0
2012-06-04 12:10:00,2.6,2.6,2.58,2.59,2800800.0,2.4698,2.4698,2.4508,2.4603,2800800.0
2012-06-04 12:20:00,2.59,2.59,2.57,2.57,1684800.0,2.4603,2.4603,2.4413,2.4413,1684800.0
2012-06-04 12:30:00,2.57,2.59,2.57,2.58,1125600.0,2.4413,2.4603,2.4413,2.4508,1125600.0
2012-06-04 12:40:00,2.59,2.59,2.58,2.58,948000.0,2.4603,2.4603,2.4508,2.4508,948000.0
2012-06-04 12:50:00,2.58,2.59,2.58,2.58,1452000.0,2.4508,2.4603,2.4508,2.4508,1452000.0
2012-06-04 13:00:00,2.58,2.59,2.58,2.58,1713600.0,2.4508,2.4603,2.4508,2.4508,1713600.0
2012-06-04 13:10:00,2.58,2.59,2.58,2.58,868800.0,2.4508,2.4603,2.4508,2.4508,868800.0
2012-06-04 13:20:00,2.58,2.58,2.57,2.58,746400.0,2.4508,2.4508,2.4413,2.4508,746400.0
2012-06-04 13:30:00,2.58,2.6,2.57,2.6,2246400.0,2.4508,2.4698,2.4413,2.4698,2246400.0
2012-06-04 13:40:00,2.6,2.6,2.59,2.59,1449600.0,2.4698,2.4698,2.4603,2.4603,1449600.0
2012-06-04 13:50:00,2.59,2.6,2.58,2.6,1195200.0,2.4603,2.4698,2.4508,2.4698,1195200.0
2012-06-04 14:00:00,2.6,2.6,2.59,2.6,379200.0,2.4698,2.4698,2.4603,2.4698,379200.0
2012-06-04 14:10:00,2.6,2.62,2.6,2.62,1867200.0,2.4698,2.4888,2.4698,2.4888,1867200.0
2012-06-04 14:20:00,2.62,2.63,2.61,2.63,2013600.0,2.4888,2.4983,2.4793,2.4983,2013600.0
2012-06-04 14:30:00,2.63,2.66,2.62,2.65,5520000.0,2.4983,2.5268,2.4888,2.5173,5520000.0
2012-06-04 14:40:00,2.65,2.65,2.64,2.64,1591200.0,2.5173,2.5173,2.5078,2.5078,1591200.0
2012-06-04 14:50:00,2.64,2.64,2.63,2.63,1735200.0,2.5078,2.5078,2.4983,2.4983,1735200.0
2012-06-04 15:00:00,2.63,2.64,2.63,2.63,1932000.0,2.4983,2.5078,2.4983,2.4983,1932000.0
2012-06-04 15:10:00,2.63,2.63,2.61,2.62,1536000.0,2.4983,2.4983,2.4793,2.4888,1536000.0
2012-06-04 15:20:00,2.62,2.63,2.61,2.63,1948800.0,2.4888,2.4983,2.4793,2.4983,1948800.0
2012-06-04 15:30:00,2.63,2.63,2.61,2.62,1884000.0,2.4983,2.4983,2.4793,2.4888,1884000.0
2012-06-04 15:40:00,2.62,2.64,2.61,2.64,2671200.0,2.4888,2.5078,2.4793,2.5078,2671200.0
2012-06-04 15:50:00,2.64,2.65,2.63,2.64,5304000.0,2.5078,2.5173,2.4983,2.5078,5304000.0
2012-06-05 09:30:00,2.61,2.64,2.61,2.63,3580800.0,2.4793,2.5078,2.4793,2.4983,3580800.0
2012-06-05 09:40:00,2.63,2.65,2.63,2.65,2443200.0,2.4983,2.5173,2.4983,2.5173,2443200.0
2012-06-05 09:50:00,2.65,2.65,2.64,2.65,4255200.0,2.5173,2.5173,2.5078,2.5173,4255200.0
2012-06-05 10:00:00,2.65,2.68,2.65,2.67,4603200.0,2.5173,2.5458,2.5173,2.5363,4603200.0
2012-06-05 10:10:00,2.67,2.68,2.66,2.67,1879200.0,2.5363,2.5458,2.5268,2.5363,1879200.0
2012-06-05 10:20:00,2.67,2.69,2.67,2.68,2174400.0,2.5363,2.5553,2.5363,2.5458,2174400.0
2012-06-05 10:30:00,2.68,2.68,2.67,2.67,1370400.0,2.5458,2.5458,2.5363,2.5363,1370400.0
2012-06-05 10:40:00,2.67,2.67,2.65,2.66,2544000.0,2.5363,2.5363,2.5173,2.5268,2544000.0
2012-06-05 10:50:00,2.66,2.66,2.64,2.65,1471200.0,2.5268,2.5268,2.5078,2.5173,1471200.0
2012-06-05 11:00:00,2.65,2.66,2.65,2.66,655200.0,2.5173,2.5268,2.5173,2.5268,655200.0
2012-06-05 11:10:00,2.66,2.67,2.66,2.67,1754400.0,2.5268,2.5363,2.5268,2.5363,1754400.0
2012-06-05 11:20:00,2.67,2.67,2.66,2.66,770400.0,2.5363,2.5363,2.5268,2.5268,770400.0
2012-06-05 11:30:00,2.66,2.67,2.65,2.65,1706400.0,2.5268,2.5363,2.5173,2.5173,1706400.0
2012-06-05 11:40:00,2.65,2.65,2.64,2.65,1312800.0,2.5173,2.5173,2.5078,2.5173,1312800.0
2012-06-05 11:50:00,2.65,2.65,2.64,2.64,1464000.0,2.5173,2.5173,2.5078,2.5078,1464000.0
2012-06-05 12:00:00,2.64,2.66,2.64,2.65,1363200.0,2.5078,2.5268,2.5078,2.5173,1363200.0
2012-06-05 12:10:00,2.65,2.66,2.64,2.65,1658400.0,2.5173,2.5268,2.5078,2.5173,1658400.0
2012-06-05 12:20:00,2.65,2.66,2.64,2.65,542400.0,2.5173,2.5268,2.5078,2.5173,542400.0
2012-06-05 12:30:00,2.66,2.68,2.66,2.67,3007200.0,2.5268,2.5458,2.5268,2.5363,3007200.0
2012-06-05 12:40:00,2.67,2.67,2.65,2.66,1389600.0,2.5363,2.5363,2.5173,2.5268,1389600.0
2012-06-05 12:50:00,2.66,2.67,2.65,2.66,1668000.0,2.5268,2.5363,2.5173,2.5268,1668000.0
2012-06-05 13:00:00,2.66,2.66,2.65,2.66,645600.0,2.5268,2.5268,2.5173,2.5268,645600.0
2012-06-05 13:10:00,2.66,2.66,2.65,2.65,1015200.0,2.5268,2.5268,2.5173,2.5173,1015200.0
2012-06-05 13:20:00,2.65,2.67,2.65,2.66,705600.0,2.5173,2.5363,2.5173,2.5268,705600.0
2012-06-05 13:30:00,2.66,2.67,2.66,2.67,1084800.0,2.5268,2.5363,2.5268,2.5363,1084800.0
2012-06-05 13:40:00,2.67,2.68,2.66,2.67,2006400.0,2.5363,2.5458,2.5268,2.5363,2006400.0
2012-06-05 13:50:00,2.68,2.68,2.67,2.68,1500000.0,2.5458,2.5458,2.5363,2.5458,1500000.0
2012-06-05 14:00:00,2.68,2.69,2.67,2.68,3134400.0,2.5458,2.5553,2.5363,2.5458,3134400.0
2012-06-05 14:10:00,2.68,2.69,2.68,2.69,2064000.0,2.5458,2.5553,2.5458,2.5553,2064000.0
2012-06-05 14:20:00,2.69,2.69,2.68,2.69,1262400.0,2.5553,2.5553,2.5458,2.5553,1262400.0
2012-06-05 14:30:00,2.68,2.69,2.68,2.68,1502400.0,2.5458,2.5553,2.5458,2.5458,1502400.0
2012-06-05 14:40:00,2.68,2.68,2.67,2.68,1238400.0,2.5458,2.5458,2.5363,2.5458,1238400.0
2012-06-05 14:50:00,2.68,2.69,2.68,2.68,782400.0,2.5458,2.5553,2.5458,2.5458,782400.0
2012-06-05 15:00:00,2.68,2.69,2.68,2.68,2359200.0,2.5458,2.5553,2.5458,2.5458,2359200.0
2012-06-05 15:10:00,2.68,2.68,2.67,2.68,1394400.0,2.5458,2.5458,2.5363,2.5458,1394400.0
2012-06-05 15:20:00,2.68,2.69,2.68,2.68,1104000.0,2.5458,2.5553,2.5458,2.5458,1104000.0
2012-06-05 15:30:00,2.68,2.7,2.68,2.7,1581600.0,2.5458,2.5648,2.5458,2.5648,1581600.0
2012-06-05 15:40:00,2.7,2.7,2.69,2.69,2136000.0,2.5648,2.5648,2.5553,2.5553,2136000.0
2012-06-05 15:50:00,2.69,2.7,2.68,2.68,4120800.0,2.5553,2.5648,2.5458,2.5458,4120800.0
2012-06-06 09:30:00,2.75,2.76,2.74,2.75,6333600.0,2.6123,2.6218,2.6028,2.6123,6333600.0
2012-06-06 09:40:00,2.75,2.78,2.75,2.78,6432000.0,2.6123,2.6408,2.6123,2.6408,6432000.0
2012-06-06 09:50:00,2.78,2.8,2.77,2.79,3681600.0,2.6408,2.6598,2.6313,2.6503,3681600.0
2012-06-06 10:00:00,2.79,2.8,2.79,2.8,3640800.0,2.6503,2.6598,2.6503,2.6598,3640800.0
2012-06-06 10:10:00,2.8,2.8,2.79,2.79,3100800.0,2.6598,2.6598,2.6503,2.6503,3100800.0
2012-06-06 10:20:00,2.79,2.79,2.78,2.79,2260800.0,2.6503,2.6503,2.6408,2.6503,2260800.0
2012-06-06 10:30:00,2.79,2.8,2.78,2.8,1627200.0,2.6503,2.6598,2.6408,2.6598,1627200.0
2012-06-06 10:40:00,2.8,2.81,2.8,2.81,2596800.0,2.6598,2.6693,2.6598,2.6693,2596800.0
2012-06-06 10:50:00,2.81,2.81,2.81,2.81,1658400.0,2.6693,2.6693,2.6693,2.6693,1658400.0
2012-06-06 11:00:00,2.81,2.82,2.8,2.81,2366400.0,2.6693,2.6788,2.6598,2.6693,2366400.0
2012-06-06 11:10:00,2.81,2.82,2.81,2.82,2760000.0,2.6693,2.6788,2.6693,2.6788,2760000.0
2012-06-06 11:20:00,2.82,2.83,2.82,2.83,3556800.0,2.6788,2.6883,2.6788,2.6883,3556800.0
2012-06-06 11:30:00,2.83,2.83,2.82,2.83,2052000.0,2.6883,2.6883,2.6788,2.6883,2052000.0
2012-06-06 11:40:00,2.83,2.84,2.83,2.84,1545600.0,2.6883,2.6978,2.6883,2.6978,1545600.0
2012-06-06 11:50:00,2.84,2.84,2.82,2.83,2251200.0,2.6978,2.6978,2.6788,2.6883,2251200.0
2012-06-06 12:00:00,2.83,2.84,2.83,2.84,1327200.0,2.6883,2.6978,2.6883,2.6978,1327200.0
2012-06-06 12:10:00,2.84,2.84,2.83,2.84,1404000.0,2.6978,2.6978,2.6883,2.6978,1404000.0
2012-06-06 12:20:00,2.84,2.84,2.83,2.84,1543200.0,2.6978,2.6978,2.6883,2.6978,1543200.0
2012-06-06 12:30:00,2.84,2.84,2.83,2.84,3076800.0,2.6978,2.6978,2.6883,2.6978,3076800.0
2012-06-06 12:40:00,2.84,2.85,2.84,2.85,6420000.0,2.6978,2.7073,2.6978,2.7073,6420000.0
2012-06-06 12:50:00,2.85,2.85,2.84,2.84,1905600.0,2.7073,2.7073,2.6978,2.6978,1905600.0
2012-06-06 13:00:00,2.84,2.84,2.84,2.84,2236800.0,2.6978,2.6978,2.6978,2.6978,2236800.0
2012-06-06 13:10:00,2.84,2.84,2.83,2.83,1161600.0,2.6978,2.6978,2.6883,2.6883,1161600.0
2012-06-06 13:20:00,2.83,2.84,2.83,2.84,1360800.0,2.6883,2.6978,2.6883,2.6978,1360800.0
2012-06-06 13:30:00,2.84,2.84,2.83,2.84,628800.0,2.6978,2.6978,2.6883,2.6978,628800.0
2012-06-06 13:40:00,2.84,2.84,2.83,2.83,1274400.0,2.6978,2.6978,2.6883,2.6883,1274400.0
2012-06-06 13:50:00,2.83,2.83,2.83,2.83,532800.0,2.6883,2.6883,2.6883,2.6883,532800.0
2012-06-06 14:00:00,2.83,2.84,2.82,2.82,1382400.0,2.6883,2.6978,2.6788,2.6788,1382400.0
2012-06-06 14:10:00,2.82,2.82,2.82,2.82,1684800.0,2.6788,2.6788,2.6788,2.6788,1684800.0
2012-06-06 14:20:00,2.83,2.83,2.82,2.83,969600.0,2.6883,2.6883,2.6788,2.6883,969600.0
2012-06-06 14:30:00,2.83,2.84,2.83,2.84,626400.0,2.6883,2.6978,2.6883,2.6978,626400.0
2012-06-06 14:40:00,2.84,2.84,2.84,2.84,1358400.0,2.6978,2.6978,2.6978,2.6978,1358400.0
2012-06-06 14:50:00,2.84,2.84,2.83,2.84,1564800.0,2.6978,2.6978,2.6883,2.6978,1564800.0
2012-06-06 15:00:00,2.84,2.84,2.83,2.84,734400.0,2.6978,2.6978,2.6883,2.6978,734400.0
2012-06-06 15:10:00,2.84,2.84,2.83,2.83,1509600.0,2.6978,2.6978,2.6883,2.6883,1509600.0
2012-06-06 15:20:00,2.83,2.84,2.83,2.83,1329600.0,2.6883,2.6978,2.6883,2.6883,1329600.0
2012-06-06 15:30:00,2.83,2.84,2.83,2.83,1773600.0,2.6883,2.6978,2.6883,2.6883,1773600.0
2012-06-06 15:40:00,2.83,2.86,2.83,2.85,3955200.0,2.6883,2.7168,2.6883,2.7073,3955200.0
2012-06-06 15:50:00,2.85,2.87,2.85,2.87,4466400.0,2.7073,2.7263,2.7073,2.7263,4466400.0
2012-06-07 09:30:00,2.97,2.97,2.95,2.96,7785600.0,2.8213,2.8213,2.8023,2.8118,7785600.0
2012-06-07 09:40:00,2.96,2.97,2.95,2.96,3523200.0,2.8118,2.8213,2.8023,2.8118,3523200.0
2012-06-07 09:50:00,2.96,2.97,2.96,2.96,3172800.0,2.8118,2.8213,2.8118,2.8118,3172800.0
2012-06-07 10:00:00,2.96,2.96,2.92,2.92,7963200.0,2.8118,2.8118,2.7738,2.7738,7963200.0
2012-06-07 10:10:00,2.93,2.93,2.9,2.91,4423200.0,2.7833,2.7833,2.7548,2.7643,4423200.0
2012-06-07 10:20:00,2.9,2.94,2.9,2.93,3172800.0,2.7548,2.7928,2.7548,2.7833,3172800.0
2012-06-07 10:30:00,2.93,2.94,2.91,2.91,2649600.0,2.7833,2.7928,2.7643,2.7643,2649600.0
2012-06-07 10:40:00,2.91,2.92,2.9,2.9,2798400.0,2.7643,2.7738,2.7548,2.7548,2798400.0
2012-06-07 10:50:00,2.9,2.9,2.89,2.9,1108800.0,2.7548,2.7548,2.7453,2.7548,1108800.0
2012-06-07 11:00:00,2.9,2.92,2.9,2.91,1814400.0,2.7548,2.7738,2.7548,2.7643,1814400.0
2012-06-07 11:10:00,2.9,2.91,2.89,2.89,1528800.0,2.7548,2.7643,2.7453,2.7453,1528800.0
2012-06-07 11:20:00,2.89,2.91,2.89,2.9,1593600.0,2.7453,2.7643,2.7453,2.7548,1593600.0
2012-06-07 11:30:00,2.9,2.92,2.9,2.92,1281600.0,2.7548,2.7738,2.7548,2.7738,1281600.0
2012-06-07 11:40:00,2.92,2.92,2.91,2.92,1046400.0,2.7738,2.7738,2.7643,2.7738,1046400.0
2012-06-07 11:50:00,2.92,2.93,2.91,2.92,1368000.0,2.7738,2.7833,2.7643,2.7738,1368000.0
2012-06-07 12:00:00,2.92,2.92,2.9,2.91,1615200.0,2.7738,2.7738,2.7548,2.7643,1615200.0
2012-06-07 12:10:00,2.91,2.94,2.91,2.93,2248800.0,2.7643,2.7928,2.7643,2.7833,2248800.0
2012-06-07 12:20:00,2.92,2.93,2.91,2.92,2380800.0,2.7738,2.7833,2.7643,2.7738,2380800.0
2012-06-07 12:30:00,2.92,2.92,2.91,2.92,508800.0,2.7738,2.7738,2.7643,2.7738,508800.0
2012-06-07 12:40:00,2.92,2.93,2.91,2.92,1132800.0,2.7738,2.7833,2.7643,2.7738,1132800.0
2012-06-07 12:50:00,2.92,2.93,2.91,2.92,1502400.0,2.7738,2.7833,2.7643,2.7738,1502400.0
2012-06-07 13:00:00,2.92,2.92,2.91,2.92,638400.0,2.7738,2.7738,2.7643,2.7738,638400.0
2012-06-07 13:10:00,2.92,2.94,2.92,2.93,1471200.0,2.7738,2.7928,2.7738,2.7833,1471200.0
2012-06-07 13:20:00,2.93,2.94,2.93,2.94,1867200.0,2.7833,2.7928,2.7833,2.7928,1867200.0
2012-06-07 13:30:00,2.94,2.94,2.93,2.93,873600.0,2.7928,2.7928,2.7833,2.7833,873600.0
2012-06-07 13:40:00,2.93,2.94,2.93,2.93,715200.0,2.7833,2.7928,2.7833,2.7833,715200.0
2012-06-07 13:50:00,2.93,2.93,2.92,2.92,1231200.0,2.7833,2.7833,2.7738,2.7738,1231200.0
2012-06-07 14:00:00,2.92,2.93,2.91,2.92,657600.0,2.7738,2.7833,2.7643,2.7738,657600.0
2012-06-07 14:10:00,2.92,2.93,2.92,2.93,496800.0,2.7738,2.7833,2.7738,2.7833,496800.0
2012-06-07 14:20:00,2.93,2.93,2.93,2.93,276000.0,2.7833,2.7833,2.7833,2.7833,276000.0
2012-06-07 14:30:00,2.93,2.93,2.92,2.93,590400.0,2.7833,2.7833,2.7738,2.7833,590400.0
2012-06-07 14:40:00,2.93,2.93,2.93,2.93,208800.0,2.7833,2.7833,2.7833,2.7833,208800.0
2012-06-07 14:50:00,2.93,2.93,2.92,2.93,667200.0,2.7833,2.7833,2.7738,2.7833,667200.0
2012-06-07 15:00:00,2.93,2.93,2.91,2.92,1725600.0,2.7833,2.7833,2.7643,2.7738,1725600.0
2012-06-07 15:10:00,2.92,2.93,2.9,2.91,1958400.0,2.7738,2.7833,2.7548,2.7643,1958400.0
2012-06-07 15:20:00,2.9,2.91,2.9,2.9,1888800.0,2.7548,2.7643,2.7548,2.7548,1888800.0
2012-06-07 15:30:00,2.9,2.9,2.88,2.88,2172000.0,2.7548,2.7548,2.7358,2.7358,2172000.0
2012-06-07 15:40:00,2.88,2.89,2.87,2.88,2733600.0,2.7358,2.7453,2.7263,2.7358,2733600.0
2012-06-07 15:50:00,2.88,2.88,2.86,2.87,3715200.0,2.7358,2.7358,2.7168,2.7263,3715200.0
2012-06-08 09:30:00,2.86,2.86,2.83,2.84,4591200.0,2.7168,2.7168,2.6883,2.6978,4591200.0
2012-06-08 09:40:00,2.84,2.84,2.83,2.83,1874400.0,2.6978,2.6978,2.6883,2.6883,1874400.0
2012-06-08 09:50:00,2.83,2.85,2.83,2.85,2316000.0,2.6883,2.7073,2.6883,2.7073,2316000.0
2012-06-08 10:00:00,2.85,2.87,2.84,2.86,2100000.0,2.7073,2.7263,2.6978,2.7168,2100000.0
2012-06-08 10:10:00,2.86,2.87,2.85,2.86,1204800.0,2.7168,2.7263,2.7073,2.7168,1204800.0
2012-06-08 10:20:00,2.86,2.86,2.85,2.86,1118400.0,2.7168,2.7168,2.7073,2.7168,1118400.0
2012-06-08 10:30:00,2.86,2.87,2.86,2.87,1003200.0,2.7168,2.7263,2.7168,2.7263,1003200.0
2012-06-08 10:40:00,2.87,2.89,2.87,2.89,1308000.0,2.7263,2.7453,2.7263,2.7453,1308000.0
2012-06-08 10:50:00,2.88,2.89,2.88,2.89,1084800.0,2.7358,2.7453,2.7358,2.7453,1084800.0
2012-06-08 11:00:00,2.89,2.89,2.88,2.88,1120800.0,2.7453,2.7453,2.7358,2.7358,1120800.0
2012-06-08 11:10:00,2.88,2.88,2.87,2.87,952800.0,2.7358,2.7358,2.7263,2.7263,952800.0
2012-06-08 11:20:00,2.87,2.88,2.87,2.88,700800.0,2.7263,2.7358,2.7263,2.7358,700800.0
2012-06-08 11:30:00,2.88,2.89,2.88,2.89,912000.0,2.7358,2.7453,2.7358,2.7453,912000.0
2012-06-08 11:40:00,2.89,2.89,2.88,2.89,321600.0,2.7453,2.7453,2.7358,2.7453,321600.0
2012-06-08 11:50:00,2.89,2.89,2.88,2.88,511200.0,2.7453,2.7453,2.7358,2.7358,511200.0
2012-06-08 12:00:00,2.88,2.89,2.88,2.88,880800.0,2.7358,2.7453,2.7358,2.7358,880800.0
2012-06-08 12:10:00,2.88,2.88,2.88,2.88,640800.0,2.7358,2.7358,2.7358,2.7358,640800.0
2012-06-08 12:20:00,2.88,2.89,2.88,2.89,585600.0,2.7358,2.7453,2.7358,2.7453,585600.0
2012-06-08 12:30:00,2.89,2.91,2.89,2.9,1744800.0,2.7453,2.7643,2.7453,2.7548,1744800.0
2012-06-08 12:40:00,2.9,2.91,2.9,2.91,1106400.0,2.7548,2.7643,2.7548,2.7643,1106400.0
2012-06-08 12:50:00,2.91,2.91,2.91,2.91,528000.0,2.7643,2.7643,2.7643,2.7643,528000.0
2012-06-08 13:00:00,2.91,2.93,2.91,2.93,1780800.0,2.7643,2.7833,2.7643,2.7833,1780800.0
2012-06-08 13:10:00,2.93,2.93,2.92,2.92,1118400.0,2.7833,2.7833,2.7738,2.7738,1118400.0
2012-06-08 13:20:00,2.92,2.93,2.92,2.92,415200.0,2.7738,2.7833,2.7738,2.7738,415200.0
2012-06-08 13:30:00,2.92,2.92,2.92,2.92,1380000.0,2.7738,2.7738,2.7738,2.7738,1380000.0
2012-06-08 13:40:00,2.92,2.92,2.91,2.92,1017600.0,2.7738,2.7738,2.7643,2.7738,1017600.0
2012-06-08 13:50:00,2.92,2.92,2.92,2.92,842400.0,2.7738,2.7738,2.7738,2.7738,842400.0
2012-06-08 14:00:00,2.92,2.92,2.91,2.92,276000.0,2.7738,2.7738,2.7643,2.7738,276000.0
2012-06-08 14:10:00,2.92,2.92,2.91,2.92,516000.0,2.7738,2.7738,2.7643,2.7738,516000.0
2012-06-08 14:20:00,2.91,2.92,2.91,2.92,396000.0,2.7643,2.7738,2.7643,2.7738,396000.0
2012-06-08 14:30:00,2.92,2.94,2.92,2.93,2025600.0,2.7738,2.7928,2.7738,2.7833,2025600.0
2012-06-08 14:40:00,2.93,2.94,2.93,2.93,856800.0,2.7833,2.7928,2.7833,2.7833,856800.0
2012-06-08 14:50:00,2.93,2.93,2.92,2.92,240000.0,2.7833,2.7833,2.7738,2.7738,240000.0
2012-06-08 15:00:00,2.92,2.93,2.92,2.92,444000.0,2.7738,2.7833,2.7738,2.7738,444000.0
2012-06-08 15:10:00,2.92,2.94,2.92,2.93,681600.0,2.7738,2.7928,2.7738,2.7833,681600.0
2012-06-08 15:20:00,2.93,2.93,2.93,2.93,727200.0,2.7833,2.7833,2.7833,2.7833,727200.0
2012-06-08 15:30:00,2.93,2.93,2.92,2.92,1308000.0,2.7833,2.7833,2.7738,2.7738,1308000.0
2012-06-08 15:40:00,2.92,2.95,2.92,2.94,3206400.0,2.7738,2.8023,2.7738,2.7928,3206400.0
2012-06-08 15:50:00,2.94,2.95,2.93,2.94,4680000.0,2.7928,2.8023,2.7833,2.7928,4680000.0
2012-06-11 09:30:00,3.02,3.02,2.98,2.98,5685600.0,2.8688,2.8688,2.8308,2.8308,5685600.0
2012-06-11 09:40:00,2.98,2.98,2.96,2.97,2188800.0,2.8308,2.8308,2.8118,2.8213,2188800.0
2012-06-11 09:50:00,2.97,2.98,2.95,2.96,3528000.0,2.8213,2.8308,2.8023,2.8118,3528000.0
2012-06-11 10:00:00,2.95,2.97,2.94,2.94,4737600.0,2.8023,2.8213,2.7928,2.7928,4737600.0
2012-06-11 10:10:00,2.94,2.96,2.94,2.94,2800800.0,2.7928,2.8118,2.7928,2.7928,2800800.0
2012-06-11 10:20:00,2.94,2.95,2.93,2.94,2160000.0,2.7928,2.8023,2.7833,2.7928,2160000.0
2012-06-11 10:30:00,2.94,2.95,2.93,2.95,1646400.0,2.7928,2.8023,2.7833,2.8023,1646400.0
2012-06-11 10:40:00,2.95,2.95,2.92,2.93,1286400.0,2.8023,2.8023,2.7738,2.7833,1286400.0
2012-06-11 10:50:00,2.93,2.93,2.91,2.92,2244000.0,2.7833,2.7833,2.7643,2.7738,2244000.0
2012-06-11 11:00:00,2.92,2.93,2.91,2.92,2167200.0,2.7738,2.7833,2.7643,2.7738,2167200.0
2012-06-11 11:10:00,2.92,2.93,2.91,2.91,1620000.0,2.7738,2.7833,2.7643,2.7643,1620000.0
2012-06-11 11:20:00,2.91,2.92,2.91,2.92,1197600.0,2.7643,2.7738,2.7643,2.7738,1197600.0
2012-06-11 11:30:00,2.92,2.94,2.92,2.94,1598400.0,2.7738,2.7928,2.7738,2.7928,1598400.0
2012-06-11 11:40:00,2.94,2.94,2.93,2.93,1500000.0,2.7928,2.7928,2.7833,2.7833,1500000.0
2012-06-11 11:50:00,2.93,2.93,2.91,2.93,1617600.0,2.7833,2.7833,2.7643,2.7833,1617600.0
2012-06-11 12:00:00,2.93,2.94,2.92,2.93,1176000.0,2.7833,2.7928,2.7738,2.7833,1176000.0
2012-06-11 12:10:00,2.93,2.93,2.92,2.92,1015200.0,2.7833,2.7833,2.7738,2.7738,1015200.0
2012-06-11 12:20:00,2.92,2.93,2.92,2.92,499200.0,2.7738,2.7833,2.7738,2.7738,499200.0
2012-06-11 12:30:00,2.92,2.93,2.92,2.93,619200.0,2.7738,2.7833,2.7738,2.7833,619200.0
2012-06-11 12:40:00,2.93,2.93,2.92,2.93,664800.0,2.7833,2.7833,2.7738,2.7833,664800.0
2012-06-11 12:50:00,2.93,2.93,2.93,2.93,225600.0,2.7833,2.7833,2.7833,2.7833,225600.0
2012-06-11 13:00:00,2.93,2.94,2.93,2.94,1276800.0,2.7833,2.7928,2.7833,2.7928,1276800.0
2012-06-11 13:10:00,2.94,2.95,2.94,2.94,1694400.0,2.7928,2.8023,2.7928,2.7928,1694400.0
2012-06-11 13:20:00,2.94,2.94,2.93,2.94,1068000.0,2.7928,2.7928,2.7833,2.7928,1068000.0
2012-06-11 13:30:00,2.94,2.94,2.92,2.93,823200.0,2.7928,2.7928,2.7738,2.7833,823200.0
2012-06-11 13:40:00,2.93,2.93,2.91,2.91,720000.0,2.7833,2.7833,2.7643,2.7643,720000.0
2012-06-11 13:50:00,2.92,2.92,2.92,2.92,513600.0,2.7738,2.7738,2.7738,2.7738,513600.0
2012-06-11 14:00:00,2.92,2.92,2.89,2.9,2474400.0,2.7738,2.7738,2.7453,2.7548,2474400.0
2012-06-11 14:10:00,2.9,2.9,2.89,2.89,1214400.0,2.7548,2.7548,2.7453,2.7453,1214400.0
2012-06-11 14:20:00,2.89,2.9,2.89,2.89,1260000.0,2.7453,2.7548,2.7453,2.7453,1260000.0
2012-06-11 14:30:00,2.9,2.91,2.9,2.9,782400.0,2.7548,2.7643,2.7548,2.7548,782400.0
2012-06-11 14:40:00,2.9,2.91,2.9,2.9,830400.0,2.7548,2.7643,2.7548,2.7548,830400.0
2012-06-11 14:50:00,2.9,2.9,2.89,2.9,1843200.0,2.7548,2.7548,2.7453,2.7548,1843200.0
2012-06-11 15:00:00,2.9,2.9,2.88,2.88,1204800.0,2.7548,2.7548,2.7358,2.7358,1204800.0
2012-06-11 15:10:00,2.88,2.89,2.87,2.87,2510400.0,2.7358,2.7453,2.7263,2.7263,2510400.0
2012-06-11 15:20:00,2.87,2.87,2.86,2.87,897600.0,2.7263,2.7263,2.7168,2.7263,897600.0
2012-06-11 15:30:00,2.87,2.88,2.86,2.87,1315200.0,2.7263,2.7358,2.7168,2.7263,1315200.0
2012-06-11 15:40:00,2.88,2.89,2.85,2.86,1965600.0,2.7358,2.7453,2.7073,2.7168,1965600.0
2012-06-11 15:50:00,2.85,2.86,2.82,2.83,5337600.0,2.7073,2.7168,2.6788,2.6883,5337600.0
2012-06-12 09:30:00,2.86,2.87,2.84,2.84,4401600.0,2.7168,2.7263,2.6978,2.6978,4401600.0
2012-06-12 09:40:00,2.84,2.87,2.84,2.86,2858400.0,2.6978,2.7263,2.6978,2.7168,2858400.0
2012-06-12 09:50:00,2.86,2.87,2.85,2.86,2589600.0,2.7168,2.7263,2.7073,2.7168,2589600.0
2012-06-12 10:00:00,2.86,2.88,2.83,2.84,4185600.0,2.7168,2.7358,2.6883,2.6978,4185600.0
2012-06-12 10:10:00,2.84,2.84,2.82,2.83,3187200.0,2.6978,2.6978,2.6788,2.6883,3187200.0
2012-06-12 10:20:00,2.83,2.84,2.82,2.83,2460000.0,2.6883,2.6978,2.6788,2.6883,2460000.0
2012-06-12 10:30:00,2.83,2.83,2.82,2.82,1293600.0,2.6883,2.6883,2.6788,2.6788,1293600.0
2012-06-12 10:40:00,2.82,2.86,2.82,2.85,2390400.0,2.6788,2.7168,2.6788,2.7073,2390400.0
2012-06-12 10:50:00,2.85,2.86,2.84,2.85,924000.0,2.7073,2.7168,2.6978,2.7073,924000.0
2012-06-12 11:00:00,2.85,2.87,2.85,2.87,1843200.0,2.7073,2.7263,2.7073,2.7263,1843200.0
2012-06-12 11:10:00,2.87,2.89,2.87,2.89,4046400.0,2.7263,2.7453,2.7263,2.7453,4046400.0
2012-06-12 11:20:00,2.89,2.91,2.89,2.9,3708000.0,2.7453,2.7643,2.7453,2.7548,3708000.0
2012-06-12 11:30:00,2.9,2.9,2.89,2.9,2452800.0,2.7548,2.7548,2.7453,2.7548,2452800.0
2012-06-12 11:40:00,2.9,2.9,2.89,2.89,1084800.0,2.7548,2.7548,2.7453,2.7453,1084800.0
2012-06-12 11:50:00,2.89,2.89,2.88,2.88,1672800.0,2.7453,2.7453,2.7358,2.7358,1672800.0
2012-06-12 12:00:00,2.89,2.9,2.88,2.88,1130400.0,2.7453,2.7548,2.7358,2.7358,1130400.0
2012-06-12 12:10:00,2.88,2.88,2.87,2.88,2635200.0,2.7358,2.7358,2.7263,2.7358,2635200.0
2012-06-12 12:20:00,2.88,2.89,2.88,2.88,1202400.0,2.7358,2.7453,2.7358,2.7358,1202400.0
2012-06-12 12:30:00,2.88,2.89,2.88,2.89,1152000.0,2.7358,2.7453,2.7358,2.7453,1152000.0
2012-06-12 12:40:00,2.89,2.89,2.88,2.88,638400.0,2.7453,2.7453,2.7358,2.7358,638400.0
2012-06-12 12:50:00,2.88,2.88,2.87,2.87,506400.0,2.7358,2.7358,2.7263,2.7263,506400.0
2012-06-12 13:00:00,2.87,2.88,2.87,2.87,441600.0,2.7263,2.7358,2.7263,2.7263,441600.0
2012-06-12 13:10:00,2.87,2.9,2.87,2.9,1968000.0,2.7263,2.7548,2.7263,2.7548,1968000.0
2012-06-12 13:20:00,2.9,2.9,2.88,2.88,952800.0,2.7548,2.7548,2.7358,2.7358,952800.0
2012-06-12 13:30:00,2.89,2.9,2.88,2.89,544800.0,2.7453,2.7548,2.7358,2.7453,544800.0
2012-06-12 13:40:00,2.9,2.9,2.88,2.89,1065600.0,2.7548,2.7548,2.7358,2.7453,1065600.0
2012-06-12 13:50:00,2.89,2.89,2.88,2.88,1444800.0,2.7453,2.7453,2.7358,2.7358,1444800.0
2012-06-12 14:00:00,2.88,2.89,2.88,2.88,465600.0,2.7358,2.7453,2.7358,2.7358,465600.0
2012-06-12 14:10:00,2.88,2.89,2.88,2.88,633600.0,2.7358,2.7453,2.7358,2.7358,633600.0
2012-06-12 14:20:00,2.88,2.89,2.88,2.89,801600.0,2.7358,2.7453,2.7358,2.7453,801600.0
2012-06-12 14:30:00,2.88,2.91,2.88,2.91,1684800.0,2.7358,2.7643,2.7358,2.7643,1684800.0
2012-06-12 14:40:00,2.9,2.91,2.9,2.9,590400.0,2.7548,2.7643,2.7548,2.7548,590400.0
2012-06-12 14:50:00,2.9,2.9,2.89,2.9,499200.0,2.7548,2.7548,2.7453,2.7548,499200.0
2012-06-12 15:00:00,2.9,2.9,2.89,2.9,504000.0,2.7548,2.7548,2.7453,2.7548,504000.0
2012-06-12 15:10:00,2.9,2.91,2.89,2.89,1375200.0,2.7548,2.7643,2.7453,2.7453,1375200.0
2012-06-12 15:20:00,2.89,2.91,2.89,2.91,2100000.0,2.7453,2.7643,2.7453,2.7643,2100000.0
2012-06-12 15:30:00,2.91,2.91,2.9,2.91,1070400.0,2.7643,2.7643,2.7548,2.7643,1070400.0
2012-06-12 15:40:00,2.91,2.93,2.91,2.92,4058400.0,2.7643,2.7833,2.7643,2.7738,4058400.0
2012-06-12 15:50:00,2.92,2.93,2.92,2.93,5498400.0,2.7738,2.7833,2.7738,2.7833,5498400.0
2012-06-13 09:30:00,2.9,2.9,2.88,2.89,2587200.0,2.7548,2.7548,2.7358,2.7453,2587200.0
2012-06-13 09:40:00,2.89,2.91,2.89,2.89,2035200.0,2.7453,2.7643,2.7453,2.7453,2035200.0
2012-06-13 09:50:00,2.89,2.89,2.87,2.89,1672800.0,2.7453,2.7453,2.7263,2.7453,1672800.0
2012-06-13 10:00:00,2.89,2.91,2.88,2.91,1276800.0,2.7453,2.7643,2.7358,2.7643,1276800.0
2012-06-13 10:10:00,2.91,2.92,2.91,2.92,2798400.0,2.7643,2.7738,2.7643,2.7738,2798400.0
2012-06-13 10:20:00,2.92,2.93,2.91,2.91,1183200.0,2.7738,2.7833,2.7643,2.7643,1183200.0
2012-06-13 10:30:00,2.92,2.95,2.92,2.94,3156000.0,2.7738,2.8023,2.7738,2.7928,3156000.0
2012-06-13 10:40:00,2.95,2.95,2.94,2.94,1956000.0,2.8023,2.8023,2.7928,2.7928,1956000.0
2012-06-13 10:50:00,2.94,2.95,2.94,2.95,475200.0,2.7928,2.8023,2.7928,2.8023,475200.0
2012-06-13 11:00:00,2.95,2.95,2.92,2.92,2575200.0,2.8023,2.8023,2.7738,2.7738,2575200.0
2012-06-13 11:10:00,2.93,2.93,2.92,2.93,1291200.0,2.7833,2.7833,2.7738,2.7833,1291200.0
2012-06-13 11:20:00,2.93,2.94,2.93,2.93,710400.0,2.7833,2.7928,2.7833,2.7833,710400.0
2012-06-13 11:30:00,2.93,2.95,2.93,2.94,717600.0,2.7833,2.8023,2.7833,2.7928,717600.0
2012-06-13 11:40:00,2.94,2.94,2.93,2.93,672000.0,2.7928,2.7928,2.7833,2.7833,672000.0
2012-06-13 11:50:00,2.93,2.93,2.92,2.93,753600.0,2.7833,2.7833,2.7738,2.7833,753600.0
2012-06-13 12:00:00,2.92,2.92,2.91,2.91,518400.0,2.7738,2.7738,2.7643,2.7643,518400.0
2012-06-13 12:10:00,2.91,2.92,2.91,2.92,655200.0,2.7643,2.7738,2.7643,2.7738,655200.0
2012-06-13 12:20:00,2.92,2.93,2.92,2.92,396000.0,2.7738,2.7833,2.7738,2.7738,396000.0
2012-06-13 12:30:00,2.92,2.94,2.92,2.94,1132800.0,2.7738,2.7928,2.7738,2.7928,1132800.0
2012-06-13 12:40:00,2.94,2.96,2.94,2.94,1850400.0,2.7928,2.8118,2.7928,2.7928,1850400.0
2012-06-13 12:50:00,2.94,2.95,2.94,2.94,976800.0,2.7928,2.8023,2.7928,2.7928,976800.0
2012-06-13 13:00:00,2.94,2.95,2.94,2.95,612000.0,2.7928,2.8023,2.7928,2.8023,612000.0
2012-06-13 13:10:00,2.95,2.95,2.94,2.95,981600.0,2.8023,2.8023,2.7928,2.8023,981600.0
2012-06-13 13:20:00,2.94,2.95,2.93,2.95,962400.0,2.7928,2.8023,2.7833,2.8023,962400.0
2012-06-13 13:30:00,2.95,2.95,2.95,2.95,494400.0,2.8023,2.8023,2.8023,2.8023,494400.0
2012-06-13 13:40:00,2.95,2.95,2.93,2.94,600000.0,2.8023,2.8023,2.7833,2.7928,600000.0
2012-06-13 13:50:00,2.93,2.94,2.92,2.92,604800.0,2.7833,2.7928,2.7738,2.7738,604800.0
2012-06-13 14:00:00,2.92,2.93,2.92,2.92,333600.0,2.7738,2.7833,2.7738,2.7738,333600.0
2012-06-13 14:10:00,2.92,2.92,2.91,2.92,667200.0,2.7738,2.7738,2.7643,2.7738,667200.0
2012-06-13 14:20:00,2.92,2.92,2.91,2.92,511200.0,2.7738,2.7738,2.7643,2.7738,511200.0
2012-06-13 14:30:00,2.92,2.92,2.91,2.91,571200.0,2.7738,2.7738,2.7643,2.7643,571200.0
2012-06-13 14:40:00,2.91,2.91,2.89,2.9,2028000.0,2.7643,2.7643,2.7453,2.7548,2028000.0
2012-06-13 14:50:00,2.9,2.9,2.89,2.89,830400.0,2.7548,2.7548,2.7453,2.7453,830400.0
2012-06-13 15:00:00,2.89,2.9,2.88,2.89,2164800.0,2.7453,2.7548,2.7358,2.7453,2164800.0
2012-06-13 15:10:00,2.89,2.89,2.86,2.86,1960800.0,2.7453,2.7453,2.7168,2.7168,1960800.0
2012-06-13 15:20:00,2.86,2.86,2.85,2.85,2709600.0,2.7168,2.7168,2.7073,2.7073,2709600.0
2012-06-13 15:30:00,2.85,2.87,2.85,2.86,1080000.0,2.7073,2.7263,2.7073,2.7168,1080000.0
2012-06-13 15:40:00,2.86,2.86,2.84,2.84,1483200.0,2.7168,2.7168,2.6978,2.6978,1483200.0
2012-06-13 15:50:00,2.85,2.88,2.84,2.87,3218400.0,2.7073,2.7358,2.6978,2.7263,3218400.0
2012-06-14 09:30:00,2.89,2.9,2.87,2.88,2287200.0,2.7453,2.7548,2.7263,2.7358,2287200.0
2012-06-14 09:40:00,2.87,2.89,2.87,2.88,2186400.0,2.7263,2.7453,2.7263,2.7358,2186400.0
2012-06-14 09:50:00,2.88,2.92,2.88,2.92,2575200.0,2.7358,2.7738,2.7358,2.7738,2575200.0
2012-06-14 10:00:00,2.92,2.93,2.92,2.92,2419200.0,2.7738,2.7833,2.7738,2.7738,2419200.0
2012-06-14 10:10:00,2.92,2.93,2.91,2.92,1034400.0,2.7738,2.7833,2.7643,2.7738,1034400.0
2012-06-14 10:20:00,2.92,2.92,2.91,2.92,1298400.0,2.7738,2.7738,2.7643,2.7738,1298400.0
2012-06-14 10:30:00,2.92,2.93,2.91,2.91,1358400.0,2.7738,2.7833,2.7643,2.7643,1358400.0
2012-06-14 10:40:00,2.92,2.93,2.91,2.92,1912800.0,2.7738,2.7833,2.7643,2.7738,1912800.0
2012-06-14 10:50:00,2.92,2.94,2.92,2.93,1622400.0,2.7738,2.7928,2.7738,2.7833,1622400.0
2012-06-14 11:00:00,2.93,2.94,2.93,2.93,1027200.0,2.7833,2.7928,2.7833,2.7833,1027200.0
2012-06-14 11:10:00,2.93,2.94,2.93,2.94,1970400.0,2.7833,2.7928,2.7833,2.7928,1970400.0
2012-06-14 11:20:00,2.94,2.95,2.94,2.95,1291200.0,2.7928,2.8023,2.7928,2.8023,1291200.0
2012-06-14 11:30:00,2.95,2.95,2.94,2.95,2212800.0,2.8023,2.8023,2.7928,2.8023,2212800.0
2012-06-14 11:40:00,2.95,2.95,2.94,2.94,364800.0,2.8023,2.8023,2.7928,2.7928,364800.0
2012-06-14 11:50:00,2.94,2.95,2.94,2.94,1264800.0,2.7928,2.8023,2.7928,2.7928,1264800.0
2012-06-14 12:00:00,2.94,2.94,2.94,2.94,559200.0,2.7928,2.7928,2.7928,2.7928,559200.0
2012-06-14 12:10:00,2.94,2.95,2.93,2.94,844800.0,2.7928,2.8023,2.7833,2.7928,844800.0
2012-06-14 12:20:00,2.94,2.94,2.94,2.94,674400.0,2.7928,2.7928,2.7928,2.7928,674400.0
2012-06-14 12:30:00,2.93,2.94,2.93,2.94,475200.0,2.7833,2.7928,2.7833,2.7928,475200.0
2012-06-14 12:40:00,2.94,2.95,2.94,2.95,336000.0,2.7928,2.8023,2.7928,2.8023,336000.0
2012-06-14 12:50:00,2.95,2.95,2.95,2.95,1008000.0,2.8023,2.8023,2.8023,2.8023,1008000.0
2012-06-14 13:00:00,2.95,2.96,2.95,2.95,1192800.0,2.8023,2.8118,2.8023,2.8023,1192800.0
2012-06-14 13:10:00,2.95,2.95,2.94,2.95,744000.0,2.8023,2.8023,2.7928,2.8023,744000.0
2012-06-14 13:20:00,2.94,2.95,2.93,2.94,1358400.0,2.7928,2.8023,2.7833,2.7928,1358400.0
2012-06-14 13:30:00,2.94,2.95,2.94,2.95,732000.0,2.7928,2.8023,2.7928,2.8023,732000.0
2012-06-14 13:40:00,2.95,2.95,2.94,2.94,220800.0,2.8023,2.8023,2.7928,2.7928,220800.0
2012-06-14 13:50:00,2.94,2.95,2.94,2.94,278400.0,2.7928,2.8023,2.7928,2.7928,278400.0
2012-06-14 14:00:00,2.94,2.95,2.94,2.95,319200.0,2.7928,2.8023,2.7928,2.8023,319200.0
2012-06-14 14:10:00,2.95,2.95,2.94,2.94,444000.0,2.8023,2.8023,2.7928,2.7928,444000.0
2012-06-14 14:20:00,2.94,2.94,2.93,2.93,871200.0,2.7928,2.7928,2.7833,2.7833,871200.0
2012-06-14 14:30:00,2.93,2.93,2.92,2.93,657600.0,2.7833,2.7833,2.7738,2.7833,657600.0
2012-06-14 14:40:00,2.93,2.93,2.92,2.92,520800.0,2.7833,2.7833,2.7738,2.7738,520800.0
2012-06-14 14:50:00,2.92,2.92,2.91,2.91,537600.0,2.7738,2.7738,2.7643,2.7643,537600.0
2012-06-14 15:00:00,2.91,3.0,2.91,2.96,8340000.0,2.7643,2.8498,2.7643,2.8118,8340000.0
2012-06-14 15:10:00,2.96,2.99,2.94,2.95,6643200.0,2.8118,2.8403,2.7928,2.8023,6643200.0
2012-06-14 15:20:00,2.95,2.96,2.92,2.93,2904000.0,2.8023,2.8118,2.7738,2.7833,2904000.0
2012-06-14 15:30:00,2.93,2.97,2.93,2.97,2395200.0,2.7833,2.8213,2.7833,2.8213,2395200.0
2012-06-14 15:40:00,2.97,2.98,2.96,2.97,4466400.0,2.8213,2.8308,2.8118,2.8213,4466400.0
2012-06-14 15:50:00,2.97,2.98,2.96,2.97,4226400.0,2.8213,2.8308,2.8118,2.8213,4226400.0
2012-06-15 09:30:00,3.0,3.01,2.99,2.99,3055200.0,2.8498,2.8593,2.8403,2.8403,3055200.0
2012-06-15 09:40:00,2.99,3.0,2.99,3.0,1648800.0,2.8403,2.8498,2.8403,2.8498,1648800.0
2012-06-15 09:50:00,3.0,3.01,2.98,3.01,2460000.0,2.8498,2.8593,2.8308,2.8593,2460000.0
2012-06-15 10:00:00,3.01,3.02,3.01,3.02,2016000.0,2.8593,2.8688,2.8593,2.8688,2016000.0
2012-06-15 10:10:00,3.01,3.02,3.01,3.01,1036800.0,2.8593,2.8688,2.8593,2.8593,1036800.0
2012-06-15 10:20:00,3.01,3.01,3.0,3.0,1389600.0,2.8593,2.8593,2.8498,2.8498,1389600.0
2012-06-15 10:30:00,3.01,3.01,3.0,3.01,1092000.0,2.8593,2.8593,2.8498,2.8593,1092000.0
2012-06-15 10:40:00,3.01,3.02,3.0,3.02,1423200.0,2.8593,2.8688,2.8498,2.8688,1423200.0
2012-06-15 10:50:00,3.02,3.02,3.01,3.02,660000.0,2.8688,2.8688,2.8593,2.8688,660000.0
2012-06-15 11:00:00,3.02,3.02,3.01,3.02,410400.0,2.8688,2.8688,2.8593,2.8688,410400.0
2012-06-15 11:10:00,3.02,3.02,3.02,3.02,866400.0,2.8688,2.8688,2.8688,2.8688,866400.0
2012-06-15 11:20:00,3.02,3.02,3.01,3.02,513600.0,2.8688,2.8688,2.8593,2.8688,513600.0
2012-06-15 11:30:00,3.02,3.03,3.02,3.02,1564800.0,2.8688,2.8783,2.8688,2.8688,1564800.0
2012-06-15 11:40:00,3.02,3.03,3.02,3.02,566400.0,2.8688,2.8783,2.8688,2.8688,566400.0
2012-06-15 11:50:00,3.02,3.02,3.01,3.02,506400.0,2.8688,2.8688,2.8593,2.8688,506400.0
2012-06-15 12:00:00,3.02,3.02,3.01,3.02,379200.0,2.8688,2.8688,2.8593,2.8688,379200.0
2012-06-15 12:10:00,3.02,3.02,3.01,3.02,991200.0,2.8688,2.8688,2.8593,2.8688,991200.0
2012-06-15 12:20:00,3.02,3.02,3.01,3.01,1418400.0,2.8688,2.8688,2.8593,2.8593,1418400.0
2012-06-15 12:30:00,3.01,3.01,3.0,3.0,938400.0,2.8593,2.8593,2.8498,2.8498,938400.0
2012-06-15 12:40:00,3.0,3.01,3.0,3.01,609600.0,2.8498,2.8593,2.8498,2.8593,609600.0
2012-06-15 12:50:00,3.01,3.01,3.0,3.01,513600.0,2.8593,2.8593,2.8498,2.8593,513600.0
2012-06-15 13:00:00,3.01,3.02,3.01,3.02,828000.0,2.8593,2.8688,2.8593,2.8688,828000.0
2012-06-15 13:10:00,3.02,3.03,3.02,3.02,969600.0,2.8688,2.8783,2.8688,2.8688,969600.0
2012-06-15 13:20:00,3.02,3.02,3.01,3.02,854400.0,2.8688,2.8688,2.8593,2.8688,854400.0
2012-06-15 13:30:00,3.02,3.02,3.01,3.01,290400.0,2.8688,2.8688,2.8593,2.8593,290400.0
2012-06-15 13:40:00,3.02,3.02,3.01,3.02,264000.0,2.8688,2.8688,2.8593,2.8688,264000.0
2012-06-15 13:50:00,3.02,3.02,3.01,3.02,655200.0,2.8688,2.8688,2.8593,2.8688,655200.0
2012-06-15 14:00:00,3.02,3.03,3.02,3.02,244800.0,2.8688,2.8783,2.8688,2.8688,244800.0
2012-06-15 14:10:00,3.02,3.02,3.02,3.02,280800.0,2.8688,2.8688,2.8688,2.8688,280800.0
2012-06-15 14:20:00,3.02,3.03,3.02,3.03,616800.0,2.8688,2.8783,2.8688,2.8783,616800.0
2012-06-15 14:30:00,3.03,3.04,3.03,3.04,1485600.0,2.8783,2.8878,2.8783,2.8878,1485600.0
2012-06-15 14:40:00,3.04,3.04,3.03,3.04,1212000.0,2.8878,2.8878,2.8783,2.8878,1212000.0
2012-06-15 14:50:00,3.04,3.04,3.03,3.03,1176000.0,2.8878,2.8878,2.8783,2.8783,1176000.0
2012-06-15 15:00:00,3.03,3.04,3.03,3.03,1034400.0,2.8783,2.8878,2.8783,2.8783,1034400.0
2012-06-15 15:10:00,3.03,3.04,3.03,3.04,955200.0,2.8783,2.8878,2.8783,2.8878,955200.0
2012-06-15 15:20:00,3.04,3.04,3.03,3.04,1183200.0,2.8878,2.8878,2.8783,2.8878,1183200.0
2012-06-15 15:30:00,3.04,3.04,3.04,3.04,2092800.0,2.8878,2.8878,2.8878,2.8878,2092800.0
2012-06-15 15:40:00,3.04,3.05,3.04,3.05,4070400.0,2.8878,2.8973,2.8878,2.8973,4070400.0
2012-06-15 15:50:00,3.05,3.06,3.05,3.05,3751200.0,2.8973,2.9068,2.8973,2.8973,3751200.0
2012-06-18 09:30:00,3.02,3.03,3.0,3.03,4070400.0,2.8688,2.8783,2.8498,2.8783,4070400.0
2012-06-18 09:40:00,3.03,3.04,3.03,3.03,3074400.0,2.8783,2.8878,2.8783,2.8783,3074400.0
2012-06-18 09:50:00,3.03,3.04,3.02,3.04,1910400.0,2.8783,2.8878,2.8688,2.8878,1910400.0
2012-06-18 10:00:00,3.04,3.05,3.03,3.04,4029600.0,2.8878,2.8973,2.8783,2.8878,4029600.0
2012-06-18 10:10:00,3.04,3.06,3.04,3.06,2832000.0,2.8878,2.9068,2.8878,2.9068,2832000.0
2012-06-18 10:20:00,3.06,3.07,3.06,3.06,3796800.0,2.9068,2.9163,2.9068,2.9068,3796800.0
2012-06-18 10:30:00,3.06,3.07,3.05,3.06,2748000.0,2.9068,2.9163,2.8973,2.9068,2748000.0
2012-06-18 10:40:00,3.06,3.08,3.06,3.08,2493600.0,2.9068,2.9258,2.9068,2.9258,2493600.0
2012-06-18 10:50:00,3.08,3.08,3.06,3.06,2592000.0,2.9258,2.9258,2.9068,2.9068,2592000.0
2012-06-18 11:00:00,3.06,3.06,3.04,3.05,1888800.0,2.9068,2.9068,2.8878,2.8973,1888800.0
2012-06-18 11:10:00,3.05,3.05,3.04,3.04,2536800.0,2.8973,2.8973,2.8878,2.8878,2536800.0
2012-06-18 11:20:00,3.04,3.05,3.04,3.05,2006400.0,2.8878,2.8973,2.8878,2.8973,2006400.0
2012-06-18 11:30:00,3.05,3.06,3.04,3.04,1557600.0,2.8973,2.9068,2.8878,2.8878,1557600.0
2012-06-18 11:40:00,3.04,3.06,3.04,3.05,1310400.0,2.8878,2.9068,2.8878,2.8973,1310400.0
2012-06-18 11:50:00,3.05,3.06,3.04,3.06,2280000.0,2.8973,2.9068,2.8878,2.9068,2280000.0
2012-06-18 12:00:00,3.05,3.06,3.05,3.05,1063200.0,2.8973,2.9068,2.8973,2.8973,1063200.0
2012-06-18 12:10:00,3.05,3.06,3.05,3.06,876000.0,2.8973,2.9068,2.8973,2.9068,876000.0
2012-06-18 12:20:00,3.06,3.06,3.05,3.05,933600.0,2.9068,2.9068,2.8973,2.8973,933600.0
2012-06-18 12:30:00,3.05,3.06,3.05,3.05,751200.0,2.8973,2.9068,2.8973,2.8973,751200.0
2012-06-18 12:40:00,3.05,3.06,3.05,3.06,924000.0,2.8973,2.9068,2.8973,2.9068,924000.0
2012-06-18 12:50:00,3.06,3.07,3.05,3.06,1257600.0,2.9068,2.9163,2.8973,2.9068,1257600.0
2012-06-18 13:00:00,3.05,3.06,3.05,3.06,1185600.0,2.8973,2.9068,2.8973,2.9068,1185600.0
2012-06-18 13:10:00,3.06,3.07,3.06,3.06,453600.0,2.9068,2.9163,2.9068,2.9068,453600.0
2012-06-18 13:20:00,3.07,3.07,3.06,3.07,878400.0,2.9163,2.9163,2.9068,2.9163,878400.0
2012-06-18 13:30:00,3.07,3.08,3.07,3.08,1046400.0,2.9163,2.9258,2.9163,2.9258,1046400.0
2012-06-18 13:40:00,3.08,3.08,3.07,3.07,518400.0,2.9258,2.9258,2.9163,2.9163,518400.0
2012-06-18 13:50:00,3.07,3.08,3.07,3.08,960000.0,2.9163,2.9258,2.9163,2.9258,960000.0
2012-06-18 14:00:00,3.08,3.08,3.07,3.07,554400.0,2.9258,2.9258,2.9163,2.9163,554400.0
2012-06-18 14:10:00,3.08,3.09,3.08,3.09,2239200.0,2.9258,2.9353,2.9258,2.9353,2239200.0
2012-06-18 14:20:00,3.09,3.1,3.08,3.09,1982400.0,2.9353,2.9448,2.9258,2.9353,1982400.0
2012-06-18 14:30:00,3.09,3.09,3.09,3.09,1039200.0,2.9353,2.9353,2.9353,2.9353,1039200.0
2012-06-18 14:40:00,3.09,3.09,3.07,3.08,1392000.0,2.9353,2.9353,2.9163,2.9258,1392000.0
2012-06-18 14:50:00,3.08,3.08,3.07,3.08,806400.0,2.9258,2.9258,2.9163,2.9258,806400.0
2012-06-18 15:00:00,3.08,3.08,3.08,3.08,412800.0,2.9258,2.9258,2.9258,2.9258,412800.0
2012-06-18 15:10:00,3.08,3.08,3.06,3.06,1665600.0,2.9258,2.9258,2.9068,2.9068,1665600.0
2012-06-18 15:20:00,3.06,3.07,3.06,3.07,801600.0,2.9068,2.9163,2.9068,2.9163,801600.0
2012-06-18 15:30:00,3.07,3.08,3.06,3.07,1852800.0,2.9163,2.9258,2.9068,2.9163,1852800.0
2012-06-18 15:40:00,3.07,3.08,3.07,3.07,1538400.0,2.9163,2.9258,2.9163,2.9163,1538400.0
2012-06-18 15:50:00,3.07,3.08,3.06,3.07,2733600.0,2.9163,2.9258,2.9068,2.9163,2733600.0
2012-06-19 09:30:00,3.12,3.13,3.12,3.12,2860800.0,2.9638,2.9733,2.9638,2.9638,2860800.0
2012-06-19 09:40:00,3.12,3.12,3.11,3.12,2308800.0,2.9638,2.9638,2.9543,2.9638,2308800.0
2012-06-19 09:50:00,3.12,3.14,3.12,3.14,1927200.0,2.9638,2.9828,2.9638,2.9828,1927200.0
2012-06-19 10:00:00,3.14,3.15,3.14,3.14,2868000.0,2.9828,2.9923,2.9828,2.9828,2868000.0
2012-06-19 10:10:00,3.14,3.16,3.14,3.16,2534400.0,2.9828,3.0018,2.9828,3.0018,2534400.0
2012-06-19 10:20:00,3.16,3.16,3.15,3.16,1550400.0,3.0018,3.0018,2.9923,3.0018,1550400.0
2012-06-19 10:30:00,3.16,3.17,3.15,3.15,1370400.0,3.0018,3.0113,2.9923,2.9923,1370400.0
2012-06-19 10:40:00,3.15,3.16,3.15,3.16,921600.0,2.9923,3.0018,2.9923,3.0018,921600.0
2012-06-19 10:50:00,3.16,3.16,3.15,3.16,1190400.0,3.0018,3.0018,2.9923,3.0018,1190400.0
2012-06-19 11:00:00,3.16,3.17,3.15,3.16,1802400.0,3.0018,3.0113,2.9923,3.0018,1802400.0
2012-06-19 11:10:00,3.16,3.17,3.15,3.15,688800.0,3.0018,3.0113,2.9923,2.9923,688800.0
2012-06-19 11:20:00,3.15,3.16,3.15,3.16,645600.0,2.9923,3.0018,2.9923,3.0018,645600.0
2012-06-19 11:30:00,3.16,3.16,3.15,3.16,520800.0,3.0018,3.0018,2.9923,3.0018,520800.0
2012-06-19 11:40:00,3.16,3.17,3.16,3.17,1046400.0,3.0018,3.0113,3.0018,3.0113,1046400.0
2012-06-19 11:50:00,3.17,3.17,3.16,3.17,1185600.0,3.0113,3.0113,3.0018,3.0113,1185600.0
2012-06-19 12:00:00,3.17,3.17,3.17,3.17,1070400.0,3.0113,3.0113,3.0113,3.0113,1070400.0
2012-06-19 12:10:00,3.17,3.17,3.16,3.16,890400.0,3.0113,3.0113,3.0018,3.0018,890400.0
2012-06-19 12:20:00,3.17,3.17,3.16,3.17,741600.0,3.0113,3.0113,3.0018,3.0113,741600.0
2012-06-19 12:30:00,3.17,3.17,3.16,3.16,585600.0,3.0113,3.0113,3.0018,3.0018,585600.0
2012-06-19 12:40:00,3.17,3.17,3.17,3.17,799200.0,3.0113,3.0113,3.0113,3.0113,799200.0
2012-06-19 12:50:00,3.17,3.18,3.17,3.17,460800.0,3.0113,3.0208,3.0113,3.0113,460800.0
2012-06-19 13:00:00,3.17,3.17,3.17,3.17,276000.0,3.0113,3.0113,3.0113,3.0113,276000.0
2012-06-19 13:10:00,3.17,3.18,3.17,3.18,924000.0,3.0113,3.0208,3.0113,3.0208,924000.0
2012-06-19 13:20:00,3.18,3.19,3.18,3.19,1120800.0,3.0208,3.0303,3.0208,3.0303,1120800.0
2012-06-19 13:30:00,3.19,3.2,3.19,3.2,2340000.0,3.0303,3.0398,3.0303,3.0398,2340000.0
2012-06-19 13:40:00,3.2,3.2,3.19,3.19,772800.0,3.0398,3.0398,3.0303,3.0303,772800.0
2012-06-19 13:50:00,3.19,3.19,3.19,3.19,494400.0,3.0303,3.0303,3.0303,3.0303,494400.0
2012-06-19 14:00:00,3.19,3.19,3.19,3.19,602400.0,3.0303,3.0303,3.0303,3.0303,602400.0
2012-06-19 14:10:00,3.19,3.19,3.18,3.19,345600.0,3.0303,3.0303,3.0208,3.0303,345600.0
2012-06-19 14:20:00,3.18,3.19,3.18,3.18,715200.0,3.0208,3.0303,3.0208,3.0208,715200.0
2012-06-19 14:30:00,3.18,3.18,3.16,3.17,2529600.0,3.0208,3.0208,3.0018,3.0113,2529600.0
2012-06-19 14:40:00,3.17,3.17,3.15,3.16,686400.0,3.0113,3.0113,2.9923,3.0018,686400.0
2012-06-19 14:50:00,3.16,3.17,3.16,3.17,619200.0,3.0018,3.0113,3.0018,3.0113,619200.0
2012-06-19 15:00:00,3.17,3.18,3.17,3.18,984000.0,3.0113,3.0208,3.0113,3.0208,984000.0
2012-06-19 15:10:00,3.18,3.18,3.17,3.18,1034400.0,3.0208,3.0208,3.0113,3.0208,1034400.0
2012-06-19 15:20:00,3.18,3.19,3.17,3.17,1152000.0,3.0208,3.0303,3.0113,3.0113,1152000.0
2012-06-19 15:30:00,3.17,3.18,3.16,3.17,1399200.0,3.0113,3.0208,3.0018,3.0113,1399200.0
2012-06-19 15:40:00,3.17,3.17,3.16,3.16,1622400.0,3.0113,3.0113,3.0018,3.0018,1622400.0
2012-06-19 15:50:00,3.16,3.16,3.15,3.16,2306400.0,3.0018,3.0018,2.9923,3.0018,2306400.0
2012-06-20 09:30:00,3.16,3.17,3.14,3.15,2508000.0,3.0028,3.0123,2.9838,2.9933,2508000.0
2012-06-20 09:40:00,3.15,3.15,3.14,3.14,1485600.0,2.9933,2.9933,2.9838,2.9838,1485600.0
2012-06-20 09:50:00,3.14,3.15,3.14,3.15,1404000.0,2.9838,2.9933,2.9838,2.9933,1404000.0
2012-06-20 10:00:00,3.15,3.16,3.14,3.15,940800.0,2.9933,3.0028,2.9838,2.9933,940800.0
2012-06-20 10:10:00,3.15,3.16,3.15,3.16,1308000.0,2.9933,3.0028,2.9933,3.0028,1308000.0
2012-06-20 10:20:00,3.15,3.16,3.15,3.15,1965600.0,2.9933,3.0028,2.9933,2.9933,1965600.0
2012-06-20 10:30:00,3.15,3.16,3.14,3.14,1255200.0,2.9933,3.0028,2.9838,2.9838,1255200.0
2012-06-20 10:40:00,3.15,3.15,3.14,3.14,441600.0,2.9933,2.9933,2.9838,2.9838,441600.0
2012-06-20 10:50:00,3.14,3.14,3.13,3.14,652800.0,2.9838,2.9838,2.9743,2.9838,652800.0
2012-06-20 11:00:00,3.14,3.15,3.14,3.14,1200000.0,2.9838,2.9933,2.9838,2.9838,1200000.0
2012-06-20 11:10:00,3.14,3.15,3.14,3.15,588000.0,2.9838,2.9933,2.9838,2.9933,588000.0
2012-06-20 11:20:00,3.14,3.15,3.14,3.15,410400.0,2.9838,2.9933,2.9838,2.9933,410400.0
2012-06-20 11:30:00,3.15,3.15,3.14,3.15,393600.0,2.9933,2.9933,2.9838,2.9933,393600.0
2012-06-20 11:40:00,3.15,3.15,3.14,3.15,672000.0,2.9933,2.9933,2.9838,2.9933,672000.0
2012-06-20 11:50:00,3.15,3.15,3.14,3.14,660000.0,2.9933,2.9933,2.9838,2.9838,660000.0
2012-06-20 12:00:00,3.14,3.14,3.12,3.13,1831200.0,2.9838,2.9838,2.9648,2.9743,1831200.0
2012-06-20 12:10:00,3.13,3.13,3.12,3.13,1135200.0,2.9743,2.9743,2.9648,2.9743,1135200.0
2012-06-20 12:20:00,3.13,3.13,3.11,3.12,1096800.0,2.9743,2.9743,2.9553,2.9648,1096800.0
2012-06-20 12:30:00,3.12,3.14,3.07,3.09,6684000.0,2.9648,2.9838,2.9173,2.9363,6684000.0
2012-06-20 12:40:00,3.09,3.14,3.08,3.13,5376000.0,2.9363,2.9838,2.9268,2.9743,5376000.0
2012-06-20 12:50:00,3.13,3.15,3.11,3.14,2107200.0,2.9743,2.9933,2.9553,2.9838,2107200.0
2012-06-20 13:00:00,3.14,3.19,3.14,3.18,4761600.0,2.9838,3.0313,2.9838,3.0218,4761600.0
2012-06-20 13:10:00,3.18,3.18,3.16,3.16,3146400.0,3.0218,3.0218,3.0028,3.0028,3146400.0
2012-06-20 13:20:00,3.16,3.17,3.15,3.16,1807200.0,3.0028,3.0123,2.9933,3.0028,1807200.0
2012-06-20 13:30:00,3.16,3.17,3.14,3.15,1022400.0,3.0028,3.0123,2.9838,2.9933,1022400.0
2012-06-20 13:40:00,3.14,3.16,3.14,3.16,321600.0,2.9838,3.0028,2.9838,3.0028,321600.0
2012-06-20 13:50:00,3.16,3.16,3.14,3.16,595200.0,3.0028,3.0028,2.9838,3.0028,595200.0
2012-06-20 14:00:00,3.16,3.16,3.14,3.16,1447200.0,3.0028,3.0028,2.9838,3.0028,1447200.0
2012-06-20 14:10:00,3.16,3.17,3.14,3.14,1790400.0,3.0028,3.0123,2.9838,2.9838,1790400.0
2012-06-20 14:20:00,3.14,3.15,3.12,3.13,2100000.0,2.9838,2.9933,2.9648,2.9743,2100000.0
2012-06-20 14:30:00,3.13,3.14,3.13,3.14,979200.0,2.9743,2.9838,2.9743,2.9838,979200.0
2012-06-20 14:40:00,3.13,3.13,3.1,3.11,2304000.0,2.9743,2.9743,2.9458,2.9553,2304000.0
2012-06-20 14:50:00,3.11,3.12,3.1,3.12,1008000.0,2.9553,2.9648,2.9458,2.9648,1008000.0
2012-06-20 15:00:00,3.12,3.12,3.1,3.1,700800.0,2.9648,2.9648,2.9458,2.9458,700800.0
2012-06-20 15:10:00,3.1,3.11,3.09,3.09,1168800.0,2.9458,2.9553,2.9363,2.9363,1168800.0
2012-06-20 15:20:00,3.09,3.12,3.09,3.12,1576800.0,2.9363,2.9648,2.9363,2.9648,1576800.0
2012-06-20 15:30:00,3.12,3.13,3.11,3.11,852000.0,2.9648,2.9743,2.9553,2.9553,852000.0
2012-06-20 15:40:00,3.11,3.14,3.11,3.13,1528800.0,2.9553,2.9838,2.9553,2.9743,1528800.0
2012-06-20 15:50:00,3.13,3.15,3.12,3.15,2179200.0,2.9743,2.9933,2.9648,2.9933,2179200.0
2012-06-21 09:30:00,3.16,3.17,3.14,3.14,4106400.0,3.0028,3.0123,2.9838,2.9838,4106400.0
2012-06-21 09:40:00,3.14,3.15,3.13,3.13,1269600.0,2.9838,2.9933,2.9743,2.9743,1269600.0
2012-06-21 09:50:00,3.13,3.15,3.13,3.14,676800.0,2.9743,2.9933,2.9743,2.9838,676800.0
2012-06-21 10:00:00,3.13,3.13,3.1,3.11,4046400.0,2.9743,2.9743,2.9458,2.9553,4046400.0
2012-06-21 10:10:00,3.11,3.12,3.1,3.11,1120800.0,2.9553,2.9648,2.9458,2.9553,1120800.0
2012-06-21 10:20:00,3.11,3.12,3.09,3.1,1416000.0,2.9553,2.9648,2.9363,2.9458,1416000.0
2012-06-21 10:30:00,3.1,3.11,3.1,3.1,660000.0,2.9458,2.9553,2.9458,2.9458,660000.0
2012-06-21 10:40:00,3.1,3.12,3.1,3.11,612000.0,2.9458,2.9648,2.9458,2.9553,612000.0
2012-06-21 10:50:00,3.11,3.12,3.11,3.11,1538400.0,2.9553,2.9648,2.9553,2.9553,1538400.0
2012-06-21 11:00:00,3.11,3.11,3.07,3.07,3108000.0,2.9553,2.9553,2.9173,2.9173,3108000.0
2012-06-21 11:10:00,3.07,3.07,3.06,3.07,1768800.0,2.9173,2.9173,2.9078,2.9173,1768800.0
2012-06-21 11:20:00,3.07,3.07,3.06,3.06,1502400.0,2.9173,2.9173,2.9078,2.9078,1502400.0
2012-06-21 11:30:00,3.06,3.06,3.05,3.06,1922400.0,2.9078,2.9078,2.8983,2.9078,1922400.0
2012-06-21 11:40:00,3.05,3.06,3.04,3.06,1236000.0,2.8983,2.9078,2.8888,2.9078,1236000.0
2012-06-21 11:50:00,3.06,3.07,3.05,3.07,2109600.0,2.9078,2.9173,2.8983,2.9173,2109600.0
2012-06-21 12:00:00,3.06,3.07,3.05,3.05,2366400.0,2.9078,2.9173,2.8983,2.8983,2366400.0
2012-06-21 12:10:00,3.05,3.05,3.04,3.04,4144800.0,2.8983,2.8983,2.8888,2.8888,4144800.0
2012-06-21 12:20:00,3.05,3.05,3.0,3.01,4934400.0,2.8983,2.8983,2.8508,2.8603,4934400.0
2012-06-21 12:30:00,3.01,3.02,3.01,3.02,2126400.0,2.8603,2.8698,2.8603,2.8698,2126400.0
2012-06-21 12:40:00,3.02,3.02,3.01,3.02,1389600.0,2.8698,2.8698,2.8603,2.8698,1389600.0
2012-06-21 12:50:00,3.02,3.02,3.02,3.02,799200.0,2.8698,2.8698,2.8698,2.8698,799200.0
2012-06-21 13:00:00,3.02,3.03,3.01,3.02,1389600.0,2.8698,2.8793,2.8603,2.8698,1389600.0
2012-06-21 13:10:00,3.02,3.02,3.0,3.0,1017600.0,2.8698,2.8698,2.8508,2.8508,1017600.0
2012-06-21 13:20:00,3.0,3.02,3.0,3.0,1900800.0,2.8508,2.8698,2.8508,2.8508,1900800.0
2012-06-21 13:30:00,3.0,3.01,2.99,2.99,1548000.0,2.8508,2.8603,2.8413,2.8413,1548000.0
2012-06-21 13:40:00,2.99,2.99,2.98,2.99,1399200.0,2.8413,2.8413,2.8318,2.8413,1399200.0
2012-06-21 13:50:00,2.99,3.0,2.98,2.99,866400.0,2.8413,2.8508,2.8318,2.8413,866400.0
2012-06-21 14:00:00,2.99,2.99,2.98,2.98,897600.0,2.8413,2.8413,2.8318,2.8318,897600.0
2012-06-21 14:10:00,2.98,2.98,2.97,2.97,2512800.0,2.8318,2.8318,2.8223,2.8223,2512800.0
2012-06-21 14:20:00,2.97,2.97,2.96,2.97,1778400.0,2.8223,2.8223,2.8128,2.8223,1778400.0
2012-06-21 14:30:00,2.97,2.97,2.96,2.96,885600.0,2.8223,2.8223,2.8128,2.8128,885600.0
2012-06-21 14:40:00,2.97,2.98,2.97,2.98,1562400.0,2.8223,2.8318,2.8223,2.8318,1562400.0
2012-06-21 14:50:00,2.98,2.98,2.97,2.98,974400.0,2.8318,2.8318,2.8223,2.8318,974400.0
2012-06-21 15:00:00,2.98,2.98,2.96,2.97,813600.0,2.8318,2.8318,2.8128,2.8223,813600.0
2012-06-21 15:10:00,2.97,2.97,2.95,2.95,2268000.0,2.8223,2.8223,2.8033,2.8033,2268000.0
2012-06-21 15:20:00,2.95,2.96,2.94,2.96,1509600.0,2.8033,2.8128,2.7937,2.8128,1509600.0
2012-06-21 15:30:00,2.96,2.97,2.94,2.96,2311200.0,2.8128,2.8223,2.7937,2.8128,2311200.0
2012-06-21 15:40:00,2.96,2.96,2.94,2.94,3816000.0,2.8128,2.8128,2.7937,2.7937,3816000.0
2012-06-21 15:50:00,2.94,2.95,2.93,2.93,5803200.0,2.7937,2.8033,2.7842,2.7842,5803200.0
2012-06-22 09:30:00,2.98,2.98,2.96,2.97,3852000.0,2.8318,2.8318,2.8128,2.8223,3852000.0
2012-06-22 09:40:00,2.97,2.97,2.96,2.97,1284000.0,2.8223,2.8223,2.8128,2.8223,1284000.0
2012-06-22 09:50:00,2.97,2.98,2.96,2.97,1176000.0,2.8223,2.8318,2.8128,2.8223,1176000.0
2012-06-22 10:00:00,2.97,2.99,2.97,2.97,3518400.0,2.8223,2.8413,2.8223,2.8223,3518400.0
2012-06-22 10:10:00,2.98,2.98,2.97,2.97,1267200.0,2.8318,2.8318,2.8223,2.8223,1267200.0
2012-06-22 10:20:00,2.97,2.97,2.96,2.96,1641600.0,2.8223,2.8223,2.8128,2.8128,1641600.0
2012-06-22 10:30:00,2.96,2.97,2.95,2.95,1344000.0,2.8128,2.8223,2.8033,2.8033,1344000.0
2012-06-22 10:40:00,2.95,2.96,2.95,2.95,960000.0,2.8033,2.8128,2.8033,2.8033,960000.0
2012-06-22 10:50:00,2.95,2.97,2.95,2.96,1483200.0,2.8033,2.8223,2.8033,2.8128,1483200.0
2012-06-22 11:00:00,2.96,2.98,2.96,2.97,1214400.0,2.8128,2.8318,2.8128,2.8223,1214400.0
2012-06-22 11:10:00,2.97,2.97,2.96,2.97,681600.0,2.8223,2.8223,2.8128,2.8223,681600.0
2012-06-22 11:20:00,2.97,2.97,2.96,2.96,916800.0,2.8223,2.8223,2.8128,2.8128,916800.0
2012-06-22 11:30:00,2.96,2.97,2.96,2.97,772800.0,2.8128,2.8223,2.8128,2.8223,772800.0
2012-06-22 11:40:00,2.97,2.98,2.97,2.97,1464000.0,2.8223,2.8318,2.8223,2.8223,1464000.0
2012-06-22 11:50:00,2.97,2.98,2.97,2.97,1449600.0,2.8223,2.8318,2.8223,2.8223,1449600.0
2012-06-22 12:00:00,2.97,2.98,2.96,2.97,775200.0,2.8223,2.8318,2.8128,2.8223,775200.0
2012-06-22 12:10:00,2.97,2.97,2.96,2.97,708000.0,2.8223,2.8223,2.8128,2.8223,708000.0
2012-06-22 12:20:00,2.97,2.97,2.96,2.96,844800.0,2.8223,2.8223,2.8128,2.8128,844800.0
2012-06-22 12:30:00,2.97,2.97,2.96,2.96,376800.0,2.8223,2.8223,2.8128,2.8128,376800.0
2012-06-22 12:40:00,2.96,2.97,2.96,2.97,708000.0,2.8128,2.8223,2.8128,2.8223,708000.0
2012-06-22 12:50:00,2.97,2.97,2.96,2.97,290400.0,2.8223,2.8223,2.8128,2.8223,290400.0
2012-06-22 13:00:00,2.96,2.97,2.96,2.96,794400.0,2.8128,2.8223,2.8128,2.8128,794400.0
2012-06-22 13:10:00,2.96,2.97,2.96,2.97,122400.0,2.8128,2.8223,2.8128,2.8223,122400.0
2012-06-22 13:20:00,2.97,2.97,2.97,2.97,196800.0,2.8223,2.8223,2.8223,2.8223,196800.0
2012-06-22 13:30:00,2.97,2.98,2.97,2.98,285600.0,2.8223,2.8318,2.8223,2.8318,285600.0
2012-06-22 13:40:00,2.98,2.98,2.98,2.98,518400.0,2.8318,2.8318,2.8318,2.8318,518400.0
2012-06-22 13:50:00,2.98,2.98,2.97,2.98,482400.0,2.8318,2.8318,2.8223,2.8318,482400.0
2012-06-22 14:00:00,2.98,2.99,2.98,2.98,921600.0,2.8318,2.8413,2.8318,2.8318,921600.0
2012-06-22 14:10:00,2.98,2.98,2.98,2.98,276000.0,2.8318,2.8318,2.8318,2.8318,276000.0
2012-06-22 14:20:00,2.98,2.98,2.98,2.98,175200.0,2.8318,2.8318,2.8318,2.8318,175200.0
2012-06-22 14:30:00,2.98,2.99,2.98,2.99,268800.0,2.8318,2.8413,2.8318,2.8413,268800.0
2012-06-22 14:40:00,2.99,3.0,2.99,3.0,1348800.0,2.8413,2.8508,2.8413,2.8508,1348800.0
2012-06-22 14:50:00,3.0,3.01,3.0,3.0,1694400.0,2.8508,2.8603,2.8508,2.8508,1694400.0
2012-06-22 15:00:00,3.0,3.01,3.0,3.0,926400.0,2.8508,2.8603,2.8508,2.8508,926400.0
2012-06-22 15:10:00,3.0,3.01,2.99,3.0,1166400.0,2.8508,2.8603,2.8413,2.8508,1166400.0
2012-06-22 15:20:00,3.0,3.0,2.99,2.99,626400.0,2.8508,2.8508,2.8413,2.8413,626400.0
2012-06-22 15:30:00,2.99,3.0,2.99,3.0,1411200.0,2.8413,2.8508,2.8413,2.8508,1411200.0
2012-06-22 15:40:00,3.0,3.01,2.99,3.01,1677600.0,2.8508,2.8603,2.8413,2.8603,1677600.0
2012-06-22 15:50:00,3.01,3.02,3.0,3.0,2858400.0,2.8603,2.8698,2.8508,2.8508,2858400.0
2012-06-25 09:30:00,2.91,2.91,2.88,2.88,2467200.0,2.7652,2.7652,2.7367,2.7367,2467200.0
2012-06-25 09:40:00,2.88,2.88,2.87,2.88,3484800.0,2.7367,2.7367,2.7272,2.7367,3484800.0
2012-06-25 09:50:00,2.88,2.88,2.87,2.88,1473600.0,2.7367,2.7367,2.7272,2.7367,1473600.0
2012-06-25 10:00:00,2.89,2.89,2.87,2.87,3146400.0,2.7462,2.7462,2.7272,2.7272,3146400.0
2012-06-25 10:10:00,2.87,2.88,2.86,2.86,1800000.0,2.7272,2.7367,2.7177,2.7177,1800000.0
2012-06-25 10:20:00,2.86,2.86,2.85,2.85,876000.0,2.7177,2.7177,2.7082,2.7082,876000.0
2012-06-25 10:30:00,2.85,2.87,2.85,2.86,1080000.0,2.7082,2.7272,2.7082,2.7177,1080000.0
2012-06-25 10:40:00,2.86,2.86,2.85,2.86,1212000.0,2.7177,2.7177,2.7082,2.7177,1212000.0
2012-06-25 10:50:00,2.86,2.86,2.86,2.86,667200.0,2.7177,2.7177,2.7177,2.7177,667200.0
2012-06-25 11:00:00,2.86,2.86,2.85,2.86,1312800.0,2.7177,2.7177,2.7082,2.7177,1312800.0
2012-06-25 11:10:00,2.86,2.86,2.85,2.86,962400.0,2.7177,2.7177,2.7082,2.7177,962400.0
2012-06-25 11:20:00,2.86,2.86,2.85,2.85,729600.0,2.7177,2.7177,2.7082,2.7082,729600.0
2012-06-25 11:30:00,2.85,2.85,2.83,2.83,2808000.0,2.7082,2.7082,2.6892,2.6892,2808000.0
2012-06-25 11:40:00,2.83,2.84,2.83,2.84,984000.0,2.6892,2.6987,2.6892,2.6987,984000.0
2012-06-25 11:50:00,2.84,2.84,2.83,2.83,1197600.0,2.6987,2.6987,2.6892,2.6892,1197600.0
2012-06-25 12:00:00,2.83,2.84,2.82,2.83,892800.0,2.6892,2.6987,2.6797,2.6892,892800.0
2012-06-25 12:10:00,2.83,2.85,2.83,2.85,662400.0,2.6892,2.7082,2.6892,2.7082,662400.0
2012-06-25 12:20:00,2.85,2.85,2.84,2.84,532800.0,2.7082,2.7082,2.6987,2.6987,532800.0
2012-06-25 12:30:00,2.84,2.84,2.84,2.84,136800.0,2.6987,2.6987,2.6987,2.6987,136800.0
2012-06-25 12:40:00,2.84,2.85,2.84,2.84,264000.0,2.6987,2.7082,2.6987,2.6987,264000.0
2012-06-25 12:50:00,2.84,2.85,2.84,2.84,216000.0,2.6987,2.7082,2.6987,2.6987,216000.0
2012-06-25 13:00:00,2.84,2.84,2.83,2.84,487200.0,2.6987,2.6987,2.6892,2.6987,487200.0
2012-06-25 13:10:00,2.84,2.84,2.83,2.84,333600.0,2.6987,2.6987,2.6892,2.6987,333600.0
2012-06-25 13:20:00,2.84,2.85,2.84,2.85,564000.0,2.6987,2.7082,2.6987,2.7082,564000.0
2012-06-25 13:30:00,2.85,2.86,2.84,2.86,1389600.0,2.7082,2.7177,2.6987,2.7177,1389600.0
2012-06-25 13:40:00,2.86,2.86,2.85,2.85,316800.0,2.7177,2.7177,2.7082,2.7082,316800.0
2012-06-25 13:50:00,2.85,2.86,2.85,2.86,379200.0,2.7082,2.7177,2.7082,2.7177,379200.0
2012-06-25 14:00:00,2.86,2.86,2.85,2.85,628800.0,2.7177,2.7177,2.7082,2.7082,628800.0
2012-06-25 14:10:00,2.86,2.87,2.86,2.86,1135200.0,2.7177,2.7272,2.7177,2.7177,1135200.0
2012-06-25 14:20:00,2.86,2.86,2.85,2.85,1039200.0,2.7177,2.7177,2.7082,2.7082,1039200.0
2012-06-25 14:30:00,2.85,2.85,2.85,2.85,708000.0,2.7082,2.7082,2.7082,2.7082,708000.0
2012-06-25 14:40:00,2.85,2.85,2.84,2.84,1094400.0,2.7082,2.7082,2.6987,2.6987,1094400.0
2012-06-25 14:50:00,2.84,2.85,2.84,2.84,715200.0,2.6987,2.7082,2.6987,2.6987,715200.0
2012-06-25 15:00:00,2.84,2.86,2.84,2.85,590400.0,2.6987,2.7177,2.6987,2.7082,590400.0
2012-06-25 15:10:00,2.86,2.87,2.85,2.86,1639200.0,2.7177,2.7272,2.7082,2.7177,1639200.0
2012-06-25 15:20:00,2.86,2.88,2.86,2.87,1425600.0,2.7177,2.7367,2.7177,2.7272,1425600.0
2012-06-25 15:30:00,2.87,2.87,2.86,2.87,1094400.0,2.7272,2.7272,2.7177,2.7272,1094400.0
2012-06-25 15:40:00,2.87,2.88,2.86,2.87,1248000.0,2.7272,2.7367,2.7177,2.7272,1248000.0
2012-06-25 15:50:00,2.87,2.87,2.85,2.86,2539200.0,2.7272,2.7272,2.7082,2.7177,2539200.0
2012-06-26 09:30:00,2.88,2.89,2.87,2.89,1737600.0,2.7367,2.7462,2.7272,2.7462,1737600.0
2012-06-26 09:40:00,2.89,2.9,2.88,2.89,1771200.0,2.7462,2.7557,2.7367,2.7462,1771200.0
2012-06-26 09:50:00,2.88,2.88,2.88,2.88,933600.0,2.7367,2.7367,2.7367,2.7367,933600.0
2012-06-26 10:00:00,2.88,2.9,2.87,2.89,3220800.0,2.7367,2.7557,2.7272,2.7462,3220800.0
2012-06-26 10:10:00,2.89,2.89,2.86,2.86,2277600.0,2.7462,2.7462,2.7177,2.7177,2277600.0
2012-06-26 10:20:00,2.86,2.87,2.86,2.86,1166400.0,2.7177,2.7272,2.7177,2.7177,1166400.0
2012-06-26 10:30:00,2.86,2.87,2.85,2.87,1360800.0,2.7177,2.7272,2.7082,2.7272,1360800.0
2012-06-26 10:40:00,2.87,2.87,2.85,2.86,1219200.0,2.7272,2.7272,2.7082,2.7177,1219200.0
2012-06-26 10:50:00,2.86,2.87,2.85,2.86,1440000.0,2.7177,2.7272,2.7082,2.7177,1440000.0
2012-06-26 11:00:00,2.86,2.88,2.84,2.85,1608000.0,2.7177,2.7367,2.6987,2.7082,1608000.0
2012-06-26 11:10:00,2.84,2.85,2.83,2.85,2047200.0,2.6987,2.7082,2.6892,2.7082,2047200.0
2012-06-26 11:20:00,2.85,2.86,2.84,2.85,907200.0,2.7082,2.7177,2.6987,2.7082,907200.0
2012-06-26 11:30:00,2.85,2.87,2.85,2.86,408000.0,2.7082,2.7272,2.7082,2.7177,408000.0
2012-06-26 11:40:00,2.86,2.87,2.85,2.87,458400.0,2.7177,2.7272,2.7082,2.7272,458400.0
2012-06-26 11:50:00,2.87,2.88,2.87,2.87,739200.0,2.7272,2.7367,2.7272,2.7272,739200.0
2012-06-26 12:00:00,2.88,2.89,2.88,2.88,698400.0,2.7367,2.7462,2.7367,2.7367,698400.0
2012-06-26 12:10:00,2.88,2.89,2.88,2.88,861600.0,2.7367,2.7462,2.7367,2.7367,861600.0
2012-06-26 12:20:00,2.88,2.89,2.88,2.88,1581600.0,2.7367,2.7462,2.7367,2.7367,1581600.0
2012-06-26 12:30:00,2.88,2.89,2.88,2.89,849600.0,2.7367,2.7462,2.7367,2.7462,849600.0
2012-06-26 12:40:00,2.89,2.9,2.89,2.9,972000.0,2.7462,2.7557,2.7462,2.7557,972000.0
2012-06-26 12:50:00,2.9,2.9,2.89,2.89,878400.0,2.7557,2.7557,2.7462,2.7462,878400.0
2012-06-26 13:00:00,2.89,2.89,2.89,2.89,247200.0,2.7462,2.7462,2.7462,2.7462,247200.0
2012-06-26 13:10:00,2.89,2.9,2.89,2.89,439200.0,2.7462,2.7557,2.7462,2.7462,439200.0
2012-06-26 13:20:00,2.89,2.89,2.89,2.89,446400.0,2.7462,2.7462,2.7462,2.7462,446400.0
2012-06-26 13:30:00,2.89,2.89,2.88,2.89,542400.0,2.7462,2.7462,2.7367,2.7462,542400.0
2012-06-26 13:40:00,2.89,2.9,2.89,2.89,158400.0,2.7462,2.7557,2.7462,2.7462,158400.0
2012-06-26 13:50:00,2.9,2.9,2.89,2.89,878400.0,2.7557,2.7557,2.7462,2.7462,878400.0
2012-06-26 14:00:00,2.89,2.91,2.89,2.91,916800.0,2.7462,2.7652,2.7462,2.7652,916800.0
2012-06-26 14:10:00,2.91,2.92,2.91,2.92,2126400.0,2.7652,2.7747,2.7652,2.7747,2126400.0
2012-06-26 14:20:00,2.92,2.93,2.92,2.92,1324800.0,2.7747,2.7842,2.7747,2.7747,1324800.0
2012-06-26 14:30:00,2.92,2.92,2.91,2.91,1514400.0,2.7747,2.7747,2.7652,2.7652,1514400.0
2012-06-26 14:40:00,2.91,2.92,2.91,2.91,432000.0,2.7652,2.7747,2.7652,2.7652,432000.0
2012-06-26 14:50:00,2.91,2.91,2.89,2.91,2004000.0,2.7652,2.7652,2.7462,2.7652,2004000.0
2012-06-26 15:00:00,2.91,2.92,2.91,2.92,657600.0,2.7652,2.7747,2.7652,2.7747,657600.0
2012-06-26 15:10:00,2.92,2.92,2.91,2.92,792000.0,2.7747,2.7747,2.7652,2.7747,792000.0
2012-06-26 15:20:00,2.92,2.92,2.9,2.91,573600.0,2.7747,2.7747,2.7557,2.7652,573600.0
2012-06-26 15:30:00,2.91,2.92,2.91,2.92,362400.0,2.7652,2.7747,2.7652,2.7747,362400.0
2012-06-26 15:40:00,2.92,2.92,2.91,2.92,914400.0,2.7747,2.7747,2.7652,2.7747,914400.0
2012-06-26 15:50:00,2.92,2.92,2.9,2.9,2366400.0,2.7747,2.7747,2.7557,2.7557,2366400.0
2012-06-27 09:30:00,2.93,2.95,2.93,2.94,2258400.0,2.7842,2.8033,2.7842,2.7937,2258400.0
2012-06-27 09:40:00,2.95,2.95,2.92,2.93,1672800.0,2.8033,2.8033,2.7747,2.7842,1672800.0
2012-06-27 09:50:00,2.93,2.94,2.92,2.94,1881600.0,2.7842,2.7937,2.7747,2.7937,1881600.0
2012-06-27 10:00:00,2.94,2.97,2.93,2.96,3240000.0,2.7937,2.8223,2.7842,2.8128,3240000.0
2012-06-27 10:10:00,2.97,2.98,2.97,2.97,2395200.0,2.8223,2.8318,2.8223,2.8223,2395200.0
2012-06-27 10:20:00,2.97,2.98,2.97,2.97,597600.0,2.8223,2.8318,2.8223,2.8223,597600.0
2012-06-27 10:30:00,2.97,2.98,2.96,2.97,840000.0,2.8223,2.8318,2.8128,2.8223,840000.0
2012-06-27 10:40:00,2.97,2.97,2.96,2.96,1243200.0,2.8223,2.8223,2.8128,2.8128,1243200.0
2012-06-27 10:50:00,2.96,2.97,2.96,2.96,470400.0,2.8128,2.8223,2.8128,2.8128,470400.0
2012-06-27 11:00:00,2.97,2.97,2.97,2.97,854400.0,2.8223,2.8223,2.8223,2.8223,854400.0
2012-06-27 11:10:00,2.97,2.97,2.95,2.96,736800.0,2.8223,2.8223,2.8033,2.8128,736800.0
2012-06-27 11:20:00,2.96,2.96,2.95,2.95,1524000.0,2.8128,2.8128,2.8033,2.8033,1524000.0
2012-06-27 11:30:00,2.96,2.97,2.96,2.97,854400.0,2.8128,2.8223,2.8128,2.8223,854400.0
2012-06-27 11:40:00,2.97,2.98,2.97,2.98,1000800.0,2.8223,2.8318,2.8223,2.8318,1000800.0
2012-06-27 11:50:00,2.98,2.98,2.97,2.97,434400.0,2.8318,2.8318,2.8223,2.8223,434400.0
2012-06-27 12:00:00,2.97,2.99,2.97,2.99,1622400.0,2.8223,2.8413,2.8223,2.8413,1622400.0
2012-06-27 12:10:00,2.99,2.99,2.98,2.98,388800.0,2.8413,2.8413,2.8318,2.8318,388800.0
2012-06-27 12:20:00,2.98,2.99,2.98,2.99,580800.0,2.8318,2.8413,2.8318,2.8413,580800.0
2012-06-27 12:30:00,2.99,2.99,2.98,2.98,991200.0,2.8413,2.8413,2.8318,2.8318,991200.0
2012-06-27 12:40:00,2.98,2.99,2.98,2.98,307200.0,2.8318,2.8413,2.8318,2.8318,307200.0
2012-06-27 12:50:00,2.98,2.99,2.98,2.98,340800.0,2.8318,2.8413,2.8318,2.8318,340800.0
2012-06-27 13:00:00,2.98,2.99,2.98,2.99,652800.0,2.8318,2.8413,2.8318,2.8413,652800.0
2012-06-27 13:10:00,2.98,2.99,2.98,2.98,336000.0,2.8318,2.8413,2.8318,2.8318,336000.0
2012-06-27 13:20:00,2.98,2.98,2.97,2.97,792000.0,2.8318,2.8318,2.8223,2.8223,792000.0
2012-06-27 13:30:00,2.97,2.97,2.96,2.97,1135200.0,2.8223,2.8223,2.8128,2.8223,1135200.0
2012-06-27 13:40:00,2.97,2.97,2.97,2.97,374400.0,2.8223,2.8223,2.8223,2.8223,374400.0
2012-06-27 13:50:00,2.97,2.97,2.96,2.97,516000.0,2.8223,2.8223,2.8128,2.8223,516000.0
2012-06-27 14:00:00,2.97,2.97,2.96,2.96,333600.0,2.8223,2.8223,2.8128,2.8128,333600.0
2012-06-27 14:10:00,2.96,2.96,2.96,2.96,302400.0,2.8128,2.8128,2.8128,2.8128,302400.0
2012-06-27 14:20:00,2.96,2.96,2.96,2.96,199200.0,2.8128,2.8128,2.8128,2.8128,199200.0
2012-06-27 14:30:00,2.96,2.97,2.96,2.96,232800.0,2.8128,2.8223,2.8128,2.8128,232800.0
2012-06-27 14:40:00,2.96,2.97,2.96,2.97,177600.0,2.8128,2.8223,2.8128,2.8223,177600.0
2012-06-27 14:50:00,2.96,2.97,2.96,2.96,506400.0,2.8128,2.8223,2.8128,2.8128,506400.0
2012-06-27 15:00:00,2.96,2.97,2.96,2.97,192000.0,2.8128,2.8223,2.8128,2.8223,192000.0
2012-06-27 15:10:00,2.97,2.98,2.97,2.98,1603200.0,2.8223,2.8318,2.8223,2.8318,1603200.0
2012-06-27 15:20:00,2.98,2.99,2.98,2.98,1989600.0,2.8318,2.8413,2.8318,2.8318,1989600.0
2012-06-27 15:30:00,2.98,2.99,2.98,2.99,1329600.0,2.8318,2.8413,2.8318,2.8413,1329600.0
2012-06-27 15:40:00,2.99,2.99,2.98,2.98,1538400.0,2.8413,2.8413,2.8318,2.8318,1538400.0
2012-06-27 15:50:00,2.98,2.98,2.97,2.98,4980000.0,2.8318,2.8318,2.8223,2.8318,4980000.0
2012-06-28 09:30:00,2.92,2.92,2.9,2.91,2793600.0,2.7747,2.7747,2.7557,2.7652,2793600.0
2012-06-28 09:40:00,2.91,2.92,2.91,2.92,1632000.0,2.7652,2.7747,2.7652,2.7747,1632000.0
2012-06-28 09:50:00,2.92,2.93,2.91,2.92,1596000.0,2.7747,2.7842,2.7652,2.7747,1596000.0
2012-06-28 10:00:00,2.92,2.93,2.89,2.9,5661600.0,2.7747,2.7842,2.7462,2.7557,5661600.0
2012-06-28 10:10:00,2.9,2.92,2.9,2.92,4020000.0,2.7557,2.7747,2.7557,2.7747,4020000.0
2012-06-28 10:20:00,2.92,2.93,2.9,2.9,1761600.0,2.7747,2.7842,2.7557,2.7557,1761600.0
2012-06-28 10:30:00,2.9,2.9,2.87,2.87,3040800.0,2.7557,2.7557,2.7272,2.7272,3040800.0
2012-06-28 10:40:00,2.87,2.87,2.86,2.87,1915200.0,2.7272,2.7272,2.7177,2.7272,1915200.0
2012-06-28 10:50:00,2.87,2.87,2.86,2.87,1284000.0,2.7272,2.7272,2.7177,2.7272,1284000.0
2012-06-28 11:00:00,2.87,2.88,2.86,2.87,1392000.0,2.7272,2.7367,2.7177,2.7272,1392000.0
2012-06-28 11:10:00,2.87,2.88,2.87,2.88,880800.0,2.7272,2.7367,2.7272,2.7367,880800.0
2012-06-28 11:20:00,2.88,2.89,2.88,2.89,813600.0,2.7367,2.7462,2.7367,2.7462,813600.0
2012-06-28 11:30:00,2.89,2.9,2.89,2.89,936000.0,2.7462,2.7557,2.7462,2.7462,936000.0
2012-06-28 11:40:00,2.89,2.89,2.89,2.89,662400.0,2.7462,2.7462,2.7462,2.7462,662400.0
2012-06-28 11:50:00,2.89,2.89,2.88,2.89,1005600.0,2.7462,2.7462,2.7367,2.7462,1005600.0
2012-06-28 12:00:00,2.89,2.89,2.89,2.89,772800.0,2.7462,2.7462,2.7462,2.7462,772800.0
2012-06-28 12:10:00,2.89,2.9,2.88,2.88,804000.0,2.7462,2.7557,2.7367,2.7367,804000.0
2012-06-28 12:20:00,2.88,2.89,2.88,2.88,1324800.0,2.7367,2.7462,2.7367,2.7367,1324800.0
2012-06-28 12:30:00,2.88,2.88,2.87,2.88,624000.0,2.7367,2.7367,2.7272,2.7367,624000.0
2012-06-28 12:40:00,2.88,2.88,2.88,2.88,235200.0,2.7367,2.7367,2.7367,2.7367,235200.0
2012-06-28 12:50:00,2.88,2.89,2.88,2.89,463200.0,2.7367,2.7462,2.7367,2.7462,463200.0
2012-06-28 13:00:00,2.89,2.89,2.88,2.89,1368000.0,2.7462,2.7462,2.7367,2.7462,1368000.0
2012-06-28 13:10:00,2.89,2.89,2.88,2.88,513600.0,2.7462,2.7462,2.7367,2.7367,513600.0
2012-06-28 13:20:00,2.88,2.89,2.88,2.88,664800.0,2.7367,2.7462,2.7367,2.7367,664800.0
2012-06-28 13:30:00,2.88,2.88,2.87,2.87,549600.0,2.7367,2.7367,2.7272,2.7272,549600.0
2012-06-28 13:40:00,2.87,2.87,2.86,2.87,660000.0,2.7272,2.7272,2.7177,2.7272,660000.0
2012-06-28 13:50:00,2.87,2.88,2.86,2.88,787200.0,2.7272,2.7367,2.7177,2.7367,787200.0
2012-06-28 14:00:00,2.88,2.88,2.87,2.87,1048800.0,2.7367,2.7367,2.7272,2.7272,1048800.0
2012-06-28 14:10:00,2.87,2.87,2.86,2.86,1480800.0,2.7272,2.7272,2.7177,2.7177,1480800.0
2012-06-28 14:20:00,2.86,2.86,2.85,2.86,1291200.0,2.7177,2.7177,2.7082,2.7177,1291200.0
2012-06-28 14:30:00,2.86,2.86,2.85,2.86,664800.0,2.7177,2.7177,2.7082,2.7177,664800.0
2012-06-28 14:40:00,2.86,2.87,2.86,2.86,578400.0,2.7177,2.7272,2.7177,2.7177,578400.0
2012-06-28 14:50:00,2.87,2.87,2.86,2.87,1017600.0,2.7272,2.7272,2.7177,2.7272,1017600.0
2012-06-28 15:00:00,2.87,2.89,2.87,2.89,1406400.0,2.7272,2.7462,2.7272,2.7462,1406400.0
2012-06-28 15:10:00,2.89,2.89,2.88,2.89,799200.0,2.7462,2.7462,2.7367,2.7462,799200.0
2012-06-28 15:20:00,2.88,2.9,2.88,2.9,2061600.0,2.7367,2.7557,2.7367,2.7557,2061600.0
2012-06-28 15:30:00,2.9,2.95,2.89,2.95,5577600.0,2.7557,2.8033,2.7462,2.8033,5577600.0
2012-06-28 15:40:00,2.95,2.96,2.93,2.95,4596000.0,2.8033,2.8128,2.7842,2.8033,4596000.0
2012-06-28 15:50:00,2.96,2.97,2.95,2.95,4226400.0,2.8128,2.8223,2.8033,2.8033,4226400.0
2012-06-29 09:30:00,3.11,3.12,3.09,3.09,9388800.0,2.9553,2.9648,2.9363,2.9363,9388800.0
2012-06-29 09:40:00,3.09,3.11,3.09,3.09,4687200.0,2.9363,2.9553,2.9363,2.9363,4687200.0
2012-06-29 09:50:00,3.09,3.11,3.09,3.11,2184000.0,2.9363,2.9553,2.9363,2.9553,2184000.0
2012-06-29 10:00:00,3.11,3.12,3.11,3.11,2438400.0,2.9553,2.9648,2.9553,2.9553,2438400.0
2012-06-29 10:10:00,3.11,3.13,3.11,3.13,3907200.0,2.9553,2.9743,2.9553,2.9743,3907200.0
2012-06-29 10:20:00,3.13,3.14,3.13,3.13,3004800.0,2.9743,2.9838,2.9743,2.9743,3004800.0
2012-06-29 10:30:00,3.13,3.13,3.12,3.13,1728000.0,2.9743,2.9743,2.9648,2.9743,1728000.0
2012-06-29 10:40:00,3.12,3.13,3.12,3.12,530400.0,2.9648,2.9743,2.9648,2.9648,530400.0
2012-06-29 10:50:00,3.12,3.13,3.12,3.13,996000.0,2.9648,2.9743,2.9648,2.9743,996000.0
2012-06-29 11:00:00,3.12,3.13,3.12,3.12,2452800.0,2.9648,2.9743,2.9648,2.9648,2452800.0
2012-06-29 11:10:00,3.12,3.13,3.12,3.13,782400.0,2.9648,2.9743,2.9648,2.9743,782400.0
2012-06-29 11:20:00,3.13,3.13,3.13,3.13,1224000.0,2.9743,2.9743,2.9743,2.9743,1224000.0
2012-06-29 11:30:00,3.13,3.14,3.12,3.13,832800.0,2.9743,2.9838,2.9648,2.9743,832800.0
2012-06-29 11:40:00,3.13,3.14,3.13,3.13,583200.0,2.9743,2.9838,2.9743,2.9743,583200.0
2012-06-29 11:50:00,3.13,3.13,3.13,3.13,398400.0,2.9743,2.9743,2.9743,2.9743,398400.0
2012-06-29 12:00:00,3.13,3.13,3.13,3.13,530400.0,2.9743,2.9743,2.9743,2.9743,530400.0
2012-06-29 12:10:00,3.13,3.13,3.12,3.13,681600.0,2.9743,2.9743,2.9648,2.9743,681600.0
2012-06-29 12:20:00,3.13,3.13,3.12,3.13,333600.0,2.9743,2.9743,2.9648,2.9743,333600.0
2012-06-29 12:30:00,3.13,3.13,3.12,3.12,345600.0,2.9743,2.9743,2.9648,2.9648,345600.0
2012-06-29 12:40:00,3.12,3.13,3.12,3.12,573600.0,2.9648,2.9743,2.9648,2.9648,573600.0
2012-06-29 12:50:00,3.12,3.13,3.12,3.13,813600.0,2.9648,2.9743,2.9648,2.9743,813600.0
2012-06-29 13:00:00,3.13,3.14,3.13,3.14,1154400.0,2.9743,2.9838,2.9743,2.9838,1154400.0
2012-06-29 13:10:00,3.13,3.14,3.13,3.14,595200.0,2.9743,2.9838,2.9743,2.9838,595200.0
2012-06-29 13:20:00,3.14,3.14,3.14,3.14,712800.0,2.9838,2.9838,2.9838,2.9838,712800.0
2012-06-29 13:30:00,3.14,3.14,3.14,3.14,374400.0,2.9838,2.9838,2.9838,2.9838,374400.0
2012-06-29 13:40:00,3.14,3.14,3.14,3.14,564000.0,2.9838,2.9838,2.9838,2.9838,564000.0
2012-06-29 13:50:00,3.14,3.14,3.14,3.14,590400.0,2.9838,2.9838,2.9838,2.9838,590400.0
2012-06-29 14:00:00,3.14,3.14,3.14,3.14,384000.0,2.9838,2.9838,2.9838,2.9838,384000.0
2012-06-29 14:10:00,3.14,3.14,3.13,3.14,861600.0,2.9838,2.9838,2.9743,2.9838,861600.0
2012-06-29 14:20:00,3.14,3.16,3.14,3.15,1416000.0,2.9838,3.0028,2.9838,2.9933,1416000.0
2012-06-29 14:30:00,3.15,3.15,3.15,3.15,1233600.0,2.9933,2.9933,2.9933,2.9933,1233600.0
2012-06-29 14:40:00,3.15,3.15,3.15,3.15,1056000.0,2.9933,2.9933,2.9933,2.9933,1056000.0
2012-06-29 14:50:00,3.15,3.16,3.15,3.15,739200.0,2.9933,3.0028,2.9933,2.9933,739200.0
2012-06-29 15:00:00,3.16,3.16,3.15,3.15,998400.0,3.0028,3.0028,2.9933,2.9933,998400.0
2012-06-29 15:10:00,3.15,3.15,3.15,3.15,864000.0,2.9933,2.9933,2.9933,2.9933,864000.0
2012-06-29 15:20:00,3.15,3.15,3.14,3.14,1336800.0,2.9933,2.9933,2.9838,2.9838,1336800.0
2012-06-29 15:30:00,3.14,3.15,3.14,3.14,1725600.0,2.9838,2.9933,2.9838,2.9838,1725600.0
2012-06-29 15:40:00,3.15,3.16,3.14,3.16,2769600.0,2.9933,3.0028,2.9838,3.0028,2769600.0
2012-06-29 15:50:00,3.16,3.18,3.16,3.18,5647200.0,3.0028,3.0218,3.0028,3.0218,5647200.0
2012-07-02 09:30:00,3.2,3.2,3.19,3.2,1893600.0,3.0408,3.0408,3.0313,3.0408,1893600.0
2012-07-02 09:40:00,3.2,3.21,3.2,3.21,1531200.0,3.0408,3.0503,3.0408,3.0503,1531200.0
2012-07-02 09:50:00,3.2,3.21,3.19,3.19,1291200.0,3.0408,3.0503,3.0313,3.0313,1291200.0
2012-07-02 10:00:00,3.19,3.19,3.13,3.14,5954400.0,3.0313,3.0313,2.9743,2.9838,5954400.0
2012-07-02 10:10:00,3.14,3.17,3.14,3.16,1425600.0,2.9838,3.0123,2.9838,3.0028,1425600.0
2012-07-02 10:20:00,3.16,3.17,3.15,3.15,832800.0,3.0028,3.0123,2.9933,2.9933,832800.0
2012-07-02 10:30:00,3.15,3.16,3.14,3.14,933600.0,2.9933,3.0028,2.9838,2.9838,933600.0
2012-07-02 10:40:00,3.15,3.17,3.14,3.16,914400.0,2.9933,3.0123,2.9838,3.0028,914400.0
2012-07-02 10:50:00,3.16,3.17,3.15,3.15,912000.0,3.0028,3.0123,2.9933,2.9933,912000.0
2012-07-02 11:00:00,3.15,3.15,3.14,3.15,1605600.0,2.9933,2.9933,2.9838,2.9933,1605600.0
2012-07-02 11:10:00,3.15,3.15,3.13,3.14,1123200.0,2.9933,2.9933,2.9743,2.9838,1123200.0
2012-07-02 11:20:00,3.14,3.15,3.14,3.14,590400.0,2.9838,2.9933,2.9838,2.9838,590400.0
2012-07-02 11:30:00,3.15,3.16,3.15,3.15,499200.0,2.9933,3.0028,2.9933,2.9933,499200.0
2012-07-02 11:40:00,3.15,3.16,3.15,3.15,516000.0,2.9933,3.0028,2.9933,2.9933,516000.0
2012-07-02 11:50:00,3.15,3.15,3.15,3.15,88800.0,2.9933,2.9933,2.9933,2.9933,88800.0
2012-07-02 12:00:00,3.15,3.15,3.15,3.15,307200.0,2.9933,2.9933,2.9933,2.9933,307200.0
2012-07-02 12:10:00,3.15,3.16,3.15,3.15,280800.0,2.9933,3.0028,2.9933,2.9933,280800.0
2012-07-02 12:20:00,3.15,3.16,3.15,3.16,708000.0,2.9933,3.0028,2.9933,3.0028,708000.0
2012-07-02 12:30:00,3.16,3.16,3.16,3.16,240000.0,3.0028,3.0028,3.0028,3.0028,240000.0
2012-07-02 12:40:00,3.16,3.17,3.16,3.17,441600.0,3.0028,3.0123,3.0028,3.0123,441600.0
2012-07-02 12:50:00,3.17,3.18,3.17,3.17,1012800.0,3.0123,3.0218,3.0123,3.0123,1012800.0
2012-07-02 13:00:00,3.17,3.17,3.16,3.17,247200.0,3.0123,3.0123,3.0028,3.0123,247200.0
2012-07-02 13:10:00,3.17,3.17,3.17,3.17,237600.0,3.0123,3.0123,3.0123,3.0123,237600.0
2012-07-02 13:20:00,3.17,3.17,3.17,3.17,357600.0,3.0123,3.0123,3.0123,3.0123,357600.0
2012-07-02 13:30:00,3.17,3.18,3.17,3.17,422400.0,3.0123,3.0218,3.0123,3.0123,422400.0
2012-07-02 13:40:00,3.17,3.17,3.17,3.17,768000.0,3.0123,3.0123,3.0123,3.0123,768000.0
2012-07-02 13:50:00,3.17,3.17,3.16,3.17,206400.0,3.0123,3.0123,3.0028,3.0123,206400.0
2012-07-02 14:00:00,3.17,3.17,3.16,3.17,470400.0,3.0123,3.0123,3.0028,3.0123,470400.0
2012-07-02 14:10:00,3.17,3.18,3.17,3.18,1056000.0,3.0123,3.0218,3.0123,3.0218,1056000.0
2012-07-02 14:20:00,3.18,3.18,3.18,3.18,928800.0,3.0218,3.0218,3.0218,3.0218,928800.0
2012-07-02 14:30:00,3.18,3.18,3.18,3.18,717600.0,3.0218,3.0218,3.0218,3.0218,717600.0
2012-07-02 14:40:00,3.18,3.18,3.17,3.17,379200.0,3.0218,3.0218,3.0123,3.0123,379200.0
2012-07-02 14:50:00,3.17,3.18,3.17,3.18,312000.0,3.0123,3.0218,3.0123,3.0218,312000.0
2012-07-02 15:00:00,3.18,3.18,3.17,3.17,307200.0,3.0218,3.0218,3.0123,3.0123,307200.0
2012-07-02 15:10:00,3.17,3.17,3.16,3.17,489600.0,3.0123,3.0123,3.0028,3.0123,489600.0
2012-07-02 15:20:00,3.17,3.18,3.17,3.18,208800.0,3.0123,3.0218,3.0123,3.0218,208800.0
2012-07-02 15:30:00,3.18,3.19,3.17,3.19,1250400.0,3.0218,3.0313,3.0123,3.0313,1250400.0
2012-07-02 15:40:00,3.19,3.19,3.19,3.19,1778400.0,3.0313,3.0313,3.0313,3.0313,1778400.0
2012-07-02 15:50:00,3.19,3.2,3.19,3.2,1404000.0,3.0313,3.0408,3.0313,3.0408,1404000.0
2012-07-03 09:30:00,3.2,3.2,3.19,3.2,1963200.0,3.0408,3.0408,3.0313,3.0408,1963200.0
2012-07-03 09:40:00,3.2,3.22,3.2,3.21,741600.0,3.0408,3.0598,3.0408,3.0503,741600.0
2012-07-03 09:50:00,3.21,3.23,3.21,3.22,986400.0,3.0503,3.0693,3.0503,3.0598,986400.0
2012-07-03 10:00:00,3.22,3.24,3.22,3.23,2546400.0,3.0598,3.0788,3.0598,3.0693,2546400.0
2012-07-03 10:10:00,3.23,3.23,3.23,3.23,1005600.0,3.0693,3.0693,3.0693,3.0693,1005600.0
2012-07-03 10:20:00,3.22,3.23,3.22,3.23,652800.0,3.0598,3.0693,3.0598,3.0693,652800.0
2012-07-03 10:30:00,3.23,3.24,3.23,3.24,1063200.0,3.0693,3.0788,3.0693,3.0788,1063200.0
2012-07-03 10:40:00,3.24,3.25,3.24,3.24,513600.0,3.0788,3.0883,3.0788,3.0788,513600.0
2012-07-03 10:50:00,3.24,3.25,3.24,3.24,480000.0,3.0788,3.0883,3.0788,3.0788,480000.0
2012-07-03 11:00:00,3.24,3.25,3.24,3.25,962400.0,3.0788,3.0883,3.0788,3.0883,962400.0
2012-07-03 11:10:00,3.25,3.26,3.25,3.26,708000.0,3.0883,3.0978,3.0883,3.0978,708000.0
2012-07-03 11:20:00,3.26,3.27,3.26,3.27,984000.0,3.0978,3.1073,3.0978,3.1073,984000.0
2012-07-03 11:30:00,3.27,3.27,3.26,3.27,1137600.0,3.1073,3.1073,3.0978,3.1073,1137600.0
2012-07-03 11:40:00,3.27,3.27,3.26,3.26,907200.0,3.1073,3.1073,3.0978,3.0978,907200.0
2012-07-03 11:50:00,3.26,3.26,3.26,3.26,278400.0,3.0978,3.0978,3.0978,3.0978,278400.0
2012-07-03 12:00:00,3.26,3.26,3.25,3.25,1056000.0,3.0978,3.0978,3.0883,3.0883,1056000.0
2012-07-03 12:10:00,3.25,3.26,3.25,3.25,1821600.0,3.0883,3.0978,3.0883,3.0883,1821600.0
2012-07-03 12:20:00,3.25,3.25,3.25,3.25,463200.0,3.0883,3.0883,3.0883,3.0883,463200.0
2012-07-03 12:30:00,3.25,3.25,3.24,3.25,1233600.0,3.0883,3.0883,3.0788,3.0883,1233600.0
2012-07-03 12:40:00,3.25,3.25,3.23,3.24,962400.0,3.0883,3.0883,3.0693,3.0788,962400.0
2012-07-03 12:50:00,3.24,3.26,3.24,3.26,1963200.0,3.0788,3.0978,3.0788,3.0978,1963200.0
2012-07-05 09:30:00,3.23,3.24,3.22,3.23,2887200.0,3.0693,3.0788,3.0598,3.0693,2887200.0
2012-07-05 09:40:00,3.23,3.24,3.21,3.21,2001600.0,3.0693,3.0788,3.0503,3.0503,2001600.0
2012-07-05 09:50:00,3.21,3.22,3.2,3.21,2104800.0,3.0503,3.0598,3.0408,3.0503,2104800.0
2012-07-05 10:00:00,3.2,3.21,3.19,3.19,2762400.0,3.0408,3.0503,3.0313,3.0313,2762400.0
2012-07-05 10:10:00,3.19,3.2,3.19,3.2,1022400.0,3.0313,3.0408,3.0313,3.0408,1022400.0
2012-07-05 10:20:00,3.2,3.21,3.2,3.21,900000.0,3.0408,3.0503,3.0408,3.0503,900000.0
2012-07-05 10:30:00,3.21,3.22,3.2,3.21,1051200.0,3.0503,3.0598,3.0408,3.0503,1051200.0
2012-07-05 10:40:00,3.21,3.23,3.21,3.22,823200.0,3.0503,3.0693,3.0503,3.0598,823200.0
2012-07-05 10:50:00,3.22,3.23,3.22,3.23,1492800.0,3.0598,3.0693,3.0598,3.0693,1492800.0
2012-07-05 11:00:00,3.23,3.24,3.23,3.24,1255200.0,3.0693,3.0788,3.0693,3.0788,1255200.0
2012-07-05 11:10:00,3.24,3.25,3.23,3.24,967200.0,3.0788,3.0883,3.0693,3.0788,967200.0
2012-07-05 11:20:00,3.24,3.25,3.24,3.24,813600.0,3.0788,3.0883,3.0788,3.0788,813600.0
2012-07-05 11:30:00,3.24,3.25,3.23,3.23,1257600.0,3.0788,3.0883,3.0693,3.0693,1257600.0
2012-07-05 11:40:00,3.23,3.24,3.23,3.24,904800.0,3.0693,3.0788,3.0693,3.0788,904800.0
2012-07-05 11:50:00,3.24,3.24,3.23,3.23,249600.0,3.0788,3.0788,3.0693,3.0693,249600.0
2012-07-05 12:00:00,3.23,3.24,3.23,3.23,225600.0,3.0693,3.0788,3.0693,3.0693,225600.0
2012-07-05 12:10:00,3.23,3.24,3.23,3.24,285600.0,3.0693,3.0788,3.0693,3.0788,285600.0
2012-07-05 12:20:00,3.24,3.24,3.23,3.23,525600.0,3.0788,3.0788,3.0693,3.0693,525600.0
2012-07-05 12:30:00,3.23,3.23,3.22,3.23,691200.0,3.0693,3.0693,3.0598,3.0693,691200.0
2012-07-05 12:40:00,3.23,3.23,3.23,3.23,170400.0,3.0693,3.0693,3.0693,3.0693,170400.0
2012-07-05 12:50:00,3.23,3.23,3.23,3.23,76800.0,3.0693,3.0693,3.0693,3.0693,76800.0
2012-07-05 13:00:00,3.23,3.24,3.23,3.24,451200.0,3.0693,3.0788,3.0693,3.0788,451200.0
2012-07-05 13:10:00,3.24,3.24,3.24,3.24,297600.0,3.0788,3.0788,3.0788,3.0788,297600.0
2012-07-05 13:20:00,3.24,3.24,3.24,3.24,93600.0,3.0788,3.0788,3.0788,3.0788,93600.0
2012-07-05 13:30:00,3.24,3.24,3.24,3.24,345600.0,3.0788,3.0788,3.0788,3.0788,345600.0
2012-07-05 13:40:00,3.24,3.26,3.24,3.26,878400.0,3.0788,3.0978,3.0788,3.0978,878400.0
2012-07-05 13:50:00,3.26,3.26,3.26,3.26,652800.0,3.0978,3.0978,3.0978,3.0978,652800.0
2012-07-05 14:00:00,3.26,3.26,3.25,3.25,1116000.0,3.0978,3.0978,3.0883,3.0883,1116000.0
2012-07-05 14:10:00,3.25,3.26,3.25,3.26,110400.0,3.0883,3.0978,3.0883,3.0978,110400.0
2012-07-05 14:20:00,3.26,3.26,3.26,3.26,259200.0,3.0978,3.0978,3.0978,3.0978,259200.0
2012-07-05 14:30:00,3.26,3.26,3.25,3.25,244800.0,3.0978,3.0978,3.0883,3.0883,244800.0
2012-07-05 14:40:00,3.25,3.26,3.25,3.25,554400.0,3.0883,3.0978,3.0883,3.0883,554400.0
2012-07-05 14:50:00,3.25,3.25,3.24,3.24,655200.0,3.0883,3.0883,3.0788,3.0788,655200.0
2012-07-05 15:00:00,3.24,3.25,3.24,3.24,384000.0,3.0788,3.0883,3.0788,3.0788,384000.0
2012-07-05 15:10:00,3.24,3.25,3.23,3.23,957600.0,3.0788,3.0883,3.0693,3.0693,957600.0
2012-07-05 15:20:00,3.23,3.24,3.23,3.24,657600.0,3.0693,3.0788,3.0693,3.0788,657600.0
2012-07-05 15:30:00,3.24,3.24,3.23,3.23,216000.0,3.0788,3.0788,3.0693,3.0693,216000.0
2012-07-05 15:40:00,3.23,3.24,3.23,3.23,758400.0,3.0693,3.0788,3.0693,3.0693,758400.0
2012-07-05 15:50:00,3.23,3.23,3.22,3.22,2275200.0,3.0693,3.0693,3.0598,3.0598,2275200.0
2012-07-06 09:30:00,3.13,3.14,3.13,3.14,2596800.0,2.9743,2.9838,2.9743,2.9838,2596800.0
2012-07-06 09:40:00,3.14,3.15,3.12,3.13,2215200.0,2.9838,2.9933,2.9648,2.9743,2215200.0
2012-07-06 09:50:00,3.13,3.14,3.12,3.14,1372800.0,2.9743,2.9838,2.9648,2.9838,1372800.0
2012-07-06 10:00:00,3.13,3.14,3.11,3.12,1413600.0,2.9743,2.9838,2.9553,2.9648,1413600.0
2012-07-06 10:10:00,3.11,3.12,3.11,3.12,1240800.0,2.9553,2.9648,2.9553,2.9648,1240800.0
2012-07-06 10:20:00,3.12,3.14,3.12,3.13,1502400.0,2.9648,2.9838,2.9648,2.9743,1502400.0
2012-07-06 10:30:00,3.13,3.13,3.12,3.13,796800.0,2.9743,2.9743,2.9648,2.9743,796800.0
2012-07-06 10:40:00,3.13,3.13,3.11,3.12,967200.0,2.9743,2.9743,2.9553,2.9648,967200.0
2012-07-06 10:50:00,3.11,3.12,3.11,3.11,1596000.0,2.9553,2.9648,2.9553,2.9553,1596000.0
2012-07-06 11:00:00,3.11,3.12,3.11,3.12,441600.0,2.9553,2.9648,2.9553,2.9648,441600.0
2012-07-06 11:10:00,3.12,3.12,3.11,3.12,748800.0,2.9648,2.9648,2.9553,2.9648,748800.0
2012-07-06 11:20:00,3.12,3.12,3.1,3.1,883200.0,2.9648,2.9648,2.9458,2.9458,883200.0
2012-07-06 11:30:00,3.1,3.1,3.1,3.1,861600.0,2.9458,2.9458,2.9458,2.9458,861600.0
2012-07-06 11:40:00,3.1,3.11,3.1,3.11,640800.0,2.9458,2.9553,2.9458,2.9553,640800.0
2012-07-06 11:50:00,3.11,3.11,3.1,3.1,782400.0,2.9553,2.9553,2.9458,2.9458,782400.0
2012-07-06 12:00:00,3.1,3.1,3.09,3.1,1243200.0,2.9458,2.9458,2.9363,2.9458,1243200.0
2012-07-06 12:10:00,3.1,3.1,3.09,3.1,448800.0,2.9458,2.9458,2.9363,2.9458,448800.0
2012-07-06 12:20:00,3.1,3.1,3.09,3.1,844800.0,2.9458,2.9458,2.9363,2.9458,844800.0
2012-07-06 12:30:00,3.1,3.1,3.1,3.1,660000.0,2.9458,2.9458,2.9458,2.9458,660000.0
2012-07-06 12:40:00,3.1,3.12,3.1,3.11,984000.0,2.9458,2.9648,2.9458,2.9553,984000.0
2012-07-06 12:50:00,3.11,3.12,3.11,3.12,434400.0,2.9553,2.9648,2.9553,2.9648,434400.0
2012-07-06 13:00:00,3.12,3.12,3.11,3.11,525600.0,2.9648,2.9648,2.9553,2.9553,525600.0
2012-07-06 13:10:00,3.11,3.12,3.11,3.12,888000.0,2.9553,2.9648,2.9553,2.9648,888000.0
2012-07-06 13:20:00,3.12,3.12,3.11,3.11,1010400.0,2.9648,2.9648,2.9553,2.9553,1010400.0
2012-07-06 13:30:00,3.11,3.11,3.1,3.11,3936000.0,2.9553,2.9553,2.9458,2.9553,3936000.0
2012-07-06 13:40:00,3.1,3.11,3.1,3.1,717600.0,2.9458,2.9553,2.9458,2.9458,717600.0
2012-07-06 13:50:00,3.1,3.1,3.09,3.1,477600.0,2.9458,2.9458,2.9363,2.9458,477600.0
2012-07-06 14:00:00,3.1,3.1,3.09,3.09,616800.0,2.9458,2.9458,2.9363,2.9363,616800.0
2012-07-06 14:10:00,3.09,3.09,3.08,3.09,609600.0,2.9363,2.9363,2.9268,2.9363,609600.0
2012-07-06 14:20:00,3.08,3.09,3.08,3.09,676800.0,2.9268,2.9363,2.9268,2.9363,676800.0
2012-07-06 14:30:00,3.09,3.1,3.09,3.1,410400.0,2.9363,2.9458,2.9363,2.9458,410400.0
2012-07-06 14:40:00,3.09,3.1,3.09,3.1,475200.0,2.9363,2.9458,2.9363,2.9458,475200.0
2012-07-06 14:50:00,3.1,3.11,3.09,3.1,818400.0,2.9458,2.9553,2.9363,2.9458,818400.0
2012-07-06 15:00:00,3.1,3.11,3.1,3.11,722400.0,2.9458,2.9553,2.9458,2.9553,722400.0
2012-07-06 15:10:00,3.11,3.13,3.11,3.12,1672800.0,2.9553,2.9743,2.9553,2.9648,1672800.0
2012-07-06 15:20:00,3.12,3.13,3.12,3.13,1214400.0,2.9648,2.9743,2.9648,2.9743,1214400.0
2012-07-06 15:30:00,3.13,3.14,3.12,3.12,2599200.0,2.9743,2.9838,2.9648,2.9648,2599200.0
2012-07-06 15:40:00,3.12,3.14,3.12,3.13,3523200.0,2.9648,2.9838,2.9648,2.9743,3523200.0
2012-07-06 15:50:00,3.13,3.14,3.13,3.13,3528000.0,2.9743,2.9838,2.9743,2.9743,3528000.0
2012-07-09 09:30:00,3.12,3.13,3.11,3.12,1519200.0,2.9648,2.9743,2.9553,2.9648,1519200.0
2012-07-09 09:40:00,3.12,3.12,3.09,3.1,976800.0,2.9648,2.9648,2.9363,2.9458,976800.0
2012-07-09 09:50:00,3.1,3.1,3.09,3.1,1363200.0,2.9458,2.9458,2.9363,2.9458,1363200.0
2012-07-09 10:00:00,3.1,3.1,3.08,3.1,1492800.0,2.9458,2.9458,2.9268,2.9458,1492800.0
2012-07-09 10:10:00,3.09,3.1,3.09,3.09,1764000.0,2.9363,2.9458,2.9363,2.9363,1764000.0
2012-07-09 10:20:00,3.09,3.09,3.08,3.09,1257600.0,2.9363,2.9363,2.9268,2.9363,1257600.0
2012-07-09 10:30:00,3.09,3.1,3.08,3.1,952800.0,2.9363,2.9458,2.9268,2.9458,952800.0
2012-07-09 10:40:00,3.1,3.11,3.1,3.11,1358400.0,2.9458,2.9553,2.9458,2.9553,1358400.0
2012-07-09 10:50:00,3.11,3.11,3.1,3.11,1761600.0,2.9553,2.9553,2.9458,2.9553,1761600.0
2012-07-09 11:00:00,3.11,3.11,3.1,3.1,753600.0,2.9553,2.9553,2.9458,2.9458,753600.0
2012-07-09 11:10:00,3.1,3.1,3.09,3.1,811200.0,2.9458,2.9458,2.9363,2.9458,811200.0
2012-07-09 11:20:00,3.1,3.1,3.09,3.1,799200.0,2.9458,2.9458,2.9363,2.9458,799200.0
2012-07-09 11:30:00,3.1,3.1,3.09,3.09,681600.0,2.9458,2.9458,2.9363,2.9363,681600.0
2012-07-09 11:40:00,3.09,3.09,3.08,3.09,696000.0,2.9363,2.9363,2.9268,2.9363,696000.0
2012-07-09 11:50:00,3.09,3.09,3.07,3.08,1188000.0,2.9363,2.9363,2.9173,2.9268,1188000.0
2012-07-09 12:00:00,3.07,3.08,3.07,3.08,660000.0,2.9173,2.9268,2.9173,2.9268,660000.0
2012-07-09 12:10:00,3.08,3.09,3.08,3.09,780000.0,2.9268,2.9363,2.9268,2.9363,780000.0
2012-07-09 12:20:00,3.09,3.1,3.09,3.09,1255200.0,2.9363,2.9458,2.9363,2.9363,1255200.0
2012-07-09 12:30:00,3.09,3.1,3.09,3.09,1761600.0,2.9363,2.9458,2.9363,2.9363,1761600.0
2012-07-09 12:40:00,3.09,3.09,3.08,3.09,276000.0,2.9363,2.9363,2.9268,2.9363,276000.0
2012-07-09 12:50:00,3.09,3.1,3.09,3.09,568800.0,2.9363,2.9458,2.9363,2.9363,568800.0
2012-07-09 13:00:00,3.08,3.09,3.08,3.09,134400.0,2.9268,2.9363,2.9268,2.9363,134400.0
2012-07-09 13:10:00,3.09,3.09,3.09,3.09,360000.0,2.9363,2.9363,2.9363,2.9363,360000.0
2012-07-09 13:20:00,3.09,3.11,3.09,3.11,758400.0,2.9363,2.9553,2.9363,2.9553,758400.0
2012-07-09 13:30:00,3.11,3.11,3.1,3.11,1327200.0,2.9553,2.9553,2.9458,2.9553,1327200.0
2012-07-09 13:40:00,3.11,3.12,3.11,3.11,1012800.0,2.9553,2.9648,2.9553,2.9553,1012800.0
2012-07-09 13:50:00,3.11,3.11,3.11,3.11,609600.0,2.9553,2.9553,2.9553,2.9553,609600.0
2012-07-09 14:00:00,3.11,3.11,3.1,3.11,328800.0,2.9553,2.9553,2.9458,2.9553,328800.0
2012-07-09 14:10:00,3.11,3.11,3.1,3.1,700800.0,2.9553,2.9553,2.9458,2.9458,700800.0
2012-07-09 14:20:00,3.1,3.1,3.09,3.09,871200.0,2.9458,2.9458,2.9363,2.9363,871200.0
2012-07-09 14:30:00,3.1,3.1,3.09,3.1,669600.0,2.9458,2.9458,2.9363,2.9458,669600.0
2012-07-09 14:40:00,3.1,3.1,3.08,3.08,578400.0,2.9458,2.9458,2.9268,2.9268,578400.0
2012-07-09 14:50:00,3.09,3.09,3.08,3.09,676800.0,2.9363,2.9363,2.9268,2.9363,676800.0
2012-07-09 15:00:00,3.09,3.1,3.09,3.1,964800.0,2.9363,2.9458,2.9363,2.9458,964800.0
2012-07-09 15:10:00,3.1,3.1,3.09,3.1,374400.0,2.9458,2.9458,2.9363,2.9458,374400.0
2012-07-09 15:20:00,3.1,3.11,3.09,3.11,734400.0,2.9458,2.9553,2.9363,2.9553,734400.0
2012-07-09 15:30:00,3.11,3.11,3.1,3.1,1260000.0,2.9553,2.9553,2.9458,2.9458,1260000.0
2012-07-09 15:40:00,3.1,3.12,3.1,3.12,1293600.0,2.9458,2.9648,2.9458,2.9648,1293600.0
2012-07-09 15:50:00,3.12,3.12,3.11,3.12,3021600.0,2.9648,2.9648,2.9553,2.9648,3021600.0
2012-07-10 09:30:00,3.16,3.18,3.16,3.17,4622400.0,3.0028,3.0218,3.0028,3.0123,4622400.0
2012-07-10 09:40:00,3.17,3.18,3.16,3.16,1288800.0,3.0123,3.0218,3.0028,3.0028,1288800.0
2012-07-10 09:50:00,3.17,3.17,3.15,3.15,2356800.0,3.0123,3.0123,2.9933,2.9933,2356800.0
2012-07-10 10:00:00,3.15,3.16,3.13,3.13,3367200.0,2.9933,3.0028,2.9743,2.9743,3367200.0
2012-07-10 10:10:00,3.13,3.14,3.12,3.12,2594400.0,2.9743,2.9838,2.9648,2.9648,2594400.0
2012-07-10 10:20:00,3.12,3.13,3.12,3.13,1425600.0,2.9648,2.9743,2.9648,2.9743,1425600.0
2012-07-10 10:30:00,3.13,3.14,3.11,3.11,1111200.0,2.9743,2.9838,2.9553,2.9553,1111200.0
2012-07-10 10:40:00,3.11,3.11,3.1,3.11,842400.0,2.9553,2.9553,2.9458,2.9553,842400.0
2012-07-10 10:50:00,3.11,3.11,3.09,3.11,1663200.0,2.9553,2.9553,2.9363,2.9553,1663200.0
2012-07-10 11:00:00,3.11,3.11,3.09,3.09,1473600.0,2.9553,2.9553,2.9363,2.9363,1473600.0
2012-07-10 11:10:00,3.09,3.09,3.08,3.09,1243200.0,2.9363,2.9363,2.9268,2.9363,1243200.0
2012-07-10 11:20:00,3.09,3.1,3.09,3.1,1449600.0,2.9363,2.9458,2.9363,2.9458,1449600.0
2012-07-10 11:30:00,3.1,3.1,3.09,3.1,1149600.0,2.9458,2.9458,2.9363,2.9458,1149600.0
2012-07-10 11:40:00,3.11,3.11,3.1,3.11,506400.0,2.9553,2.9553,2.9458,2.9553,506400.0
2012-07-10 11:50:00,3.11,3.11,3.1,3.11,451200.0,2.9553,2.9553,2.9458,2.9553,451200.0
2012-07-10 12:00:00,3.11,3.11,3.1,3.1,549600.0,2.9553,2.9553,2.9458,2.9458,549600.0
2012-07-10 12:10:00,3.1,3.1,3.09,3.09,501600.0,2.9458,2.9458,2.9363,2.9363,501600.0
2012-07-10 12:20:00,3.09,3.1,3.09,3.1,338400.0,2.9363,2.9458,2.9363,2.9458,338400.0
2012-07-10 12:30:00,3.09,3.11,3.09,3.11,242400.0,2.9363,2.9553,2.9363,2.9553,242400.0
2012-07-10 12:40:00,3.11,3.11,3.1,3.1,436800.0,2.9553,2.9553,2.9458,2.9458,436800.0
2012-07-10 12:50:00,3.1,3.1,3.1,3.1,151200.0,2.9458,2.9458,2.9458,2.9458,151200.0
2012-07-10 13:00:00,3.1,3.1,3.1,3.1,192000.0,2.9458,2.9458,2.9458,2.9458,192000.0
2012-07-10 13:10:00,3.1,3.11,3.1,3.11,67200.0,2.9458,2.9553,2.9458,2.9553,67200.0
2012-07-10 13:20:00,3.11,3.11,3.09,3.09,1190400.0,2.9553,2.9553,2.9363,2.9363,1190400.0
2012-07-10 13:30:00,3.09,3.09,3.07,3.07,1958400.0,2.9363,2.9363,2.9173,2.9173,1958400.0
2012-07-10 13:40:00,3.07,3.08,3.06,3.07,1068000.0,2.9173,2.9268,2.9078,2.9173,1068000.0
2012-07-10 13:50:00,3.07,3.08,3.07,3.07,1305600.0,2.9173,2.9268,2.9173,2.9173,1305600.0
2012-07-10 14:00:00,3.07,3.08,3.07,3.07,525600.0,2.9173,2.9268,2.9173,2.9173,525600.0
2012-07-10 14:10:00,3.07,3.07,3.04,3.04,2460000.0,2.9173,2.9173,2.8888,2.8888,2460000.0
2012-07-10 14:20:00,3.04,3.04,3.03,3.04,1243200.0,2.8888,2.8888,2.8793,2.8888,1243200.0
2012-07-10 14:30:00,3.04,3.04,3.02,3.04,2277600.0,2.8888,2.8888,2.8698,2.8888,2277600.0
2012-07-10 14:40:00,3.04,3.04,3.03,3.04,988800.0,2.8888,2.8888,2.8793,2.8888,988800.0
2012-07-10 14:50:00,3.03,3.03,3.02,3.02,1579200.0,2.8793,2.8793,2.8698,2.8698,1579200.0
2012-07-10 15:00:00,3.02,3.04,3.02,3.03,1250400.0,2.8698,2.8888,2.8698,2.8793,1250400.0
2012-07-10 15:10:00,3.03,3.03,3.02,3.02,861600.0,2.8793,2.8793,2.8698,2.8698,861600.0
2012-07-10 15:20:00,3.02,3.03,3.01,3.01,1039200.0,2.8698,2.8793,2.8603,2.8603,1039200.0
2012-07-10 15:30:00,3.01,3.02,3.01,3.01,710400.0,2.8603,2.8698,2.8603,2.8603,710400.0
2012-07-10 15:40:00,3.01,3.03,3.0,3.02,4154400.0,2.8603,2.8793,2.8508,2.8698,4154400.0
2012-07-10 15:50:00,3.02,3.05,3.02,3.04,7389600.0,2.8698,2.8983,2.8698,2.8888,7389600.0
2012-07-11 09:30:00,3.04,3.04,3.03,3.04,1735200.0,2.8888,2.8888,2.8793,2.8888,1735200.0
2012-07-11 09:40:00,3.04,3.04,3.03,3.04,1005600.0,2.8888,2.8888,2.8793,2.8888,1005600.0
2012-07-11 09:50:00,3.04,3.06,3.04,3.05,3499200.0,2.8888,2.9078,2.8888,2.8983,3499200.0
2012-07-11 10:00:00,3.05,3.07,3.04,3.06,2956800.0,2.8983,2.9173,2.8888,2.9078,2956800.0
2012-07-11 10:10:00,3.06,3.06,3.05,3.06,1761600.0,2.9078,2.9078,2.8983,2.9078,1761600.0
2012-07-11 10:20:00,3.06,3.06,3.04,3.04,2203200.0,2.9078,2.9078,2.8888,2.8888,2203200.0
2012-07-11 10:30:00,3.04,3.05,3.03,3.03,1228800.0,2.8888,2.8983,2.8793,2.8793,1228800.0
2012-07-11 10:40:00,3.03,3.04,3.02,3.03,1096800.0,2.8793,2.8888,2.8698,2.8793,1096800.0
2012-07-11 10:50:00,3.03,3.03,3.02,3.02,847200.0,2.8793,2.8793,2.8698,2.8698,847200.0
2012-07-11 11:00:00,3.02,3.04,3.02,3.04,1274400.0,2.8698,2.8888,2.8698,2.8888,1274400.0
2012-07-11 11:10:00,3.04,3.04,3.03,3.03,1336800.0,2.8888,2.8888,2.8793,2.8793,1336800.0
2012-07-11 11:20:00,3.03,3.04,3.03,3.03,1401600.0,2.8793,2.8888,2.8793,2.8793,1401600.0
2012-07-11 11:30:00,3.03,3.04,3.03,3.04,864000.0,2.8793,2.8888,2.8793,2.8888,864000.0
2012-07-11 11:40:00,3.04,3.05,3.04,3.04,571200.0,2.8888,2.8983,2.8888,2.8888,571200.0
2012-07-11 11:50:00,3.04,3.05,3.04,3.04,535200.0,2.8888,2.8983,2.8888,2.8888,535200.0
2012-07-11 12:00:00,3.04,3.06,3.04,3.05,1072800.0,2.8888,2.9078,2.8888,2.8983,1072800.0
2012-07-11 12:10:00,3.05,3.05,3.04,3.05,513600.0,2.8983,2.8983,2.8888,2.8983,513600.0
2012-07-11 12:20:00,3.04,3.05,3.04,3.04,456000.0,2.8888,2.8983,2.8888,2.8888,456000.0
2012-07-11 12:30:00,3.04,3.05,3.04,3.05,544800.0,2.8888,2.8983,2.8888,2.8983,544800.0
2012-07-11 12:40:00,3.05,3.06,3.05,3.05,631200.0,2.8983,2.9078,2.8983,2.8983,631200.0
2012-07-11 12:50:00,3.05,3.06,3.05,3.05,648000.0,2.8983,2.9078,2.8983,2.8983,648000.0
2012-07-11 13:00:00,3.05,3.05,3.04,3.05,888000.0,2.8983,2.8983,2.8888,2.8983,888000.0
2012-07-11 13:10:00,3.05,3.05,3.03,3.03,624000.0,2.8983,2.8983,2.8793,2.8793,624000.0
2012-07-11 13:20:00,3.03,3.04,3.03,3.04,691200.0,2.8793,2.8888,2.8793,2.8888,691200.0
2012-07-11 13:30:00,3.04,3.04,3.03,3.04,681600.0,2.8888,2.8888,2.8793,2.8888,681600.0
2012-07-11 13:40:00,3.04,3.05,3.04,3.05,465600.0,2.8888,2.8983,2.8888,2.8983,465600.0
2012-07-11 13:50:00,3.04,3.05,3.04,3.05,364800.0,2.8888,2.8983,2.8888,2.8983,364800.0
2012-07-11 14:00:00,3.05,3.06,3.0,3.02,5006400.0,2.8983,2.9078,2.8508,2.8698,5006400.0
2012-07-11 14:10:00,3.02,3.02,3.01,3.01,4701600.0,2.8698,2.8698,2.8603,2.8603,4701600.0
2012-07-11 14:20:00,3.01,3.02,2.99,3.0,3050400.0,2.8603,2.8698,2.8413,2.8508,3050400.0
2012-07-11 14:30:00,3.0,3.0,2.98,3.0,1180800.0,2.8508,2.8508,2.8318,2.8508,1180800.0
2012-07-11 14:40:00,2.99,3.01,2.99,3.0,2203200.0,2.8413,2.8603,2.8413,2.8508,2203200.0
2012-07-11 14:50:00,3.01,3.01,3.0,3.0,996000.0,2.8603,2.8603,2.8508,2.8508,996000.0
2012-07-11 15:00:00,3.0,3.02,3.0,3.02,2505600.0,2.8508,2.8698,2.8508,2.8698,2505600.0
2012-07-11 15:10:00,3.02,3.02,3.01,3.02,1927200.0,2.8698,2.8698,2.8603,2.8698,1927200.0
2012-07-11 15:20:00,3.02,3.02,3.0,3.01,1656000.0,2.8698,2.8698,2.8508,2.8603,1656000.0
2012-07-11 15:30:00,3.01,3.02,3.0,3.02,1351200.0,2.8603,2.8698,2.8508,2.8698,1351200.0
2012-07-11 15:40:00,3.02,3.05,3.02,3.05,6396000.0,2.8698,2.8983,2.8698,2.8983,6396000.0
2012-07-11 15:50:00,3.05,3.06,3.03,3.04,5484000.0,2.8983,2.9078,2.8793,2.8888,5484000.0
2012-07-12 09:30:00,2.98,2.98,2.96,2.97,3494400.0,2.8318,2.8318,2.8128,2.8223,3494400.0
2012-07-12 09:40:00,2.97,2.97,2.94,2.95,3146400.0,2.8223,2.8223,2.7937,2.8033,3146400.0
2012-07-12 09:50:00,2.95,2.95,2.94,2.95,1555200.0,2.8033,2.8033,2.7937,2.8033,1555200.0
2012-07-12 10:00:00,2.95,2.96,2.94,2.94,3050400.0,2.8033,2.8128,2.7937,2.7937,3050400.0
2012-07-12 10:10:00,2.94,2.95,2.93,2.94,1111200.0,2.7937,2.8033,2.7842,2.7937,1111200.0
2012-07-12 10:20:00,2.94,2.95,2.93,2.95,1262400.0,2.7937,2.8033,2.7842,2.8033,1262400.0
2012-07-12 10:30:00,2.94,2.95,2.94,2.94,1068000.0,2.7937,2.8033,2.7937,2.7937,1068000.0
2012-07-12 10:40:00,2.94,2.94,2.93,2.94,1365600.0,2.7937,2.7937,2.7842,2.7937,1365600.0
2012-07-12 10:50:00,2.94,2.95,2.93,2.95,1286400.0,2.7937,2.8033,2.7842,2.8033,1286400.0
2012-07-12 11:00:00,2.95,2.96,2.95,2.96,2217600.0,2.8033,2.8128,2.8033,2.8128,2217600.0
2012-07-12 11:10:00,2.96,2.96,2.95,2.95,477600.0,2.8128,2.8128,2.8033,2.8033,477600.0
2012-07-12 11:20:00,2.96,2.97,2.95,2.97,912000.0,2.8128,2.8223,2.8033,2.8223,912000.0
2012-07-12 11:30:00,2.96,2.97,2.96,2.96,840000.0,2.8128,2.8223,2.8128,2.8128,840000.0
2012-07-12 11:40:00,2.96,2.98,2.96,2.97,722400.0,2.8128,2.8318,2.8128,2.8223,722400.0
2012-07-12 11:50:00,2.97,2.99,2.97,2.98,2467200.0,2.8223,2.8413,2.8223,2.8318,2467200.0
2012-07-12 12:00:00,2.98,2.99,2.98,2.98,840000.0,2.8318,2.8413,2.8318,2.8318,840000.0
2012-07-12 12:10:00,2.98,2.98,2.98,2.98,746400.0,2.8318,2.8318,2.8318,2.8318,746400.0
2012-07-12 12:20:00,2.98,2.98,2.97,2.98,777600.0,2.8318,2.8318,2.8223,2.8318,777600.0
2012-07-12 12:30:00,2.98,2.98,2.97,2.98,573600.0,2.8318,2.8318,2.8223,2.8318,573600.0
2012-07-12 12:40:00,2.98,2.98,2.98,2.98,120000.0,2.8318,2.8318,2.8318,2.8318,120000.0
2012-07-12 12:50:00,2.98,2.99,2.98,2.99,578400.0,2.8318,2.8413,2.8318,2.8413,578400.0
2012-07-12 13:00:00,2.99,2.99,2.98,2.99,717600.0,2.8413,2.8413,2.8318,2.8413,717600.0
2012-07-12 13:10:00,3.0,3.01,2.99,3.0,1917600.0,2.8508,2.8603,2.8413,2.8508,1917600.0
2012-07-12 13:20:00,3.0,3.02,3.0,3.0,2294400.0,2.8508,2.8698,2.8508,2.8508,2294400.0
2012-07-12 13:30:00,3.0,3.01,3.0,3.01,372000.0,2.8508,2.8603,2.8508,2.8603,372000.0
2012-07-12 13:40:00,3.01,3.03,3.01,3.02,1039200.0,2.8603,2.8793,2.8603,2.8698,1039200.0
2012-07-12 13:50:00,3.02,3.02,3.0,3.0,1281600.0,2.8698,2.8698,2.8508,2.8508,1281600.0
2012-07-12 14:00:00,3.0,3.01,2.99,3.01,2378400.0,2.8508,2.8603,2.8413,2.8603,2378400.0
2012-07-12 14:10:00,3.01,3.02,3.0,3.0,1596000.0,2.8603,2.8698,2.8508,2.8508,1596000.0
2012-07-12 14:20:00,3.0,3.01,3.0,3.01,386400.0,2.8508,2.8603,2.8508,2.8603,386400.0
2012-07-12 14:30:00,3.01,3.02,3.0,3.01,842400.0,2.8603,2.8698,2.8508,2.8603,842400.0
2012-07-12 14:40:00,3.01,3.02,3.0,3.0,916800.0,2.8603,2.8698,2.8508,2.8508,916800.0
2012-07-12 14:50:00,3.0,3.01,3.0,3.01,640800.0,2.8508,2.8603,2.8508,2.8603,640800.0
2012-07-12 15:00:00,3.01,3.01,3.0,3.01,957600.0,2.8603,2.8603,2.8508,2.8603,957600.0
2012-07-12 15:10:00,3.01,3.02,3.01,3.01,1236000.0,2.8603,2.8698,2.8603,2.8603,1236000.0
2012-07-12 15:20:00,3.01,3.03,3.01,3.02,3144000.0,2.8603,2.8793,2.8603,2.8698,3144000.0
2012-07-12 15:30:00,3.02,3.03,3.01,3.02,1490400.0,2.8698,2.8793,2.8603,2.8698,1490400.0
2012-07-12 15:40:00,3.02,3.03,3.01,3.02,1464000.0,2.8698,2.8793,2.8603,2.8698,1464000.0
2012-07-12 15:50:00,3.01,3.01,2.99,3.0,3775200.0,2.8603,2.8603,2.8413,2.8508,3775200.0
2012-07-13 09:30:00,3.02,3.06,3.01,3.06,2143200.0,2.8698,2.9078,2.8603,2.9078,2143200.0
2012-07-13 09:40:00,3.06,3.08,3.05,3.07,3979200.0,2.9078,2.9268,2.8983,2.9173,3979200.0
2012-07-13 09:50:00,3.07,3.08,3.06,3.08,2836800.0,2.9173,2.9268,2.9078,2.9268,2836800.0
2012-07-13 10:00:00,3.08,3.11,3.08,3.1,4060800.0,2.9268,2.9553,2.9268,2.9458,4060800.0
2012-07-13 10:10:00,3.1,3.1,3.09,3.1,1548000.0,2.9458,2.9458,2.9363,2.9458,1548000.0
2012-07-13 10:20:00,3.1,3.1,3.09,3.09,1166400.0,2.9458,2.9458,2.9363,2.9363,1166400.0
2012-07-13 10:30:00,3.09,3.1,3.09,3.1,1027200.0,2.9363,2.9458,2.9363,2.9458,1027200.0
2012-07-13 10:40:00,3.1,3.11,3.1,3.11,1036800.0,2.9458,2.9553,2.9458,2.9553,1036800.0
2012-07-13 10:50:00,3.11,3.11,3.1,3.1,748800.0,2.9553,2.9553,2.9458,2.9458,748800.0
2012-07-13 11:00:00,3.11,3.11,3.09,3.1,753600.0,2.9553,2.9553,2.9363,2.9458,753600.0
2012-07-13 11:10:00,3.1,3.11,3.1,3.1,1017600.0,2.9458,2.9553,2.9458,2.9458,1017600.0
2012-07-13 11:20:00,3.1,3.11,3.1,3.1,504000.0,2.9458,2.9553,2.9458,2.9458,504000.0
2012-07-13 11:30:00,3.11,3.11,3.11,3.11,924000.0,2.9553,2.9553,2.9553,2.9553,924000.0
2012-07-13 11:40:00,3.11,3.12,3.11,3.11,1519200.0,2.9553,2.9648,2.9553,2.9553,1519200.0
2012-07-13 11:50:00,3.11,3.12,3.11,3.12,463200.0,2.9553,2.9648,2.9553,2.9648,463200.0
2012-07-13 12:00:00,3.12,3.12,3.12,3.12,1377600.0,2.9648,2.9648,2.9648,2.9648,1377600.0
2012-07-13 12:10:00,3.12,3.13,3.12,3.12,1857600.0,2.9648,2.9743,2.9648,2.9648,1857600.0
2012-07-13 12:20:00,3.12,3.12,3.11,3.12,976800.0,2.9648,2.9648,2.9553,2.9648,976800.0
2012-07-13 12:30:00,3.12,3.12,3.12,3.12,328800.0,2.9648,2.9648,2.9648,2.9648,328800.0
2012-07-13 12:40:00,3.12,3.12,3.12,3.12,624000.0,2.9648,2.9648,2.9648,2.9648,624000.0
2012-07-13 12:50:00,3.12,3.12,3.12,3.12,434400.0,2.9648,2.9648,2.9648,2.9648,434400.0
2012-07-13 13:00:00,3.12,3.12,3.12,3.12,441600.0,2.9648,2.9648,2.9648,2.9648,441600.0
2012-07-13 13:10:00,3.12,3.13,3.12,3.12,537600.0,2.9648,2.9743,2.9648,2.9648,537600.0
2012-07-13 13:20:00,3.12,3.12,3.12,3.12,463200.0,2.9648,2.9648,2.9648,2.9648,463200.0
2012-07-13 13:30:00,3.12,3.12,3.11,3.12,364800.0,2.9648,2.9648,2.9553,2.9648,364800.0
2012-07-13 13:40:00,3.12,3.12,3.12,3.12,199200.0,2.9648,2.9648,2.9648,2.9648,199200.0
2012-07-13 13:50:00,3.12,3.13,3.12,3.12,532800.0,2.9648,2.9743,2.9648,2.9648,532800.0
2012-07-13 14:00:00,3.12,3.12,3.12,3.12,415200.0,2.9648,2.9648,2.9648,2.9648,415200.0
2012-07-13 14:10:00,3.12,3.12,3.12,3.12,525600.0,2.9648,2.9648,2.9648,2.9648,525600.0
2012-07-13 14:20:00,3.12,3.12,3.12,3.12,950400.0,2.9648,2.9648,2.9648,2.9648,950400.0
2012-07-13 14:30:00,3.12,3.13,3.12,3.12,511200.0,2.9648,2.9743,2.9648,2.9648,511200.0
2012-07-13 14:40:00,3.12,3.12,3.12,3.12,369600.0,2.9648,2.9648,2.9648,2.9648,369600.0
2012-07-13 14:50:00,3.12,3.13,3.12,3.13,609600.0,2.9648,2.9743,2.9648,2.9743,609600.0
2012-07-13 15:00:00,3.13,3.14,3.13,3.14,1490400.0,2.9743,2.9838,2.9743,2.9838,1490400.0
2012-07-13 15:10:00,3.14,3.15,3.14,3.14,1507200.0,2.9838,2.9933,2.9838,2.9838,1507200.0
2012-07-13 15:20:00,3.14,3.15,3.14,3.14,928800.0,2.9838,2.9933,2.9838,2.9838,928800.0
2012-07-13 15:30:00,3.14,3.14,3.13,3.13,1106400.0,2.9838,2.9838,2.9743,2.9743,1106400.0
2012-07-13 15:40:00,3.14,3.15,3.14,3.14,2707200.0,2.9838,2.9933,2.9838,2.9838,2707200.0
2012-07-13 15:50:00,3.14,3.14,3.13,3.14,3741600.0,2.9838,2.9838,2.9743,2.9838,3741600.0
2012-07-16 09:30:00,3.12,3.13,3.11,3.11,1058400.0,2.9648,2.9743,2.9553,2.9553,1058400.0
2012-07-16 09:40:00,3.11,3.11,3.1,3.1,1725600.0,2.9553,2.9553,2.9458,2.9458,1725600.0
2012-07-16 09:50:00,3.1,3.11,3.09,3.09,2563200.0,2.9458,2.9553,2.9363,2.9363,2563200.0
2012-07-16 10:00:00,3.09,3.1,3.08,3.09,1156800.0,2.9363,2.9458,2.9268,2.9363,1156800.0
2012-07-16 10:10:00,3.09,3.1,3.09,3.1,1365600.0,2.9363,2.9458,2.9363,2.9458,1365600.0
2012-07-16 10:20:00,3.1,3.11,3.09,3.11,1190400.0,2.9458,2.9553,2.9363,2.9553,1190400.0
2012-07-16 10:30:00,3.11,3.13,3.11,3.12,3324000.0,2.9553,2.9743,2.9553,2.9648,3324000.0
2012-07-16 10:40:00,3.12,3.13,3.12,3.12,1012800.0,2.9648,2.9743,2.9648,2.9648,1012800.0
2012-07-16 10:50:00,3.12,3.12,3.11,3.12,364800.0,2.9648,2.9648,2.9553,2.9648,364800.0
2012-07-16 11:00:00,3.12,3.12,3.11,3.12,619200.0,2.9648,2.9648,2.9553,2.9648,619200.0
2012-07-16 11:10:00,3.12,3.15,3.12,3.15,2035200.0,2.9648,2.9933,2.9648,2.9933,2035200.0
2012-07-16 11:20:00,3.15,3.15,3.14,3.14,890400.0,2.9933,2.9933,2.9838,2.9838,890400.0
2012-07-16 11:30:00,3.14,3.14,3.13,3.13,679200.0,2.9838,2.9838,2.9743,2.9743,679200.0
2012-07-16 11:40:00,3.13,3.13,3.12,3.13,693600.0,2.9743,2.9743,2.9648,2.9743,693600.0
2012-07-16 11:50:00,3.13,3.13,3.12,3.13,367200.0,2.9743,2.9743,2.9648,2.9743,367200.0
2012-07-16 12:00:00,3.13,3.13,3.13,3.13,744000.0,2.9743,2.9743,2.9743,2.9743,744000.0
2012-07-16 12:10:00,3.13,3.13,3.11,3.12,729600.0,2.9743,2.9743,2.9553,2.9648,729600.0
2012-07-16 12:20:00,3.11,3.12,3.11,3.11,484800.0,2.9553,2.9648,2.9553,2.9553,484800.0
2012-07-16 12:30:00,3.11,3.12,3.1,3.1,993600.0,2.9553,2.9648,2.9458,2.9458,993600.0
2012-07-16 12:40:00,3.1,3.11,3.1,3.11,501600.0,2.9458,2.9553,2.9458,2.9553,501600.0
2012-07-16 12:50:00,3.11,3.12,3.11,3.12,780000.0,2.9553,2.9648,2.9553,2.9648,780000.0
2012-07-16 13:00:00,3.12,3.12,3.11,3.12,640800.0,2.9648,2.9648,2.9553,2.9648,640800.0
2012-07-16 13:10:00,3.11,3.12,3.11,3.11,801600.0,2.9553,2.9648,2.9553,2.9553,801600.0
2012-07-16 13:20:00,3.11,3.12,3.11,3.12,516000.0,2.9553,2.9648,2.9553,2.9648,516000.0
2012-07-16 13:30:00,3.12,3.13,3.12,3.12,484800.0,2.9648,2.9743,2.9648,2.9648,484800.0
2012-07-16 13:40:00,3.12,3.13,3.12,3.12,957600.0,2.9648,2.9743,2.9648,2.9648,957600.0
2012-07-16 13:50:00,3.12,3.13,3.12,3.12,434400.0,2.9648,2.9743,2.9648,2.9648,434400.0
2012-07-16 14:00:00,3.13,3.13,3.13,3.13,542400.0,2.9743,2.9743,2.9743,2.9743,542400.0
2012-07-16 14:10:00,3.13,3.14,3.13,3.14,1024800.0,2.9743,2.9838,2.9743,2.9838,1024800.0
2012-07-16 14:20:00,3.14,3.14,3.14,3.14,597600.0,2.9838,2.9838,2.9838,2.9838,597600.0
2012-07-16 14:30:00,3.14,3.14,3.13,3.13,441600.0,2.9838,2.9838,2.9743,2.9743,441600.0
2012-07-16 14:40:00,3.13,3.13,3.13,3.13,295200.0,2.9743,2.9743,2.9743,2.9743,295200.0
2012-07-16 14:50:00,3.13,3.14,3.12,3.13,537600.0,2.9743,2.9838,2.9648,2.9743,537600.0
2012-07-16 15:00:00,3.13,3.13,3.12,3.13,336000.0,2.9743,2.9743,2.9648,2.9743,336000.0
2012-07-16 15:10:00,3.13,3.13,3.13,3.13,792000.0,2.9743,2.9743,2.9743,2.9743,792000.0
2012-07-16 15:20:00,3.13,3.13,3.13,3.13,218400.0,2.9743,2.9743,2.9743,2.9743,218400.0
2012-07-16 15:30:00,3.13,3.13,3.11,3.12,1027200.0,2.9743,2.9743,2.9553,2.9648,1027200.0
2012-07-16 15:40:00,3.12,3.12,3.11,3.11,3110400.0,2.9648,2.9648,2.9553,2.9553,3110400.0
2012-07-16 15:50:00,3.11,3.12,3.11,3.12,1471200.0,2.9553,2.9648,2.9553,2.9648,1471200.0
2012-07-17 09:30:00,3.16,3.17,3.16,3.17,2978400.0,3.0028,3.0123,3.0028,3.0123,2978400.0
2012-07-17 09:40:00,3.17,3.17,3.14,3.14,3278400.0,3.0123,3.0123,2.9838,2.9838,3278400.0
2012-07-17 09:50:00,3.14,3.14,3.13,3.14,2431200.0,2.9838,2.9838,2.9743,2.9838,2431200.0
2012-07-17 10:00:00,3.14,3.14,3.09,3.11,5392800.0,2.9838,2.9838,2.9363,2.9553,5392800.0
2012-07-17 10:10:00,3.1,3.12,3.1,3.11,1065600.0,2.9458,2.9648,2.9458,2.9553,1065600.0
2012-07-17 10:20:00,3.11,3.12,3.1,3.11,4351200.0,2.9553,2.9648,2.9458,2.9553,4351200.0
2012-07-17 10:30:00,3.11,3.11,3.08,3.08,3204000.0,2.9553,2.9553,2.9268,2.9268,3204000.0
2012-07-17 10:40:00,3.07,3.08,3.06,3.07,2330400.0,2.9173,2.9268,2.9078,2.9173,2330400.0
2012-07-17 10:50:00,3.07,3.08,3.07,3.07,2380800.0,2.9173,2.9268,2.9173,2.9173,2380800.0
2012-07-17 11:00:00,3.08,3.1,3.07,3.1,1344000.0,2.9268,2.9458,2.9173,2.9458,1344000.0
2012-07-17 11:10:00,3.1,3.11,3.09,3.09,1339200.0,2.9458,2.9553,2.9363,2.9363,1339200.0
2012-07-17 11:20:00,3.1,3.1,3.09,3.09,463200.0,2.9458,2.9458,2.9363,2.9363,463200.0
2012-07-17 11:30:00,3.1,3.12,3.09,3.12,1728000.0,2.9458,2.9648,2.9363,2.9648,1728000.0
2012-07-17 11:40:00,3.12,3.13,3.12,3.13,1269600.0,2.9648,2.9743,2.9648,2.9743,1269600.0
2012-07-17 11:50:00,3.13,3.14,3.12,3.14,2176800.0,2.9743,2.9838,2.9648,2.9838,2176800.0
2012-07-17 12:00:00,3.14,3.16,3.14,3.15,2112000.0,2.9838,3.0028,2.9838,2.9933,2112000.0
2012-07-17 12:10:00,3.15,3.15,3.15,3.15,1010400.0,2.9933,2.9933,2.9933,2.9933,1010400.0
2012-07-17 12:20:00,3.15,3.17,3.15,3.16,2066400.0,2.9933,3.0123,2.9933,3.0028,2066400.0
2012-07-17 12:30:00,3.16,3.17,3.16,3.17,1692000.0,3.0028,3.0123,3.0028,3.0123,1692000.0
2012-07-17 12:40:00,3.16,3.17,3.16,3.16,1468800.0,3.0028,3.0123,3.0028,3.0028,1468800.0
2012-07-17 12:50:00,3.16,3.17,3.15,3.15,1228800.0,3.0028,3.0123,2.9933,2.9933,1228800.0
2012-07-17 13:00:00,3.15,3.16,3.15,3.16,892800.0,2.9933,3.0028,2.9933,3.0028,892800.0
2012-07-17 13:10:00,3.16,3.17,3.16,3.17,998400.0,3.0028,3.0123,3.0028,3.0123,998400.0
2012-07-17 13:20:00,3.17,3.19,3.16,3.18,2095200.0,3.0123,3.0313,3.0028,3.0218,2095200.0
2012-07-17 13:30:00,3.18,3.19,3.18,3.19,2613600.0,3.0218,3.0313,3.0218,3.0313,2613600.0
2012-07-17 13:40:00,3.19,3.19,3.19,3.19,477600.0,3.0313,3.0313,3.0313,3.0313,477600.0
2012-07-17 13:50:00,3.19,3.19,3.18,3.18,242400.0,3.0313,3.0313,3.0218,3.0218,242400.0
2012-07-17 14:00:00,3.18,3.19,3.18,3.19,729600.0,3.0218,3.0313,3.0218,3.0313,729600.0
2012-07-17 14:10:00,3.19,3.19,3.19,3.19,573600.0,3.0313,3.0313,3.0313,3.0313,573600.0
2012-07-17 14:20:00,3.18,3.19,3.18,3.19,340800.0,3.0218,3.0313,3.0218,3.0313,340800.0
2012-07-17 14:30:00,3.19,3.19,3.19,3.19,386400.0,3.0313,3.0313,3.0313,3.0313,386400.0
2012-07-17 14:40:00,3.19,3.19,3.18,3.19,614400.0,3.0313,3.0313,3.0218,3.0313,614400.0
2012-07-17 14:50:00,3.19,3.2,3.19,3.19,1785600.0,3.0313,3.0408,3.0313,3.0313,1785600.0
2012-07-17 15:00:00,3.19,3.19,3.18,3.18,873600.0,3.0313,3.0313,3.0218,3.0218,873600.0
2012-07-17 15:10:00,3.19,3.19,3.18,3.19,549600.0,3.0313,3.0313,3.0218,3.0313,549600.0
2012-07-17 15:20:00,3.19,3.19,3.18,3.18,652800.0,3.0313,3.0313,3.0218,3.0218,652800.0
2012-07-17 15:30:00,3.18,3.18,3.17,3.17,1360800.0,3.0218,3.0218,3.0123,3.0123,1360800.0
2012-07-17 15:40:00,3.17,3.19,3.17,3.19,1807200.0,3.0123,3.0313,3.0123,3.0313,1807200.0
2012-07-17 15:50:00,3.19,3.19,3.18,3.19,2901600.0,3.0313,3.0313,3.0218,3.0313,2901600.0
2012-07-18 09:30:00,3.16,3.18,3.16,3.18,3108000.0,3.0028,3.0218,3.0028,3.0218,3108000.0
2012-07-18 09:40:00,3.19,3.2,3.18,3.19,3460800.0,3.0313,3.0408,3.0218,3.0313,3460800.0
2012-07-18 09:50:00,3.19,3.22,3.19,3.21,3295200.0,3.0313,3.0598,3.0313,3.0503,3295200.0
2012-07-18 10:00:00,3.21,3.24,3.21,3.22,2551200.0,3.0503,3.0788,3.0503,3.0598,2551200.0
2012-07-18 10:10:00,3.23,3.23,3.22,3.22,1528800.0,3.0693,3.0693,3.0598,3.0598,1528800.0
2012-07-18 10:20:00,3.22,3.23,3.21,3.22,1147200.0,3.0598,3.0693,3.0503,3.0598,1147200.0
2012-07-18 10:30:00,3.22,3.23,3.21,3.23,1293600.0,3.0598,3.0693,3.0503,3.0693,1293600.0
2012-07-18 10:40:00,3.23,3.24,3.23,3.24,1934400.0,3.0693,3.0788,3.0693,3.0788,1934400.0
2012-07-18 10:50:00,3.24,3.25,3.24,3.24,1068000.0,3.0788,3.0883,3.0788,3.0788,1068000.0
2012-07-18 11:00:00,3.24,3.25,3.23,3.23,938400.0,3.0788,3.0883,3.0693,3.0693,938400.0
2012-07-18 11:10:00,3.23,3.24,3.23,3.23,1051200.0,3.0693,3.0788,3.0693,3.0693,1051200.0
2012-07-18 11:20:00,3.23,3.24,3.23,3.23,568800.0,3.0693,3.0788,3.0693,3.0693,568800.0
2012-07-18 11:30:00,3.23,3.25,3.23,3.25,1099200.0,3.0693,3.0883,3.0693,3.0883,1099200.0
2012-07-18 11:40:00,3.25,3.25,3.25,3.25,720000.0,3.0883,3.0883,3.0883,3.0883,720000.0
2012-07-18 11:50:00,3.25,3.25,3.24,3.24,640800.0,3.0883,3.0883,3.0788,3.0788,640800.0
2012-07-18 12:00:00,3.25,3.26,3.25,3.26,1586400.0,3.0883,3.0978,3.0883,3.0978,1586400.0
2012-07-18 12:10:00,3.26,3.27,3.26,3.27,1046400.0,3.0978,3.1073,3.0978,3.1073,1046400.0
2012-07-18 12:20:00,3.27,3.27,3.26,3.26,1550400.0,3.1073,3.1073,3.0978,3.0978,1550400.0
2012-07-18 12:30:00,3.26,3.27,3.26,3.26,1027200.0,3.0978,3.1073,3.0978,3.0978,1027200.0
2012-07-18 12:40:00,3.26,3.27,3.26,3.26,326400.0,3.0978,3.1073,3.0978,3.0978,326400.0
2012-07-18 12:50:00,3.26,3.27,3.26,3.27,230400.0,3.0978,3.1073,3.0978,3.1073,230400.0
2012-07-18 13:00:00,3.27,3.27,3.26,3.26,410400.0,3.1073,3.1073,3.0978,3.0978,410400.0
2012-07-18 13:10:00,3.26,3.27,3.26,3.27,412800.0,3.0978,3.1073,3.0978,3.1073,412800.0
2012-07-18 13:20:00,3.26,3.27,3.26,3.26,528000.0,3.0978,3.1073,3.0978,3.0978,528000.0
2012-07-18 13:30:00,3.26,3.26,3.25,3.25,1360800.0,3.0978,3.0978,3.0883,3.0883,1360800.0
2012-07-18 13:40:00,3.25,3.26,3.25,3.25,727200.0,3.0883,3.0978,3.0883,3.0883,727200.0
2012-07-18 13:50:00,3.25,3.26,3.24,3.25,1080000.0,3.0883,3.0978,3.0788,3.0883,1080000.0
2012-07-18 14:00:00,3.25,3.26,3.25,3.25,792000.0,3.0883,3.0978,3.0883,3.0883,792000.0
2012-07-18 14:10:00,3.25,3.26,3.25,3.25,410400.0,3.0883,3.0978,3.0883,3.0883,410400.0
2012-07-18 14:20:00,3.25,3.26,3.25,3.26,964800.0,3.0883,3.0978,3.0883,3.0978,964800.0
2012-07-18 14:30:00,3.26,3.26,3.24,3.24,1012800.0,3.0978,3.0978,3.0788,3.0788,1012800.0
2012-07-18 14:40:00,3.24,3.25,3.22,3.23,1752000.0,3.0788,3.0883,3.0598,3.0693,1752000.0
2012-07-18 14:50:00,3.23,3.23,3.23,3.23,288000.0,3.0693,3.0693,3.0693,3.0693,288000.0
2012-07-18 15:00:00,3.24,3.24,3.24,3.24,801600.0,3.0788,3.0788,3.0788,3.0788,801600.0
2012-07-18 15:10:00,3.24,3.25,3.24,3.25,676800.0,3.0788,3.0883,3.0788,3.0883,676800.0
2012-07-18 15:20:00,3.25,3.26,3.24,3.25,2272800.0,3.0883,3.0978,3.0788,3.0883,2272800.0
2012-07-18 15:30:00,3.25,3.26,3.25,3.26,1588800.0,3.0883,3.0978,3.0883,3.0978,1588800.0
2012-07-18 15:40:00,3.26,3.26,3.25,3.25,2515200.0,3.0978,3.0978,3.0883,3.0883,2515200.0
2012-07-18 15:50:00,3.25,3.25,3.24,3.25,3998400.0,3.0883,3.0883,3.0788,3.0883,3998400.0
2012-07-19 09:30:00,3.27,3.29,3.27,3.29,3628800.0,3.1073,3.1263,3.1073,3.1263,3628800.0
2012-07-19 09:40:00,3.29,3.3,3.28,3.28,2630400.0,3.1263,3.1358,3.1168,3.1168,2630400.0
2012-07-19 09:50:00,3.28,3.29,3.28,3.29,868800.0,3.1168,3.1263,3.1168,3.1263,868800.0
2012-07-19 10:00:00,3.29,3.29,3.26,3.26,4161600.0,3.1263,3.1263,3.0978,3.0978,4161600.0
2012-07-19 10:10:00,3.26,3.26,3.24,3.26,3184800.0,3.0978,3.0978,3.0788,3.0978,3184800.0
2012-07-19 10:20:00,3.26,3.27,3.26,3.26,1473600.0,3.0978,3.1073,3.0978,3.0978,1473600.0
2012-07-19 10:30:00,3.26,3.27,3.25,3.25,789600.0,3.0978,3.1073,3.0883,3.0883,789600.0
2012-07-19 10:40:00,3.25,3.28,3.25,3.27,1226400.0,3.0883,3.1168,3.0883,3.1073,1226400.0
2012-07-19 10:50:00,3.27,3.28,3.27,3.27,1140000.0,3.1073,3.1168,3.1073,3.1073,1140000.0
2012-07-19 11:00:00,3.28,3.29,3.28,3.28,1000800.0,3.1168,3.1263,3.1168,3.1168,1000800.0
2012-07-19 11:10:00,3.29,3.29,3.28,3.28,667200.0,3.1263,3.1263,3.1168,3.1168,667200.0
2012-07-19 11:20:00,3.28,3.28,3.28,3.28,921600.0,3.1168,3.1168,3.1168,3.1168,921600.0
2012-07-19 11:30:00,3.28,3.29,3.28,3.29,549600.0,3.1168,3.1263,3.1168,3.1263,549600.0
2012-07-19 11:40:00,3.29,3.29,3.27,3.27,686400.0,3.1263,3.1263,3.1073,3.1073,686400.0
2012-07-19 11:50:00,3.28,3.29,3.28,3.28,568800.0,3.1168,3.1263,3.1168,3.1168,568800.0
2012-07-19 12:00:00,3.28,3.29,3.28,3.29,664800.0,3.1168,3.1263,3.1168,3.1263,664800.0
2012-07-19 12:10:00,3.29,3.3,3.28,3.3,1528800.0,3.1263,3.1358,3.1168,3.1358,1528800.0
2012-07-19 12:20:00,3.3,3.31,3.3,3.3,1946400.0,3.1358,3.1453,3.1358,3.1358,1946400.0
2012-07-19 12:30:00,3.3,3.31,3.3,3.3,415200.0,3.1358,3.1453,3.1358,3.1358,415200.0
2012-07-19 12:40:00,3.3,3.3,3.29,3.29,828000.0,3.1358,3.1358,3.1263,3.1263,828000.0
2012-07-19 12:50:00,3.29,3.29,3.28,3.28,662400.0,3.1263,3.1263,3.1168,3.1168,662400.0
2012-07-19 13:00:00,3.28,3.29,3.28,3.29,1284000.0,3.1168,3.1263,3.1168,3.1263,1284000.0
2012-07-19 13:10:00,3.29,3.29,3.29,3.29,424800.0,3.1263,3.1263,3.1263,3.1263,424800.0
2012-07-19 13:20:00,3.29,3.29,3.28,3.28,669600.0,3.1263,3.1263,3.1168,3.1168,669600.0
2012-07-19 13:30:00,3.28,3.29,3.27,3.27,804000.0,3.1168,3.1263,3.1073,3.1073,804000.0
2012-07-19 13:40:00,3.27,3.28,3.25,3.26,1375200.0,3.1073,3.1168,3.0883,3.0978,1375200.0
2012-07-19 13:50:00,3.26,3.26,3.25,3.26,1795200.0,3.0978,3.0978,3.0883,3.0978,1795200.0
2012-07-19 14:00:00,3.26,3.27,3.26,3.27,1008000.0,3.0978,3.1073,3.0978,3.1073,1008000.0
2012-07-19 14:10:00,3.27,3.28,3.27,3.27,962400.0,3.1073,3.1168,3.1073,3.1073,962400.0
2012-07-19 14:20:00,3.27,3.27,3.26,3.27,568800.0,3.1073,3.1073,3.0978,3.1073,568800.0
2012-07-19 14:30:00,3.27,3.29,3.26,3.28,1584000.0,3.1073,3.1263,3.0978,3.1168,1584000.0
2012-07-19 14:40:00,3.28,3.28,3.27,3.28,715200.0,3.1168,3.1168,3.1073,3.1168,715200.0
2012-07-19 14:50:00,3.28,3.28,3.27,3.28,537600.0,3.1168,3.1168,3.1073,3.1168,537600.0
2012-07-19 15:00:00,3.28,3.28,3.27,3.27,628800.0,3.1168,3.1168,3.1073,3.1073,628800.0
2012-07-19 15:10:00,3.27,3.28,3.27,3.28,568800.0,3.1073,3.1168,3.1073,3.1168,568800.0
2012-07-19 15:20:00,3.28,3.28,3.27,3.27,1288800.0,3.1168,3.1168,3.1073,3.1073,1288800.0
2012-07-19 15:30:00,3.28,3.28,3.27,3.28,993600.0,3.1168,3.1168,3.1073,3.1168,993600.0
2012-07-19 15:40:00,3.28,3.29,3.28,3.29,1120800.0,3.1168,3.1263,3.1168,3.1263,1120800.0
2012-07-19 15:50:00,3.29,3.29,3.27,3.28,2524800.0,3.1263,3.1263,3.1073,3.1168,2524800.0
2012-07-20 09:30:00,3.22,3.23,3.22,3.23,2971200.0,3.0598,3.0693,3.0598,3.0693,2971200.0
2012-07-20 09:40:00,3.23,3.23,3.21,3.21,2308800.0,3.0693,3.0693,3.0503,3.0503,2308800.0
2012-07-20 09:50:00,3.21,3.23,3.21,3.22,2359200.0,3.0503,3.0693,3.0503,3.0598,2359200.0
2012-07-20 10:00:00,3.22,3.24,3.22,3.23,2229600.0,3.0598,3.0788,3.0598,3.0693,2229600.0
2012-07-20 10:10:00,3.23,3.24,3.22,3.23,1432800.0,3.0693,3.0788,3.0598,3.0693,1432800.0
2012-07-20 10:20:00,3.23,3.23,3.22,3.23,710400.0,3.0693,3.0693,3.0598,3.0693,710400.0
2012-07-20 10:30:00,3.23,3.23,3.2,3.21,1550400.0,3.0693,3.0693,3.0408,3.0503,1550400.0
2012-07-20 10:40:00,3.21,3.22,3.2,3.21,1250400.0,3.0503,3.0598,3.0408,3.0503,1250400.0
2012-07-20 10:50:00,3.21,3.23,3.21,3.23,1461600.0,3.0503,3.0693,3.0503,3.0693,1461600.0
2012-07-20 11:00:00,3.22,3.24,3.22,3.23,2071200.0,3.0598,3.0788,3.0598,3.0693,2071200.0
2012-07-20 11:10:00,3.23,3.23,3.21,3.21,1315200.0,3.0693,3.0693,3.0503,3.0503,1315200.0
2012-07-20 11:20:00,3.22,3.22,3.21,3.22,345600.0,3.0598,3.0598,3.0503,3.0598,345600.0
2012-07-20 11:30:00,3.22,3.22,3.2,3.21,640800.0,3.0598,3.0598,3.0408,3.0503,640800.0
2012-07-20 11:40:00,3.21,3.22,3.2,3.22,861600.0,3.0503,3.0598,3.0408,3.0598,861600.0
2012-07-20 11:50:00,3.22,3.22,3.21,3.21,544800.0,3.0598,3.0598,3.0503,3.0503,544800.0
2012-07-20 12:00:00,3.21,3.21,3.2,3.2,669600.0,3.0503,3.0503,3.0408,3.0408,669600.0
2012-07-20 12:10:00,3.2,3.2,3.2,3.2,386400.0,3.0408,3.0408,3.0408,3.0408,386400.0
2012-07-20 12:20:00,3.19,3.2,3.19,3.2,760800.0,3.0313,3.0408,3.0313,3.0408,760800.0
2012-07-20 12:30:00,3.2,3.2,3.18,3.19,1281600.0,3.0408,3.0408,3.0218,3.0313,1281600.0
2012-07-20 12:40:00,3.19,3.19,3.19,3.19,494400.0,3.0313,3.0313,3.0313,3.0313,494400.0
2012-07-20 12:50:00,3.19,3.21,3.19,3.2,660000.0,3.0313,3.0503,3.0313,3.0408,660000.0
2012-07-20 13:00:00,3.2,3.21,3.19,3.19,640800.0,3.0408,3.0503,3.0313,3.0313,640800.0
2012-07-20 13:10:00,3.19,3.2,3.19,3.19,345600.0,3.0313,3.0408,3.0313,3.0313,345600.0
2012-07-20 13:20:00,3.19,3.19,3.18,3.19,1029600.0,3.0313,3.0313,3.0218,3.0313,1029600.0
2012-07-20 13:30:00,3.19,3.2,3.19,3.2,508800.0,3.0313,3.0408,3.0313,3.0408,508800.0
2012-07-20 13:40:00,3.2,3.2,3.19,3.19,213600.0,3.0408,3.0408,3.0313,3.0313,213600.0
2012-07-20 13:50:00,3.19,3.2,3.19,3.2,998400.0,3.0313,3.0408,3.0313,3.0408,998400.0
2012-07-20 14:00:00,3.19,3.2,3.19,3.2,633600.0,3.0313,3.0408,3.0313,3.0408,633600.0
2012-07-20 14:10:00,3.2,3.2,3.19,3.2,69600.0,3.0408,3.0408,3.0313,3.0408,69600.0
2012-07-20 14:20:00,3.2,3.2,3.19,3.19,177600.0,3.0408,3.0408,3.0313,3.0313,177600.0
2012-07-20 14:30:00,3.19,3.19,3.18,3.18,547200.0,3.0313,3.0313,3.0218,3.0218,547200.0
2012-07-20 14:40:00,3.18,3.19,3.18,3.19,242400.0,3.0218,3.0313,3.0218,3.0313,242400.0
2012-07-20 14:50:00,3.19,3.19,3.18,3.19,345600.0,3.0313,3.0313,3.0218,3.0313,345600.0
2012-07-20 15:00:00,3.19,3.19,3.18,3.19,302400.0,3.0313,3.0313,3.0218,3.0313,302400.0
2012-07-20 15:10:00,3.2,3.2,3.19,3.19,444000.0,3.0408,3.0408,3.0313,3.0313,444000.0
2012-07-20 15:20:00,3.19,3.2,3.19,3.19,388800.0,3.0313,3.0408,3.0313,3.0313,388800.0
2012-07-20 15:30:00,3.19,3.19,3.18,3.19,1387200.0,3.0313,3.0313,3.0218,3.0313,1387200.0
2012-07-20 15:40:00,3.19,3.2,3.19,3.19,470400.0,3.0313,3.0408,3.0313,3.0313,470400.0
2012-07-20 15:50:00,3.19,3.19,3.18,3.19,3811200.0,3.0313,3.0313,3.0218,3.0313,3811200.0
2012-07-23 09:30:00,3.05,3.05,3.03,3.03,8800800.0,2.8983,2.8983,2.8793,2.8793,8800800.0
2012-07-23 09:40:00,3.03,3.03,3.01,3.01,6492000.0,2.8793,2.8793,2.8603,2.8603,6492000.0
2012-07-23 09:50:00,3.01,3.02,3.0,3.02,3021600.0,2.8603,2.8698,2.8508,2.8698,3021600.0
2012-07-23 10:00:00,3.02,3.03,3.01,3.01,1639200.0,2.8698,2.8793,2.8603,2.8603,1639200.0
2012-07-23 10:10:00,3.01,3.02,3.01,3.02,1185600.0,2.8603,2.8698,2.8603,2.8698,1185600.0
2012-07-23 10:20:00,3.02,3.02,3.01,3.02,1567200.0,2.8698,2.8698,2.8603,2.8698,1567200.0
2012-07-23 10:30:00,3.02,3.04,3.02,3.03,2068800.0,2.8698,2.8888,2.8698,2.8793,2068800.0
2012-07-23 10:40:00,3.03,3.05,3.03,3.05,2623200.0,2.8793,2.8983,2.8793,2.8983,2623200.0
2012-07-23 10:50:00,3.05,3.05,3.04,3.04,1617600.0,2.8983,2.8983,2.8888,2.8888,1617600.0
2012-07-23 11:00:00,3.04,3.06,3.04,3.06,1728000.0,2.8888,2.9078,2.8888,2.9078,1728000.0
2012-07-23 11:10:00,3.06,3.06,3.05,3.05,1548000.0,2.9078,2.9078,2.8983,2.8983,1548000.0
2012-07-23 11:20:00,3.05,3.06,3.04,3.06,1015200.0,2.8983,2.9078,2.8888,2.9078,1015200.0
2012-07-23 11:30:00,3.06,3.06,3.04,3.04,1056000.0,2.9078,2.9078,2.8888,2.8888,1056000.0
2012-07-23 11:40:00,3.04,3.05,3.04,3.05,669600.0,2.8888,2.8983,2.8888,2.8983,669600.0
2012-07-23 11:50:00,3.05,3.06,3.05,3.06,1557600.0,2.8983,2.9078,2.8983,2.9078,1557600.0
2012-07-23 12:00:00,3.06,3.06,3.05,3.05,324000.0,2.9078,2.9078,2.8983,2.8983,324000.0
2012-07-23 12:10:00,3.05,3.06,3.04,3.04,684000.0,2.8983,2.9078,2.8888,2.8888,684000.0
2012-07-23 12:20:00,3.04,3.05,3.04,3.05,271200.0,2.8888,2.8983,2.8888,2.8983,271200.0
2012-07-23 12:30:00,3.05,3.06,3.04,3.06,616800.0,2.8983,2.9078,2.8888,2.9078,616800.0
2012-07-23 12:40:00,3.06,3.07,3.05,3.07,1104000.0,2.9078,2.9173,2.8983,2.9173,1104000.0
2012-07-23 12:50:00,3.07,3.08,3.06,3.07,1828800.0,2.9173,2.9268,2.9078,2.9173,1828800.0
2012-07-23 13:00:00,3.07,3.07,3.07,3.07,1152000.0,2.9173,2.9173,2.9173,2.9173,1152000.0
2012-07-23 13:10:00,3.07,3.08,3.06,3.07,1048800.0,2.9173,2.9268,2.9078,2.9173,1048800.0
2012-07-23 13:20:00,3.07,3.08,3.07,3.07,477600.0,2.9173,2.9268,2.9173,2.9173,477600.0
2012-07-23 13:30:00,3.07,3.08,3.07,3.08,1761600.0,2.9173,2.9268,2.9173,2.9268,1761600.0
2012-07-23 13:40:00,3.07,3.08,3.07,3.08,288000.0,2.9173,2.9268,2.9173,2.9268,288000.0
2012-07-23 13:50:00,3.08,3.08,3.08,3.08,432000.0,2.9268,2.9268,2.9268,2.9268,432000.0
2012-07-23 14:00:00,3.08,3.09,3.08,3.08,1737600.0,2.9268,2.9363,2.9268,2.9268,1737600.0
2012-07-23 14:10:00,3.09,3.09,3.09,3.09,976800.0,2.9363,2.9363,2.9363,2.9363,976800.0
2012-07-23 14:20:00,3.09,3.09,3.07,3.07,648000.0,2.9363,2.9363,2.9173,2.9173,648000.0
2012-07-23 14:30:00,3.08,3.08,3.07,3.08,564000.0,2.9268,2.9268,2.9173,2.9268,564000.0
2012-07-23 14:40:00,3.08,3.09,3.08,3.09,177600.0,2.9268,2.9363,2.9268,2.9363,177600.0
2012-07-23 14:50:00,3.08,3.08,3.07,3.08,465600.0,2.9268,2.9268,2.9173,2.9268,465600.0
2012-07-23 15:00:00,3.08,3.08,3.07,3.08,1214400.0,2.9268,2.9268,2.9173,2.9268,1214400.0
2012-07-23 15:10:00,3.08,3.08,3.07,3.08,1195200.0,2.9268,2.9268,2.9173,2.9268,1195200.0
2012-07-23 15:20:00,3.08,3.11,3.08,3.11,5037600.0,2.9268,2.9553,2.9268,2.9553,5037600.0
2012-07-23 15:30:00,3.11,3.12,3.1,3.11,1226400.0,2.9553,2.9648,2.9458,2.9553,1226400.0
2012-07-23 15:40:00,3.1,3.11,3.1,3.11,1488000.0,2.9458,2.9553,2.9458,2.9553,1488000.0
2012-07-23 15:50:00,3.11,3.12,3.09,3.09,2908800.0,2.9553,2.9648,2.9363,2.9363,2908800.0
2012-07-24 09:30:00,3.1,3.1,3.08,3.08,2740800.0,2.9458,2.9458,2.9268,2.9268,2740800.0
2012-07-24 09:40:00,3.08,3.09,3.08,3.08,1348800.0,2.9268,2.9363,2.9268,2.9268,1348800.0
2012-07-24 09:50:00,3.08,3.08,3.06,3.06,1281600.0,2.9268,2.9268,2.9078,2.9078,1281600.0
2012-07-24 10:00:00,3.06,3.07,3.05,3.06,1005600.0,2.9078,2.9173,2.8983,2.9078,1005600.0
2012-07-24 10:10:00,3.06,3.07,3.04,3.04,2361600.0,2.9078,2.9173,2.8888,2.8888,2361600.0
2012-07-24 10:20:00,3.03,3.04,3.03,3.04,1620000.0,2.8793,2.8888,2.8793,2.8888,1620000.0
2012-07-24 10:30:00,3.04,3.05,3.03,3.05,1005600.0,2.8888,2.8983,2.8793,2.8983,1005600.0
2012-07-24 10:40:00,3.05,3.05,3.03,3.03,1495200.0,2.8983,2.8983,2.8793,2.8793,1495200.0
2012-07-24 10:50:00,3.03,3.05,3.03,3.04,904800.0,2.8793,2.8983,2.8793,2.8888,904800.0
2012-07-24 11:00:00,3.04,3.05,3.03,3.03,1089600.0,2.8888,2.8983,2.8793,2.8793,1089600.0
2012-07-24 11:10:00,3.03,3.05,3.03,3.05,950400.0,2.8793,2.8983,2.8793,2.8983,950400.0
2012-07-24 11:20:00,3.05,3.06,3.05,3.05,1608000.0,2.8983,2.9078,2.8983,2.8983,1608000.0
2012-07-24 11:30:00,3.05,3.05,3.01,3.02,2498400.0,2.8983,2.8983,2.8603,2.8698,2498400.0
2012-07-24 11:40:00,3.02,3.02,3.01,3.02,2196000.0,2.8698,2.8698,2.8603,2.8698,2196000.0
2012-07-24 11:50:00,3.02,3.02,3.01,3.01,1207200.0,2.8698,2.8698,2.8603,2.8603,1207200.0
2012-07-24 12:00:00,3.01,3.01,2.98,2.99,4000800.0,2.8603,2.8603,2.8318,2.8413,4000800.0
2012-07-24 12:10:00,2.99,3.0,2.99,2.99,972000.0,2.8413,2.8508,2.8413,2.8413,972000.0
2012-07-24 12:20:00,2.99,2.99,2.97,2.98,1872000.0,2.8413,2.8413,2.8223,2.8318,1872000.0
2012-07-24 12:30:00,2.98,2.99,2.98,2.99,1104000.0,2.8318,2.8413,2.8318,2.8413,1104000.0
2012-07-24 12:40:00,2.99,3.0,2.99,2.99,1639200.0,2.8413,2.8508,2.8413,2.8413,1639200.0
2012-07-24 12:50:00,2.99,3.0,2.98,3.0,902400.0,2.8413,2.8508,2.8318,2.8508,902400.0
2012-07-24 13:00:00,3.0,3.0,2.99,2.99,559200.0,2.8508,2.8508,2.8413,2.8413,559200.0
2012-07-24 13:10:00,2.99,3.0,2.99,2.99,547200.0,2.8413,2.8508,2.8413,2.8413,547200.0
2012-07-24 13:20:00,2.99,2.99,2.98,2.98,576000.0,2.8413,2.8413,2.8318,2.8318,576000.0
2012-07-24 13:30:00,2.98,2.98,2.98,2.98,763200.0,2.8318,2.8318,2.8318,2.8318,763200.0
2012-07-24 13:40:00,2.98,2.98,2.97,2.97,787200.0,2.8318,2.8318,2.8223,2.8223,787200.0
2012-07-24 13:50:00,2.97,2.99,2.97,2.99,636000.0,2.8223,2.8413,2.8223,2.8413,636000.0
2012-07-24 14:00:00,2.99,2.99,2.97,2.98,619200.0,2.8413,2.8413,2.8223,2.8318,619200.0
2012-07-24 14:10:00,2.97,2.98,2.97,2.98,969600.0,2.8223,2.8318,2.8223,2.8318,969600.0
2012-07-24 14:20:00,2.98,2.98,2.95,2.96,2253600.0,2.8318,2.8318,2.8033,2.8128,2253600.0
2012-07-24 14:30:00,2.95,2.97,2.95,2.97,1636800.0,2.8033,2.8223,2.8033,2.8223,1636800.0
2012-07-24 14:40:00,2.97,2.98,2.97,2.97,732000.0,2.8223,2.8318,2.8223,2.8223,732000.0
2012-07-24 14:50:00,2.97,2.97,2.96,2.97,813600.0,2.8223,2.8223,2.8128,2.8223,813600.0
2012-07-24 15:00:00,2.97,2.97,2.95,2.95,866400.0,2.8223,2.8223,2.8033,2.8033,866400.0
2012-07-24 15:10:00,2.96,2.96,2.95,2.95,552000.0,2.8128,2.8128,2.8033,2.8033,552000.0
2012-07-24 15:20:00,2.95,2.99,2.95,2.99,2412000.0,2.8033,2.8413,2.8033,2.8413,2412000.0
2012-07-24 15:30:00,2.99,3.01,2.98,3.0,3062400.0,2.8413,2.8603,2.8318,2.8508,3062400.0
2012-07-24 15:40:00,3.0,3.01,2.98,2.99,2848800.0,2.8508,2.8603,2.8318,2.8413,2848800.0
2012-07-24 15:50:00,2.98,3.02,2.98,3.02,6165600.0,2.8318,2.8698,2.8318,2.8698,6165600.0
2012-07-25 09:30:00,3.03,3.05,3.03,3.05,4778400.0,2.8793,2.8983,2.8793,2.8983,4778400.0
2012-07-25 09:40:00,3.05,3.05,3.02,3.02,4219200.0,2.8983,2.8983,2.8698,2.8698,4219200.0
2012-07-25 09:50:00,3.02,3.03,3.01,3.03,2743200.0,2.8698,2.8793,2.8603,2.8793,2743200.0
2012-07-25 10:00:00,3.02,3.02,3.0,3.0,4312800.0,2.8698,2.8698,2.8508,2.8508,4312800.0
2012-07-25 10:10:00,3.0,3.02,2.99,3.01,2589600.0,2.8508,2.8698,2.8413,2.8603,2589600.0
2012-07-25 10:20:00,3.01,3.02,3.0,3.01,1557600.0,2.8603,2.8698,2.8508,2.8603,1557600.0
2012-07-25 10:30:00,3.01,3.01,2.99,3.0,2520000.0,2.8603,2.8603,2.8413,2.8508,2520000.0
2012-07-25 10:40:00,3.0,3.01,2.99,2.99,2959200.0,2.8508,2.8603,2.8413,2.8413,2959200.0
2012-07-25 10:50:00,2.99,2.99,2.97,2.97,3439200.0,2.8413,2.8413,2.8223,2.8223,3439200.0
2012-07-25 11:00:00,2.97,2.98,2.97,2.98,1636800.0,2.8223,2.8318,2.8223,2.8318,1636800.0
2012-07-25 11:10:00,2.98,3.0,2.98,2.99,2301600.0,2.8318,2.8508,2.8318,2.8413,2301600.0
2012-07-25 11:20:00,2.99,3.0,2.99,2.99,2234400.0,2.8413,2.8508,2.8413,2.8413,2234400.0
2012-07-25 11:30:00,2.99,3.0,2.99,3.0,1612800.0,2.8413,2.8508,2.8413,2.8508,1612800.0
2012-07-25 11:40:00,3.0,3.0,2.98,2.99,1226400.0,2.8508,2.8508,2.8318,2.8413,1226400.0
2012-07-25 11:50:00,2.99,3.0,2.98,2.99,1226400.0,2.8413,2.8508,2.8318,2.8413,1226400.0
2012-07-25 12:00:00,2.99,3.01,2.99,3.0,1320000.0,2.8413,2.8603,2.8413,2.8508,1320000.0
2012-07-25 12:10:00,3.0,3.0,2.99,2.99,844800.0,2.8508,2.8508,2.8413,2.8413,844800.0
2012-07-25 12:20:00,2.99,2.99,2.99,2.99,439200.0,2.8413,2.8413,2.8413,2.8413,439200.0
2012-07-25 12:30:00,2.99,3.0,2.99,3.0,516000.0,2.8413,2.8508,2.8413,2.8508,516000.0
2012-07-25 12:40:00,3.0,3.01,3.0,3.01,1396800.0,2.8508,2.8603,2.8508,2.8603,1396800.0
2012-07-25 12:50:00,3.01,3.01,3.0,3.0,756000.0,2.8603,2.8603,2.8508,2.8508,756000.0
2012-07-25 13:00:00,3.01,3.02,3.01,3.02,1512000.0,2.8603,2.8698,2.8603,2.8698,1512000.0
2012-07-25 13:10:00,3.02,3.03,3.02,3.02,1056000.0,2.8698,2.8793,2.8698,2.8698,1056000.0
2012-07-25 13:20:00,3.02,3.03,3.02,3.03,1814400.0,2.8698,2.8793,2.8698,2.8793,1814400.0
2012-07-25 13:30:00,3.03,3.05,3.03,3.05,2644800.0,2.8793,2.8983,2.8793,2.8983,2644800.0
2012-07-25 13:40:00,3.05,3.05,3.03,3.03,1843200.0,2.8983,2.8983,2.8793,2.8793,1843200.0
2012-07-25 13:50:00,3.03,3.04,3.03,3.04,1082400.0,2.8793,2.8888,2.8793,2.8888,1082400.0
2012-07-25 14:00:00,3.04,3.04,3.03,3.03,1310400.0,2.8888,2.8888,2.8793,2.8793,1310400.0
2012-07-25 14:10:00,3.03,3.04,3.03,3.04,758400.0,2.8793,2.8888,2.8793,2.8888,758400.0
2012-07-25 14:20:00,3.04,3.05,3.04,3.05,1567200.0,2.8888,2.8983,2.8888,2.8983,1567200.0
2012-07-25 14:30:00,3.05,3.05,3.04,3.05,1080000.0,2.8983,2.8983,2.8888,2.8983,1080000.0
2012-07-25 14:40:00,3.04,3.05,3.04,3.05,1296000.0,2.8888,2.8983,2.8888,2.8983,1296000.0
2012-07-25 14:50:00,3.05,3.05,3.04,3.04,1936800.0,2.8983,2.8983,2.8888,2.8888,1936800.0
2012-07-25 15:00:00,3.04,3.04,3.03,3.04,1204800.0,2.8888,2.8888,2.8793,2.8888,1204800.0
2012-07-25 15:10:00,3.04,3.04,3.02,3.02,3050400.0,2.8888,2.8888,2.8698,2.8698,3050400.0
2012-07-25 15:20:00,3.02,3.02,3.01,3.02,1495200.0,2.8698,2.8698,2.8603,2.8698,1495200.0
2012-07-25 15:30:00,3.01,3.02,3.0,3.01,1017600.0,2.8603,2.8698,2.8508,2.8603,1017600.0
2012-07-25 15:40:00,3.01,3.01,3.0,3.01,2472000.0,2.8603,2.8603,2.8508,2.8603,2472000.0
2012-07-25 15:50:00,3.01,3.01,3.0,3.01,4149600.0,2.8603,2.8603,2.8508,2.8603,4149600.0
2012-07-26 09:30:00,3.14,3.17,3.14,3.16,6062400.0,2.9838,3.0123,2.9838,3.0028,6062400.0
2012-07-26 09:40:00,3.16,3.17,3.14,3.15,3098400.0,3.0028,3.0123,2.9838,2.9933,3098400.0
2012-07-26 09:50:00,3.15,3.16,3.15,3.15,1819200.0,2.9933,3.0028,2.9933,2.9933,1819200.0
2012-07-26 10:00:00,3.15,3.17,3.14,3.17,2380800.0,2.9933,3.0123,2.9838,3.0123,2380800.0
2012-07-26 10:10:00,3.17,3.17,3.15,3.15,1108800.0,3.0123,3.0123,2.9933,2.9933,1108800.0
2012-07-26 10:20:00,3.15,3.16,3.15,3.15,1353600.0,2.9933,3.0028,2.9933,2.9933,1353600.0
2012-07-26 10:30:00,3.16,3.16,3.13,3.13,1836000.0,3.0028,3.0028,2.9743,2.9743,1836000.0
2012-07-26 10:40:00,3.13,3.14,3.12,3.13,1660800.0,2.9743,2.9838,2.9648,2.9743,1660800.0
2012-07-26 10:50:00,3.13,3.13,3.12,3.13,808800.0,2.9743,2.9743,2.9648,2.9743,808800.0
2012-07-26 11:00:00,3.13,3.13,3.11,3.12,1178400.0,2.9743,2.9743,2.9553,2.9648,1178400.0
2012-07-26 11:10:00,3.12,3.13,3.12,3.13,645600.0,2.9648,2.9743,2.9648,2.9743,645600.0
2012-07-26 11:20:00,3.13,3.13,3.11,3.12,612000.0,2.9743,2.9743,2.9553,2.9648,612000.0
2012-07-26 11:30:00,3.12,3.13,3.12,3.12,676800.0,2.9648,2.9743,2.9648,2.9648,676800.0
2012-07-26 11:40:00,3.12,3.12,3.1,3.11,1452000.0,2.9648,2.9648,2.9458,2.9553,1452000.0
2012-07-26 11:50:00,3.11,3.11,3.11,3.11,784800.0,2.9553,2.9553,2.9553,2.9553,784800.0
2012-07-26 12:00:00,3.11,3.11,3.1,3.11,1377600.0,2.9553,2.9553,2.9458,2.9553,1377600.0
2012-07-26 12:10:00,3.11,3.12,3.11,3.12,703200.0,2.9553,2.9648,2.9553,2.9648,703200.0
2012-07-26 12:20:00,3.12,3.13,3.12,3.12,864000.0,2.9648,2.9743,2.9648,2.9648,864000.0
2012-07-26 12:30:00,3.12,3.13,3.12,3.12,511200.0,2.9648,2.9743,2.9648,2.9648,511200.0
2012-07-26 12:40:00,3.13,3.13,3.12,3.12,621600.0,2.9743,2.9743,2.9648,2.9648,621600.0
2012-07-26 12:50:00,3.12,3.13,3.11,3.13,864000.0,2.9648,2.9743,2.9553,2.9743,864000.0
2012-07-26 13:00:00,3.13,3.14,3.13,3.14,1596000.0,2.9743,2.9838,2.9743,2.9838,1596000.0
2012-07-26 13:10:00,3.14,3.14,3.13,3.13,386400.0,2.9838,2.9838,2.9743,2.9743,386400.0
2012-07-26 13:20:00,3.14,3.15,3.13,3.15,1648800.0,2.9838,2.9933,2.9743,2.9933,1648800.0
2012-07-26 13:30:00,3.15,3.15,3.14,3.15,763200.0,2.9933,2.9933,2.9838,2.9933,763200.0
2012-07-26 13:40:00,3.15,3.15,3.14,3.14,321600.0,2.9933,2.9933,2.9838,2.9838,321600.0
2012-07-26 13:50:00,3.14,3.14,3.14,3.14,1548000.0,2.9838,2.9838,2.9838,2.9838,1548000.0
2012-07-26 14:00:00,3.14,3.15,3.14,3.15,566400.0,2.9838,2.9933,2.9838,2.9933,566400.0
2012-07-26 14:10:00,3.15,3.15,3.14,3.14,436800.0,2.9933,2.9933,2.9838,2.9838,436800.0
2012-07-26 14:20:00,3.13,3.14,3.13,3.14,516000.0,2.9743,2.9838,2.9743,2.9838,516000.0
2012-07-26 14:30:00,3.14,3.15,3.14,3.14,583200.0,2.9838,2.9933,2.9838,2.9838,583200.0
2012-07-26 14:40:00,3.14,3.15,3.14,3.15,499200.0,2.9838,2.9933,2.9838,2.9933,499200.0
2012-07-26 14:50:00,3.15,3.16,3.15,3.15,1576800.0,2.9933,3.0028,2.9933,2.9933,1576800.0
2012-07-26 15:00:00,3.15,3.15,3.15,3.15,487200.0,2.9933,2.9933,2.9933,2.9933,487200.0
2012-07-26 15:10:00,3.15,3.16,3.15,3.15,544800.0,2.9933,3.0028,2.9933,2.9933,544800.0
2012-07-26 15:20:00,3.15,3.16,3.15,3.16,1024800.0,2.9933,3.0028,2.9933,3.0028,1024800.0
2012-07-26 15:30:00,3.16,3.17,3.15,3.17,1896000.0,3.0028,3.0123,2.9933,3.0123,1896000.0
2012-07-26 15:40:00,3.17,3.18,3.17,3.17,3259200.0,3.0123,3.0218,3.0123,3.0123,3259200.0
2012-07-26 15:50:00,3.17,3.17,3.16,3.16,3487200.0,3.0123,3.0123,3.0028,3.0028,3487200.0
2012-07-27 09:30:00,3.21,3.22,3.21,3.21,2829600.0,3.0503,3.0598,3.0503,3.0503,2829600.0
2012-07-27 09:40:00,3.21,3.22,3.2,3.21,1742400.0,3.0503,3.0598,3.0408,3.0503,1742400.0
2012-07-27 09:50:00,3.22,3.23,3.21,3.23,2402400.0,3.0598,3.0693,3.0503,3.0693,2402400.0
2012-07-27 10:00:00,3.23,3.24,3.23,3.23,2704800.0,3.0693,3.0788,3.0693,3.0693,2704800.0
2012-07-27 10:10:00,3.23,3.23,3.23,3.23,1876800.0,3.0693,3.0693,3.0693,3.0693,1876800.0
2012-07-27 10:20:00,3.23,3.24,3.22,3.23,684000.0,3.0693,3.0788,3.0598,3.0693,684000.0
2012-07-27 10:30:00,3.23,3.23,3.22,3.23,732000.0,3.0693,3.0693,3.0598,3.0693,732000.0
2012-07-27 10:40:00,3.23,3.24,3.23,3.24,1315200.0,3.0693,3.0788,3.0693,3.0788,1315200.0
2012-07-27 10:50:00,3.24,3.26,3.24,3.26,3276000.0,3.0788,3.0978,3.0788,3.0978,3276000.0
2012-07-27 11:00:00,3.26,3.27,3.26,3.26,2680800.0,3.0978,3.1073,3.0978,3.0978,2680800.0
2012-07-27 11:10:00,3.26,3.27,3.26,3.27,1022400.0,3.0978,3.1073,3.0978,3.1073,1022400.0
2012-07-27 11:20:00,3.27,3.27,3.26,3.26,986400.0,3.1073,3.1073,3.0978,3.0978,986400.0
2012-07-27 11:30:00,3.26,3.27,3.26,3.26,621600.0,3.0978,3.1073,3.0978,3.0978,621600.0
2012-07-27 11:40:00,3.26,3.27,3.26,3.26,496800.0,3.0978,3.1073,3.0978,3.0978,496800.0
2012-07-27 11:50:00,3.26,3.27,3.26,3.27,890400.0,3.0978,3.1073,3.0978,3.1073,890400.0
2012-07-27 12:00:00,3.27,3.27,3.26,3.27,576000.0,3.1073,3.1073,3.0978,3.1073,576000.0
2012-07-27 12:10:00,3.27,3.27,3.26,3.27,885600.0,3.1073,3.1073,3.0978,3.1073,885600.0
2012-07-27 12:20:00,3.27,3.27,3.26,3.27,364800.0,3.1073,3.1073,3.0978,3.1073,364800.0
2012-07-27 12:30:00,3.27,3.28,3.27,3.27,1747200.0,3.1073,3.1168,3.1073,3.1073,1747200.0
2012-07-27 12:40:00,3.27,3.28,3.27,3.28,525600.0,3.1073,3.1168,3.1073,3.1168,525600.0
2012-07-27 12:50:00,3.28,3.28,3.27,3.28,573600.0,3.1168,3.1168,3.1073,3.1168,573600.0
2012-07-27 13:00:00,3.28,3.28,3.28,3.28,585600.0,3.1168,3.1168,3.1168,3.1168,585600.0
2012-07-27 13:10:00,3.28,3.28,3.28,3.28,355200.0,3.1168,3.1168,3.1168,3.1168,355200.0
2012-07-27 13:20:00,3.28,3.32,3.28,3.32,4152000.0,3.1168,3.1548,3.1168,3.1548,4152000.0
2012-07-27 13:30:00,3.32,3.36,3.32,3.35,6736800.0,3.1548,3.1929,3.1548,3.1834,6736800.0
2012-07-27 13:40:00,3.35,3.36,3.33,3.33,3319200.0,3.1834,3.1929,3.1643,3.1643,3319200.0
2012-07-27 13:50:00,3.32,3.34,3.32,3.34,2575200.0,3.1548,3.1739,3.1548,3.1739,2575200.0
2012-07-27 14:00:00,3.34,3.34,3.33,3.34,2008800.0,3.1739,3.1739,3.1643,3.1739,2008800.0
2012-07-27 14:10:00,3.33,3.33,3.32,3.33,1274400.0,3.1643,3.1643,3.1548,3.1643,1274400.0
2012-07-27 14:20:00,3.32,3.33,3.32,3.32,1720800.0,3.1548,3.1643,3.1548,3.1548,1720800.0
2012-07-27 14:30:00,3.32,3.33,3.32,3.33,1200000.0,3.1548,3.1643,3.1548,3.1643,1200000.0
2012-07-27 14:40:00,3.33,3.34,3.33,3.33,950400.0,3.1643,3.1739,3.1643,3.1643,950400.0
2012-07-27 14:50:00,3.33,3.34,3.33,3.34,746400.0,3.1643,3.1739,3.1643,3.1739,746400.0
2012-07-27 15:00:00,3.34,3.36,3.34,3.36,1792800.0,3.1739,3.1929,3.1739,3.1929,1792800.0
2012-07-27 15:10:00,3.36,3.36,3.35,3.35,909600.0,3.1929,3.1929,3.1834,3.1834,909600.0
2012-07-27 15:20:00,3.35,3.36,3.35,3.36,1017600.0,3.1834,3.1929,3.1834,3.1929,1017600.0
2012-07-27 15:30:00,3.36,3.36,3.35,3.36,2793600.0,3.1929,3.1929,3.1834,3.1929,2793600.0
2012-07-27 15:40:00,3.36,3.36,3.35,3.36,3237600.0,3.1929,3.1929,3.1834,3.1929,3237600.0
2012-07-27 15:50:00,3.36,3.36,3.33,3.34,6115200.0,3.1929,3.1929,3.1643,3.1739,6115200.0
2012-07-30 09:30:00,3.33,3.35,3.33,3.34,3444000.0,3.1643,3.1834,3.1643,3.1739,3444000.0
2012-07-30 09:40:00,3.34,3.34,3.33,3.34,1300800.0,3.1739,3.1739,3.1643,3.1739,1300800.0
2012-07-30 09:50:00,3.34,3.36,3.33,3.36,1022400.0,3.1739,3.1929,3.1643,3.1929,1022400.0
2012-07-30 10:00:00,3.36,3.37,3.35,3.35,1401600.0,3.1929,3.2024,3.1834,3.1834,1401600.0
2012-07-30 10:10:00,3.36,3.36,3.35,3.36,448800.0,3.1929,3.1929,3.1834,3.1929,448800.0
2012-07-30 10:20:00,3.36,3.38,3.36,3.37,4003200.0,3.1929,3.2119,3.1929,3.2024,4003200.0
2012-07-30 10:30:00,3.38,3.38,3.36,3.37,1836000.0,3.2119,3.2119,3.1929,3.2024,1836000.0
2012-07-30 10:40:00,3.36,3.37,3.35,3.36,1336800.0,3.1929,3.2024,3.1834,3.1929,1336800.0
2012-07-30 10:50:00,3.36,3.36,3.34,3.34,1368000.0,3.1929,3.1929,3.1739,3.1739,1368000.0
2012-07-30 11:00:00,3.34,3.35,3.34,3.35,823200.0,3.1739,3.1834,3.1739,3.1834,823200.0
2012-07-30 11:10:00,3.35,3.36,3.33,3.33,1099200.0,3.1834,3.1929,3.1643,3.1643,1099200.0
2012-07-30 11:20:00,3.33,3.33,3.32,3.32,2488800.0,3.1643,3.1643,3.1548,3.1548,2488800.0
2012-07-30 11:30:00,3.32,3.33,3.31,3.31,1274400.0,3.1548,3.1643,3.1453,3.1453,1274400.0
2012-07-30 11:40:00,3.31,3.32,3.31,3.32,919200.0,3.1453,3.1548,3.1453,3.1548,919200.0
2012-07-30 11:50:00,3.32,3.32,3.31,3.32,451200.0,3.1548,3.1548,3.1453,3.1548,451200.0
2012-07-30 12:00:00,3.32,3.32,3.31,3.32,571200.0,3.1548,3.1548,3.1453,3.1548,571200.0
2012-07-30 12:10:00,3.32,3.32,3.31,3.31,561600.0,3.1548,3.1548,3.1453,3.1453,561600.0
2012-07-30 12:20:00,3.31,3.32,3.31,3.32,120000.0,3.1453,3.1548,3.1453,3.1548,120000.0
2012-07-30 12:30:00,3.32,3.32,3.31,3.32,211200.0,3.1548,3.1548,3.1453,3.1548,211200.0
2012-07-30 12:40:00,3.32,3.33,3.32,3.32,1128000.0,3.1548,3.1643,3.1548,3.1548,1128000.0
2012-07-30 12:50:00,3.32,3.34,3.32,3.32,1308000.0,3.1548,3.1739,3.1548,3.1548,1308000.0
2012-07-30 13:00:00,3.33,3.33,3.32,3.33,482400.0,3.1643,3.1643,3.1548,3.1643,482400.0
2012-07-30 13:10:00,3.33,3.33,3.32,3.32,309600.0,3.1643,3.1643,3.1548,3.1548,309600.0
2012-07-30 13:20:00,3.32,3.33,3.32,3.33,465600.0,3.1548,3.1643,3.1548,3.1643,465600.0
2012-07-30 13:30:00,3.33,3.34,3.33,3.33,775200.0,3.1643,3.1739,3.1643,3.1643,775200.0
2012-07-30 13:40:00,3.33,3.33,3.32,3.32,472800.0,3.1643,3.1643,3.1548,3.1548,472800.0
2012-07-30 13:50:00,3.32,3.33,3.32,3.32,549600.0,3.1548,3.1643,3.1548,3.1548,549600.0
2012-07-30 14:00:00,3.32,3.32,3.31,3.32,590400.0,3.1548,3.1548,3.1453,3.1548,590400.0
2012-07-30 14:10:00,3.32,3.32,3.31,3.32,316800.0,3.1548,3.1548,3.1453,3.1548,316800.0
2012-07-30 14:20:00,3.32,3.33,3.32,3.33,609600.0,3.1548,3.1643,3.1548,3.1643,609600.0
2012-07-30 14:30:00,3.33,3.33,3.33,3.33,705600.0,3.1643,3.1643,3.1643,3.1643,705600.0
2012-07-30 14:40:00,3.33,3.34,3.33,3.34,477600.0,3.1643,3.1739,3.1643,3.1739,477600.0
2012-07-30 14:50:00,3.34,3.34,3.33,3.34,1548000.0,3.1739,3.1739,3.1643,3.1739,1548000.0
2012-07-30 15:00:00,3.34,3.34,3.32,3.32,578400.0,3.1739,3.1739,3.1548,3.1548,578400.0
2012-07-30 15:10:00,3.32,3.33,3.32,3.33,801600.0,3.1548,3.1643,3.1548,3.1643,801600.0
2012-07-30 15:20:00,3.33,3.33,3.32,3.33,456000.0,3.1643,3.1643,3.1548,3.1643,456000.0
2012-07-30 15:30:00,3.34,3.34,3.32,3.32,1605600.0,3.1739,3.1739,3.1548,3.1548,1605600.0
2012-07-30 15:40:00,3.33,3.33,3.32,3.33,1653600.0,3.1643,3.1643,3.1548,3.1643,1653600.0
2012-07-30 15:50:00,3.33,3.34,3.33,3.34,2810400.0,3.1643,3.1739,3.1643,3.1739,2810400.0
2012-07-31 09:30:00,3.32,3.34,3.32,3.33,1838400.0,3.1548,3.1739,3.1548,3.1643,1838400.0
2012-07-31 09:40:00,3.33,3.35,3.33,3.33,2505600.0,3.1643,3.1834,3.1643,3.1643,2505600.0
2012-07-31 09:50:00,3.33,3.33,3.32,3.33,1212000.0,3.1643,3.1643,3.1548,3.1643,1212000.0
2012-07-31 10:00:00,3.33,3.34,3.31,3.31,2402400.0,3.1643,3.1739,3.1453,3.1453,2402400.0
2012-07-31 10:10:00,3.31,3.33,3.31,3.33,1216800.0,3.1453,3.1643,3.1453,3.1643,1216800.0
2012-07-31 10:20:00,3.33,3.34,3.32,3.33,1015200.0,3.1643,3.1739,3.1548,3.1643,1015200.0
2012-07-31 10:30:00,3.33,3.34,3.32,3.32,1032000.0,3.1643,3.1739,3.1548,3.1548,1032000.0
2012-07-31 10:40:00,3.32,3.34,3.32,3.33,1168800.0,3.1548,3.1739,3.1548,3.1643,1168800.0
2012-07-31 10:50:00,3.33,3.34,3.33,3.33,1149600.0,3.1643,3.1739,3.1643,3.1643,1149600.0
2012-07-31 11:00:00,3.33,3.34,3.32,3.33,849600.0,3.1643,3.1739,3.1548,3.1643,849600.0
2012-07-31 11:10:00,3.33,3.35,3.33,3.34,1831200.0,3.1643,3.1834,3.1643,3.1739,1831200.0
2012-07-31 11:20:00,3.34,3.35,3.34,3.34,967200.0,3.1739,3.1834,3.1739,3.1739,967200.0
2012-07-31 11:30:00,3.34,3.34,3.34,3.34,648000.0,3.1739,3.1739,3.1739,3.1739,648000.0
2012-07-31 11:40:00,3.34,3.34,3.33,3.33,506400.0,3.1739,3.1739,3.1643,3.1643,506400.0
2012-07-31 11:50:00,3.33,3.34,3.33,3.33,424800.0,3.1643,3.1739,3.1643,3.1643,424800.0
2012-07-31 12:00:00,3.33,3.33,3.31,3.32,1860000.0,3.1643,3.1643,3.1453,3.1548,1860000.0
2012-07-31 12:10:00,3.32,3.32,3.3,3.31,2025600.0,3.1548,3.1548,3.1358,3.1453,2025600.0
2012-07-31 12:20:00,3.31,3.31,3.3,3.31,626400.0,3.1453,3.1453,3.1358,3.1453,626400.0
2012-07-31 12:30:00,3.31,3.31,3.3,3.31,415200.0,3.1453,3.1453,3.1358,3.1453,415200.0
2012-07-31 12:40:00,3.31,3.31,3.3,3.3,520800.0,3.1453,3.1453,3.1358,3.1358,520800.0
2012-07-31 12:50:00,3.3,3.31,3.3,3.3,422400.0,3.1358,3.1453,3.1358,3.1358,422400.0
2012-07-31 13:00:00,3.3,3.31,3.3,3.31,1154400.0,3.1358,3.1453,3.1358,3.1453,1154400.0
2012-07-31 13:10:00,3.31,3.31,3.3,3.3,804000.0,3.1453,3.1453,3.1358,3.1358,804000.0
2012-07-31 13:20:00,3.3,3.32,3.3,3.32,288000.0,3.1358,3.1548,3.1358,3.1548,288000.0
2012-07-31 13:30:00,3.32,3.32,3.31,3.32,388800.0,3.1548,3.1548,3.1453,3.1548,388800.0
2012-07-31 13:40:00,3.31,3.31,3.3,3.31,432000.0,3.1453,3.1453,3.1358,3.1453,432000.0
2012-07-31 13:50:00,3.31,3.31,3.3,3.31,734400.0,3.1453,3.1453,3.1358,3.1453,734400.0
2012-07-31 14:00:00,3.3,3.31,3.3,3.31,679200.0,3.1358,3.1453,3.1358,3.1453,679200.0
2012-07-31 14:10:00,3.31,3.32,3.31,3.32,1214400.0,3.1453,3.1548,3.1453,3.1548,1214400.0
2012-07-31 14:20:00,3.32,3.33,3.32,3.33,1209600.0,3.1548,3.1643,3.1548,3.1643,1209600.0
2012-07-31 14:30:00,3.33,3.33,3.32,3.32,1224000.0,3.1643,3.1643,3.1548,3.1548,1224000.0
2012-07-31 14:40:00,3.32,3.33,3.32,3.32,434400.0,3.1548,3.1643,3.1548,3.1548,434400.0
2012-07-31 14:50:00,3.33,3.33,3.31,3.31,1005600.0,3.1643,3.1643,3.1453,3.1453,1005600.0
2012-07-31 15:00:00,3.31,3.31,3.31,3.31,1003200.0,3.1453,3.1453,3.1453,3.1453,1003200.0
2012-07-31 15:10:00,3.31,3.31,3.31,3.31,501600.0,3.1453,3.1453,3.1453,3.1453,501600.0
2012-07-31 15:20:00,3.31,3.32,3.31,3.32,477600.0,3.1453,3.1548,3.1453,3.1548,477600.0
2012-07-31 15:30:00,3.32,3.32,3.31,3.31,924000.0,3.1548,3.1548,3.1453,3.1453,924000.0
2012-07-31 15:40:00,3.31,3.31,3.3,3.3,1104000.0,3.1453,3.1453,3.1358,3.1358,1104000.0
2012-07-31 15:50:00,3.3,3.31,3.29,3.29,3165600.0,3.1358,3.1453,3.1263,3.1263,3165600.0
2012-08-01 09:30:00,3.34,3.34,3.32,3.32,1684800.0,3.1739,3.1739,3.1548,3.1548,1684800.0
2012-08-01 09:40:00,3.32,3.32,3.31,3.31,1351200.0,3.1548,3.1548,3.1453,3.1453,1351200.0
2012-08-01 09:50:00,3.31,3.32,3.31,3.31,1005600.0,3.1453,3.1548,3.1453,3.1453,1005600.0
2012-08-01 10:00:00,3.31,3.32,3.3,3.32,1521600.0,3.1453,3.1548,3.1358,3.1548,1521600.0
2012-08-01 10:10:00,3.31,3.32,3.29,3.29,904800.0,3.1453,3.1548,3.1263,3.1263,904800.0
2012-08-01 10:20:00,3.29,3.3,3.29,3.3,895200.0,3.1263,3.1358,3.1263,3.1358,895200.0
2012-08-01 10:30:00,3.3,3.32,3.3,3.32,1188000.0,3.1358,3.1548,3.1358,3.1548,1188000.0
2012-08-01 10:40:00,3.32,3.32,3.31,3.32,736800.0,3.1548,3.1548,3.1453,3.1548,736800.0
2012-08-01 10:50:00,3.32,3.33,3.32,3.32,331200.0,3.1548,3.1643,3.1548,3.1548,331200.0
2012-08-01 11:00:00,3.32,3.32,3.31,3.32,316800.0,3.1548,3.1548,3.1453,3.1548,316800.0
2012-08-01 11:10:00,3.32,3.32,3.3,3.31,158400.0,3.1548,3.1548,3.1358,3.1453,158400.0
2012-08-01 11:20:00,3.31,3.31,3.3,3.31,163200.0,3.1453,3.1453,3.1358,3.1453,163200.0
2012-08-01 11:30:00,3.31,3.32,3.31,3.31,254400.0,3.1453,3.1548,3.1453,3.1453,254400.0
2012-08-01 11:40:00,3.31,3.32,3.31,3.31,129600.0,3.1453,3.1548,3.1453,3.1453,129600.0
2012-08-01 11:50:00,3.32,3.32,3.31,3.31,170400.0,3.1548,3.1548,3.1453,3.1453,170400.0
2012-08-01 12:00:00,3.31,3.32,3.31,3.32,146400.0,3.1453,3.1548,3.1453,3.1548,146400.0
2012-08-01 12:10:00,3.32,3.32,3.31,3.32,50400.0,3.1548,3.1548,3.1453,3.1548,50400.0
2012-08-01 12:20:00,3.32,3.32,3.32,3.32,314400.0,3.1548,3.1548,3.1548,3.1548,314400.0
2012-08-01 12:30:00,3.32,3.32,3.32,3.32,458400.0,3.1548,3.1548,3.1548,3.1548,458400.0
2012-08-01 12:40:00,3.32,3.32,3.31,3.32,240000.0,3.1548,3.1548,3.1453,3.1548,240000.0
2012-08-01 12:50:00,3.32,3.32,3.32,3.32,69600.0,3.1548,3.1548,3.1548,3.1548,69600.0
2012-08-01 13:00:00,3.32,3.33,3.32,3.33,374400.0,3.1548,3.1643,3.1548,3.1643,374400.0
2012-08-01 13:10:00,3.32,3.32,3.31,3.32,1303200.0,3.1548,3.1548,3.1453,3.1548,1303200.0
2012-08-01 13:20:00,3.32,3.32,3.32,3.32,230400.0,3.1548,3.1548,3.1548,3.1548,230400.0
2012-08-01 13:30:00,3.31,3.32,3.31,3.31,434400.0,3.1453,3.1548,3.1453,3.1453,434400.0
2012-08-01 13:40:00,3.31,3.32,3.31,3.32,340800.0,3.1453,3.1548,3.1453,3.1548,340800.0
2012-08-01 13:50:00,3.31,3.31,3.3,3.3,789600.0,3.1453,3.1453,3.1358,3.1358,789600.0
2012-08-01 14:00:00,3.3,3.31,3.29,3.3,1891200.0,3.1358,3.1453,3.1263,3.1358,1891200.0
2012-08-01 14:10:00,3.3,3.3,3.24,3.26,5978400.0,3.1358,3.1358,3.0788,3.0978,5978400.0
2012-08-01 14:20:00,3.26,3.3,3.26,3.3,4413600.0,3.0978,3.1358,3.0978,3.1358,4413600.0
2012-08-01 14:30:00,3.3,3.3,3.28,3.28,919200.0,3.1358,3.1358,3.1168,3.1168,919200.0
2012-08-01 14:40:00,3.28,3.29,3.26,3.27,717600.0,3.1168,3.1263,3.0978,3.1073,717600.0
2012-08-01 14:50:00,3.27,3.29,3.26,3.29,1310400.0,3.1073,3.1263,3.0978,3.1263,1310400.0
2012-08-01 15:00:00,3.28,3.3,3.28,3.29,880800.0,3.1168,3.1358,3.1168,3.1263,880800.0
2012-08-01 15:10:00,3.3,3.3,3.28,3.28,1521600.0,3.1358,3.1358,3.1168,3.1168,1521600.0
2012-08-01 15:20:00,3.28,3.31,3.28,3.31,928800.0,3.1168,3.1453,3.1168,3.1453,928800.0
2012-08-01 15:30:00,3.31,3.31,3.29,3.29,708000.0,3.1453,3.1453,3.1263,3.1263,708000.0
2012-08-01 15:40:00,3.29,3.3,3.28,3.28,1092000.0,3.1263,3.1358,3.1168,3.1168,1092000.0
2012-08-01 15:50:00,3.28,3.29,3.26,3.26,1521600.0,3.1168,3.1263,3.0978,3.0978,1521600.0
2012-08-02 09:30:00,3.19,3.19,3.16,3.18,3398400.0,3.0313,3.0313,3.0028,3.0218,3398400.0
2012-08-02 09:40:00,3.2,3.22,3.18,3.21,2251200.0,3.0408,3.0598,3.0218,3.0503,2251200.0
2012-08-02 09:50:00,3.21,3.22,3.2,3.22,1627200.0,3.0503,3.0598,3.0408,3.0598,1627200.0
2012-08-02 10:00:00,3.22,3.23,3.2,3.23,2280000.0,3.0598,3.0693,3.0408,3.0693,2280000.0
2012-08-02 10:10:00,3.23,3.24,3.23,3.23,1569600.0,3.0693,3.0788,3.0693,3.0693,1569600.0
2012-08-02 10:20:00,3.23,3.26,3.23,3.25,1977600.0,3.0693,3.0978,3.0693,3.0883,1977600.0
2012-08-02 10:30:00,3.25,3.25,3.23,3.23,1185600.0,3.0883,3.0883,3.0693,3.0693,1185600.0
2012-08-02 10:40:00,3.23,3.25,3.23,3.25,655200.0,3.0693,3.0883,3.0693,3.0883,655200.0
2012-08-02 10:50:00,3.25,3.25,3.2,3.21,1994400.0,3.0883,3.0883,3.0408,3.0503,1994400.0
2012-08-02 11:00:00,3.21,3.21,3.19,3.19,1773600.0,3.0503,3.0503,3.0313,3.0313,1773600.0
2012-08-02 11:10:00,3.19,3.2,3.18,3.19,1999200.0,3.0313,3.0408,3.0218,3.0313,1999200.0
2012-08-02 11:20:00,3.18,3.19,3.17,3.19,796800.0,3.0218,3.0313,3.0123,3.0313,796800.0
2012-08-02 11:30:00,3.19,3.19,3.15,3.16,1490400.0,3.0313,3.0313,2.9933,3.0028,1490400.0
2012-08-02 11:40:00,3.16,3.16,3.15,3.15,1024800.0,3.0028,3.0028,2.9933,2.9933,1024800.0
2012-08-02 11:50:00,3.15,3.16,3.14,3.15,1120800.0,2.9933,3.0028,2.9838,2.9933,1120800.0
2012-08-02 12:00:00,3.15,3.16,3.15,3.16,1360800.0,2.9933,3.0028,2.9933,3.0028,1360800.0
2012-08-02 12:10:00,3.16,3.16,3.15,3.16,511200.0,3.0028,3.0028,2.9933,3.0028,511200.0
2012-08-02 12:20:00,3.16,3.16,3.14,3.15,451200.0,3.0028,3.0028,2.9838,2.9933,451200.0
2012-08-02 12:30:00,3.14,3.14,3.12,3.13,1881600.0,2.9838,2.9838,2.9648,2.9743,1881600.0
2012-08-02 12:40:00,3.14,3.14,3.13,3.14,564000.0,2.9838,2.9838,2.9743,2.9838,564000.0
2012-08-02 12:50:00,3.14,3.15,3.13,3.15,568800.0,2.9838,2.9933,2.9743,2.9933,568800.0
2012-08-02 13:00:00,3.15,3.15,3.14,3.15,384000.0,2.9933,2.9933,2.9838,2.9933,384000.0
2012-08-02 13:10:00,3.15,3.15,3.14,3.14,434400.0,2.9933,2.9933,2.9838,2.9838,434400.0
2012-08-02 13:20:00,3.14,3.15,3.14,3.14,52800.0,2.9838,2.9933,2.9838,2.9838,52800.0
2012-08-02 13:30:00,3.15,3.15,3.14,3.14,482400.0,2.9933,2.9933,2.9838,2.9838,482400.0
2012-08-02 13:40:00,3.14,3.15,3.14,3.14,199200.0,2.9838,2.9933,2.9838,2.9838,199200.0
2012-08-02 13:50:00,3.14,3.15,3.13,3.13,518400.0,2.9838,2.9933,2.9743,2.9743,518400.0
2012-08-02 14:00:00,3.13,3.14,3.13,3.14,444000.0,2.9743,2.9838,2.9743,2.9838,444000.0
2012-08-02 14:10:00,3.14,3.14,3.13,3.13,228000.0,2.9838,2.9838,2.9743,2.9743,228000.0
2012-08-02 14:20:00,3.14,3.15,3.14,3.14,451200.0,2.9838,2.9933,2.9838,2.9838,451200.0
2012-08-02 14:30:00,3.14,3.17,3.14,3.17,1550400.0,2.9838,3.0123,2.9838,3.0123,1550400.0
2012-08-02 14:40:00,3.17,3.17,3.16,3.16,734400.0,3.0123,3.0123,3.0028,3.0028,734400.0
2012-08-02 14:50:00,3.17,3.17,3.15,3.16,808800.0,3.0123,3.0123,2.9933,3.0028,808800.0
2012-08-02 15:00:00,3.16,3.18,3.16,3.17,1276800.0,3.0028,3.0218,3.0028,3.0123,1276800.0
2012-08-02 15:10:00,3.17,3.18,3.16,3.17,446400.0,3.0123,3.0218,3.0028,3.0123,446400.0
2012-08-02 15:20:00,3.17,3.18,3.16,3.16,859200.0,3.0123,3.0218,3.0028,3.0028,859200.0
2012-08-02 15:30:00,3.16,3.18,3.16,3.18,1188000.0,3.0028,3.0218,3.0028,3.0218,1188000.0
2012-08-02 15:40:00,3.18,3.19,3.17,3.18,758400.0,3.0218,3.0313,3.0123,3.0218,758400.0
2012-08-02 15:50:00,3.18,3.2,3.18,3.19,2191200.0,3.0218,3.0408,3.0218,3.0313,2191200.0
2012-08-03 09:30:00,3.32,3.34,3.32,3.32,7128000.0,3.1548,3.1739,3.1548,3.1548,7128000.0
2012-08-03 09:40:00,3.32,3.35,3.32,3.35,4836000.0,3.1548,3.1834,3.1548,3.1834,4836000.0
2012-08-03 09:50:00,3.35,3.36,3.34,3.35,3252000.0,3.1834,3.1929,3.1739,3.1834,3252000.0
2012-08-03 10:00:00,3.36,3.38,3.36,3.37,5304000.0,3.1929,3.2119,3.1929,3.2024,5304000.0
2012-08-03 10:10:00,3.37,3.37,3.36,3.36,1905600.0,3.2024,3.2024,3.1929,3.1929,1905600.0
2012-08-03 10:20:00,3.36,3.39,3.36,3.38,2956800.0,3.1929,3.2214,3.1929,3.2119,2956800.0
2012-08-03 10:30:00,3.38,3.38,3.37,3.37,2868000.0,3.2119,3.2119,3.2024,3.2024,2868000.0
2012-08-03 10:40:00,3.37,3.37,3.36,3.37,1502400.0,3.2024,3.2024,3.1929,3.2024,1502400.0
2012-08-03 10:50:00,3.37,3.37,3.36,3.37,1768800.0,3.2024,3.2024,3.1929,3.2024,1768800.0
2012-08-03 11:00:00,3.37,3.37,3.37,3.37,580800.0,3.2024,3.2024,3.2024,3.2024,580800.0
2012-08-03 11:10:00,3.37,3.39,3.37,3.38,3098400.0,3.2024,3.2214,3.2024,3.2119,3098400.0
2012-08-03 11:20:00,3.38,3.38,3.38,3.38,660000.0,3.2119,3.2119,3.2119,3.2119,660000.0
2012-08-03 11:30:00,3.38,3.39,3.38,3.39,1552800.0,3.2119,3.2214,3.2119,3.2214,1552800.0
2012-08-03 11:40:00,3.39,3.39,3.38,3.38,1267200.0,3.2214,3.2214,3.2119,3.2119,1267200.0
2012-08-03 11:50:00,3.38,3.4,3.38,3.4,1915200.0,3.2119,3.2309,3.2119,3.2309,1915200.0
2012-08-03 12:00:00,3.39,3.4,3.39,3.39,1399200.0,3.2214,3.2309,3.2214,3.2214,1399200.0
2012-08-03 12:10:00,3.39,3.39,3.39,3.39,530400.0,3.2214,3.2214,3.2214,3.2214,530400.0
2012-08-03 12:20:00,3.39,3.4,3.39,3.4,1000800.0,3.2214,3.2309,3.2214,3.2309,1000800.0
2012-08-03 12:30:00,3.4,3.4,3.39,3.39,1168800.0,3.2309,3.2309,3.2214,3.2214,1168800.0
2012-08-03 12:40:00,3.39,3.39,3.39,3.39,969600.0,3.2214,3.2214,3.2214,3.2214,969600.0
2012-08-03 12:50:00,3.39,3.39,3.38,3.39,864000.0,3.2214,3.2214,3.2119,3.2214,864000.0
2012-08-03 13:00:00,3.39,3.39,3.38,3.39,381600.0,3.2214,3.2214,3.2119,3.2214,381600.0
2012-08-03 13:10:00,3.39,3.39,3.39,3.39,756000.0,3.2214,3.2214,3.2214,3.2214,756000.0
2012-08-03 13:20:00,3.39,3.39,3.38,3.39,506400.0,3.2214,3.2214,3.2119,3.2214,506400.0
2012-08-03 13:30:00,3.39,3.39,3.38,3.38,470400.0,3.2214,3.2214,3.2119,3.2119,470400.0
2012-08-03 13:40:00,3.38,3.39,3.38,3.38,386400.0,3.2119,3.2214,3.2119,3.2119,386400.0
2012-08-03 13:50:00,3.38,3.39,3.38,3.39,600000.0,3.2119,3.2214,3.2119,3.2214,600000.0
2012-08-03 14:00:00,3.39,3.39,3.39,3.39,782400.0,3.2214,3.2214,3.2214,3.2214,782400.0
2012-08-03 14:10:00,3.39,3.39,3.39,3.39,813600.0,3.2214,3.2214,3.2214,3.2214,813600.0
2012-08-03 14:20:00,3.39,3.39,3.39,3.39,811200.0,3.2214,3.2214,3.2214,3.2214,811200.0
2012-08-03 14:30:00,3.39,3.39,3.38,3.38,1478400.0,3.2214,3.2214,3.2119,3.2119,1478400.0
2012-08-03 14:40:00,3.38,3.39,3.38,3.38,528000.0,3.2119,3.2214,3.2119,3.2119,528000.0
2012-08-03 14:50:00,3.38,3.39,3.38,3.39,722400.0,3.2119,3.2214,3.2119,3.2214,722400.0
2012-08-03 15:00:00,3.39,3.39,3.39,3.39,792000.0,3.2214,3.2214,3.2214,3.2214,792000.0
2012-08-03 15:10:00,3.39,3.39,3.38,3.38,763200.0,3.2214,3.2214,3.2119,3.2119,763200.0
2012-08-03 15:20:00,3.38,3.39,3.38,3.38,1269600.0,3.2119,3.2214,3.2119,3.2119,1269600.0
2012-08-03 15:30:00,3.38,3.38,3.36,3.37,4759200.0,3.2119,3.2119,3.1929,3.2024,4759200.0
2012-08-03 15:40:00,3.37,3.38,3.37,3.38,2450400.0,3.2024,3.2119,3.2024,3.2119,2450400.0
2012-08-03 15:50:00,3.38,3.38,3.36,3.38,3993600.0,3.2119,3.2119,3.1929,3.2119,3993600.0
2012-08-06 09:30:00,3.41,3.42,3.4,3.42,2856000.0,3.2404,3.2499,3.2309,3.2499,2856000.0
2012-08-06 09:40:00,3.42,3.43,3.41,3.43,1756800.0,3.2499,3.2594,3.2404,3.2594,1756800.0
2012-08-06 09:50:00,3.43,3.44,3.42,3.43,1051200.0,3.2594,3.2689,3.2499,3.2594,1051200.0
2012-08-06 10:00:00,3.43,3.44,3.43,3.43,1034400.0,3.2594,3.2689,3.2594,3.2594,1034400.0
2012-08-06 10:10:00,3.44,3.44,3.42,3.43,1658400.0,3.2689,3.2689,3.2499,3.2594,1658400.0
2012-08-06 10:20:00,3.43,3.43,3.42,3.43,511200.0,3.2594,3.2594,3.2499,3.2594,511200.0
2012-08-06 10:30:00,3.43,3.44,3.43,3.43,1759200.0,3.2594,3.2689,3.2594,3.2594,1759200.0
2012-08-06 10:40:00,3.43,3.43,3.43,3.43,758400.0,3.2594,3.2594,3.2594,3.2594,758400.0
2012-08-06 10:50:00,3.43,3.43,3.43,3.43,782400.0,3.2594,3.2594,3.2594,3.2594,782400.0
2012-08-06 11:00:00,3.43,3.43,3.43,3.43,660000.0,3.2594,3.2594,3.2594,3.2594,660000.0
2012-08-06 11:10:00,3.43,3.43,3.42,3.43,463200.0,3.2594,3.2594,3.2499,3.2594,463200.0
2012-08-06 11:20:00,3.43,3.43,3.42,3.42,604800.0,3.2594,3.2594,3.2499,3.2499,604800.0
2012-08-06 11:30:00,3.42,3.43,3.42,3.43,926400.0,3.2499,3.2594,3.2499,3.2594,926400.0
2012-08-06 11:40:00,3.43,3.43,3.42,3.43,374400.0,3.2594,3.2594,3.2499,3.2594,374400.0
2012-08-06 11:50:00,3.43,3.43,3.43,3.43,117600.0,3.2594,3.2594,3.2594,3.2594,117600.0
2012-08-06 12:00:00,3.43,3.43,3.42,3.42,254400.0,3.2594,3.2594,3.2499,3.2499,254400.0
2012-08-06 12:10:00,3.42,3.43,3.42,3.42,312000.0,3.2499,3.2594,3.2499,3.2499,312000.0
2012-08-06 12:20:00,3.43,3.43,3.42,3.42,280800.0,3.2594,3.2594,3.2499,3.2499,280800.0
2012-08-06 12:30:00,3.42,3.43,3.42,3.43,388800.0,3.2499,3.2594,3.2499,3.2594,388800.0
2012-08-06 12:40:00,3.43,3.43,3.43,3.43,134400.0,3.2594,3.2594,3.2594,3.2594,134400.0
2012-08-06 12:50:00,3.43,3.44,3.43,3.44,511200.0,3.2594,3.2689,3.2594,3.2689,511200.0
2012-08-06 13:00:00,3.44,3.44,3.43,3.43,276000.0,3.2689,3.2689,3.2594,3.2594,276000.0
2012-08-06 13:10:00,3.43,3.44,3.43,3.44,206400.0,3.2594,3.2689,3.2594,3.2689,206400.0
2012-08-06 13:20:00,3.44,3.44,3.44,3.44,175200.0,3.2689,3.2689,3.2689,3.2689,175200.0
2012-08-06 13:30:00,3.44,3.44,3.43,3.43,225600.0,3.2689,3.2689,3.2594,3.2594,225600.0
2012-08-06 13:40:00,3.43,3.43,3.43,3.43,146400.0,3.2594,3.2594,3.2594,3.2594,146400.0
2012-08-06 13:50:00,3.42,3.43,3.42,3.43,398400.0,3.2499,3.2594,3.2499,3.2594,398400.0
2012-08-06 14:00:00,3.43,3.43,3.43,3.43,336000.0,3.2594,3.2594,3.2594,3.2594,336000.0
2012-08-06 14:10:00,3.43,3.43,3.43,3.43,297600.0,3.2594,3.2594,3.2594,3.2594,297600.0
2012-08-06 14:20:00,3.43,3.43,3.43,3.43,360000.0,3.2594,3.2594,3.2594,3.2594,360000.0
2012-08-06 14:30:00,3.43,3.43,3.43,3.43,292800.0,3.2594,3.2594,3.2594,3.2594,292800.0
2012-08-06 14:40:00,3.43,3.43,3.43,3.43,218400.0,3.2594,3.2594,3.2594,3.2594,218400.0
2012-08-06 14:50:00,3.43,3.44,3.43,3.43,549600.0,3.2594,3.2689,3.2594,3.2594,549600.0
2012-08-06 15:00:00,3.43,3.44,3.43,3.43,729600.0,3.2594,3.2689,3.2594,3.2594,729600.0
2012-08-06 15:10:00,3.43,3.43,3.43,3.43,441600.0,3.2594,3.2594,3.2594,3.2594,441600.0
2012-08-06 15:20:00,3.43,3.43,3.43,3.43,367200.0,3.2594,3.2594,3.2594,3.2594,367200.0
2012-08-06 15:30:00,3.43,3.43,3.43,3.43,384000.0,3.2594,3.2594,3.2594,3.2594,384000.0
2012-08-06 15:40:00,3.43,3.43,3.41,3.42,1651200.0,3.2594,3.2594,3.2404,3.2499,1651200.0
2012-08-06 15:50:00,3.42,3.42,3.4,3.4,2270400.0,3.2499,3.2499,3.2309,3.2309,2270400.0
2012-08-07 09:30:00,3.44,3.46,3.44,3.45,2416800.0,3.2689,3.2879,3.2689,3.2784,2416800.0
2012-08-07 09:40:00,3.45,3.46,3.45,3.45,2328000.0,3.2784,3.2879,3.2784,3.2784,2328000.0
2012-08-07 09:50:00,3.45,3.46,3.45,3.46,1473600.0,3.2784,3.2879,3.2784,3.2879,1473600.0
2012-08-07 10:00:00,3.46,3.47,3.45,3.47,2443200.0,3.2879,3.2974,3.2784,3.2974,2443200.0
2012-08-07 10:10:00,3.47,3.47,3.46,3.47,1944000.0,3.2974,3.2974,3.2879,3.2974,1944000.0
2012-08-07 10:20:00,3.47,3.48,3.47,3.47,1005600.0,3.2974,3.3069,3.2974,3.2974,1005600.0
2012-08-07 10:30:00,3.47,3.47,3.46,3.46,1634400.0,3.2974,3.2974,3.2879,3.2879,1634400.0
2012-08-07 10:40:00,3.46,3.47,3.46,3.47,758400.0,3.2879,3.2974,3.2879,3.2974,758400.0
2012-08-07 10:50:00,3.47,3.47,3.46,3.47,1130400.0,3.2974,3.2974,3.2879,3.2974,1130400.0
2012-08-07 11:00:00,3.47,3.47,3.45,3.45,847200.0,3.2974,3.2974,3.2784,3.2784,847200.0
2012-08-07 11:10:00,3.45,3.46,3.45,3.45,652800.0,3.2784,3.2879,3.2784,3.2784,652800.0
2012-08-07 11:20:00,3.46,3.47,3.45,3.46,1060800.0,3.2879,3.2974,3.2784,3.2879,1060800.0
2012-08-07 11:30:00,3.46,3.47,3.46,3.47,1584000.0,3.2879,3.2974,3.2879,3.2974,1584000.0
2012-08-07 11:40:00,3.48,3.49,3.47,3.49,2371200.0,3.3069,3.3164,3.2974,3.3164,2371200.0
2012-08-07 11:50:00,3.49,3.49,3.48,3.48,1536000.0,3.3164,3.3164,3.3069,3.3069,1536000.0
2012-08-07 12:00:00,3.49,3.49,3.48,3.48,950400.0,3.3164,3.3164,3.3069,3.3069,950400.0
2012-08-07 12:10:00,3.48,3.49,3.48,3.48,645600.0,3.3069,3.3164,3.3069,3.3069,645600.0
2012-08-07 12:20:00,3.48,3.49,3.48,3.48,460800.0,3.3069,3.3164,3.3069,3.3069,460800.0
2012-08-07 12:30:00,3.49,3.49,3.49,3.49,398400.0,3.3164,3.3164,3.3164,3.3164,398400.0
2012-08-07 12:40:00,3.49,3.49,3.49,3.49,405600.0,3.3164,3.3164,3.3164,3.3164,405600.0
2012-08-07 12:50:00,3.49,3.49,3.49,3.49,328800.0,3.3164,3.3164,3.3164,3.3164,328800.0
2012-08-07 13:00:00,3.49,3.49,3.48,3.48,446400.0,3.3164,3.3164,3.3069,3.3069,446400.0
2012-08-07 13:10:00,3.48,3.49,3.48,3.49,573600.0,3.3069,3.3164,3.3069,3.3164,573600.0
2012-08-07 13:20:00,3.49,3.49,3.49,3.49,333600.0,3.3164,3.3164,3.3164,3.3164,333600.0
2012-08-07 13:30:00,3.49,3.49,3.49,3.49,487200.0,3.3164,3.3164,3.3164,3.3164,487200.0
2012-08-07 13:40:00,3.49,3.49,3.48,3.48,319200.0,3.3164,3.3164,3.3069,3.3069,319200.0
2012-08-07 13:50:00,3.48,3.48,3.48,3.48,540000.0,3.3069,3.3069,3.3069,3.3069,540000.0
2012-08-07 14:00:00,3.48,3.48,3.48,3.48,439200.0,3.3069,3.3069,3.3069,3.3069,439200.0
2012-08-07 14:10:00,3.48,3.48,3.47,3.48,304800.0,3.3069,3.3069,3.2974,3.3069,304800.0
2012-08-07 14:20:00,3.48,3.48,3.47,3.47,280800.0,3.3069,3.3069,3.2974,3.2974,280800.0
2012-08-07 14:30:00,3.47,3.48,3.47,3.48,501600.0,3.2974,3.3069,3.2974,3.3069,501600.0
2012-08-07 14:40:00,3.48,3.48,3.47,3.48,400800.0,3.3069,3.3069,3.2974,3.3069,400800.0
2012-08-07 14:50:00,3.48,3.48,3.47,3.47,254400.0,3.3069,3.3069,3.2974,3.2974,254400.0
2012-08-07 15:00:00,3.47,3.47,3.46,3.46,1560000.0,3.2974,3.2974,3.2879,3.2879,1560000.0
2012-08-07 15:10:00,3.46,3.47,3.46,3.46,1766400.0,3.2879,3.2974,3.2879,3.2879,1766400.0
2012-08-07 15:20:00,3.46,3.47,3.46,3.46,1483200.0,3.2879,3.2974,3.2879,3.2879,1483200.0
2012-08-07 15:30:00,3.47,3.47,3.45,3.46,2426400.0,3.2974,3.2974,3.2784,3.2879,2426400.0
2012-08-07 15:40:00,3.46,3.47,3.46,3.46,1994400.0,3.2879,3.2974,3.2879,3.2879,1994400.0
2012-08-07 15:50:00,3.46,3.46,3.45,3.45,2954400.0,3.2879,3.2879,3.2784,3.2784,2954400.0
2012-08-08 09:30:00,3.42,3.44,3.41,3.43,2572800.0,3.2499,3.2689,3.2404,3.2594,2572800.0
2012-08-08 09:40:00,3.43,3.44,3.43,3.43,736800.0,3.2594,3.2689,3.2594,3.2594,736800.0
2012-08-08 09:50:00,3.43,3.44,3.43,3.43,1226400.0,3.2594,3.2689,3.2594,3.2594,1226400.0
2012-08-08 10:00:00,3.43,3.44,3.43,3.43,854400.0,3.2594,3.2689,3.2594,3.2594,854400.0
2012-08-08 10:10:00,3.43,3.44,3.43,3.44,758400.0,3.2594,3.2689,3.2594,3.2689,758400.0
2012-08-08 10:20:00,3.44,3.44,3.44,3.44,364800.0,3.2689,3.2689,3.2689,3.2689,364800.0
2012-08-08 10:30:00,3.44,3.44,3.43,3.43,273600.0,3.2689,3.2689,3.2594,3.2594,273600.0
2012-08-08 10:40:00,3.43,3.43,3.43,3.43,710400.0,3.2594,3.2594,3.2594,3.2594,710400.0
2012-08-08 10:50:00,3.43,3.44,3.43,3.44,756000.0,3.2594,3.2689,3.2594,3.2689,756000.0
2012-08-08 11:00:00,3.44,3.44,3.44,3.44,669600.0,3.2689,3.2689,3.2689,3.2689,669600.0
2012-08-08 11:10:00,3.44,3.47,3.44,3.47,1320000.0,3.2689,3.2974,3.2689,3.2974,1320000.0
2012-08-08 11:20:00,3.47,3.47,3.46,3.47,1132800.0,3.2974,3.2974,3.2879,3.2974,1132800.0
2012-08-08 11:30:00,3.47,3.47,3.47,3.47,636000.0,3.2974,3.2974,3.2974,3.2974,636000.0
2012-08-08 11:40:00,3.47,3.47,3.47,3.47,703200.0,3.2974,3.2974,3.2974,3.2974,703200.0
2012-08-08 11:50:00,3.47,3.47,3.46,3.46,429600.0,3.2974,3.2974,3.2879,3.2879,429600.0
2012-08-08 12:00:00,3.46,3.46,3.46,3.46,324000.0,3.2879,3.2879,3.2879,3.2879,324000.0
2012-08-08 12:10:00,3.46,3.47,3.46,3.47,751200.0,3.2879,3.2974,3.2879,3.2974,751200.0
2012-08-08 12:20:00,3.47,3.47,3.46,3.46,208800.0,3.2974,3.2974,3.2879,3.2879,208800.0
2012-08-08 12:30:00,3.46,3.46,3.46,3.46,225600.0,3.2879,3.2879,3.2879,3.2879,225600.0
2012-08-08 12:40:00,3.46,3.46,3.45,3.45,470400.0,3.2879,3.2879,3.2784,3.2784,470400.0
2012-08-08 12:50:00,3.45,3.46,3.44,3.46,772800.0,3.2784,3.2879,3.2689,3.2879,772800.0
2012-08-08 13:00:00,3.46,3.47,3.46,3.46,1396800.0,3.2879,3.2974,3.2879,3.2879,1396800.0
2012-08-08 13:10:00,3.46,3.46,3.46,3.46,489600.0,3.2879,3.2879,3.2879,3.2879,489600.0
2012-08-08 13:20:00,3.46,3.47,3.46,3.46,309600.0,3.2879,3.2974,3.2879,3.2879,309600.0
2012-08-08 13:30:00,3.46,3.47,3.46,3.46,189600.0,3.2879,3.2974,3.2879,3.2879,189600.0
2012-08-08 13:40:00,3.46,3.46,3.45,3.46,364800.0,3.2879,3.2879,3.2784,3.2879,364800.0
2012-08-08 13:50:00,3.46,3.46,3.46,3.46,285600.0,3.2879,3.2879,3.2879,3.2879,285600.0
2012-08-08 14:00:00,3.46,3.46,3.45,3.45,621600.0,3.2879,3.2879,3.2784,3.2784,621600.0
2012-08-08 14:10:00,3.45,3.45,3.44,3.44,396000.0,3.2784,3.2784,3.2689,3.2689,396000.0
2012-08-08 14:20:00,3.44,3.45,3.44,3.45,772800.0,3.2689,3.2784,3.2689,3.2784,772800.0
2012-08-08 14:30:00,3.45,3.45,3.45,3.45,367200.0,3.2784,3.2784,3.2784,3.2784,367200.0
2012-08-08 14:40:00,3.45,3.46,3.45,3.45,703200.0,3.2784,3.2879,3.2784,3.2784,703200.0
2012-08-08 14:50:00,3.45,3.45,3.45,3.45,266400.0,3.2784,3.2784,3.2784,3.2784,266400.0
2012-08-08 15:00:00,3.45,3.46,3.45,3.45,501600.0,3.2784,3.2879,3.2784,3.2784,501600.0
2012-08-08 15:10:00,3.45,3.47,3.45,3.46,1058400.0,3.2784,3.2974,3.2784,3.2879,1058400.0
2012-08-08 15:20:00,3.47,3.47,3.46,3.46,763200.0,3.2974,3.2974,3.2879,3.2879,763200.0
2012-08-08 15:30:00,3.46,3.47,3.46,3.46,616800.0,3.2879,3.2974,3.2879,3.2879,616800.0
2012-08-08 15:40:00,3.46,3.47,3.46,3.46,1051200.0,3.2879,3.2974,3.2879,3.2879,1051200.0
2012-08-08 15:50:00,3.47,3.47,3.45,3.46,1274400.0,3.2974,3.2974,3.2784,3.2879,1274400.0
2012-08-09 09:30:00,3.45,3.46,3.44,3.46,1905600.0,3.2784,3.2879,3.2689,3.2879,1905600.0
2012-08-09 09:40:00,3.46,3.48,3.46,3.47,2044800.0,3.2879,3.3069,3.2879,3.2974,2044800.0
2012-08-09 09:50:00,3.47,3.48,3.46,3.46,974400.0,3.2974,3.3069,3.2879,3.2879,974400.0
2012-08-09 10:00:00,3.46,3.47,3.46,3.47,724800.0,3.2879,3.2974,3.2879,3.2974,724800.0
2012-08-09 10:10:00,3.47,3.48,3.47,3.48,2227200.0,3.2974,3.3069,3.2974,3.3069,2227200.0
2012-08-09 10:20:00,3.48,3.49,3.47,3.47,1207200.0,3.3069,3.3164,3.2974,3.2974,1207200.0
2012-08-09 10:30:00,3.47,3.48,3.47,3.48,501600.0,3.2974,3.3069,3.2974,3.3069,501600.0
2012-08-09 10:40:00,3.48,3.49,3.48,3.48,962400.0,3.3069,3.3164,3.3069,3.3069,962400.0
2012-08-09 10:50:00,3.48,3.49,3.48,3.49,1864800.0,3.3069,3.3164,3.3069,3.3164,1864800.0
2012-08-09 11:00:00,3.49,3.49,3.48,3.48,1185600.0,3.3164,3.3164,3.3069,3.3069,1185600.0
2012-08-09 11:10:00,3.48,3.49,3.48,3.48,1108800.0,3.3069,3.3164,3.3069,3.3069,1108800.0
2012-08-09 11:20:00,3.48,3.48,3.47,3.47,772800.0,3.3069,3.3069,3.2974,3.2974,772800.0
2012-08-09 11:30:00,3.47,3.48,3.47,3.48,408000.0,3.2974,3.3069,3.2974,3.3069,408000.0
2012-08-09 11:40:00,3.47,3.47,3.45,3.45,1447200.0,3.2974,3.2974,3.2784,3.2784,1447200.0
2012-08-09 11:50:00,3.45,3.45,3.44,3.45,1329600.0,3.2784,3.2784,3.2689,3.2784,1329600.0
2012-08-09 12:00:00,3.45,3.45,3.44,3.45,1008000.0,3.2784,3.2784,3.2689,3.2784,1008000.0
2012-08-09 12:10:00,3.45,3.46,3.45,3.45,1048800.0,3.2784,3.2879,3.2784,3.2784,1048800.0
2012-08-09 12:20:00,3.45,3.45,3.45,3.45,609600.0,3.2784,3.2784,3.2784,3.2784,609600.0
2012-08-09 12:30:00,3.45,3.46,3.45,3.45,482400.0,3.2784,3.2879,3.2784,3.2784,482400.0
2012-08-09 12:40:00,3.46,3.46,3.46,3.46,1228800.0,3.2879,3.2879,3.2879,3.2879,1228800.0
2012-08-09 12:50:00,3.46,3.47,3.46,3.47,895200.0,3.2879,3.2974,3.2879,3.2974,895200.0
2012-08-09 13:00:00,3.48,3.48,3.47,3.47,948000.0,3.3069,3.3069,3.2974,3.2974,948000.0
2012-08-09 13:10:00,3.47,3.47,3.47,3.47,578400.0,3.2974,3.2974,3.2974,3.2974,578400.0
2012-08-09 13:20:00,3.47,3.47,3.47,3.47,372000.0,3.2974,3.2974,3.2974,3.2974,372000.0
2012-08-09 13:30:00,3.47,3.47,3.46,3.47,316800.0,3.2974,3.2974,3.2879,3.2974,316800.0
2012-08-09 13:40:00,3.47,3.47,3.47,3.47,554400.0,3.2974,3.2974,3.2974,3.2974,554400.0
2012-08-09 13:50:00,3.47,3.47,3.47,3.47,300000.0,3.2974,3.2974,3.2974,3.2974,300000.0
2012-08-09 14:00:00,3.47,3.47,3.47,3.47,561600.0,3.2974,3.2974,3.2974,3.2974,561600.0
2012-08-09 14:10:00,3.47,3.47,3.47,3.47,261600.0,3.2974,3.2974,3.2974,3.2974,261600.0
2012-08-09 14:20:00,3.47,3.47,3.47,3.47,638400.0,3.2974,3.2974,3.2974,3.2974,638400.0
2012-08-09 14:30:00,3.47,3.48,3.47,3.48,904800.0,3.2974,3.3069,3.2974,3.3069,904800.0
2012-08-09 14:40:00,3.48,3.48,3.48,3.48,271200.0,3.3069,3.3069,3.3069,3.3069,271200.0
2012-08-09 14:50:00,3.48,3.48,3.48,3.48,573600.0,3.3069,3.3069,3.3069,3.3069,573600.0
2012-08-09 15:00:00,3.48,3.48,3.47,3.47,532800.0,3.3069,3.3069,3.2974,3.2974,532800.0
2012-08-09 15:10:00,3.47,3.48,3.47,3.48,787200.0,3.2974,3.3069,3.2974,3.3069,787200.0
2012-08-09 15:20:00,3.48,3.48,3.47,3.48,520800.0,3.3069,3.3069,3.2974,3.3069,520800.0
2012-08-09 15:30:00,3.48,3.48,3.47,3.47,818400.0,3.3069,3.3069,3.2974,3.2974,818400.0
2012-08-09 15:40:00,3.47,3.48,3.46,3.47,854400.0,3.2974,3.3069,3.2879,3.2974,854400.0
2012-08-09 15:50:00,3.47,3.47,3.46,3.47,2313600.0,3.2974,3.2974,3.2879,3.2974,2313600.0
2012-08-10 09:30:00,3.43,3.44,3.41,3.43,2241600.0,3.2594,3.2689,3.2404,3.2594,2241600.0
2012-08-10 09:40:00,3.43,3.44,3.42,3.43,1641600.0,3.2594,3.2689,3.2499,3.2594,1641600.0
2012-08-10 09:50:00,3.43,3.43,3.42,3.43,1240800.0,3.2594,3.2594,3.2499,3.2594,1240800.0
2012-08-10 10:00:00,3.43,3.44,3.42,3.44,2217600.0,3.2594,3.2689,3.2499,3.2689,2217600.0
2012-08-10 10:10:00,3.44,3.46,3.44,3.45,1454400.0,3.2689,3.2879,3.2689,3.2784,1454400.0
2012-08-10 10:20:00,3.45,3.45,3.45,3.45,585600.0,3.2784,3.2784,3.2784,3.2784,585600.0
2012-08-10 10:30:00,3.45,3.46,3.45,3.46,948000.0,3.2784,3.2879,3.2784,3.2879,948000.0
2012-08-10 10:40:00,3.46,3.46,3.45,3.45,919200.0,3.2879,3.2879,3.2784,3.2784,919200.0
2012-08-10 10:50:00,3.45,3.46,3.45,3.46,367200.0,3.2784,3.2879,3.2784,3.2879,367200.0
2012-08-10 11:00:00,3.46,3.46,3.42,3.44,1732800.0,3.2879,3.2879,3.2499,3.2689,1732800.0
2012-08-10 11:10:00,3.44,3.44,3.44,3.44,842400.0,3.2689,3.2689,3.2689,3.2689,842400.0
2012-08-10 11:20:00,3.44,3.45,3.44,3.45,1065600.0,3.2689,3.2784,3.2689,3.2784,1065600.0
2012-08-10 11:30:00,3.45,3.45,3.44,3.45,458400.0,3.2784,3.2784,3.2689,3.2784,458400.0
2012-08-10 11:40:00,3.45,3.45,3.45,3.45,148800.0,3.2784,3.2784,3.2784,3.2784,148800.0
2012-08-10 11:50:00,3.45,3.46,3.45,3.46,381600.0,3.2784,3.2879,3.2784,3.2879,381600.0
2012-08-10 12:00:00,3.46,3.46,3.45,3.45,81600.0,3.2879,3.2879,3.2784,3.2784,81600.0
2012-08-10 12:10:00,3.45,3.45,3.45,3.45,532800.0,3.2784,3.2784,3.2784,3.2784,532800.0
2012-08-10 12:20:00,3.45,3.46,3.45,3.46,664800.0,3.2784,3.2879,3.2784,3.2879,664800.0
2012-08-10 12:30:00,3.46,3.46,3.45,3.46,398400.0,3.2879,3.2879,3.2784,3.2879,398400.0
2012-08-10 12:40:00,3.45,3.46,3.45,3.45,1209600.0,3.2784,3.2879,3.2784,3.2784,1209600.0
2012-08-10 12:50:00,3.45,3.45,3.45,3.45,184800.0,3.2784,3.2784,3.2784,3.2784,184800.0
2012-08-10 13:00:00,3.45,3.45,3.44,3.45,424800.0,3.2784,3.2784,3.2689,3.2784,424800.0
2012-08-10 13:10:00,3.45,3.45,3.44,3.44,640800.0,3.2784,3.2784,3.2689,3.2689,640800.0
2012-08-10 13:20:00,3.44,3.45,3.44,3.45,242400.0,3.2689,3.2784,3.2689,3.2784,242400.0
2012-08-10 13:30:00,3.45,3.45,3.45,3.45,328800.0,3.2784,3.2784,3.2784,3.2784,328800.0
2012-08-10 13:40:00,3.45,3.46,3.45,3.46,1624800.0,3.2784,3.2879,3.2784,3.2879,1624800.0
2012-08-10 13:50:00,3.46,3.46,3.46,3.46,122400.0,3.2879,3.2879,3.2879,3.2879,122400.0
2012-08-10 14:00:00,3.46,3.46,3.45,3.45,501600.0,3.2879,3.2879,3.2784,3.2784,501600.0
2012-08-10 14:10:00,3.45,3.46,3.45,3.45,309600.0,3.2784,3.2879,3.2784,3.2784,309600.0
2012-08-10 14:20:00,3.45,3.46,3.45,3.46,295200.0,3.2784,3.2879,3.2784,3.2879,295200.0
2012-08-10 14:30:00,3.46,3.46,3.46,3.46,79200.0,3.2879,3.2879,3.2879,3.2879,79200.0
2012-08-10 14:40:00,3.46,3.46,3.46,3.46,31200.0,3.2879,3.2879,3.2879,3.2879,31200.0
2012-08-10 14:50:00,3.46,3.46,3.46,3.46,511200.0,3.2879,3.2879,3.2879,3.2879,511200.0
2012-08-10 15:00:00,3.46,3.46,3.46,3.46,448800.0,3.2879,3.2879,3.2879,3.2879,448800.0
2012-08-10 15:10:00,3.46,3.47,3.46,3.47,866400.0,3.2879,3.2974,3.2879,3.2974,866400.0
2012-08-10 15:20:00,3.47,3.47,3.47,3.47,604800.0,3.2974,3.2974,3.2974,3.2974,604800.0
2012-08-10 15:30:00,3.47,3.47,3.47,3.47,518400.0,3.2974,3.2974,3.2974,3.2974,518400.0
2012-08-10 15:40:00,3.47,3.49,3.47,3.48,1248000.0,3.2974,3.3164,3.2974,3.3069,1248000.0
2012-08-10 15:50:00,3.48,3.49,3.48,3.49,2376000.0,3.3069,3.3164,3.3069,3.3164,2376000.0
2012-08-13 09:30:00,3.47,3.48,3.46,3.48,1682400.0,3.2974,3.3069,3.2879,3.3069,1682400.0
2012-08-13 09:40:00,3.48,3.48,3.48,3.48,1528800.0,3.3069,3.3069,3.3069,3.3069,1528800.0
2012-08-13 09:50:00,3.48,3.49,3.48,3.48,564000.0,3.3069,3.3164,3.3069,3.3069,564000.0
2012-08-13 10:00:00,3.48,3.49,3.47,3.47,1212000.0,3.3069,3.3164,3.2974,3.2974,1212000.0
2012-08-13 10:10:00,3.47,3.47,3.46,3.47,991200.0,3.2974,3.2974,3.2879,3.2974,991200.0
2012-08-13 10:20:00,3.46,3.47,3.44,3.46,1831200.0,3.2879,3.2974,3.2689,3.2879,1831200.0
2012-08-13 10:30:00,3.45,3.45,3.44,3.45,741600.0,3.2784,3.2784,3.2689,3.2784,741600.0
2012-08-13 10:40:00,3.45,3.46,3.45,3.45,804000.0,3.2784,3.2879,3.2784,3.2784,804000.0
2012-08-13 10:50:00,3.45,3.45,3.44,3.44,1627200.0,3.2784,3.2784,3.2689,3.2689,1627200.0
2012-08-13 11:00:00,3.44,3.45,3.43,3.43,1932000.0,3.2689,3.2784,3.2594,3.2594,1932000.0
2012-08-13 11:10:00,3.43,3.44,3.43,3.43,1156800.0,3.2594,3.2689,3.2594,3.2594,1156800.0
2012-08-13 11:20:00,3.43,3.45,3.43,3.45,758400.0,3.2594,3.2784,3.2594,3.2784,758400.0
2012-08-13 11:30:00,3.44,3.45,3.44,3.45,530400.0,3.2689,3.2784,3.2689,3.2784,530400.0
2012-08-13 11:40:00,3.45,3.45,3.44,3.45,580800.0,3.2784,3.2784,3.2689,3.2784,580800.0
2012-08-13 11:50:00,3.45,3.45,3.44,3.45,451200.0,3.2784,3.2784,3.2689,3.2784,451200.0
2012-08-13 12:00:00,3.45,3.45,3.43,3.43,580800.0,3.2784,3.2784,3.2594,3.2594,580800.0
2012-08-13 12:10:00,3.43,3.45,3.43,3.45,516000.0,3.2594,3.2784,3.2594,3.2784,516000.0
2012-08-13 12:20:00,3.44,3.44,3.44,3.44,261600.0,3.2689,3.2689,3.2689,3.2689,261600.0
2012-08-13 12:30:00,3.44,3.44,3.44,3.44,235200.0,3.2689,3.2689,3.2689,3.2689,235200.0
2012-08-13 12:40:00,3.44,3.45,3.44,3.45,256800.0,3.2689,3.2784,3.2689,3.2784,256800.0
2012-08-13 12:50:00,3.45,3.46,3.45,3.46,955200.0,3.2784,3.2879,3.2784,3.2879,955200.0
2012-08-13 13:00:00,3.46,3.46,3.45,3.45,784800.0,3.2879,3.2879,3.2784,3.2784,784800.0
2012-08-13 13:10:00,3.45,3.45,3.45,3.45,220800.0,3.2784,3.2784,3.2784,3.2784,220800.0
2012-08-13 13:20:00,3.45,3.45,3.45,3.45,237600.0,3.2784,3.2784,3.2784,3.2784,237600.0
2012-08-13 13:30:00,3.45,3.45,3.45,3.45,79200.0,3.2784,3.2784,3.2784,3.2784,79200.0
2012-08-13 13:40:00,3.45,3.46,3.45,3.46,374400.0,3.2784,3.2879,3.2784,3.2879,374400.0
2012-08-13 13:50:00,3.46,3.46,3.45,3.45,295200.0,3.2879,3.2879,3.2784,3.2784,295200.0
2012-08-13 14:00:00,3.46,3.46,3.45,3.45,403200.0,3.2879,3.2879,3.2784,3.2784,403200.0
2012-08-13 14:10:00,3.46,3.47,3.46,3.47,861600.0,3.2879,3.2974,3.2879,3.2974,861600.0
2012-08-13 14:20:00,3.47,3.48,3.47,3.47,2503200.0,3.2974,3.3069,3.2974,3.2974,2503200.0
2012-08-13 14:30:00,3.47,3.47,3.47,3.47,362400.0,3.2974,3.2974,3.2974,3.2974,362400.0
2012-08-13 14:40:00,3.47,3.47,3.47,3.47,225600.0,3.2974,3.2974,3.2974,3.2974,225600.0
2012-08-13 14:50:00,3.47,3.49,3.47,3.48,1392000.0,3.2974,3.3164,3.2974,3.3069,1392000.0
2012-08-13 15:00:00,3.48,3.48,3.47,3.47,885600.0,3.3069,3.3069,3.2974,3.2974,885600.0
2012-08-13 15:10:00,3.47,3.48,3.47,3.47,516000.0,3.2974,3.3069,3.2974,3.2974,516000.0
2012-08-13 15:20:00,3.47,3.47,3.47,3.47,376800.0,3.2974,3.2974,3.2974,3.2974,376800.0
2012-08-13 15:30:00,3.47,3.48,3.47,3.48,830400.0,3.2974,3.3069,3.2974,3.3069,830400.0
2012-08-13 15:40:00,3.48,3.48,3.47,3.48,744000.0,3.3069,3.3069,3.2974,3.3069,744000.0
2012-08-13 15:50:00,3.48,3.48,3.47,3.48,1375200.0,3.3069,3.3069,3.2974,3.3069,1375200.0
2012-08-14 09:30:00,3.52,3.53,3.5,3.51,3247200.0,3.3449,3.3544,3.3259,3.3354,3247200.0
2012-08-14 09:40:00,3.51,3.51,3.5,3.51,2640000.0,3.3354,3.3354,3.3259,3.3354,2640000.0
2012-08-14 09:50:00,3.51,3.51,3.49,3.5,1660800.0,3.3354,3.3354,3.3164,3.3259,1660800.0
2012-08-14 10:00:00,3.5,3.51,3.5,3.5,1838400.0,3.3259,3.3354,3.3259,3.3259,1838400.0
2012-08-14 10:10:00,3.5,3.52,3.5,3.51,1663200.0,3.3259,3.3449,3.3259,3.3354,1663200.0
2012-08-14 10:20:00,3.51,3.51,3.49,3.5,1056000.0,3.3354,3.3354,3.3164,3.3259,1056000.0
2012-08-14 10:30:00,3.5,3.5,3.49,3.5,1396800.0,3.3259,3.3259,3.3164,3.3259,1396800.0
2012-08-14 10:40:00,3.5,3.5,3.5,3.5,580800.0,3.3259,3.3259,3.3259,3.3259,580800.0
2012-08-14 10:50:00,3.51,3.51,3.5,3.51,1053600.0,3.3354,3.3354,3.3259,3.3354,1053600.0
2012-08-14 11:00:00,3.51,3.51,3.5,3.51,590400.0,3.3354,3.3354,3.3259,3.3354,590400.0
2012-08-14 11:10:00,3.51,3.51,3.51,3.51,559200.0,3.3354,3.3354,3.3354,3.3354,559200.0
2012-08-14 11:20:00,3.51,3.51,3.51,3.51,878400.0,3.3354,3.3354,3.3354,3.3354,878400.0
2012-08-14 11:30:00,3.51,3.52,3.51,3.52,852000.0,3.3354,3.3449,3.3354,3.3449,852000.0
2012-08-14 11:40:00,3.52,3.52,3.51,3.52,736800.0,3.3449,3.3449,3.3354,3.3449,736800.0
2012-08-14 11:50:00,3.52,3.52,3.51,3.52,374400.0,3.3449,3.3449,3.3354,3.3449,374400.0
2012-08-14 12:00:00,3.52,3.52,3.52,3.52,328800.0,3.3449,3.3449,3.3449,3.3449,328800.0
2012-08-14 12:10:00,3.52,3.52,3.51,3.51,628800.0,3.3449,3.3449,3.3354,3.3354,628800.0
2012-08-14 12:20:00,3.51,3.51,3.51,3.51,271200.0,3.3354,3.3354,3.3354,3.3354,271200.0
2012-08-14 12:30:00,3.52,3.52,3.5,3.5,734400.0,3.3449,3.3449,3.3259,3.3259,734400.0
2012-08-14 12:40:00,3.5,3.51,3.49,3.5,1351200.0,3.3259,3.3354,3.3164,3.3259,1351200.0
2012-08-14 12:50:00,3.5,3.5,3.5,3.5,1024800.0,3.3259,3.3259,3.3259,3.3259,1024800.0
2012-08-14 13:00:00,3.5,3.51,3.5,3.5,175200.0,3.3259,3.3354,3.3259,3.3259,175200.0
2012-08-14 13:10:00,3.5,3.5,3.49,3.49,501600.0,3.3259,3.3259,3.3164,3.3164,501600.0
2012-08-14 13:20:00,3.49,3.5,3.49,3.49,268800.0,3.3164,3.3259,3.3164,3.3164,268800.0
2012-08-14 13:30:00,3.49,3.5,3.49,3.49,638400.0,3.3164,3.3259,3.3164,3.3164,638400.0
2012-08-14 13:40:00,3.5,3.5,3.5,3.5,508800.0,3.3259,3.3259,3.3259,3.3259,508800.0
2012-08-14 13:50:00,3.5,3.5,3.5,3.5,463200.0,3.3259,3.3259,3.3259,3.3259,463200.0
2012-08-14 14:00:00,3.5,3.5,3.5,3.5,376800.0,3.3259,3.3259,3.3259,3.3259,376800.0
2012-08-14 14:10:00,3.5,3.5,3.5,3.5,657600.0,3.3259,3.3259,3.3259,3.3259,657600.0
2012-08-14 14:20:00,3.49,3.5,3.49,3.5,393600.0,3.3164,3.3259,3.3164,3.3259,393600.0
2012-08-14 14:30:00,3.5,3.5,3.49,3.49,352800.0,3.3259,3.3259,3.3164,3.3164,352800.0
2012-08-14 14:40:00,3.49,3.5,3.49,3.5,792000.0,3.3164,3.3259,3.3164,3.3259,792000.0
2012-08-14 14:50:00,3.5,3.51,3.5,3.51,424800.0,3.3259,3.3354,3.3259,3.3354,424800.0
2012-08-14 15:00:00,3.51,3.51,3.49,3.49,684000.0,3.3354,3.3354,3.3164,3.3164,684000.0
2012-08-14 15:10:00,3.49,3.49,3.48,3.49,688800.0,3.3164,3.3164,3.3069,3.3164,688800.0
2012-08-14 15:20:00,3.49,3.5,3.49,3.49,943200.0,3.3164,3.3259,3.3164,3.3164,943200.0
2012-08-14 15:30:00,3.49,3.49,3.47,3.48,1780800.0,3.3164,3.3164,3.2974,3.3069,1780800.0
2012-08-14 15:40:00,3.47,3.48,3.47,3.47,1221600.0,3.2974,3.3069,3.2974,3.2974,1221600.0
2012-08-14 15:50:00,3.47,3.48,3.46,3.48,3789600.0,3.2974,3.3069,3.2879,3.3069,3789600.0
2012-08-15 09:30:00,3.48,3.48,3.47,3.48,3628800.0,3.3069,3.3069,3.2974,3.3069,3628800.0
2012-08-15 09:40:00,3.48,3.5,3.48,3.5,3223200.0,3.3069,3.3259,3.3069,3.3259,3223200.0
2012-08-15 09:50:00,3.5,3.51,3.5,3.5,1320000.0,3.3259,3.3354,3.3259,3.3259,1320000.0
2012-08-15 10:00:00,3.5,3.51,3.5,3.5,1557600.0,3.3259,3.3354,3.3259,3.3259,1557600.0
2012-08-15 10:10:00,3.5,3.51,3.49,3.49,3285600.0,3.3259,3.3354,3.3164,3.3164,3285600.0
2012-08-15 10:20:00,3.49,3.5,3.49,3.5,1305600.0,3.3164,3.3259,3.3164,3.3259,1305600.0
2012-08-15 10:30:00,3.5,3.5,3.49,3.49,2452800.0,3.3259,3.3259,3.3164,3.3164,2452800.0
2012-08-15 10:40:00,3.49,3.49,3.48,3.48,1692000.0,3.3164,3.3164,3.3069,3.3069,1692000.0
2012-08-15 10:50:00,3.48,3.5,3.48,3.49,945600.0,3.3069,3.3259,3.3069,3.3164,945600.0
2012-08-15 11:00:00,3.49,3.5,3.49,3.5,328800.0,3.3164,3.3259,3.3164,3.3259,328800.0
2012-08-15 11:10:00,3.5,3.5,3.49,3.5,960000.0,3.3259,3.3259,3.3164,3.3259,960000.0
2012-08-15 11:20:00,3.5,3.5,3.49,3.49,604800.0,3.3259,3.3259,3.3164,3.3164,604800.0
2012-08-15 11:30:00,3.49,3.49,3.49,3.49,705600.0,3.3164,3.3164,3.3164,3.3164,705600.0
2012-08-15 11:40:00,3.49,3.49,3.49,3.49,218400.0,3.3164,3.3164,3.3164,3.3164,218400.0
2012-08-15 11:50:00,3.5,3.5,3.49,3.5,319200.0,3.3259,3.3259,3.3164,3.3259,319200.0
2012-08-15 12:00:00,3.5,3.5,3.5,3.5,244800.0,3.3259,3.3259,3.3259,3.3259,244800.0
2012-08-15 12:10:00,3.5,3.5,3.49,3.49,204000.0,3.3259,3.3259,3.3164,3.3164,204000.0
2012-08-15 12:20:00,3.5,3.5,3.5,3.5,693600.0,3.3259,3.3259,3.3259,3.3259,693600.0
2012-08-15 12:30:00,3.5,3.5,3.5,3.5,573600.0,3.3259,3.3259,3.3259,3.3259,573600.0
2012-08-15 12:40:00,3.5,3.5,3.5,3.5,206400.0,3.3259,3.3259,3.3259,3.3259,206400.0
2012-08-15 12:50:00,3.5,3.5,3.5,3.5,93600.0,3.3259,3.3259,3.3259,3.3259,93600.0
2012-08-15 13:00:00,3.5,3.5,3.49,3.49,520800.0,3.3259,3.3259,3.3164,3.3164,520800.0
2012-08-15 13:10:00,3.49,3.49,3.49,3.49,240000.0,3.3164,3.3164,3.3164,3.3164,240000.0
2012-08-15 13:20:00,3.49,3.49,3.49,3.49,372000.0,3.3164,3.3164,3.3164,3.3164,372000.0
2012-08-15 13:30:00,3.49,3.49,3.49,3.49,9600.0,3.3164,3.3164,3.3164,3.3164,9600.0
2012-08-15 13:40:00,3.49,3.49,3.49,3.49,256800.0,3.3164,3.3164,3.3164,3.3164,256800.0
2012-08-15 13:50:00,3.49,3.49,3.49,3.49,115200.0,3.3164,3.3164,3.3164,3.3164,115200.0
2012-08-15 14:00:00,3.49,3.49,3.48,3.48,400800.0,3.3164,3.3164,3.3069,3.3069,400800.0
2012-08-15 14:10:00,3.48,3.49,3.48,3.49,633600.0,3.3069,3.3164,3.3069,3.3164,633600.0
2012-08-15 14:20:00,3.49,3.5,3.49,3.49,412800.0,3.3164,3.3259,3.3164,3.3164,412800.0
2012-08-15 14:30:00,3.49,3.5,3.49,3.49,528000.0,3.3164,3.3259,3.3164,3.3164,528000.0
2012-08-15 14:40:00,3.5,3.5,3.5,3.5,1610400.0,3.3259,3.3259,3.3259,3.3259,1610400.0
2012-08-15 14:50:00,3.5,3.51,3.5,3.51,1360800.0,3.3259,3.3354,3.3259,3.3354,1360800.0
2012-08-15 15:00:00,3.51,3.51,3.5,3.51,148800.0,3.3354,3.3354,3.3259,3.3354,148800.0
2012-08-15 15:10:00,3.51,3.51,3.5,3.51,232800.0,3.3354,3.3354,3.3259,3.3354,232800.0
2012-08-15 15:20:00,3.51,3.51,3.49,3.5,1176000.0,3.3354,3.3354,3.3164,3.3259,1176000.0
2012-08-15 15:30:00,3.5,3.5,3.49,3.49,1022400.0,3.3259,3.3259,3.3164,3.3164,1022400.0
2012-08-15 15:40:00,3.49,3.5,3.49,3.5,523200.0,3.3164,3.3259,3.3164,3.3259,523200.0
2012-08-15 15:50:00,3.5,3.5,3.49,3.49,1708800.0,3.3259,3.3259,3.3164,3.3164,1708800.0
2012-08-16 09:30:00,3.51,3.52,3.5,3.51,2896800.0,3.3354,3.3449,3.3259,3.3354,2896800.0
2012-08-16 09:40:00,3.51,3.51,3.49,3.5,2150400.0,3.3354,3.3354,3.3164,3.3259,2150400.0
2012-08-16 09:50:00,3.5,3.5,3.5,3.5,1344000.0,3.3259,3.3259,3.3259,3.3259,1344000.0
2012-08-16 10:00:00,3.5,3.5,3.49,3.5,1485600.0,3.3259,3.3259,3.3164,3.3259,1485600.0
2012-08-16 10:10:00,3.5,3.5,3.49,3.49,900000.0,3.3259,3.3259,3.3164,3.3164,900000.0
2012-08-16 10:20:00,3.49,3.51,3.49,3.51,1149600.0,3.3164,3.3354,3.3164,3.3354,1149600.0
2012-08-16 10:30:00,3.51,3.53,3.51,3.53,1884000.0,3.3354,3.3544,3.3354,3.3544,1884000.0
2012-08-16 10:40:00,3.53,3.53,3.52,3.53,1596000.0,3.3544,3.3544,3.3449,3.3544,1596000.0
2012-08-16 10:50:00,3.53,3.53,3.53,3.53,1070400.0,3.3544,3.3544,3.3544,3.3544,1070400.0
2012-08-16 11:00:00,3.53,3.53,3.52,3.52,580800.0,3.3544,3.3544,3.3449,3.3449,580800.0
2012-08-16 11:10:00,3.52,3.54,3.52,3.54,1108800.0,3.3449,3.3639,3.3449,3.3639,1108800.0
2012-08-16 11:20:00,3.53,3.54,3.53,3.53,621600.0,3.3544,3.3639,3.3544,3.3544,621600.0
2012-08-16 11:30:00,3.53,3.54,3.53,3.54,844800.0,3.3544,3.3639,3.3544,3.3639,844800.0
2012-08-16 11:40:00,3.54,3.55,3.54,3.55,1946400.0,3.3639,3.3734,3.3639,3.3734,1946400.0
2012-08-16 11:50:00,3.55,3.56,3.54,3.55,1747200.0,3.3734,3.3829,3.3639,3.3734,1747200.0
2012-08-16 12:00:00,3.55,3.56,3.55,3.55,360000.0,3.3734,3.3829,3.3734,3.3734,360000.0
2012-08-16 12:10:00,3.55,3.56,3.55,3.56,398400.0,3.3734,3.3829,3.3734,3.3829,398400.0
2012-08-16 12:20:00,3.56,3.56,3.55,3.55,504000.0,3.3829,3.3829,3.3734,3.3734,504000.0
2012-08-16 12:30:00,3.55,3.56,3.55,3.55,684000.0,3.3734,3.3829,3.3734,3.3734,684000.0
2012-08-16 12:40:00,3.55,3.56,3.55,3.55,206400.0,3.3734,3.3829,3.3734,3.3734,206400.0
2012-08-16 12:50:00,3.55,3.56,3.55,3.56,364800.0,3.3734,3.3829,3.3734,3.3829,364800.0
2012-08-16 13:00:00,3.56,3.56,3.56,3.56,201600.0,3.3829,3.3829,3.3829,3.3829,201600.0
2012-08-16 13:10:00,3.56,3.57,3.56,3.57,691200.0,3.3829,3.3924,3.3829,3.3924,691200.0
2012-08-16 13:20:00,3.56,3.57,3.56,3.56,621600.0,3.3829,3.3924,3.3829,3.3829,621600.0
2012-08-16 13:30:00,3.56,3.57,3.56,3.56,444000.0,3.3829,3.3924,3.3829,3.3829,444000.0
2012-08-16 13:40:00,3.56,3.56,3.56,3.56,460800.0,3.3829,3.3829,3.3829,3.3829,460800.0
2012-08-16 13:50:00,3.56,3.56,3.56,3.56,199200.0,3.3829,3.3829,3.3829,3.3829,199200.0
2012-08-16 14:00:00,3.56,3.57,3.56,3.57,1022400.0,3.3829,3.3924,3.3829,3.3924,1022400.0
2012-08-16 14:10:00,3.57,3.57,3.57,3.57,727200.0,3.3924,3.3924,3.3924,3.3924,727200.0
2012-08-16 14:20:00,3.57,3.57,3.57,3.57,691200.0,3.3924,3.3924,3.3924,3.3924,691200.0
2012-08-16 14:30:00,3.57,3.59,3.57,3.58,3024000.0,3.3924,3.4114,3.3924,3.4019,3024000.0
2012-08-16 14:40:00,3.58,3.59,3.58,3.58,981600.0,3.4019,3.4114,3.4019,3.4019,981600.0
2012-08-16 14:50:00,3.58,3.58,3.58,3.58,1048800.0,3.4019,3.4019,3.4019,3.4019,1048800.0
2012-08-16 15:00:00,3.58,3.58,3.57,3.58,1312800.0,3.4019,3.4019,3.3924,3.4019,1312800.0
2012-08-16 15:10:00,3.57,3.58,3.57,3.58,1315200.0,3.3924,3.4019,3.3924,3.4019,1315200.0
2012-08-16 15:20:00,3.58,3.59,3.58,3.58,688800.0,3.4019,3.4114,3.4019,3.4019,688800.0
2012-08-16 15:30:00,3.58,3.59,3.58,3.58,727200.0,3.4019,3.4114,3.4019,3.4019,727200.0
2012-08-16 15:40:00,3.58,3.58,3.57,3.57,1017600.0,3.4019,3.4019,3.3924,3.3924,1017600.0
2012-08-16 15:50:00,3.57,3.57,3.56,3.57,2016000.0,3.3924,3.3924,3.3829,3.3924,2016000.0
2012-08-17 09:30:00,3.59,3.59,3.58,3.58,1980000.0,3.4114,3.4114,3.4019,3.4019,1980000.0
2012-08-17 09:40:00,3.58,3.58,3.57,3.58,1689600.0,3.4019,3.4019,3.3924,3.4019,1689600.0
2012-08-17 09:50:00,3.58,3.59,3.57,3.59,1723200.0,3.4019,3.4114,3.3924,3.4114,1723200.0
2012-08-17 10:00:00,3.58,3.59,3.57,3.58,1689600.0,3.4019,3.4114,3.3924,3.4019,1689600.0
2012-08-17 10:10:00,3.58,3.58,3.57,3.58,840000.0,3.4019,3.4019,3.3924,3.4019,840000.0
2012-08-17 10:20:00,3.58,3.58,3.57,3.57,808800.0,3.4019,3.4019,3.3924,3.3924,808800.0
2012-08-17 10:30:00,3.57,3.58,3.57,3.57,667200.0,3.3924,3.4019,3.3924,3.3924,667200.0
2012-08-17 10:40:00,3.57,3.57,3.56,3.57,475200.0,3.3924,3.3924,3.3829,3.3924,475200.0
2012-08-17 10:50:00,3.57,3.57,3.57,3.57,506400.0,3.3924,3.3924,3.3924,3.3924,506400.0
2012-08-17 11:00:00,3.57,3.58,3.57,3.57,1000800.0,3.3924,3.4019,3.3924,3.3924,1000800.0
2012-08-17 11:10:00,3.57,3.57,3.57,3.57,220800.0,3.3924,3.3924,3.3924,3.3924,220800.0
2012-08-17 11:20:00,3.57,3.57,3.57,3.57,129600.0,3.3924,3.3924,3.3924,3.3924,129600.0
2012-08-17 11:30:00,3.57,3.58,3.57,3.58,782400.0,3.3924,3.4019,3.3924,3.4019,782400.0
2012-08-17 11:40:00,3.58,3.58,3.57,3.58,285600.0,3.4019,3.4019,3.3924,3.4019,285600.0
2012-08-17 11:50:00,3.58,3.59,3.58,3.58,444000.0,3.4019,3.4114,3.4019,3.4019,444000.0
2012-08-17 12:00:00,3.58,3.59,3.58,3.58,338400.0,3.4019,3.4114,3.4019,3.4019,338400.0
2012-08-17 12:10:00,3.58,3.58,3.58,3.58,230400.0,3.4019,3.4019,3.4019,3.4019,230400.0
2012-08-17 12:20:00,3.58,3.58,3.58,3.58,278400.0,3.4019,3.4019,3.4019,3.4019,278400.0
2012-08-17 12:30:00,3.58,3.58,3.57,3.57,182400.0,3.4019,3.4019,3.3924,3.3924,182400.0
2012-08-17 12:40:00,3.57,3.58,3.57,3.58,307200.0,3.3924,3.4019,3.3924,3.4019,307200.0
2012-08-17 12:50:00,3.58,3.58,3.57,3.57,261600.0,3.4019,3.4019,3.3924,3.3924,261600.0
2012-08-17 13:00:00,3.57,3.57,3.57,3.57,1447200.0,3.3924,3.3924,3.3924,3.3924,1447200.0
2012-08-17 13:10:00,3.57,3.58,3.57,3.57,331200.0,3.3924,3.4019,3.3924,3.3924,331200.0
2012-08-17 13:20:00,3.57,3.57,3.57,3.57,148800.0,3.3924,3.3924,3.3924,3.3924,148800.0
2012-08-17 13:30:00,3.57,3.58,3.57,3.58,403200.0,3.3924,3.4019,3.3924,3.4019,403200.0
2012-08-17 13:40:00,3.58,3.58,3.57,3.57,307200.0,3.4019,3.4019,3.3924,3.3924,307200.0
2012-08-17 13:50:00,3.57,3.58,3.57,3.57,919200.0,3.3924,3.4019,3.3924,3.3924,919200.0
2012-08-17 14:00:00,3.57,3.57,3.57,3.57,676800.0,3.3924,3.3924,3.3924,3.3924,676800.0
2012-08-17 14:10:00,3.57,3.57,3.57,3.57,100800.0,3.3924,3.3924,3.3924,3.3924,100800.0
2012-08-17 14:20:00,3.57,3.58,3.57,3.58,480000.0,3.3924,3.4019,3.3924,3.4019,480000.0
2012-08-17 14:30:00,3.58,3.58,3.58,3.58,67200.0,3.4019,3.4019,3.4019,3.4019,67200.0
2012-08-17 14:40:00,3.58,3.58,3.58,3.58,249600.0,3.4019,3.4019,3.4019,3.4019,249600.0
2012-08-17 14:50:00,3.58,3.58,3.58,3.58,163200.0,3.4019,3.4019,3.4019,3.4019,163200.0
2012-08-17 15:00:00,3.58,3.59,3.58,3.58,230400.0,3.4019,3.4114,3.4019,3.4019,230400.0
2012-08-17 15:10:00,3.58,3.58,3.58,3.58,348000.0,3.4019,3.4019,3.4019,3.4019,348000.0
2012-08-17 15:20:00,3.58,3.58,3.58,3.58,223200.0,3.4019,3.4019,3.4019,3.4019,223200.0
2012-08-17 15:30:00,3.58,3.58,3.57,3.57,811200.0,3.4019,3.4019,3.3924,3.3924,811200.0
2012-08-17 15:40:00,3.57,3.58,3.57,3.58,1152000.0,3.3924,3.4019,3.3924,3.4019,1152000.0
2012-08-17 15:50:00,3.58,3.6,3.58,3.59,3052800.0,3.4019,3.4209,3.4019,3.4114,3052800.0
2012-08-20 09:30:00,3.57,3.58,3.57,3.57,1012800.0,3.3924,3.4019,3.3924,3.3924,1012800.0
2012-08-20 09:40:00,3.57,3.58,3.56,3.57,1550400.0,3.3924,3.4019,3.3829,3.3924,1550400.0
2012-08-20 09:50:00,3.57,3.58,3.56,3.56,1612800.0,3.3924,3.4019,3.3829,3.3829,1612800.0
2012-08-20 10:00:00,3.56,3.57,3.55,3.56,1761600.0,3.3829,3.3924,3.3734,3.3829,1761600.0
2012-08-20 10:10:00,3.56,3.56,3.55,3.55,844800.0,3.3829,3.3829,3.3734,3.3734,844800.0
2012-08-20 10:20:00,3.55,3.55,3.54,3.55,967200.0,3.3734,3.3734,3.3639,3.3734,967200.0
2012-08-20 10:30:00,3.55,3.56,3.55,3.55,664800.0,3.3734,3.3829,3.3734,3.3734,664800.0
2012-08-20 10:40:00,3.55,3.56,3.55,3.56,1096800.0,3.3734,3.3829,3.3734,3.3829,1096800.0
2012-08-20 10:50:00,3.56,3.57,3.56,3.56,525600.0,3.3829,3.3924,3.3829,3.3829,525600.0
2012-08-20 11:00:00,3.56,3.56,3.56,3.56,626400.0,3.3829,3.3829,3.3829,3.3829,626400.0
2012-08-20 11:10:00,3.56,3.56,3.56,3.56,477600.0,3.3829,3.3829,3.3829,3.3829,477600.0
2012-08-20 11:20:00,3.56,3.57,3.56,3.56,1070400.0,3.3829,3.3924,3.3829,3.3829,1070400.0
2012-08-20 11:30:00,3.56,3.56,3.56,3.56,600000.0,3.3829,3.3829,3.3829,3.3829,600000.0
2012-08-20 11:40:00,3.56,3.57,3.56,3.57,122400.0,3.3829,3.3924,3.3829,3.3924,122400.0
2012-08-20 11:50:00,3.57,3.58,3.57,3.57,1540800.0,3.3924,3.4019,3.3924,3.3924,1540800.0
2012-08-20 12:00:00,3.57,3.58,3.57,3.58,417600.0,3.3924,3.4019,3.3924,3.4019,417600.0
2012-08-20 12:10:00,3.57,3.58,3.57,3.58,607200.0,3.3924,3.4019,3.3924,3.4019,607200.0
2012-08-20 12:20:00,3.58,3.58,3.57,3.58,427200.0,3.4019,3.4019,3.3924,3.4019,427200.0
2012-08-20 12:30:00,3.58,3.58,3.57,3.57,338400.0,3.4019,3.4019,3.3924,3.3924,338400.0
2012-08-20 12:40:00,3.57,3.57,3.57,3.57,220800.0,3.3924,3.3924,3.3924,3.3924,220800.0
2012-08-20 12:50:00,3.57,3.57,3.57,3.57,328800.0,3.3924,3.3924,3.3924,3.3924,328800.0
2012-08-20 13:00:00,3.57,3.57,3.57,3.57,117600.0,3.3924,3.3924,3.3924,3.3924,117600.0
2012-08-20 13:10:00,3.57,3.58,3.57,3.57,124800.0,3.3924,3.4019,3.3924,3.3924,124800.0
2012-08-20 13:20:00,3.57,3.58,3.57,3.57,98400.0,3.3924,3.4019,3.3924,3.3924,98400.0
2012-08-20 13:30:00,3.57,3.57,3.57,3.57,57600.0,3.3924,3.3924,3.3924,3.3924,57600.0
2012-08-20 13:40:00,3.57,3.57,3.56,3.57,283200.0,3.3924,3.3924,3.3829,3.3924,283200.0
2012-08-20 13:50:00,3.57,3.57,3.57,3.57,110400.0,3.3924,3.3924,3.3924,3.3924,110400.0
2012-08-20 14:00:00,3.57,3.58,3.57,3.58,453600.0,3.3924,3.4019,3.3924,3.4019,453600.0
2012-08-20 14:10:00,3.58,3.58,3.57,3.58,458400.0,3.4019,3.4019,3.3924,3.4019,458400.0
2012-08-20 14:20:00,3.58,3.58,3.58,3.58,196800.0,3.4019,3.4019,3.4019,3.4019,196800.0
2012-08-20 14:30:00,3.58,3.59,3.58,3.58,741600.0,3.4019,3.4114,3.4019,3.4019,741600.0
2012-08-20 14:40:00,3.58,3.58,3.58,3.58,244800.0,3.4019,3.4019,3.4019,3.4019,244800.0
2012-08-20 14:50:00,3.58,3.58,3.58,3.58,81600.0,3.4019,3.4019,3.4019,3.4019,81600.0
2012-08-20 15:00:00,3.58,3.58,3.58,3.58,208800.0,3.4019,3.4019,3.4019,3.4019,208800.0
2012-08-20 15:10:00,3.58,3.58,3.57,3.58,302400.0,3.4019,3.4019,3.3924,3.4019,302400.0
2012-08-20 15:20:00,3.58,3.58,3.58,3.58,103200.0,3.4019,3.4019,3.4019,3.4019,103200.0
2012-08-20 15:30:00,3.59,3.59,3.58,3.58,650400.0,3.4114,3.4114,3.4019,3.4019,650400.0
2012-08-20 15:40:00,3.58,3.59,3.58,3.59,345600.0,3.4019,3.4114,3.4019,3.4114,345600.0
2012-08-20 15:50:00,3.59,3.59,3.58,3.59,1550400.0,3.4114,3.4114,3.4019,3.4114,1550400.0
2012-08-21 09:30:00,3.62,3.63,3.61,3.62,2731200.0,3.4399,3.4494,3.4304,3.4399,2731200.0
2012-08-21 09:40:00,3.62,3.62,3.62,3.62,1005600.0,3.4399,3.4399,3.4399,3.4399,1005600.0
2012-08-21 09:50:00,3.62,3.63,3.61,3.63,1972800.0,3.4399,3.4494,3.4304,3.4494,1972800.0
2012-08-21 10:00:00,3.63,3.64,3.63,3.64,2246400.0,3.4494,3.4589,3.4494,3.4589,2246400.0
2012-08-21 10:10:00,3.64,3.64,3.63,3.64,1303200.0,3.4589,3.4589,3.4494,3.4589,1303200.0
2012-08-21 10:20:00,3.64,3.65,3.64,3.65,976800.0,3.4589,3.4684,3.4589,3.4684,976800.0
2012-08-21 10:30:00,3.65,3.66,3.65,3.65,2020800.0,3.4684,3.4779,3.4684,3.4684,2020800.0
2012-08-21 10:40:00,3.65,3.66,3.65,3.65,1231200.0,3.4684,3.4779,3.4684,3.4684,1231200.0
2012-08-21 10:50:00,3.65,3.65,3.64,3.64,964800.0,3.4684,3.4684,3.4589,3.4589,964800.0
2012-08-21 11:00:00,3.64,3.65,3.64,3.64,1180800.0,3.4589,3.4684,3.4589,3.4589,1180800.0
2012-08-21 11:10:00,3.64,3.65,3.64,3.65,571200.0,3.4589,3.4684,3.4589,3.4684,571200.0
2012-08-21 11:20:00,3.65,3.65,3.62,3.62,2104800.0,3.4684,3.4684,3.4399,3.4399,2104800.0
2012-08-21 11:30:00,3.62,3.62,3.61,3.62,1142400.0,3.4399,3.4399,3.4304,3.4399,1142400.0
2012-08-21 11:40:00,3.62,3.62,3.6,3.61,856800.0,3.4399,3.4399,3.4209,3.4304,856800.0
2012-08-21 11:50:00,3.61,3.62,3.61,3.61,384000.0,3.4304,3.4399,3.4304,3.4304,384000.0
2012-08-21 12:00:00,3.61,3.61,3.6,3.61,979200.0,3.4304,3.4304,3.4209,3.4304,979200.0
2012-08-21 12:10:00,3.61,3.61,3.6,3.6,751200.0,3.4304,3.4304,3.4209,3.4209,751200.0
2012-08-21 12:20:00,3.6,3.61,3.6,3.61,252000.0,3.4209,3.4304,3.4209,3.4304,252000.0
2012-08-21 12:30:00,3.61,3.61,3.6,3.61,542400.0,3.4304,3.4304,3.4209,3.4304,542400.0
2012-08-21 12:40:00,3.61,3.61,3.59,3.6,1219200.0,3.4304,3.4304,3.4114,3.4209,1219200.0
2012-08-21 12:50:00,3.6,3.6,3.6,3.6,297600.0,3.4209,3.4209,3.4209,3.4209,297600.0
2012-08-21 13:00:00,3.6,3.6,3.59,3.6,295200.0,3.4209,3.4209,3.4114,3.4209,295200.0
2012-08-21 13:10:00,3.59,3.6,3.59,3.6,775200.0,3.4114,3.4209,3.4114,3.4209,775200.0
2012-08-21 13:20:00,3.59,3.6,3.59,3.59,350400.0,3.4114,3.4209,3.4114,3.4114,350400.0
2012-08-21 13:30:00,3.59,3.59,3.58,3.59,276000.0,3.4114,3.4114,3.4019,3.4114,276000.0
2012-08-21 13:40:00,3.59,3.59,3.57,3.57,547200.0,3.4114,3.4114,3.3924,3.3924,547200.0
2012-08-21 13:50:00,3.57,3.58,3.57,3.58,732000.0,3.3924,3.4019,3.3924,3.4019,732000.0
2012-08-21 14:00:00,3.58,3.58,3.58,3.58,1435200.0,3.4019,3.4019,3.4019,3.4019,1435200.0
2012-08-21 14:10:00,3.58,3.58,3.57,3.57,283200.0,3.4019,3.4019,3.3924,3.3924,283200.0
2012-08-21 14:20:00,3.57,3.58,3.57,3.57,424800.0,3.3924,3.4019,3.3924,3.3924,424800.0
2012-08-21 14:30:00,3.57,3.58,3.56,3.56,1764000.0,3.3924,3.4019,3.3829,3.3829,1764000.0
2012-08-21 14:40:00,3.56,3.57,3.56,3.57,744000.0,3.3829,3.3924,3.3829,3.3924,744000.0
2012-08-21 14:50:00,3.57,3.57,3.56,3.56,278400.0,3.3924,3.3924,3.3829,3.3829,278400.0
2012-08-21 15:00:00,3.57,3.57,3.55,3.55,1207200.0,3.3924,3.3924,3.3734,3.3734,1207200.0
2012-08-21 15:10:00,3.55,3.55,3.53,3.54,2030400.0,3.3734,3.3734,3.3544,3.3639,2030400.0
2012-08-21 15:20:00,3.54,3.55,3.54,3.54,1063200.0,3.3639,3.3734,3.3639,3.3639,1063200.0
2012-08-21 15:30:00,3.54,3.55,3.54,3.55,1281600.0,3.3639,3.3734,3.3639,3.3734,1281600.0
2012-08-21 15:40:00,3.55,3.56,3.55,3.55,2280000.0,3.3734,3.3829,3.3734,3.3734,2280000.0
2012-08-21 15:50:00,3.55,3.56,3.55,3.56,3064800.0,3.3734,3.3829,3.3734,3.3829,3064800.0
2012-08-22 09:30:00,3.53,3.54,3.52,3.53,2107200.0,3.3544,3.3639,3.3449,3.3544,2107200.0
2012-08-22 09:40:00,3.53,3.55,3.52,3.55,2186400.0,3.3544,3.3734,3.3449,3.3734,2186400.0
2012-08-22 09:50:00,3.55,3.55,3.54,3.55,1264800.0,3.3734,3.3734,3.3639,3.3734,1264800.0
2012-08-22 10:00:00,3.55,3.55,3.53,3.55,1291200.0,3.3734,3.3734,3.3544,3.3734,1291200.0
2012-08-22 10:10:00,3.55,3.55,3.53,3.54,1526400.0,3.3734,3.3734,3.3544,3.3639,1526400.0
2012-08-22 10:20:00,3.54,3.55,3.54,3.55,604800.0,3.3639,3.3734,3.3639,3.3734,604800.0
2012-08-22 10:30:00,3.55,3.55,3.54,3.54,674400.0,3.3734,3.3734,3.3639,3.3639,674400.0
2012-08-22 10:40:00,3.54,3.54,3.53,3.53,559200.0,3.3639,3.3639,3.3544,3.3544,559200.0
2012-08-22 10:50:00,3.53,3.53,3.52,3.52,631200.0,3.3544,3.3544,3.3449,3.3449,631200.0
2012-08-22 11:00:00,3.52,3.54,3.52,3.53,876000.0,3.3449,3.3639,3.3449,3.3544,876000.0
2012-08-22 11:10:00,3.53,3.53,3.52,3.52,984000.0,3.3544,3.3544,3.3449,3.3449,984000.0
2012-08-22 11:20:00,3.52,3.52,3.51,3.52,496800.0,3.3449,3.3449,3.3354,3.3449,496800.0
2012-08-22 11:30:00,3.52,3.52,3.51,3.52,424800.0,3.3449,3.3449,3.3354,3.3449,424800.0
2012-08-22 11:40:00,3.52,3.52,3.52,3.52,408000.0,3.3449,3.3449,3.3449,3.3449,408000.0
2012-08-22 11:50:00,3.52,3.53,3.52,3.53,590400.0,3.3449,3.3544,3.3449,3.3544,590400.0
2012-08-22 12:00:00,3.53,3.53,3.52,3.52,456000.0,3.3544,3.3544,3.3449,3.3449,456000.0
2012-08-22 12:10:00,3.52,3.53,3.52,3.52,28800.0,3.3449,3.3544,3.3449,3.3449,28800.0
2012-08-22 12:20:00,3.52,3.52,3.52,3.52,206400.0,3.3449,3.3449,3.3449,3.3449,206400.0
2012-08-22 12:30:00,3.52,3.52,3.51,3.51,458400.0,3.3449,3.3449,3.3354,3.3354,458400.0
2012-08-22 12:40:00,3.51,3.51,3.51,3.51,513600.0,3.3354,3.3354,3.3354,3.3354,513600.0
2012-08-22 12:50:00,3.51,3.51,3.51,3.51,156000.0,3.3354,3.3354,3.3354,3.3354,156000.0
2012-08-22 13:00:00,3.51,3.51,3.51,3.51,129600.0,3.3354,3.3354,3.3354,3.3354,129600.0
2012-08-22 13:10:00,3.51,3.51,3.51,3.51,88800.0,3.3354,3.3354,3.3354,3.3354,88800.0
2012-08-22 13:20:00,3.51,3.52,3.51,3.52,153600.0,3.3354,3.3449,3.3354,3.3449,153600.0
2012-08-22 13:30:00,3.52,3.53,3.52,3.52,273600.0,3.3449,3.3544,3.3449,3.3449,273600.0
2012-08-22 13:40:00,3.52,3.53,3.52,3.52,196800.0,3.3449,3.3544,3.3449,3.3449,196800.0
2012-08-22 13:50:00,3.52,3.52,3.51,3.52,693600.0,3.3449,3.3449,3.3354,3.3449,693600.0
2012-08-22 14:00:00,3.52,3.56,3.52,3.54,4317600.0,3.3449,3.3829,3.3449,3.3639,4317600.0
2012-08-22 14:10:00,3.54,3.55,3.52,3.53,1113600.0,3.3639,3.3734,3.3449,3.3544,1113600.0
2012-08-22 14:20:00,3.53,3.53,3.52,3.53,674400.0,3.3544,3.3544,3.3449,3.3544,674400.0
2012-08-22 14:30:00,3.53,3.55,3.53,3.55,1008000.0,3.3544,3.3734,3.3544,3.3734,1008000.0
2012-08-22 14:40:00,3.55,3.57,3.55,3.56,2155200.0,3.3734,3.3924,3.3734,3.3829,2155200.0
2012-08-22 14:50:00,3.56,3.57,3.56,3.57,741600.0,3.3829,3.3924,3.3829,3.3924,741600.0
2012-08-22 15:00:00,3.57,3.57,3.56,3.57,624000.0,3.3924,3.3924,3.3829,3.3924,624000.0
2012-08-22 15:10:00,3.57,3.58,3.56,3.56,986400.0,3.3924,3.4019,3.3829,3.3829,986400.0
2012-08-22 15:20:00,3.55,3.56,3.55,3.56,597600.0,3.3734,3.3829,3.3734,3.3829,597600.0
2012-08-22 15:30:00,3.56,3.57,3.55,3.56,559200.0,3.3829,3.3924,3.3734,3.3829,559200.0
2012-08-22 15:40:00,3.56,3.57,3.55,3.56,1084800.0,3.3829,3.3924,3.3734,3.3829,1084800.0
2012-08-22 15:50:00,3.56,3.57,3.56,3.56,1720800.0,3.3829,3.3924,3.3829,3.3829,1720800.0
2012-08-23 09:30:00,3.53,3.53,3.51,3.52,2546400.0,3.3544,3.3544,3.3354,3.3449,2546400.0
2012-08-23 09:40:00,3.52,3.53,3.51,3.51,1749600.0,3.3449,3.3544,3.3354,3.3354,1749600.0
2012-08-23 09:50:00,3.51,3.51,3.49,3.5,1742400.0,3.3354,3.3354,3.3164,3.3259,1742400.0
2012-08-23 10:00:00,3.5,3.51,3.49,3.5,2474400.0,3.3259,3.3354,3.3164,3.3259,2474400.0
2012-08-23 10:10:00,3.5,3.5,3.48,3.48,1440000.0,3.3259,3.3259,3.3069,3.3069,1440000.0
2012-08-23 10:20:00,3.48,3.5,3.48,3.5,1912800.0,3.3069,3.3259,3.3069,3.3259,1912800.0
2012-08-23 10:30:00,3.5,3.52,3.5,3.51,1531200.0,3.3259,3.3449,3.3259,3.3354,1531200.0
2012-08-23 10:40:00,3.51,3.52,3.5,3.52,1255200.0,3.3354,3.3449,3.3259,3.3449,1255200.0
2012-08-23 10:50:00,3.52,3.52,3.51,3.51,1665600.0,3.3449,3.3449,3.3354,3.3354,1665600.0
2012-08-23 11:00:00,3.51,3.51,3.5,3.51,492000.0,3.3354,3.3354,3.3259,3.3354,492000.0
2012-08-23 11:10:00,3.5,3.52,3.5,3.51,367200.0,3.3259,3.3449,3.3259,3.3354,367200.0
2012-08-23 11:20:00,3.51,3.52,3.5,3.52,712800.0,3.3354,3.3449,3.3259,3.3449,712800.0
2012-08-23 11:30:00,3.52,3.52,3.51,3.51,664800.0,3.3449,3.3449,3.3354,3.3354,664800.0
2012-08-23 11:40:00,3.51,3.51,3.5,3.5,324000.0,3.3354,3.3354,3.3259,3.3259,324000.0
2012-08-23 11:50:00,3.5,3.51,3.5,3.51,532800.0,3.3259,3.3354,3.3259,3.3354,532800.0
2012-08-23 12:00:00,3.51,3.51,3.49,3.49,1142400.0,3.3354,3.3354,3.3164,3.3164,1142400.0
2012-08-23 12:10:00,3.5,3.5,3.48,3.49,552000.0,3.3259,3.3259,3.3069,3.3164,552000.0
2012-08-23 12:20:00,3.49,3.49,3.48,3.49,213600.0,3.3164,3.3164,3.3069,3.3164,213600.0
2012-08-23 12:30:00,3.49,3.5,3.49,3.49,741600.0,3.3164,3.3259,3.3164,3.3164,741600.0
2012-08-23 12:40:00,3.49,3.5,3.49,3.5,578400.0,3.3164,3.3259,3.3164,3.3259,578400.0
2012-08-23 12:50:00,3.5,3.5,3.48,3.49,724800.0,3.3259,3.3259,3.3069,3.3164,724800.0
2012-08-23 13:00:00,3.48,3.49,3.48,3.48,936000.0,3.3069,3.3164,3.3069,3.3069,936000.0
2012-08-23 13:10:00,3.48,3.49,3.47,3.47,1392000.0,3.3069,3.3164,3.2974,3.2974,1392000.0
2012-08-23 13:20:00,3.47,3.47,3.46,3.46,1236000.0,3.2974,3.2974,3.2879,3.2879,1236000.0
2012-08-23 13:30:00,3.46,3.47,3.46,3.46,391200.0,3.2879,3.2974,3.2879,3.2879,391200.0
2012-08-23 13:40:00,3.46,3.47,3.46,3.47,175200.0,3.2879,3.2974,3.2879,3.2974,175200.0
2012-08-23 13:50:00,3.47,3.48,3.47,3.47,758400.0,3.2974,3.3069,3.2974,3.2974,758400.0
2012-08-23 14:00:00,3.47,3.48,3.47,3.48,216000.0,3.2974,3.3069,3.2974,3.3069,216000.0
2012-08-23 14:10:00,3.48,3.48,3.47,3.47,631200.0,3.3069,3.3069,3.2974,3.2974,631200.0
2012-08-23 14:20:00,3.47,3.48,3.47,3.47,244800.0,3.2974,3.3069,3.2974,3.2974,244800.0
2012-08-23 14:30:00,3.47,3.47,3.47,3.47,230400.0,3.2974,3.2974,3.2974,3.2974,230400.0
2012-08-23 14:40:00,3.47,3.49,3.47,3.49,765600.0,3.2974,3.3164,3.2974,3.3164,765600.0
2012-08-23 14:50:00,3.49,3.49,3.48,3.48,736800.0,3.3164,3.3164,3.3069,3.3069,736800.0
2012-08-23 15:00:00,3.48,3.49,3.48,3.49,444000.0,3.3069,3.3164,3.3069,3.3164,444000.0
2012-08-23 15:10:00,3.49,3.49,3.49,3.49,681600.0,3.3164,3.3164,3.3164,3.3164,681600.0
2012-08-23 15:20:00,3.49,3.49,3.47,3.48,799200.0,3.3164,3.3164,3.2974,3.3069,799200.0
2012-08-23 15:30:00,3.48,3.49,3.47,3.48,854400.0,3.3069,3.3164,3.2974,3.3069,854400.0
2012-08-23 15:40:00,3.48,3.48,3.47,3.47,1041600.0,3.3069,3.3069,3.2974,3.2974,1041600.0
2012-08-23 15:50:00,3.47,3.48,3.47,3.48,2251200.0,3.2974,3.3069,3.2974,3.3069,2251200.0
2012-08-24 09:30:00,3.45,3.46,3.45,3.45,1132800.0,3.2784,3.2879,3.2784,3.2784,1132800.0
2012-08-24 09:40:00,3.45,3.46,3.45,3.46,828000.0,3.2784,3.2879,3.2784,3.2879,828000.0
2012-08-24 09:50:00,3.46,3.46,3.44,3.44,1668000.0,3.2879,3.2879,3.2689,3.2689,1668000.0
2012-08-24 10:00:00,3.44,3.46,3.44,3.46,1569600.0,3.2689,3.2879,3.2689,3.2879,1569600.0
2012-08-24 10:10:00,3.46,3.47,3.46,3.46,1190400.0,3.2879,3.2974,3.2879,3.2879,1190400.0
2012-08-24 10:20:00,3.46,3.47,3.46,3.46,643200.0,3.2879,3.2974,3.2879,3.2879,643200.0
2012-08-24 10:30:00,3.46,3.49,3.46,3.49,2311200.0,3.2879,3.3164,3.2879,3.3164,2311200.0
2012-08-24 10:40:00,3.49,3.49,3.48,3.48,2608800.0,3.3164,3.3164,3.3069,3.3069,2608800.0
2012-08-24 10:50:00,3.48,3.49,3.48,3.48,818400.0,3.3069,3.3164,3.3069,3.3069,818400.0
2012-08-24 11:00:00,3.49,3.5,3.49,3.5,1382400.0,3.3164,3.3259,3.3164,3.3259,1382400.0
2012-08-24 11:10:00,3.49,3.53,3.49,3.52,3235200.0,3.3164,3.3544,3.3164,3.3449,3235200.0
2012-08-24 11:20:00,3.52,3.53,3.52,3.52,1461600.0,3.3449,3.3544,3.3449,3.3449,1461600.0
2012-08-24 11:30:00,3.52,3.53,3.52,3.52,928800.0,3.3449,3.3544,3.3449,3.3449,928800.0
2012-08-24 11:40:00,3.52,3.52,3.51,3.51,780000.0,3.3449,3.3449,3.3354,3.3354,780000.0
2012-08-24 11:50:00,3.51,3.52,3.51,3.52,201600.0,3.3354,3.3449,3.3354,3.3449,201600.0
2012-08-24 12:00:00,3.51,3.52,3.51,3.52,367200.0,3.3354,3.3449,3.3354,3.3449,367200.0
2012-08-24 12:10:00,3.52,3.52,3.51,3.51,667200.0,3.3449,3.3449,3.3354,3.3354,667200.0
2012-08-24 12:20:00,3.51,3.53,3.51,3.53,748800.0,3.3354,3.3544,3.3354,3.3544,748800.0
2012-08-24 12:30:00,3.53,3.53,3.52,3.52,537600.0,3.3544,3.3544,3.3449,3.3449,537600.0
2012-08-24 12:40:00,3.52,3.53,3.52,3.53,470400.0,3.3449,3.3544,3.3449,3.3544,470400.0
2012-08-24 12:50:00,3.53,3.53,3.53,3.53,453600.0,3.3544,3.3544,3.3544,3.3544,453600.0
2012-08-24 13:00:00,3.53,3.53,3.52,3.53,600000.0,3.3544,3.3544,3.3449,3.3544,600000.0
2012-08-24 13:10:00,3.53,3.53,3.53,3.53,180000.0,3.3544,3.3544,3.3544,3.3544,180000.0
2012-08-24 13:20:00,3.53,3.53,3.52,3.53,148800.0,3.3544,3.3544,3.3449,3.3544,148800.0
2012-08-24 13:30:00,3.53,3.53,3.53,3.53,724800.0,3.3544,3.3544,3.3544,3.3544,724800.0
2012-08-24 13:40:00,3.53,3.55,3.53,3.55,1125600.0,3.3544,3.3734,3.3544,3.3734,1125600.0
2012-08-24 13:50:00,3.55,3.55,3.54,3.54,458400.0,3.3734,3.3734,3.3639,3.3639,458400.0
2012-08-24 14:00:00,3.54,3.54,3.54,3.54,307200.0,3.3639,3.3639,3.3639,3.3639,307200.0
2012-08-24 14:10:00,3.54,3.54,3.53,3.53,273600.0,3.3639,3.3639,3.3544,3.3544,273600.0
2012-08-24 14:20:00,3.53,3.54,3.53,3.54,453600.0,3.3544,3.3639,3.3544,3.3639,453600.0
2012-08-24 14:30:00,3.54,3.54,3.53,3.53,398400.0,3.3639,3.3639,3.3544,3.3544,398400.0
2012-08-24 14:40:00,3.53,3.53,3.53,3.53,420000.0,3.3544,3.3544,3.3544,3.3544,420000.0
2012-08-24 14:50:00,3.53,3.53,3.52,3.53,172800.0,3.3544,3.3544,3.3449,3.3544,172800.0
2012-08-24 15:00:00,3.53,3.53,3.52,3.52,782400.0,3.3544,3.3544,3.3449,3.3449,782400.0
2012-08-24 15:10:00,3.52,3.54,3.52,3.54,331200.0,3.3449,3.3639,3.3449,3.3639,331200.0
2012-08-24 15:20:00,3.54,3.54,3.53,3.54,849600.0,3.3639,3.3639,3.3544,3.3639,849600.0
2012-08-24 15:30:00,3.54,3.54,3.53,3.54,1257600.0,3.3639,3.3639,3.3544,3.3639,1257600.0
2012-08-24 15:40:00,3.54,3.56,3.54,3.55,2234400.0,3.3639,3.3829,3.3639,3.3734,2234400.0
2012-08-24 15:50:00,3.55,3.55,3.53,3.54,3456000.0,3.3734,3.3734,3.3544,3.3639,3456000.0
2012-08-27 09:30:00,3.56,3.56,3.55,3.55,1466400.0,3.3829,3.3829,3.3734,3.3734,1466400.0
2012-08-27 09:40:00,3.54,3.55,3.53,3.54,1432800.0,3.3639,3.3734,3.3544,3.3639,1432800.0
2012-08-27 09:50:00,3.54,3.54,3.53,3.53,890400.0,3.3639,3.3639,3.3544,3.3544,890400.0
2012-08-27 10:00:00,3.53,3.54,3.53,3.53,660000.0,3.3544,3.3639,3.3544,3.3544,660000.0
2012-08-27 10:10:00,3.54,3.54,3.53,3.54,518400.0,3.3639,3.3639,3.3544,3.3639,518400.0
2012-08-27 10:20:00,3.54,3.54,3.53,3.54,1221600.0,3.3639,3.3639,3.3544,3.3639,1221600.0
2012-08-27 10:30:00,3.54,3.54,3.53,3.54,424800.0,3.3639,3.3639,3.3544,3.3639,424800.0
2012-08-27 10:40:00,3.54,3.54,3.53,3.54,590400.0,3.3639,3.3639,3.3544,3.3639,590400.0
2012-08-27 10:50:00,3.54,3.54,3.53,3.54,504000.0,3.3639,3.3639,3.3544,3.3639,504000.0
2012-08-27 11:00:00,3.54,3.56,3.54,3.56,1634400.0,3.3639,3.3829,3.3639,3.3829,1634400.0
2012-08-27 11:10:00,3.56,3.57,3.55,3.57,2472000.0,3.3829,3.3924,3.3734,3.3924,2472000.0
2012-08-27 11:20:00,3.57,3.57,3.57,3.57,446400.0,3.3924,3.3924,3.3924,3.3924,446400.0
2012-08-27 11:30:00,3.57,3.58,3.57,3.57,739200.0,3.3924,3.4019,3.3924,3.3924,739200.0
2012-08-27 11:40:00,3.57,3.57,3.57,3.57,429600.0,3.3924,3.3924,3.3924,3.3924,429600.0
2012-08-27 11:50:00,3.57,3.57,3.56,3.57,458400.0,3.3924,3.3924,3.3829,3.3924,458400.0
2012-08-27 12:00:00,3.56,3.57,3.56,3.57,571200.0,3.3829,3.3924,3.3829,3.3924,571200.0
2012-08-27 12:10:00,3.57,3.57,3.57,3.57,247200.0,3.3924,3.3924,3.3924,3.3924,247200.0
2012-08-27 12:20:00,3.57,3.57,3.56,3.56,578400.0,3.3924,3.3924,3.3829,3.3829,578400.0
2012-08-27 12:30:00,3.56,3.56,3.56,3.56,292800.0,3.3829,3.3829,3.3829,3.3829,292800.0
2012-08-27 12:40:00,3.56,3.56,3.56,3.56,132000.0,3.3829,3.3829,3.3829,3.3829,132000.0
2012-08-27 12:50:00,3.56,3.56,3.56,3.56,127200.0,3.3829,3.3829,3.3829,3.3829,127200.0
2012-08-27 13:00:00,3.56,3.56,3.56,3.56,60000.0,3.3829,3.3829,3.3829,3.3829,60000.0
2012-08-27 13:10:00,3.56,3.57,3.56,3.56,194400.0,3.3829,3.3924,3.3829,3.3829,194400.0
2012-08-27 13:20:00,3.56,3.57,3.56,3.57,393600.0,3.3829,3.3924,3.3829,3.3924,393600.0
2012-08-27 13:30:00,3.57,3.57,3.56,3.56,268800.0,3.3924,3.3924,3.3829,3.3829,268800.0
2012-08-27 13:40:00,3.56,3.56,3.55,3.55,616800.0,3.3829,3.3829,3.3734,3.3734,616800.0
2012-08-27 13:50:00,3.55,3.56,3.55,3.55,458400.0,3.3734,3.3829,3.3734,3.3734,458400.0
2012-08-27 14:00:00,3.55,3.56,3.55,3.56,319200.0,3.3734,3.3829,3.3734,3.3829,319200.0
2012-08-27 14:10:00,3.55,3.56,3.54,3.55,600000.0,3.3734,3.3829,3.3639,3.3734,600000.0
2012-08-27 14:20:00,3.55,3.56,3.55,3.56,420000.0,3.3734,3.3829,3.3734,3.3829,420000.0
2012-08-27 14:30:00,3.56,3.56,3.56,3.56,319200.0,3.3829,3.3829,3.3829,3.3829,319200.0
2012-08-27 14:40:00,3.56,3.56,3.55,3.56,148800.0,3.3829,3.3829,3.3734,3.3829,148800.0
2012-08-27 14:50:00,3.56,3.56,3.56,3.56,403200.0,3.3829,3.3829,3.3829,3.3829,403200.0
2012-08-27 15:00:00,3.56,3.56,3.55,3.55,254400.0,3.3829,3.3829,3.3734,3.3734,254400.0
2012-08-27 15:10:00,3.55,3.55,3.54,3.54,393600.0,3.3734,3.3734,3.3639,3.3639,393600.0
2012-08-27 15:20:00,3.55,3.55,3.54,3.54,2431200.0,3.3734,3.3734,3.3639,3.3639,2431200.0
2012-08-27 15:30:00,3.54,3.55,3.53,3.53,912000.0,3.3639,3.3734,3.3544,3.3544,912000.0
2012-08-27 15:40:00,3.54,3.54,3.53,3.53,1255200.0,3.3639,3.3639,3.3544,3.3544,1255200.0
2012-08-27 15:50:00,3.53,3.54,3.52,3.54,1665600.0,3.3544,3.3639,3.3449,3.3639,1665600.0
2012-08-28 09:30:00,3.51,3.53,3.51,3.53,1874400.0,3.3354,3.3544,3.3354,3.3544,1874400.0
2012-08-28 09:40:00,3.53,3.54,3.53,3.53,1188000.0,3.3544,3.3639,3.3544,3.3544,1188000.0
2012-08-28 09:50:00,3.54,3.54,3.5,3.51,2157600.0,3.3639,3.3639,3.3259,3.3354,2157600.0
2012-08-28 10:00:00,3.5,3.52,3.49,3.51,2143200.0,3.3259,3.3449,3.3164,3.3354,2143200.0
2012-08-28 10:10:00,3.51,3.53,3.51,3.52,1980000.0,3.3354,3.3544,3.3354,3.3449,1980000.0
2012-08-28 10:20:00,3.52,3.55,3.52,3.55,2263200.0,3.3449,3.3734,3.3449,3.3734,2263200.0
2012-08-28 10:30:00,3.55,3.56,3.54,3.55,1214400.0,3.3734,3.3829,3.3639,3.3734,1214400.0
2012-08-28 10:40:00,3.55,3.55,3.54,3.55,885600.0,3.3734,3.3734,3.3639,3.3734,885600.0
2012-08-28 10:50:00,3.55,3.55,3.53,3.53,1320000.0,3.3734,3.3734,3.3544,3.3544,1320000.0
2012-08-28 11:00:00,3.53,3.53,3.53,3.53,715200.0,3.3544,3.3544,3.3544,3.3544,715200.0
2012-08-28 11:10:00,3.53,3.53,3.52,3.53,712800.0,3.3544,3.3544,3.3449,3.3544,712800.0
2012-08-28 11:20:00,3.52,3.53,3.52,3.53,499200.0,3.3449,3.3544,3.3449,3.3544,499200.0
2012-08-28 11:30:00,3.53,3.54,3.52,3.53,523200.0,3.3544,3.3639,3.3449,3.3544,523200.0
2012-08-28 11:40:00,3.53,3.54,3.53,3.54,904800.0,3.3544,3.3639,3.3544,3.3639,904800.0
2012-08-28 11:50:00,3.54,3.54,3.53,3.54,499200.0,3.3639,3.3639,3.3544,3.3639,499200.0
2012-08-28 12:00:00,3.54,3.55,3.54,3.55,1370400.0,3.3639,3.3734,3.3639,3.3734,1370400.0
2012-08-28 12:10:00,3.55,3.55,3.54,3.54,513600.0,3.3734,3.3734,3.3639,3.3639,513600.0
2012-08-28 12:20:00,3.55,3.55,3.55,3.55,681600.0,3.3734,3.3734,3.3734,3.3734,681600.0
2012-08-28 12:30:00,3.54,3.54,3.54,3.54,494400.0,3.3639,3.3639,3.3639,3.3639,494400.0
2012-08-28 12:40:00,3.54,3.55,3.54,3.54,254400.0,3.3639,3.3734,3.3639,3.3639,254400.0
2012-08-28 12:50:00,3.55,3.55,3.55,3.55,355200.0,3.3734,3.3734,3.3734,3.3734,355200.0
2012-08-28 13:00:00,3.55,3.55,3.53,3.54,638400.0,3.3734,3.3734,3.3544,3.3639,638400.0
2012-08-28 13:10:00,3.54,3.54,3.54,3.54,199200.0,3.3639,3.3639,3.3639,3.3639,199200.0
2012-08-28 13:20:00,3.54,3.54,3.53,3.53,424800.0,3.3639,3.3639,3.3544,3.3544,424800.0
2012-08-28 13:30:00,3.54,3.54,3.54,3.54,160800.0,3.3639,3.3639,3.3639,3.3639,160800.0
2012-08-28 13:40:00,3.54,3.54,3.54,3.54,100800.0,3.3639,3.3639,3.3639,3.3639,100800.0
2012-08-28 13:50:00,3.54,3.54,3.53,3.53,264000.0,3.3639,3.3639,3.3544,3.3544,264000.0
2012-08-28 14:00:00,3.53,3.54,3.53,3.53,254400.0,3.3544,3.3639,3.3544,3.3544,254400.0
2012-08-28 14:10:00,3.53,3.54,3.53,3.54,345600.0,3.3544,3.3639,3.3544,3.3639,345600.0
2012-08-28 14:20:00,3.54,3.55,3.54,3.55,376800.0,3.3639,3.3734,3.3639,3.3734,376800.0
2012-08-28 14:30:00,3.55,3.55,3.54,3.54,314400.0,3.3734,3.3734,3.3639,3.3639,314400.0
2012-08-28 14:40:00,3.54,3.55,3.54,3.54,376800.0,3.3639,3.3734,3.3639,3.3639,376800.0
2012-08-28 14:50:00,3.54,3.54,3.53,3.54,204000.0,3.3639,3.3639,3.3544,3.3639,204000.0
2012-08-28 15:00:00,3.54,3.55,3.54,3.55,268800.0,3.3639,3.3734,3.3639,3.3734,268800.0
2012-08-28 15:10:00,3.55,3.56,3.54,3.54,1341600.0,3.3734,3.3829,3.3639,3.3639,1341600.0
2012-08-28 15:20:00,3.54,3.55,3.53,3.53,1351200.0,3.3639,3.3734,3.3544,3.3544,1351200.0
2012-08-28 15:30:00,3.54,3.54,3.53,3.53,616800.0,3.3639,3.3639,3.3544,3.3544,616800.0
2012-08-28 15:40:00,3.54,3.54,3.53,3.54,662400.0,3.3639,3.3639,3.3544,3.3639,662400.0
2012-08-28 15:50:00,3.54,3.54,3.52,3.53,1617600.0,3.3639,3.3639,3.3449,3.3544,1617600.0
2012-08-29 09:30:00,3.54,3.55,3.53,3.54,4164000.0,3.3639,3.3734,3.3544,3.3639,4164000.0
2012-08-29 09:40:00,3.54,3.54,3.53,3.53,343200.0,3.3639,3.3639,3.3544,3.3544,343200.0
2012-08-29 09:50:00,3.54,3.54,3.52,3.52,1178400.0,3.3639,3.3639,3.3449,3.3449,1178400.0
2012-08-29 10:00:00,3.52,3.53,3.52,3.53,1771200.0,3.3449,3.3544,3.3449,3.3544,1771200.0
2012-08-29 10:10:00,3.53,3.54,3.53,3.53,806400.0,3.3544,3.3639,3.3544,3.3544,806400.0
2012-08-29 10:20:00,3.53,3.54,3.53,3.54,516000.0,3.3544,3.3639,3.3544,3.3639,516000.0
2012-08-29 10:30:00,3.54,3.54,3.53,3.53,180000.0,3.3639,3.3639,3.3544,3.3544,180000.0
2012-08-29 10:40:00,3.53,3.53,3.52,3.52,357600.0,3.3544,3.3544,3.3449,3.3449,357600.0
2012-08-29 10:50:00,3.52,3.52,3.51,3.51,1593600.0,3.3449,3.3449,3.3354,3.3354,1593600.0
2012-08-29 11:00:00,3.51,3.52,3.51,3.51,374400.0,3.3354,3.3449,3.3354,3.3354,374400.0
2012-08-29 11:10:00,3.51,3.52,3.51,3.52,969600.0,3.3354,3.3449,3.3354,3.3449,969600.0
2012-08-29 11:20:00,3.52,3.52,3.52,3.52,1022400.0,3.3449,3.3449,3.3449,3.3449,1022400.0
2012-08-29 11:30:00,3.52,3.53,3.52,3.53,528000.0,3.3449,3.3544,3.3449,3.3544,528000.0
2012-08-29 11:40:00,3.53,3.54,3.53,3.54,808800.0,3.3544,3.3639,3.3544,3.3639,808800.0
2012-08-29 11:50:00,3.54,3.54,3.53,3.53,448800.0,3.3639,3.3639,3.3544,3.3544,448800.0
2012-08-29 12:00:00,3.53,3.54,3.53,3.53,508800.0,3.3544,3.3639,3.3544,3.3544,508800.0
2012-08-29 12:10:00,3.53,3.53,3.53,3.53,134400.0,3.3544,3.3544,3.3544,3.3544,134400.0
2012-08-29 12:20:00,3.53,3.54,3.53,3.54,338400.0,3.3544,3.3639,3.3544,3.3639,338400.0
2012-08-29 12:30:00,3.54,3.54,3.53,3.54,254400.0,3.3639,3.3639,3.3544,3.3639,254400.0
2012-08-29 12:40:00,3.54,3.55,3.54,3.54,302400.0,3.3639,3.3734,3.3639,3.3639,302400.0
2012-08-29 12:50:00,3.54,3.54,3.54,3.54,124800.0,3.3639,3.3639,3.3639,3.3639,124800.0
2012-08-29 13:00:00,3.54,3.55,3.54,3.54,456000.0,3.3639,3.3734,3.3639,3.3639,456000.0
2012-08-29 13:10:00,3.54,3.55,3.54,3.55,1339200.0,3.3639,3.3734,3.3639,3.3734,1339200.0
2012-08-29 13:20:00,3.55,3.55,3.55,3.55,465600.0,3.3734,3.3734,3.3734,3.3734,465600.0
2012-08-29 13:30:00,3.55,3.56,3.55,3.55,684000.0,3.3734,3.3829,3.3734,3.3734,684000.0
2012-08-29 13:40:00,3.55,3.56,3.55,3.56,530400.0,3.3734,3.3829,3.3734,3.3829,530400.0
2012-08-29 13:50:00,3.56,3.56,3.55,3.56,475200.0,3.3829,3.3829,3.3734,3.3829,475200.0
2012-08-29 14:00:00,3.56,3.56,3.55,3.55,417600.0,3.3829,3.3829,3.3734,3.3734,417600.0
2012-08-29 14:10:00,3.55,3.56,3.55,3.55,182400.0,3.3734,3.3829,3.3734,3.3734,182400.0
2012-08-29 14:20:00,3.55,3.56,3.55,3.56,261600.0,3.3734,3.3829,3.3734,3.3829,261600.0
2012-08-29 14:30:00,3.56,3.56,3.55,3.56,180000.0,3.3829,3.3829,3.3734,3.3829,180000.0
2012-08-29 14:40:00,3.56,3.56,3.55,3.55,345600.0,3.3829,3.3829,3.3734,3.3734,345600.0
2012-08-29 14:50:00,3.55,3.55,3.54,3.54,619200.0,3.3734,3.3734,3.3639,3.3639,619200.0
2012-08-29 15:00:00,3.54,3.55,3.54,3.55,902400.0,3.3639,3.3734,3.3639,3.3734,902400.0
2012-08-29 15:10:00,3.55,3.55,3.54,3.55,340800.0,3.3734,3.3734,3.3639,3.3734,340800.0
2012-08-29 15:20:00,3.55,3.55,3.55,3.55,544800.0,3.3734,3.3734,3.3734,3.3734,544800.0
2012-08-29 15:30:00,3.55,3.55,3.54,3.54,122400.0,3.3734,3.3734,3.3639,3.3639,122400.0
2012-08-29 15:40:00,3.54,3.55,3.54,3.54,1636800.0,3.3639,3.3734,3.3639,3.3639,1636800.0
2012-08-29 15:50:00,3.54,3.54,3.53,3.53,1255200.0,3.3639,3.3639,3.3544,3.3544,1255200.0
2012-08-30 09:30:00,3.49,3.49,3.47,3.48,2700000.0,3.3164,3.3164,3.2974,3.3069,2700000.0
2012-08-30 09:40:00,3.48,3.49,3.48,3.48,1557600.0,3.3069,3.3164,3.3069,3.3069,1557600.0
2012-08-30 09:50:00,3.49,3.49,3.47,3.48,900000.0,3.3164,3.3164,3.2974,3.3069,900000.0
2012-08-30 10:00:00,3.47,3.48,3.47,3.48,2073600.0,3.2974,3.3069,3.2974,3.3069,2073600.0
2012-08-30 10:10:00,3.48,3.48,3.47,3.48,1257600.0,3.3069,3.3069,3.2974,3.3069,1257600.0
2012-08-30 10:20:00,3.48,3.48,3.45,3.46,4164000.0,3.3069,3.3069,3.2784,3.2879,4164000.0
2012-08-30 10:30:00,3.45,3.46,3.45,3.45,1651200.0,3.2784,3.2879,3.2784,3.2784,1651200.0
2012-08-30 10:40:00,3.45,3.45,3.45,3.45,1329600.0,3.2784,3.2784,3.2784,3.2784,1329600.0
2012-08-30 10:50:00,3.45,3.45,3.44,3.45,2164800.0,3.2784,3.2784,3.2689,3.2784,2164800.0
2012-08-30 11:00:00,3.45,3.46,3.45,3.46,1312800.0,3.2784,3.2879,3.2784,3.2879,1312800.0
2012-08-30 11:10:00,3.46,3.46,3.45,3.46,806400.0,3.2879,3.2879,3.2784,3.2879,806400.0
2012-08-30 11:20:00,3.46,3.47,3.46,3.47,952800.0,3.2879,3.2974,3.2879,3.2974,952800.0
2012-08-30 11:30:00,3.47,3.47,3.46,3.46,273600.0,3.2974,3.2974,3.2879,3.2879,273600.0
2012-08-30 11:40:00,3.46,3.47,3.46,3.46,374400.0,3.2879,3.2974,3.2879,3.2879,374400.0
2012-08-30 11:50:00,3.46,3.46,3.46,3.46,184800.0,3.2879,3.2879,3.2879,3.2879,184800.0
2012-08-30 12:00:00,3.46,3.46,3.45,3.46,489600.0,3.2879,3.2879,3.2784,3.2879,489600.0
2012-08-30 12:10:00,3.45,3.46,3.45,3.46,252000.0,3.2784,3.2879,3.2784,3.2879,252000.0
2012-08-30 12:20:00,3.46,3.46,3.45,3.45,367200.0,3.2879,3.2879,3.2784,3.2784,367200.0
2012-08-30 12:30:00,3.45,3.46,3.45,3.46,756000.0,3.2784,3.2879,3.2784,3.2879,756000.0
2012-08-30 12:40:00,3.46,3.46,3.46,3.46,364800.0,3.2879,3.2879,3.2879,3.2879,364800.0
2012-08-30 12:50:00,3.46,3.47,3.46,3.46,422400.0,3.2879,3.2974,3.2879,3.2879,422400.0
2012-08-30 13:00:00,3.46,3.46,3.46,3.46,225600.0,3.2879,3.2879,3.2879,3.2879,225600.0
2012-08-30 13:10:00,3.46,3.46,3.46,3.46,276000.0,3.2879,3.2879,3.2879,3.2879,276000.0
2012-08-30 13:20:00,3.46,3.46,3.45,3.46,492000.0,3.2879,3.2879,3.2784,3.2879,492000.0
2012-08-30 13:30:00,3.46,3.46,3.45,3.46,324000.0,3.2879,3.2879,3.2784,3.2879,324000.0
2012-08-30 13:40:00,3.46,3.46,3.46,3.46,422400.0,3.2879,3.2879,3.2879,3.2879,422400.0
2012-08-30 13:50:00,3.46,3.46,3.46,3.46,129600.0,3.2879,3.2879,3.2879,3.2879,129600.0
2012-08-30 14:00:00,3.46,3.47,3.46,3.47,813600.0,3.2879,3.2974,3.2879,3.2974,813600.0
2012-08-30 14:10:00,3.47,3.47,3.47,3.47,499200.0,3.2974,3.2974,3.2974,3.2974,499200.0
2012-08-30 14:20:00,3.47,3.47,3.46,3.46,184800.0,3.2974,3.2974,3.2879,3.2879,184800.0
2012-08-30 14:30:00,3.47,3.47,3.46,3.46,103200.0,3.2974,3.2974,3.2879,3.2879,103200.0
2012-08-30 14:40:00,3.46,3.47,3.46,3.47,182400.0,3.2879,3.2974,3.2879,3.2974,182400.0
2012-08-30 14:50:00,3.47,3.47,3.47,3.47,1144800.0,3.2974,3.2974,3.2974,3.2974,1144800.0
2012-08-30 15:00:00,3.47,3.48,3.47,3.47,384000.0,3.2974,3.3069,3.2974,3.2974,384000.0
2012-08-30 15:10:00,3.47,3.48,3.47,3.47,218400.0,3.2974,3.3069,3.2974,3.2974,218400.0
2012-08-30 15:20:00,3.47,3.48,3.47,3.48,628800.0,3.2974,3.3069,3.2974,3.3069,628800.0
2012-08-30 15:30:00,3.48,3.49,3.48,3.48,1984800.0,3.3069,3.3164,3.3069,3.3069,1984800.0
2012-08-30 15:40:00,3.48,3.49,3.46,3.47,2529600.0,3.3069,3.3164,3.2879,3.2974,2529600.0
2012-08-30 15:50:00,3.47,3.47,3.45,3.46,2073600.0,3.2974,3.2974,3.2784,3.2879,2073600.0
2012-08-31 09:30:00,3.52,3.54,3.51,3.53,2745600.0,3.3449,3.3639,3.3354,3.3544,2745600.0
2012-08-31 09:40:00,3.53,3.54,3.52,3.52,746400.0,3.3544,3.3639,3.3449,3.3449,746400.0
2012-08-31 09:50:00,3.52,3.52,3.51,3.51,1245600.0,3.3449,3.3449,3.3354,3.3354,1245600.0
2012-08-31 10:00:00,3.51,3.52,3.45,3.45,9662400.0,3.3354,3.3449,3.2784,3.2784,9662400.0
2012-08-31 10:10:00,3.45,3.51,3.45,3.51,5023200.0,3.2784,3.3354,3.2784,3.3354,5023200.0
2012-08-31 10:20:00,3.51,3.53,3.51,3.51,3300000.0,3.3354,3.3544,3.3354,3.3354,3300000.0
2012-08-31 10:30:00,3.51,3.52,3.5,3.5,1519200.0,3.3354,3.3449,3.3259,3.3259,1519200.0
2012-08-31 10:40:00,3.51,3.52,3.5,3.51,832800.0,3.3354,3.3449,3.3259,3.3354,832800.0
2012-08-31 10:50:00,3.51,3.54,3.51,3.54,4202400.0,3.3354,3.3639,3.3354,3.3639,4202400.0
2012-08-31 11:00:00,3.54,3.56,3.54,3.54,1694400.0,3.3639,3.3829,3.3639,3.3639,1694400.0
2012-08-31 11:10:00,3.54,3.55,3.54,3.54,1363200.0,3.3639,3.3734,3.3639,3.3639,1363200.0
2012-08-31 11:20:00,3.54,3.55,3.53,3.54,804000.0,3.3639,3.3734,3.3544,3.3639,804000.0
2012-08-31 11:30:00,3.53,3.54,3.53,3.54,715200.0,3.3544,3.3639,3.3544,3.3639,715200.0
2012-08-31 11:40:00,3.54,3.54,3.53,3.53,475200.0,3.3639,3.3639,3.3544,3.3544,475200.0
2012-08-31 11:50:00,3.53,3.54,3.53,3.53,468000.0,3.3544,3.3639,3.3544,3.3544,468000.0
2012-08-31 12:00:00,3.53,3.53,3.51,3.51,732000.0,3.3544,3.3544,3.3354,3.3354,732000.0
2012-08-31 12:10:00,3.51,3.51,3.49,3.5,2150400.0,3.3354,3.3354,3.3164,3.3259,2150400.0
2012-08-31 12:20:00,3.49,3.5,3.48,3.49,1075200.0,3.3164,3.3259,3.3069,3.3164,1075200.0
2012-08-31 12:30:00,3.49,3.5,3.48,3.49,739200.0,3.3164,3.3259,3.3069,3.3164,739200.0
2012-08-31 12:40:00,3.5,3.5,3.49,3.5,290400.0,3.3259,3.3259,3.3164,3.3259,290400.0
2012-08-31 12:50:00,3.5,3.51,3.49,3.5,302400.0,3.3259,3.3354,3.3164,3.3259,302400.0
2012-08-31 13:00:00,3.5,3.5,3.5,3.5,240000.0,3.3259,3.3259,3.3259,3.3259,240000.0
2012-08-31 13:10:00,3.5,3.5,3.47,3.48,2078400.0,3.3259,3.3259,3.2974,3.3069,2078400.0
2012-08-31 13:20:00,3.48,3.48,3.48,3.48,408000.0,3.3069,3.3069,3.3069,3.3069,408000.0
2012-08-31 13:30:00,3.48,3.48,3.48,3.48,676800.0,3.3069,3.3069,3.3069,3.3069,676800.0
2012-08-31 13:40:00,3.48,3.49,3.48,3.49,352800.0,3.3069,3.3164,3.3069,3.3164,352800.0
2012-08-31 13:50:00,3.49,3.51,3.49,3.5,643200.0,3.3164,3.3354,3.3164,3.3259,643200.0
2012-08-31 14:00:00,3.5,3.51,3.5,3.5,936000.0,3.3259,3.3354,3.3259,3.3259,936000.0
2012-08-31 14:10:00,3.51,3.52,3.5,3.52,888000.0,3.3354,3.3449,3.3259,3.3449,888000.0
2012-08-31 14:20:00,3.52,3.53,3.52,3.53,804000.0,3.3449,3.3544,3.3449,3.3544,804000.0
2012-08-31 14:30:00,3.53,3.53,3.52,3.52,652800.0,3.3544,3.3544,3.3449,3.3449,652800.0
2012-08-31 14:40:00,3.52,3.52,3.51,3.52,302400.0,3.3449,3.3449,3.3354,3.3449,302400.0
2012-08-31 14:50:00,3.52,3.52,3.52,3.52,348000.0,3.3449,3.3449,3.3449,3.3449,348000.0
2012-08-31 15:00:00,3.52,3.52,3.5,3.5,1029600.0,3.3449,3.3449,3.3259,3.3259,1029600.0
2012-08-31 15:10:00,3.5,3.5,3.49,3.5,1015200.0,3.3259,3.3259,3.3164,3.3259,1015200.0
2012-08-31 15:20:00,3.5,3.51,3.5,3.5,386400.0,3.3259,3.3354,3.3259,3.3259,386400.0
2012-08-31 15:30:00,3.5,3.5,3.49,3.5,369600.0,3.3259,3.3259,3.3164,3.3259,369600.0
2012-08-31 15:40:00,3.5,3.5,3.49,3.5,556800.0,3.3259,3.3259,3.3164,3.3259,556800.0
2012-08-31 15:50:00,3.5,3.53,3.5,3.51,3468000.0,3.3259,3.3544,3.3259,3.3354,3468000.0
2012-09-04 09:30:00,3.5,3.51,3.49,3.49,1936800.0,3.3259,3.3354,3.3164,3.3164,1936800.0
2012-09-04 09:40:00,3.49,3.5,3.48,3.49,1509600.0,3.3164,3.3259,3.3069,3.3164,1509600.0
2012-09-04 09:50:00,3.5,3.5,3.49,3.49,669600.0,3.3259,3.3259,3.3164,3.3164,669600.0
2012-09-04 10:00:00,3.49,3.5,3.46,3.46,2460000.0,3.3164,3.3259,3.2879,3.2879,2460000.0
2012-09-04 10:10:00,3.46,3.46,3.45,3.46,2748000.0,3.2879,3.2879,3.2784,3.2879,2748000.0
2012-09-04 10:20:00,3.46,3.46,3.45,3.45,686400.0,3.2879,3.2879,3.2784,3.2784,686400.0
2012-09-04 10:30:00,3.45,3.46,3.44,3.46,2793600.0,3.2784,3.2879,3.2689,3.2879,2793600.0
2012-09-04 10:40:00,3.46,3.46,3.44,3.44,1166400.0,3.2879,3.2879,3.2689,3.2689,1166400.0
2012-09-04 10:50:00,3.45,3.46,3.43,3.44,1516800.0,3.2784,3.2879,3.2594,3.2689,1516800.0
2012-09-04 11:00:00,3.44,3.45,3.43,3.45,866400.0,3.2689,3.2784,3.2594,3.2784,866400.0
2012-09-04 11:10:00,3.44,3.45,3.44,3.45,1108800.0,3.2689,3.2784,3.2689,3.2784,1108800.0
2012-09-04 11:20:00,3.45,3.46,3.45,3.45,400800.0,3.2784,3.2879,3.2784,3.2784,400800.0
2012-09-04 11:30:00,3.45,3.46,3.45,3.45,696000.0,3.2784,3.2879,3.2784,3.2784,696000.0
2012-09-04 11:40:00,3.45,3.45,3.45,3.45,429600.0,3.2784,3.2784,3.2784,3.2784,429600.0
2012-09-04 11:50:00,3.45,3.46,3.45,3.45,602400.0,3.2784,3.2879,3.2784,3.2784,602400.0
2012-09-04 12:00:00,3.46,3.46,3.44,3.45,360000.0,3.2879,3.2879,3.2689,3.2784,360000.0
2012-09-04 12:10:00,3.45,3.45,3.45,3.45,355200.0,3.2784,3.2784,3.2784,3.2784,355200.0
2012-09-04 12:20:00,3.45,3.45,3.44,3.45,288000.0,3.2784,3.2784,3.2689,3.2784,288000.0
2012-09-04 12:30:00,3.45,3.45,3.44,3.45,314400.0,3.2784,3.2784,3.2689,3.2784,314400.0
2012-09-04 12:40:00,3.45,3.46,3.45,3.45,633600.0,3.2784,3.2879,3.2784,3.2784,633600.0
2012-09-04 12:50:00,3.45,3.46,3.45,3.46,523200.0,3.2784,3.2879,3.2784,3.2879,523200.0
2012-09-04 13:00:00,3.46,3.46,3.46,3.46,547200.0,3.2879,3.2879,3.2879,3.2879,547200.0
2012-09-04 13:10:00,3.46,3.46,3.46,3.46,451200.0,3.2879,3.2879,3.2879,3.2879,451200.0
2012-09-04 13:20:00,3.46,3.47,3.46,3.47,506400.0,3.2879,3.2974,3.2879,3.2974,506400.0
2012-09-04 13:30:00,3.47,3.47,3.46,3.46,439200.0,3.2974,3.2974,3.2879,3.2879,439200.0
2012-09-04 13:40:00,3.46,3.46,3.46,3.46,525600.0,3.2879,3.2879,3.2879,3.2879,525600.0
2012-09-04 13:50:00,3.46,3.46,3.45,3.46,417600.0,3.2879,3.2879,3.2784,3.2879,417600.0
2012-09-04 14:00:00,3.46,3.47,3.46,3.47,912000.0,3.2879,3.2974,3.2879,3.2974,912000.0
2012-09-04 14:10:00,3.47,3.49,3.47,3.48,1233600.0,3.2974,3.3164,3.2974,3.3069,1233600.0
2012-09-04 14:20:00,3.48,3.49,3.48,3.49,1221600.0,3.3069,3.3164,3.3069,3.3164,1221600.0
2012-09-04 14:30:00,3.49,3.53,3.49,3.52,3984000.0,3.3164,3.3544,3.3164,3.3449,3984000.0
2012-09-04 14:40:00,3.52,3.52,3.52,3.52,1065600.0,3.3449,3.3449,3.3449,3.3449,1065600.0
2012-09-04 14:50:00,3.52,3.52,3.51,3.51,631200.0,3.3449,3.3449,3.3354,3.3354,631200.0
2012-09-04 15:00:00,3.51,3.52,3.51,3.52,624000.0,3.3354,3.3449,3.3354,3.3449,624000.0
2012-09-04 15:10:00,3.52,3.52,3.51,3.52,669600.0,3.3449,3.3449,3.3354,3.3449,669600.0
2012-09-04 15:20:00,3.51,3.52,3.51,3.52,931200.0,3.3354,3.3449,3.3354,3.3449,931200.0
2012-09-04 15:30:00,3.52,3.52,3.5,3.5,1531200.0,3.3449,3.3449,3.3259,3.3259,1531200.0
2012-09-04 15:40:00,3.5,3.5,3.49,3.5,1068000.0,3.3259,3.3259,3.3164,3.3259,1068000.0
2012-09-04 15:50:00,3.5,3.5,3.49,3.49,1531200.0,3.3259,3.3259,3.3164,3.3164,1531200.0
2012-09-05 09:30:00,3.5,3.51,3.49,3.49,1142400.0,3.3259,3.3354,3.3164,3.3164,1142400.0
2012-09-05 09:40:00,3.49,3.49,3.47,3.48,1744800.0,3.3164,3.3164,3.2974,3.3069,1744800.0
2012-09-05 09:50:00,3.48,3.5,3.48,3.49,1538400.0,3.3069,3.3259,3.3069,3.3164,1538400.0
2012-09-05 10:00:00,3.49,3.51,3.48,3.5,1884000.0,3.3164,3.3354,3.3069,3.3259,1884000.0
2012-09-05 10:10:00,3.5,3.52,3.49,3.5,3336000.0,3.3259,3.3449,3.3164,3.3259,3336000.0
2012-09-05 10:20:00,3.51,3.52,3.5,3.52,1236000.0,3.3354,3.3449,3.3259,3.3449,1236000.0
2012-09-05 10:30:00,3.52,3.53,3.51,3.52,897600.0,3.3449,3.3544,3.3354,3.3449,897600.0
2012-09-05 10:40:00,3.52,3.52,3.5,3.5,768000.0,3.3449,3.3449,3.3259,3.3259,768000.0
2012-09-05 10:50:00,3.5,3.5,3.49,3.49,1468800.0,3.3259,3.3259,3.3164,3.3164,1468800.0
2012-09-05 11:00:00,3.49,3.49,3.48,3.49,475200.0,3.3164,3.3164,3.3069,3.3164,475200.0
2012-09-05 11:10:00,3.49,3.5,3.49,3.5,472800.0,3.3164,3.3259,3.3164,3.3259,472800.0
2012-09-05 11:20:00,3.5,3.51,3.49,3.51,686400.0,3.3259,3.3354,3.3164,3.3354,686400.0
2012-09-05 11:30:00,3.51,3.52,3.51,3.51,650400.0,3.3354,3.3449,3.3354,3.3354,650400.0
2012-09-05 11:40:00,3.51,3.51,3.5,3.51,600000.0,3.3354,3.3354,3.3259,3.3354,600000.0
2012-09-05 11:50:00,3.51,3.51,3.5,3.51,172800.0,3.3354,3.3354,3.3259,3.3354,172800.0
2012-09-05 12:00:00,3.5,3.51,3.5,3.51,321600.0,3.3259,3.3354,3.3259,3.3354,321600.0
2012-09-05 12:10:00,3.51,3.51,3.51,3.51,208800.0,3.3354,3.3354,3.3354,3.3354,208800.0
2012-09-05 12:20:00,3.51,3.51,3.51,3.51,208800.0,3.3354,3.3354,3.3354,3.3354,208800.0
2012-09-05 12:30:00,3.51,3.51,3.5,3.51,172800.0,3.3354,3.3354,3.3259,3.3354,172800.0
2012-09-05 12:40:00,3.51,3.51,3.51,3.51,141600.0,3.3354,3.3354,3.3354,3.3354,141600.0
2012-09-05 12:50:00,3.51,3.51,3.51,3.51,321600.0,3.3354,3.3354,3.3354,3.3354,321600.0
2012-09-05 13:00:00,3.51,3.51,3.5,3.5,441600.0,3.3354,3.3354,3.3259,3.3259,441600.0
2012-09-05 13:10:00,3.5,3.51,3.5,3.51,100800.0,3.3259,3.3354,3.3259,3.3354,100800.0
2012-09-05 13:20:00,3.5,3.5,3.5,3.5,292800.0,3.3259,3.3259,3.3259,3.3259,292800.0
2012-09-05 13:30:00,3.5,3.5,3.48,3.48,1101600.0,3.3259,3.3259,3.3069,3.3069,1101600.0
2012-09-05 13:40:00,3.48,3.48,3.47,3.48,1406400.0,3.3069,3.3069,3.2974,3.3069,1406400.0
2012-09-05 13:50:00,3.48,3.48,3.47,3.48,732000.0,3.3069,3.3069,3.2974,3.3069,732000.0
2012-09-05 14:00:00,3.48,3.48,3.48,3.48,458400.0,3.3069,3.3069,3.3069,3.3069,458400.0
2012-09-05 14:10:00,3.48,3.48,3.48,3.48,420000.0,3.3069,3.3069,3.3069,3.3069,420000.0
2012-09-05 14:20:00,3.48,3.49,3.48,3.49,432000.0,3.3069,3.3164,3.3069,3.3164,432000.0
2012-09-05 14:30:00,3.49,3.5,3.49,3.5,470400.0,3.3164,3.3259,3.3164,3.3259,470400.0
2012-09-05 14:40:00,3.5,3.5,3.49,3.49,482400.0,3.3259,3.3259,3.3164,3.3164,482400.0
2012-09-05 14:50:00,3.49,3.5,3.49,3.49,292800.0,3.3164,3.3259,3.3164,3.3164,292800.0
2012-09-05 15:00:00,3.49,3.49,3.48,3.49,336000.0,3.3164,3.3164,3.3069,3.3164,336000.0
2012-09-05 15:10:00,3.49,3.49,3.48,3.49,878400.0,3.3164,3.3164,3.3069,3.3164,878400.0
2012-09-05 15:20:00,3.49,3.49,3.49,3.49,552000.0,3.3164,3.3164,3.3164,3.3164,552000.0
2012-09-05 15:30:00,3.49,3.5,3.49,3.49,480000.0,3.3164,3.3259,3.3164,3.3164,480000.0
2012-09-05 15:40:00,3.49,3.49,3.48,3.48,734400.0,3.3164,3.3164,3.3069,3.3069,734400.0
2012-09-05 15:50:00,3.48,3.49,3.48,3.49,1876800.0,3.3069,3.3164,3.3069,3.3164,1876800.0
2012-09-06 09:30:00,3.55,3.61,3.55,3.61,9000000.0,3.3734,3.4304,3.3734,3.4304,9000000.0
2012-09-06 09:40:00,3.61,3.61,3.59,3.6,4195200.0,3.4304,3.4304,3.4114,3.4209,4195200.0
2012-09-06 09:50:00,3.6,3.61,3.6,3.61,3108000.0,3.4209,3.4304,3.4209,3.4304,3108000.0
2012-09-06 10:00:00,3.61,3.64,3.61,3.63,3218400.0,3.4304,3.4589,3.4304,3.4494,3218400.0
2012-09-06 10:10:00,3.63,3.64,3.63,3.63,1190400.0,3.4494,3.4589,3.4494,3.4494,1190400.0
2012-09-06 10:20:00,3.63,3.64,3.63,3.64,1812000.0,3.4494,3.4589,3.4494,3.4589,1812000.0
2012-09-06 10:30:00,3.64,3.67,3.64,3.67,3352800.0,3.4589,3.4874,3.4589,3.4874,3352800.0
2012-09-06 10:40:00,3.67,3.67,3.66,3.67,1368000.0,3.4874,3.4874,3.4779,3.4874,1368000.0
2012-09-06 10:50:00,3.67,3.68,3.67,3.68,2258400.0,3.4874,3.4969,3.4874,3.4969,2258400.0
2012-09-06 11:00:00,3.68,3.68,3.67,3.67,1754400.0,3.4969,3.4969,3.4874,3.4874,1754400.0
2012-09-06 11:10:00,3.68,3.68,3.66,3.66,945600.0,3.4969,3.4969,3.4779,3.4779,945600.0
2012-09-06 11:20:00,3.66,3.67,3.66,3.67,1072800.0,3.4779,3.4874,3.4779,3.4874,1072800.0
2012-09-06 11:30:00,3.67,3.69,3.67,3.69,1394400.0,3.4874,3.5064,3.4874,3.5064,1394400.0
2012-09-06 11:40:00,3.68,3.69,3.68,3.68,1147200.0,3.4969,3.5064,3.4969,3.4969,1147200.0
2012-09-06 11:50:00,3.68,3.69,3.68,3.69,1056000.0,3.4969,3.5064,3.4969,3.5064,1056000.0
2012-09-06 12:00:00,3.69,3.69,3.68,3.69,420000.0,3.5064,3.5064,3.4969,3.5064,420000.0
2012-09-06 12:10:00,3.69,3.7,3.69,3.69,326400.0,3.5064,3.5159,3.5064,3.5064,326400.0
2012-09-06 12:20:00,3.69,3.69,3.68,3.69,1084800.0,3.5064,3.5064,3.4969,3.5064,1084800.0
2012-09-06 12:30:00,3.69,3.69,3.69,3.69,528000.0,3.5064,3.5064,3.5064,3.5064,528000.0
2012-09-06 12:40:00,3.69,3.69,3.69,3.69,816000.0,3.5064,3.5064,3.5064,3.5064,816000.0
2012-09-06 12:50:00,3.69,3.7,3.69,3.69,352800.0,3.5064,3.5159,3.5064,3.5064,352800.0
2012-09-06 13:00:00,3.69,3.69,3.69,3.69,453600.0,3.5064,3.5064,3.5064,3.5064,453600.0
2012-09-06 13:10:00,3.69,3.69,3.68,3.68,465600.0,3.5064,3.5064,3.4969,3.4969,465600.0
2012-09-06 13:20:00,3.68,3.69,3.68,3.69,489600.0,3.4969,3.5064,3.4969,3.5064,489600.0
2012-09-06 13:30:00,3.69,3.69,3.68,3.69,240000.0,3.5064,3.5064,3.4969,3.5064,240000.0
2012-09-06 13:40:00,3.69,3.69,3.69,3.69,218400.0,3.5064,3.5064,3.5064,3.5064,218400.0
2012-09-06 13:50:00,3.69,3.69,3.69,3.69,506400.0,3.5064,3.5064,3.5064,3.5064,506400.0
2012-09-06 14:00:00,3.69,3.69,3.68,3.68,369600.0,3.5064,3.5064,3.4969,3.4969,369600.0
2012-09-06 14:10:00,3.68,3.69,3.68,3.68,938400.0,3.4969,3.5064,3.4969,3.4969,938400.0
2012-09-06 14:20:00,3.68,3.69,3.68,3.69,448800.0,3.4969,3.5064,3.4969,3.5064,448800.0
2012-09-06 14:30:00,3.69,3.69,3.68,3.69,417600.0,3.5064,3.5064,3.4969,3.5064,417600.0
2012-09-06 14:40:00,3.69,3.69,3.68,3.69,643200.0,3.5064,3.5064,3.4969,3.5064,643200.0
2012-09-06 14:50:00,3.69,3.7,3.69,3.69,1029600.0,3.5064,3.5159,3.5064,3.5064,1029600.0
2012-09-06 15:00:00,3.69,3.69,3.68,3.68,991200.0,3.5064,3.5064,3.4969,3.4969,991200.0
2012-09-06 15:10:00,3.68,3.68,3.67,3.68,2558400.0,3.4969,3.4969,3.4874,3.4969,2558400.0
2012-09-06 15:20:00,3.68,3.68,3.68,3.68,770400.0,3.4969,3.4969,3.4969,3.4969,770400.0
2012-09-06 15:30:00,3.68,3.7,3.68,3.69,1843200.0,3.4969,3.5159,3.4969,3.5064,1843200.0
2012-09-06 15:40:00,3.69,3.7,3.69,3.69,688800.0,3.5064,3.5159,3.5064,3.5064,688800.0
2012-09-06 15:50:00,3.69,3.7,3.69,3.7,3192000.0,3.5064,3.5159,3.5064,3.5159,3192000.0
2012-09-07 09:30:00,3.72,3.73,3.71,3.73,3684000.0,3.5349,3.5445,3.5254,3.5445,3684000.0
2012-09-07 09:40:00,3.73,3.74,3.73,3.74,2344800.0,3.5445,3.554,3.5445,3.554,2344800.0
2012-09-07 09:50:00,3.73,3.73,3.71,3.73,1670400.0,3.5445,3.5445,3.5254,3.5445,1670400.0
2012-09-07 10:00:00,3.72,3.73,3.72,3.73,1353600.0,3.5349,3.5445,3.5349,3.5445,1353600.0
2012-09-07 10:10:00,3.73,3.74,3.72,3.73,1365600.0,3.5445,3.554,3.5349,3.5445,1365600.0
2012-09-07 10:20:00,3.73,3.74,3.73,3.73,696000.0,3.5445,3.554,3.5445,3.5445,696000.0
2012-09-07 10:30:00,3.73,3.74,3.72,3.73,1200000.0,3.5445,3.554,3.5349,3.5445,1200000.0
2012-09-07 10:40:00,3.73,3.73,3.73,3.73,549600.0,3.5445,3.5445,3.5445,3.5445,549600.0
2012-09-07 10:50:00,3.73,3.74,3.73,3.73,1197600.0,3.5445,3.554,3.5445,3.5445,1197600.0
2012-09-07 11:00:00,3.73,3.73,3.72,3.73,1214400.0,3.5445,3.5445,3.5349,3.5445,1214400.0
2012-09-07 11:10:00,3.73,3.73,3.72,3.72,564000.0,3.5445,3.5445,3.5349,3.5349,564000.0
2012-09-07 11:20:00,3.72,3.73,3.72,3.73,592800.0,3.5349,3.5445,3.5349,3.5445,592800.0
2012-09-07 11:30:00,3.73,3.74,3.72,3.72,823200.0,3.5445,3.554,3.5349,3.5349,823200.0
2012-09-07 11:40:00,3.72,3.73,3.72,3.73,283200.0,3.5349,3.5445,3.5349,3.5445,283200.0
2012-09-07 11:50:00,3.73,3.73,3.73,3.73,357600.0,3.5445,3.5445,3.5445,3.5445,357600.0
2012-09-07 12:00:00,3.73,3.74,3.73,3.73,264000.0,3.5445,3.554,3.5445,3.5445,264000.0
2012-09-07 12:10:00,3.73,3.73,3.73,3.73,98400.0,3.5445,3.5445,3.5445,3.5445,98400.0
2012-09-07 12:20:00,3.73,3.73,3.73,3.73,134400.0,3.5445,3.5445,3.5445,3.5445,134400.0
2012-09-07 12:30:00,3.73,3.73,3.73,3.73,180000.0,3.5445,3.5445,3.5445,3.5445,180000.0
2012-09-07 12:40:00,3.73,3.74,3.73,3.73,297600.0,3.5445,3.554,3.5445,3.5445,297600.0
2012-09-07 12:50:00,3.74,3.74,3.73,3.74,444000.0,3.554,3.554,3.5445,3.554,444000.0
2012-09-07 13:00:00,3.74,3.74,3.73,3.74,835200.0,3.554,3.554,3.5445,3.554,835200.0
2012-09-07 13:10:00,3.74,3.74,3.73,3.73,357600.0,3.554,3.554,3.5445,3.5445,357600.0
2012-09-07 13:20:00,3.73,3.74,3.73,3.74,264000.0,3.5445,3.554,3.5445,3.554,264000.0
2012-09-07 13:30:00,3.74,3.74,3.73,3.73,252000.0,3.554,3.554,3.5445,3.5445,252000.0
2012-09-07 13:40:00,3.73,3.73,3.73,3.73,364800.0,3.5445,3.5445,3.5445,3.5445,364800.0
2012-09-07 13:50:00,3.73,3.73,3.73,3.73,151200.0,3.5445,3.5445,3.5445,3.5445,151200.0
2012-09-07 14:00:00,3.73,3.73,3.73,3.73,288000.0,3.5445,3.5445,3.5445,3.5445,288000.0
2012-09-07 14:10:00,3.73,3.73,3.73,3.73,177600.0,3.5445,3.5445,3.5445,3.5445,177600.0
2012-09-07 14:20:00,3.73,3.74,3.73,3.73,590400.0,3.5445,3.554,3.5445,3.5445,590400.0
2012-09-07 14:30:00,3.73,3.74,3.73,3.74,79200.0,3.5445,3.554,3.5445,3.554,79200.0
2012-09-07 14:40:00,3.74,3.74,3.73,3.74,240000.0,3.554,3.554,3.5445,3.554,240000.0
2012-09-07 14:50:00,3.74,3.74,3.73,3.73,288000.0,3.554,3.554,3.5445,3.5445,288000.0
2012-09-07 15:00:00,3.73,3.74,3.73,3.73,295200.0,3.5445,3.554,3.5445,3.5445,295200.0
2012-09-07 15:10:00,3.73,3.73,3.73,3.73,400800.0,3.5445,3.5445,3.5445,3.5445,400800.0
2012-09-07 15:20:00,3.73,3.73,3.73,3.73,307200.0,3.5445,3.5445,3.5445,3.5445,307200.0
2012-09-07 15:30:00,3.73,3.73,3.73,3.73,429600.0,3.5445,3.5445,3.5445,3.5445,429600.0
2012-09-07 15:40:00,3.73,3.74,3.73,3.74,871200.0,3.5445,3.554,3.5445,3.554,871200.0
2012-09-07 15:50:00,3.74,3.75,3.74,3.75,2148000.0,3.554,3.5635,3.554,3.5635,2148000.0
2012-09-10 09:30:00,3.73,3.74,3.73,3.73,1982400.0,3.5445,3.554,3.5445,3.5445,1982400.0
2012-09-10 09:40:00,3.73,3.73,3.72,3.73,1843200.0,3.5445,3.5445,3.5349,3.5445,1843200.0
2012-09-10 09:50:00,3.73,3.74,3.73,3.73,1274400.0,3.5445,3.554,3.5445,3.5445,1274400.0
2012-09-10 10:00:00,3.73,3.74,3.73,3.74,1365600.0,3.5445,3.554,3.5445,3.554,1365600.0
2012-09-10 10:10:00,3.74,3.74,3.73,3.74,472800.0,3.554,3.554,3.5445,3.554,472800.0
2012-09-10 10:20:00,3.74,3.75,3.74,3.75,1392000.0,3.554,3.5635,3.554,3.5635,1392000.0
2012-09-10 10:30:00,3.75,3.75,3.74,3.74,566400.0,3.5635,3.5635,3.554,3.554,566400.0
2012-09-10 10:40:00,3.74,3.75,3.73,3.74,564000.0,3.554,3.5635,3.5445,3.554,564000.0
2012-09-10 10:50:00,3.74,3.74,3.73,3.74,662400.0,3.554,3.554,3.5445,3.554,662400.0
2012-09-10 11:00:00,3.74,3.74,3.73,3.74,379200.0,3.554,3.554,3.5445,3.554,379200.0
2012-09-10 11:10:00,3.74,3.75,3.74,3.75,177600.0,3.554,3.5635,3.554,3.5635,177600.0
2012-09-10 11:20:00,3.75,3.75,3.74,3.74,336000.0,3.5635,3.5635,3.554,3.554,336000.0
2012-09-10 11:30:00,3.74,3.74,3.74,3.74,134400.0,3.554,3.554,3.554,3.554,134400.0
2012-09-10 11:40:00,3.74,3.75,3.74,3.74,199200.0,3.554,3.5635,3.554,3.554,199200.0
2012-09-10 11:50:00,3.74,3.74,3.74,3.74,156000.0,3.554,3.554,3.554,3.554,156000.0
2012-09-10 12:00:00,3.74,3.74,3.74,3.74,295200.0,3.554,3.554,3.554,3.554,295200.0
2012-09-10 12:10:00,3.74,3.74,3.73,3.74,266400.0,3.554,3.554,3.5445,3.554,266400.0
2012-09-10 12:20:00,3.74,3.74,3.73,3.73,499200.0,3.554,3.554,3.5445,3.5445,499200.0
2012-09-10 12:30:00,3.73,3.73,3.73,3.73,561600.0,3.5445,3.5445,3.5445,3.5445,561600.0
2012-09-10 12:40:00,3.73,3.73,3.73,3.73,175200.0,3.5445,3.5445,3.5445,3.5445,175200.0
2012-09-10 12:50:00,3.73,3.74,3.73,3.74,151200.0,3.5445,3.554,3.5445,3.554,151200.0
2012-09-10 13:00:00,3.74,3.74,3.74,3.74,350400.0,3.554,3.554,3.554,3.554,350400.0
2012-09-10 13:10:00,3.74,3.74,3.74,3.74,72000.0,3.554,3.554,3.554,3.554,72000.0
2012-09-10 13:20:00,3.74,3.74,3.74,3.74,264000.0,3.554,3.554,3.554,3.554,264000.0
2012-09-10 13:30:00,3.74,3.74,3.74,3.74,422400.0,3.554,3.554,3.554,3.554,422400.0
2012-09-10 13:40:00,3.73,3.73,3.73,3.73,475200.0,3.5445,3.5445,3.5445,3.5445,475200.0
2012-09-10 13:50:00,3.73,3.73,3.72,3.72,1555200.0,3.5445,3.5445,3.5349,3.5349,1555200.0
2012-09-10 14:00:00,3.72,3.73,3.72,3.73,256800.0,3.5349,3.5445,3.5349,3.5445,256800.0
2012-09-10 14:10:00,3.73,3.73,3.73,3.73,532800.0,3.5445,3.5445,3.5445,3.5445,532800.0
2012-09-10 14:20:00,3.73,3.73,3.73,3.73,355200.0,3.5445,3.5445,3.5445,3.5445,355200.0
2012-09-10 14:30:00,3.73,3.73,3.72,3.72,715200.0,3.5445,3.5445,3.5349,3.5349,715200.0
2012-09-10 14:40:00,3.72,3.72,3.71,3.72,856800.0,3.5349,3.5349,3.5254,3.5349,856800.0
2012-09-10 14:50:00,3.72,3.72,3.71,3.71,568800.0,3.5349,3.5349,3.5254,3.5254,568800.0
2012-09-10 15:00:00,3.71,3.72,3.71,3.71,794400.0,3.5254,3.5349,3.5254,3.5254,794400.0
2012-09-10 15:10:00,3.71,3.71,3.7,3.7,1668000.0,3.5254,3.5254,3.5159,3.5159,1668000.0
2012-09-10 15:20:00,3.7,3.71,3.7,3.71,1965600.0,3.5159,3.5254,3.5159,3.5254,1965600.0
2012-09-10 15:30:00,3.71,3.71,3.7,3.7,849600.0,3.5254,3.5254,3.5159,3.5159,849600.0
2012-09-10 15:40:00,3.7,3.7,3.68,3.68,1975200.0,3.5159,3.5159,3.4969,3.4969,1975200.0
2012-09-10 15:50:00,3.68,3.68,3.68,3.68,2625600.0,3.4969,3.4969,3.4969,3.4969,2625600.0
2012-09-11 09:30:00,3.69,3.7,3.68,3.69,2016000.0,3.5064,3.5159,3.4969,3.5064,2016000.0
2012-09-11 09:40:00,3.69,3.7,3.69,3.7,2666400.0,3.5064,3.5159,3.5064,3.5159,2666400.0
2012-09-11 09:50:00,3.71,3.72,3.71,3.72,2308800.0,3.5254,3.5349,3.5254,3.5349,2308800.0
2012-09-11 10:00:00,3.72,3.72,3.71,3.71,1476000.0,3.5349,3.5349,3.5254,3.5254,1476000.0
2012-09-11 10:10:00,3.71,3.72,3.71,3.71,460800.0,3.5254,3.5349,3.5254,3.5254,460800.0
2012-09-11 10:20:00,3.71,3.72,3.71,3.71,849600.0,3.5254,3.5349,3.5254,3.5254,849600.0
2012-09-11 10:30:00,3.72,3.72,3.71,3.72,352800.0,3.5349,3.5349,3.5254,3.5349,352800.0
2012-09-11 10:40:00,3.72,3.73,3.72,3.72,1303200.0,3.5349,3.5445,3.5349,3.5349,1303200.0
2012-09-11 10:50:00,3.73,3.73,3.72,3.73,1012800.0,3.5445,3.5445,3.5349,3.5445,1012800.0
2012-09-11 11:00:00,3.73,3.73,3.73,3.73,566400.0,3.5445,3.5445,3.5445,3.5445,566400.0
2012-09-11 11:10:00,3.73,3.73,3.73,3.73,607200.0,3.5445,3.5445,3.5445,3.5445,607200.0
2012-09-11 11:20:00,3.73,3.75,3.73,3.74,837600.0,3.5445,3.5635,3.5445,3.554,837600.0
2012-09-11 11:30:00,3.74,3.74,3.74,3.74,316800.0,3.554,3.554,3.554,3.554,316800.0
2012-09-11 11:40:00,3.74,3.74,3.73,3.73,518400.0,3.554,3.554,3.5445,3.5445,518400.0
2012-09-11 11:50:00,3.73,3.73,3.73,3.73,453600.0,3.5445,3.5445,3.5445,3.5445,453600.0
2012-09-11 12:00:00,3.73,3.73,3.73,3.73,240000.0,3.5445,3.5445,3.5445,3.5445,240000.0
2012-09-11 12:10:00,3.73,3.73,3.72,3.72,828000.0,3.5445,3.5445,3.5349,3.5349,828000.0
2012-09-11 12:20:00,3.72,3.73,3.72,3.73,177600.0,3.5349,3.5445,3.5349,3.5445,177600.0
2012-09-11 12:30:00,3.73,3.73,3.73,3.73,199200.0,3.5445,3.5445,3.5445,3.5445,199200.0
2012-09-11 12:40:00,3.73,3.73,3.72,3.72,352800.0,3.5445,3.5445,3.5349,3.5349,352800.0
2012-09-11 12:50:00,3.72,3.73,3.72,3.73,422400.0,3.5349,3.5445,3.5349,3.5445,422400.0
2012-09-11 13:00:00,3.73,3.73,3.72,3.73,504000.0,3.5445,3.5445,3.5349,3.5445,504000.0
2012-09-11 13:10:00,3.73,3.73,3.72,3.73,638400.0,3.5445,3.5445,3.5349,3.5445,638400.0
2012-09-11 13:20:00,3.73,3.73,3.73,3.73,146400.0,3.5445,3.5445,3.5445,3.5445,146400.0
2012-09-11 13:30:00,3.73,3.73,3.73,3.73,81600.0,3.5445,3.5445,3.5445,3.5445,81600.0
2012-09-11 13:40:00,3.73,3.74,3.73,3.74,340800.0,3.5445,3.554,3.5445,3.554,340800.0
2012-09-11 13:50:00,3.74,3.74,3.73,3.73,144000.0,3.554,3.554,3.5445,3.5445,144000.0
2012-09-11 14:00:00,3.73,3.73,3.73,3.73,194400.0,3.5445,3.5445,3.5445,3.5445,194400.0
2012-09-11 14:10:00,3.73,3.73,3.72,3.73,345600.0,3.5445,3.5445,3.5349,3.5445,345600.0
2012-09-11 14:20:00,3.73,3.73,3.73,3.73,292800.0,3.5445,3.5445,3.5445,3.5445,292800.0
2012-09-11 14:30:00,3.73,3.73,3.73,3.73,144000.0,3.5445,3.5445,3.5445,3.5445,144000.0
2012-09-11 14:40:00,3.73,3.73,3.71,3.71,784800.0,3.5445,3.5445,3.5254,3.5254,784800.0
2012-09-11 14:50:00,3.71,3.72,3.71,3.71,902400.0,3.5254,3.5349,3.5254,3.5254,902400.0
2012-09-11 15:00:00,3.72,3.72,3.71,3.71,398400.0,3.5349,3.5349,3.5254,3.5254,398400.0
2012-09-11 15:10:00,3.72,3.72,3.71,3.71,170400.0,3.5349,3.5349,3.5254,3.5254,170400.0
2012-09-11 15:20:00,3.71,3.71,3.7,3.71,811200.0,3.5254,3.5254,3.5159,3.5254,811200.0
2012-09-11 15:30:00,3.71,3.72,3.71,3.71,530400.0,3.5254,3.5349,3.5254,3.5254,530400.0
2012-09-11 15:40:00,3.71,3.72,3.7,3.72,1128000.0,3.5254,3.5349,3.5159,3.5349,1128000.0
2012-09-11 15:50:00,3.72,3.72,3.71,3.71,1324800.0,3.5349,3.5349,3.5254,3.5254,1324800.0
2012-09-12 09:30:00,3.75,3.76,3.74,3.76,3650400.0,3.5635,3.573,3.554,3.573,3650400.0
2012-09-12 09:40:00,3.76,3.76,3.75,3.76,2330400.0,3.573,3.573,3.5635,3.573,2330400.0
2012-09-12 09:50:00,3.75,3.76,3.74,3.75,931200.0,3.5635,3.573,3.554,3.5635,931200.0
2012-09-12 10:00:00,3.75,3.75,3.74,3.75,948000.0,3.5635,3.5635,3.554,3.5635,948000.0
2012-09-12 10:10:00,3.75,3.75,3.75,3.75,998400.0,3.5635,3.5635,3.5635,3.5635,998400.0
2012-09-12 10:20:00,3.75,3.75,3.73,3.73,1368000.0,3.5635,3.5635,3.5445,3.5445,1368000.0
2012-09-12 10:30:00,3.73,3.74,3.72,3.73,1761600.0,3.5445,3.554,3.5349,3.5445,1761600.0
2012-09-12 10:40:00,3.73,3.73,3.71,3.72,1768800.0,3.5445,3.5445,3.5254,3.5349,1768800.0
2012-09-12 10:50:00,3.72,3.73,3.72,3.73,1742400.0,3.5349,3.5445,3.5349,3.5445,1742400.0
2012-09-12 11:00:00,3.73,3.74,3.73,3.74,552000.0,3.5445,3.554,3.5445,3.554,552000.0
2012-09-12 11:10:00,3.74,3.74,3.73,3.74,350400.0,3.554,3.554,3.5445,3.554,350400.0
2012-09-12 11:20:00,3.74,3.75,3.74,3.74,1413600.0,3.554,3.5635,3.554,3.554,1413600.0
2012-09-12 11:30:00,3.75,3.75,3.74,3.74,657600.0,3.5635,3.5635,3.554,3.554,657600.0
2012-09-12 11:40:00,3.74,3.75,3.74,3.74,297600.0,3.554,3.5635,3.554,3.554,297600.0
2012-09-12 11:50:00,3.74,3.74,3.74,3.74,326400.0,3.554,3.554,3.554,3.554,326400.0
2012-09-12 12:00:00,3.74,3.74,3.73,3.73,537600.0,3.554,3.554,3.5445,3.5445,537600.0
2012-09-12 12:10:00,3.73,3.74,3.73,3.74,888000.0,3.5445,3.554,3.5445,3.554,888000.0
2012-09-12 12:20:00,3.74,3.74,3.74,3.74,302400.0,3.554,3.554,3.554,3.554,302400.0
2012-09-12 12:30:00,3.74,3.74,3.74,3.74,321600.0,3.554,3.554,3.554,3.554,321600.0
2012-09-12 12:40:00,3.74,3.74,3.74,3.74,168000.0,3.554,3.554,3.554,3.554,168000.0
2012-09-12 12:50:00,3.74,3.74,3.74,3.74,316800.0,3.554,3.554,3.554,3.554,316800.0
2012-09-12 13:00:00,3.74,3.76,3.74,3.75,1370400.0,3.554,3.573,3.554,3.5635,1370400.0
2012-09-12 13:10:00,3.75,3.75,3.74,3.74,782400.0,3.5635,3.5635,3.554,3.554,782400.0
2012-09-12 13:20:00,3.74,3.75,3.74,3.74,439200.0,3.554,3.5635,3.554,3.554,439200.0
2012-09-12 13:30:00,3.74,3.75,3.74,3.75,381600.0,3.554,3.5635,3.554,3.5635,381600.0
2012-09-12 13:40:00,3.74,3.75,3.74,3.75,309600.0,3.554,3.5635,3.554,3.5635,309600.0
2012-09-12 13:50:00,3.75,3.75,3.74,3.74,153600.0,3.5635,3.5635,3.554,3.554,153600.0
2012-09-12 14:00:00,3.75,3.75,3.74,3.75,288000.0,3.5635,3.5635,3.554,3.5635,288000.0
2012-09-12 14:10:00,3.75,3.75,3.73,3.73,247200.0,3.5635,3.5635,3.5445,3.5445,247200.0
2012-09-12 14:20:00,3.73,3.75,3.73,3.74,561600.0,3.5445,3.5635,3.5445,3.554,561600.0
2012-09-12 14:30:00,3.74,3.74,3.73,3.73,424800.0,3.554,3.554,3.5445,3.5445,424800.0
2012-09-12 14:40:00,3.73,3.74,3.73,3.73,484800.0,3.5445,3.554,3.5445,3.5445,484800.0
2012-09-12 14:50:00,3.73,3.73,3.73,3.73,871200.0,3.5445,3.5445,3.5445,3.5445,871200.0
2012-09-12 15:00:00,3.73,3.73,3.72,3.72,1195200.0,3.5445,3.5445,3.5349,3.5349,1195200.0
2012-09-12 15:10:00,3.72,3.72,3.71,3.72,508800.0,3.5349,3.5349,3.5254,3.5349,508800.0
2012-09-12 15:20:00,3.72,3.73,3.72,3.73,624000.0,3.5349,3.5445,3.5349,3.5445,624000.0
2012-09-12 15:30:00,3.73,3.73,3.73,3.73,568800.0,3.5445,3.5445,3.5445,3.5445,568800.0
2012-09-12 15:40:00,3.73,3.74,3.72,3.73,789600.0,3.5445,3.554,3.5349,3.5445,789600.0
2012-09-12 15:50:00,3.73,3.74,3.72,3.74,1732800.0,3.5445,3.554,3.5349,3.554,1732800.0
2012-09-13 09:30:00,3.74,3.75,3.73,3.74,1651200.0,3.554,3.5635,3.5445,3.554,1651200.0
2012-09-13 09:40:00,3.74,3.74,3.73,3.73,1118400.0,3.554,3.554,3.5445,3.5445,1118400.0
2012-09-13 09:50:00,3.73,3.74,3.73,3.74,2104800.0,3.5445,3.554,3.5445,3.554,2104800.0
2012-09-13 10:00:00,3.74,3.75,3.74,3.74,708000.0,3.554,3.5635,3.554,3.554,708000.0
2012-09-13 10:10:00,3.74,3.75,3.74,3.74,412800.0,3.554,3.5635,3.554,3.554,412800.0
2012-09-13 10:20:00,3.74,3.75,3.74,3.74,818400.0,3.554,3.5635,3.554,3.554,818400.0
2012-09-13 10:30:00,3.73,3.74,3.73,3.74,312000.0,3.5445,3.554,3.5445,3.554,312000.0
2012-09-13 10:40:00,3.74,3.74,3.74,3.74,280800.0,3.554,3.554,3.554,3.554,280800.0
2012-09-13 10:50:00,3.74,3.75,3.74,3.75,410400.0,3.554,3.5635,3.554,3.5635,410400.0
2012-09-13 11:00:00,3.75,3.76,3.75,3.76,1116000.0,3.5635,3.573,3.5635,3.573,1116000.0
2012-09-13 11:10:00,3.76,3.76,3.76,3.76,892800.0,3.573,3.573,3.573,3.573,892800.0
2012-09-13 11:20:00,3.76,3.76,3.76,3.76,849600.0,3.573,3.573,3.573,3.573,849600.0
2012-09-13 11:30:00,3.76,3.77,3.76,3.76,1605600.0,3.573,3.5825,3.573,3.573,1605600.0
2012-09-13 11:40:00,3.76,3.76,3.75,3.76,578400.0,3.573,3.573,3.5635,3.573,578400.0
2012-09-13 11:50:00,3.76,3.76,3.75,3.75,1128000.0,3.573,3.573,3.5635,3.5635,1128000.0
2012-09-13 12:00:00,3.75,3.75,3.75,3.75,487200.0,3.5635,3.5635,3.5635,3.5635,487200.0
2012-09-13 12:10:00,3.75,3.75,3.74,3.74,2222400.0,3.5635,3.5635,3.554,3.554,2222400.0
2012-09-13 12:20:00,3.75,3.76,3.74,3.75,2673600.0,3.5635,3.573,3.554,3.5635,2673600.0
2012-09-13 12:30:00,3.75,3.83,3.74,3.79,17654400.0,3.5635,3.6395,3.554,3.6015,17654400.0
2012-09-13 12:40:00,3.79,3.84,3.79,3.81,9182400.0,3.6015,3.649,3.6015,3.6205,9182400.0
2012-09-13 12:50:00,3.81,3.83,3.8,3.83,2949600.0,3.6205,3.6395,3.611,3.6395,2949600.0
2012-09-13 13:00:00,3.83,3.85,3.83,3.84,4610400.0,3.6395,3.6585,3.6395,3.649,4610400.0
2012-09-13 13:10:00,3.84,3.84,3.82,3.84,2400000.0,3.649,3.649,3.63,3.649,2400000.0
2012-09-13 13:20:00,3.84,3.87,3.84,3.87,3633600.0,3.649,3.6775,3.649,3.6775,3633600.0
2012-09-13 13:30:00,3.87,3.89,3.87,3.88,1996800.0,3.6775,3.6965,3.6775,3.687,1996800.0
2012-09-13 13:40:00,3.88,3.89,3.88,3.88,823200.0,3.687,3.6965,3.687,3.687,823200.0
2012-09-13 13:50:00,3.89,3.89,3.87,3.88,1000800.0,3.6965,3.6965,3.6775,3.687,1000800.0
2012-09-13 14:00:00,3.88,3.9,3.87,3.9,4032000.0,3.687,3.706,3.6775,3.706,4032000.0
2012-09-13 14:10:00,3.9,3.91,3.9,3.91,2061600.0,3.706,3.7155,3.706,3.7155,2061600.0
2012-09-13 14:20:00,3.91,3.96,3.91,3.94,3273600.0,3.7155,3.763,3.7155,3.744,3273600.0
2012-09-13 14:30:00,3.94,3.94,3.92,3.92,3576000.0,3.744,3.744,3.725,3.725,3576000.0
2012-09-13 14:40:00,3.92,3.93,3.92,3.93,1526400.0,3.725,3.7345,3.725,3.7345,1526400.0
2012-09-13 14:50:00,3.93,3.93,3.91,3.91,1819200.0,3.7345,3.7345,3.7155,3.7155,1819200.0
2012-09-13 15:00:00,3.91,3.92,3.91,3.92,1670400.0,3.7155,3.725,3.7155,3.725,1670400.0
2012-09-13 15:10:00,3.92,3.93,3.9,3.9,1065600.0,3.725,3.7345,3.706,3.706,1065600.0
2012-09-13 15:20:00,3.9,3.92,3.9,3.92,1305600.0,3.706,3.725,3.706,3.725,1305600.0
2012-09-13 15:30:00,3.92,3.93,3.92,3.93,1296000.0,3.725,3.7345,3.725,3.7345,1296000.0
2012-09-13 15:40:00,3.93,3.94,3.93,3.93,1413600.0,3.7345,3.744,3.7345,3.7345,1413600.0
2012-09-13 15:50:00,3.93,3.93,3.91,3.92,2872800.0,3.7345,3.7345,3.7155,3.725,2872800.0
2012-09-14 09:30:00,3.94,3.98,3.94,3.98,22956000.0,3.744,3.782,3.744,3.782,22956000.0
2012-09-14 09:40:00,3.98,3.99,3.97,3.98,5798400.0,3.782,3.7915,3.7725,3.782,5798400.0
2012-09-14 09:50:00,3.98,4.01,3.98,3.98,4965600.0,3.782,3.8105,3.782,3.782,4965600.0
2012-09-14 10:00:00,3.99,4.0,3.98,4.0,2906400.0,3.7915,3.801,3.782,3.801,2906400.0
2012-09-14 10:10:00,4.0,4.03,4.0,4.03,3878400.0,3.801,3.8295,3.801,3.8295,3878400.0
2012-09-14 10:20:00,4.03,4.04,4.02,4.02,5320800.0,3.8295,3.839,3.82,3.82,5320800.0
2012-09-14 10:30:00,4.02,4.03,4.01,4.02,2596800.0,3.82,3.8295,3.8105,3.82,2596800.0
2012-09-14 10:40:00,4.02,4.02,3.99,4.0,3441600.0,3.82,3.82,3.7915,3.801,3441600.0
2012-09-14 10:50:00,4.0,4.0,3.98,3.99,2337600.0,3.801,3.801,3.782,3.7915,2337600.0
2012-09-14 11:00:00,3.99,4.0,3.99,3.99,2815200.0,3.7915,3.801,3.7915,3.7915,2815200.0
2012-09-14 11:10:00,3.99,4.0,3.98,3.98,2647200.0,3.7915,3.801,3.782,3.782,2647200.0
2012-09-14 11:20:00,3.98,4.0,3.98,4.0,3312000.0,3.782,3.801,3.782,3.801,3312000.0
2012-09-14 11:30:00,4.0,4.0,3.98,3.99,3547200.0,3.801,3.801,3.782,3.7915,3547200.0
2012-09-14 11:40:00,3.99,3.99,3.98,3.98,2452800.0,3.7915,3.7915,3.782,3.782,2452800.0
2012-09-14 11:50:00,3.98,3.98,3.97,3.98,3544800.0,3.782,3.782,3.7725,3.782,3544800.0
2012-09-14 12:00:00,3.98,3.99,3.97,3.99,1176000.0,3.782,3.7915,3.7725,3.7915,1176000.0
2012-09-14 12:10:00,3.99,4.0,3.99,4.0,1120800.0,3.7915,3.801,3.7915,3.801,1120800.0
2012-09-14 12:20:00,4.0,4.01,4.0,4.0,864000.0,3.801,3.8105,3.801,3.801,864000.0
2012-09-14 12:30:00,4.0,4.0,4.0,4.0,900000.0,3.801,3.801,3.801,3.801,900000.0
2012-09-14 12:40:00,4.0,4.0,3.99,4.0,576000.0,3.801,3.801,3.7915,3.801,576000.0
2012-09-14 12:50:00,4.0,4.0,3.99,3.99,1368000.0,3.801,3.801,3.7915,3.7915,1368000.0
2012-09-14 13:00:00,3.99,3.99,3.98,3.98,1264800.0,3.7915,3.7915,3.782,3.782,1264800.0
2012-09-14 13:10:00,3.98,3.99,3.97,3.97,1819200.0,3.782,3.7915,3.7725,3.7725,1819200.0
2012-09-14 13:20:00,3.97,3.97,3.95,3.95,2304000.0,3.7725,3.7725,3.7535,3.7535,2304000.0
2012-09-14 13:30:00,3.95,3.97,3.95,3.96,1610400.0,3.7535,3.7725,3.7535,3.763,1610400.0
2012-09-14 13:40:00,3.96,3.96,3.96,3.96,931200.0,3.763,3.763,3.763,3.763,931200.0
2012-09-14 13:50:00,3.96,3.98,3.96,3.97,1507200.0,3.763,3.782,3.763,3.7725,1507200.0
2012-09-14 14:00:00,3.98,3.98,3.97,3.97,936000.0,3.782,3.782,3.7725,3.7725,936000.0
2012-09-14 14:10:00,3.97,3.98,3.96,3.97,1118400.0,3.7725,3.782,3.763,3.7725,1118400.0
2012-09-14 14:20:00,3.97,3.98,3.96,3.97,945600.0,3.7725,3.782,3.763,3.7725,945600.0
2012-09-14 14:30:00,3.97,3.97,3.97,3.97,1576800.0,3.7725,3.7725,3.7725,3.7725,1576800.0
2012-09-14 14:40:00,3.97,3.97,3.96,3.97,871200.0,3.7725,3.7725,3.763,3.7725,871200.0
2012-09-14 14:50:00,3.97,3.98,3.96,3.98,2342400.0,3.7725,3.782,3.763,3.782,2342400.0
2012-09-14 15:00:00,3.98,3.98,3.96,3.97,904800.0,3.782,3.782,3.763,3.7725,904800.0
2012-09-14 15:10:00,3.97,3.97,3.95,3.96,1840800.0,3.7725,3.7725,3.7535,3.763,1840800.0
2012-09-14 15:20:00,3.96,3.96,3.94,3.95,3170400.0,3.763,3.763,3.744,3.7535,3170400.0
2012-09-14 15:30:00,3.95,3.96,3.94,3.95,2337600.0,3.7535,3.763,3.744,3.7535,2337600.0
2012-09-14 15:40:00,3.95,3.96,3.93,3.94,3439200.0,3.7535,3.763,3.7345,3.744,3439200.0
2012-09-14 15:50:00,3.94,3.97,3.94,3.97,3348000.0,3.744,3.7725,3.744,3.7725,3348000.0
2012-09-17 09:30:00,3.95,3.97,3.94,3.96,3465600.0,3.7535,3.7725,3.744,3.763,3465600.0
2012-09-17 09:40:00,3.96,3.96,3.94,3.94,3458400.0,3.763,3.763,3.744,3.744,3458400.0
2012-09-17 09:50:00,3.94,3.95,3.94,3.94,2095200.0,3.744,3.7535,3.744,3.744,2095200.0
2012-09-17 10:00:00,3.95,3.95,3.94,3.94,2808000.0,3.7535,3.7535,3.744,3.744,2808000.0
2012-09-17 10:10:00,3.94,3.95,3.94,3.95,912000.0,3.744,3.7535,3.744,3.7535,912000.0
2012-09-17 10:20:00,3.94,3.96,3.94,3.96,1017600.0,3.744,3.763,3.744,3.763,1017600.0
2012-09-17 10:30:00,3.96,3.96,3.95,3.95,794400.0,3.763,3.763,3.7535,3.7535,794400.0
2012-09-17 10:40:00,3.95,3.96,3.95,3.96,739200.0,3.7535,3.763,3.7535,3.763,739200.0
2012-09-17 10:50:00,3.95,3.95,3.94,3.95,676800.0,3.7535,3.7535,3.744,3.7535,676800.0
2012-09-17 11:00:00,3.95,3.96,3.95,3.95,1260000.0,3.7535,3.763,3.7535,3.7535,1260000.0
2012-09-17 11:10:00,3.95,3.95,3.94,3.95,684000.0,3.7535,3.7535,3.744,3.7535,684000.0
2012-09-17 11:20:00,3.95,3.95,3.95,3.95,230400.0,3.7535,3.7535,3.7535,3.7535,230400.0
2012-09-17 11:30:00,3.95,3.95,3.95,3.95,182400.0,3.7535,3.7535,3.7535,3.7535,182400.0
2012-09-17 11:40:00,3.95,3.95,3.95,3.95,372000.0,3.7535,3.7535,3.7535,3.7535,372000.0
2012-09-17 11:50:00,3.95,3.96,3.95,3.95,960000.0,3.7535,3.763,3.7535,3.7535,960000.0
2012-09-17 12:00:00,3.95,3.95,3.94,3.95,566400.0,3.7535,3.7535,3.744,3.7535,566400.0
2012-09-17 12:10:00,3.95,3.95,3.95,3.95,300000.0,3.7535,3.7535,3.7535,3.7535,300000.0
2012-09-17 12:20:00,3.95,3.95,3.95,3.95,170400.0,3.7535,3.7535,3.7535,3.7535,170400.0
2012-09-17 12:30:00,3.95,3.95,3.95,3.95,156000.0,3.7535,3.7535,3.7535,3.7535,156000.0
2012-09-17 12:40:00,3.95,3.95,3.95,3.95,175200.0,3.7535,3.7535,3.7535,3.7535,175200.0
2012-09-17 12:50:00,3.95,3.95,3.94,3.94,235200.0,3.7535,3.7535,3.744,3.744,235200.0
2012-09-17 13:00:00,3.95,3.95,3.94,3.94,72000.0,3.7535,3.7535,3.744,3.744,72000.0
2012-09-17 13:10:00,3.94,3.95,3.94,3.94,477600.0,3.744,3.7535,3.744,3.744,477600.0
2012-09-17 13:20:00,3.94,3.94,3.94,3.94,268800.0,3.744,3.744,3.744,3.744,268800.0
2012-09-17 13:30:00,3.94,3.94,3.94,3.94,398400.0,3.744,3.744,3.744,3.744,398400.0
2012-09-17 13:40:00,3.94,3.94,3.94,3.94,619200.0,3.744,3.744,3.744,3.744,619200.0
2012-09-17 13:50:00,3.94,3.94,3.93,3.94,765600.0,3.744,3.744,3.7345,3.744,765600.0
2012-09-17 14:00:00,3.93,3.94,3.92,3.92,1288800.0,3.7345,3.744,3.725,3.725,1288800.0
2012-09-17 14:10:00,3.92,3.93,3.92,3.93,878400.0,3.725,3.7345,3.725,3.7345,878400.0
2012-09-17 14:20:00,3.93,3.94,3.92,3.93,708000.0,3.7345,3.744,3.725,3.7345,708000.0
2012-09-17 14:30:00,3.93,3.93,3.92,3.93,832800.0,3.7345,3.7345,3.725,3.7345,832800.0
2012-09-17 14:40:00,3.92,3.93,3.91,3.93,638400.0,3.725,3.7345,3.7155,3.7345,638400.0
2012-09-17 14:50:00,3.93,3.93,3.92,3.92,105600.0,3.7345,3.7345,3.725,3.725,105600.0
2012-09-17 15:00:00,3.92,3.93,3.92,3.92,441600.0,3.725,3.7345,3.725,3.725,441600.0
2012-09-17 15:10:00,3.92,3.93,3.92,3.92,640800.0,3.725,3.7345,3.725,3.725,640800.0
2012-09-17 15:20:00,3.91,3.92,3.9,3.91,2044800.0,3.7155,3.725,3.706,3.7155,2044800.0
2012-09-17 15:30:00,3.91,3.92,3.9,3.92,948000.0,3.7155,3.725,3.706,3.725,948000.0
2012-09-17 15:40:00,3.92,3.93,3.91,3.93,1576800.0,3.725,3.7345,3.7155,3.7345,1576800.0
2012-09-17 15:50:00,3.93,3.94,3.92,3.93,2095200.0,3.7345,3.744,3.725,3.7345,2095200.0
2012-09-18 09:30:00,3.91,3.92,3.89,3.9,3355200.0,3.7155,3.725,3.6965,3.706,3355200.0
2012-09-18 09:40:00,3.9,3.91,3.9,3.9,3096000.0,3.706,3.7155,3.706,3.706,3096000.0
2012-09-18 09:50:00,3.9,3.91,3.9,3.91,986400.0,3.706,3.7155,3.706,3.7155,986400.0
2012-09-18 10:00:00,3.91,3.92,3.9,3.91,1516800.0,3.7155,3.725,3.706,3.7155,1516800.0
2012-09-18 10:10:00,3.91,3.92,3.9,3.91,866400.0,3.7155,3.725,3.706,3.7155,866400.0
2012-09-18 10:20:00,3.91,3.92,3.91,3.91,736800.0,3.7155,3.725,3.7155,3.7155,736800.0
2012-09-18 10:30:00,3.91,3.92,3.91,3.92,830400.0,3.7155,3.725,3.7155,3.725,830400.0
2012-09-18 10:40:00,3.92,3.92,3.91,3.91,969600.0,3.725,3.725,3.7155,3.7155,969600.0
2012-09-18 10:50:00,3.91,3.93,3.91,3.93,645600.0,3.7155,3.7345,3.7155,3.7345,645600.0
2012-09-18 11:00:00,3.93,3.93,3.92,3.93,1082400.0,3.7345,3.7345,3.725,3.7345,1082400.0
2012-09-18 11:10:00,3.92,3.94,3.92,3.93,1255200.0,3.725,3.744,3.725,3.7345,1255200.0
2012-09-18 11:20:00,3.93,3.93,3.93,3.93,177600.0,3.7345,3.7345,3.7345,3.7345,177600.0
2012-09-18 11:30:00,3.93,3.93,3.91,3.92,664800.0,3.7345,3.7345,3.7155,3.725,664800.0
2012-09-18 11:40:00,3.92,3.92,3.91,3.92,254400.0,3.725,3.725,3.7155,3.725,254400.0
2012-09-18 11:50:00,3.92,3.92,3.91,3.92,211200.0,3.725,3.725,3.7155,3.725,211200.0
2012-09-18 12:00:00,3.92,3.92,3.91,3.92,148800.0,3.725,3.725,3.7155,3.725,148800.0
2012-09-18 12:10:00,3.91,3.91,3.9,3.9,1250400.0,3.7155,3.7155,3.706,3.706,1250400.0
2012-09-18 12:20:00,3.9,3.9,3.9,3.9,324000.0,3.706,3.706,3.706,3.706,324000.0
2012-09-18 12:30:00,3.9,3.9,3.9,3.9,292800.0,3.706,3.706,3.706,3.706,292800.0
2012-09-18 12:40:00,3.9,3.9,3.9,3.9,619200.0,3.706,3.706,3.706,3.706,619200.0
2012-09-18 12:50:00,3.91,3.92,3.91,3.91,556800.0,3.7155,3.725,3.7155,3.7155,556800.0
2012-09-18 13:00:00,3.91,3.91,3.89,3.9,960000.0,3.7155,3.7155,3.6965,3.706,960000.0
2012-09-18 13:10:00,3.91,3.92,3.91,3.91,972000.0,3.7155,3.725,3.7155,3.7155,972000.0
2012-09-18 13:20:00,3.91,3.91,3.9,3.91,295200.0,3.7155,3.7155,3.706,3.7155,295200.0
2012-09-18 13:30:00,3.91,3.91,3.9,3.91,259200.0,3.7155,3.7155,3.706,3.7155,259200.0
2012-09-18 13:40:00,3.9,3.91,3.9,3.9,88800.0,3.706,3.7155,3.706,3.706,88800.0
2012-09-18 13:50:00,3.9,3.9,3.9,3.9,552000.0,3.706,3.706,3.706,3.706,552000.0
2012-09-18 14:00:00,3.9,3.91,3.9,3.9,398400.0,3.706,3.7155,3.706,3.706,398400.0
2012-09-18 14:10:00,3.9,3.91,3.9,3.91,204000.0,3.706,3.7155,3.706,3.7155,204000.0
2012-09-18 14:20:00,3.91,3.91,3.9,3.91,228000.0,3.7155,3.7155,3.706,3.7155,228000.0
2012-09-18 14:30:00,3.91,3.91,3.9,3.9,343200.0,3.7155,3.7155,3.706,3.706,343200.0
2012-09-18 14:40:00,3.9,3.91,3.9,3.91,369600.0,3.706,3.7155,3.706,3.7155,369600.0
2012-09-18 14:50:00,3.91,3.91,3.9,3.9,456000.0,3.7155,3.7155,3.706,3.706,456000.0
2012-09-18 15:00:00,3.9,3.91,3.9,3.91,813600.0,3.706,3.7155,3.706,3.7155,813600.0
2012-09-18 15:10:00,3.91,3.91,3.9,3.91,235200.0,3.7155,3.7155,3.706,3.7155,235200.0
2012-09-18 15:20:00,3.91,3.91,3.9,3.91,172800.0,3.7155,3.7155,3.706,3.7155,172800.0
2012-09-18 15:30:00,3.91,3.92,3.91,3.91,758400.0,3.7155,3.725,3.7155,3.7155,758400.0
2012-09-18 15:40:00,3.92,3.92,3.9,3.91,3076800.0,3.725,3.725,3.706,3.7155,3076800.0
2012-09-18 15:50:00,3.91,3.92,3.91,3.92,2625600.0,3.7155,3.725,3.7155,3.725,2625600.0
2012-09-19 09:30:00,3.94,3.94,3.91,3.91,3475200.0,3.744,3.744,3.7155,3.7155,3475200.0
2012-09-19 09:40:00,3.91,3.92,3.91,3.91,1999200.0,3.7155,3.725,3.7155,3.7155,1999200.0
2012-09-19 09:50:00,3.91,3.92,3.91,3.91,1696800.0,3.7155,3.725,3.7155,3.7155,1696800.0
2012-09-19 10:00:00,3.91,3.95,3.91,3.94,3981600.0,3.7155,3.7535,3.7155,3.744,3981600.0
2012-09-19 10:10:00,3.94,3.95,3.94,3.94,1176000.0,3.744,3.7535,3.744,3.744,1176000.0
2012-09-19 10:20:00,3.94,3.94,3.93,3.93,1216800.0,3.744,3.744,3.7345,3.7345,1216800.0
2012-09-19 10:30:00,3.93,3.93,3.91,3.93,2371200.0,3.7345,3.7345,3.7155,3.7345,2371200.0
2012-09-19 10:40:00,3.93,3.93,3.92,3.93,765600.0,3.7345,3.7345,3.725,3.7345,765600.0
2012-09-19 10:50:00,3.93,3.93,3.92,3.93,400800.0,3.7345,3.7345,3.725,3.7345,400800.0
2012-09-19 11:00:00,3.93,3.94,3.92,3.93,696000.0,3.7345,3.744,3.725,3.7345,696000.0
2012-09-19 11:10:00,3.93,3.95,3.93,3.94,1656000.0,3.7345,3.7535,3.7345,3.744,1656000.0
2012-09-19 11:20:00,3.94,3.96,3.94,3.95,2289600.0,3.744,3.763,3.744,3.7535,2289600.0
2012-09-19 11:30:00,3.95,3.95,3.95,3.95,763200.0,3.7535,3.7535,3.7535,3.7535,763200.0
2012-09-19 11:40:00,3.95,3.96,3.95,3.95,724800.0,3.7535,3.763,3.7535,3.7535,724800.0
2012-09-19 11:50:00,3.96,3.96,3.95,3.95,530400.0,3.763,3.763,3.7535,3.7535,530400.0
2012-09-19 12:00:00,3.95,3.95,3.94,3.95,943200.0,3.7535,3.7535,3.744,3.7535,943200.0
2012-09-19 12:10:00,3.95,3.95,3.95,3.95,964800.0,3.7535,3.7535,3.7535,3.7535,964800.0
2012-09-19 12:20:00,3.95,3.97,3.95,3.96,1120800.0,3.7535,3.7725,3.7535,3.763,1120800.0
2012-09-19 12:30:00,3.96,3.97,3.96,3.96,621600.0,3.763,3.7725,3.763,3.763,621600.0
2012-09-19 12:40:00,3.96,3.96,3.96,3.96,314400.0,3.763,3.763,3.763,3.763,314400.0
2012-09-19 12:50:00,3.96,3.96,3.95,3.96,184800.0,3.763,3.763,3.7535,3.763,184800.0
2012-09-19 13:00:00,3.96,3.96,3.95,3.95,321600.0,3.763,3.763,3.7535,3.7535,321600.0
2012-09-19 13:10:00,3.95,3.95,3.95,3.95,232800.0,3.7535,3.7535,3.7535,3.7535,232800.0
2012-09-19 13:20:00,3.95,3.95,3.95,3.95,751200.0,3.7535,3.7535,3.7535,3.7535,751200.0
2012-09-19 13:30:00,3.95,3.95,3.94,3.94,549600.0,3.7535,3.7535,3.744,3.744,549600.0
2012-09-19 13:40:00,3.94,3.95,3.94,3.94,386400.0,3.744,3.7535,3.744,3.744,386400.0
2012-09-19 13:50:00,3.94,3.95,3.94,3.95,261600.0,3.744,3.7535,3.744,3.7535,261600.0
2012-09-19 14:00:00,3.95,3.95,3.95,3.95,129600.0,3.7535,3.7535,3.7535,3.7535,129600.0
2012-09-19 14:10:00,3.95,3.95,3.95,3.95,369600.0,3.7535,3.7535,3.7535,3.7535,369600.0
2012-09-19 14:20:00,3.95,3.96,3.95,3.95,492000.0,3.7535,3.763,3.7535,3.7535,492000.0
2012-09-19 14:30:00,3.96,3.96,3.95,3.96,352800.0,3.763,3.763,3.7535,3.763,352800.0
2012-09-19 14:40:00,3.96,3.96,3.95,3.96,360000.0,3.763,3.763,3.7535,3.763,360000.0
2012-09-19 14:50:00,3.96,3.96,3.96,3.96,158400.0,3.763,3.763,3.763,3.763,158400.0
2012-09-19 15:00:00,3.96,3.96,3.95,3.96,441600.0,3.763,3.763,3.7535,3.763,441600.0
2012-09-19 15:10:00,3.96,3.97,3.96,3.96,583200.0,3.763,3.7725,3.763,3.763,583200.0
2012-09-19 15:20:00,3.96,3.96,3.95,3.96,552000.0,3.763,3.763,3.7535,3.763,552000.0
2012-09-19 15:30:00,3.95,3.95,3.95,3.95,643200.0,3.7535,3.7535,3.7535,3.7535,643200.0
2012-09-19 15:40:00,3.95,3.96,3.95,3.95,1024800.0,3.7535,3.763,3.7535,3.7535,1024800.0
2012-09-19 15:50:00,3.95,3.96,3.93,3.93,2572800.0,3.7535,3.763,3.7345,3.7345,2572800.0
2012-09-20 09:30:00,3.87,3.88,3.86,3.88,2632800.0,3.6775,3.687,3.668,3.687,2632800.0
2012-09-20 09:40:00,3.88,3.88,3.85,3.85,2419200.0,3.687,3.687,3.6585,3.6585,2419200.0
2012-09-20 09:50:00,3.85,3.85,3.84,3.85,1161600.0,3.6585,3.6585,3.649,3.6585,1161600.0
2012-09-20 10:00:00,3.85,3.87,3.85,3.87,2020800.0,3.6585,3.6775,3.6585,3.6775,2020800.0
2012-09-20 10:10:00,3.87,3.89,3.86,3.88,1322400.0,3.6775,3.6965,3.668,3.687,1322400.0
2012-09-20 10:20:00,3.87,3.88,3.87,3.88,381600.0,3.6775,3.687,3.6775,3.687,381600.0
2012-09-20 10:30:00,3.88,3.9,3.88,3.9,1106400.0,3.687,3.706,3.687,3.706,1106400.0
2012-09-20 10:40:00,3.9,3.91,3.89,3.9,1046400.0,3.706,3.7155,3.6965,3.706,1046400.0
2012-09-20 10:50:00,3.89,3.9,3.89,3.9,520800.0,3.6965,3.706,3.6965,3.706,520800.0
2012-09-20 11:00:00,3.9,3.91,3.9,3.9,1003200.0,3.706,3.7155,3.706,3.706,1003200.0
2012-09-20 11:10:00,3.9,3.9,3.89,3.89,724800.0,3.706,3.706,3.6965,3.6965,724800.0
2012-09-20 11:20:00,3.89,3.9,3.89,3.89,604800.0,3.6965,3.706,3.6965,3.6965,604800.0
2012-09-20 11:30:00,3.89,3.9,3.89,3.9,242400.0,3.6965,3.706,3.6965,3.706,242400.0
2012-09-20 11:40:00,3.9,3.91,3.9,3.91,552000.0,3.706,3.7155,3.706,3.7155,552000.0
2012-09-20 11:50:00,3.9,3.91,3.9,3.91,314400.0,3.706,3.7155,3.706,3.7155,314400.0
2012-09-20 12:00:00,3.91,3.92,3.91,3.91,633600.0,3.7155,3.725,3.7155,3.7155,633600.0
2012-09-20 12:10:00,3.91,3.91,3.9,3.9,122400.0,3.7155,3.7155,3.706,3.706,122400.0
2012-09-20 12:20:00,3.9,3.91,3.89,3.89,276000.0,3.706,3.7155,3.6965,3.6965,276000.0
2012-09-20 12:30:00,3.9,3.9,3.89,3.9,420000.0,3.706,3.706,3.6965,3.706,420000.0
2012-09-20 12:40:00,3.9,3.9,3.88,3.89,436800.0,3.706,3.706,3.687,3.6965,436800.0
2012-09-20 12:50:00,3.89,3.9,3.89,3.89,405600.0,3.6965,3.706,3.6965,3.6965,405600.0
2012-09-20 13:00:00,3.89,3.89,3.89,3.89,722400.0,3.6965,3.6965,3.6965,3.6965,722400.0
2012-09-20 13:10:00,3.89,3.9,3.89,3.9,434400.0,3.6965,3.706,3.6965,3.706,434400.0
2012-09-20 13:20:00,3.9,3.9,3.89,3.9,192000.0,3.706,3.706,3.6965,3.706,192000.0
2012-09-20 13:30:00,3.9,3.92,3.9,3.91,1212000.0,3.706,3.725,3.706,3.7155,1212000.0
2012-09-20 13:40:00,3.91,3.91,3.9,3.91,199200.0,3.7155,3.7155,3.706,3.7155,199200.0
2012-09-20 13:50:00,3.91,3.91,3.9,3.91,468000.0,3.7155,3.7155,3.706,3.7155,468000.0
2012-09-20 14:00:00,3.9,3.9,3.9,3.9,136800.0,3.706,3.706,3.706,3.706,136800.0
2012-09-20 14:10:00,3.9,3.91,3.9,3.9,549600.0,3.706,3.7155,3.706,3.706,549600.0
2012-09-20 14:20:00,3.9,3.92,3.9,3.92,1152000.0,3.706,3.725,3.706,3.725,1152000.0
2012-09-20 14:30:00,3.91,3.92,3.91,3.91,775200.0,3.7155,3.725,3.7155,3.7155,775200.0
2012-09-20 14:40:00,3.91,3.92,3.91,3.91,523200.0,3.7155,3.725,3.7155,3.7155,523200.0
2012-09-20 14:50:00,3.91,3.92,3.91,3.92,213600.0,3.7155,3.725,3.7155,3.725,213600.0
2012-09-20 15:00:00,3.92,3.93,3.91,3.92,763200.0,3.725,3.7345,3.7155,3.725,763200.0
2012-09-20 15:10:00,3.92,3.93,3.92,3.92,806400.0,3.725,3.7345,3.725,3.725,806400.0
2012-09-20 15:20:00,3.92,3.94,3.92,3.93,746400.0,3.725,3.744,3.725,3.7345,746400.0
2012-09-20 15:30:00,3.93,3.93,3.92,3.92,801600.0,3.7345,3.7345,3.725,3.725,801600.0
2012-09-20 15:40:00,3.92,3.92,3.91,3.91,729600.0,3.725,3.725,3.7155,3.7155,729600.0
2012-09-20 15:50:00,3.91,3.93,3.91,3.93,2100000.0,3.7155,3.7345,3.7155,3.7345,2100000.0
2012-09-21 09:30:00,3.99,3.99,3.97,3.98,2011200.0,3.7915,3.7915,3.7725,3.782,2011200.0
2012-09-21 09:40:00,3.98,3.98,3.96,3.97,2467200.0,3.782,3.782,3.763,3.7725,2467200.0
2012-09-21 09:50:00,3.97,3.98,3.97,3.97,1142400.0,3.7725,3.782,3.7725,3.7725,1142400.0
2012-09-21 10:00:00,3.98,3.98,3.97,3.97,914400.0,3.782,3.782,3.7725,3.7725,914400.0
2012-09-21 10:10:00,3.98,3.98,3.97,3.97,696000.0,3.782,3.782,3.7725,3.7725,696000.0
2012-09-21 10:20:00,3.97,3.98,3.97,3.98,866400.0,3.7725,3.782,3.7725,3.782,866400.0
2012-09-21 10:30:00,3.98,3.98,3.97,3.98,640800.0,3.782,3.782,3.7725,3.782,640800.0
2012-09-21 10:40:00,3.98,3.98,3.97,3.97,638400.0,3.782,3.782,3.7725,3.7725,638400.0
2012-09-21 10:50:00,3.97,3.97,3.95,3.96,1646400.0,3.7725,3.7725,3.7535,3.763,1646400.0
2012-09-21 11:00:00,3.96,3.96,3.96,3.96,508800.0,3.763,3.763,3.763,3.763,508800.0
2012-09-21 11:10:00,3.96,3.96,3.95,3.96,844800.0,3.763,3.763,3.7535,3.763,844800.0
2012-09-21 11:20:00,3.96,3.96,3.95,3.96,348000.0,3.763,3.763,3.7535,3.763,348000.0
2012-09-21 11:30:00,3.96,3.96,3.96,3.96,410400.0,3.763,3.763,3.763,3.763,410400.0
2012-09-21 11:40:00,3.96,3.97,3.96,3.97,696000.0,3.763,3.7725,3.763,3.7725,696000.0
2012-09-21 11:50:00,3.97,3.97,3.96,3.96,336000.0,3.7725,3.7725,3.763,3.763,336000.0
2012-09-21 12:00:00,3.96,3.97,3.96,3.96,578400.0,3.763,3.7725,3.763,3.763,578400.0
2012-09-21 12:10:00,3.96,3.96,3.95,3.96,141600.0,3.763,3.763,3.7535,3.763,141600.0
2012-09-21 12:20:00,3.96,3.96,3.95,3.95,398400.0,3.763,3.763,3.7535,3.7535,398400.0
2012-09-21 12:30:00,3.95,3.96,3.95,3.96,252000.0,3.7535,3.763,3.7535,3.763,252000.0
2012-09-21 12:40:00,3.96,3.96,3.96,3.96,223200.0,3.763,3.763,3.763,3.763,223200.0
2012-09-21 12:50:00,3.96,3.96,3.95,3.96,165600.0,3.763,3.763,3.7535,3.763,165600.0
2012-09-21 13:00:00,3.96,3.96,3.96,3.96,146400.0,3.763,3.763,3.763,3.763,146400.0
2012-09-21 13:10:00,3.96,3.96,3.95,3.96,175200.0,3.763,3.763,3.7535,3.763,175200.0
2012-09-21 13:20:00,3.96,3.96,3.95,3.95,62400.0,3.763,3.763,3.7535,3.7535,62400.0
2012-09-21 13:30:00,3.96,3.96,3.95,3.96,158400.0,3.763,3.763,3.7535,3.763,158400.0
2012-09-21 13:40:00,3.96,3.96,3.96,3.96,765600.0,3.763,3.763,3.763,3.763,765600.0
2012-09-21 13:50:00,3.96,3.96,3.96,3.96,412800.0,3.763,3.763,3.763,3.763,412800.0
2012-09-21 14:00:00,3.96,3.96,3.95,3.96,379200.0,3.763,3.763,3.7535,3.763,379200.0
2012-09-21 14:10:00,3.96,3.96,3.94,3.94,492000.0,3.763,3.763,3.744,3.744,492000.0
2012-09-21 14:20:00,3.94,3.95,3.94,3.94,686400.0,3.744,3.7535,3.744,3.744,686400.0
2012-09-21 14:30:00,3.94,3.95,3.94,3.94,424800.0,3.744,3.7535,3.744,3.744,424800.0
2012-09-21 14:40:00,3.94,3.95,3.94,3.95,559200.0,3.744,3.7535,3.744,3.7535,559200.0
2012-09-21 14:50:00,3.95,3.95,3.94,3.94,223200.0,3.7535,3.7535,3.744,3.744,223200.0
2012-09-21 15:00:00,3.94,3.95,3.94,3.94,208800.0,3.744,3.7535,3.744,3.744,208800.0
2012-09-21 15:10:00,3.94,3.95,3.94,3.95,228000.0,3.744,3.7535,3.744,3.7535,228000.0
2012-09-21 15:20:00,3.95,3.95,3.94,3.94,624000.0,3.7535,3.7535,3.744,3.744,624000.0
2012-09-21 15:30:00,3.94,3.94,3.94,3.94,696000.0,3.744,3.744,3.744,3.744,696000.0
2012-09-21 15:40:00,3.93,3.94,3.93,3.93,1041600.0,3.7345,3.744,3.7345,3.7345,1041600.0
2012-09-21 15:50:00,3.93,3.94,3.92,3.92,3501600.0,3.7345,3.744,3.725,3.725,3501600.0
2012-09-24 09:30:00,3.87,3.88,3.86,3.88,3554400.0,3.6775,3.687,3.668,3.687,3554400.0
2012-09-24 09:40:00,3.88,3.88,3.87,3.87,868800.0,3.687,3.687,3.6775,3.6775,868800.0
2012-09-24 09:50:00,3.87,3.89,3.87,3.88,1053600.0,3.6775,3.6965,3.6775,3.687,1053600.0
2012-09-24 10:00:00,3.88,3.89,3.88,3.88,823200.0,3.687,3.6965,3.687,3.687,823200.0
2012-09-24 10:10:00,3.88,3.88,3.87,3.88,2976000.0,3.687,3.687,3.6775,3.687,2976000.0
2012-09-24 10:20:00,3.87,3.89,3.87,3.88,760800.0,3.6775,3.6965,3.6775,3.687,760800.0
2012-09-24 10:30:00,3.88,3.89,3.88,3.89,1694400.0,3.687,3.6965,3.687,3.6965,1694400.0
2012-09-24 10:40:00,3.89,3.9,3.89,3.89,967200.0,3.6965,3.706,3.6965,3.6965,967200.0
2012-09-24 10:50:00,3.89,3.91,3.89,3.91,1884000.0,3.6965,3.7155,3.6965,3.7155,1884000.0
2012-09-24 11:00:00,3.91,3.91,3.9,3.9,600000.0,3.7155,3.7155,3.706,3.706,600000.0
2012-09-24 11:10:00,3.9,3.9,3.89,3.9,2820000.0,3.706,3.706,3.6965,3.706,2820000.0
2012-09-24 11:20:00,3.9,3.9,3.89,3.9,420000.0,3.706,3.706,3.6965,3.706,420000.0
2012-09-24 11:30:00,3.9,3.9,3.89,3.89,597600.0,3.706,3.706,3.6965,3.6965,597600.0
2012-09-24 11:40:00,3.89,3.89,3.89,3.89,657600.0,3.6965,3.6965,3.6965,3.6965,657600.0
2012-09-24 11:50:00,3.89,3.89,3.89,3.89,218400.0,3.6965,3.6965,3.6965,3.6965,218400.0
2012-09-24 12:00:00,3.89,3.89,3.89,3.89,223200.0,3.6965,3.6965,3.6965,3.6965,223200.0
2012-09-24 12:10:00,3.89,3.89,3.89,3.89,468000.0,3.6965,3.6965,3.6965,3.6965,468000.0
2012-09-24 12:20:00,3.89,3.89,3.88,3.89,302400.0,3.6965,3.6965,3.687,3.6965,302400.0
2012-09-24 12:30:00,3.88,3.88,3.88,3.88,556800.0,3.687,3.687,3.687,3.687,556800.0
2012-09-24 12:40:00,3.88,3.89,3.88,3.89,489600.0,3.687,3.6965,3.687,3.6965,489600.0
2012-09-24 12:50:00,3.89,3.89,3.88,3.89,420000.0,3.6965,3.6965,3.687,3.6965,420000.0
2012-09-24 13:00:00,3.89,3.89,3.89,3.89,247200.0,3.6965,3.6965,3.6965,3.6965,247200.0
2012-09-24 13:10:00,3.89,3.89,3.89,3.89,271200.0,3.6965,3.6965,3.6965,3.6965,271200.0
2012-09-24 13:20:00,3.89,3.89,3.89,3.89,187200.0,3.6965,3.6965,3.6965,3.6965,187200.0
2012-09-24 13:30:00,3.88,3.88,3.88,3.88,909600.0,3.687,3.687,3.687,3.687,909600.0
2012-09-24 13:40:00,3.88,3.88,3.88,3.88,595200.0,3.687,3.687,3.687,3.687,595200.0
2012-09-24 13:50:00,3.88,3.89,3.88,3.88,350400.0,3.687,3.6965,3.687,3.687,350400.0
2012-09-24 14:00:00,3.88,3.89,3.88,3.89,636000.0,3.687,3.6965,3.687,3.6965,636000.0
2012-09-24 14:10:00,3.89,3.9,3.89,3.9,928800.0,3.6965,3.706,3.6965,3.706,928800.0
2012-09-24 14:20:00,3.9,3.91,3.9,3.91,1339200.0,3.706,3.7155,3.706,3.7155,1339200.0
2012-09-24 14:30:00,3.91,3.91,3.9,3.91,693600.0,3.7155,3.7155,3.706,3.7155,693600.0
2012-09-24 14:40:00,3.91,3.92,3.91,3.92,636000.0,3.7155,3.725,3.7155,3.725,636000.0
2012-09-24 14:50:00,3.92,3.93,3.92,3.92,1579200.0,3.725,3.7345,3.725,3.725,1579200.0
2012-09-24 15:00:00,3.92,3.92,3.91,3.92,492000.0,3.725,3.725,3.7155,3.725,492000.0
2012-09-24 15:10:00,3.92,3.92,3.91,3.92,938400.0,3.725,3.725,3.7155,3.725,938400.0
2012-09-24 15:20:00,3.92,3.93,3.91,3.92,367200.0,3.725,3.7345,3.7155,3.725,367200.0
2012-09-24 15:30:00,3.92,3.92,3.91,3.92,472800.0,3.725,3.725,3.7155,3.725,472800.0
2012-09-24 15:40:00,3.92,3.92,3.91,3.91,607200.0,3.725,3.725,3.7155,3.7155,607200.0
2012-09-24 15:50:00,3.91,3.91,3.9,3.9,2440800.0,3.7155,3.7155,3.706,3.706,2440800.0
2012-09-25 09:30:00,3.93,3.93,3.92,3.93,1204800.0,3.7345,3.7345,3.725,3.7345,1204800.0
2012-09-25 09:40:00,3.93,3.93,3.92,3.92,1236000.0,3.7345,3.7345,3.725,3.725,1236000.0
2012-09-25 09:50:00,3.92,3.93,3.91,3.93,890400.0,3.725,3.7345,3.7155,3.7345,890400.0
2012-09-25 10:00:00,3.92,3.95,3.92,3.94,3180000.0,3.725,3.7535,3.725,3.744,3180000.0
2012-09-25 10:10:00,3.94,3.95,3.94,3.94,943200.0,3.744,3.7535,3.744,3.744,943200.0
2012-09-25 10:20:00,3.94,3.95,3.93,3.93,854400.0,3.744,3.7535,3.7345,3.7345,854400.0
2012-09-25 10:30:00,3.93,3.94,3.93,3.93,890400.0,3.7345,3.744,3.7345,3.7345,890400.0
2012-09-25 10:40:00,3.93,3.95,3.93,3.94,964800.0,3.7345,3.7535,3.7345,3.744,964800.0
2012-09-25 10:50:00,3.94,3.95,3.94,3.94,201600.0,3.744,3.7535,3.744,3.744,201600.0
2012-09-25 11:00:00,3.94,3.95,3.94,3.95,890400.0,3.744,3.7535,3.744,3.7535,890400.0
2012-09-25 11:10:00,3.95,3.95,3.94,3.95,165600.0,3.7535,3.7535,3.744,3.7535,165600.0
2012-09-25 11:20:00,3.95,3.95,3.94,3.94,489600.0,3.7535,3.7535,3.744,3.744,489600.0
2012-09-25 11:30:00,3.94,3.94,3.94,3.94,338400.0,3.744,3.744,3.744,3.744,338400.0
2012-09-25 11:40:00,3.94,3.94,3.93,3.94,292800.0,3.744,3.744,3.7345,3.744,292800.0
2012-09-25 11:50:00,3.93,3.94,3.93,3.93,780000.0,3.7345,3.744,3.7345,3.7345,780000.0
2012-09-25 12:00:00,3.93,3.93,3.92,3.92,770400.0,3.7345,3.7345,3.725,3.725,770400.0
2012-09-25 12:10:00,3.92,3.92,3.91,3.91,1051200.0,3.725,3.725,3.7155,3.7155,1051200.0
2012-09-25 12:20:00,3.91,3.91,3.91,3.91,544800.0,3.7155,3.7155,3.7155,3.7155,544800.0
2012-09-25 12:30:00,3.91,3.92,3.89,3.89,1461600.0,3.7155,3.725,3.6965,3.6965,1461600.0
2012-09-25 12:40:00,3.89,3.89,3.87,3.88,2380800.0,3.6965,3.6965,3.6775,3.687,2380800.0
2012-09-25 12:50:00,3.88,3.89,3.88,3.89,943200.0,3.687,3.6965,3.687,3.6965,943200.0
2012-09-25 13:00:00,3.89,3.89,3.88,3.88,446400.0,3.6965,3.6965,3.687,3.687,446400.0
2012-09-25 13:10:00,3.88,3.89,3.88,3.88,643200.0,3.687,3.6965,3.687,3.687,643200.0
2012-09-25 13:20:00,3.88,3.89,3.88,3.88,1509600.0,3.687,3.6965,3.687,3.687,1509600.0
2012-09-25 13:30:00,3.88,3.9,3.88,3.89,1951200.0,3.687,3.706,3.687,3.6965,1951200.0
2012-09-25 13:40:00,3.89,3.89,3.87,3.88,1272000.0,3.6965,3.6965,3.6775,3.687,1272000.0
2012-09-25 13:50:00,3.87,3.88,3.87,3.88,1221600.0,3.6775,3.687,3.6775,3.687,1221600.0
2012-09-25 14:00:00,3.88,3.88,3.87,3.88,801600.0,3.687,3.687,3.6775,3.687,801600.0
2012-09-25 14:10:00,3.88,3.89,3.87,3.87,1682400.0,3.687,3.6965,3.6775,3.6775,1682400.0
2012-09-25 14:20:00,3.87,3.87,3.85,3.86,1960800.0,3.6775,3.6775,3.6585,3.668,1960800.0
2012-09-25 14:30:00,3.86,3.87,3.86,3.87,688800.0,3.668,3.6775,3.668,3.6775,688800.0
2012-09-25 14:40:00,3.87,3.87,3.84,3.86,2966400.0,3.6775,3.6775,3.649,3.668,2966400.0
2012-09-25 14:50:00,3.86,3.86,3.83,3.83,1365600.0,3.668,3.668,3.6395,3.6395,1365600.0
2012-09-25 15:00:00,3.83,3.84,3.82,3.82,2112000.0,3.6395,3.649,3.63,3.63,2112000.0
2012-09-25 15:10:00,3.82,3.82,3.79,3.81,3554400.0,3.63,3.63,3.6015,3.6205,3554400.0
2012-09-25 15:20:00,3.8,3.83,3.8,3.82,1677600.0,3.611,3.6395,3.611,3.63,1677600.0
2012-09-25 15:30:00,3.82,3.83,3.8,3.8,2126400.0,3.63,3.6395,3.611,3.611,2126400.0
2012-09-25 15:40:00,3.8,3.81,3.79,3.8,1912800.0,3.611,3.6205,3.6015,3.611,1912800.0
2012-09-25 15:50:00,3.8,3.8,3.78,3.78,3180000.0,3.611,3.611,3.592,3.592,3180000.0
2012-09-26 09:30:00,3.78,3.78,3.76,3.76,3398400.0,3.592,3.592,3.573,3.573,3398400.0
2012-09-26 09:40:00,3.76,3.76,3.74,3.74,3033600.0,3.573,3.573,3.554,3.554,3033600.0
2012-09-26 09:50:00,3.74,3.76,3.74,3.76,1106400.0,3.554,3.573,3.554,3.573,1106400.0
2012-09-26 10:00:00,3.75,3.76,3.74,3.75,1166400.0,3.5635,3.573,3.554,3.5635,1166400.0
2012-09-26 10:10:00,3.75,3.75,3.74,3.75,496800.0,3.5635,3.5635,3.554,3.5635,496800.0
2012-09-26 10:20:00,3.74,3.74,3.72,3.72,1317600.0,3.554,3.554,3.5349,3.5349,1317600.0
2012-09-26 10:30:00,3.72,3.73,3.69,3.7,1948800.0,3.5349,3.5445,3.5064,3.5159,1948800.0
2012-09-26 10:40:00,3.7,3.71,3.69,3.71,1221600.0,3.5159,3.5254,3.5064,3.5254,1221600.0
2012-09-26 10:50:00,3.71,3.72,3.7,3.7,768000.0,3.5254,3.5349,3.5159,3.5159,768000.0
2012-09-26 11:00:00,3.7,3.72,3.7,3.72,825600.0,3.5159,3.5349,3.5159,3.5349,825600.0
2012-09-26 11:10:00,3.72,3.74,3.71,3.74,1384800.0,3.5349,3.554,3.5254,3.554,1384800.0
2012-09-26 11:20:00,3.73,3.74,3.73,3.73,652800.0,3.5445,3.554,3.5445,3.5445,652800.0
2012-09-26 11:30:00,3.73,3.73,3.72,3.72,513600.0,3.5445,3.5445,3.5349,3.5349,513600.0
2012-09-26 11:40:00,3.72,3.74,3.72,3.73,614400.0,3.5349,3.554,3.5349,3.5445,614400.0
2012-09-26 11:50:00,3.73,3.73,3.72,3.73,487200.0,3.5445,3.5445,3.5349,3.5445,487200.0
2012-09-26 12:00:00,3.73,3.75,3.73,3.74,1032000.0,3.5445,3.5635,3.5445,3.554,1032000.0
2012-09-26 12:10:00,3.74,3.75,3.74,3.74,1056000.0,3.554,3.5635,3.554,3.554,1056000.0
2012-09-26 12:20:00,3.74,3.75,3.73,3.73,528000.0,3.554,3.5635,3.5445,3.5445,528000.0
2012-09-26 12:30:00,3.73,3.74,3.73,3.74,141600.0,3.5445,3.554,3.5445,3.554,141600.0
2012-09-26 12:40:00,3.74,3.74,3.72,3.73,117600.0,3.554,3.554,3.5349,3.5445,117600.0
2012-09-26 12:50:00,3.73,3.75,3.72,3.75,1296000.0,3.5445,3.5635,3.5349,3.5635,1296000.0
2012-09-26 13:00:00,3.75,3.76,3.74,3.75,1605600.0,3.5635,3.573,3.554,3.5635,1605600.0
2012-09-26 13:10:00,3.75,3.75,3.74,3.75,307200.0,3.5635,3.5635,3.554,3.5635,307200.0
2012-09-26 13:20:00,3.75,3.76,3.75,3.76,1312800.0,3.5635,3.573,3.5635,3.573,1312800.0
2012-09-26 13:30:00,3.76,3.76,3.75,3.75,753600.0,3.573,3.573,3.5635,3.5635,753600.0
2012-09-26 13:40:00,3.75,3.76,3.74,3.74,489600.0,3.5635,3.573,3.554,3.554,489600.0
2012-09-26 13:50:00,3.74,3.75,3.73,3.73,1353600.0,3.554,3.5635,3.5445,3.5445,1353600.0
2012-09-26 14:00:00,3.73,3.75,3.73,3.75,1970400.0,3.5445,3.5635,3.5445,3.5635,1970400.0
2012-09-26 14:10:00,3.75,3.75,3.74,3.75,684000.0,3.5635,3.5635,3.554,3.5635,684000.0
2012-09-26 14:20:00,3.75,3.76,3.74,3.74,504000.0,3.5635,3.573,3.554,3.554,504000.0
2012-09-26 14:30:00,3.74,3.75,3.73,3.74,1281600.0,3.554,3.5635,3.5445,3.554,1281600.0
2012-09-26 14:40:00,3.74,3.74,3.73,3.74,722400.0,3.554,3.554,3.5445,3.554,722400.0
2012-09-26 14:50:00,3.74,3.74,3.73,3.74,324000.0,3.554,3.554,3.5445,3.554,324000.0
2012-09-26 15:00:00,3.74,3.74,3.72,3.72,691200.0,3.554,3.554,3.5349,3.5349,691200.0
2012-09-26 15:10:00,3.72,3.74,3.72,3.73,916800.0,3.5349,3.554,3.5349,3.5445,916800.0
2012-09-26 15:20:00,3.73,3.74,3.72,3.72,564000.0,3.5445,3.554,3.5349,3.5349,564000.0
2012-09-26 15:30:00,3.72,3.73,3.71,3.72,907200.0,3.5349,3.5445,3.5254,3.5349,907200.0
2012-09-26 15:40:00,3.72,3.72,3.71,3.71,559200.0,3.5349,3.5349,3.5254,3.5254,559200.0
2012-09-26 15:50:00,3.71,3.73,3.71,3.72,1536000.0,3.5254,3.5445,3.5254,3.5349,1536000.0
2012-09-27 09:30:00,3.76,3.77,3.75,3.76,1171200.0,3.573,3.5825,3.5635,3.573,1171200.0
2012-09-27 09:40:00,3.76,3.76,3.75,3.76,1123200.0,3.573,3.573,3.5635,3.573,1123200.0
2012-09-27 09:50:00,3.76,3.76,3.74,3.75,1113600.0,3.573,3.573,3.554,3.5635,1113600.0
2012-09-27 10:00:00,3.74,3.75,3.73,3.74,1053600.0,3.554,3.5635,3.5445,3.554,1053600.0
2012-09-27 10:10:00,3.74,3.76,3.73,3.75,648000.0,3.554,3.573,3.5445,3.5635,648000.0
2012-09-27 10:20:00,3.75,3.76,3.74,3.75,712800.0,3.5635,3.573,3.554,3.5635,712800.0
2012-09-27 10:30:00,3.74,3.76,3.74,3.74,816000.0,3.554,3.573,3.554,3.554,816000.0
2012-09-27 10:40:00,3.75,3.76,3.75,3.76,348000.0,3.5635,3.573,3.5635,3.573,348000.0
2012-09-27 10:50:00,3.76,3.77,3.75,3.76,607200.0,3.573,3.5825,3.5635,3.573,607200.0
2012-09-27 11:00:00,3.76,3.77,3.76,3.76,273600.0,3.573,3.5825,3.573,3.573,273600.0
2012-09-27 11:10:00,3.76,3.76,3.75,3.75,333600.0,3.573,3.573,3.5635,3.5635,333600.0
2012-09-27 11:20:00,3.76,3.76,3.74,3.75,813600.0,3.573,3.573,3.554,3.5635,813600.0
2012-09-27 11:30:00,3.75,3.76,3.75,3.75,158400.0,3.5635,3.573,3.5635,3.5635,158400.0
2012-09-27 11:40:00,3.76,3.76,3.76,3.76,81600.0,3.573,3.573,3.573,3.573,81600.0
2012-09-27 11:50:00,3.76,3.79,3.76,3.79,1567200.0,3.573,3.6015,3.573,3.6015,1567200.0
2012-09-27 12:00:00,3.79,3.81,3.78,3.8,2556000.0,3.6015,3.6205,3.592,3.611,2556000.0
2012-09-27 12:10:00,3.8,3.81,3.8,3.8,1116000.0,3.611,3.6205,3.611,3.611,1116000.0
2012-09-27 12:20:00,3.81,3.83,3.8,3.82,1512000.0,3.6205,3.6395,3.611,3.63,1512000.0
2012-09-27 12:30:00,3.82,3.82,3.81,3.82,475200.0,3.63,3.63,3.6205,3.63,475200.0
2012-09-27 12:40:00,3.81,3.82,3.81,3.81,276000.0,3.6205,3.63,3.6205,3.6205,276000.0
2012-09-27 12:50:00,3.81,3.82,3.81,3.81,448800.0,3.6205,3.63,3.6205,3.6205,448800.0
2012-09-27 13:00:00,3.81,3.82,3.81,3.81,172800.0,3.6205,3.63,3.6205,3.6205,172800.0
2012-09-27 13:10:00,3.81,3.82,3.81,3.81,194400.0,3.6205,3.63,3.6205,3.6205,194400.0
2012-09-27 13:20:00,3.82,3.82,3.82,3.82,96000.0,3.63,3.63,3.63,3.63,96000.0
2012-09-27 13:30:00,3.82,3.84,3.82,3.84,823200.0,3.63,3.649,3.63,3.649,823200.0
2012-09-27 13:40:00,3.83,3.85,3.83,3.84,1406400.0,3.6395,3.6585,3.6395,3.649,1406400.0
2012-09-27 13:50:00,3.84,3.84,3.83,3.83,1132800.0,3.649,3.649,3.6395,3.6395,1132800.0
2012-09-27 14:00:00,3.83,3.84,3.83,3.83,376800.0,3.6395,3.649,3.6395,3.6395,376800.0
2012-09-27 14:10:00,3.83,3.84,3.83,3.84,223200.0,3.6395,3.649,3.6395,3.649,223200.0
2012-09-27 14:20:00,3.84,3.84,3.84,3.84,336000.0,3.649,3.649,3.649,3.649,336000.0
2012-09-27 14:30:00,3.84,3.84,3.84,3.84,919200.0,3.649,3.649,3.649,3.649,919200.0
2012-09-27 14:40:00,3.84,3.84,3.84,3.84,266400.0,3.649,3.649,3.649,3.649,266400.0
2012-09-27 14:50:00,3.84,3.85,3.83,3.83,364800.0,3.649,3.6585,3.6395,3.6395,364800.0
2012-09-27 15:00:00,3.83,3.83,3.83,3.83,276000.0,3.6395,3.6395,3.6395,3.6395,276000.0
2012-09-27 15:10:00,3.83,3.83,3.82,3.83,542400.0,3.6395,3.6395,3.63,3.6395,542400.0
2012-09-27 15:20:00,3.83,3.83,3.82,3.83,280800.0,3.6395,3.6395,3.63,3.6395,280800.0
2012-09-27 15:30:00,3.83,3.84,3.83,3.83,890400.0,3.6395,3.649,3.6395,3.6395,890400.0
2012-09-27 15:40:00,3.83,3.83,3.82,3.82,588000.0,3.6395,3.6395,3.63,3.63,588000.0
2012-09-27 15:50:00,3.82,3.83,3.82,3.82,1423200.0,3.63,3.6395,3.63,3.63,1423200.0
2012-09-28 09:30:00,3.78,3.78,3.76,3.78,998400.0,3.592,3.592,3.573,3.592,998400.0
2012-09-28 09:40:00,3.77,3.78,3.74,3.75,2736000.0,3.5825,3.592,3.554,3.5635,2736000.0
2012-09-28 09:50:00,3.75,3.75,3.73,3.74,1768800.0,3.5635,3.5635,3.5445,3.554,1768800.0
2012-09-28 10:00:00,3.74,3.76,3.74,3.76,2630400.0,3.554,3.573,3.554,3.573,2630400.0
2012-09-28 10:10:00,3.76,3.76,3.74,3.75,633600.0,3.573,3.573,3.554,3.5635,633600.0
2012-09-28 10:20:00,3.75,3.76,3.73,3.74,751200.0,3.5635,3.573,3.5445,3.554,751200.0
2012-09-28 10:30:00,3.74,3.76,3.73,3.75,916800.0,3.554,3.573,3.5445,3.5635,916800.0
2012-09-28 10:40:00,3.76,3.76,3.75,3.75,549600.0,3.573,3.573,3.5635,3.5635,549600.0
2012-09-28 10:50:00,3.76,3.76,3.74,3.75,732000.0,3.573,3.573,3.554,3.5635,732000.0
2012-09-28 11:00:00,3.75,3.75,3.74,3.75,280800.0,3.5635,3.5635,3.554,3.5635,280800.0
2012-09-28 11:10:00,3.75,3.75,3.74,3.75,928800.0,3.5635,3.5635,3.554,3.5635,928800.0
2012-09-28 11:20:00,3.74,3.75,3.73,3.73,724800.0,3.554,3.5635,3.5445,3.5445,724800.0
2012-09-28 11:30:00,3.73,3.75,3.73,3.74,434400.0,3.5445,3.5635,3.5445,3.554,434400.0
2012-09-28 11:40:00,3.74,3.76,3.74,3.76,885600.0,3.554,3.573,3.554,3.573,885600.0
2012-09-28 11:50:00,3.76,3.76,3.75,3.75,648000.0,3.573,3.573,3.5635,3.5635,648000.0
2012-09-28 12:00:00,3.75,3.78,3.75,3.77,1761600.0,3.5635,3.592,3.5635,3.5825,1761600.0
2012-09-28 12:10:00,3.77,3.8,3.77,3.79,1749600.0,3.5825,3.611,3.5825,3.6015,1749600.0
2012-09-28 12:20:00,3.79,3.79,3.77,3.77,1152000.0,3.6015,3.6015,3.5825,3.5825,1152000.0
2012-09-28 12:30:00,3.77,3.78,3.77,3.77,316800.0,3.5825,3.592,3.5825,3.5825,316800.0
2012-09-28 12:40:00,3.77,3.78,3.77,3.78,103200.0,3.5825,3.592,3.5825,3.592,103200.0
2012-09-28 12:50:00,3.77,3.78,3.77,3.78,204000.0,3.5825,3.592,3.5825,3.592,204000.0
2012-09-28 13:00:00,3.78,3.78,3.77,3.78,708000.0,3.592,3.592,3.5825,3.592,708000.0
2012-09-28 13:10:00,3.78,3.78,3.76,3.77,458400.0,3.592,3.592,3.573,3.5825,458400.0
2012-09-28 13:20:00,3.77,3.79,3.77,3.79,859200.0,3.5825,3.6015,3.5825,3.6015,859200.0
2012-09-28 13:30:00,3.79,3.81,3.79,3.81,1202400.0,3.6015,3.6205,3.6015,3.6205,1202400.0
2012-09-28 13:40:00,3.81,3.81,3.8,3.8,1137600.0,3.6205,3.6205,3.611,3.611,1137600.0
2012-09-28 13:50:00,3.8,3.8,3.8,3.8,652800.0,3.611,3.611,3.611,3.611,652800.0
2012-09-28 14:00:00,3.8,3.81,3.79,3.79,1730400.0,3.611,3.6205,3.6015,3.6015,1730400.0
2012-09-28 14:10:00,3.79,3.8,3.79,3.79,967200.0,3.6015,3.611,3.6015,3.6015,967200.0
2012-09-28 14:20:00,3.79,3.79,3.78,3.78,1089600.0,3.6015,3.6015,3.592,3.592,1089600.0
2012-09-28 14:30:00,3.78,3.78,3.77,3.78,1207200.0,3.592,3.592,3.5825,3.592,1207200.0
2012-09-28 14:40:00,3.78,3.78,3.78,3.78,216000.0,3.592,3.592,3.592,3.592,216000.0
2012-09-28 14:50:00,3.78,3.78,3.78,3.78,338400.0,3.592,3.592,3.592,3.592,338400.0
2012-09-28 15:00:00,3.78,3.78,3.77,3.78,2440800.0,3.592,3.592,3.5825,3.592,2440800.0
2012-09-28 15:10:00,3.78,3.78,3.77,3.77,736800.0,3.592,3.592,3.5825,3.5825,736800.0
2012-09-28 15:20:00,3.77,3.77,3.76,3.76,554400.0,3.5825,3.5825,3.573,3.573,554400.0
2012-09-28 15:30:00,3.76,3.77,3.75,3.75,1653600.0,3.573,3.5825,3.5635,3.5635,1653600.0
2012-09-28 15:40:00,3.75,3.8,3.75,3.78,2664000.0,3.5635,3.611,3.5635,3.592,2664000.0
2012-09-28 15:50:00,3.79,3.79,3.76,3.76,2052000.0,3.6015,3.6015,3.573,3.573,2052000.0
2012-10-01 09:30:00,3.81,3.84,3.81,3.84,4555200.0,3.6205,3.649,3.6205,3.649,4555200.0
2012-10-01 09:40:00,3.84,3.84,3.83,3.83,919200.0,3.649,3.649,3.6395,3.6395,919200.0
2012-10-01 09:50:00,3.83,3.83,3.82,3.82,717600.0,3.6395,3.6395,3.63,3.63,717600.0
2012-10-01 10:00:00,3.83,3.9,3.83,3.9,6835200.0,3.6395,3.706,3.6395,3.706,6835200.0
2012-10-01 10:10:00,3.9,3.9,3.89,3.89,1831200.0,3.706,3.706,3.6965,3.6965,1831200.0
2012-10-01 10:20:00,3.89,3.89,3.88,3.88,1264800.0,3.6965,3.6965,3.687,3.687,1264800.0
2012-10-01 10:30:00,3.88,3.89,3.88,3.88,1024800.0,3.687,3.6965,3.687,3.687,1024800.0
2012-10-01 10:40:00,3.88,3.88,3.87,3.87,1480800.0,3.687,3.687,3.6775,3.6775,1480800.0
2012-10-01 10:50:00,3.87,3.88,3.87,3.87,655200.0,3.6775,3.687,3.6775,3.6775,655200.0
2012-10-01 11:00:00,3.88,3.89,3.88,3.88,1826400.0,3.687,3.6965,3.687,3.687,1826400.0
2012-10-01 11:10:00,3.88,3.89,3.88,3.88,614400.0,3.687,3.6965,3.687,3.687,614400.0
2012-10-01 11:20:00,3.88,3.89,3.88,3.88,1255200.0,3.687,3.6965,3.687,3.687,1255200.0
2012-10-01 11:30:00,3.88,3.88,3.87,3.88,696000.0,3.687,3.687,3.6775,3.687,696000.0
2012-10-01 11:40:00,3.88,3.88,3.87,3.87,1195200.0,3.687,3.687,3.6775,3.6775,1195200.0
2012-10-01 11:50:00,3.87,3.88,3.86,3.86,1372800.0,3.6775,3.687,3.668,3.668,1372800.0
2012-10-01 12:00:00,3.86,3.87,3.86,3.86,417600.0,3.668,3.6775,3.668,3.668,417600.0
2012-10-01 12:10:00,3.86,3.87,3.86,3.86,667200.0,3.668,3.6775,3.668,3.668,667200.0
2012-10-01 12:20:00,3.86,3.87,3.86,3.87,1140000.0,3.668,3.6775,3.668,3.6775,1140000.0
2012-10-01 12:30:00,3.87,3.88,3.86,3.87,614400.0,3.6775,3.687,3.668,3.6775,614400.0
2012-10-01 12:40:00,3.87,3.87,3.85,3.85,537600.0,3.6775,3.6775,3.6585,3.6585,537600.0
2012-10-01 12:50:00,3.85,3.85,3.83,3.84,1723200.0,3.6585,3.6585,3.6395,3.649,1723200.0
2012-10-01 13:00:00,3.84,3.84,3.82,3.82,614400.0,3.649,3.649,3.63,3.63,614400.0
2012-10-01 13:10:00,3.82,3.82,3.8,3.81,1560000.0,3.63,3.63,3.611,3.6205,1560000.0
2012-10-01 13:20:00,3.81,3.83,3.81,3.82,477600.0,3.6205,3.6395,3.6205,3.63,477600.0
2012-10-01 13:30:00,3.82,3.82,3.81,3.81,1070400.0,3.63,3.63,3.6205,3.6205,1070400.0
2012-10-01 13:40:00,3.81,3.83,3.8,3.82,739200.0,3.6205,3.6395,3.611,3.63,739200.0
2012-10-01 13:50:00,3.83,3.84,3.83,3.84,1245600.0,3.6395,3.649,3.6395,3.649,1245600.0
2012-10-01 14:00:00,3.84,3.85,3.83,3.84,888000.0,3.649,3.6585,3.6395,3.649,888000.0
2012-10-01 14:10:00,3.84,3.84,3.82,3.82,660000.0,3.649,3.649,3.63,3.63,660000.0
2012-10-01 14:20:00,3.83,3.83,3.82,3.83,511200.0,3.6395,3.6395,3.63,3.6395,511200.0
2012-10-01 14:30:00,3.83,3.84,3.82,3.84,552000.0,3.6395,3.649,3.63,3.649,552000.0
2012-10-01 14:40:00,3.83,3.84,3.83,3.84,460800.0,3.6395,3.649,3.6395,3.649,460800.0
2012-10-01 14:50:00,3.84,3.84,3.84,3.84,619200.0,3.649,3.649,3.649,3.649,619200.0
2012-10-01 15:00:00,3.84,3.84,3.82,3.83,674400.0,3.649,3.649,3.63,3.6395,674400.0
2012-10-01 15:10:00,3.82,3.82,3.8,3.8,1752000.0,3.63,3.63,3.611,3.611,1752000.0
2012-10-01 15:20:00,3.8,3.8,3.77,3.79,1908000.0,3.611,3.611,3.5825,3.6015,1908000.0
2012-10-01 15:30:00,3.79,3.8,3.78,3.79,1682400.0,3.6015,3.611,3.592,3.6015,1682400.0
2012-10-01 15:40:00,3.79,3.81,3.78,3.79,1116000.0,3.6015,3.6205,3.592,3.6015,1116000.0
2012-10-01 15:50:00,3.79,3.8,3.78,3.8,2100000.0,3.6015,3.611,3.592,3.611,2100000.0
2012-10-02 09:30:00,3.84,3.86,3.83,3.84,4423200.0,3.649,3.668,3.6395,3.649,4423200.0
2012-10-02 09:40:00,3.84,3.85,3.83,3.84,2810400.0,3.649,3.6585,3.6395,3.649,2810400.0
2012-10-02 09:50:00,3.83,3.84,3.82,3.83,2342400.0,3.6395,3.649,3.63,3.6395,2342400.0
2012-10-02 10:00:00,3.83,3.83,3.8,3.81,3650400.0,3.6395,3.6395,3.611,3.6205,3650400.0
2012-10-02 10:10:00,3.81,3.82,3.81,3.82,1466400.0,3.6205,3.63,3.6205,3.63,1466400.0
2012-10-02 10:20:00,3.82,3.83,3.82,3.83,1934400.0,3.63,3.6395,3.63,3.6395,1934400.0
2012-10-02 10:30:00,3.83,3.84,3.83,3.83,2076000.0,3.6395,3.649,3.6395,3.6395,2076000.0
2012-10-02 10:40:00,3.83,3.84,3.83,3.83,1053600.0,3.6395,3.649,3.6395,3.6395,1053600.0
2012-10-02 10:50:00,3.83,3.83,3.8,3.8,3439200.0,3.6395,3.6395,3.611,3.611,3439200.0
2012-10-02 11:00:00,3.8,3.81,3.8,3.8,1896000.0,3.611,3.6205,3.611,3.611,1896000.0
2012-10-02 11:10:00,3.79,3.81,3.79,3.81,3756000.0,3.6015,3.6205,3.6015,3.6205,3756000.0
2012-10-02 11:20:00,3.81,3.81,3.8,3.8,2157600.0,3.6205,3.6205,3.611,3.611,2157600.0
2012-10-02 11:30:00,3.8,3.82,3.77,3.77,5412000.0,3.611,3.63,3.5825,3.5825,5412000.0
2012-10-02 11:40:00,3.77,3.78,3.76,3.77,3585600.0,3.5825,3.592,3.573,3.5825,3585600.0
2012-10-02 11:50:00,3.77,3.79,3.77,3.78,3528000.0,3.5825,3.6015,3.5825,3.592,3528000.0
2012-10-02 12:00:00,3.77,3.78,3.77,3.78,2654400.0,3.5825,3.592,3.5825,3.592,2654400.0
2012-10-02 12:10:00,3.78,3.8,3.77,3.79,2076000.0,3.592,3.611,3.5825,3.6015,2076000.0
2012-10-02 12:20:00,3.79,3.8,3.78,3.79,1689600.0,3.6015,3.611,3.592,3.6015,1689600.0
2012-10-02 12:30:00,3.79,3.79,3.78,3.79,1252800.0,3.6015,3.6015,3.592,3.6015,1252800.0
2012-10-02 12:40:00,3.79,3.79,3.78,3.79,343200.0,3.6015,3.6015,3.592,3.6015,343200.0
2012-10-02 12:50:00,3.79,3.8,3.79,3.79,98400.0,3.6015,3.611,3.6015,3.6015,98400.0
2012-10-02 13:00:00,3.79,3.79,3.79,3.79,811200.0,3.6015,3.6015,3.6015,3.6015,811200.0
2012-10-02 13:10:00,3.79,3.79,3.79,3.79,804000.0,3.6015,3.6015,3.6015,3.6015,804000.0
2012-10-02 13:20:00,3.79,3.79,3.78,3.78,1056000.0,3.6015,3.6015,3.592,3.592,1056000.0
2012-10-02 13:30:00,3.78,3.8,3.78,3.8,1120800.0,3.592,3.611,3.592,3.611,1120800.0
2012-10-02 13:40:00,3.8,3.8,3.79,3.79,453600.0,3.611,3.611,3.6015,3.6015,453600.0
2012-10-02 13:50:00,3.79,3.79,3.77,3.78,2037600.0,3.6015,3.6015,3.5825,3.592,2037600.0
2012-10-02 14:00:00,3.78,3.79,3.77,3.78,607200.0,3.592,3.6015,3.5825,3.592,607200.0
2012-10-02 14:10:00,3.78,3.79,3.78,3.78,1843200.0,3.592,3.6015,3.592,3.592,1843200.0
2012-10-02 14:20:00,3.78,3.78,3.76,3.77,2232000.0,3.592,3.592,3.573,3.5825,2232000.0
2012-10-02 14:30:00,3.77,3.77,3.76,3.77,883200.0,3.5825,3.5825,3.573,3.5825,883200.0
2012-10-02 14:40:00,3.76,3.77,3.76,3.76,2152800.0,3.573,3.5825,3.573,3.573,2152800.0
2012-10-02 14:50:00,3.76,3.77,3.76,3.76,2210400.0,3.573,3.5825,3.573,3.573,2210400.0
2012-10-02 15:00:00,3.76,3.78,3.76,3.77,1888800.0,3.573,3.592,3.573,3.5825,1888800.0
2012-10-02 15:10:00,3.77,3.78,3.76,3.78,1152000.0,3.5825,3.592,3.573,3.592,1152000.0
2012-10-02 15:20:00,3.78,3.79,3.78,3.79,1576800.0,3.592,3.6015,3.592,3.6015,1576800.0
2012-10-02 15:30:00,3.79,3.8,3.78,3.8,2695200.0,3.6015,3.611,3.592,3.611,2695200.0
2012-10-02 15:40:00,3.8,3.81,3.79,3.8,2335200.0,3.611,3.6205,3.6015,3.611,2335200.0
2012-10-02 15:50:00,3.8,3.81,3.8,3.81,2695200.0,3.611,3.6205,3.611,3.6205,2695200.0
2012-10-03 09:30:00,3.84,3.84,3.82,3.82,1464000.0,3.649,3.649,3.63,3.63,1464000.0
2012-10-03 09:40:00,3.82,3.82,3.81,3.81,1428000.0,3.63,3.63,3.6205,3.6205,1428000.0
2012-10-03 09:50:00,3.81,3.82,3.8,3.8,2196000.0,3.6205,3.63,3.611,3.611,2196000.0
2012-10-03 10:00:00,3.81,3.82,3.78,3.8,3352800.0,3.6205,3.63,3.592,3.611,3352800.0
2012-10-03 10:10:00,3.8,3.84,3.8,3.84,1941600.0,3.611,3.649,3.611,3.649,1941600.0
2012-10-03 10:20:00,3.84,3.84,3.83,3.84,967200.0,3.649,3.649,3.6395,3.649,967200.0
2012-10-03 10:30:00,3.84,3.84,3.82,3.83,938400.0,3.649,3.649,3.63,3.6395,938400.0
2012-10-03 10:40:00,3.83,3.83,3.82,3.82,974400.0,3.6395,3.6395,3.63,3.63,974400.0
2012-10-03 10:50:00,3.82,3.82,3.82,3.82,496800.0,3.63,3.63,3.63,3.63,496800.0
2012-10-03 11:00:00,3.82,3.84,3.82,3.84,1593600.0,3.63,3.649,3.63,3.649,1593600.0
2012-10-03 11:10:00,3.84,3.87,3.84,3.86,3645600.0,3.649,3.6775,3.649,3.668,3645600.0
2012-10-03 11:20:00,3.86,3.87,3.86,3.86,2047200.0,3.668,3.6775,3.668,3.668,2047200.0
2012-10-03 11:30:00,3.86,3.86,3.85,3.86,837600.0,3.668,3.668,3.6585,3.668,837600.0
2012-10-03 11:40:00,3.86,3.88,3.86,3.87,1768800.0,3.668,3.687,3.668,3.6775,1768800.0
2012-10-03 11:50:00,3.87,3.88,3.86,3.87,1084800.0,3.6775,3.687,3.668,3.6775,1084800.0
2012-10-03 12:00:00,3.87,3.87,3.86,3.87,506400.0,3.6775,3.6775,3.668,3.6775,506400.0
2012-10-03 12:10:00,3.87,3.87,3.87,3.87,300000.0,3.6775,3.6775,3.6775,3.6775,300000.0
2012-10-03 12:20:00,3.87,3.88,3.87,3.88,705600.0,3.6775,3.687,3.6775,3.687,705600.0
2012-10-03 12:30:00,3.88,3.88,3.88,3.88,895200.0,3.687,3.687,3.687,3.687,895200.0
2012-10-03 12:40:00,3.88,3.88,3.87,3.88,1120800.0,3.687,3.687,3.6775,3.687,1120800.0
2012-10-03 12:50:00,3.88,3.88,3.87,3.87,988800.0,3.687,3.687,3.6775,3.6775,988800.0
2012-10-03 13:00:00,3.87,3.87,3.87,3.87,165600.0,3.6775,3.6775,3.6775,3.6775,165600.0
2012-10-03 13:10:00,3.87,3.87,3.87,3.87,129600.0,3.6775,3.6775,3.6775,3.6775,129600.0
2012-10-03 13:20:00,3.87,3.87,3.87,3.87,223200.0,3.6775,3.6775,3.6775,3.6775,223200.0
2012-10-03 13:30:00,3.87,3.87,3.84,3.84,1711200.0,3.6775,3.6775,3.649,3.649,1711200.0
2012-10-03 13:40:00,3.84,3.85,3.83,3.84,849600.0,3.649,3.6585,3.6395,3.649,849600.0
2012-10-03 13:50:00,3.84,3.85,3.84,3.84,544800.0,3.649,3.6585,3.649,3.649,544800.0
2012-10-03 14:00:00,3.84,3.85,3.84,3.85,1106400.0,3.649,3.6585,3.649,3.6585,1106400.0
2012-10-03 14:10:00,3.85,3.85,3.84,3.84,295200.0,3.6585,3.6585,3.649,3.649,295200.0
2012-10-03 14:20:00,3.84,3.85,3.83,3.83,1797600.0,3.649,3.6585,3.6395,3.6395,1797600.0
2012-10-03 14:30:00,3.83,3.85,3.83,3.85,1689600.0,3.6395,3.6585,3.6395,3.6585,1689600.0
2012-10-03 14:40:00,3.85,3.85,3.84,3.84,352800.0,3.6585,3.6585,3.649,3.649,352800.0
2012-10-03 14:50:00,3.84,3.84,3.83,3.84,856800.0,3.649,3.649,3.6395,3.649,856800.0
2012-10-03 15:00:00,3.84,3.84,3.82,3.83,552000.0,3.649,3.649,3.63,3.6395,552000.0
2012-10-03 15:10:00,3.83,3.84,3.82,3.84,813600.0,3.6395,3.649,3.63,3.649,813600.0
2012-10-03 15:20:00,3.84,3.86,3.83,3.85,1147200.0,3.649,3.668,3.6395,3.6585,1147200.0
2012-10-03 15:30:00,3.85,3.85,3.84,3.85,1104000.0,3.6585,3.6585,3.649,3.6585,1104000.0
2012-10-03 15:40:00,3.85,3.86,3.85,3.85,1185600.0,3.6585,3.668,3.6585,3.6585,1185600.0
2012-10-03 15:50:00,3.85,3.86,3.85,3.86,1876800.0,3.6585,3.668,3.6585,3.668,1876800.0
2012-10-04 09:30:00,3.9,3.91,3.88,3.89,1634400.0,3.706,3.7155,3.687,3.6965,1634400.0
2012-10-04 09:40:00,3.89,3.9,3.88,3.9,777600.0,3.6965,3.706,3.687,3.706,777600.0
2012-10-04 09:50:00,3.9,3.91,3.89,3.9,804000.0,3.706,3.7155,3.6965,3.706,804000.0
2012-10-04 10:00:00,3.9,3.94,3.89,3.94,3396000.0,3.706,3.744,3.6965,3.744,3396000.0
2012-10-04 10:10:00,3.94,3.95,3.94,3.94,2140800.0,3.744,3.7535,3.744,3.744,2140800.0
2012-10-04 10:20:00,3.94,3.95,3.94,3.94,408000.0,3.744,3.7535,3.744,3.744,408000.0
2012-10-04 10:30:00,3.94,3.94,3.93,3.94,782400.0,3.744,3.744,3.7345,3.744,782400.0
2012-10-04 10:40:00,3.94,3.94,3.92,3.93,1766400.0,3.744,3.744,3.725,3.7345,1766400.0
2012-10-04 10:50:00,3.93,3.94,3.93,3.94,916800.0,3.7345,3.744,3.7345,3.744,916800.0
2012-10-04 11:00:00,3.94,3.94,3.91,3.92,3823200.0,3.744,3.744,3.7155,3.725,3823200.0
2012-10-04 11:10:00,3.92,3.93,3.92,3.92,828000.0,3.725,3.7345,3.725,3.725,828000.0
2012-10-04 11:20:00,3.92,3.92,3.91,3.91,1492800.0,3.725,3.725,3.7155,3.7155,1492800.0
2012-10-04 11:30:00,3.9,3.91,3.9,3.91,554400.0,3.706,3.7155,3.706,3.7155,554400.0
2012-10-04 11:40:00,3.91,3.92,3.91,3.91,511200.0,3.7155,3.725,3.7155,3.7155,511200.0
2012-10-04 11:50:00,3.91,3.92,3.91,3.91,722400.0,3.7155,3.725,3.7155,3.7155,722400.0
2012-10-04 12:00:00,3.91,3.93,3.91,3.93,1056000.0,3.7155,3.7345,3.7155,3.7345,1056000.0
2012-10-04 12:10:00,3.93,3.94,3.93,3.93,1348800.0,3.7345,3.744,3.7345,3.7345,1348800.0
2012-10-04 12:20:00,3.93,3.94,3.93,3.93,806400.0,3.7345,3.744,3.7345,3.7345,806400.0
2012-10-04 12:30:00,3.93,3.93,3.93,3.93,403200.0,3.7345,3.7345,3.7345,3.7345,403200.0
2012-10-04 12:40:00,3.93,3.93,3.92,3.92,254400.0,3.7345,3.7345,3.725,3.725,254400.0
2012-10-04 12:50:00,3.92,3.92,3.92,3.92,453600.0,3.725,3.725,3.725,3.725,453600.0
2012-10-04 13:00:00,3.92,3.93,3.92,3.93,235200.0,3.725,3.7345,3.725,3.7345,235200.0
2012-10-04 13:10:00,3.93,3.93,3.93,3.93,393600.0,3.7345,3.7345,3.7345,3.7345,393600.0
2012-10-04 13:20:00,3.93,3.94,3.93,3.94,614400.0,3.7345,3.744,3.7345,3.744,614400.0
2012-10-04 13:30:00,3.94,3.95,3.94,3.94,732000.0,3.744,3.7535,3.744,3.744,732000.0
2012-10-04 13:40:00,3.94,3.94,3.93,3.93,580800.0,3.744,3.744,3.7345,3.7345,580800.0
2012-10-04 13:50:00,3.93,3.94,3.93,3.94,1034400.0,3.7345,3.744,3.7345,3.744,1034400.0
2012-10-04 14:00:00,3.94,3.94,3.92,3.93,3040800.0,3.744,3.744,3.725,3.7345,3040800.0
2012-10-04 14:10:00,3.93,3.93,3.92,3.93,1564800.0,3.7345,3.7345,3.725,3.7345,1564800.0
2012-10-04 14:20:00,3.93,3.93,3.92,3.93,549600.0,3.7345,3.7345,3.725,3.7345,549600.0
2012-10-04 14:30:00,3.93,3.94,3.93,3.93,408000.0,3.7345,3.744,3.7345,3.7345,408000.0
2012-10-04 14:40:00,3.93,3.94,3.93,3.94,612000.0,3.7345,3.744,3.7345,3.744,612000.0
2012-10-04 14:50:00,3.94,3.94,3.93,3.94,276000.0,3.744,3.744,3.7345,3.744,276000.0
2012-10-04 15:00:00,3.94,3.94,3.94,3.94,235200.0,3.744,3.744,3.744,3.744,235200.0
2012-10-04 15:10:00,3.94,3.95,3.94,3.95,818400.0,3.744,3.7535,3.744,3.7535,818400.0
2012-10-04 15:20:00,3.95,3.95,3.93,3.94,1096800.0,3.7535,3.7535,3.7345,3.744,1096800.0
2012-10-04 15:30:00,3.94,3.94,3.93,3.94,216000.0,3.744,3.744,3.7345,3.744,216000.0
2012-10-04 15:40:00,3.94,3.94,3.93,3.93,928800.0,3.744,3.744,3.7345,3.7345,928800.0
2012-10-04 15:50:00,3.93,3.94,3.92,3.94,1440000.0,3.7345,3.744,3.725,3.744,1440000.0
2012-10-05 09:30:00,4.0,4.01,4.0,4.0,2354400.0,3.801,3.8105,3.801,3.801,2354400.0
2012-10-05 09:40:00,4.0,4.01,3.98,3.99,1519200.0,3.801,3.8105,3.782,3.7915,1519200.0
2012-10-05 09:50:00,3.99,4.01,3.99,4.0,957600.0,3.7915,3.8105,3.7915,3.801,957600.0
2012-10-05 10:00:00,4.0,4.0,3.99,4.0,588000.0,3.801,3.801,3.7915,3.801,588000.0
2012-10-05 10:10:00,4.0,4.01,4.0,4.01,1243200.0,3.801,3.8105,3.801,3.8105,1243200.0
2012-10-05 10:20:00,4.01,4.02,4.01,4.01,2263200.0,3.8105,3.82,3.8105,3.8105,2263200.0
2012-10-05 10:30:00,4.02,4.02,4.01,4.01,717600.0,3.82,3.82,3.8105,3.8105,717600.0
2012-10-05 10:40:00,4.01,4.01,3.99,3.99,1634400.0,3.8105,3.8105,3.7915,3.7915,1634400.0
2012-10-05 10:50:00,3.99,4.0,3.99,4.0,379200.0,3.7915,3.801,3.7915,3.801,379200.0
2012-10-05 11:00:00,4.0,4.0,3.99,3.99,292800.0,3.801,3.801,3.7915,3.7915,292800.0
2012-10-05 11:10:00,3.99,4.0,3.99,4.0,254400.0,3.7915,3.801,3.7915,3.801,254400.0
2012-10-05 11:20:00,4.0,4.0,3.99,3.99,415200.0,3.801,3.801,3.7915,3.7915,415200.0
2012-10-05 11:30:00,3.99,3.99,3.99,3.99,403200.0,3.7915,3.7915,3.7915,3.7915,403200.0
2012-10-05 11:40:00,3.99,3.99,3.97,3.98,758400.0,3.7915,3.7915,3.7725,3.782,758400.0
2012-10-05 11:50:00,3.98,3.99,3.98,3.98,225600.0,3.782,3.7915,3.782,3.782,225600.0
2012-10-05 12:00:00,3.98,3.99,3.97,3.97,393600.0,3.782,3.7915,3.7725,3.7725,393600.0
2012-10-05 12:10:00,3.97,3.99,3.97,3.98,691200.0,3.7725,3.7915,3.7725,3.782,691200.0
2012-10-05 12:20:00,3.98,3.98,3.98,3.98,117600.0,3.782,3.782,3.782,3.782,117600.0
2012-10-05 12:30:00,3.99,3.99,3.99,3.99,105600.0,3.7915,3.7915,3.7915,3.7915,105600.0
2012-10-05 12:40:00,3.99,3.99,3.98,3.98,182400.0,3.7915,3.7915,3.782,3.782,182400.0
2012-10-05 12:50:00,3.98,3.99,3.98,3.99,115200.0,3.782,3.7915,3.782,3.7915,115200.0
2012-10-05 13:00:00,3.99,3.99,3.98,3.99,84000.0,3.7915,3.7915,3.782,3.7915,84000.0
2012-10-05 13:10:00,3.99,3.99,3.98,3.99,184800.0,3.7915,3.7915,3.782,3.7915,184800.0
2012-10-05 13:20:00,3.99,3.99,3.97,3.97,434400.0,3.7915,3.7915,3.7725,3.7725,434400.0
2012-10-05 13:30:00,3.97,3.97,3.96,3.97,825600.0,3.7725,3.7725,3.763,3.7725,825600.0
2012-10-05 13:40:00,3.97,3.97,3.96,3.96,410400.0,3.7725,3.7725,3.763,3.763,410400.0
2012-10-05 13:50:00,3.96,3.97,3.96,3.97,448800.0,3.763,3.7725,3.763,3.7725,448800.0
2012-10-05 14:00:00,3.96,3.97,3.96,3.96,235200.0,3.763,3.7725,3.763,3.763,235200.0
2012-10-05 14:10:00,3.96,3.97,3.95,3.97,516000.0,3.763,3.7725,3.7535,3.7725,516000.0
2012-10-05 14:20:00,3.97,3.97,3.96,3.96,134400.0,3.7725,3.7725,3.763,3.763,134400.0
2012-10-05 14:30:00,3.96,3.96,3.95,3.95,441600.0,3.763,3.763,3.7535,3.7535,441600.0
2012-10-05 14:40:00,3.95,3.96,3.95,3.95,592800.0,3.7535,3.763,3.7535,3.7535,592800.0
2012-10-05 14:50:00,3.95,3.95,3.92,3.93,2392800.0,3.7535,3.7535,3.725,3.7345,2392800.0
2012-10-05 15:00:00,3.93,3.93,3.92,3.93,705600.0,3.7345,3.7345,3.725,3.7345,705600.0
2012-10-05 15:10:00,3.93,3.93,3.91,3.93,993600.0,3.7345,3.7345,3.7155,3.7345,993600.0
2012-10-05 15:20:00,3.93,3.94,3.92,3.93,981600.0,3.7345,3.744,3.725,3.7345,981600.0
2012-10-05 15:30:00,3.93,3.93,3.9,3.9,2181600.0,3.7345,3.7345,3.706,3.706,2181600.0
2012-10-05 15:40:00,3.91,3.93,3.91,3.93,1226400.0,3.7155,3.7345,3.7155,3.7345,1226400.0
2012-10-05 15:50:00,3.93,3.94,3.92,3.94,1884000.0,3.7345,3.744,3.725,3.744,1884000.0
2012-10-08 09:30:00,3.9,3.9,3.88,3.88,1094400.0,3.706,3.706,3.687,3.687,1094400.0
2012-10-08 09:40:00,3.88,3.9,3.88,3.88,547200.0,3.687,3.706,3.687,3.687,547200.0
2012-10-08 09:50:00,3.88,3.9,3.88,3.89,592800.0,3.687,3.706,3.687,3.6965,592800.0
2012-10-08 10:00:00,3.89,3.91,3.89,3.9,537600.0,3.6965,3.7155,3.6965,3.706,537600.0
2012-10-08 10:10:00,3.9,3.9,3.89,3.89,348000.0,3.706,3.706,3.6965,3.6965,348000.0
2012-10-08 10:20:00,3.89,3.89,3.88,3.88,655200.0,3.6965,3.6965,3.687,3.687,655200.0
2012-10-08 10:30:00,3.88,3.9,3.88,3.89,470400.0,3.687,3.706,3.687,3.6965,470400.0
2012-10-08 10:40:00,3.89,3.91,3.89,3.9,640800.0,3.6965,3.7155,3.6965,3.706,640800.0
2012-10-08 10:50:00,3.9,3.91,3.9,3.9,110400.0,3.706,3.7155,3.706,3.706,110400.0
2012-10-08 11:00:00,3.9,3.9,3.89,3.89,98400.0,3.706,3.706,3.6965,3.6965,98400.0
2012-10-08 11:10:00,3.89,3.89,3.88,3.89,192000.0,3.6965,3.6965,3.687,3.6965,192000.0
2012-10-08 11:20:00,3.89,3.89,3.88,3.89,88800.0,3.6965,3.6965,3.687,3.6965,88800.0
2012-10-08 11:30:00,3.88,3.89,3.88,3.88,739200.0,3.687,3.6965,3.687,3.687,739200.0
2012-10-08 11:40:00,3.88,3.88,3.88,3.88,818400.0,3.687,3.687,3.687,3.687,818400.0
2012-10-08 11:50:00,3.88,3.89,3.87,3.89,168000.0,3.687,3.6965,3.6775,3.6965,168000.0
2012-10-08 12:00:00,3.89,3.89,3.88,3.89,122400.0,3.6965,3.6965,3.687,3.6965,122400.0
2012-10-08 12:10:00,3.89,3.89,3.89,3.89,223200.0,3.6965,3.6965,3.6965,3.6965,223200.0
2012-10-08 12:20:00,3.89,3.89,3.88,3.89,156000.0,3.6965,3.6965,3.687,3.6965,156000.0
2012-10-08 12:30:00,3.89,3.89,3.89,3.89,172800.0,3.6965,3.6965,3.6965,3.6965,172800.0
2012-10-08 12:40:00,3.89,3.89,3.89,3.89,45600.0,3.6965,3.6965,3.6965,3.6965,45600.0
2012-10-08 12:50:00,3.89,3.9,3.89,3.9,249600.0,3.6965,3.706,3.6965,3.706,249600.0
2012-10-08 13:00:00,3.9,3.9,3.89,3.89,276000.0,3.706,3.706,3.6965,3.6965,276000.0
2012-10-08 13:10:00,3.89,3.9,3.89,3.89,84000.0,3.6965,3.706,3.6965,3.6965,84000.0
2012-10-08 13:20:00,3.9,3.9,3.89,3.89,36000.0,3.706,3.706,3.6965,3.6965,36000.0
2012-10-08 13:30:00,3.89,3.9,3.89,3.9,292800.0,3.6965,3.706,3.6965,3.706,292800.0
2012-10-08 13:40:00,3.9,3.9,3.89,3.89,91200.0,3.706,3.706,3.6965,3.6965,91200.0
2012-10-08 13:50:00,3.89,3.89,3.89,3.89,273600.0,3.6965,3.6965,3.6965,3.6965,273600.0
2012-10-08 14:00:00,3.89,3.9,3.89,3.89,141600.0,3.6965,3.706,3.6965,3.6965,141600.0
2012-10-08 14:10:00,3.89,3.9,3.89,3.9,292800.0,3.6965,3.706,3.6965,3.706,292800.0
2012-10-08 14:20:00,3.9,3.9,3.9,3.9,132000.0,3.706,3.706,3.706,3.706,132000.0
2012-10-08 14:30:00,3.9,3.9,3.89,3.9,472800.0,3.706,3.706,3.6965,3.706,472800.0
2012-10-08 14:40:00,3.89,3.9,3.89,3.89,292800.0,3.6965,3.706,3.6965,3.6965,292800.0
2012-10-08 14:50:00,3.89,3.89,3.89,3.89,43200.0,3.6965,3.6965,3.6965,3.6965,43200.0
2012-10-08 15:00:00,3.9,3.91,3.9,3.9,333600.0,3.706,3.7155,3.706,3.706,333600.0
2012-10-08 15:10:00,3.9,3.92,3.9,3.91,729600.0,3.706,3.725,3.706,3.7155,729600.0
2012-10-08 15:20:00,3.91,3.91,3.9,3.91,254400.0,3.7155,3.7155,3.706,3.7155,254400.0
2012-10-08 15:30:00,3.91,3.91,3.9,3.9,134400.0,3.7155,3.7155,3.706,3.706,134400.0
2012-10-08 15:40:00,3.9,3.9,3.89,3.9,496800.0,3.706,3.706,3.6965,3.706,496800.0
2012-10-08 15:50:00,3.9,3.9,3.9,3.9,1257600.0,3.706,3.706,3.706,3.706,1257600.0
2012-10-09 09:30:00,3.89,3.89,3.88,3.89,1440000.0,3.6965,3.6965,3.687,3.6965,1440000.0
2012-10-09 09:40:00,3.89,3.9,3.87,3.87,1401600.0,3.6965,3.706,3.6775,3.6775,1401600.0
2012-10-09 09:50:00,3.87,3.88,3.87,3.87,391200.0,3.6775,3.687,3.6775,3.6775,391200.0
2012-10-09 10:00:00,3.87,3.89,3.87,3.88,787200.0,3.6775,3.6965,3.6775,3.687,787200.0
2012-10-09 10:10:00,3.88,3.89,3.88,3.88,470400.0,3.687,3.6965,3.687,3.687,470400.0
2012-10-09 10:20:00,3.88,3.89,3.87,3.87,436800.0,3.687,3.6965,3.6775,3.6775,436800.0
2012-10-09 10:30:00,3.87,3.88,3.86,3.86,852000.0,3.6775,3.687,3.668,3.668,852000.0
2012-10-09 10:40:00,3.86,3.87,3.83,3.83,1593600.0,3.668,3.6775,3.6395,3.6395,1593600.0
2012-10-09 10:50:00,3.83,3.83,3.81,3.82,2287200.0,3.6395,3.6395,3.6205,3.63,2287200.0
2012-10-09 11:00:00,3.82,3.82,3.8,3.82,1855200.0,3.63,3.63,3.611,3.63,1855200.0
2012-10-09 11:10:00,3.82,3.82,3.79,3.8,998400.0,3.63,3.63,3.6015,3.611,998400.0
2012-10-09 11:20:00,3.8,3.81,3.8,3.8,1164000.0,3.611,3.6205,3.611,3.611,1164000.0
2012-10-09 11:30:00,3.8,3.81,3.79,3.8,698400.0,3.611,3.6205,3.6015,3.611,698400.0
2012-10-09 11:40:00,3.8,3.8,3.79,3.8,1051200.0,3.611,3.611,3.6015,3.611,1051200.0
2012-10-09 11:50:00,3.8,3.8,3.79,3.8,626400.0,3.611,3.611,3.6015,3.611,626400.0
2012-10-09 12:00:00,3.8,3.81,3.8,3.81,967200.0,3.611,3.6205,3.611,3.6205,967200.0
2012-10-09 12:10:00,3.81,3.82,3.8,3.81,993600.0,3.6205,3.63,3.611,3.6205,993600.0
2012-10-09 12:20:00,3.81,3.82,3.81,3.81,535200.0,3.6205,3.63,3.6205,3.6205,535200.0
2012-10-09 12:30:00,3.81,3.81,3.8,3.8,446400.0,3.6205,3.6205,3.611,3.611,446400.0
2012-10-09 12:40:00,3.8,3.81,3.79,3.8,398400.0,3.611,3.6205,3.6015,3.611,398400.0
2012-10-09 12:50:00,3.8,3.8,3.79,3.8,230400.0,3.611,3.611,3.6015,3.611,230400.0
2012-10-09 13:00:00,3.8,3.81,3.79,3.8,708000.0,3.611,3.6205,3.6015,3.611,708000.0
2012-10-09 13:10:00,3.8,3.81,3.8,3.81,434400.0,3.611,3.6205,3.611,3.6205,434400.0
2012-10-09 13:20:00,3.81,3.81,3.8,3.81,283200.0,3.6205,3.6205,3.611,3.6205,283200.0
2012-10-09 13:30:00,3.81,3.82,3.81,3.81,252000.0,3.6205,3.63,3.6205,3.6205,252000.0
2012-10-09 13:40:00,3.81,3.82,3.81,3.81,184800.0,3.6205,3.63,3.6205,3.6205,184800.0
2012-10-09 13:50:00,3.81,3.82,3.81,3.81,655200.0,3.6205,3.63,3.6205,3.6205,655200.0
2012-10-09 14:00:00,3.81,3.81,3.81,3.81,360000.0,3.6205,3.6205,3.6205,3.6205,360000.0
2012-10-09 14:10:00,3.81,3.82,3.8,3.82,487200.0,3.6205,3.63,3.611,3.63,487200.0
2012-10-09 14:20:00,3.82,3.83,3.82,3.82,501600.0,3.63,3.6395,3.63,3.63,501600.0
2012-10-09 14:30:00,3.82,3.82,3.81,3.81,400800.0,3.63,3.63,3.6205,3.6205,400800.0
2012-10-09 14:40:00,3.81,3.82,3.8,3.81,1094400.0,3.6205,3.63,3.611,3.6205,1094400.0
2012-10-09 14:50:00,3.81,3.82,3.81,3.82,300000.0,3.6205,3.63,3.6205,3.63,300000.0
2012-10-09 15:00:00,3.82,3.83,3.81,3.82,460800.0,3.63,3.6395,3.6205,3.63,460800.0
2012-10-09 15:10:00,3.82,3.82,3.8,3.8,744000.0,3.63,3.63,3.611,3.611,744000.0
2012-10-09 15:20:00,3.8,3.8,3.79,3.79,1123200.0,3.611,3.611,3.6015,3.6015,1123200.0
2012-10-09 15:30:00,3.79,3.79,3.78,3.79,1456800.0,3.6015,3.6015,3.592,3.6015,1456800.0
2012-10-09 15:40:00,3.79,3.8,3.79,3.79,1358400.0,3.6015,3.611,3.6015,3.6015,1358400.0
2012-10-09 15:50:00,3.79,3.79,3.78,3.78,2260800.0,3.6015,3.6015,3.592,3.592,2260800.0
2012-10-10 09:30:00,3.78,3.79,3.77,3.77,1420800.0,3.592,3.6015,3.5825,3.5825,1420800.0
2012-10-10 09:40:00,3.77,3.77,3.75,3.77,1612800.0,3.5825,3.5825,3.5635,3.5825,1612800.0
2012-10-10 09:50:00,3.77,3.78,3.75,3.76,2205600.0,3.5825,3.592,3.5635,3.573,2205600.0
2012-10-10 10:00:00,3.76,3.78,3.76,3.77,1125600.0,3.573,3.592,3.573,3.5825,1125600.0
2012-10-10 10:10:00,3.77,3.78,3.76,3.77,1399200.0,3.5825,3.592,3.573,3.5825,1399200.0
2012-10-10 10:20:00,3.77,3.79,3.77,3.79,1384800.0,3.5825,3.6015,3.5825,3.6015,1384800.0
2012-10-10 10:30:00,3.79,3.79,3.78,3.78,1068000.0,3.6015,3.6015,3.592,3.592,1068000.0
2012-10-10 10:40:00,3.78,3.78,3.76,3.77,784800.0,3.592,3.592,3.573,3.5825,784800.0
2012-10-10 10:50:00,3.77,3.78,3.77,3.77,818400.0,3.5825,3.592,3.5825,3.5825,818400.0
2012-10-10 11:00:00,3.77,3.77,3.76,3.77,549600.0,3.5825,3.5825,3.573,3.5825,549600.0
2012-10-10 11:10:00,3.77,3.78,3.76,3.76,645600.0,3.5825,3.592,3.573,3.573,645600.0
2012-10-10 11:20:00,3.76,3.77,3.76,3.76,451200.0,3.573,3.5825,3.573,3.573,451200.0
2012-10-10 11:30:00,3.76,3.76,3.74,3.75,1759200.0,3.573,3.573,3.554,3.5635,1759200.0
2012-10-10 11:40:00,3.75,3.76,3.75,3.75,710400.0,3.5635,3.573,3.5635,3.5635,710400.0
2012-10-10 11:50:00,3.75,3.75,3.73,3.74,2664000.0,3.5635,3.5635,3.5445,3.554,2664000.0
2012-10-10 12:00:00,3.74,3.74,3.74,3.74,1250400.0,3.554,3.554,3.554,3.554,1250400.0
2012-10-10 12:10:00,3.75,3.75,3.73,3.74,1502400.0,3.5635,3.5635,3.5445,3.554,1502400.0
2012-10-10 12:20:00,3.74,3.74,3.73,3.74,902400.0,3.554,3.554,3.5445,3.554,902400.0
2012-10-10 12:30:00,3.74,3.74,3.71,3.72,2306400.0,3.554,3.554,3.5254,3.5349,2306400.0
2012-10-10 12:40:00,3.72,3.73,3.71,3.72,1567200.0,3.5349,3.5445,3.5254,3.5349,1567200.0
2012-10-10 12:50:00,3.72,3.72,3.7,3.7,2416800.0,3.5349,3.5349,3.5159,3.5159,2416800.0
2012-10-10 13:00:00,3.7,3.71,3.7,3.71,1831200.0,3.5159,3.5254,3.5159,3.5254,1831200.0
2012-10-10 13:10:00,3.71,3.72,3.71,3.71,1687200.0,3.5254,3.5349,3.5254,3.5254,1687200.0
2012-10-10 13:20:00,3.71,3.72,3.71,3.72,717600.0,3.5254,3.5349,3.5254,3.5349,717600.0
2012-10-10 13:30:00,3.71,3.73,3.71,3.72,1132800.0,3.5254,3.5445,3.5254,3.5349,1132800.0
2012-10-10 13:40:00,3.72,3.72,3.7,3.71,1320000.0,3.5349,3.5349,3.5159,3.5254,1320000.0
2012-10-10 13:50:00,3.71,3.71,3.7,3.71,1202400.0,3.5254,3.5254,3.5159,3.5254,1202400.0
2012-10-10 14:00:00,3.71,3.73,3.71,3.73,1838400.0,3.5254,3.5445,3.5254,3.5445,1838400.0
2012-10-10 14:10:00,3.73,3.73,3.72,3.72,1276800.0,3.5445,3.5445,3.5349,3.5349,1276800.0
2012-10-10 14:20:00,3.72,3.72,3.71,3.72,1072800.0,3.5349,3.5349,3.5254,3.5349,1072800.0
2012-10-10 14:30:00,3.72,3.72,3.71,3.71,1005600.0,3.5349,3.5349,3.5254,3.5254,1005600.0
2012-10-10 14:40:00,3.71,3.71,3.7,3.71,832800.0,3.5254,3.5254,3.5159,3.5254,832800.0
2012-10-10 14:50:00,3.71,3.72,3.71,3.71,578400.0,3.5254,3.5349,3.5254,3.5254,578400.0
2012-10-10 15:00:00,3.71,3.72,3.7,3.72,940800.0,3.5254,3.5349,3.5159,3.5349,940800.0
2012-10-10 15:10:00,3.72,3.73,3.71,3.71,1603200.0,3.5349,3.5445,3.5254,3.5254,1603200.0
2012-10-10 15:20:00,3.71,3.72,3.7,3.71,967200.0,3.5254,3.5349,3.5159,3.5254,967200.0
2012-10-10 15:30:00,3.71,3.71,3.7,3.71,902400.0,3.5254,3.5254,3.5159,3.5254,902400.0
2012-10-10 15:40:00,3.71,3.72,3.71,3.71,1334400.0,3.5254,3.5349,3.5254,3.5254,1334400.0
2012-10-10 15:50:00,3.71,3.71,3.69,3.71,3631200.0,3.5254,3.5254,3.5064,3.5254,3631200.0
2012-10-11 09:30:00,3.79,3.79,3.78,3.78,3160800.0,3.6015,3.6015,3.592,3.592,3160800.0
2012-10-11 09:40:00,3.78,3.78,3.77,3.77,1432800.0,3.592,3.592,3.5825,3.5825,1432800.0
2012-10-11 09:50:00,3.77,3.78,3.77,3.77,528000.0,3.5825,3.592,3.5825,3.5825,528000.0
2012-10-11 10:00:00,3.77,3.78,3.76,3.78,1228800.0,3.5825,3.592,3.573,3.592,1228800.0
2012-10-11 10:10:00,3.78,3.79,3.77,3.78,912000.0,3.592,3.6015,3.5825,3.592,912000.0
2012-10-11 10:20:00,3.78,3.79,3.78,3.78,271200.0,3.592,3.6015,3.592,3.592,271200.0
2012-10-11 10:30:00,3.78,3.79,3.78,3.78,240000.0,3.592,3.6015,3.592,3.592,240000.0
2012-10-11 10:40:00,3.78,3.8,3.78,3.8,2340000.0,3.592,3.611,3.592,3.611,2340000.0
2012-10-11 10:50:00,3.8,3.8,3.79,3.8,686400.0,3.611,3.611,3.6015,3.611,686400.0
2012-10-11 11:00:00,3.8,3.8,3.79,3.79,892800.0,3.611,3.611,3.6015,3.6015,892800.0
2012-10-11 11:10:00,3.79,3.79,3.77,3.77,945600.0,3.6015,3.6015,3.5825,3.5825,945600.0
2012-10-11 11:20:00,3.77,3.78,3.77,3.78,1243200.0,3.5825,3.592,3.5825,3.592,1243200.0
2012-10-11 11:30:00,3.78,3.78,3.77,3.77,818400.0,3.592,3.592,3.5825,3.5825,818400.0
2012-10-11 11:40:00,3.77,3.77,3.75,3.76,1003200.0,3.5825,3.5825,3.5635,3.573,1003200.0
2012-10-11 11:50:00,3.76,3.76,3.75,3.76,2397600.0,3.573,3.573,3.5635,3.573,2397600.0
2012-10-11 12:00:00,3.75,3.76,3.75,3.76,268800.0,3.5635,3.573,3.5635,3.573,268800.0
2012-10-11 12:10:00,3.76,3.77,3.76,3.76,789600.0,3.573,3.5825,3.573,3.573,789600.0
2012-10-11 12:20:00,3.76,3.76,3.75,3.76,513600.0,3.573,3.573,3.5635,3.573,513600.0
2012-10-11 12:30:00,3.76,3.76,3.75,3.76,868800.0,3.573,3.573,3.5635,3.573,868800.0
2012-10-11 12:40:00,3.76,3.77,3.75,3.77,595200.0,3.573,3.5825,3.5635,3.5825,595200.0
2012-10-11 12:50:00,3.77,3.77,3.76,3.76,751200.0,3.5825,3.5825,3.573,3.573,751200.0
2012-10-11 13:00:00,3.76,3.77,3.75,3.77,902400.0,3.573,3.5825,3.5635,3.5825,902400.0
2012-10-11 13:10:00,3.76,3.77,3.76,3.76,256800.0,3.573,3.5825,3.573,3.573,256800.0
2012-10-11 13:20:00,3.76,3.76,3.75,3.75,535200.0,3.573,3.573,3.5635,3.5635,535200.0
2012-10-11 13:30:00,3.75,3.75,3.74,3.74,602400.0,3.5635,3.5635,3.554,3.554,602400.0
2012-10-11 13:40:00,3.74,3.74,3.73,3.73,1778400.0,3.554,3.554,3.5445,3.5445,1778400.0
2012-10-11 13:50:00,3.73,3.73,3.72,3.73,566400.0,3.5445,3.5445,3.5349,3.5445,566400.0
2012-10-11 14:00:00,3.73,3.74,3.73,3.73,888000.0,3.5445,3.554,3.5445,3.5445,888000.0
2012-10-11 14:10:00,3.73,3.75,3.73,3.74,734400.0,3.5445,3.5635,3.5445,3.554,734400.0
2012-10-11 14:20:00,3.74,3.75,3.73,3.74,1017600.0,3.554,3.5635,3.5445,3.554,1017600.0
2012-10-11 14:30:00,3.74,3.74,3.73,3.74,216000.0,3.554,3.554,3.5445,3.554,216000.0
2012-10-11 14:40:00,3.74,3.74,3.72,3.73,273600.0,3.554,3.554,3.5349,3.5445,273600.0
2012-10-11 14:50:00,3.73,3.73,3.73,3.73,516000.0,3.5445,3.5445,3.5445,3.5445,516000.0
2012-10-11 15:00:00,3.73,3.74,3.72,3.73,475200.0,3.5445,3.554,3.5349,3.5445,475200.0
2012-10-11 15:10:00,3.73,3.74,3.73,3.73,772800.0,3.5445,3.554,3.5445,3.5445,772800.0
2012-10-11 15:20:00,3.73,3.75,3.73,3.74,681600.0,3.5445,3.5635,3.5445,3.554,681600.0
2012-10-11 15:30:00,3.74,3.74,3.73,3.73,429600.0,3.554,3.554,3.5445,3.5445,429600.0
2012-10-11 15:40:00,3.73,3.73,3.72,3.72,1197600.0,3.5445,3.5445,3.5349,3.5349,1197600.0
2012-10-11 15:50:00,3.73,3.73,3.72,3.72,1041600.0,3.5445,3.5445,3.5349,3.5349,1041600.0
2012-10-12 09:30:00,3.72,3.73,3.71,3.73,1104000.0,3.5349,3.5445,3.5254,3.5445,1104000.0
2012-10-12 09:40:00,3.73,3.73,3.71,3.72,700800.0,3.5445,3.5445,3.5254,3.5349,700800.0
2012-10-12 09:50:00,3.72,3.75,3.72,3.75,1891200.0,3.5349,3.5635,3.5349,3.5635,1891200.0
2012-10-12 10:00:00,3.75,3.76,3.74,3.74,1147200.0,3.5635,3.573,3.554,3.554,1147200.0
2012-10-12 10:10:00,3.74,3.75,3.74,3.74,472800.0,3.554,3.5635,3.554,3.554,472800.0
2012-10-12 10:20:00,3.74,3.74,3.72,3.73,508800.0,3.554,3.554,3.5349,3.5445,508800.0
2012-10-12 10:30:00,3.72,3.73,3.72,3.73,240000.0,3.5349,3.5445,3.5349,3.5445,240000.0
2012-10-12 10:40:00,3.73,3.74,3.72,3.72,518400.0,3.5445,3.554,3.5349,3.5349,518400.0
2012-10-12 10:50:00,3.72,3.73,3.72,3.72,292800.0,3.5349,3.5445,3.5349,3.5349,292800.0
2012-10-12 11:00:00,3.72,3.72,3.72,3.72,412800.0,3.5349,3.5349,3.5349,3.5349,412800.0
2012-10-12 11:10:00,3.72,3.72,3.69,3.69,2448000.0,3.5349,3.5349,3.5064,3.5064,2448000.0
2012-10-12 11:20:00,3.7,3.7,3.69,3.69,1236000.0,3.5159,3.5159,3.5064,3.5064,1236000.0
2012-10-12 11:30:00,3.69,3.69,3.67,3.67,3777600.0,3.5064,3.5064,3.4874,3.4874,3777600.0
2012-10-12 11:40:00,3.67,3.67,3.65,3.67,2080800.0,3.4874,3.4874,3.4684,3.4874,2080800.0
2012-10-12 11:50:00,3.67,3.68,3.66,3.68,1262400.0,3.4874,3.4969,3.4779,3.4969,1262400.0
2012-10-12 12:00:00,3.67,3.69,3.67,3.68,1171200.0,3.4874,3.5064,3.4874,3.4969,1171200.0
2012-10-12 12:10:00,3.68,3.69,3.68,3.68,213600.0,3.4969,3.5064,3.4969,3.4969,213600.0
2012-10-12 12:20:00,3.68,3.68,3.67,3.67,350400.0,3.4969,3.4969,3.4874,3.4874,350400.0
2012-10-12 12:30:00,3.67,3.68,3.67,3.68,400800.0,3.4874,3.4969,3.4874,3.4969,400800.0
2012-10-12 12:40:00,3.68,3.68,3.67,3.67,192000.0,3.4969,3.4969,3.4874,3.4874,192000.0
2012-10-12 12:50:00,3.67,3.68,3.67,3.68,156000.0,3.4874,3.4969,3.4874,3.4969,156000.0
2012-10-12 13:00:00,3.67,3.68,3.67,3.67,276000.0,3.4874,3.4969,3.4874,3.4874,276000.0
2012-10-12 13:10:00,3.67,3.67,3.66,3.67,576000.0,3.4874,3.4874,3.4779,3.4874,576000.0
2012-10-12 13:20:00,3.67,3.67,3.67,3.67,69600.0,3.4874,3.4874,3.4874,3.4874,69600.0
2012-10-12 13:30:00,3.67,3.68,3.66,3.67,816000.0,3.4874,3.4969,3.4779,3.4874,816000.0
2012-10-12 13:40:00,3.67,3.67,3.66,3.67,259200.0,3.4874,3.4874,3.4779,3.4874,259200.0
2012-10-12 13:50:00,3.66,3.68,3.66,3.68,655200.0,3.4779,3.4969,3.4779,3.4969,655200.0
2012-10-12 14:00:00,3.68,3.68,3.67,3.68,427200.0,3.4969,3.4969,3.4874,3.4969,427200.0
2012-10-12 14:10:00,3.68,3.68,3.68,3.68,271200.0,3.4969,3.4969,3.4969,3.4969,271200.0
2012-10-12 14:20:00,3.68,3.69,3.68,3.69,760800.0,3.4969,3.5064,3.4969,3.5064,760800.0
2012-10-12 14:30:00,3.69,3.69,3.68,3.69,542400.0,3.5064,3.5064,3.4969,3.5064,542400.0
2012-10-12 14:40:00,3.69,3.69,3.68,3.69,340800.0,3.5064,3.5064,3.4969,3.5064,340800.0
2012-10-12 14:50:00,3.69,3.7,3.69,3.69,640800.0,3.5064,3.5159,3.5064,3.5064,640800.0
2012-10-12 15:00:00,3.69,3.69,3.68,3.69,307200.0,3.5064,3.5064,3.4969,3.5064,307200.0
2012-10-12 15:10:00,3.69,3.7,3.69,3.69,273600.0,3.5064,3.5159,3.5064,3.5064,273600.0
2012-10-12 15:20:00,3.69,3.69,3.69,3.69,240000.0,3.5064,3.5064,3.5064,3.5064,240000.0
2012-10-12 15:30:00,3.69,3.69,3.68,3.68,460800.0,3.5064,3.5064,3.4969,3.4969,460800.0
2012-10-12 15:40:00,3.68,3.69,3.67,3.67,1156800.0,3.4969,3.5064,3.4874,3.4874,1156800.0
2012-10-12 15:50:00,3.67,3.69,3.67,3.68,2496000.0,3.4874,3.5064,3.4874,3.4969,2496000.0
2012-10-15 09:30:00,3.71,3.72,3.7,3.7,712800.0,3.5254,3.5349,3.5159,3.5159,712800.0
2012-10-15 09:40:00,3.7,3.71,3.69,3.69,660000.0,3.5159,3.5254,3.5064,3.5064,660000.0
2012-10-15 09:50:00,3.7,3.7,3.69,3.7,604800.0,3.5159,3.5159,3.5064,3.5159,604800.0
2012-10-15 10:00:00,3.69,3.71,3.69,3.7,264000.0,3.5064,3.5254,3.5064,3.5159,264000.0
2012-10-15 10:10:00,3.7,3.7,3.68,3.68,667200.0,3.5159,3.5159,3.4969,3.4969,667200.0
2012-10-15 10:20:00,3.68,3.69,3.68,3.68,309600.0,3.4969,3.5064,3.4969,3.4969,309600.0
2012-10-15 10:30:00,3.68,3.69,3.67,3.68,528000.0,3.4969,3.5064,3.4874,3.4969,528000.0
2012-10-15 10:40:00,3.69,3.69,3.69,3.69,381600.0,3.5064,3.5064,3.5064,3.5064,381600.0
2012-10-15 10:50:00,3.69,3.69,3.68,3.68,220800.0,3.5064,3.5064,3.4969,3.4969,220800.0
2012-10-15 11:00:00,3.69,3.7,3.68,3.7,720000.0,3.5064,3.5159,3.4969,3.5159,720000.0
2012-10-15 11:10:00,3.7,3.71,3.7,3.7,1130400.0,3.5159,3.5254,3.5159,3.5159,1130400.0
2012-10-15 11:20:00,3.71,3.72,3.71,3.71,672000.0,3.5254,3.5349,3.5254,3.5254,672000.0
2012-10-15 11:30:00,3.71,3.73,3.71,3.73,717600.0,3.5254,3.5445,3.5254,3.5445,717600.0
2012-10-15 11:40:00,3.73,3.74,3.73,3.73,1293600.0,3.5445,3.554,3.5445,3.5445,1293600.0
2012-10-15 11:50:00,3.73,3.73,3.72,3.73,468000.0,3.5445,3.5445,3.5349,3.5445,468000.0
2012-10-15 12:00:00,3.73,3.73,3.72,3.73,367200.0,3.5445,3.5445,3.5349,3.5445,367200.0
2012-10-15 12:10:00,3.73,3.73,3.73,3.73,535200.0,3.5445,3.5445,3.5445,3.5445,535200.0
2012-10-15 12:20:00,3.73,3.75,3.73,3.75,768000.0,3.5445,3.5635,3.5445,3.5635,768000.0
2012-10-15 12:30:00,3.75,3.76,3.74,3.76,1039200.0,3.5635,3.573,3.554,3.573,1039200.0
2012-10-15 12:40:00,3.76,3.76,3.75,3.76,700800.0,3.573,3.573,3.5635,3.573,700800.0
2012-10-15 12:50:00,3.76,3.76,3.75,3.75,482400.0,3.573,3.573,3.5635,3.5635,482400.0
2012-10-15 13:00:00,3.75,3.76,3.75,3.76,237600.0,3.5635,3.573,3.5635,3.573,237600.0
2012-10-15 13:10:00,3.76,3.76,3.75,3.75,316800.0,3.573,3.573,3.5635,3.5635,316800.0
2012-10-15 13:20:00,3.75,3.76,3.74,3.75,715200.0,3.5635,3.573,3.554,3.5635,715200.0
2012-10-15 13:30:00,3.75,3.75,3.74,3.74,196800.0,3.5635,3.5635,3.554,3.554,196800.0
2012-10-15 13:40:00,3.74,3.75,3.74,3.75,492000.0,3.554,3.5635,3.554,3.5635,492000.0
2012-10-15 13:50:00,3.75,3.75,3.75,3.75,220800.0,3.5635,3.5635,3.5635,3.5635,220800.0
2012-10-15 14:00:00,3.75,3.76,3.75,3.75,331200.0,3.5635,3.573,3.5635,3.5635,331200.0
2012-10-15 14:10:00,3.75,3.75,3.75,3.75,112800.0,3.5635,3.5635,3.5635,3.5635,112800.0
2012-10-15 14:20:00,3.75,3.76,3.75,3.75,316800.0,3.5635,3.573,3.5635,3.5635,316800.0
2012-10-15 14:30:00,3.75,3.75,3.73,3.74,648000.0,3.5635,3.5635,3.5445,3.554,648000.0
2012-10-15 14:40:00,3.73,3.73,3.73,3.73,852000.0,3.5445,3.5445,3.5445,3.5445,852000.0
2012-10-15 14:50:00,3.73,3.74,3.73,3.74,554400.0,3.5445,3.554,3.5445,3.554,554400.0
2012-10-15 15:00:00,3.74,3.74,3.73,3.74,261600.0,3.554,3.554,3.5445,3.554,261600.0
2012-10-15 15:10:00,3.74,3.76,3.74,3.76,655200.0,3.554,3.573,3.554,3.573,655200.0
2012-10-15 15:20:00,3.76,3.76,3.75,3.76,482400.0,3.573,3.573,3.5635,3.573,482400.0
2012-10-15 15:30:00,3.76,3.76,3.75,3.76,688800.0,3.573,3.573,3.5635,3.573,688800.0
2012-10-15 15:40:00,3.76,3.77,3.75,3.77,986400.0,3.573,3.5825,3.5635,3.5825,986400.0
2012-10-15 15:50:00,3.77,3.78,3.77,3.77,2865600.0,3.5825,3.592,3.5825,3.5825,2865600.0
2012-10-16 09:30:00,3.82,3.83,3.82,3.82,2827200.0,3.63,3.6395,3.63,3.63,2827200.0
2012-10-16 09:40:00,3.82,3.84,3.82,3.84,1092000.0,3.63,3.649,3.63,3.649,1092000.0
2012-10-16 09:50:00,3.84,3.85,3.84,3.85,1766400.0,3.649,3.6585,3.649,3.6585,1766400.0
2012-10-16 10:00:00,3.85,3.85,3.85,3.85,1704000.0,3.6585,3.6585,3.6585,3.6585,1704000.0
2012-10-16 10:10:00,3.85,3.86,3.85,3.85,1284000.0,3.6585,3.668,3.6585,3.6585,1284000.0
2012-10-16 10:20:00,3.85,3.86,3.84,3.85,1046400.0,3.6585,3.668,3.649,3.6585,1046400.0
2012-10-16 10:30:00,3.86,3.87,3.85,3.86,1444800.0,3.668,3.6775,3.6585,3.668,1444800.0
2012-10-16 10:40:00,3.86,3.86,3.85,3.86,806400.0,3.668,3.668,3.6585,3.668,806400.0
2012-10-16 10:50:00,3.85,3.86,3.84,3.86,1464000.0,3.6585,3.668,3.649,3.668,1464000.0
2012-10-16 11:00:00,3.86,3.86,3.85,3.86,818400.0,3.668,3.668,3.6585,3.668,818400.0
2012-10-16 11:10:00,3.86,3.86,3.86,3.86,307200.0,3.668,3.668,3.668,3.668,307200.0
2012-10-16 11:20:00,3.86,3.88,3.86,3.88,1665600.0,3.668,3.687,3.668,3.687,1665600.0
2012-10-16 11:30:00,3.88,3.88,3.87,3.88,1000800.0,3.687,3.687,3.6775,3.687,1000800.0
2012-10-16 11:40:00,3.88,3.88,3.87,3.87,1104000.0,3.687,3.687,3.6775,3.6775,1104000.0
2012-10-16 11:50:00,3.87,3.88,3.87,3.88,552000.0,3.6775,3.687,3.6775,3.687,552000.0
2012-10-16 12:00:00,3.88,3.89,3.87,3.89,2534400.0,3.687,3.6965,3.6775,3.6965,2534400.0
2012-10-16 12:10:00,3.89,3.89,3.88,3.89,1046400.0,3.6965,3.6965,3.687,3.6965,1046400.0
2012-10-16 12:20:00,3.89,3.89,3.88,3.88,1008000.0,3.6965,3.6965,3.687,3.687,1008000.0
2012-10-16 12:30:00,3.88,3.89,3.88,3.88,756000.0,3.687,3.6965,3.687,3.687,756000.0
2012-10-16 12:40:00,3.88,3.89,3.88,3.88,244800.0,3.687,3.6965,3.687,3.687,244800.0
2012-10-16 12:50:00,3.88,3.89,3.88,3.88,235200.0,3.687,3.6965,3.687,3.687,235200.0
2012-10-16 13:00:00,3.88,3.88,3.88,3.88,297600.0,3.687,3.687,3.687,3.687,297600.0
2012-10-16 13:10:00,3.88,3.88,3.88,3.88,417600.0,3.687,3.687,3.687,3.687,417600.0
2012-10-16 13:20:00,3.89,3.89,3.88,3.89,436800.0,3.6965,3.6965,3.687,3.6965,436800.0
2012-10-16 13:30:00,3.89,3.89,3.89,3.89,511200.0,3.6965,3.6965,3.6965,3.6965,511200.0
2012-10-16 13:40:00,3.89,3.89,3.88,3.88,393600.0,3.6965,3.6965,3.687,3.687,393600.0
2012-10-16 13:50:00,3.88,3.89,3.88,3.88,196800.0,3.687,3.6965,3.687,3.687,196800.0
2012-10-16 14:00:00,3.89,3.89,3.88,3.88,638400.0,3.6965,3.6965,3.687,3.687,638400.0
2012-10-16 14:10:00,3.88,3.88,3.87,3.87,1497600.0,3.687,3.687,3.6775,3.6775,1497600.0
2012-10-16 14:20:00,3.87,3.87,3.87,3.87,900000.0,3.6775,3.6775,3.6775,3.6775,900000.0
2012-10-16 14:30:00,3.87,3.88,3.87,3.87,602400.0,3.6775,3.687,3.6775,3.6775,602400.0
2012-10-16 14:40:00,3.87,3.88,3.87,3.87,568800.0,3.6775,3.687,3.6775,3.6775,568800.0
2012-10-16 14:50:00,3.87,3.87,3.87,3.87,825600.0,3.6775,3.6775,3.6775,3.6775,825600.0
2012-10-16 15:00:00,3.87,3.88,3.86,3.86,1236000.0,3.6775,3.687,3.668,3.668,1236000.0
2012-10-16 15:10:00,3.86,3.87,3.86,3.87,552000.0,3.668,3.6775,3.668,3.6775,552000.0
2012-10-16 15:20:00,3.87,3.87,3.86,3.87,664800.0,3.6775,3.6775,3.668,3.6775,664800.0
2012-10-16 15:30:00,3.87,3.88,3.87,3.88,1600800.0,3.6775,3.687,3.6775,3.687,1600800.0
2012-10-16 15:40:00,3.88,3.89,3.88,3.88,2642400.0,3.687,3.6965,3.687,3.687,2642400.0
2012-10-16 15:50:00,3.88,3.89,3.88,3.89,2908800.0,3.687,3.6965,3.687,3.6965,2908800.0
2012-10-17 09:30:00,3.89,3.9,3.88,3.89,2796000.0,3.6965,3.706,3.687,3.6965,2796000.0
2012-10-17 09:40:00,3.89,3.9,3.88,3.9,1516800.0,3.6965,3.706,3.687,3.706,1516800.0
2012-10-17 09:50:00,3.9,3.92,3.89,3.91,2539200.0,3.706,3.725,3.6965,3.7155,2539200.0
2012-10-17 10:00:00,3.91,3.93,3.91,3.93,3878400.0,3.7155,3.7345,3.7155,3.7345,3878400.0
2012-10-17 10:10:00,3.93,3.94,3.92,3.92,1953600.0,3.7345,3.744,3.725,3.725,1953600.0
2012-10-17 10:20:00,3.92,3.93,3.92,3.93,1108800.0,3.725,3.7345,3.725,3.7345,1108800.0
2012-10-17 10:30:00,3.93,3.93,3.92,3.93,840000.0,3.7345,3.7345,3.725,3.7345,840000.0
2012-10-17 10:40:00,3.93,3.94,3.93,3.94,852000.0,3.7345,3.744,3.7345,3.744,852000.0
2012-10-17 10:50:00,3.94,3.94,3.92,3.93,1022400.0,3.744,3.744,3.725,3.7345,1022400.0
2012-10-17 11:00:00,3.93,3.93,3.91,3.92,1680000.0,3.7345,3.7345,3.7155,3.725,1680000.0
2012-10-17 11:10:00,3.92,3.92,3.91,3.92,1624800.0,3.725,3.725,3.7155,3.725,1624800.0
2012-10-17 11:20:00,3.92,3.93,3.92,3.92,1420800.0,3.725,3.7345,3.725,3.725,1420800.0
2012-10-17 11:30:00,3.92,3.93,3.92,3.93,770400.0,3.725,3.7345,3.725,3.7345,770400.0
2012-10-17 11:40:00,3.93,3.93,3.93,3.93,350400.0,3.7345,3.7345,3.7345,3.7345,350400.0
2012-10-17 11:50:00,3.93,3.93,3.93,3.93,760800.0,3.7345,3.7345,3.7345,3.7345,760800.0
2012-10-17 12:00:00,3.93,3.94,3.93,3.94,1154400.0,3.7345,3.744,3.7345,3.744,1154400.0
2012-10-17 12:10:00,3.94,3.94,3.94,3.94,1389600.0,3.744,3.744,3.744,3.744,1389600.0
2012-10-17 12:20:00,3.94,3.95,3.94,3.94,1641600.0,3.744,3.7535,3.744,3.744,1641600.0
2012-10-17 12:30:00,3.94,3.94,3.94,3.94,1075200.0,3.744,3.744,3.744,3.744,1075200.0
2012-10-17 12:40:00,3.94,3.94,3.94,3.94,242400.0,3.744,3.744,3.744,3.744,242400.0
2012-10-17 12:50:00,3.94,3.94,3.94,3.94,292800.0,3.744,3.744,3.744,3.744,292800.0
2012-10-17 13:00:00,3.94,3.94,3.93,3.94,960000.0,3.744,3.744,3.7345,3.744,960000.0
2012-10-17 13:10:00,3.94,3.94,3.93,3.94,400800.0,3.744,3.744,3.7345,3.744,400800.0
2012-10-17 13:20:00,3.93,3.94,3.93,3.93,604800.0,3.7345,3.744,3.7345,3.7345,604800.0
2012-10-17 13:30:00,3.93,3.93,3.92,3.93,619200.0,3.7345,3.7345,3.725,3.7345,619200.0
2012-10-17 13:40:00,3.93,3.93,3.9,3.91,2628000.0,3.7345,3.7345,3.706,3.7155,2628000.0
2012-10-17 13:50:00,3.91,3.91,3.91,3.91,1485600.0,3.7155,3.7155,3.7155,3.7155,1485600.0
2012-10-17 14:00:00,3.91,3.91,3.91,3.91,696000.0,3.7155,3.7155,3.7155,3.7155,696000.0
2012-10-17 14:10:00,3.91,3.92,3.91,3.91,712800.0,3.7155,3.725,3.7155,3.7155,712800.0
2012-10-17 14:20:00,3.92,3.93,3.92,3.93,1108800.0,3.725,3.7345,3.725,3.7345,1108800.0
2012-10-17 14:30:00,3.93,3.93,3.92,3.93,1065600.0,3.7345,3.7345,3.725,3.7345,1065600.0
2012-10-17 14:40:00,3.93,3.94,3.93,3.93,878400.0,3.7345,3.744,3.7345,3.7345,878400.0
2012-10-17 14:50:00,3.93,3.93,3.93,3.93,616800.0,3.7345,3.7345,3.7345,3.7345,616800.0
2012-10-17 15:00:00,3.93,3.94,3.93,3.94,1209600.0,3.7345,3.744,3.7345,3.744,1209600.0
2012-10-17 15:10:00,3.94,3.95,3.94,3.94,1020000.0,3.744,3.7535,3.744,3.744,1020000.0
2012-10-17 15:20:00,3.94,3.94,3.94,3.94,590400.0,3.744,3.744,3.744,3.744,590400.0
2012-10-17 15:30:00,3.94,3.95,3.94,3.94,2193600.0,3.744,3.7535,3.744,3.744,2193600.0
2012-10-17 15:40:00,3.94,3.95,3.93,3.93,2059200.0,3.744,3.7535,3.7345,3.7345,2059200.0
2012-10-17 15:50:00,3.93,3.94,3.93,3.94,1634400.0,3.7345,3.744,3.7345,3.744,1634400.0
2012-10-18 09:30:00,3.91,3.92,3.9,3.91,1646400.0,3.7155,3.725,3.706,3.7155,1646400.0
2012-10-18 09:40:00,3.91,3.92,3.9,3.91,1452000.0,3.7155,3.725,3.706,3.7155,1452000.0
2012-10-18 09:50:00,3.91,3.92,3.91,3.92,1221600.0,3.7155,3.725,3.7155,3.725,1221600.0
2012-10-18 10:00:00,3.92,3.94,3.92,3.93,2733600.0,3.725,3.744,3.725,3.7345,2733600.0
2012-10-18 10:10:00,3.93,3.93,3.89,3.9,1401600.0,3.7345,3.7345,3.6965,3.706,1401600.0
2012-10-18 10:20:00,3.89,3.9,3.89,3.9,823200.0,3.6965,3.706,3.6965,3.706,823200.0
2012-10-18 10:30:00,3.9,3.92,3.9,3.92,1159200.0,3.706,3.725,3.706,3.725,1159200.0
2012-10-18 10:40:00,3.91,3.92,3.91,3.92,415200.0,3.7155,3.725,3.7155,3.725,415200.0
2012-10-18 10:50:00,3.92,3.93,3.91,3.92,708000.0,3.725,3.7345,3.7155,3.725,708000.0
2012-10-18 11:00:00,3.92,3.93,3.92,3.93,1281600.0,3.725,3.7345,3.725,3.7345,1281600.0
2012-10-18 11:10:00,3.93,3.93,3.93,3.93,492000.0,3.7345,3.7345,3.7345,3.7345,492000.0
2012-10-18 11:20:00,3.93,3.93,3.92,3.93,621600.0,3.7345,3.7345,3.725,3.7345,621600.0
2012-10-18 11:30:00,3.93,3.94,3.93,3.94,854400.0,3.7345,3.744,3.7345,3.744,854400.0
2012-10-18 11:40:00,3.94,3.94,3.94,3.94,1164000.0,3.744,3.744,3.744,3.744,1164000.0
2012-10-18 11:50:00,3.94,3.96,3.94,3.95,974400.0,3.744,3.763,3.744,3.7535,974400.0
2012-10-18 12:00:00,3.95,3.96,3.95,3.96,2076000.0,3.7535,3.763,3.7535,3.763,2076000.0
2012-10-18 12:10:00,3.96,3.96,3.96,3.96,355200.0,3.763,3.763,3.763,3.763,355200.0
2012-10-18 12:20:00,3.96,3.96,3.95,3.95,715200.0,3.763,3.763,3.7535,3.7535,715200.0
2012-10-18 12:30:00,3.96,3.96,3.92,3.93,5664000.0,3.763,3.763,3.725,3.7345,5664000.0
2012-10-18 12:40:00,3.93,3.93,3.92,3.92,1538400.0,3.7345,3.7345,3.725,3.725,1538400.0
2012-10-18 12:50:00,3.92,3.93,3.91,3.92,1653600.0,3.725,3.7345,3.7155,3.725,1653600.0
2012-10-18 13:00:00,3.92,3.92,3.91,3.91,1790400.0,3.725,3.725,3.7155,3.7155,1790400.0
2012-10-18 13:10:00,3.91,3.91,3.9,3.9,1507200.0,3.7155,3.7155,3.706,3.706,1507200.0
2012-10-18 13:20:00,3.91,3.92,3.91,3.92,1689600.0,3.7155,3.725,3.7155,3.725,1689600.0
2012-10-18 13:30:00,3.92,3.92,3.9,3.9,1284000.0,3.725,3.725,3.706,3.706,1284000.0
2012-10-18 13:40:00,3.9,3.91,3.89,3.9,1252800.0,3.706,3.7155,3.6965,3.706,1252800.0
2012-10-18 13:50:00,3.9,3.9,3.88,3.89,1245600.0,3.706,3.706,3.687,3.6965,1245600.0
2012-10-18 14:00:00,3.89,3.91,3.89,3.9,1555200.0,3.6965,3.7155,3.6965,3.706,1555200.0
2012-10-18 14:10:00,3.9,3.91,3.9,3.91,391200.0,3.706,3.7155,3.706,3.7155,391200.0
2012-10-18 14:20:00,3.91,3.91,3.89,3.89,924000.0,3.7155,3.7155,3.6965,3.6965,924000.0
2012-10-18 14:30:00,3.89,3.89,3.87,3.88,2289600.0,3.6965,3.6965,3.6775,3.687,2289600.0
2012-10-18 14:40:00,3.88,3.89,3.87,3.88,1982400.0,3.687,3.6965,3.6775,3.687,1982400.0
2012-10-18 14:50:00,3.88,3.9,3.88,3.89,1092000.0,3.687,3.706,3.687,3.6965,1092000.0
2012-10-18 15:00:00,3.89,3.9,3.88,3.9,1701600.0,3.6965,3.706,3.687,3.706,1701600.0
2012-10-18 15:10:00,3.9,3.9,3.89,3.89,916800.0,3.706,3.706,3.6965,3.6965,916800.0
2012-10-18 15:20:00,3.89,3.91,3.89,3.9,1744800.0,3.6965,3.7155,3.6965,3.706,1744800.0
2012-10-18 15:30:00,3.9,3.91,3.9,3.91,924000.0,3.706,3.7155,3.706,3.7155,924000.0
2012-10-18 15:40:00,3.91,3.92,3.91,3.91,2054400.0,3.7155,3.725,3.7155,3.7155,2054400.0
2012-10-18 15:50:00,3.91,3.92,3.91,3.91,1975200.0,3.7155,3.725,3.7155,3.7155,1975200.0
2012-10-19 09:30:00,3.88,3.88,3.86,3.86,2407200.0,3.687,3.687,3.668,3.668,2407200.0
2012-10-19 09:40:00,3.86,3.86,3.83,3.84,3427200.0,3.668,3.668,3.6395,3.649,3427200.0
2012-10-19 09:50:00,3.84,3.85,3.84,3.85,1279200.0,3.649,3.6585,3.649,3.6585,1279200.0
2012-10-19 10:00:00,3.85,3.85,3.83,3.85,979200.0,3.6585,3.6585,3.6395,3.6585,979200.0
2012-10-19 10:10:00,3.85,3.85,3.83,3.83,2028000.0,3.6585,3.6585,3.6395,3.6395,2028000.0
2012-10-19 10:20:00,3.83,3.84,3.82,3.84,1051200.0,3.6395,3.649,3.63,3.649,1051200.0
2012-10-19 10:30:00,3.84,3.84,3.83,3.83,780000.0,3.649,3.649,3.6395,3.6395,780000.0
2012-10-19 10:40:00,3.83,3.83,3.82,3.82,967200.0,3.6395,3.6395,3.63,3.63,967200.0
2012-10-19 10:50:00,3.82,3.83,3.82,3.82,523200.0,3.63,3.6395,3.63,3.63,523200.0
2012-10-19 11:00:00,3.82,3.83,3.8,3.8,1408800.0,3.63,3.6395,3.611,3.611,1408800.0
2012-10-19 11:10:00,3.8,3.8,3.78,3.79,1704000.0,3.611,3.611,3.592,3.6015,1704000.0
2012-10-19 11:20:00,3.79,3.79,3.78,3.79,1555200.0,3.6015,3.6015,3.592,3.6015,1555200.0
2012-10-19 11:30:00,3.79,3.8,3.79,3.79,1116000.0,3.6015,3.611,3.6015,3.6015,1116000.0
2012-10-19 11:40:00,3.79,3.79,3.78,3.78,578400.0,3.6015,3.6015,3.592,3.592,578400.0
2012-10-19 11:50:00,3.78,3.78,3.76,3.77,2404800.0,3.592,3.592,3.573,3.5825,2404800.0
2012-10-19 12:00:00,3.77,3.77,3.77,3.77,556800.0,3.5825,3.5825,3.5825,3.5825,556800.0
2012-10-19 12:10:00,3.77,3.77,3.73,3.74,1653600.0,3.5825,3.5825,3.5445,3.554,1653600.0
2012-10-19 12:20:00,3.74,3.76,3.74,3.74,1161600.0,3.554,3.573,3.554,3.554,1161600.0
2012-10-19 12:30:00,3.74,3.76,3.74,3.76,1303200.0,3.554,3.573,3.554,3.573,1303200.0
2012-10-19 12:40:00,3.76,3.76,3.75,3.76,681600.0,3.573,3.573,3.5635,3.573,681600.0
2012-10-19 12:50:00,3.76,3.76,3.75,3.75,1202400.0,3.573,3.573,3.5635,3.5635,1202400.0
2012-10-19 13:00:00,3.75,3.75,3.74,3.75,244800.0,3.5635,3.5635,3.554,3.5635,244800.0
2012-10-19 13:10:00,3.75,3.76,3.75,3.75,655200.0,3.5635,3.573,3.5635,3.5635,655200.0
2012-10-19 13:20:00,3.76,3.76,3.75,3.75,422400.0,3.573,3.573,3.5635,3.5635,422400.0
2012-10-19 13:30:00,3.75,3.75,3.73,3.74,777600.0,3.5635,3.5635,3.5445,3.554,777600.0
2012-10-19 13:40:00,3.74,3.74,3.71,3.71,2407200.0,3.554,3.554,3.5254,3.5254,2407200.0
2012-10-19 13:50:00,3.71,3.72,3.7,3.71,998400.0,3.5254,3.5349,3.5159,3.5254,998400.0
2012-10-19 14:00:00,3.71,3.73,3.71,3.72,1123200.0,3.5254,3.5445,3.5254,3.5349,1123200.0
2012-10-19 14:10:00,3.72,3.73,3.72,3.72,672000.0,3.5349,3.5445,3.5349,3.5349,672000.0
2012-10-19 14:20:00,3.72,3.72,3.68,3.7,2505600.0,3.5349,3.5349,3.4969,3.5159,2505600.0
2012-10-19 14:30:00,3.7,3.71,3.7,3.7,1759200.0,3.5159,3.5254,3.5159,3.5159,1759200.0
2012-10-19 14:40:00,3.7,3.7,3.69,3.7,924000.0,3.5159,3.5159,3.5064,3.5159,924000.0
2012-10-19 14:50:00,3.7,3.72,3.69,3.71,1716000.0,3.5159,3.5349,3.5064,3.5254,1716000.0
2012-10-19 15:00:00,3.71,3.71,3.7,3.7,1084800.0,3.5254,3.5254,3.5159,3.5159,1084800.0
2012-10-19 15:10:00,3.7,3.71,3.7,3.71,576000.0,3.5159,3.5254,3.5159,3.5254,576000.0
2012-10-19 15:20:00,3.71,3.73,3.71,3.72,2006400.0,3.5254,3.5445,3.5254,3.5349,2006400.0
2012-10-19 15:30:00,3.72,3.73,3.71,3.73,1809600.0,3.5349,3.5445,3.5254,3.5445,1809600.0
2012-10-19 15:40:00,3.72,3.73,3.72,3.73,1528800.0,3.5349,3.5445,3.5349,3.5445,1528800.0
2012-10-19 15:50:00,3.73,3.74,3.71,3.71,4065600.0,3.5445,3.554,3.5254,3.5254,4065600.0
2012-10-22 09:30:00,3.69,3.72,3.69,3.7,2779200.0,3.5064,3.5349,3.5064,3.5159,2779200.0
2012-10-22 09:40:00,3.7,3.71,3.68,3.69,2128800.0,3.5159,3.5254,3.4969,3.5064,2128800.0
2012-10-22 09:50:00,3.69,3.71,3.68,3.7,2107200.0,3.5064,3.5254,3.4969,3.5159,2107200.0
2012-10-22 10:00:00,3.71,3.73,3.7,3.73,2632800.0,3.5254,3.5445,3.5159,3.5445,2632800.0
2012-10-22 10:10:00,3.73,3.73,3.71,3.71,1389600.0,3.5445,3.5445,3.5254,3.5254,1389600.0
2012-10-22 10:20:00,3.71,3.72,3.71,3.72,892800.0,3.5254,3.5349,3.5254,3.5349,892800.0
2012-10-22 10:30:00,3.72,3.72,3.7,3.7,1192800.0,3.5349,3.5349,3.5159,3.5159,1192800.0
2012-10-22 10:40:00,3.7,3.7,3.69,3.7,1274400.0,3.5159,3.5159,3.5064,3.5159,1274400.0
2012-10-22 10:50:00,3.7,3.71,3.69,3.7,1104000.0,3.5159,3.5254,3.5064,3.5159,1104000.0
2012-10-22 11:00:00,3.7,3.71,3.7,3.7,667200.0,3.5159,3.5254,3.5159,3.5159,667200.0
2012-10-22 11:10:00,3.7,3.7,3.68,3.68,1173600.0,3.5159,3.5159,3.4969,3.4969,1173600.0
2012-10-22 11:20:00,3.68,3.68,3.67,3.68,2013600.0,3.4969,3.4969,3.4874,3.4969,2013600.0
2012-10-22 11:30:00,3.68,3.69,3.67,3.68,1701600.0,3.4969,3.5064,3.4874,3.4969,1701600.0
2012-10-22 11:40:00,3.68,3.71,3.68,3.7,2196000.0,3.4969,3.5254,3.4969,3.5159,2196000.0
2012-10-22 11:50:00,3.7,3.7,3.69,3.7,561600.0,3.5159,3.5159,3.5064,3.5159,561600.0
2012-10-22 12:00:00,3.69,3.7,3.68,3.7,1274400.0,3.5064,3.5159,3.4969,3.5159,1274400.0
2012-10-22 12:10:00,3.7,3.7,3.68,3.69,302400.0,3.5159,3.5159,3.4969,3.5064,302400.0
2012-10-22 12:20:00,3.69,3.7,3.69,3.69,374400.0,3.5064,3.5159,3.5064,3.5064,374400.0
2012-10-22 12:30:00,3.69,3.69,3.68,3.68,424800.0,3.5064,3.5064,3.4969,3.4969,424800.0
2012-10-22 12:40:00,3.68,3.69,3.68,3.69,398400.0,3.4969,3.5064,3.4969,3.5064,398400.0
2012-10-22 12:50:00,3.69,3.69,3.68,3.68,256800.0,3.5064,3.5064,3.4969,3.4969,256800.0
2012-10-22 13:00:00,3.68,3.69,3.67,3.67,871200.0,3.4969,3.5064,3.4874,3.4874,871200.0
2012-10-22 13:10:00,3.67,3.67,3.65,3.66,1994400.0,3.4874,3.4874,3.4684,3.4779,1994400.0
2012-10-22 13:20:00,3.66,3.66,3.64,3.65,1286400.0,3.4779,3.4779,3.4589,3.4684,1286400.0
2012-10-22 13:30:00,3.64,3.65,3.64,3.64,2157600.0,3.4589,3.4684,3.4589,3.4589,2157600.0
2012-10-22 13:40:00,3.64,3.64,3.62,3.64,2937600.0,3.4589,3.4589,3.4399,3.4589,2937600.0
2012-10-22 13:50:00,3.64,3.65,3.64,3.64,1180800.0,3.4589,3.4684,3.4589,3.4589,1180800.0
2012-10-22 14:00:00,3.64,3.65,3.64,3.64,799200.0,3.4589,3.4684,3.4589,3.4589,799200.0
2012-10-22 14:10:00,3.64,3.66,3.64,3.66,1394400.0,3.4589,3.4779,3.4589,3.4779,1394400.0
2012-10-22 14:20:00,3.66,3.66,3.65,3.65,1152000.0,3.4779,3.4779,3.4684,3.4684,1152000.0
2012-10-22 14:30:00,3.65,3.66,3.64,3.65,513600.0,3.4684,3.4779,3.4589,3.4684,513600.0
2012-10-22 14:40:00,3.65,3.65,3.64,3.64,1288800.0,3.4684,3.4684,3.4589,3.4589,1288800.0
2012-10-22 14:50:00,3.65,3.65,3.64,3.64,201600.0,3.4684,3.4684,3.4589,3.4589,201600.0
2012-10-22 15:00:00,3.65,3.65,3.63,3.64,708000.0,3.4684,3.4684,3.4494,3.4589,708000.0
2012-10-22 15:10:00,3.64,3.67,3.64,3.66,1423200.0,3.4589,3.4874,3.4589,3.4779,1423200.0
2012-10-22 15:20:00,3.66,3.68,3.65,3.68,1567200.0,3.4779,3.4969,3.4684,3.4969,1567200.0
2012-10-22 15:30:00,3.67,3.68,3.66,3.68,921600.0,3.4874,3.4969,3.4779,3.4969,921600.0
2012-10-22 15:40:00,3.68,3.69,3.67,3.68,1420800.0,3.4969,3.5064,3.4874,3.4969,1420800.0
2012-10-22 15:50:00,3.69,3.72,3.68,3.71,2654400.0,3.5064,3.5349,3.4969,3.5254,2654400.0
2012-10-23 09:30:00,3.59,3.6,3.56,3.56,4756800.0,3.4114,3.4209,3.3829,3.3829,4756800.0
2012-10-23 09:40:00,3.56,3.58,3.55,3.58,2553600.0,3.3829,3.4019,3.3734,3.4019,2553600.0
2012-10-23 09:50:00,3.58,3.58,3.57,3.57,2414400.0,3.4019,3.4019,3.3924,3.3924,2414400.0
2012-10-23 10:00:00,3.57,3.59,3.57,3.57,2248800.0,3.3924,3.4114,3.3924,3.3924,2248800.0
2012-10-23 10:10:00,3.57,3.57,3.55,3.55,3216000.0,3.3924,3.3924,3.3734,3.3734,3216000.0
2012-10-23 10:20:00,3.55,3.56,3.54,3.55,2592000.0,3.3734,3.3829,3.3639,3.3734,2592000.0
2012-10-23 10:30:00,3.55,3.55,3.51,3.52,5318400.0,3.3734,3.3734,3.3354,3.3449,5318400.0
2012-10-23 10:40:00,3.52,3.54,3.52,3.54,2760000.0,3.3449,3.3639,3.3449,3.3639,2760000.0
2012-10-23 10:50:00,3.54,3.54,3.53,3.54,1768800.0,3.3639,3.3639,3.3544,3.3639,1768800.0
2012-10-23 11:00:00,3.54,3.55,3.53,3.54,1449600.0,3.3639,3.3734,3.3544,3.3639,1449600.0
2012-10-23 11:10:00,3.54,3.55,3.54,3.55,1423200.0,3.3639,3.3734,3.3639,3.3734,1423200.0
2012-10-23 11:20:00,3.55,3.55,3.54,3.55,873600.0,3.3734,3.3734,3.3639,3.3734,873600.0
2012-10-23 11:30:00,3.55,3.55,3.53,3.53,1387200.0,3.3734,3.3734,3.3544,3.3544,1387200.0
2012-10-23 11:40:00,3.53,3.54,3.52,3.54,1591200.0,3.3544,3.3639,3.3449,3.3639,1591200.0
2012-10-23 11:50:00,3.54,3.55,3.54,3.55,792000.0,3.3639,3.3734,3.3639,3.3734,792000.0
2012-10-23 12:00:00,3.55,3.55,3.54,3.54,1257600.0,3.3734,3.3734,3.3639,3.3639,1257600.0
2012-10-23 12:10:00,3.54,3.56,3.54,3.56,2040000.0,3.3639,3.3829,3.3639,3.3829,2040000.0
2012-10-23 12:20:00,3.56,3.56,3.55,3.56,1192800.0,3.3829,3.3829,3.3734,3.3829,1192800.0
2012-10-23 12:30:00,3.56,3.57,3.56,3.56,1701600.0,3.3829,3.3924,3.3829,3.3829,1701600.0
2012-10-23 12:40:00,3.56,3.58,3.56,3.58,1824000.0,3.3829,3.4019,3.3829,3.4019,1824000.0
2012-10-23 12:50:00,3.58,3.58,3.56,3.57,700800.0,3.4019,3.4019,3.3829,3.3924,700800.0
2012-10-23 13:00:00,3.57,3.58,3.57,3.58,1749600.0,3.3924,3.4019,3.3924,3.4019,1749600.0
2012-10-23 13:10:00,3.58,3.59,3.57,3.57,2047200.0,3.4019,3.4114,3.3924,3.3924,2047200.0
2012-10-23 13:20:00,3.57,3.58,3.57,3.57,679200.0,3.3924,3.4019,3.3924,3.3924,679200.0
2012-10-23 13:30:00,3.57,3.58,3.57,3.57,612000.0,3.3924,3.4019,3.3924,3.3924,612000.0
2012-10-23 13:40:00,3.57,3.57,3.56,3.56,880800.0,3.3924,3.3924,3.3829,3.3829,880800.0
2012-10-23 13:50:00,3.57,3.58,3.56,3.58,1843200.0,3.3924,3.4019,3.3829,3.4019,1843200.0
2012-10-23 14:00:00,3.58,3.59,3.57,3.57,1524000.0,3.4019,3.4114,3.3924,3.3924,1524000.0
2012-10-23 14:10:00,3.57,3.57,3.55,3.56,3242400.0,3.3924,3.3924,3.3734,3.3829,3242400.0
2012-10-23 14:20:00,3.56,3.57,3.55,3.57,876000.0,3.3829,3.3924,3.3734,3.3924,876000.0
2012-10-23 14:30:00,3.57,3.58,3.56,3.58,1120800.0,3.3924,3.4019,3.3829,3.4019,1120800.0
2012-10-23 14:40:00,3.58,3.6,3.58,3.6,1728000.0,3.4019,3.4209,3.4019,3.4209,1728000.0
2012-10-23 14:50:00,3.6,3.6,3.59,3.59,1092000.0,3.4209,3.4209,3.4114,3.4114,1092000.0
2012-10-23 15:00:00,3.6,3.61,3.59,3.59,1994400.0,3.4209,3.4304,3.4114,3.4114,1994400.0
2012-10-23 15:10:00,3.59,3.59,3.58,3.59,1389600.0,3.4114,3.4114,3.4019,3.4114,1389600.0
2012-10-23 15:20:00,3.59,3.6,3.57,3.58,1092000.0,3.4114,3.4209,3.3924,3.4019,1092000.0
2012-10-23 15:30:00,3.57,3.58,3.56,3.56,2697600.0,3.3924,3.4019,3.3829,3.3829,2697600.0
2012-10-23 15:40:00,3.56,3.56,3.55,3.55,2808000.0,3.3829,3.3829,3.3734,3.3734,2808000.0
2012-10-23 15:50:00,3.55,3.57,3.55,3.56,2877600.0,3.3734,3.3924,3.3734,3.3829,2877600.0
2012-10-24 09:30:00,3.6,3.61,3.59,3.59,2733600.0,3.4209,3.4304,3.4114,3.4114,2733600.0
2012-10-24 09:40:00,3.59,3.59,3.57,3.58,2119200.0,3.4114,3.4114,3.3924,3.4019,2119200.0
2012-10-24 09:50:00,3.58,3.59,3.57,3.58,1492800.0,3.4019,3.4114,3.3924,3.4019,1492800.0
2012-10-24 10:00:00,3.58,3.59,3.55,3.56,3544800.0,3.4019,3.4114,3.3734,3.3829,3544800.0
2012-10-24 10:10:00,3.56,3.57,3.55,3.57,1797600.0,3.3829,3.3924,3.3734,3.3924,1797600.0
2012-10-24 10:20:00,3.56,3.58,3.56,3.56,1387200.0,3.3829,3.4019,3.3829,3.3829,1387200.0
2012-10-24 10:30:00,3.56,3.58,3.55,3.57,3410400.0,3.3829,3.4019,3.3734,3.3924,3410400.0
2012-10-24 10:40:00,3.57,3.59,3.57,3.58,955200.0,3.3924,3.4114,3.3924,3.4019,955200.0
2012-10-24 10:50:00,3.58,3.58,3.57,3.58,590400.0,3.4019,3.4019,3.3924,3.4019,590400.0
2012-10-24 11:00:00,3.58,3.59,3.57,3.57,1032000.0,3.4019,3.4114,3.3924,3.3924,1032000.0
2012-10-24 11:10:00,3.57,3.57,3.56,3.56,991200.0,3.3924,3.3924,3.3829,3.3829,991200.0
2012-10-24 11:20:00,3.56,3.57,3.56,3.57,967200.0,3.3829,3.3924,3.3829,3.3924,967200.0
2012-10-24 11:30:00,3.57,3.57,3.56,3.56,1154400.0,3.3924,3.3924,3.3829,3.3829,1154400.0
2012-10-24 11:40:00,3.56,3.56,3.55,3.55,940800.0,3.3829,3.3829,3.3734,3.3734,940800.0
2012-10-24 11:50:00,3.55,3.55,3.55,3.55,765600.0,3.3734,3.3734,3.3734,3.3734,765600.0
2012-10-24 12:00:00,3.55,3.56,3.54,3.55,578400.0,3.3734,3.3829,3.3639,3.3734,578400.0
2012-10-24 12:10:00,3.55,3.56,3.55,3.56,280800.0,3.3734,3.3829,3.3734,3.3829,280800.0
2012-10-24 12:20:00,3.55,3.56,3.55,3.56,446400.0,3.3734,3.3829,3.3734,3.3829,446400.0
2012-10-24 12:30:00,3.56,3.57,3.56,3.57,626400.0,3.3829,3.3924,3.3829,3.3924,626400.0
2012-10-24 12:40:00,3.57,3.58,3.57,3.57,705600.0,3.3924,3.4019,3.3924,3.3924,705600.0
2012-10-24 12:50:00,3.57,3.58,3.57,3.57,168000.0,3.3924,3.4019,3.3924,3.3924,168000.0
2012-10-24 13:00:00,3.58,3.58,3.58,3.58,228000.0,3.4019,3.4019,3.4019,3.4019,228000.0
2012-10-24 13:10:00,3.57,3.57,3.56,3.56,640800.0,3.3924,3.3924,3.3829,3.3829,640800.0
2012-10-24 13:20:00,3.57,3.57,3.57,3.57,93600.0,3.3924,3.3924,3.3924,3.3924,93600.0
2012-10-24 13:30:00,3.57,3.57,3.56,3.57,252000.0,3.3924,3.3924,3.3829,3.3924,252000.0
2012-10-24 13:40:00,3.57,3.57,3.57,3.57,288000.0,3.3924,3.3924,3.3924,3.3924,288000.0
2012-10-24 13:50:00,3.57,3.57,3.57,3.57,376800.0,3.3924,3.3924,3.3924,3.3924,376800.0
2012-10-24 14:00:00,3.57,3.57,3.57,3.57,444000.0,3.3924,3.3924,3.3924,3.3924,444000.0
2012-10-24 14:10:00,3.57,3.58,3.54,3.56,1759200.0,3.3924,3.4019,3.3639,3.3829,1759200.0
2012-10-24 14:20:00,3.56,3.58,3.55,3.58,1936800.0,3.3829,3.4019,3.3734,3.4019,1936800.0
2012-10-24 14:30:00,3.57,3.58,3.56,3.56,878400.0,3.3924,3.4019,3.3829,3.3829,878400.0
2012-10-24 14:40:00,3.56,3.56,3.55,3.55,868800.0,3.3829,3.3829,3.3734,3.3734,868800.0
2012-10-24 14:50:00,3.56,3.57,3.55,3.55,696000.0,3.3829,3.3924,3.3734,3.3734,696000.0
2012-10-24 15:00:00,3.55,3.55,3.52,3.53,1759200.0,3.3734,3.3734,3.3449,3.3544,1759200.0
2012-10-24 15:10:00,3.54,3.54,3.52,3.53,722400.0,3.3639,3.3639,3.3449,3.3544,722400.0
2012-10-24 15:20:00,3.53,3.53,3.52,3.53,1632000.0,3.3544,3.3544,3.3449,3.3544,1632000.0
2012-10-24 15:30:00,3.53,3.54,3.52,3.52,784800.0,3.3544,3.3639,3.3449,3.3449,784800.0
2012-10-24 15:40:00,3.52,3.52,3.51,3.52,1188000.0,3.3449,3.3449,3.3354,3.3449,1188000.0
2012-10-24 15:50:00,3.52,3.53,3.51,3.53,2736000.0,3.3449,3.3544,3.3354,3.3544,2736000.0
2012-10-25 09:30:00,3.6,3.62,3.59,3.59,4130400.0,3.4209,3.4399,3.4114,3.4114,4130400.0
2012-10-25 09:40:00,3.59,3.6,3.59,3.59,3508800.0,3.4114,3.4209,3.4114,3.4114,3508800.0
2012-10-25 09:50:00,3.59,3.6,3.58,3.59,1320000.0,3.4114,3.4209,3.4019,3.4114,1320000.0
2012-10-25 10:00:00,3.59,3.59,3.57,3.59,2572800.0,3.4114,3.4114,3.3924,3.4114,2572800.0
2012-10-25 10:10:00,3.59,3.6,3.59,3.59,2479200.0,3.4114,3.4209,3.4114,3.4114,2479200.0
2012-10-25 10:20:00,3.6,3.6,3.57,3.58,1869600.0,3.4209,3.4209,3.3924,3.4019,1869600.0
2012-10-25 10:30:00,3.58,3.58,3.56,3.56,1087200.0,3.4019,3.4019,3.3829,3.3829,1087200.0
2012-10-25 10:40:00,3.56,3.56,3.55,3.55,1228800.0,3.3829,3.3829,3.3734,3.3734,1228800.0
2012-10-25 10:50:00,3.55,3.56,3.54,3.56,1660800.0,3.3734,3.3829,3.3639,3.3829,1660800.0
2012-10-25 11:00:00,3.56,3.56,3.55,3.56,710400.0,3.3829,3.3829,3.3734,3.3829,710400.0
2012-10-25 11:10:00,3.56,3.57,3.55,3.56,700800.0,3.3829,3.3924,3.3734,3.3829,700800.0
2012-10-25 11:20:00,3.56,3.56,3.52,3.53,1651200.0,3.3829,3.3829,3.3449,3.3544,1651200.0
2012-10-25 11:30:00,3.53,3.54,3.51,3.51,2378400.0,3.3544,3.3639,3.3354,3.3354,2378400.0
2012-10-25 11:40:00,3.51,3.52,3.51,3.51,2030400.0,3.3354,3.3449,3.3354,3.3354,2030400.0
2012-10-25 11:50:00,3.51,3.52,3.49,3.52,2260800.0,3.3354,3.3449,3.3164,3.3449,2260800.0
2012-10-25 12:00:00,3.52,3.52,3.51,3.52,1101600.0,3.3449,3.3449,3.3354,3.3449,1101600.0
2012-10-25 12:10:00,3.52,3.52,3.51,3.51,501600.0,3.3449,3.3449,3.3354,3.3354,501600.0
2012-10-25 12:20:00,3.51,3.52,3.51,3.52,660000.0,3.3354,3.3449,3.3354,3.3449,660000.0
2012-10-25 12:30:00,3.52,3.52,3.5,3.52,765600.0,3.3449,3.3449,3.3259,3.3449,765600.0
2012-10-25 12:40:00,3.52,3.53,3.51,3.53,974400.0,3.3449,3.3544,3.3354,3.3544,974400.0
2012-10-25 12:50:00,3.53,3.55,3.52,3.55,1538400.0,3.3544,3.3734,3.3449,3.3734,1538400.0
2012-10-25 13:00:00,3.55,3.55,3.54,3.54,1454400.0,3.3734,3.3734,3.3639,3.3639,1454400.0
2012-10-25 13:10:00,3.54,3.55,3.54,3.54,566400.0,3.3639,3.3734,3.3639,3.3639,566400.0
2012-10-25 13:20:00,3.54,3.56,3.54,3.56,849600.0,3.3639,3.3829,3.3639,3.3829,849600.0
2012-10-25 13:30:00,3.56,3.56,3.54,3.55,806400.0,3.3829,3.3829,3.3639,3.3734,806400.0
2012-10-25 13:40:00,3.55,3.56,3.54,3.55,945600.0,3.3734,3.3829,3.3639,3.3734,945600.0
2012-10-25 13:50:00,3.55,3.55,3.54,3.55,319200.0,3.3734,3.3734,3.3639,3.3734,319200.0
2012-10-25 14:00:00,3.55,3.55,3.54,3.54,667200.0,3.3734,3.3734,3.3639,3.3639,667200.0
2012-10-25 14:10:00,3.54,3.55,3.53,3.54,1228800.0,3.3639,3.3734,3.3544,3.3639,1228800.0
2012-10-25 14:20:00,3.54,3.55,3.54,3.54,1255200.0,3.3639,3.3734,3.3639,3.3639,1255200.0
2012-10-25 14:30:00,3.54,3.55,3.54,3.55,727200.0,3.3639,3.3734,3.3639,3.3734,727200.0
2012-10-25 14:40:00,3.55,3.56,3.55,3.56,1262400.0,3.3734,3.3829,3.3734,3.3829,1262400.0
2012-10-25 14:50:00,3.56,3.56,3.54,3.54,1180800.0,3.3829,3.3829,3.3639,3.3639,1180800.0
2012-10-25 15:00:00,3.54,3.55,3.53,3.53,732000.0,3.3639,3.3734,3.3544,3.3544,732000.0
2012-10-25 15:10:00,3.53,3.55,3.53,3.54,1190400.0,3.3544,3.3734,3.3544,3.3639,1190400.0
2012-10-25 15:20:00,3.54,3.54,3.53,3.54,741600.0,3.3639,3.3639,3.3544,3.3639,741600.0
2012-10-25 15:30:00,3.54,3.54,3.53,3.54,1442400.0,3.3639,3.3639,3.3544,3.3639,1442400.0
2012-10-25 15:40:00,3.54,3.55,3.53,3.53,950400.0,3.3639,3.3734,3.3544,3.3544,950400.0
2012-10-25 15:50:00,3.53,3.56,3.53,3.56,1792800.0,3.3544,3.3829,3.3544,3.3829,1792800.0
2012-10-26 09:30:00,3.55,3.58,3.54,3.57,3465600.0,3.3734,3.4019,3.3639,3.3924,3465600.0
2012-10-26 09:40:00,3.57,3.58,3.57,3.57,1939200.0,3.3924,3.4019,3.3924,3.3924,1939200.0
2012-10-26 09:50:00,3.57,3.58,3.54,3.54,1545600.0,3.3924,3.4019,3.3639,3.3639,1545600.0
2012-10-26 10:00:00,3.54,3.56,3.53,3.55,1903200.0,3.3639,3.3829,3.3544,3.3734,1903200.0
2012-10-26 10:10:00,3.55,3.57,3.54,3.55,2700000.0,3.3734,3.3924,3.3639,3.3734,2700000.0
2012-10-26 10:20:00,3.56,3.56,3.53,3.53,2138400.0,3.3829,3.3829,3.3544,3.3544,2138400.0
2012-10-26 10:30:00,3.53,3.54,3.53,3.54,837600.0,3.3544,3.3639,3.3544,3.3639,837600.0
2012-10-26 10:40:00,3.54,3.54,3.52,3.52,1454400.0,3.3639,3.3639,3.3449,3.3449,1454400.0
2012-10-26 10:50:00,3.52,3.52,3.5,3.51,2107200.0,3.3449,3.3449,3.3259,3.3354,2107200.0
2012-10-26 11:00:00,3.51,3.52,3.5,3.51,703200.0,3.3354,3.3449,3.3259,3.3354,703200.0
2012-10-26 11:10:00,3.51,3.53,3.51,3.53,636000.0,3.3354,3.3544,3.3354,3.3544,636000.0
2012-10-26 11:20:00,3.53,3.53,3.51,3.53,859200.0,3.3544,3.3544,3.3354,3.3544,859200.0
2012-10-26 11:30:00,3.53,3.54,3.53,3.53,672000.0,3.3544,3.3639,3.3544,3.3544,672000.0
2012-10-26 11:40:00,3.53,3.54,3.51,3.51,974400.0,3.3544,3.3639,3.3354,3.3354,974400.0
2012-10-26 11:50:00,3.51,3.52,3.51,3.51,931200.0,3.3354,3.3449,3.3354,3.3354,931200.0
2012-10-26 12:00:00,3.51,3.51,3.48,3.49,3004800.0,3.3354,3.3354,3.3069,3.3164,3004800.0
2012-10-26 12:10:00,3.49,3.5,3.49,3.5,1303200.0,3.3164,3.3259,3.3164,3.3259,1303200.0
2012-10-26 12:20:00,3.49,3.51,3.49,3.51,1192800.0,3.3164,3.3354,3.3164,3.3354,1192800.0
2012-10-26 12:30:00,3.51,3.51,3.49,3.49,952800.0,3.3354,3.3354,3.3164,3.3164,952800.0
2012-10-26 12:40:00,3.5,3.51,3.49,3.49,1185600.0,3.3259,3.3354,3.3164,3.3164,1185600.0
2012-10-26 12:50:00,3.5,3.52,3.49,3.52,1190400.0,3.3259,3.3449,3.3164,3.3449,1190400.0
2012-10-26 13:00:00,3.52,3.52,3.51,3.51,796800.0,3.3449,3.3449,3.3354,3.3354,796800.0
2012-10-26 13:10:00,3.51,3.52,3.51,3.51,684000.0,3.3354,3.3449,3.3354,3.3354,684000.0
2012-10-26 13:20:00,3.51,3.52,3.5,3.52,866400.0,3.3354,3.3449,3.3259,3.3449,866400.0
2012-10-26 13:30:00,3.52,3.55,3.51,3.54,2822400.0,3.3449,3.3734,3.3354,3.3639,2822400.0
2012-10-26 13:40:00,3.54,3.55,3.54,3.55,657600.0,3.3639,3.3734,3.3639,3.3734,657600.0
2012-10-26 13:50:00,3.54,3.55,3.54,3.54,808800.0,3.3639,3.3734,3.3639,3.3639,808800.0
2012-10-26 14:00:00,3.54,3.55,3.54,3.54,403200.0,3.3639,3.3734,3.3639,3.3639,403200.0
2012-10-26 14:10:00,3.54,3.55,3.54,3.54,748800.0,3.3639,3.3734,3.3639,3.3639,748800.0
2012-10-26 14:20:00,3.55,3.55,3.54,3.55,535200.0,3.3734,3.3734,3.3639,3.3734,535200.0
2012-10-26 14:30:00,3.55,3.57,3.55,3.56,1804800.0,3.3734,3.3924,3.3734,3.3829,1804800.0
2012-10-26 14:40:00,3.56,3.56,3.55,3.55,1125600.0,3.3829,3.3829,3.3734,3.3734,1125600.0
2012-10-26 14:50:00,3.55,3.56,3.55,3.55,708000.0,3.3734,3.3829,3.3734,3.3734,708000.0
2012-10-26 15:00:00,3.55,3.56,3.55,3.56,712800.0,3.3734,3.3829,3.3734,3.3829,712800.0
2012-10-26 15:10:00,3.56,3.58,3.56,3.57,1934400.0,3.3829,3.4019,3.3829,3.3924,1934400.0
2012-10-26 15:20:00,3.57,3.58,3.57,3.58,628800.0,3.3924,3.4019,3.3924,3.4019,628800.0
2012-10-26 15:30:00,3.58,3.59,3.55,3.56,2731200.0,3.4019,3.4114,3.3734,3.3829,2731200.0
2012-10-26 15:40:00,3.56,3.56,3.54,3.54,1399200.0,3.3829,3.3829,3.3639,3.3639,1399200.0
2012-10-26 15:50:00,3.54,3.56,3.54,3.55,3038400.0,3.3639,3.3829,3.3639,3.3734,3038400.0
2012-10-31 09:30:00,3.59,3.59,3.58,3.59,1192800.0,3.4114,3.4114,3.4019,3.4114,1192800.0
2012-10-31 09:40:00,3.58,3.6,3.57,3.6,655200.0,3.4019,3.4209,3.3924,3.4209,655200.0
2012-10-31 09:50:00,3.6,3.6,3.58,3.58,669600.0,3.4209,3.4209,3.4019,3.4019,669600.0
2012-10-31 10:00:00,3.58,3.59,3.58,3.58,477600.0,3.4019,3.4114,3.4019,3.4019,477600.0
2012-10-31 10:10:00,3.58,3.58,3.56,3.57,434400.0,3.4019,3.4019,3.3829,3.3924,434400.0
2012-10-31 10:20:00,3.57,3.58,3.57,3.57,247200.0,3.3924,3.4019,3.3924,3.3924,247200.0
2012-10-31 10:30:00,3.57,3.57,3.56,3.56,331200.0,3.3924,3.3924,3.3829,3.3829,331200.0
2012-10-31 10:40:00,3.56,3.56,3.54,3.55,621600.0,3.3829,3.3829,3.3639,3.3734,621600.0
2012-10-31 10:50:00,3.55,3.55,3.54,3.55,141600.0,3.3734,3.3734,3.3639,3.3734,141600.0
2012-10-31 11:00:00,3.54,3.54,3.51,3.52,758400.0,3.3639,3.3639,3.3354,3.3449,758400.0
2012-10-31 11:10:00,3.52,3.54,3.52,3.54,432000.0,3.3449,3.3639,3.3449,3.3639,432000.0
2012-10-31 11:20:00,3.54,3.54,3.53,3.53,223200.0,3.3639,3.3639,3.3544,3.3544,223200.0
2012-10-31 11:30:00,3.54,3.55,3.54,3.54,232800.0,3.3639,3.3734,3.3639,3.3639,232800.0
2012-10-31 11:40:00,3.55,3.55,3.53,3.53,204000.0,3.3734,3.3734,3.3544,3.3544,204000.0
2012-10-31 11:50:00,3.53,3.54,3.53,3.53,276000.0,3.3544,3.3639,3.3544,3.3544,276000.0
2012-10-31 12:00:00,3.53,3.53,3.52,3.53,141600.0,3.3544,3.3544,3.3449,3.3544,141600.0
2012-10-31 12:10:00,3.53,3.53,3.52,3.52,218400.0,3.3544,3.3544,3.3449,3.3449,218400.0
2012-10-31 12:20:00,3.52,3.52,3.51,3.51,444000.0,3.3449,3.3449,3.3354,3.3354,444000.0
2012-10-31 12:30:00,3.5,3.51,3.5,3.51,393600.0,3.3259,3.3354,3.3259,3.3354,393600.0
2012-10-31 12:40:00,3.51,3.51,3.51,3.51,446400.0,3.3354,3.3354,3.3354,3.3354,446400.0
2012-10-31 12:50:00,3.51,3.52,3.51,3.52,484800.0,3.3354,3.3449,3.3354,3.3449,484800.0
2012-10-31 13:00:00,3.52,3.52,3.51,3.51,530400.0,3.3449,3.3449,3.3354,3.3354,530400.0
2012-10-31 13:10:00,3.51,3.52,3.51,3.52,271200.0,3.3354,3.3449,3.3354,3.3449,271200.0
2012-10-31 13:20:00,3.52,3.53,3.52,3.53,566400.0,3.3449,3.3544,3.3449,3.3544,566400.0
2012-10-31 13:30:00,3.53,3.53,3.53,3.53,136800.0,3.3544,3.3544,3.3544,3.3544,136800.0
2012-10-31 13:40:00,3.52,3.53,3.52,3.52,52800.0,3.3449,3.3544,3.3449,3.3449,52800.0
2012-10-31 13:50:00,3.52,3.53,3.52,3.53,38400.0,3.3449,3.3544,3.3449,3.3544,38400.0
2012-10-31 14:00:00,3.53,3.54,3.53,3.54,141600.0,3.3544,3.3639,3.3544,3.3639,141600.0
2012-10-31 14:10:00,3.54,3.55,3.54,3.55,259200.0,3.3639,3.3734,3.3639,3.3734,259200.0
2012-10-31 14:20:00,3.55,3.55,3.54,3.54,494400.0,3.3734,3.3734,3.3639,3.3639,494400.0
2012-10-31 14:30:00,3.54,3.55,3.54,3.54,160800.0,3.3639,3.3734,3.3639,3.3639,160800.0
2012-10-31 14:40:00,3.54,3.54,3.54,3.54,223200.0,3.3639,3.3639,3.3639,3.3639,223200.0
2012-10-31 14:50:00,3.54,3.54,3.53,3.53,412800.0,3.3639,3.3639,3.3544,3.3544,412800.0
2012-10-31 15:00:00,3.53,3.54,3.52,3.53,276000.0,3.3544,3.3639,3.3449,3.3544,276000.0
2012-10-31 15:10:00,3.54,3.57,3.54,3.56,1183200.0,3.3639,3.3924,3.3639,3.3829,1183200.0
2012-10-31 15:20:00,3.56,3.57,3.55,3.56,974400.0,3.3829,3.3924,3.3734,3.3829,974400.0
2012-10-31 15:30:00,3.56,3.57,3.55,3.56,391200.0,3.3829,3.3924,3.3734,3.3829,391200.0
2012-10-31 15:40:00,3.56,3.57,3.55,3.56,765600.0,3.3829,3.3924,3.3734,3.3829,765600.0
2012-10-31 15:50:00,3.56,3.56,3.54,3.54,1672800.0,3.3829,3.3829,3.3639,3.3639,1672800.0
2012-11-01 09:30:00,3.57,3.6,3.56,3.6,1552800.0,3.3924,3.4209,3.3829,3.4209,1552800.0
2012-11-01 09:40:00,3.6,3.6,3.58,3.6,686400.0,3.4209,3.4209,3.4019,3.4209,686400.0
2012-11-01 09:50:00,3.6,3.62,3.6,3.61,1557600.0,3.4209,3.4399,3.4209,3.4304,1557600.0
2012-11-01 10:00:00,3.61,3.64,3.61,3.64,2373600.0,3.4304,3.4589,3.4304,3.4589,2373600.0
2012-11-01 10:10:00,3.63,3.65,3.63,3.65,792000.0,3.4494,3.4684,3.4494,3.4684,792000.0
2012-11-01 10:20:00,3.65,3.65,3.64,3.64,1000800.0,3.4684,3.4684,3.4589,3.4589,1000800.0
2012-11-01 10:30:00,3.64,3.65,3.64,3.65,590400.0,3.4589,3.4684,3.4589,3.4684,590400.0
2012-11-01 10:40:00,3.65,3.67,3.65,3.66,974400.0,3.4684,3.4874,3.4684,3.4779,974400.0
2012-11-01 10:50:00,3.66,3.67,3.66,3.66,8083200.0,3.4779,3.4874,3.4779,3.4779,8083200.0
2012-11-01 11:00:00,3.66,3.66,3.65,3.66,763200.0,3.4779,3.4779,3.4684,3.4779,763200.0
2012-11-01 11:10:00,3.66,3.66,3.64,3.65,508800.0,3.4779,3.4779,3.4589,3.4684,508800.0
2012-11-01 11:20:00,3.64,3.65,3.64,3.65,372000.0,3.4589,3.4684,3.4589,3.4684,372000.0
2012-11-01 11:30:00,3.65,3.66,3.65,3.66,220800.0,3.4684,3.4779,3.4684,3.4779,220800.0
2012-11-01 11:40:00,3.66,3.68,3.65,3.67,1188000.0,3.4779,3.4969,3.4684,3.4874,1188000.0
2012-11-01 11:50:00,3.67,3.67,3.66,3.66,554400.0,3.4874,3.4874,3.4779,3.4779,554400.0
2012-11-01 12:00:00,3.66,3.67,3.66,3.66,232800.0,3.4779,3.4874,3.4779,3.4779,232800.0
2012-11-01 12:10:00,3.66,3.66,3.66,3.66,357600.0,3.4779,3.4779,3.4779,3.4779,357600.0
2012-11-01 12:20:00,3.66,3.66,3.66,3.66,60000.0,3.4779,3.4779,3.4779,3.4779,60000.0
2012-11-01 12:30:00,3.66,3.67,3.65,3.65,1020000.0,3.4779,3.4874,3.4684,3.4684,1020000.0
2012-11-01 12:40:00,3.66,3.66,3.65,3.65,484800.0,3.4779,3.4779,3.4684,3.4684,484800.0
2012-11-01 12:50:00,3.65,3.65,3.65,3.65,499200.0,3.4684,3.4684,3.4684,3.4684,499200.0
2012-11-01 13:00:00,3.65,3.65,3.64,3.65,643200.0,3.4684,3.4684,3.4589,3.4684,643200.0
2012-11-01 13:10:00,3.65,3.65,3.64,3.65,297600.0,3.4684,3.4684,3.4589,3.4684,297600.0
2012-11-01 13:20:00,3.65,3.65,3.64,3.64,393600.0,3.4684,3.4684,3.4589,3.4589,393600.0
2012-11-01 13:30:00,3.64,3.65,3.64,3.65,458400.0,3.4589,3.4684,3.4589,3.4684,458400.0
2012-11-01 13:40:00,3.65,3.65,3.64,3.64,297600.0,3.4684,3.4684,3.4589,3.4589,297600.0
2012-11-01 13:50:00,3.64,3.65,3.64,3.64,151200.0,3.4589,3.4684,3.4589,3.4589,151200.0
2012-11-01 14:00:00,3.64,3.65,3.64,3.64,729600.0,3.4589,3.4684,3.4589,3.4589,729600.0
2012-11-01 14:10:00,3.64,3.65,3.64,3.65,271200.0,3.4589,3.4684,3.4589,3.4684,271200.0
2012-11-01 14:20:00,3.64,3.66,3.64,3.65,321600.0,3.4589,3.4779,3.4589,3.4684,321600.0
2012-11-01 14:30:00,3.65,3.66,3.64,3.66,590400.0,3.4684,3.4779,3.4589,3.4779,590400.0
2012-11-01 14:40:00,3.66,3.66,3.65,3.66,199200.0,3.4779,3.4779,3.4684,3.4779,199200.0
2012-11-01 14:50:00,3.66,3.67,3.66,3.66,777600.0,3.4779,3.4874,3.4779,3.4779,777600.0
2012-11-01 15:00:00,3.66,3.66,3.66,3.66,211200.0,3.4779,3.4779,3.4779,3.4779,211200.0
2012-11-01 15:10:00,3.66,3.67,3.66,3.67,127200.0,3.4779,3.4874,3.4779,3.4874,127200.0
2012-11-01 15:20:00,3.66,3.67,3.65,3.66,640800.0,3.4779,3.4874,3.4684,3.4779,640800.0
2012-11-01 15:30:00,3.66,3.66,3.64,3.65,1216800.0,3.4779,3.4779,3.4589,3.4684,1216800.0
2012-11-01 15:40:00,3.65,3.67,3.65,3.67,1072800.0,3.4684,3.4874,3.4684,3.4874,1072800.0
2012-11-01 15:50:00,3.66,3.67,3.66,3.67,1999200.0,3.4779,3.4874,3.4779,3.4874,1999200.0
2012-11-02 09:30:00,3.73,3.73,3.7,3.71,1516800.0,3.5445,3.5445,3.5159,3.5254,1516800.0
2012-11-02 09:40:00,3.71,3.71,3.68,3.68,1286400.0,3.5254,3.5254,3.4969,3.4969,1286400.0
2012-11-02 09:50:00,3.68,3.69,3.68,3.69,1068000.0,3.4969,3.5064,3.4969,3.5064,1068000.0
2012-11-02 10:00:00,3.69,3.7,3.67,3.68,1207200.0,3.5064,3.5159,3.4874,3.4969,1207200.0
2012-11-02 10:10:00,3.68,3.68,3.66,3.67,1185600.0,3.4969,3.4969,3.4779,3.4874,1185600.0
2012-11-02 10:20:00,3.67,3.67,3.64,3.66,940800.0,3.4874,3.4874,3.4589,3.4779,940800.0
2012-11-02 10:30:00,3.65,3.67,3.65,3.66,907200.0,3.4684,3.4874,3.4684,3.4779,907200.0
2012-11-02 10:40:00,3.66,3.66,3.64,3.66,1725600.0,3.4779,3.4779,3.4589,3.4779,1725600.0
2012-11-02 10:50:00,3.65,3.66,3.64,3.65,933600.0,3.4684,3.4779,3.4589,3.4684,933600.0
2012-11-02 11:00:00,3.65,3.65,3.63,3.65,1452000.0,3.4684,3.4684,3.4494,3.4684,1452000.0
2012-11-02 11:10:00,3.65,3.65,3.64,3.64,573600.0,3.4684,3.4684,3.4589,3.4589,573600.0
2012-11-02 11:20:00,3.64,3.66,3.64,3.65,312000.0,3.4589,3.4779,3.4589,3.4684,312000.0
2012-11-02 11:30:00,3.65,3.66,3.64,3.66,511200.0,3.4684,3.4779,3.4589,3.4779,511200.0
2012-11-02 11:40:00,3.66,3.66,3.64,3.64,532800.0,3.4779,3.4779,3.4589,3.4589,532800.0
2012-11-02 11:50:00,3.64,3.65,3.64,3.65,319200.0,3.4589,3.4684,3.4589,3.4684,319200.0
2012-11-02 12:00:00,3.65,3.65,3.64,3.64,163200.0,3.4684,3.4684,3.4589,3.4589,163200.0
2012-11-02 12:10:00,3.65,3.65,3.64,3.65,175200.0,3.4684,3.4684,3.4589,3.4684,175200.0
2012-11-02 12:20:00,3.65,3.66,3.65,3.65,261600.0,3.4684,3.4779,3.4684,3.4684,261600.0
2012-11-02 12:30:00,3.65,3.66,3.65,3.66,139200.0,3.4684,3.4779,3.4684,3.4779,139200.0
2012-11-02 12:40:00,3.66,3.66,3.66,3.66,237600.0,3.4779,3.4779,3.4779,3.4779,237600.0
2012-11-02 12:50:00,3.66,3.66,3.65,3.65,376800.0,3.4779,3.4779,3.4684,3.4684,376800.0
2012-11-02 13:00:00,3.65,3.65,3.65,3.65,108000.0,3.4684,3.4684,3.4684,3.4684,108000.0
2012-11-02 13:10:00,3.65,3.65,3.65,3.65,62400.0,3.4684,3.4684,3.4684,3.4684,62400.0
2012-11-02 13:20:00,3.65,3.65,3.64,3.64,300000.0,3.4684,3.4684,3.4589,3.4589,300000.0
2012-11-02 13:30:00,3.64,3.65,3.64,3.64,480000.0,3.4589,3.4684,3.4589,3.4589,480000.0
2012-11-02 13:40:00,3.64,3.65,3.64,3.65,254400.0,3.4589,3.4684,3.4589,3.4684,254400.0
2012-11-02 13:50:00,3.64,3.64,3.62,3.63,1060800.0,3.4589,3.4589,3.4399,3.4494,1060800.0
2012-11-02 14:00:00,3.63,3.63,3.61,3.62,1773600.0,3.4494,3.4494,3.4304,3.4399,1773600.0
2012-11-02 14:10:00,3.62,3.62,3.61,3.61,578400.0,3.4399,3.4399,3.4304,3.4304,578400.0
2012-11-02 14:20:00,3.61,3.62,3.61,3.62,362400.0,3.4304,3.4399,3.4304,3.4399,362400.0
2012-11-02 14:30:00,3.62,3.62,3.59,3.59,998400.0,3.4399,3.4399,3.4114,3.4114,998400.0
2012-11-02 14:40:00,3.59,3.59,3.58,3.59,1132800.0,3.4114,3.4114,3.4019,3.4114,1132800.0
2012-11-02 14:50:00,3.59,3.6,3.58,3.6,429600.0,3.4114,3.4209,3.4019,3.4209,429600.0
2012-11-02 15:00:00,3.6,3.6,3.59,3.59,434400.0,3.4209,3.4209,3.4114,3.4114,434400.0
2012-11-02 15:10:00,3.59,3.6,3.59,3.59,573600.0,3.4114,3.4209,3.4114,3.4114,573600.0
2012-11-02 15:20:00,3.59,3.6,3.58,3.59,717600.0,3.4114,3.4209,3.4019,3.4114,717600.0
2012-11-02 15:30:00,3.58,3.59,3.57,3.57,1156800.0,3.4019,3.4114,3.3924,3.3924,1156800.0
2012-11-02 15:40:00,3.57,3.58,3.55,3.56,1200000.0,3.3924,3.4019,3.3734,3.3829,1200000.0
2012-11-02 15:50:00,3.57,3.57,3.56,3.56,3429600.0,3.3924,3.3924,3.3829,3.3829,3429600.0
2012-11-05 09:30:00,3.55,3.55,3.53,3.54,2270400.0,3.3734,3.3734,3.3544,3.3639,2270400.0
2012-11-05 09:40:00,3.54,3.55,3.52,3.53,1939200.0,3.3639,3.3734,3.3449,3.3544,1939200.0
2012-11-05 09:50:00,3.53,3.54,3.52,3.54,1101600.0,3.3544,3.3639,3.3449,3.3639,1101600.0
2012-11-05 10:00:00,3.53,3.54,3.52,3.52,1065600.0,3.3544,3.3639,3.3449,3.3449,1065600.0
2012-11-05 10:10:00,3.52,3.53,3.52,3.53,321600.0,3.3449,3.3544,3.3449,3.3544,321600.0
2012-11-05 10:20:00,3.53,3.54,3.53,3.53,508800.0,3.3544,3.3639,3.3544,3.3544,508800.0
2012-11-05 10:30:00,3.53,3.56,3.53,3.56,1168800.0,3.3544,3.3829,3.3544,3.3829,1168800.0
2012-11-05 10:40:00,3.56,3.56,3.56,3.56,616800.0,3.3829,3.3829,3.3829,3.3829,616800.0
2012-11-05 10:50:00,3.56,3.57,3.56,3.57,777600.0,3.3829,3.3924,3.3829,3.3924,777600.0
2012-11-05 11:00:00,3.57,3.57,3.56,3.57,900000.0,3.3924,3.3924,3.3829,3.3924,900000.0
2012-11-05 11:10:00,3.57,3.57,3.56,3.56,367200.0,3.3924,3.3924,3.3829,3.3829,367200.0
2012-11-05 11:20:00,3.56,3.57,3.56,3.56,472800.0,3.3829,3.3924,3.3829,3.3829,472800.0
2012-11-05 11:30:00,3.56,3.56,3.55,3.55,525600.0,3.3829,3.3829,3.3734,3.3734,525600.0
2012-11-05 11:40:00,3.56,3.56,3.55,3.55,532800.0,3.3829,3.3829,3.3734,3.3734,532800.0
2012-11-05 11:50:00,3.55,3.56,3.55,3.55,386400.0,3.3734,3.3829,3.3734,3.3734,386400.0
2012-11-05 12:00:00,3.56,3.56,3.55,3.56,619200.0,3.3829,3.3829,3.3734,3.3829,619200.0
2012-11-05 12:10:00,3.55,3.56,3.55,3.55,192000.0,3.3734,3.3829,3.3734,3.3734,192000.0
2012-11-05 12:20:00,3.55,3.55,3.54,3.55,616800.0,3.3734,3.3734,3.3639,3.3734,616800.0
2012-11-05 12:30:00,3.55,3.55,3.54,3.54,432000.0,3.3734,3.3734,3.3639,3.3639,432000.0
2012-11-05 12:40:00,3.54,3.54,3.53,3.54,801600.0,3.3639,3.3639,3.3544,3.3639,801600.0
2012-11-05 12:50:00,3.54,3.54,3.53,3.53,321600.0,3.3639,3.3639,3.3544,3.3544,321600.0
2012-11-05 13:00:00,3.54,3.54,3.53,3.54,614400.0,3.3639,3.3639,3.3544,3.3639,614400.0
2012-11-05 13:10:00,3.54,3.55,3.54,3.55,909600.0,3.3639,3.3734,3.3639,3.3734,909600.0
2012-11-05 13:20:00,3.55,3.56,3.55,3.55,448800.0,3.3734,3.3829,3.3734,3.3734,448800.0
2012-11-05 13:30:00,3.55,3.56,3.55,3.56,482400.0,3.3734,3.3829,3.3734,3.3829,482400.0
2012-11-05 13:40:00,3.56,3.56,3.55,3.55,283200.0,3.3829,3.3829,3.3734,3.3734,283200.0
2012-11-05 13:50:00,3.55,3.56,3.55,3.55,117600.0,3.3734,3.3829,3.3734,3.3734,117600.0
2012-11-05 14:00:00,3.56,3.57,3.56,3.56,568800.0,3.3829,3.3924,3.3829,3.3829,568800.0
2012-11-05 14:10:00,3.56,3.56,3.55,3.56,338400.0,3.3829,3.3829,3.3734,3.3829,338400.0
2012-11-05 14:20:00,3.56,3.57,3.56,3.57,537600.0,3.3829,3.3924,3.3829,3.3924,537600.0
2012-11-05 14:30:00,3.57,3.57,3.56,3.57,996000.0,3.3924,3.3924,3.3829,3.3924,996000.0
2012-11-05 14:40:00,3.57,3.58,3.57,3.57,890400.0,3.3924,3.4019,3.3924,3.3924,890400.0
2012-11-05 14:50:00,3.57,3.58,3.57,3.57,391200.0,3.3924,3.4019,3.3924,3.3924,391200.0
2012-11-05 15:00:00,3.58,3.58,3.57,3.58,355200.0,3.4019,3.4019,3.3924,3.4019,355200.0
2012-11-05 15:10:00,3.58,3.58,3.57,3.57,638400.0,3.4019,3.4019,3.3924,3.3924,638400.0
2012-11-05 15:20:00,3.57,3.58,3.57,3.58,720000.0,3.3924,3.4019,3.3924,3.4019,720000.0
2012-11-05 15:30:00,3.58,3.59,3.57,3.59,715200.0,3.4019,3.4114,3.3924,3.4114,715200.0
2012-11-05 15:40:00,3.59,3.61,3.59,3.6,1951200.0,3.4114,3.4304,3.4114,3.4209,1951200.0
2012-11-05 15:50:00,3.6,3.6,3.58,3.59,1600800.0,3.4209,3.4209,3.4019,3.4114,1600800.0
2012-11-06 09:30:00,3.62,3.64,3.61,3.64,1915200.0,3.4399,3.4589,3.4304,3.4589,1915200.0
2012-11-06 09:40:00,3.64,3.64,3.62,3.63,2464800.0,3.4589,3.4589,3.4399,3.4494,2464800.0
2012-11-06 09:50:00,3.63,3.64,3.62,3.64,1132800.0,3.4494,3.4589,3.4399,3.4589,1132800.0
2012-11-06 10:00:00,3.64,3.64,3.63,3.63,669600.0,3.4589,3.4589,3.4494,3.4494,669600.0
2012-11-06 10:10:00,3.63,3.63,3.62,3.62,825600.0,3.4494,3.4494,3.4399,3.4399,825600.0
2012-11-06 10:20:00,3.62,3.63,3.62,3.62,633600.0,3.4399,3.4494,3.4399,3.4399,633600.0
2012-11-06 10:30:00,3.62,3.62,3.61,3.62,770400.0,3.4399,3.4399,3.4304,3.4399,770400.0
2012-11-06 10:40:00,3.62,3.64,3.62,3.63,1716000.0,3.4399,3.4589,3.4399,3.4494,1716000.0
2012-11-06 10:50:00,3.63,3.63,3.63,3.63,974400.0,3.4494,3.4494,3.4494,3.4494,974400.0
2012-11-06 11:00:00,3.63,3.63,3.63,3.63,552000.0,3.4494,3.4494,3.4494,3.4494,552000.0
2012-11-06 11:10:00,3.63,3.64,3.63,3.64,756000.0,3.4494,3.4589,3.4494,3.4589,756000.0
2012-11-06 11:20:00,3.64,3.64,3.63,3.63,244800.0,3.4589,3.4589,3.4494,3.4494,244800.0
2012-11-06 11:30:00,3.63,3.67,3.63,3.67,2625600.0,3.4494,3.4874,3.4494,3.4874,2625600.0
2012-11-06 11:40:00,3.67,3.69,3.67,3.68,1310400.0,3.4874,3.5064,3.4874,3.4969,1310400.0
2012-11-06 11:50:00,3.68,3.69,3.68,3.69,1012800.0,3.4969,3.5064,3.4969,3.5064,1012800.0
2012-11-06 12:00:00,3.69,3.71,3.69,3.7,1250400.0,3.5064,3.5254,3.5064,3.5159,1250400.0
2012-11-06 12:10:00,3.7,3.7,3.69,3.7,592800.0,3.5159,3.5159,3.5064,3.5159,592800.0
2012-11-06 12:20:00,3.7,3.71,3.69,3.7,410400.0,3.5159,3.5254,3.5064,3.5159,410400.0
2012-11-06 12:30:00,3.7,3.7,3.69,3.69,321600.0,3.5159,3.5159,3.5064,3.5064,321600.0
2012-11-06 12:40:00,3.69,3.7,3.68,3.68,1248000.0,3.5064,3.5159,3.4969,3.4969,1248000.0
2012-11-06 12:50:00,3.68,3.69,3.68,3.68,328800.0,3.4969,3.5064,3.4969,3.4969,328800.0
2012-11-06 13:00:00,3.69,3.69,3.68,3.69,328800.0,3.5064,3.5064,3.4969,3.5064,328800.0
2012-11-06 13:10:00,3.69,3.69,3.68,3.68,352800.0,3.5064,3.5064,3.4969,3.4969,352800.0
2012-11-06 13:20:00,3.68,3.7,3.68,3.7,554400.0,3.4969,3.5159,3.4969,3.5159,554400.0
2012-11-06 13:30:00,3.69,3.7,3.69,3.7,460800.0,3.5064,3.5159,3.5064,3.5159,460800.0
2012-11-06 13:40:00,3.7,3.7,3.69,3.7,367200.0,3.5159,3.5159,3.5064,3.5159,367200.0
2012-11-06 13:50:00,3.7,3.7,3.69,3.69,494400.0,3.5159,3.5159,3.5064,3.5064,494400.0
2012-11-06 14:00:00,3.69,3.69,3.68,3.69,343200.0,3.5064,3.5064,3.4969,3.5064,343200.0
2012-11-06 14:10:00,3.68,3.69,3.68,3.69,547200.0,3.4969,3.5064,3.4969,3.5064,547200.0
2012-11-06 14:20:00,3.69,3.69,3.69,3.69,216000.0,3.5064,3.5064,3.5064,3.5064,216000.0
2012-11-06 14:30:00,3.69,3.7,3.69,3.7,772800.0,3.5064,3.5159,3.5064,3.5159,772800.0
2012-11-06 14:40:00,3.7,3.7,3.69,3.69,211200.0,3.5159,3.5159,3.5064,3.5064,211200.0
2012-11-06 14:50:00,3.69,3.69,3.67,3.68,340800.0,3.5064,3.5064,3.4874,3.4969,340800.0
2012-11-06 15:00:00,3.68,3.68,3.67,3.67,218400.0,3.4969,3.4969,3.4874,3.4874,218400.0
2012-11-06 15:10:00,3.67,3.68,3.67,3.68,357600.0,3.4874,3.4969,3.4874,3.4969,357600.0
2012-11-06 15:20:00,3.68,3.68,3.66,3.67,544800.0,3.4969,3.4969,3.4779,3.4874,544800.0
2012-11-06 15:30:00,3.67,3.67,3.66,3.66,892800.0,3.4874,3.4874,3.4779,3.4779,892800.0
2012-11-06 15:40:00,3.66,3.68,3.66,3.68,1128000.0,3.4779,3.4969,3.4779,3.4969,1128000.0
2012-11-06 15:50:00,3.68,3.68,3.66,3.67,1552800.0,3.4969,3.4969,3.4779,3.4874,1552800.0
2012-11-07 09:30:00,3.57,3.57,3.51,3.53,4730400.0,3.3924,3.3924,3.3354,3.3544,4730400.0
2012-11-07 09:40:00,3.53,3.55,3.52,3.55,2268000.0,3.3544,3.3734,3.3449,3.3734,2268000.0
2012-11-07 09:50:00,3.55,3.55,3.52,3.53,1324800.0,3.3734,3.3734,3.3449,3.3544,1324800.0
2012-11-07 10:00:00,3.53,3.53,3.5,3.51,3703200.0,3.3544,3.3544,3.3259,3.3354,3703200.0
2012-11-07 10:10:00,3.51,3.51,3.48,3.48,2904000.0,3.3354,3.3354,3.3069,3.3069,2904000.0
2012-11-07 10:20:00,3.48,3.49,3.46,3.48,2532000.0,3.3069,3.3164,3.2879,3.3069,2532000.0
2012-11-07 10:30:00,3.48,3.5,3.47,3.49,2037600.0,3.3069,3.3259,3.2974,3.3164,2037600.0
2012-11-07 10:40:00,3.49,3.49,3.46,3.47,1670400.0,3.3164,3.3164,3.2879,3.2974,1670400.0
2012-11-07 10:50:00,3.47,3.47,3.42,3.42,3417600.0,3.2974,3.2974,3.2499,3.2499,3417600.0
2012-11-07 11:00:00,3.42,3.45,3.42,3.44,2148000.0,3.2499,3.2784,3.2499,3.2689,2148000.0
2012-11-07 11:10:00,3.44,3.44,3.42,3.42,1358400.0,3.2689,3.2689,3.2499,3.2499,1358400.0
2012-11-07 11:20:00,3.42,3.43,3.39,3.4,4351200.0,3.2499,3.2594,3.2214,3.2309,4351200.0
2012-11-07 11:30:00,3.4,3.41,3.37,3.41,4226400.0,3.2309,3.2404,3.2024,3.2404,4226400.0
2012-11-07 11:40:00,3.4,3.42,3.4,3.42,1946400.0,3.2309,3.2499,3.2309,3.2499,1946400.0
2012-11-07 11:50:00,3.42,3.43,3.41,3.43,2088000.0,3.2499,3.2594,3.2404,3.2594,2088000.0
2012-11-07 12:00:00,3.43,3.44,3.43,3.43,1521600.0,3.2594,3.2689,3.2594,3.2594,1521600.0
2012-11-07 12:10:00,3.43,3.44,3.42,3.44,1339200.0,3.2594,3.2689,3.2499,3.2689,1339200.0
2012-11-07 12:20:00,3.44,3.45,3.44,3.44,1980000.0,3.2689,3.2784,3.2689,3.2689,1980000.0
2012-11-07 12:30:00,3.43,3.45,3.43,3.45,1305600.0,3.2594,3.2784,3.2594,3.2784,1305600.0
2012-11-07 12:40:00,3.45,3.45,3.44,3.44,1236000.0,3.2784,3.2784,3.2689,3.2689,1236000.0
2012-11-07 12:50:00,3.45,3.45,3.43,3.44,638400.0,3.2784,3.2784,3.2594,3.2689,638400.0
2012-11-07 13:00:00,3.44,3.48,3.44,3.48,3103200.0,3.2689,3.3069,3.2689,3.3069,3103200.0
2012-11-07 13:10:00,3.48,3.48,3.45,3.46,1408800.0,3.3069,3.3069,3.2784,3.2879,1408800.0
2012-11-07 13:20:00,3.45,3.47,3.45,3.46,592800.0,3.2784,3.2974,3.2784,3.2879,592800.0
2012-11-07 13:30:00,3.46,3.48,3.46,3.47,597600.0,3.2879,3.3069,3.2879,3.2974,597600.0
2012-11-07 13:40:00,3.47,3.48,3.46,3.46,732000.0,3.2974,3.3069,3.2879,3.2879,732000.0
2012-11-07 13:50:00,3.46,3.47,3.46,3.46,741600.0,3.2879,3.2974,3.2879,3.2879,741600.0
2012-11-07 14:00:00,3.46,3.48,3.46,3.48,542400.0,3.2879,3.3069,3.2879,3.3069,542400.0
2012-11-07 14:10:00,3.48,3.48,3.46,3.46,868800.0,3.3069,3.3069,3.2879,3.2879,868800.0
2012-11-07 14:20:00,3.46,3.47,3.46,3.47,314400.0,3.2879,3.2974,3.2879,3.2974,314400.0
2012-11-07 14:30:00,3.47,3.47,3.44,3.44,1209600.0,3.2974,3.2974,3.2689,3.2689,1209600.0
2012-11-07 14:40:00,3.44,3.45,3.44,3.44,981600.0,3.2689,3.2784,3.2689,3.2689,981600.0
2012-11-07 14:50:00,3.45,3.47,3.44,3.46,866400.0,3.2784,3.2974,3.2689,3.2879,866400.0
2012-11-07 15:00:00,3.47,3.47,3.44,3.45,1176000.0,3.2974,3.2974,3.2689,3.2784,1176000.0
2012-11-07 15:10:00,3.45,3.46,3.44,3.45,1032000.0,3.2784,3.2879,3.2689,3.2784,1032000.0
2012-11-07 15:20:00,3.45,3.49,3.45,3.48,1744800.0,3.2784,3.3164,3.2784,3.3069,1744800.0
2012-11-07 15:30:00,3.48,3.49,3.46,3.46,1296000.0,3.3069,3.3164,3.2879,3.2879,1296000.0
2012-11-07 15:40:00,3.46,3.48,3.45,3.45,2546400.0,3.2879,3.3069,3.2784,3.2784,2546400.0
2012-11-07 15:50:00,3.45,3.47,3.42,3.42,3909600.0,3.2784,3.2974,3.2499,3.2499,3909600.0
2012-11-08 09:30:00,3.42,3.45,3.42,3.45,1456800.0,3.2499,3.2784,3.2499,3.2784,1456800.0
2012-11-08 09:40:00,3.46,3.47,3.45,3.47,1622400.0,3.2879,3.2974,3.2784,3.2974,1622400.0
2012-11-08 09:50:00,3.47,3.47,3.45,3.45,1276800.0,3.2974,3.2974,3.2784,3.2784,1276800.0
2012-11-08 10:00:00,3.45,3.45,3.42,3.43,1096800.0,3.2784,3.2784,3.2499,3.2594,1096800.0
2012-11-08 10:10:00,3.42,3.44,3.42,3.43,823200.0,3.2499,3.2689,3.2499,3.2594,823200.0
2012-11-08 10:20:00,3.43,3.43,3.4,3.41,1896000.0,3.2594,3.2594,3.2309,3.2404,1896000.0
2012-11-08 10:30:00,3.41,3.43,3.4,3.42,960000.0,3.2404,3.2594,3.2309,3.2499,960000.0
2012-11-08 10:40:00,3.42,3.42,3.39,3.41,2296800.0,3.2499,3.2499,3.2214,3.2404,2296800.0
2012-11-08 10:50:00,3.4,3.42,3.39,3.4,1576800.0,3.2309,3.2499,3.2214,3.2309,1576800.0
2012-11-08 11:00:00,3.41,3.41,3.38,3.41,2764800.0,3.2404,3.2404,3.2119,3.2404,2764800.0
2012-11-08 11:10:00,3.4,3.41,3.39,3.39,1298400.0,3.2309,3.2404,3.2214,3.2214,1298400.0
2012-11-08 11:20:00,3.39,3.4,3.38,3.4,1262400.0,3.2214,3.2309,3.2119,3.2309,1262400.0
2012-11-08 11:30:00,3.4,3.4,3.38,3.39,1598400.0,3.2309,3.2309,3.2119,3.2214,1598400.0
2012-11-08 11:40:00,3.39,3.4,3.38,3.39,537600.0,3.2214,3.2309,3.2119,3.2214,537600.0
2012-11-08 11:50:00,3.39,3.4,3.39,3.4,576000.0,3.2214,3.2309,3.2214,3.2309,576000.0
2012-11-08 12:00:00,3.4,3.4,3.39,3.39,496800.0,3.2309,3.2309,3.2214,3.2214,496800.0
2012-11-08 12:10:00,3.39,3.39,3.37,3.38,2114400.0,3.2214,3.2214,3.2024,3.2119,2114400.0
2012-11-08 12:20:00,3.38,3.39,3.38,3.38,1166400.0,3.2119,3.2214,3.2119,3.2119,1166400.0
2012-11-08 12:30:00,3.38,3.38,3.36,3.37,1060800.0,3.2119,3.2119,3.1929,3.2024,1060800.0
2012-11-08 12:40:00,3.37,3.38,3.36,3.37,957600.0,3.2024,3.2119,3.1929,3.2024,957600.0
2012-11-08 12:50:00,3.37,3.38,3.36,3.38,1092000.0,3.2024,3.2119,3.1929,3.2119,1092000.0
2012-11-08 13:00:00,3.38,3.38,3.37,3.37,664800.0,3.2119,3.2119,3.2024,3.2024,664800.0
2012-11-08 13:10:00,3.37,3.37,3.35,3.35,1456800.0,3.2024,3.2024,3.1834,3.1834,1456800.0
2012-11-08 13:20:00,3.35,3.36,3.32,3.33,2863200.0,3.1834,3.1929,3.1548,3.1643,2863200.0
2012-11-08 13:30:00,3.33,3.35,3.32,3.35,2728800.0,3.1643,3.1834,3.1548,3.1834,2728800.0
2012-11-08 13:40:00,3.34,3.35,3.34,3.35,340800.0,3.1739,3.1834,3.1739,3.1834,340800.0
2012-11-08 13:50:00,3.35,3.37,3.35,3.37,1125600.0,3.1834,3.2024,3.1834,3.2024,1125600.0
2012-11-08 14:00:00,3.37,3.37,3.35,3.35,1562400.0,3.2024,3.2024,3.1834,3.1834,1562400.0
2012-11-08 14:10:00,3.35,3.37,3.35,3.35,727200.0,3.1834,3.2024,3.1834,3.1834,727200.0
2012-11-08 14:20:00,3.35,3.35,3.34,3.35,780000.0,3.1834,3.1834,3.1739,3.1834,780000.0
2012-11-08 14:30:00,3.35,3.35,3.34,3.34,667200.0,3.1834,3.1834,3.1739,3.1739,667200.0
2012-11-08 14:40:00,3.34,3.36,3.34,3.35,1276800.0,3.1739,3.1929,3.1739,3.1834,1276800.0
2012-11-08 14:50:00,3.36,3.36,3.35,3.35,1248000.0,3.1929,3.1929,3.1834,3.1834,1248000.0
2012-11-08 15:00:00,3.35,3.36,3.34,3.35,871200.0,3.1834,3.1929,3.1739,3.1834,871200.0
2012-11-08 15:10:00,3.35,3.36,3.35,3.35,705600.0,3.1834,3.1929,3.1834,3.1834,705600.0
2012-11-08 15:20:00,3.36,3.36,3.34,3.35,727200.0,3.1929,3.1929,3.1739,3.1834,727200.0
2012-11-08 15:30:00,3.35,3.35,3.33,3.33,1905600.0,3.1834,3.1834,3.1643,3.1643,1905600.0
2012-11-08 15:40:00,3.33,3.34,3.32,3.32,1891200.0,3.1643,3.1739,3.1548,3.1548,1891200.0
2012-11-08 15:50:00,3.32,3.33,3.29,3.3,3859200.0,3.1548,3.1643,3.1263,3.1358,3859200.0
2012-11-09 09:30:00,3.27,3.3,3.26,3.29,3163200.0,3.1073,3.1358,3.0978,3.1263,3163200.0
2012-11-09 09:40:00,3.29,3.3,3.28,3.28,1963200.0,3.1263,3.1358,3.1168,3.1168,1963200.0
2012-11-09 09:50:00,3.28,3.3,3.27,3.29,1893600.0,3.1168,3.1358,3.1073,3.1263,1893600.0
2012-11-09 10:00:00,3.29,3.33,3.29,3.33,2289600.0,3.1263,3.1643,3.1263,3.1643,2289600.0
2012-11-09 10:10:00,3.33,3.33,3.31,3.32,1459200.0,3.1643,3.1643,3.1453,3.1548,1459200.0
2012-11-09 10:20:00,3.32,3.34,3.32,3.33,734400.0,3.1548,3.1739,3.1548,3.1643,734400.0
2012-11-09 10:30:00,3.33,3.33,3.32,3.32,986400.0,3.1643,3.1643,3.1548,3.1548,986400.0
2012-11-09 10:40:00,3.32,3.35,3.32,3.33,1540800.0,3.1548,3.1834,3.1548,3.1643,1540800.0
2012-11-09 10:50:00,3.33,3.35,3.33,3.34,765600.0,3.1643,3.1834,3.1643,3.1739,765600.0
2012-11-09 11:00:00,3.34,3.36,3.34,3.35,916800.0,3.1739,3.1929,3.1739,3.1834,916800.0
2012-11-09 11:10:00,3.34,3.36,3.34,3.35,1372800.0,3.1739,3.1929,3.1739,3.1834,1372800.0
2012-11-09 11:20:00,3.35,3.35,3.33,3.35,1048800.0,3.1834,3.1834,3.1643,3.1834,1048800.0
2012-11-09 11:30:00,3.35,3.36,3.34,3.36,1046400.0,3.1834,3.1929,3.1739,3.1929,1046400.0
2012-11-09 11:40:00,3.36,3.36,3.35,3.36,698400.0,3.1929,3.1929,3.1834,3.1929,698400.0
2012-11-09 11:50:00,3.36,3.36,3.35,3.36,633600.0,3.1929,3.1929,3.1834,3.1929,633600.0
2012-11-09 12:00:00,3.36,3.37,3.36,3.37,1951200.0,3.1929,3.2024,3.1929,3.2024,1951200.0
2012-11-09 12:10:00,3.37,3.39,3.37,3.38,1123200.0,3.2024,3.2214,3.2024,3.2119,1123200.0
2012-11-09 12:20:00,3.38,3.39,3.38,3.39,794400.0,3.2119,3.2214,3.2119,3.2214,794400.0
2012-11-09 12:30:00,3.39,3.4,3.39,3.39,825600.0,3.2214,3.2309,3.2214,3.2214,825600.0
2012-11-09 12:40:00,3.39,3.39,3.38,3.39,880800.0,3.2214,3.2214,3.2119,3.2214,880800.0
2012-11-09 12:50:00,3.39,3.39,3.37,3.38,758400.0,3.2214,3.2214,3.2024,3.2119,758400.0
2012-11-09 13:00:00,3.38,3.39,3.38,3.38,652800.0,3.2119,3.2214,3.2119,3.2119,652800.0
2012-11-09 13:10:00,3.38,3.38,3.34,3.36,2731200.0,3.2119,3.2119,3.1739,3.1929,2731200.0
2012-11-09 13:20:00,3.37,3.37,3.32,3.32,2037600.0,3.2024,3.2024,3.1548,3.1548,2037600.0
2012-11-09 13:30:00,3.32,3.33,3.31,3.31,2296800.0,3.1548,3.1643,3.1453,3.1453,2296800.0
2012-11-09 13:40:00,3.32,3.33,3.3,3.32,1010400.0,3.1548,3.1643,3.1358,3.1548,1010400.0
2012-11-09 13:50:00,3.32,3.34,3.32,3.33,1135200.0,3.1548,3.1739,3.1548,3.1643,1135200.0
2012-11-09 14:00:00,3.33,3.33,3.32,3.32,624000.0,3.1643,3.1643,3.1548,3.1548,624000.0
2012-11-09 14:10:00,3.32,3.34,3.32,3.34,948000.0,3.1548,3.1739,3.1548,3.1739,948000.0
2012-11-09 14:20:00,3.33,3.35,3.33,3.35,362400.0,3.1643,3.1834,3.1643,3.1834,362400.0
2012-11-09 14:30:00,3.35,3.37,3.34,3.35,2083200.0,3.1834,3.2024,3.1739,3.1834,2083200.0
2012-11-09 14:40:00,3.36,3.36,3.34,3.34,513600.0,3.1929,3.1929,3.1739,3.1739,513600.0
2012-11-09 14:50:00,3.34,3.34,3.33,3.33,842400.0,3.1739,3.1739,3.1643,3.1643,842400.0
2012-11-09 15:00:00,3.33,3.33,3.31,3.32,928800.0,3.1643,3.1643,3.1453,3.1548,928800.0
2012-11-09 15:10:00,3.32,3.33,3.32,3.32,624000.0,3.1548,3.1643,3.1548,3.1548,624000.0
2012-11-09 15:20:00,3.32,3.33,3.32,3.33,372000.0,3.1548,3.1643,3.1548,3.1643,372000.0
2012-11-09 15:30:00,3.33,3.33,3.3,3.31,1221600.0,3.1643,3.1643,3.1358,3.1453,1221600.0
2012-11-09 15:40:00,3.31,3.35,3.31,3.34,2248800.0,3.1453,3.1834,3.1453,3.1739,2248800.0
2012-11-09 15:50:00,3.34,3.34,3.3,3.31,3184800.0,3.1739,3.1739,3.1358,3.1453,3184800.0
2012-11-12 09:30:00,3.34,3.34,3.32,3.34,2256000.0,3.1739,3.1739,3.1548,3.1739,2256000.0
2012-11-12 09:40:00,3.34,3.35,3.33,3.34,1200000.0,3.1739,3.1834,3.1643,3.1739,1200000.0
2012-11-12 09:50:00,3.33,3.34,3.33,3.34,578400.0,3.1643,3.1739,3.1643,3.1739,578400.0
2012-11-12 10:00:00,3.33,3.34,3.32,3.33,240000.0,3.1643,3.1739,3.1548,3.1643,240000.0
2012-11-12 10:10:00,3.32,3.33,3.31,3.32,844800.0,3.1548,3.1643,3.1453,3.1548,844800.0
2012-11-12 10:20:00,3.32,3.32,3.32,3.32,184800.0,3.1548,3.1548,3.1548,3.1548,184800.0
2012-11-12 10:30:00,3.32,3.33,3.32,3.32,146400.0,3.1548,3.1643,3.1548,3.1548,146400.0
2012-11-12 10:40:00,3.32,3.33,3.31,3.31,494400.0,3.1548,3.1643,3.1453,3.1453,494400.0
2012-11-12 10:50:00,3.31,3.31,3.3,3.3,866400.0,3.1453,3.1453,3.1358,3.1358,866400.0
2012-11-12 11:00:00,3.3,3.3,3.29,3.3,352800.0,3.1358,3.1358,3.1263,3.1358,352800.0
2012-11-12 11:10:00,3.3,3.3,3.29,3.3,403200.0,3.1358,3.1358,3.1263,3.1358,403200.0
2012-11-12 11:20:00,3.29,3.31,3.29,3.31,782400.0,3.1263,3.1453,3.1263,3.1453,782400.0
2012-11-12 11:30:00,3.3,3.31,3.3,3.3,403200.0,3.1358,3.1453,3.1358,3.1358,403200.0
2012-11-12 11:40:00,3.3,3.3,3.3,3.3,295200.0,3.1358,3.1358,3.1358,3.1358,295200.0
2012-11-12 11:50:00,3.3,3.3,3.29,3.3,302400.0,3.1358,3.1358,3.1263,3.1358,302400.0
2012-11-12 12:00:00,3.3,3.3,3.29,3.29,211200.0,3.1358,3.1358,3.1263,3.1263,211200.0
2012-11-12 12:10:00,3.3,3.3,3.29,3.3,350400.0,3.1358,3.1358,3.1263,3.1358,350400.0
2012-11-12 12:20:00,3.3,3.31,3.3,3.31,746400.0,3.1358,3.1453,3.1358,3.1453,746400.0
2012-11-12 12:30:00,3.31,3.32,3.31,3.32,237600.0,3.1453,3.1548,3.1453,3.1548,237600.0
2012-11-12 12:40:00,3.32,3.33,3.32,3.32,400800.0,3.1548,3.1643,3.1548,3.1548,400800.0
2012-11-12 12:50:00,3.32,3.33,3.32,3.33,206400.0,3.1548,3.1643,3.1548,3.1643,206400.0
2012-11-12 13:00:00,3.33,3.34,3.33,3.34,816000.0,3.1643,3.1739,3.1643,3.1739,816000.0
2012-11-12 13:10:00,3.34,3.35,3.34,3.35,741600.0,3.1739,3.1834,3.1739,3.1834,741600.0
2012-11-12 13:20:00,3.35,3.35,3.34,3.35,420000.0,3.1834,3.1834,3.1739,3.1834,420000.0
2012-11-12 13:30:00,3.35,3.35,3.33,3.34,655200.0,3.1834,3.1834,3.1643,3.1739,655200.0
2012-11-12 13:40:00,3.34,3.34,3.33,3.33,228000.0,3.1739,3.1739,3.1643,3.1643,228000.0
2012-11-12 13:50:00,3.33,3.34,3.33,3.34,254400.0,3.1643,3.1739,3.1643,3.1739,254400.0
2012-11-12 14:00:00,3.34,3.34,3.32,3.33,235200.0,3.1739,3.1739,3.1548,3.1643,235200.0
2012-11-12 14:10:00,3.33,3.34,3.33,3.34,254400.0,3.1643,3.1739,3.1643,3.1739,254400.0
2012-11-12 14:20:00,3.34,3.34,3.33,3.34,511200.0,3.1739,3.1739,3.1643,3.1739,511200.0
2012-11-12 14:30:00,3.33,3.33,3.32,3.32,405600.0,3.1643,3.1643,3.1548,3.1548,405600.0
2012-11-12 14:40:00,3.32,3.32,3.31,3.32,415200.0,3.1548,3.1548,3.1453,3.1548,415200.0
2012-11-12 14:50:00,3.32,3.33,3.32,3.32,309600.0,3.1548,3.1643,3.1548,3.1548,309600.0
2012-11-12 15:00:00,3.32,3.33,3.32,3.32,223200.0,3.1548,3.1643,3.1548,3.1548,223200.0
2012-11-12 15:10:00,3.32,3.32,3.31,3.31,612000.0,3.1548,3.1548,3.1453,3.1453,612000.0
2012-11-12 15:20:00,3.31,3.32,3.31,3.32,247200.0,3.1453,3.1548,3.1453,3.1548,247200.0
2012-11-12 15:30:00,3.32,3.32,3.31,3.32,252000.0,3.1548,3.1548,3.1453,3.1548,252000.0
2012-11-12 15:40:00,3.32,3.33,3.32,3.32,280800.0,3.1548,3.1643,3.1548,3.1548,280800.0
2012-11-12 15:50:00,3.32,3.32,3.31,3.31,1236000.0,3.1548,3.1548,3.1453,3.1453,1236000.0
2012-11-13 09:30:00,3.26,3.28,3.25,3.28,3439200.0,3.0978,3.1168,3.0883,3.1168,3439200.0
2012-11-13 09:40:00,3.28,3.31,3.28,3.31,1929600.0,3.1168,3.1453,3.1168,3.1453,1929600.0
2012-11-13 09:50:00,3.31,3.32,3.29,3.32,3127200.0,3.1453,3.1548,3.1263,3.1548,3127200.0
2012-11-13 10:00:00,3.32,3.32,3.3,3.32,2124000.0,3.1548,3.1548,3.1358,3.1548,2124000.0
2012-11-13 10:10:00,3.32,3.34,3.32,3.33,2515200.0,3.1548,3.1739,3.1548,3.1643,2515200.0
2012-11-13 10:20:00,3.33,3.34,3.32,3.32,840000.0,3.1643,3.1739,3.1548,3.1548,840000.0
2012-11-13 10:30:00,3.32,3.34,3.32,3.33,1281600.0,3.1548,3.1739,3.1548,3.1643,1281600.0
2012-11-13 10:40:00,3.33,3.34,3.32,3.34,1104000.0,3.1643,3.1739,3.1548,3.1739,1104000.0
2012-11-13 10:50:00,3.34,3.37,3.33,3.37,2112000.0,3.1739,3.2024,3.1643,3.2024,2112000.0
2012-11-13 11:00:00,3.37,3.38,3.37,3.38,1468800.0,3.2024,3.2119,3.2024,3.2119,1468800.0
2012-11-13 11:10:00,3.38,3.38,3.36,3.37,799200.0,3.2119,3.2119,3.1929,3.2024,799200.0
2012-11-13 11:20:00,3.37,3.38,3.36,3.37,916800.0,3.2024,3.2119,3.1929,3.2024,916800.0
2012-11-13 11:30:00,3.37,3.37,3.36,3.36,796800.0,3.2024,3.2024,3.1929,3.1929,796800.0
2012-11-13 11:40:00,3.36,3.36,3.35,3.36,643200.0,3.1929,3.1929,3.1834,3.1929,643200.0
2012-11-13 11:50:00,3.36,3.37,3.35,3.37,912000.0,3.1929,3.2024,3.1834,3.2024,912000.0
2012-11-13 12:00:00,3.37,3.37,3.35,3.35,609600.0,3.2024,3.2024,3.1834,3.1834,609600.0
2012-11-13 12:10:00,3.35,3.36,3.35,3.36,192000.0,3.1834,3.1929,3.1834,3.1929,192000.0
2012-11-13 12:20:00,3.36,3.36,3.34,3.35,549600.0,3.1929,3.1929,3.1739,3.1834,549600.0
2012-11-13 12:30:00,3.35,3.35,3.33,3.34,1142400.0,3.1834,3.1834,3.1643,3.1739,1142400.0
2012-11-13 12:40:00,3.34,3.34,3.33,3.34,904800.0,3.1739,3.1739,3.1643,3.1739,904800.0
2012-11-13 12:50:00,3.34,3.35,3.34,3.34,379200.0,3.1739,3.1834,3.1739,3.1739,379200.0
2012-11-13 13:00:00,3.33,3.34,3.33,3.34,801600.0,3.1643,3.1739,3.1643,3.1739,801600.0
2012-11-13 13:10:00,3.34,3.36,3.34,3.36,1272000.0,3.1739,3.1929,3.1739,3.1929,1272000.0
2012-11-13 13:20:00,3.36,3.36,3.34,3.35,376800.0,3.1929,3.1929,3.1739,3.1834,376800.0
2012-11-13 13:30:00,3.35,3.35,3.34,3.34,938400.0,3.1834,3.1834,3.1739,3.1739,938400.0
2012-11-13 13:40:00,3.34,3.35,3.34,3.34,357600.0,3.1739,3.1834,3.1739,3.1739,357600.0
2012-11-13 13:50:00,3.35,3.36,3.35,3.36,804000.0,3.1834,3.1929,3.1834,3.1929,804000.0
2012-11-13 14:00:00,3.36,3.36,3.35,3.36,612000.0,3.1929,3.1929,3.1834,3.1929,612000.0
2012-11-13 14:10:00,3.36,3.36,3.35,3.36,468000.0,3.1929,3.1929,3.1834,3.1929,468000.0
2012-11-13 14:20:00,3.36,3.36,3.35,3.35,756000.0,3.1929,3.1929,3.1834,3.1834,756000.0
2012-11-13 14:30:00,3.35,3.35,3.33,3.34,1382400.0,3.1834,3.1834,3.1643,3.1739,1382400.0
2012-11-13 14:40:00,3.34,3.34,3.32,3.34,1620000.0,3.1739,3.1739,3.1548,3.1739,1620000.0
2012-11-13 14:50:00,3.34,3.34,3.33,3.34,580800.0,3.1739,3.1739,3.1643,3.1739,580800.0
2012-11-13 15:00:00,3.34,3.34,3.32,3.32,484800.0,3.1739,3.1739,3.1548,3.1548,484800.0
2012-11-13 15:10:00,3.33,3.33,3.31,3.31,1000800.0,3.1643,3.1643,3.1453,3.1453,1000800.0
2012-11-13 15:20:00,3.31,3.31,3.29,3.3,3115200.0,3.1453,3.1453,3.1263,3.1358,3115200.0
2012-11-13 15:30:00,3.3,3.31,3.3,3.3,1485600.0,3.1358,3.1453,3.1358,3.1358,1485600.0
2012-11-13 15:40:00,3.3,3.3,3.28,3.29,2844000.0,3.1358,3.1358,3.1168,3.1263,2844000.0
2012-11-13 15:50:00,3.29,3.29,3.27,3.28,2596800.0,3.1263,3.1263,3.1073,3.1168,2596800.0
2012-11-14 09:30:00,3.31,3.32,3.3,3.3,1648800.0,3.1453,3.1548,3.1358,3.1358,1648800.0
2012-11-14 09:40:00,3.3,3.31,3.29,3.3,1617600.0,3.1358,3.1453,3.1263,3.1358,1617600.0
2012-11-14 09:50:00,3.3,3.3,3.28,3.28,1644000.0,3.1358,3.1358,3.1168,3.1168,1644000.0
2012-11-14 10:00:00,3.28,3.3,3.28,3.29,727200.0,3.1168,3.1358,3.1168,3.1263,727200.0
2012-11-14 10:10:00,3.29,3.3,3.26,3.28,1490400.0,3.1263,3.1358,3.0978,3.1168,1490400.0
2012-11-14 10:20:00,3.28,3.28,3.25,3.25,2155200.0,3.1168,3.1168,3.0883,3.0883,2155200.0
2012-11-14 10:30:00,3.25,3.25,3.24,3.24,3124800.0,3.0883,3.0883,3.0788,3.0788,3124800.0
2012-11-14 10:40:00,3.24,3.24,3.23,3.23,1675200.0,3.0788,3.0788,3.0693,3.0693,1675200.0
2012-11-14 10:50:00,3.23,3.23,3.21,3.23,3254400.0,3.0693,3.0693,3.0503,3.0693,3254400.0
2012-11-14 11:00:00,3.22,3.24,3.21,3.24,1183200.0,3.0598,3.0788,3.0503,3.0788,1183200.0
2012-11-14 11:10:00,3.24,3.24,3.23,3.24,556800.0,3.0788,3.0788,3.0693,3.0788,556800.0
2012-11-14 11:20:00,3.24,3.25,3.23,3.25,1334400.0,3.0788,3.0883,3.0693,3.0883,1334400.0
2012-11-14 11:30:00,3.25,3.25,3.23,3.23,1197600.0,3.0883,3.0883,3.0693,3.0693,1197600.0
2012-11-14 11:40:00,3.23,3.26,3.23,3.26,1564800.0,3.0693,3.0978,3.0693,3.0978,1564800.0
2012-11-14 11:50:00,3.25,3.26,3.25,3.26,1176000.0,3.0883,3.0978,3.0883,3.0978,1176000.0
2012-11-14 12:00:00,3.26,3.26,3.24,3.24,636000.0,3.0978,3.0978,3.0788,3.0788,636000.0
2012-11-14 12:10:00,3.24,3.25,3.23,3.23,1468800.0,3.0788,3.0883,3.0693,3.0693,1468800.0
2012-11-14 12:20:00,3.23,3.24,3.22,3.24,1228800.0,3.0693,3.0788,3.0598,3.0788,1228800.0
2012-11-14 12:30:00,3.24,3.24,3.22,3.22,969600.0,3.0788,3.0788,3.0598,3.0598,969600.0
2012-11-14 12:40:00,3.22,3.23,3.22,3.23,604800.0,3.0598,3.0693,3.0598,3.0693,604800.0
2012-11-14 12:50:00,3.23,3.23,3.22,3.22,612000.0,3.0693,3.0693,3.0598,3.0598,612000.0
2012-11-14 13:00:00,3.22,3.23,3.22,3.22,796800.0,3.0598,3.0693,3.0598,3.0598,796800.0
2012-11-14 13:10:00,3.22,3.24,3.22,3.24,482400.0,3.0598,3.0788,3.0598,3.0788,482400.0
2012-11-14 13:20:00,3.24,3.25,3.23,3.23,878400.0,3.0788,3.0883,3.0693,3.0693,878400.0
2012-11-14 13:30:00,3.23,3.25,3.22,3.23,1394400.0,3.0693,3.0883,3.0598,3.0693,1394400.0
2012-11-14 13:40:00,3.24,3.24,3.22,3.24,854400.0,3.0788,3.0788,3.0598,3.0788,854400.0
2012-11-14 13:50:00,3.24,3.24,3.23,3.24,748800.0,3.0788,3.0788,3.0693,3.0788,748800.0
2012-11-14 14:00:00,3.24,3.25,3.23,3.24,1250400.0,3.0788,3.0883,3.0693,3.0788,1250400.0
2012-11-14 14:10:00,3.23,3.23,3.2,3.21,3900000.0,3.0693,3.0693,3.0408,3.0503,3900000.0
2012-11-14 14:20:00,3.21,3.23,3.2,3.22,2035200.0,3.0503,3.0693,3.0408,3.0598,2035200.0
2012-11-14 14:30:00,3.22,3.22,3.2,3.21,1087200.0,3.0598,3.0598,3.0408,3.0503,1087200.0
2012-11-14 14:40:00,3.21,3.21,3.2,3.2,746400.0,3.0503,3.0503,3.0408,3.0408,746400.0
2012-11-14 14:50:00,3.21,3.21,3.2,3.2,693600.0,3.0503,3.0503,3.0408,3.0408,693600.0
2012-11-14 15:00:00,3.2,3.2,3.16,3.17,3664800.0,3.0408,3.0408,3.0028,3.0123,3664800.0
2012-11-14 15:10:00,3.17,3.18,3.16,3.16,1447200.0,3.0123,3.0218,3.0028,3.0028,1447200.0
2012-11-14 15:20:00,3.16,3.18,3.15,3.17,2104800.0,3.0028,3.0218,2.9933,3.0123,2104800.0
2012-11-14 15:30:00,3.17,3.17,3.16,3.16,1492800.0,3.0123,3.0123,3.0028,3.0028,1492800.0
2012-11-14 15:40:00,3.16,3.16,3.14,3.14,2738400.0,3.0028,3.0028,2.9838,2.9838,2738400.0
2012-11-14 15:50:00,3.14,3.15,3.12,3.14,5188800.0,2.9838,2.9933,2.9648,2.9838,5188800.0
2012-11-15 09:30:00,3.15,3.18,3.14,3.18,2743200.0,2.9933,3.0218,2.9838,3.0218,2743200.0
2012-11-15 09:40:00,3.18,3.18,3.15,3.15,1984800.0,3.0218,3.0218,2.9933,2.9933,1984800.0
2012-11-15 09:50:00,3.15,3.15,3.13,3.14,1651200.0,2.9933,2.9933,2.9743,2.9838,1651200.0
2012-11-15 10:00:00,3.14,3.17,3.11,3.16,4017600.0,2.9838,3.0123,2.9553,3.0028,4017600.0
2012-11-15 10:10:00,3.16,3.18,3.15,3.17,1984800.0,3.0028,3.0218,2.9933,3.0123,1984800.0
2012-11-15 10:20:00,3.17,3.17,3.15,3.15,1075200.0,3.0123,3.0123,2.9933,2.9933,1075200.0
2012-11-15 10:30:00,3.15,3.16,3.15,3.15,818400.0,2.9933,3.0028,2.9933,2.9933,818400.0
2012-11-15 10:40:00,3.16,3.16,3.14,3.14,1442400.0,3.0028,3.0028,2.9838,2.9838,1442400.0
2012-11-15 10:50:00,3.14,3.15,3.13,3.13,1552800.0,2.9838,2.9933,2.9743,2.9743,1552800.0
2012-11-15 11:00:00,3.13,3.14,3.12,3.13,1012800.0,2.9743,2.9838,2.9648,2.9743,1012800.0
2012-11-15 11:10:00,3.13,3.13,3.11,3.11,1147200.0,2.9743,2.9743,2.9553,2.9553,1147200.0
2012-11-15 11:20:00,3.11,3.13,3.11,3.12,1010400.0,2.9553,2.9743,2.9553,2.9648,1010400.0
2012-11-15 11:30:00,3.12,3.13,3.12,3.13,518400.0,2.9648,2.9743,2.9648,2.9743,518400.0
2012-11-15 11:40:00,3.13,3.13,3.09,3.1,1466400.0,2.9743,2.9743,2.9363,2.9458,1466400.0
2012-11-15 11:50:00,3.1,3.11,3.09,3.11,931200.0,2.9458,2.9553,2.9363,2.9553,931200.0
2012-11-15 12:00:00,3.1,3.11,3.1,3.11,369600.0,2.9458,2.9553,2.9458,2.9553,369600.0
2012-11-15 12:10:00,3.11,3.11,3.1,3.1,624000.0,2.9553,2.9553,2.9458,2.9458,624000.0
2012-11-15 12:20:00,3.1,3.1,3.09,3.1,1238400.0,2.9458,2.9458,2.9363,2.9458,1238400.0
2012-11-15 12:30:00,3.1,3.12,3.1,3.12,842400.0,2.9458,2.9648,2.9458,2.9648,842400.0
2012-11-15 12:40:00,3.12,3.12,3.1,3.11,633600.0,2.9648,2.9648,2.9458,2.9553,633600.0
2012-11-15 12:50:00,3.11,3.11,3.1,3.11,208800.0,2.9553,2.9553,2.9458,2.9553,208800.0
2012-11-15 13:00:00,3.11,3.12,3.1,3.11,734400.0,2.9553,2.9648,2.9458,2.9553,734400.0
2012-11-15 13:10:00,3.11,3.12,3.11,3.12,513600.0,2.9553,2.9648,2.9553,2.9648,513600.0
2012-11-15 13:20:00,3.11,3.14,3.11,3.14,945600.0,2.9553,2.9838,2.9553,2.9838,945600.0
2012-11-15 13:30:00,3.14,3.15,3.13,3.15,1413600.0,2.9838,2.9933,2.9743,2.9933,1413600.0
2012-11-15 13:40:00,3.15,3.15,3.14,3.15,964800.0,2.9933,2.9933,2.9838,2.9933,964800.0
2012-11-15 13:50:00,3.15,3.17,3.15,3.15,1248000.0,2.9933,3.0123,2.9933,2.9933,1248000.0
2012-11-15 14:00:00,3.15,3.15,3.13,3.14,1442400.0,2.9933,2.9933,2.9743,2.9838,1442400.0
2012-11-15 14:10:00,3.13,3.14,3.13,3.13,1125600.0,2.9743,2.9838,2.9743,2.9743,1125600.0
2012-11-15 14:20:00,3.13,3.14,3.13,3.13,976800.0,2.9743,2.9838,2.9743,2.9743,976800.0
2012-11-15 14:30:00,3.14,3.14,3.12,3.12,660000.0,2.9838,2.9838,2.9648,2.9648,660000.0
2012-11-15 14:40:00,3.13,3.13,3.12,3.12,691200.0,2.9743,2.9743,2.9648,2.9648,691200.0
2012-11-15 14:50:00,3.13,3.14,3.13,3.13,1108800.0,2.9743,2.9838,2.9743,2.9743,1108800.0
2012-11-15 15:00:00,3.13,3.13,3.1,3.1,2637600.0,2.9743,2.9743,2.9458,2.9458,2637600.0
2012-11-15 15:10:00,3.11,3.12,3.1,3.11,645600.0,2.9553,2.9648,2.9458,2.9553,645600.0
2012-11-15 15:20:00,3.11,3.11,3.1,3.1,921600.0,2.9553,2.9553,2.9458,2.9458,921600.0
2012-11-15 15:30:00,3.1,3.11,3.09,3.11,1701600.0,2.9458,2.9553,2.9363,2.9553,1701600.0
2012-11-15 15:40:00,3.11,3.15,3.11,3.14,3772800.0,2.9553,2.9933,2.9553,2.9838,3772800.0
2012-11-15 15:50:00,3.14,3.14,3.13,3.13,2496000.0,2.9838,2.9838,2.9743,2.9743,2496000.0
2012-11-16 09:30:00,3.14,3.14,3.11,3.14,5587200.0,2.9838,2.9838,2.9553,2.9838,5587200.0
2012-11-16 09:40:00,3.14,3.14,3.11,3.11,1867200.0,2.9838,2.9838,2.9553,2.9553,1867200.0
2012-11-16 09:50:00,3.11,3.12,3.1,3.1,1588800.0,2.9553,2.9648,2.9458,2.9458,1588800.0
2012-11-16 10:00:00,3.1,3.11,3.07,3.09,3859200.0,2.9458,2.9553,2.9173,2.9363,3859200.0
2012-11-16 10:10:00,3.09,3.11,3.07,3.1,2623200.0,2.9363,2.9553,2.9173,2.9458,2623200.0
2012-11-16 10:20:00,3.1,3.11,3.09,3.11,1221600.0,2.9458,2.9553,2.9363,2.9553,1221600.0
2012-11-16 10:30:00,3.11,3.12,3.1,3.11,1094400.0,2.9553,2.9648,2.9458,2.9553,1094400.0
2012-11-16 10:40:00,3.12,3.12,3.1,3.1,1317600.0,2.9648,2.9648,2.9458,2.9458,1317600.0
2012-11-16 10:50:00,3.1,3.11,3.1,3.1,705600.0,2.9458,2.9553,2.9458,2.9458,705600.0
2012-11-16 11:00:00,3.1,3.11,3.09,3.09,1416000.0,2.9458,2.9553,2.9363,2.9363,1416000.0
2012-11-16 11:10:00,3.09,3.09,3.08,3.08,1339200.0,2.9363,2.9363,2.9268,2.9268,1339200.0
2012-11-16 11:20:00,3.08,3.09,3.06,3.06,3763200.0,2.9268,2.9363,2.9078,2.9078,3763200.0
2012-11-16 11:30:00,3.06,3.08,3.06,3.08,1982400.0,2.9078,2.9268,2.9078,2.9268,1982400.0
2012-11-16 11:40:00,3.08,3.14,3.08,3.14,7538400.0,2.9268,2.9838,2.9268,2.9838,7538400.0
2012-11-16 11:50:00,3.14,3.16,3.14,3.16,3758400.0,2.9838,3.0028,2.9838,3.0028,3758400.0
2012-11-16 12:00:00,3.16,3.17,3.15,3.16,3496800.0,3.0028,3.0123,2.9933,3.0028,3496800.0
2012-11-16 12:10:00,3.16,3.17,3.15,3.16,1459200.0,3.0028,3.0123,2.9933,3.0028,1459200.0
2012-11-16 12:20:00,3.16,3.17,3.15,3.17,1658400.0,3.0028,3.0123,2.9933,3.0123,1658400.0
2012-11-16 12:30:00,3.17,3.19,3.17,3.18,2131200.0,3.0123,3.0313,3.0123,3.0218,2131200.0
2012-11-16 12:40:00,3.18,3.19,3.17,3.17,1056000.0,3.0218,3.0313,3.0123,3.0123,1056000.0
2012-11-16 12:50:00,3.17,3.17,3.16,3.16,1161600.0,3.0123,3.0123,3.0028,3.0028,1161600.0
2012-11-16 13:00:00,3.16,3.17,3.15,3.17,880800.0,3.0028,3.0123,2.9933,3.0123,880800.0
2012-11-16 13:10:00,3.16,3.16,3.14,3.14,1392000.0,3.0028,3.0028,2.9838,2.9838,1392000.0
2012-11-16 13:20:00,3.14,3.16,3.14,3.16,988800.0,2.9838,3.0028,2.9838,3.0028,988800.0
2012-11-16 13:30:00,3.16,3.16,3.15,3.15,1058400.0,3.0028,3.0028,2.9933,2.9933,1058400.0
2012-11-16 13:40:00,3.14,3.16,3.14,3.15,684000.0,2.9838,3.0028,2.9838,2.9933,684000.0
2012-11-16 13:50:00,3.15,3.17,3.15,3.16,544800.0,2.9933,3.0123,2.9933,3.0028,544800.0
2012-11-16 14:00:00,3.17,3.17,3.16,3.16,564000.0,3.0123,3.0123,3.0028,3.0028,564000.0
2012-11-16 14:10:00,3.16,3.16,3.14,3.15,1164000.0,3.0028,3.0028,2.9838,2.9933,1164000.0
2012-11-16 14:20:00,3.15,3.15,3.13,3.13,1324800.0,2.9933,2.9933,2.9743,2.9743,1324800.0
2012-11-16 14:30:00,3.13,3.14,3.11,3.13,2210400.0,2.9743,2.9838,2.9553,2.9743,2210400.0
2012-11-16 14:40:00,3.13,3.14,3.13,3.14,1744800.0,2.9743,2.9838,2.9743,2.9838,1744800.0
2012-11-16 14:50:00,3.14,3.15,3.14,3.15,1888800.0,2.9838,2.9933,2.9838,2.9933,1888800.0
2012-11-16 15:00:00,3.15,3.15,3.14,3.15,621600.0,2.9933,2.9933,2.9838,2.9933,621600.0
2012-11-16 15:10:00,3.15,3.16,3.14,3.16,1608000.0,2.9933,3.0028,2.9838,3.0028,1608000.0
2012-11-16 15:20:00,3.16,3.17,3.15,3.17,2263200.0,3.0028,3.0123,2.9933,3.0123,2263200.0
2012-11-16 15:30:00,3.17,3.18,3.17,3.18,2527200.0,3.0123,3.0218,3.0123,3.0218,2527200.0
2012-11-16 15:40:00,3.18,3.19,3.17,3.17,4015200.0,3.0218,3.0313,3.0123,3.0123,4015200.0
2012-11-16 15:50:00,3.17,3.19,3.16,3.17,2409600.0,3.0123,3.0313,3.0028,3.0123,2409600.0
2012-11-19 09:30:00,3.28,3.32,3.28,3.31,7327200.0,3.1168,3.1548,3.1168,3.1453,7327200.0
2012-11-19 09:40:00,3.32,3.32,3.3,3.31,5011200.0,3.1548,3.1548,3.1358,3.1453,5011200.0
2012-11-19 09:50:00,3.31,3.32,3.31,3.32,1696800.0,3.1453,3.1548,3.1453,3.1548,1696800.0
2012-11-19 10:00:00,3.32,3.33,3.3,3.3,3115200.0,3.1548,3.1643,3.1358,3.1358,3115200.0
2012-11-19 10:10:00,3.3,3.32,3.3,3.32,1992000.0,3.1358,3.1548,3.1358,3.1548,1992000.0
2012-11-19 10:20:00,3.32,3.33,3.31,3.31,1488000.0,3.1548,3.1643,3.1453,3.1453,1488000.0
2012-11-19 10:30:00,3.32,3.32,3.31,3.32,1555200.0,3.1548,3.1548,3.1453,3.1548,1555200.0
2012-11-19 10:40:00,3.31,3.33,3.31,3.32,1646400.0,3.1453,3.1643,3.1453,3.1548,1646400.0
2012-11-19 10:50:00,3.32,3.33,3.32,3.32,1920000.0,3.1548,3.1643,3.1548,3.1548,1920000.0
2012-11-19 11:00:00,3.32,3.33,3.31,3.32,679200.0,3.1548,3.1643,3.1453,3.1548,679200.0
2012-11-19 11:10:00,3.32,3.33,3.32,3.32,871200.0,3.1548,3.1643,3.1548,3.1548,871200.0
2012-11-19 11:20:00,3.32,3.33,3.32,3.33,669600.0,3.1548,3.1643,3.1548,3.1643,669600.0
2012-11-19 11:30:00,3.33,3.33,3.32,3.32,631200.0,3.1643,3.1643,3.1548,3.1548,631200.0
2012-11-19 11:40:00,3.32,3.32,3.32,3.32,422400.0,3.1548,3.1548,3.1548,3.1548,422400.0
2012-11-19 11:50:00,3.32,3.33,3.32,3.32,566400.0,3.1548,3.1643,3.1548,3.1548,566400.0
2012-11-19 12:00:00,3.32,3.34,3.32,3.34,1970400.0,3.1548,3.1739,3.1548,3.1739,1970400.0
2012-11-19 12:10:00,3.34,3.34,3.33,3.33,537600.0,3.1739,3.1739,3.1643,3.1643,537600.0
2012-11-19 12:20:00,3.33,3.34,3.33,3.34,624000.0,3.1643,3.1739,3.1643,3.1739,624000.0
2012-11-19 12:30:00,3.34,3.34,3.33,3.33,180000.0,3.1739,3.1739,3.1643,3.1643,180000.0
2012-11-19 12:40:00,3.33,3.34,3.33,3.33,511200.0,3.1643,3.1739,3.1643,3.1643,511200.0
2012-11-19 12:50:00,3.33,3.33,3.33,3.33,249600.0,3.1643,3.1643,3.1643,3.1643,249600.0
2012-11-19 13:00:00,3.33,3.33,3.33,3.33,2517600.0,3.1643,3.1643,3.1643,3.1643,2517600.0
2012-11-19 13:10:00,3.33,3.33,3.32,3.32,396000.0,3.1643,3.1643,3.1548,3.1548,396000.0
2012-11-19 13:20:00,3.32,3.32,3.32,3.32,513600.0,3.1548,3.1548,3.1548,3.1548,513600.0
2012-11-19 13:30:00,3.32,3.32,3.32,3.32,590400.0,3.1548,3.1548,3.1548,3.1548,590400.0
2012-11-19 13:40:00,3.32,3.32,3.31,3.32,516000.0,3.1548,3.1548,3.1453,3.1548,516000.0
2012-11-19 13:50:00,3.32,3.32,3.32,3.32,340800.0,3.1548,3.1548,3.1548,3.1548,340800.0
2012-11-19 14:00:00,3.32,3.33,3.32,3.33,832800.0,3.1548,3.1643,3.1548,3.1643,832800.0
2012-11-19 14:10:00,3.33,3.33,3.32,3.33,415200.0,3.1643,3.1643,3.1548,3.1643,415200.0
2012-11-19 14:20:00,3.32,3.33,3.32,3.33,513600.0,3.1548,3.1643,3.1548,3.1643,513600.0
2012-11-19 14:30:00,3.33,3.33,3.32,3.33,907200.0,3.1643,3.1643,3.1548,3.1643,907200.0
2012-11-19 14:40:00,3.33,3.35,3.32,3.35,1370400.0,3.1643,3.1834,3.1548,3.1834,1370400.0
2012-11-19 14:50:00,3.35,3.35,3.34,3.34,792000.0,3.1834,3.1834,3.1739,3.1739,792000.0
2012-11-19 15:00:00,3.34,3.34,3.33,3.34,787200.0,3.1739,3.1739,3.1643,3.1739,787200.0
2012-11-19 15:10:00,3.33,3.35,3.33,3.34,955200.0,3.1643,3.1834,3.1643,3.1739,955200.0
2012-11-19 15:20:00,3.34,3.35,3.34,3.34,974400.0,3.1739,3.1834,3.1739,3.1739,974400.0
2012-11-19 15:30:00,3.34,3.35,3.34,3.34,1089600.0,3.1739,3.1834,3.1739,3.1739,1089600.0
2012-11-19 15:40:00,3.34,3.34,3.33,3.34,1560000.0,3.1739,3.1739,3.1643,3.1739,1560000.0
2012-11-19 15:50:00,3.34,3.37,3.34,3.36,3220800.0,3.1739,3.2024,3.1739,3.1929,3220800.0
2012-11-20 09:30:00,3.35,3.35,3.32,3.34,2750400.0,3.1834,3.1834,3.1548,3.1739,2750400.0
2012-11-20 09:40:00,3.33,3.34,3.32,3.34,1020000.0,3.1643,3.1739,3.1548,3.1739,1020000.0
2012-11-20 09:50:00,3.34,3.35,3.33,3.35,6093600.0,3.1739,3.1834,3.1643,3.1834,6093600.0
2012-11-20 10:00:00,3.35,3.35,3.34,3.34,2210400.0,3.1834,3.1834,3.1739,3.1739,2210400.0
2012-11-20 10:10:00,3.34,3.37,3.34,3.37,734400.0,3.1739,3.2024,3.1739,3.2024,734400.0
2012-11-20 10:20:00,3.37,3.37,3.36,3.36,883200.0,3.2024,3.2024,3.1929,3.1929,883200.0
2012-11-20 10:30:00,3.36,3.38,3.36,3.37,686400.0,3.1929,3.2119,3.1929,3.2024,686400.0
2012-11-20 10:40:00,3.37,3.38,3.37,3.37,847200.0,3.2024,3.2119,3.2024,3.2024,847200.0
2012-11-20 10:50:00,3.37,3.37,3.35,3.35,674400.0,3.2024,3.2024,3.1834,3.1834,674400.0
2012-11-20 11:00:00,3.36,3.36,3.34,3.35,1065600.0,3.1929,3.1929,3.1739,3.1834,1065600.0
2012-11-20 11:10:00,3.35,3.36,3.35,3.36,463200.0,3.1834,3.1929,3.1834,3.1929,463200.0
2012-11-20 11:20:00,3.36,3.37,3.36,3.37,384000.0,3.1929,3.2024,3.1929,3.2024,384000.0
2012-11-20 11:30:00,3.37,3.37,3.36,3.36,180000.0,3.2024,3.2024,3.1929,3.1929,180000.0
2012-11-20 11:40:00,3.36,3.37,3.36,3.37,1120800.0,3.1929,3.2024,3.1929,3.2024,1120800.0
2012-11-20 11:50:00,3.37,3.39,3.36,3.38,1267200.0,3.2024,3.2214,3.1929,3.2119,1267200.0
2012-11-20 12:00:00,3.38,3.39,3.38,3.38,758400.0,3.2119,3.2214,3.2119,3.2119,758400.0
2012-11-20 12:10:00,3.38,3.38,3.37,3.37,645600.0,3.2119,3.2119,3.2024,3.2024,645600.0
2012-11-20 12:20:00,3.37,3.37,3.36,3.37,412800.0,3.2024,3.2024,3.1929,3.2024,412800.0
2012-11-20 12:30:00,3.37,3.37,3.36,3.36,290400.0,3.2024,3.2024,3.1929,3.1929,290400.0
2012-11-20 12:40:00,3.36,3.36,3.36,3.36,597600.0,3.1929,3.1929,3.1929,3.1929,597600.0
2012-11-20 12:50:00,3.36,3.37,3.36,3.37,297600.0,3.1929,3.2024,3.1929,3.2024,297600.0
2012-11-20 13:00:00,3.36,3.36,3.34,3.34,919200.0,3.1929,3.1929,3.1739,3.1739,919200.0
2012-11-20 13:10:00,3.34,3.34,3.31,3.33,2800800.0,3.1739,3.1739,3.1453,3.1643,2800800.0
2012-11-20 13:20:00,3.32,3.33,3.29,3.29,1840800.0,3.1548,3.1643,3.1263,3.1263,1840800.0
2012-11-20 13:30:00,3.29,3.32,3.29,3.32,1917600.0,3.1263,3.1548,3.1263,3.1548,1917600.0
2012-11-20 13:40:00,3.32,3.32,3.31,3.32,727200.0,3.1548,3.1548,3.1453,3.1548,727200.0
2012-11-20 13:50:00,3.32,3.33,3.32,3.33,876000.0,3.1548,3.1643,3.1548,3.1643,876000.0
2012-11-20 14:00:00,3.33,3.33,3.32,3.33,170400.0,3.1643,3.1643,3.1548,3.1643,170400.0
2012-11-20 14:10:00,3.33,3.35,3.33,3.34,724800.0,3.1643,3.1834,3.1643,3.1739,724800.0
2012-11-20 14:20:00,3.34,3.35,3.33,3.35,547200.0,3.1739,3.1834,3.1643,3.1834,547200.0
2012-11-20 14:30:00,3.34,3.34,3.33,3.33,374400.0,3.1739,3.1739,3.1643,3.1643,374400.0
2012-11-20 14:40:00,3.33,3.35,3.33,3.34,235200.0,3.1643,3.1834,3.1643,3.1739,235200.0
2012-11-20 14:50:00,3.34,3.35,3.34,3.34,696000.0,3.1739,3.1834,3.1739,3.1739,696000.0
2012-11-20 15:00:00,3.35,3.36,3.34,3.36,688800.0,3.1834,3.1929,3.1739,3.1929,688800.0
2012-11-20 15:10:00,3.36,3.36,3.35,3.36,652800.0,3.1929,3.1929,3.1834,3.1929,652800.0
2012-11-20 15:20:00,3.36,3.36,3.34,3.35,652800.0,3.1929,3.1929,3.1739,3.1834,652800.0
2012-11-20 15:30:00,3.35,3.36,3.35,3.35,705600.0,3.1834,3.1929,3.1834,3.1834,705600.0
2012-11-20 15:40:00,3.35,3.36,3.35,3.36,748800.0,3.1834,3.1929,3.1834,3.1929,748800.0
2012-11-20 15:50:00,3.36,3.38,3.35,3.38,1809600.0,3.1929,3.2119,3.1834,3.2119,1809600.0
2012-11-21 09:30:00,3.38,3.39,3.37,3.39,2808000.0,3.2119,3.2214,3.2024,3.2214,2808000.0
2012-11-21 09:40:00,3.39,3.4,3.38,3.39,1596000.0,3.2214,3.2309,3.2119,3.2214,1596000.0
2012-11-21 09:50:00,3.39,3.39,3.38,3.39,1024800.0,3.2214,3.2214,3.2119,3.2214,1024800.0
2012-11-21 10:00:00,3.39,3.39,3.36,3.37,1920000.0,3.2214,3.2214,3.1929,3.2024,1920000.0
2012-11-21 10:10:00,3.36,3.38,3.36,3.37,1008000.0,3.1929,3.2119,3.1929,3.2024,1008000.0
2012-11-21 10:20:00,3.37,3.38,3.36,3.37,868800.0,3.2024,3.2119,3.1929,3.2024,868800.0
2012-11-21 10:30:00,3.37,3.38,3.37,3.37,566400.0,3.2024,3.2119,3.2024,3.2024,566400.0
2012-11-21 10:40:00,3.38,3.38,3.36,3.37,285600.0,3.2119,3.2119,3.1929,3.2024,285600.0
2012-11-21 10:50:00,3.37,3.38,3.37,3.37,328800.0,3.2024,3.2119,3.2024,3.2024,328800.0
2012-11-21 11:00:00,3.37,3.38,3.37,3.38,333600.0,3.2024,3.2119,3.2024,3.2119,333600.0
2012-11-21 11:10:00,3.38,3.38,3.38,3.38,244800.0,3.2119,3.2119,3.2119,3.2119,244800.0
2012-11-21 11:20:00,3.38,3.38,3.38,3.38,84000.0,3.2119,3.2119,3.2119,3.2119,84000.0
2012-11-21 11:30:00,3.38,3.38,3.37,3.38,86400.0,3.2119,3.2119,3.2024,3.2119,86400.0
2012-11-21 11:40:00,3.37,3.38,3.37,3.37,228000.0,3.2024,3.2119,3.2024,3.2024,228000.0
2012-11-21 11:50:00,3.37,3.38,3.37,3.37,494400.0,3.2024,3.2119,3.2024,3.2024,494400.0
2012-11-21 12:00:00,3.37,3.38,3.37,3.37,235200.0,3.2024,3.2119,3.2024,3.2024,235200.0
2012-11-21 12:10:00,3.37,3.38,3.37,3.38,1315200.0,3.2024,3.2119,3.2024,3.2119,1315200.0
2012-11-21 12:20:00,3.38,3.39,3.38,3.39,604800.0,3.2119,3.2214,3.2119,3.2214,604800.0
2012-11-21 12:30:00,3.39,3.39,3.39,3.39,564000.0,3.2214,3.2214,3.2214,3.2214,564000.0
2012-11-21 12:40:00,3.39,3.4,3.39,3.39,1130400.0,3.2214,3.2309,3.2214,3.2214,1130400.0
2012-11-21 12:50:00,3.39,3.4,3.39,3.39,422400.0,3.2214,3.2309,3.2214,3.2214,422400.0
2012-11-21 13:00:00,3.39,3.39,3.39,3.39,220800.0,3.2214,3.2214,3.2214,3.2214,220800.0
2012-11-21 13:10:00,3.39,3.39,3.38,3.39,84000.0,3.2214,3.2214,3.2119,3.2214,84000.0
2012-11-21 13:20:00,3.38,3.39,3.38,3.39,139200.0,3.2119,3.2214,3.2119,3.2214,139200.0
2012-11-21 13:30:00,3.39,3.4,3.39,3.4,175200.0,3.2214,3.2309,3.2214,3.2309,175200.0
2012-11-21 13:40:00,3.4,3.4,3.39,3.4,256800.0,3.2309,3.2309,3.2214,3.2309,256800.0
2012-11-21 13:50:00,3.4,3.4,3.39,3.39,316800.0,3.2309,3.2309,3.2214,3.2214,316800.0
2012-11-21 14:00:00,3.4,3.4,3.39,3.4,412800.0,3.2309,3.2309,3.2214,3.2309,412800.0
2012-11-21 14:10:00,3.4,3.4,3.39,3.39,422400.0,3.2309,3.2309,3.2214,3.2214,422400.0
2012-11-21 14:20:00,3.39,3.39,3.38,3.39,422400.0,3.2214,3.2214,3.2119,3.2214,422400.0
2012-11-21 14:30:00,3.39,3.39,3.39,3.39,266400.0,3.2214,3.2214,3.2214,3.2214,266400.0
2012-11-21 14:40:00,3.39,3.39,3.39,3.39,177600.0,3.2214,3.2214,3.2214,3.2214,177600.0
2012-11-21 14:50:00,3.39,3.39,3.39,3.39,225600.0,3.2214,3.2214,3.2214,3.2214,225600.0
2012-11-21 15:00:00,3.39,3.4,3.39,3.39,345600.0,3.2214,3.2309,3.2214,3.2214,345600.0
2012-11-21 15:10:00,3.39,3.4,3.39,3.4,247200.0,3.2214,3.2309,3.2214,3.2309,247200.0
2012-11-21 15:20:00,3.4,3.4,3.38,3.39,424800.0,3.2309,3.2309,3.2119,3.2214,424800.0
2012-11-21 15:30:00,3.38,3.39,3.38,3.39,261600.0,3.2119,3.2214,3.2119,3.2214,261600.0
2012-11-21 15:40:00,3.39,3.39,3.39,3.39,621600.0,3.2214,3.2214,3.2214,3.2214,621600.0
2012-11-21 15:50:00,3.39,3.4,3.39,3.39,1540800.0,3.2214,3.2309,3.2214,3.2214,1540800.0
2012-11-23 09:30:00,3.44,3.45,3.43,3.43,2625600.0,3.2689,3.2784,3.2594,3.2594,2625600.0
2012-11-23 09:40:00,3.43,3.45,3.43,3.45,895200.0,3.2594,3.2784,3.2594,3.2784,895200.0
2012-11-23 09:50:00,3.45,3.45,3.44,3.45,604800.0,3.2784,3.2784,3.2689,3.2784,604800.0
2012-11-23 10:00:00,3.45,3.46,3.45,3.46,2282400.0,3.2784,3.2879,3.2784,3.2879,2282400.0
2012-11-23 10:10:00,3.46,3.47,3.46,3.47,1147200.0,3.2879,3.2974,3.2879,3.2974,1147200.0
2012-11-23 10:20:00,3.47,3.49,3.47,3.49,3196800.0,3.2974,3.3164,3.2974,3.3164,3196800.0
2012-11-23 10:30:00,3.49,3.49,3.48,3.48,1538400.0,3.3164,3.3164,3.3069,3.3069,1538400.0
2012-11-23 10:40:00,3.48,3.48,3.48,3.48,1336800.0,3.3069,3.3069,3.3069,3.3069,1336800.0
2012-11-23 10:50:00,3.48,3.49,3.48,3.48,465600.0,3.3069,3.3164,3.3069,3.3069,465600.0
2012-11-23 11:00:00,3.48,3.49,3.48,3.49,2244000.0,3.3069,3.3164,3.3069,3.3164,2244000.0
2012-11-23 11:10:00,3.49,3.49,3.49,3.49,588000.0,3.3164,3.3164,3.3164,3.3164,588000.0
2012-11-23 11:20:00,3.49,3.49,3.49,3.49,1996800.0,3.3164,3.3164,3.3164,3.3164,1996800.0
2012-11-23 11:30:00,3.49,3.49,3.49,3.49,283200.0,3.3164,3.3164,3.3164,3.3164,283200.0
2012-11-23 11:40:00,3.49,3.49,3.48,3.48,393600.0,3.3164,3.3164,3.3069,3.3069,393600.0
2012-11-23 11:50:00,3.48,3.48,3.48,3.48,6578400.0,3.3069,3.3069,3.3069,3.3069,6578400.0
2012-11-23 12:00:00,3.48,3.48,3.47,3.48,1094400.0,3.3069,3.3069,3.2974,3.3069,1094400.0
2012-11-23 12:10:00,3.48,3.48,3.47,3.47,460800.0,3.3069,3.3069,3.2974,3.2974,460800.0
2012-11-23 12:20:00,3.47,3.48,3.47,3.48,403200.0,3.2974,3.3069,3.2974,3.3069,403200.0
2012-11-23 12:30:00,3.48,3.5,3.48,3.5,1766400.0,3.3069,3.3259,3.3069,3.3259,1766400.0
2012-11-23 12:40:00,3.5,3.51,3.5,3.5,1363200.0,3.3259,3.3354,3.3259,3.3259,1363200.0
2012-11-23 12:50:00,3.51,3.53,3.5,3.52,2832000.0,3.3354,3.3544,3.3259,3.3449,2832000.0
2012-11-26 09:30:00,3.48,3.48,3.46,3.47,2868000.0,3.3069,3.3069,3.2879,3.2974,2868000.0
2012-11-26 09:40:00,3.47,3.48,3.46,3.48,1605600.0,3.2974,3.3069,3.2879,3.3069,1605600.0
2012-11-26 09:50:00,3.48,3.49,3.47,3.48,1065600.0,3.3069,3.3164,3.2974,3.3069,1065600.0
2012-11-26 10:00:00,3.49,3.49,3.48,3.48,592800.0,3.3164,3.3164,3.3069,3.3069,592800.0
2012-11-26 10:10:00,3.48,3.48,3.47,3.48,362400.0,3.3069,3.3069,3.2974,3.3069,362400.0
2012-11-26 10:20:00,3.48,3.48,3.47,3.48,388800.0,3.3069,3.3069,3.2974,3.3069,388800.0
2012-11-26 10:30:00,3.48,3.48,3.47,3.48,237600.0,3.3069,3.3069,3.2974,3.3069,237600.0
2012-11-26 10:40:00,3.48,3.48,3.48,3.48,554400.0,3.3069,3.3069,3.3069,3.3069,554400.0
2012-11-26 10:50:00,3.48,3.48,3.46,3.46,525600.0,3.3069,3.3069,3.2879,3.2879,525600.0
2012-11-26 11:00:00,3.47,3.47,3.45,3.45,1651200.0,3.2974,3.2974,3.2784,3.2784,1651200.0
2012-11-26 11:10:00,3.45,3.45,3.45,3.45,628800.0,3.2784,3.2784,3.2784,3.2784,628800.0
2012-11-26 11:20:00,3.45,3.45,3.44,3.45,943200.0,3.2784,3.2784,3.2689,3.2784,943200.0
2012-11-26 11:30:00,3.45,3.46,3.45,3.46,775200.0,3.2784,3.2879,3.2784,3.2879,775200.0
2012-11-26 11:40:00,3.46,3.46,3.45,3.46,386400.0,3.2879,3.2879,3.2784,3.2879,386400.0
2012-11-26 11:50:00,3.47,3.47,3.46,3.47,376800.0,3.2974,3.2974,3.2879,3.2974,376800.0
2012-11-26 12:00:00,3.47,3.47,3.47,3.47,429600.0,3.2974,3.2974,3.2974,3.2974,429600.0
2012-11-26 12:10:00,3.47,3.47,3.47,3.47,283200.0,3.2974,3.2974,3.2974,3.2974,283200.0
2012-11-26 12:20:00,3.47,3.47,3.46,3.46,86400.0,3.2974,3.2974,3.2879,3.2879,86400.0
2012-11-26 12:30:00,3.46,3.47,3.45,3.47,436800.0,3.2879,3.2974,3.2784,3.2974,436800.0
2012-11-26 12:40:00,3.47,3.48,3.47,3.48,727200.0,3.2974,3.3069,3.2974,3.3069,727200.0
2012-11-26 12:50:00,3.48,3.48,3.48,3.48,540000.0,3.3069,3.3069,3.3069,3.3069,540000.0
2012-11-26 13:00:00,3.48,3.48,3.48,3.48,206400.0,3.3069,3.3069,3.3069,3.3069,206400.0
2012-11-26 13:10:00,3.48,3.49,3.47,3.49,1344000.0,3.3069,3.3164,3.2974,3.3164,1344000.0
2012-11-26 13:20:00,3.49,3.49,3.48,3.48,290400.0,3.3164,3.3164,3.3069,3.3069,290400.0
2012-11-26 13:30:00,3.48,3.49,3.48,3.48,196800.0,3.3069,3.3164,3.3069,3.3069,196800.0
2012-11-26 13:40:00,3.48,3.48,3.47,3.47,326400.0,3.3069,3.3069,3.2974,3.2974,326400.0
2012-11-26 13:50:00,3.48,3.48,3.48,3.48,261600.0,3.3069,3.3069,3.3069,3.3069,261600.0
2012-11-26 14:00:00,3.48,3.48,3.47,3.48,228000.0,3.3069,3.3069,3.2974,3.3069,228000.0
2012-11-26 14:10:00,3.48,3.48,3.48,3.48,312000.0,3.3069,3.3069,3.3069,3.3069,312000.0
2012-11-26 14:20:00,3.48,3.48,3.47,3.47,326400.0,3.3069,3.3069,3.2974,3.2974,326400.0
2012-11-26 14:30:00,3.47,3.48,3.47,3.48,172800.0,3.2974,3.3069,3.2974,3.3069,172800.0
2012-11-26 14:40:00,3.48,3.48,3.48,3.48,220800.0,3.3069,3.3069,3.3069,3.3069,220800.0
2012-11-26 14:50:00,3.49,3.5,3.49,3.49,1123200.0,3.3164,3.3259,3.3164,3.3164,1123200.0
2012-11-26 15:00:00,3.49,3.49,3.49,3.49,379200.0,3.3164,3.3164,3.3164,3.3164,379200.0
2012-11-26 15:10:00,3.49,3.49,3.48,3.49,374400.0,3.3164,3.3164,3.3069,3.3164,374400.0
2012-11-26 15:20:00,3.48,3.49,3.48,3.49,964800.0,3.3069,3.3164,3.3069,3.3164,964800.0
2012-11-26 15:30:00,3.49,3.49,3.48,3.49,585600.0,3.3164,3.3164,3.3069,3.3164,585600.0
2012-11-26 15:40:00,3.49,3.5,3.49,3.49,432000.0,3.3164,3.3259,3.3164,3.3164,432000.0
2012-11-26 15:50:00,3.49,3.51,3.49,3.51,1821600.0,3.3164,3.3354,3.3164,3.3354,1821600.0
2012-11-27 09:30:00,3.49,3.5,3.49,3.49,1598400.0,3.3164,3.3259,3.3164,3.3164,1598400.0
2012-11-27 09:40:00,3.5,3.52,3.49,3.52,1869600.0,3.3259,3.3449,3.3164,3.3449,1869600.0
2012-11-27 09:50:00,3.52,3.53,3.51,3.52,1795200.0,3.3449,3.3544,3.3354,3.3449,1795200.0
2012-11-27 10:00:00,3.52,3.52,3.49,3.5,1358400.0,3.3449,3.3449,3.3164,3.3259,1358400.0
2012-11-27 10:10:00,3.5,3.5,3.48,3.48,890400.0,3.3259,3.3259,3.3069,3.3069,890400.0
2012-11-27 10:20:00,3.48,3.48,3.46,3.47,996000.0,3.3069,3.3069,3.2879,3.2974,996000.0
2012-11-27 10:30:00,3.47,3.48,3.46,3.47,1084800.0,3.2974,3.3069,3.2879,3.2974,1084800.0
2012-11-27 10:40:00,3.47,3.48,3.46,3.48,1204800.0,3.2974,3.3069,3.2879,3.3069,1204800.0
2012-11-27 10:50:00,3.48,3.48,3.47,3.48,1077600.0,3.3069,3.3069,3.2974,3.3069,1077600.0
2012-11-27 11:00:00,3.48,3.49,3.48,3.49,496800.0,3.3069,3.3164,3.3069,3.3164,496800.0
2012-11-27 11:10:00,3.49,3.49,3.49,3.49,302400.0,3.3164,3.3164,3.3164,3.3164,302400.0
2012-11-27 11:20:00,3.49,3.49,3.49,3.49,1024800.0,3.3164,3.3164,3.3164,3.3164,1024800.0
2012-11-27 11:30:00,3.49,3.51,3.49,3.51,2937600.0,3.3164,3.3354,3.3164,3.3354,2937600.0
2012-11-27 11:40:00,3.52,3.52,3.51,3.51,556800.0,3.3449,3.3449,3.3354,3.3354,556800.0
2012-11-27 11:50:00,3.51,3.53,3.51,3.52,1058400.0,3.3354,3.3544,3.3354,3.3449,1058400.0
2012-11-27 12:00:00,3.52,3.53,3.52,3.52,652800.0,3.3449,3.3544,3.3449,3.3449,652800.0
2012-11-27 12:10:00,3.52,3.52,3.51,3.51,292800.0,3.3449,3.3449,3.3354,3.3354,292800.0
2012-11-27 12:20:00,3.51,3.52,3.51,3.51,220800.0,3.3354,3.3449,3.3354,3.3354,220800.0
2012-11-27 12:30:00,3.52,3.52,3.5,3.51,208800.0,3.3449,3.3449,3.3259,3.3354,208800.0
2012-11-27 12:40:00,3.52,3.52,3.52,3.52,504000.0,3.3449,3.3449,3.3449,3.3449,504000.0
2012-11-27 12:50:00,3.52,3.52,3.51,3.52,403200.0,3.3449,3.3449,3.3354,3.3449,403200.0
2012-11-27 13:00:00,3.51,3.51,3.5,3.51,484800.0,3.3354,3.3354,3.3259,3.3354,484800.0
2012-11-27 13:10:00,3.51,3.52,3.51,3.51,304800.0,3.3354,3.3449,3.3354,3.3354,304800.0
2012-11-27 13:20:00,3.51,3.51,3.5,3.5,775200.0,3.3354,3.3354,3.3259,3.3259,775200.0
2012-11-27 13:30:00,3.5,3.51,3.5,3.51,319200.0,3.3259,3.3354,3.3259,3.3354,319200.0
2012-11-27 13:40:00,3.5,3.51,3.5,3.51,249600.0,3.3259,3.3354,3.3259,3.3354,249600.0
2012-11-27 13:50:00,3.51,3.51,3.5,3.5,261600.0,3.3354,3.3354,3.3259,3.3259,261600.0
2012-11-27 14:00:00,3.5,3.5,3.49,3.5,352800.0,3.3259,3.3259,3.3164,3.3259,352800.0
2012-11-27 14:10:00,3.51,3.52,3.51,3.51,619200.0,3.3354,3.3449,3.3354,3.3354,619200.0
2012-11-27 14:20:00,3.52,3.52,3.47,3.47,3016800.0,3.3449,3.3449,3.2974,3.2974,3016800.0
2012-11-27 14:30:00,3.47,3.48,3.46,3.47,1466400.0,3.2974,3.3069,3.2879,3.2974,1466400.0
2012-11-27 14:40:00,3.47,3.47,3.45,3.46,960000.0,3.2974,3.2974,3.2784,3.2879,960000.0
2012-11-27 14:50:00,3.46,3.48,3.46,3.48,756000.0,3.2879,3.3069,3.2879,3.3069,756000.0
2012-11-27 15:00:00,3.48,3.49,3.47,3.49,1104000.0,3.3069,3.3164,3.2974,3.3164,1104000.0
2012-11-27 15:10:00,3.48,3.49,3.47,3.48,451200.0,3.3069,3.3164,3.2974,3.3069,451200.0
2012-11-27 15:20:00,3.48,3.49,3.47,3.48,513600.0,3.3069,3.3164,3.2974,3.3069,513600.0
2012-11-27 15:30:00,3.49,3.49,3.46,3.46,1209600.0,3.3164,3.3164,3.2879,3.2879,1209600.0
2012-11-27 15:40:00,3.46,3.47,3.46,3.47,933600.0,3.2879,3.2974,3.2879,3.2974,933600.0
2012-11-27 15:50:00,3.47,3.47,3.44,3.46,3369600.0,3.2974,3.2974,3.2689,3.2879,3369600.0
2012-11-28 09:30:00,3.41,3.41,3.39,3.4,3290400.0,3.2404,3.2404,3.2214,3.2309,3290400.0
2012-11-28 09:40:00,3.4,3.4,3.38,3.39,1363200.0,3.2309,3.2309,3.2119,3.2214,1363200.0
2012-11-28 09:50:00,3.38,3.4,3.38,3.39,1728000.0,3.2119,3.2309,3.2119,3.2214,1728000.0
2012-11-28 10:00:00,3.39,3.39,3.35,3.36,3652800.0,3.2214,3.2214,3.1834,3.1929,3652800.0
2012-11-28 10:10:00,3.36,3.38,3.36,3.38,2016000.0,3.1929,3.2119,3.1929,3.2119,2016000.0
2012-11-28 10:20:00,3.38,3.41,3.37,3.4,2472000.0,3.2119,3.2404,3.2024,3.2309,2472000.0
2012-11-28 10:30:00,3.4,3.44,3.4,3.43,2947200.0,3.2309,3.2689,3.2309,3.2594,2947200.0
2012-11-28 10:40:00,3.43,3.45,3.43,3.44,1495200.0,3.2594,3.2784,3.2594,3.2689,1495200.0
2012-11-28 10:50:00,3.44,3.44,3.43,3.43,1034400.0,3.2689,3.2689,3.2594,3.2594,1034400.0
2012-11-28 11:00:00,3.43,3.44,3.43,3.43,1444800.0,3.2594,3.2689,3.2594,3.2594,1444800.0
2012-11-28 11:10:00,3.44,3.47,3.44,3.47,1423200.0,3.2689,3.2974,3.2689,3.2974,1423200.0
2012-11-28 11:20:00,3.47,3.47,3.46,3.46,1108800.0,3.2974,3.2974,3.2879,3.2879,1108800.0
2012-11-28 11:30:00,3.47,3.47,3.44,3.46,1646400.0,3.2974,3.2974,3.2689,3.2879,1646400.0
2012-11-28 11:40:00,3.46,3.46,3.45,3.45,924000.0,3.2879,3.2879,3.2784,3.2784,924000.0
2012-11-28 11:50:00,3.45,3.46,3.44,3.45,266400.0,3.2784,3.2879,3.2689,3.2784,266400.0
2012-11-28 12:00:00,3.45,3.46,3.42,3.44,1149600.0,3.2784,3.2879,3.2499,3.2689,1149600.0
2012-11-28 12:10:00,3.44,3.49,3.43,3.48,1915200.0,3.2689,3.3164,3.2594,3.3069,1915200.0
2012-11-28 12:20:00,3.48,3.49,3.47,3.48,1432800.0,3.3069,3.3164,3.2974,3.3069,1432800.0
2012-11-28 12:30:00,3.49,3.51,3.49,3.5,1022400.0,3.3164,3.3354,3.3164,3.3259,1022400.0
2012-11-28 12:40:00,3.5,3.5,3.49,3.49,648000.0,3.3259,3.3259,3.3164,3.3164,648000.0
2012-11-28 12:50:00,3.49,3.5,3.49,3.5,326400.0,3.3164,3.3259,3.3164,3.3259,326400.0
2012-11-28 13:00:00,3.5,3.5,3.48,3.48,328800.0,3.3259,3.3259,3.3069,3.3069,328800.0
2012-11-28 13:10:00,3.48,3.49,3.48,3.48,374400.0,3.3069,3.3164,3.3069,3.3069,374400.0
2012-11-28 13:20:00,3.48,3.49,3.48,3.49,292800.0,3.3069,3.3164,3.3069,3.3164,292800.0
2012-11-28 13:30:00,3.49,3.51,3.49,3.5,1437600.0,3.3164,3.3354,3.3164,3.3259,1437600.0
2012-11-28 13:40:00,3.5,3.51,3.5,3.5,220800.0,3.3259,3.3354,3.3259,3.3259,220800.0
2012-11-28 13:50:00,3.5,3.5,3.49,3.5,384000.0,3.3259,3.3259,3.3164,3.3259,384000.0
2012-11-28 14:00:00,3.5,3.5,3.49,3.5,883200.0,3.3259,3.3259,3.3164,3.3259,883200.0
2012-11-28 14:10:00,3.49,3.49,3.49,3.49,194400.0,3.3164,3.3164,3.3164,3.3164,194400.0
2012-11-28 14:20:00,3.49,3.49,3.48,3.48,321600.0,3.3164,3.3164,3.3069,3.3069,321600.0
2012-11-28 14:30:00,3.48,3.5,3.48,3.5,1070400.0,3.3069,3.3259,3.3069,3.3259,1070400.0
2012-11-28 14:40:00,3.49,3.51,3.49,3.49,420000.0,3.3164,3.3354,3.3164,3.3164,420000.0
2012-11-28 14:50:00,3.49,3.5,3.49,3.5,192000.0,3.3164,3.3259,3.3164,3.3259,192000.0
2012-11-28 15:00:00,3.5,3.51,3.5,3.51,350400.0,3.3259,3.3354,3.3259,3.3354,350400.0
2012-11-28 15:10:00,3.51,3.51,3.5,3.5,448800.0,3.3354,3.3354,3.3259,3.3259,448800.0
2012-11-28 15:20:00,3.51,3.52,3.5,3.52,1264800.0,3.3354,3.3449,3.3259,3.3449,1264800.0
2012-11-28 15:30:00,3.52,3.53,3.52,3.53,1744800.0,3.3449,3.3544,3.3449,3.3544,1744800.0
2012-11-28 15:40:00,3.53,3.54,3.52,3.53,1353600.0,3.3544,3.3639,3.3449,3.3544,1353600.0
2012-11-28 15:50:00,3.53,3.54,3.53,3.54,1992000.0,3.3544,3.3639,3.3544,3.3639,1992000.0
2012-11-29 09:30:00,3.58,3.6,3.58,3.59,3801600.0,3.4019,3.4209,3.4019,3.4114,3801600.0
2012-11-29 09:40:00,3.59,3.61,3.59,3.59,2534400.0,3.4114,3.4304,3.4114,3.4114,2534400.0
2012-11-29 09:50:00,3.59,3.6,3.59,3.6,1449600.0,3.4114,3.4209,3.4114,3.4209,1449600.0
2012-11-29 10:00:00,3.6,3.61,3.57,3.57,3806400.0,3.4209,3.4304,3.3924,3.3924,3806400.0
2012-11-29 10:10:00,3.57,3.58,3.56,3.58,2198400.0,3.3924,3.4019,3.3829,3.4019,2198400.0
2012-11-29 10:20:00,3.58,3.59,3.57,3.58,1687200.0,3.4019,3.4114,3.3924,3.4019,1687200.0
2012-11-29 10:30:00,3.58,3.58,3.57,3.57,950400.0,3.4019,3.4019,3.3924,3.3924,950400.0
2012-11-29 10:40:00,3.57,3.59,3.57,3.59,626400.0,3.3924,3.4114,3.3924,3.4114,626400.0
2012-11-29 10:50:00,3.59,3.6,3.58,3.59,902400.0,3.4114,3.4209,3.4019,3.4114,902400.0
2012-11-29 11:00:00,3.59,3.6,3.59,3.6,523200.0,3.4114,3.4209,3.4114,3.4209,523200.0
2012-11-29 11:10:00,3.6,3.6,3.59,3.59,818400.0,3.4209,3.4209,3.4114,3.4114,818400.0
2012-11-29 11:20:00,3.6,3.6,3.58,3.59,811200.0,3.4209,3.4209,3.4019,3.4114,811200.0
2012-11-29 11:30:00,3.59,3.59,3.58,3.59,660000.0,3.4114,3.4114,3.4019,3.4114,660000.0
2012-11-29 11:40:00,3.59,3.59,3.53,3.55,7226400.0,3.4114,3.4114,3.3544,3.3734,7226400.0
2012-11-29 11:50:00,3.56,3.57,3.54,3.56,7720800.0,3.3829,3.3924,3.3639,3.3829,7720800.0
2012-11-29 12:00:00,3.56,3.56,3.54,3.56,4797600.0,3.3829,3.3829,3.3639,3.3829,4797600.0
2012-11-29 12:10:00,3.56,3.59,3.56,3.58,2512800.0,3.3829,3.4114,3.3829,3.4019,2512800.0
2012-11-29 12:20:00,3.58,3.59,3.57,3.58,1384800.0,3.4019,3.4114,3.3924,3.4019,1384800.0
2012-11-29 12:30:00,3.58,3.58,3.58,3.58,700800.0,3.4019,3.4019,3.4019,3.4019,700800.0
2012-11-29 12:40:00,3.58,3.58,3.57,3.58,842400.0,3.4019,3.4019,3.3924,3.4019,842400.0
2012-11-29 12:50:00,3.58,3.58,3.57,3.57,357600.0,3.4019,3.4019,3.3924,3.3924,357600.0
2012-11-29 13:00:00,3.58,3.58,3.57,3.58,1144800.0,3.4019,3.4019,3.3924,3.4019,1144800.0
2012-11-29 13:10:00,3.57,3.58,3.57,3.58,820800.0,3.3924,3.4019,3.3924,3.4019,820800.0
2012-11-29 13:20:00,3.58,3.58,3.58,3.58,345600.0,3.4019,3.4019,3.4019,3.4019,345600.0
2012-11-29 13:30:00,3.58,3.6,3.58,3.6,1322400.0,3.4019,3.4209,3.4019,3.4209,1322400.0
2012-11-29 13:40:00,3.6,3.6,3.59,3.6,1356000.0,3.4209,3.4209,3.4114,3.4209,1356000.0
2012-11-29 13:50:00,3.6,3.6,3.6,3.6,1195200.0,3.4209,3.4209,3.4209,3.4209,1195200.0
2012-11-29 14:00:00,3.59,3.6,3.59,3.59,324000.0,3.4114,3.4209,3.4114,3.4114,324000.0
2012-11-29 14:10:00,3.59,3.6,3.59,3.59,532800.0,3.4114,3.4209,3.4114,3.4114,532800.0
2012-11-29 14:20:00,3.59,3.6,3.59,3.59,789600.0,3.4114,3.4209,3.4114,3.4114,789600.0
2012-11-29 14:30:00,3.59,3.6,3.59,3.6,295200.0,3.4114,3.4209,3.4114,3.4209,295200.0
2012-11-29 14:40:00,3.6,3.6,3.59,3.6,232800.0,3.4209,3.4209,3.4114,3.4209,232800.0
2012-11-29 14:50:00,3.6,3.6,3.59,3.59,436800.0,3.4209,3.4209,3.4114,3.4114,436800.0
2012-11-29 15:00:00,3.59,3.59,3.58,3.59,840000.0,3.4114,3.4114,3.4019,3.4114,840000.0
2012-11-29 15:10:00,3.59,3.59,3.57,3.58,1504800.0,3.4114,3.4114,3.3924,3.4019,1504800.0
2012-11-29 15:20:00,3.58,3.58,3.56,3.57,2527200.0,3.4019,3.4019,3.3829,3.3924,2527200.0
2012-11-29 15:30:00,3.57,3.58,3.57,3.58,885600.0,3.3924,3.4019,3.3924,3.4019,885600.0
2012-11-29 15:40:00,3.58,3.6,3.58,3.59,3052800.0,3.4019,3.4209,3.4019,3.4114,3052800.0
2012-11-29 15:50:00,3.59,3.59,3.58,3.59,3031200.0,3.4114,3.4114,3.4019,3.4114,3031200.0
2012-11-30 09:30:00,3.58,3.59,3.57,3.58,1788000.0,3.4019,3.4114,3.3924,3.4019,1788000.0
2012-11-30 09:40:00,3.58,3.59,3.57,3.57,1641600.0,3.4019,3.4114,3.3924,3.3924,1641600.0
2012-11-30 09:50:00,3.57,3.59,3.57,3.58,904800.0,3.3924,3.4114,3.3924,3.4019,904800.0
2012-11-30 10:00:00,3.58,3.6,3.58,3.58,1483200.0,3.4019,3.4209,3.4019,3.4019,1483200.0
2012-11-30 10:10:00,3.58,3.59,3.57,3.59,1200000.0,3.4019,3.4114,3.3924,3.4114,1200000.0
2012-11-30 10:20:00,3.59,3.6,3.59,3.59,367200.0,3.4114,3.4209,3.4114,3.4114,367200.0
2012-11-30 10:30:00,3.59,3.59,3.58,3.58,489600.0,3.4114,3.4114,3.4019,3.4019,489600.0
2012-11-30 10:40:00,3.58,3.58,3.56,3.57,859200.0,3.4019,3.4019,3.3829,3.3924,859200.0
2012-11-30 10:50:00,3.56,3.58,3.56,3.58,1440000.0,3.3829,3.4019,3.3829,3.4019,1440000.0
2012-11-30 11:00:00,3.58,3.58,3.57,3.57,890400.0,3.4019,3.4019,3.3924,3.3924,890400.0
2012-11-30 11:10:00,3.57,3.58,3.57,3.57,194400.0,3.3924,3.4019,3.3924,3.3924,194400.0
2012-11-30 11:20:00,3.56,3.57,3.56,3.57,1634400.0,3.3829,3.3924,3.3829,3.3924,1634400.0
2012-11-30 11:30:00,3.57,3.57,3.55,3.56,1492800.0,3.3924,3.3924,3.3734,3.3829,1492800.0
2012-11-30 11:40:00,3.56,3.56,3.55,3.56,494400.0,3.3829,3.3829,3.3734,3.3829,494400.0
2012-11-30 11:50:00,3.56,3.57,3.55,3.56,732000.0,3.3829,3.3924,3.3734,3.3829,732000.0
2012-11-30 12:00:00,3.56,3.57,3.56,3.56,307200.0,3.3829,3.3924,3.3829,3.3829,307200.0
2012-11-30 12:10:00,3.56,3.57,3.56,3.56,295200.0,3.3829,3.3924,3.3829,3.3829,295200.0
2012-11-30 12:20:00,3.56,3.57,3.56,3.57,753600.0,3.3829,3.3924,3.3829,3.3924,753600.0
2012-11-30 12:30:00,3.57,3.58,3.57,3.57,460800.0,3.3924,3.4019,3.3924,3.3924,460800.0
2012-11-30 12:40:00,3.57,3.57,3.55,3.56,907200.0,3.3924,3.3924,3.3734,3.3829,907200.0
2012-11-30 12:50:00,3.56,3.56,3.55,3.56,931200.0,3.3829,3.3829,3.3734,3.3829,931200.0
2012-11-30 13:00:00,3.56,3.57,3.56,3.57,499200.0,3.3829,3.3924,3.3829,3.3924,499200.0
2012-11-30 13:10:00,3.57,3.57,3.56,3.56,208800.0,3.3924,3.3924,3.3829,3.3829,208800.0
2012-11-30 13:20:00,3.56,3.58,3.56,3.58,636000.0,3.3829,3.4019,3.3829,3.4019,636000.0
2012-11-30 13:30:00,3.58,3.58,3.57,3.57,271200.0,3.4019,3.4019,3.3924,3.3924,271200.0
2012-11-30 13:40:00,3.57,3.57,3.56,3.57,273600.0,3.3924,3.3924,3.3829,3.3924,273600.0
2012-11-30 13:50:00,3.57,3.58,3.57,3.57,367200.0,3.3924,3.4019,3.3924,3.3924,367200.0
2012-11-30 14:00:00,3.57,3.58,3.57,3.58,681600.0,3.3924,3.4019,3.3924,3.4019,681600.0
2012-11-30 14:10:00,3.57,3.58,3.57,3.57,405600.0,3.3924,3.4019,3.3924,3.3924,405600.0
2012-11-30 14:20:00,3.57,3.59,3.57,3.58,1240800.0,3.3924,3.4114,3.3924,3.4019,1240800.0
2012-11-30 14:30:00,3.58,3.58,3.57,3.57,640800.0,3.4019,3.4019,3.3924,3.3924,640800.0
2012-11-30 14:40:00,3.57,3.57,3.56,3.57,501600.0,3.3924,3.3924,3.3829,3.3924,501600.0
2012-11-30 14:50:00,3.57,3.57,3.56,3.56,686400.0,3.3924,3.3924,3.3829,3.3829,686400.0
2012-11-30 15:00:00,3.56,3.56,3.55,3.56,1188000.0,3.3829,3.3829,3.3734,3.3829,1188000.0
2012-11-30 15:10:00,3.56,3.57,3.56,3.56,1274400.0,3.3829,3.3924,3.3829,3.3829,1274400.0
2012-11-30 15:20:00,3.57,3.57,3.56,3.57,756000.0,3.3924,3.3924,3.3829,3.3924,756000.0
2012-11-30 15:30:00,3.57,3.58,3.57,3.57,708000.0,3.3924,3.4019,3.3924,3.3924,708000.0
2012-11-30 15:40:00,3.57,3.59,3.57,3.58,2692800.0,3.3924,3.4114,3.3924,3.4019,2692800.0
2012-11-30 15:50:00,3.58,3.61,3.58,3.58,4219200.0,3.4019,3.4304,3.4019,3.4019,4219200.0
2012-12-03 09:30:00,3.64,3.64,3.63,3.64,2647200.0,3.4589,3.4589,3.4494,3.4589,2647200.0
2012-12-03 09:40:00,3.64,3.64,3.62,3.62,1303200.0,3.4589,3.4589,3.4399,3.4399,1303200.0
2012-12-03 09:50:00,3.62,3.62,3.61,3.62,1670400.0,3.4399,3.4399,3.4304,3.4399,1670400.0
2012-12-03 10:00:00,3.62,3.62,3.59,3.6,3357600.0,3.4399,3.4399,3.4114,3.4209,3357600.0
2012-12-03 10:10:00,3.6,3.61,3.6,3.61,705600.0,3.4209,3.4304,3.4209,3.4304,705600.0
2012-12-03 10:20:00,3.61,3.62,3.6,3.6,448800.0,3.4304,3.4399,3.4209,3.4209,448800.0
2012-12-03 10:30:00,3.6,3.6,3.59,3.59,686400.0,3.4209,3.4209,3.4114,3.4114,686400.0
2012-12-03 10:40:00,3.59,3.6,3.59,3.6,434400.0,3.4114,3.4209,3.4114,3.4209,434400.0
2012-12-03 10:50:00,3.59,3.6,3.57,3.58,1116000.0,3.4114,3.4209,3.3924,3.4019,1116000.0
2012-12-03 11:00:00,3.58,3.58,3.57,3.58,362400.0,3.4019,3.4019,3.3924,3.4019,362400.0
2012-12-03 11:10:00,3.58,3.58,3.58,3.58,804000.0,3.4019,3.4019,3.4019,3.4019,804000.0
2012-12-03 11:20:00,3.58,3.58,3.57,3.58,616800.0,3.4019,3.4019,3.3924,3.4019,616800.0
2012-12-03 11:30:00,3.58,3.59,3.57,3.58,684000.0,3.4019,3.4114,3.3924,3.4019,684000.0
2012-12-03 11:40:00,3.58,3.59,3.57,3.59,309600.0,3.4019,3.4114,3.3924,3.4114,309600.0
2012-12-03 11:50:00,3.59,3.6,3.59,3.6,405600.0,3.4114,3.4209,3.4114,3.4209,405600.0
2012-12-03 12:00:00,3.6,3.6,3.59,3.59,72000.0,3.4209,3.4209,3.4114,3.4114,72000.0
2012-12-03 12:10:00,3.59,3.59,3.58,3.59,160800.0,3.4114,3.4114,3.4019,3.4114,160800.0
2012-12-03 12:20:00,3.59,3.59,3.59,3.59,72000.0,3.4114,3.4114,3.4114,3.4114,72000.0
2012-12-03 12:30:00,3.59,3.6,3.59,3.59,508800.0,3.4114,3.4209,3.4114,3.4114,508800.0
2012-12-03 12:40:00,3.59,3.59,3.58,3.58,417600.0,3.4114,3.4114,3.4019,3.4019,417600.0
2012-12-03 12:50:00,3.58,3.58,3.58,3.58,208800.0,3.4019,3.4019,3.4019,3.4019,208800.0
2012-12-03 13:00:00,3.58,3.58,3.56,3.56,676800.0,3.4019,3.4019,3.3829,3.3829,676800.0
2012-12-03 13:10:00,3.56,3.57,3.56,3.57,393600.0,3.3829,3.3924,3.3829,3.3924,393600.0
2012-12-03 13:20:00,3.57,3.57,3.57,3.57,146400.0,3.3924,3.3924,3.3924,3.3924,146400.0
2012-12-03 13:30:00,3.57,3.57,3.54,3.55,1960800.0,3.3924,3.3924,3.3639,3.3734,1960800.0
2012-12-03 13:40:00,3.55,3.55,3.54,3.55,525600.0,3.3734,3.3734,3.3639,3.3734,525600.0
2012-12-03 13:50:00,3.55,3.56,3.55,3.56,7677600.0,3.3734,3.3829,3.3734,3.3829,7677600.0
2012-12-03 14:00:00,3.55,3.56,3.55,3.56,2467200.0,3.3734,3.3829,3.3734,3.3829,2467200.0
2012-12-03 14:10:00,3.56,3.57,3.56,3.56,794400.0,3.3829,3.3924,3.3829,3.3829,794400.0
2012-12-03 14:20:00,3.56,3.56,3.55,3.55,194400.0,3.3829,3.3829,3.3734,3.3734,194400.0
2012-12-03 14:30:00,3.55,3.56,3.54,3.54,232800.0,3.3734,3.3829,3.3639,3.3639,232800.0
2012-12-03 14:40:00,3.54,3.55,3.54,3.54,609600.0,3.3639,3.3734,3.3639,3.3639,609600.0
2012-12-03 14:50:00,3.54,3.55,3.54,3.55,612000.0,3.3639,3.3734,3.3639,3.3734,612000.0
2012-12-03 15:00:00,3.56,3.57,3.55,3.55,2174400.0,3.3829,3.3924,3.3734,3.3734,2174400.0
2012-12-03 15:10:00,3.55,3.55,3.53,3.53,1557600.0,3.3734,3.3734,3.3544,3.3544,1557600.0
2012-12-03 15:20:00,3.53,3.54,3.53,3.54,770400.0,3.3544,3.3639,3.3544,3.3639,770400.0
2012-12-03 15:30:00,3.54,3.55,3.54,3.55,928800.0,3.3639,3.3734,3.3639,3.3734,928800.0
2012-12-03 15:40:00,3.55,3.56,3.54,3.54,2376000.0,3.3734,3.3829,3.3639,3.3639,2376000.0
2012-12-03 15:50:00,3.54,3.55,3.53,3.53,1958400.0,3.3639,3.3734,3.3544,3.3544,1958400.0
2012-12-04 09:30:00,3.53,3.54,3.52,3.54,18638400.0,3.3544,3.3639,3.3449,3.3639,18638400.0
2012-12-04 09:40:00,3.54,3.55,3.54,3.54,3549600.0,3.3639,3.3734,3.3639,3.3639,3549600.0
2012-12-04 09:50:00,3.54,3.55,3.53,3.53,4320000.0,3.3639,3.3734,3.3544,3.3544,4320000.0
2012-12-04 10:00:00,3.53,3.55,3.52,3.55,4617600.0,3.3544,3.3734,3.3449,3.3734,4617600.0
2012-12-04 10:10:00,3.55,3.56,3.55,3.55,1946400.0,3.3734,3.3829,3.3734,3.3734,1946400.0
2012-12-04 10:20:00,3.55,3.55,3.52,3.53,2035200.0,3.3734,3.3734,3.3449,3.3544,2035200.0
2012-12-04 10:30:00,3.53,3.53,3.51,3.52,2930400.0,3.3544,3.3544,3.3354,3.3449,2930400.0
2012-12-04 10:40:00,3.52,3.53,3.52,3.53,1677600.0,3.3449,3.3544,3.3449,3.3544,1677600.0
2012-12-04 10:50:00,3.53,3.53,3.51,3.52,2481600.0,3.3544,3.3544,3.3354,3.3449,2481600.0
2012-12-04 11:00:00,3.52,3.52,3.5,3.51,1898400.0,3.3449,3.3449,3.3259,3.3354,1898400.0
2012-12-04 11:10:00,3.51,3.52,3.5,3.51,1634400.0,3.3354,3.3449,3.3259,3.3354,1634400.0
2012-12-04 11:20:00,3.51,3.51,3.5,3.5,600000.0,3.3354,3.3354,3.3259,3.3259,600000.0
2012-12-04 11:30:00,3.5,3.51,3.5,3.51,1284000.0,3.3259,3.3354,3.3259,3.3354,1284000.0
2012-12-04 11:40:00,3.51,3.53,3.51,3.52,1536000.0,3.3354,3.3544,3.3354,3.3449,1536000.0
2012-12-04 11:50:00,3.52,3.53,3.52,3.52,1404000.0,3.3449,3.3544,3.3449,3.3449,1404000.0
2012-12-04 12:00:00,3.52,3.52,3.49,3.5,1284000.0,3.3449,3.3449,3.3164,3.3259,1284000.0
2012-12-04 12:10:00,3.5,3.51,3.5,3.5,933600.0,3.3259,3.3354,3.3259,3.3259,933600.0
2012-12-04 12:20:00,3.5,3.52,3.49,3.51,2469600.0,3.3259,3.3449,3.3164,3.3354,2469600.0
2012-12-04 12:30:00,3.51,3.52,3.5,3.51,2174400.0,3.3354,3.3449,3.3259,3.3354,2174400.0
2012-12-04 12:40:00,3.51,3.52,3.5,3.51,691200.0,3.3354,3.3449,3.3259,3.3354,691200.0
2012-12-04 12:50:00,3.51,3.51,3.5,3.5,573600.0,3.3354,3.3354,3.3259,3.3259,573600.0
2012-12-04 13:00:00,3.5,3.5,3.49,3.5,1617600.0,3.3259,3.3259,3.3164,3.3259,1617600.0
2012-12-04 13:10:00,3.5,3.5,3.49,3.49,1437600.0,3.3259,3.3259,3.3164,3.3164,1437600.0
2012-12-04 13:20:00,3.5,3.51,3.49,3.51,1884000.0,3.3259,3.3354,3.3164,3.3354,1884000.0
2012-12-04 13:30:00,3.51,3.51,3.5,3.51,820800.0,3.3354,3.3354,3.3259,3.3354,820800.0
2012-12-04 13:40:00,3.51,3.52,3.51,3.51,1656000.0,3.3354,3.3449,3.3354,3.3354,1656000.0
2012-12-04 13:50:00,3.52,3.53,3.51,3.53,2330400.0,3.3449,3.3544,3.3354,3.3544,2330400.0
2012-12-04 14:00:00,3.53,3.54,3.52,3.53,1123200.0,3.3544,3.3639,3.3449,3.3544,1123200.0
2012-12-04 14:10:00,3.53,3.53,3.52,3.52,669600.0,3.3544,3.3544,3.3449,3.3449,669600.0
2012-12-04 14:20:00,3.52,3.53,3.52,3.52,362400.0,3.3449,3.3544,3.3449,3.3449,362400.0
2012-12-04 14:30:00,3.52,3.52,3.51,3.51,556800.0,3.3449,3.3449,3.3354,3.3354,556800.0
2012-12-04 14:40:00,3.51,3.53,3.51,3.52,744000.0,3.3354,3.3544,3.3354,3.3449,744000.0
2012-12-04 14:50:00,3.52,3.53,3.51,3.52,650400.0,3.3449,3.3544,3.3354,3.3449,650400.0
2012-12-04 15:00:00,3.52,3.54,3.52,3.54,1665600.0,3.3449,3.3639,3.3449,3.3639,1665600.0
2012-12-04 15:10:00,3.54,3.54,3.53,3.53,844800.0,3.3639,3.3639,3.3544,3.3544,844800.0
2012-12-04 15:20:00,3.53,3.54,3.52,3.53,1891200.0,3.3544,3.3639,3.3449,3.3544,1891200.0
2012-12-04 15:30:00,3.53,3.53,3.52,3.53,1620000.0,3.3544,3.3544,3.3449,3.3544,1620000.0
2012-12-04 15:40:00,3.53,3.53,3.52,3.53,1252800.0,3.3544,3.3544,3.3449,3.3544,1252800.0
2012-12-04 15:50:00,3.53,3.53,3.51,3.52,1980000.0,3.3544,3.3544,3.3354,3.3449,1980000.0
2012-12-05 09:30:00,3.53,3.55,3.52,3.54,1219200.0,3.3544,3.3734,3.3449,3.3639,1219200.0
2012-12-05 09:40:00,3.54,3.55,3.52,3.53,1147200.0,3.3639,3.3734,3.3449,3.3544,1147200.0
2012-12-05 09:50:00,3.53,3.53,3.51,3.51,1356000.0,3.3544,3.3544,3.3354,3.3354,1356000.0
2012-12-05 10:00:00,3.52,3.53,3.5,3.52,2524800.0,3.3449,3.3544,3.3259,3.3449,2524800.0
2012-12-05 10:10:00,3.51,3.52,3.51,3.52,648000.0,3.3354,3.3449,3.3354,3.3449,648000.0
2012-12-05 10:20:00,3.52,3.53,3.5,3.5,1406400.0,3.3449,3.3544,3.3259,3.3259,1406400.0
2012-12-05 10:30:00,3.5,3.51,3.49,3.5,756000.0,3.3259,3.3354,3.3164,3.3259,756000.0
2012-12-05 10:40:00,3.5,3.5,3.47,3.48,2253600.0,3.3259,3.3259,3.2974,3.3069,2253600.0
2012-12-05 10:50:00,3.48,3.48,3.45,3.47,2491200.0,3.3069,3.3069,3.2784,3.2974,2491200.0
2012-12-05 11:00:00,3.47,3.48,3.46,3.47,1634400.0,3.2974,3.3069,3.2879,3.2974,1634400.0
2012-12-05 11:10:00,3.48,3.49,3.47,3.48,1264800.0,3.3069,3.3164,3.2974,3.3069,1264800.0
2012-12-05 11:20:00,3.48,3.5,3.48,3.5,1656000.0,3.3069,3.3259,3.3069,3.3259,1656000.0
2012-12-05 11:30:00,3.5,3.53,3.5,3.52,1562400.0,3.3259,3.3544,3.3259,3.3449,1562400.0
2012-12-05 11:40:00,3.52,3.53,3.52,3.53,1118400.0,3.3449,3.3544,3.3449,3.3544,1118400.0
2012-12-05 11:50:00,3.53,3.55,3.52,3.55,2121600.0,3.3544,3.3734,3.3449,3.3734,2121600.0
2012-12-05 12:00:00,3.55,3.58,3.55,3.57,2702400.0,3.3734,3.4019,3.3734,3.3924,2702400.0
2012-12-05 12:10:00,3.57,3.57,3.55,3.56,830400.0,3.3924,3.3924,3.3734,3.3829,830400.0
2012-12-05 12:20:00,3.56,3.56,3.55,3.55,285600.0,3.3829,3.3829,3.3734,3.3734,285600.0
2012-12-05 12:30:00,3.55,3.58,3.55,3.57,897600.0,3.3734,3.4019,3.3734,3.3924,897600.0
2012-12-05 12:40:00,3.58,3.59,3.57,3.57,1185600.0,3.4019,3.4114,3.3924,3.3924,1185600.0
2012-12-05 12:50:00,3.57,3.58,3.57,3.57,408000.0,3.3924,3.4019,3.3924,3.3924,408000.0
2012-12-05 13:00:00,3.57,3.57,3.57,3.57,1005600.0,3.3924,3.3924,3.3924,3.3924,1005600.0
2012-12-05 13:10:00,3.58,3.58,3.56,3.56,566400.0,3.4019,3.4019,3.3829,3.3829,566400.0
2012-12-05 13:20:00,3.56,3.57,3.56,3.56,312000.0,3.3829,3.3924,3.3829,3.3829,312000.0
2012-12-05 13:30:00,3.56,3.57,3.56,3.56,220800.0,3.3829,3.3924,3.3829,3.3829,220800.0
2012-12-05 13:40:00,3.56,3.56,3.55,3.56,331200.0,3.3829,3.3829,3.3734,3.3829,331200.0
2012-12-05 13:50:00,3.56,3.56,3.55,3.55,621600.0,3.3829,3.3829,3.3734,3.3734,621600.0
2012-12-05 14:00:00,3.55,3.57,3.55,3.56,220800.0,3.3734,3.3924,3.3734,3.3829,220800.0
2012-12-05 14:10:00,3.56,3.57,3.56,3.57,890400.0,3.3829,3.3924,3.3829,3.3924,890400.0
2012-12-05 14:20:00,3.57,3.57,3.56,3.56,415200.0,3.3924,3.3924,3.3829,3.3829,415200.0
2012-12-05 14:30:00,3.56,3.57,3.56,3.56,345600.0,3.3829,3.3924,3.3829,3.3829,345600.0
2012-12-05 14:40:00,3.57,3.57,3.56,3.56,237600.0,3.3924,3.3924,3.3829,3.3829,237600.0
2012-12-05 14:50:00,3.56,3.57,3.56,3.56,398400.0,3.3829,3.3924,3.3829,3.3829,398400.0
2012-12-05 15:00:00,3.56,3.57,3.56,3.57,657600.0,3.3829,3.3924,3.3829,3.3924,657600.0
2012-12-05 15:10:00,3.57,3.58,3.57,3.57,1279200.0,3.3924,3.4019,3.3924,3.3924,1279200.0
2012-12-05 15:20:00,3.57,3.57,3.57,3.57,1219200.0,3.3924,3.3924,3.3924,3.3924,1219200.0
2012-12-05 15:30:00,3.57,3.57,3.55,3.55,1512000.0,3.3924,3.3924,3.3734,3.3734,1512000.0
2012-12-05 15:40:00,3.55,3.56,3.54,3.54,1900800.0,3.3734,3.3829,3.3639,3.3639,1900800.0
2012-12-05 15:50:00,3.54,3.55,3.52,3.54,1773600.0,3.3639,3.3734,3.3449,3.3639,1773600.0
2012-12-06 09:30:00,3.53,3.55,3.51,3.55,2848800.0,3.3544,3.3734,3.3354,3.3734,2848800.0
2012-12-06 09:40:00,3.55,3.55,3.52,3.53,1838400.0,3.3734,3.3734,3.3449,3.3544,1838400.0
2012-12-06 09:50:00,3.53,3.55,3.53,3.53,787200.0,3.3544,3.3734,3.3544,3.3544,787200.0
2012-12-06 10:00:00,3.54,3.54,3.52,3.53,962400.0,3.3639,3.3639,3.3449,3.3544,962400.0
2012-12-06 10:10:00,3.53,3.53,3.52,3.52,1132800.0,3.3544,3.3544,3.3449,3.3449,1132800.0
2012-12-06 10:20:00,3.52,3.53,3.51,3.52,710400.0,3.3449,3.3544,3.3354,3.3449,710400.0
2012-12-06 10:30:00,3.53,3.55,3.52,3.55,1111200.0,3.3544,3.3734,3.3449,3.3734,1111200.0
2012-12-06 10:40:00,3.55,3.56,3.54,3.56,2121600.0,3.3734,3.3829,3.3639,3.3829,2121600.0
2012-12-06 10:50:00,3.56,3.57,3.56,3.56,849600.0,3.3829,3.3924,3.3829,3.3829,849600.0
2012-12-06 11:00:00,3.56,3.56,3.55,3.56,696000.0,3.3829,3.3829,3.3734,3.3829,696000.0
2012-12-06 11:10:00,3.56,3.56,3.55,3.56,403200.0,3.3829,3.3829,3.3734,3.3829,403200.0
2012-12-06 11:20:00,3.56,3.57,3.56,3.56,619200.0,3.3829,3.3924,3.3829,3.3829,619200.0
2012-12-06 11:30:00,3.56,3.57,3.56,3.57,1591200.0,3.3829,3.3924,3.3829,3.3924,1591200.0
2012-12-06 11:40:00,3.57,3.57,3.56,3.56,1226400.0,3.3924,3.3924,3.3829,3.3829,1226400.0
2012-12-06 11:50:00,3.56,3.57,3.56,3.56,756000.0,3.3829,3.3924,3.3829,3.3829,756000.0
2012-12-06 12:00:00,3.56,3.56,3.55,3.56,518400.0,3.3829,3.3829,3.3734,3.3829,518400.0
2012-12-06 12:10:00,3.56,3.56,3.55,3.55,432000.0,3.3829,3.3829,3.3734,3.3734,432000.0
2012-12-06 12:20:00,3.55,3.56,3.54,3.54,945600.0,3.3734,3.3829,3.3639,3.3639,945600.0
2012-12-06 12:30:00,3.54,3.55,3.54,3.55,408000.0,3.3639,3.3734,3.3639,3.3734,408000.0
2012-12-06 12:40:00,3.55,3.55,3.53,3.54,556800.0,3.3734,3.3734,3.3544,3.3639,556800.0
2012-12-06 12:50:00,3.54,3.54,3.54,3.54,484800.0,3.3639,3.3639,3.3639,3.3639,484800.0
2012-12-06 13:00:00,3.54,3.54,3.53,3.54,1000800.0,3.3639,3.3639,3.3544,3.3639,1000800.0
2012-12-06 13:10:00,3.54,3.56,3.54,3.56,811200.0,3.3639,3.3829,3.3639,3.3829,811200.0
2012-12-06 13:20:00,3.56,3.56,3.55,3.55,1274400.0,3.3829,3.3829,3.3734,3.3734,1274400.0
2012-12-06 13:30:00,3.55,3.56,3.55,3.55,256800.0,3.3734,3.3829,3.3734,3.3734,256800.0
2012-12-06 13:40:00,3.56,3.56,3.55,3.56,302400.0,3.3829,3.3829,3.3734,3.3829,302400.0
2012-12-06 13:50:00,3.56,3.56,3.56,3.56,600000.0,3.3829,3.3829,3.3829,3.3829,600000.0
2012-12-06 14:00:00,3.56,3.56,3.55,3.55,664800.0,3.3829,3.3829,3.3734,3.3734,664800.0
2012-12-06 14:10:00,3.55,3.56,3.55,3.56,542400.0,3.3734,3.3829,3.3734,3.3829,542400.0
2012-12-06 14:20:00,3.55,3.56,3.55,3.56,312000.0,3.3734,3.3829,3.3734,3.3829,312000.0
2012-12-06 14:30:00,3.56,3.57,3.56,3.57,878400.0,3.3829,3.3924,3.3829,3.3924,878400.0
2012-12-06 14:40:00,3.57,3.57,3.56,3.56,242400.0,3.3924,3.3924,3.3829,3.3829,242400.0
2012-12-06 14:50:00,3.56,3.56,3.55,3.56,256800.0,3.3829,3.3829,3.3734,3.3829,256800.0
2012-12-06 15:00:00,3.56,3.56,3.55,3.55,228000.0,3.3829,3.3829,3.3734,3.3734,228000.0
2012-12-06 15:10:00,3.56,3.56,3.55,3.55,681600.0,3.3829,3.3829,3.3734,3.3734,681600.0
2012-12-06 15:20:00,3.55,3.55,3.55,3.55,804000.0,3.3734,3.3734,3.3734,3.3734,804000.0
2012-12-06 15:30:00,3.55,3.57,3.55,3.57,1430400.0,3.3734,3.3924,3.3734,3.3924,1430400.0
2012-12-06 15:40:00,3.57,3.57,3.56,3.56,1533600.0,3.3924,3.3924,3.3829,3.3829,1533600.0
2012-12-06 15:50:00,3.57,3.58,3.57,3.57,3799200.0,3.3924,3.4019,3.3924,3.3924,3799200.0
2012-12-07 09:30:00,3.61,3.63,3.6,3.6,3588000.0,3.4304,3.4494,3.4209,3.4209,3588000.0
2012-12-07 09:40:00,3.6,3.61,3.59,3.59,2431200.0,3.4209,3.4304,3.4114,3.4114,2431200.0
2012-12-07 09:50:00,3.59,3.6,3.58,3.58,2913600.0,3.4114,3.4209,3.4019,3.4019,2913600.0
2012-12-07 10:00:00,3.59,3.61,3.58,3.6,2052000.0,3.4114,3.4304,3.4019,3.4209,2052000.0
2012-12-07 10:10:00,3.6,3.61,3.59,3.59,1363200.0,3.4209,3.4304,3.4114,3.4114,1363200.0
2012-12-07 10:20:00,3.59,3.6,3.58,3.59,964800.0,3.4114,3.4209,3.4019,3.4114,964800.0
2012-12-07 10:30:00,3.59,3.59,3.56,3.57,3180000.0,3.4114,3.4114,3.3829,3.3924,3180000.0
2012-12-07 10:40:00,3.57,3.58,3.57,3.57,1161600.0,3.3924,3.4019,3.3924,3.3924,1161600.0
2012-12-07 10:50:00,3.58,3.58,3.57,3.57,746400.0,3.4019,3.4019,3.3924,3.3924,746400.0
2012-12-07 11:00:00,3.57,3.58,3.55,3.56,2822400.0,3.3924,3.4019,3.3734,3.3829,2822400.0
2012-12-07 11:10:00,3.56,3.58,3.56,3.58,674400.0,3.3829,3.4019,3.3829,3.4019,674400.0
2012-12-07 11:20:00,3.57,3.58,3.57,3.58,213600.0,3.3924,3.4019,3.3924,3.4019,213600.0
2012-12-07 11:30:00,3.58,3.59,3.57,3.58,1173600.0,3.4019,3.4114,3.3924,3.4019,1173600.0
2012-12-07 11:40:00,3.58,3.59,3.57,3.58,372000.0,3.4019,3.4114,3.3924,3.4019,372000.0
2012-12-07 11:50:00,3.57,3.57,3.56,3.56,420000.0,3.3924,3.3924,3.3829,3.3829,420000.0
2012-12-07 12:00:00,3.57,3.57,3.56,3.57,552000.0,3.3924,3.3924,3.3829,3.3924,552000.0
2012-12-07 12:10:00,3.57,3.58,3.57,3.58,489600.0,3.3924,3.4019,3.3924,3.4019,489600.0
2012-12-07 12:20:00,3.58,3.58,3.57,3.58,314400.0,3.4019,3.4019,3.3924,3.4019,314400.0
2012-12-07 12:30:00,3.58,3.58,3.57,3.57,261600.0,3.4019,3.4019,3.3924,3.3924,261600.0
2012-12-07 12:40:00,3.57,3.58,3.57,3.58,374400.0,3.3924,3.4019,3.3924,3.4019,374400.0
2012-12-07 12:50:00,3.58,3.58,3.57,3.58,506400.0,3.4019,3.4019,3.3924,3.4019,506400.0
2012-12-07 13:00:00,3.58,3.59,3.58,3.58,669600.0,3.4019,3.4114,3.4019,3.4019,669600.0
2012-12-07 13:10:00,3.58,3.59,3.58,3.58,703200.0,3.4019,3.4114,3.4019,3.4019,703200.0
2012-12-07 13:20:00,3.58,3.59,3.58,3.59,518400.0,3.4019,3.4114,3.4019,3.4114,518400.0
2012-12-07 13:30:00,3.59,3.59,3.58,3.59,321600.0,3.4114,3.4114,3.4019,3.4114,321600.0
2012-12-07 13:40:00,3.59,3.59,3.58,3.58,103200.0,3.4114,3.4114,3.4019,3.4019,103200.0
2012-12-07 13:50:00,3.58,3.58,3.58,3.58,93600.0,3.4019,3.4019,3.4019,3.4019,93600.0
2012-12-07 14:00:00,3.58,3.58,3.58,3.58,244800.0,3.4019,3.4019,3.4019,3.4019,244800.0
2012-12-07 14:10:00,3.58,3.59,3.58,3.58,232800.0,3.4019,3.4114,3.4019,3.4019,232800.0
2012-12-07 14:20:00,3.58,3.59,3.58,3.59,410400.0,3.4019,3.4114,3.4019,3.4114,410400.0
2012-12-07 14:30:00,3.59,3.6,3.59,3.6,739200.0,3.4114,3.4209,3.4114,3.4209,739200.0
2012-12-07 14:40:00,3.6,3.6,3.59,3.59,261600.0,3.4209,3.4209,3.4114,3.4114,261600.0
2012-12-07 14:50:00,3.59,3.59,3.59,3.59,74400.0,3.4114,3.4114,3.4114,3.4114,74400.0
2012-12-07 15:00:00,3.59,3.6,3.59,3.59,496800.0,3.4114,3.4209,3.4114,3.4114,496800.0
2012-12-07 15:10:00,3.59,3.59,3.59,3.59,369600.0,3.4114,3.4114,3.4114,3.4114,369600.0
2012-12-07 15:20:00,3.59,3.59,3.58,3.59,650400.0,3.4114,3.4114,3.4019,3.4114,650400.0
2012-12-07 15:30:00,3.59,3.6,3.59,3.59,1567200.0,3.4114,3.4209,3.4114,3.4114,1567200.0
2012-12-07 15:40:00,3.6,3.61,3.59,3.6,1701600.0,3.4209,3.4304,3.4114,3.4209,1701600.0
2012-12-07 15:50:00,3.6,3.61,3.6,3.6,1891200.0,3.4209,3.4304,3.4209,3.4209,1891200.0
2012-12-10 09:30:00,3.59,3.61,3.58,3.59,3338400.0,3.4114,3.4304,3.4019,3.4114,3338400.0
2012-12-10 09:40:00,3.59,3.62,3.59,3.61,2496000.0,3.4114,3.4399,3.4114,3.4304,2496000.0
2012-12-10 09:50:00,3.61,3.62,3.6,3.61,962400.0,3.4304,3.4399,3.4209,3.4304,962400.0
2012-12-10 10:00:00,3.61,3.62,3.61,3.61,1365600.0,3.4304,3.4399,3.4304,3.4304,1365600.0
2012-12-10 10:10:00,3.61,3.62,3.6,3.6,1226400.0,3.4304,3.4399,3.4209,3.4209,1226400.0
2012-12-10 10:20:00,3.6,3.61,3.6,3.61,681600.0,3.4209,3.4304,3.4209,3.4304,681600.0
2012-12-10 10:30:00,3.61,3.62,3.61,3.61,436800.0,3.4304,3.4399,3.4304,3.4304,436800.0
2012-12-10 10:40:00,3.61,3.62,3.61,3.61,360000.0,3.4304,3.4399,3.4304,3.4304,360000.0
2012-12-10 10:50:00,3.61,3.63,3.61,3.63,2203200.0,3.4304,3.4494,3.4304,3.4494,2203200.0
2012-12-10 11:00:00,3.63,3.64,3.62,3.63,2095200.0,3.4494,3.4589,3.4399,3.4494,2095200.0
2012-12-10 11:10:00,3.63,3.63,3.62,3.63,777600.0,3.4494,3.4494,3.4399,3.4494,777600.0
2012-12-10 11:20:00,3.63,3.63,3.62,3.62,458400.0,3.4494,3.4494,3.4399,3.4399,458400.0
2012-12-10 11:30:00,3.62,3.63,3.62,3.62,388800.0,3.4399,3.4494,3.4399,3.4399,388800.0
2012-12-10 11:40:00,3.62,3.63,3.62,3.63,628800.0,3.4399,3.4494,3.4399,3.4494,628800.0
2012-12-10 11:50:00,3.63,3.63,3.62,3.62,326400.0,3.4494,3.4494,3.4399,3.4399,326400.0
2012-12-10 12:00:00,3.62,3.63,3.62,3.63,196800.0,3.4399,3.4494,3.4399,3.4494,196800.0
2012-12-10 12:10:00,3.63,3.63,3.62,3.63,321600.0,3.4494,3.4494,3.4399,3.4494,321600.0
2012-12-10 12:20:00,3.63,3.63,3.62,3.63,405600.0,3.4494,3.4494,3.4399,3.4494,405600.0
2012-12-10 12:30:00,3.63,3.63,3.63,3.63,268800.0,3.4494,3.4494,3.4494,3.4494,268800.0
2012-12-10 12:40:00,3.63,3.63,3.62,3.62,230400.0,3.4494,3.4494,3.4399,3.4399,230400.0
2012-12-10 12:50:00,3.62,3.62,3.62,3.62,204000.0,3.4399,3.4399,3.4399,3.4399,204000.0
2012-12-10 13:00:00,3.62,3.62,3.61,3.61,297600.0,3.4399,3.4399,3.4304,3.4304,297600.0
2012-12-10 13:10:00,3.61,3.62,3.61,3.62,288000.0,3.4304,3.4399,3.4304,3.4399,288000.0
2012-12-10 13:20:00,3.62,3.62,3.61,3.61,1245600.0,3.4399,3.4399,3.4304,3.4304,1245600.0
2012-12-10 13:30:00,3.61,3.62,3.61,3.61,295200.0,3.4304,3.4399,3.4304,3.4304,295200.0
2012-12-10 13:40:00,3.61,3.62,3.61,3.62,482400.0,3.4304,3.4399,3.4304,3.4399,482400.0
2012-12-10 13:50:00,3.62,3.62,3.61,3.61,223200.0,3.4399,3.4399,3.4304,3.4304,223200.0
2012-12-10 14:00:00,3.61,3.62,3.61,3.61,340800.0,3.4304,3.4399,3.4304,3.4304,340800.0
2012-12-10 14:10:00,3.61,3.62,3.61,3.61,148800.0,3.4304,3.4399,3.4304,3.4304,148800.0
2012-12-10 14:20:00,3.61,3.62,3.61,3.61,249600.0,3.4304,3.4399,3.4304,3.4304,249600.0
2012-12-10 14:30:00,3.61,3.61,3.6,3.6,1176000.0,3.4304,3.4304,3.4209,3.4209,1176000.0
2012-12-10 14:40:00,3.6,3.6,3.6,3.6,379200.0,3.4209,3.4209,3.4209,3.4209,379200.0
2012-12-10 14:50:00,3.6,3.62,3.6,3.62,784800.0,3.4209,3.4399,3.4209,3.4399,784800.0
2012-12-10 15:00:00,3.61,3.62,3.61,3.61,415200.0,3.4304,3.4399,3.4304,3.4304,415200.0
2012-12-10 15:10:00,3.61,3.62,3.61,3.61,523200.0,3.4304,3.4399,3.4304,3.4304,523200.0
2012-12-10 15:20:00,3.61,3.62,3.61,3.62,415200.0,3.4304,3.4399,3.4304,3.4399,415200.0
2012-12-10 15:30:00,3.62,3.62,3.62,3.62,688800.0,3.4399,3.4399,3.4399,3.4399,688800.0
2012-12-10 15:40:00,3.62,3.62,3.62,3.62,1209600.0,3.4399,3.4399,3.4399,3.4399,1209600.0
2012-12-10 15:50:00,3.62,3.62,3.61,3.61,1912800.0,3.4399,3.4399,3.4304,3.4304,1912800.0
2012-12-11 09:30:00,3.66,3.67,3.65,3.66,3326400.0,3.4779,3.4874,3.4684,3.4779,3326400.0
2012-12-11 09:40:00,3.67,3.67,3.66,3.67,1212000.0,3.4874,3.4874,3.4779,3.4874,1212000.0
2012-12-11 09:50:00,3.67,3.69,3.67,3.69,1639200.0,3.4874,3.5064,3.4874,3.5064,1639200.0
2012-12-11 10:00:00,3.68,3.7,3.68,3.7,1392000.0,3.4969,3.5159,3.4969,3.5159,1392000.0
2012-12-11 10:10:00,3.7,3.7,3.69,3.7,1365600.0,3.5159,3.5159,3.5064,3.5159,1365600.0
2012-12-11 10:20:00,3.7,3.7,3.69,3.7,936000.0,3.5159,3.5159,3.5064,3.5159,936000.0
2012-12-11 10:30:00,3.7,3.7,3.7,3.7,996000.0,3.5159,3.5159,3.5159,3.5159,996000.0
2012-12-11 10:40:00,3.7,3.71,3.7,3.71,2208000.0,3.5159,3.5254,3.5159,3.5254,2208000.0
2012-12-11 10:50:00,3.7,3.71,3.7,3.7,1543200.0,3.5159,3.5254,3.5159,3.5159,1543200.0
2012-12-11 11:00:00,3.7,3.7,3.7,3.7,628800.0,3.5159,3.5159,3.5159,3.5159,628800.0
2012-12-11 11:10:00,3.7,3.71,3.7,3.71,566400.0,3.5159,3.5254,3.5159,3.5254,566400.0
2012-12-11 11:20:00,3.71,3.73,3.71,3.72,2136000.0,3.5254,3.5445,3.5254,3.5349,2136000.0
2012-12-11 11:30:00,3.72,3.72,3.71,3.72,1492800.0,3.5349,3.5349,3.5254,3.5349,1492800.0
2012-12-11 11:40:00,3.72,3.72,3.71,3.72,638400.0,3.5349,3.5349,3.5254,3.5349,638400.0
2012-12-11 11:50:00,3.72,3.72,3.71,3.71,549600.0,3.5349,3.5349,3.5254,3.5254,549600.0
2012-12-11 12:00:00,3.71,3.71,3.69,3.7,3064800.0,3.5254,3.5254,3.5064,3.5159,3064800.0
2012-12-11 12:10:00,3.7,3.71,3.7,3.71,777600.0,3.5159,3.5254,3.5159,3.5254,777600.0
2012-12-11 12:20:00,3.71,3.72,3.71,3.72,1051200.0,3.5254,3.5349,3.5254,3.5349,1051200.0
2012-12-11 12:30:00,3.72,3.72,3.71,3.71,470400.0,3.5349,3.5349,3.5254,3.5254,470400.0
2012-12-11 12:40:00,3.72,3.72,3.71,3.71,146400.0,3.5349,3.5349,3.5254,3.5254,146400.0
2012-12-11 12:50:00,3.71,3.72,3.71,3.71,333600.0,3.5254,3.5349,3.5254,3.5254,333600.0
2012-12-11 13:00:00,3.71,3.71,3.7,3.7,290400.0,3.5254,3.5254,3.5159,3.5159,290400.0
2012-12-11 13:10:00,3.7,3.71,3.7,3.71,184800.0,3.5159,3.5254,3.5159,3.5254,184800.0
2012-12-11 13:20:00,3.71,3.71,3.71,3.71,158400.0,3.5254,3.5254,3.5254,3.5254,158400.0
2012-12-11 13:30:00,3.71,3.71,3.71,3.71,352800.0,3.5254,3.5254,3.5254,3.5254,352800.0
2012-12-11 13:40:00,3.71,3.71,3.71,3.71,427200.0,3.5254,3.5254,3.5254,3.5254,427200.0
2012-12-11 13:50:00,3.71,3.71,3.71,3.71,235200.0,3.5254,3.5254,3.5254,3.5254,235200.0
2012-12-11 14:00:00,3.71,3.71,3.71,3.71,434400.0,3.5254,3.5254,3.5254,3.5254,434400.0
2012-12-11 14:10:00,3.71,3.71,3.71,3.71,432000.0,3.5254,3.5254,3.5254,3.5254,432000.0
2012-12-11 14:20:00,3.71,3.71,3.7,3.71,276000.0,3.5254,3.5254,3.5159,3.5254,276000.0
2012-12-11 14:30:00,3.7,3.7,3.69,3.7,856800.0,3.5159,3.5159,3.5064,3.5159,856800.0
2012-12-11 14:40:00,3.7,3.7,3.68,3.68,1012800.0,3.5159,3.5159,3.4969,3.4969,1012800.0
2012-12-11 14:50:00,3.68,3.69,3.68,3.68,1060800.0,3.4969,3.5064,3.4969,3.4969,1060800.0
2012-12-11 15:00:00,3.68,3.68,3.66,3.67,2647200.0,3.4969,3.4969,3.4779,3.4874,2647200.0
2012-12-11 15:10:00,3.67,3.67,3.65,3.66,1135200.0,3.4874,3.4874,3.4684,3.4779,1135200.0
2012-12-11 15:20:00,3.66,3.67,3.66,3.67,969600.0,3.4779,3.4874,3.4779,3.4874,969600.0
2012-12-11 15:30:00,3.67,3.68,3.67,3.68,804000.0,3.4874,3.4969,3.4874,3.4969,804000.0
2012-12-11 15:40:00,3.68,3.69,3.68,3.68,1442400.0,3.4969,3.5064,3.4969,3.4969,1442400.0
2012-12-11 15:50:00,3.68,3.69,3.67,3.68,2508000.0,3.4969,3.5064,3.4874,3.4969,2508000.0
2012-12-12 09:30:00,3.73,3.73,3.71,3.72,1557600.0,3.5445,3.5445,3.5254,3.5349,1557600.0
2012-12-12 09:40:00,3.72,3.72,3.71,3.72,2044800.0,3.5349,3.5349,3.5254,3.5349,2044800.0
2012-12-12 09:50:00,3.72,3.72,3.71,3.71,1104000.0,3.5349,3.5349,3.5254,3.5254,1104000.0
2012-12-12 10:00:00,3.71,3.71,3.7,3.7,1173600.0,3.5254,3.5254,3.5159,3.5159,1173600.0
2012-12-12 10:10:00,3.7,3.71,3.7,3.7,700800.0,3.5159,3.5254,3.5159,3.5159,700800.0
2012-12-12 10:20:00,3.7,3.71,3.7,3.71,763200.0,3.5159,3.5254,3.5159,3.5254,763200.0
2012-12-12 10:30:00,3.71,3.71,3.7,3.7,1420800.0,3.5254,3.5254,3.5159,3.5159,1420800.0
2012-12-12 10:40:00,3.7,3.7,3.69,3.7,674400.0,3.5159,3.5159,3.5064,3.5159,674400.0
2012-12-12 10:50:00,3.7,3.7,3.7,3.7,357600.0,3.5159,3.5159,3.5159,3.5159,357600.0
2012-12-12 11:00:00,3.7,3.71,3.7,3.7,506400.0,3.5159,3.5254,3.5159,3.5159,506400.0
2012-12-12 11:10:00,3.7,3.71,3.7,3.71,777600.0,3.5159,3.5254,3.5159,3.5254,777600.0
2012-12-12 11:20:00,3.71,3.71,3.71,3.71,403200.0,3.5254,3.5254,3.5254,3.5254,403200.0
2012-12-12 11:30:00,3.71,3.71,3.71,3.71,494400.0,3.5254,3.5254,3.5254,3.5254,494400.0
2012-12-12 11:40:00,3.71,3.71,3.7,3.71,290400.0,3.5254,3.5254,3.5159,3.5254,290400.0
2012-12-12 11:50:00,3.71,3.71,3.7,3.7,230400.0,3.5254,3.5254,3.5159,3.5159,230400.0
2012-12-12 12:00:00,3.7,3.7,3.7,3.7,727200.0,3.5159,3.5159,3.5159,3.5159,727200.0
2012-12-12 12:10:00,3.7,3.71,3.7,3.71,765600.0,3.5159,3.5254,3.5159,3.5254,765600.0
2012-12-12 12:20:00,3.71,3.71,3.7,3.7,228000.0,3.5254,3.5254,3.5159,3.5159,228000.0
2012-12-12 12:30:00,3.71,3.74,3.69,3.74,3722400.0,3.5254,3.554,3.5064,3.554,3722400.0
2012-12-12 12:40:00,3.74,3.75,3.72,3.75,3357600.0,3.554,3.5635,3.5349,3.5635,3357600.0
2012-12-12 12:50:00,3.75,3.77,3.75,3.76,3367200.0,3.5635,3.5825,3.5635,3.573,3367200.0
2012-12-12 13:00:00,3.76,3.76,3.75,3.76,897600.0,3.573,3.573,3.5635,3.573,897600.0
2012-12-12 13:10:00,3.76,3.76,3.74,3.75,888000.0,3.573,3.573,3.554,3.5635,888000.0
2012-12-12 13:20:00,3.75,3.77,3.75,3.76,1411200.0,3.5635,3.5825,3.5635,3.573,1411200.0
2012-12-12 13:30:00,3.76,3.77,3.76,3.76,578400.0,3.573,3.5825,3.573,3.573,578400.0
2012-12-12 13:40:00,3.76,3.76,3.75,3.75,597600.0,3.573,3.573,3.5635,3.5635,597600.0
2012-12-12 13:50:00,3.75,3.75,3.75,3.75,662400.0,3.5635,3.5635,3.5635,3.5635,662400.0
2012-12-12 14:00:00,3.76,3.76,3.75,3.75,674400.0,3.573,3.573,3.5635,3.5635,674400.0
2012-12-12 14:10:00,3.76,3.76,3.75,3.75,319200.0,3.573,3.573,3.5635,3.5635,319200.0
2012-12-12 14:20:00,3.75,3.76,3.73,3.73,926400.0,3.5635,3.573,3.5445,3.5445,926400.0
2012-12-12 14:30:00,3.74,3.74,3.73,3.73,724800.0,3.554,3.554,3.5445,3.5445,724800.0
2012-12-12 14:40:00,3.73,3.74,3.73,3.74,480000.0,3.5445,3.554,3.5445,3.554,480000.0
2012-12-12 14:50:00,3.74,3.74,3.73,3.73,398400.0,3.554,3.554,3.5445,3.5445,398400.0
2012-12-12 15:00:00,3.73,3.73,3.71,3.71,1394400.0,3.5445,3.5445,3.5254,3.5254,1394400.0
2012-12-12 15:10:00,3.71,3.72,3.7,3.71,1255200.0,3.5254,3.5349,3.5159,3.5254,1255200.0
2012-12-12 15:20:00,3.71,3.71,3.69,3.69,3364800.0,3.5254,3.5254,3.5064,3.5064,3364800.0
2012-12-12 15:30:00,3.69,3.7,3.68,3.68,3043200.0,3.5064,3.5159,3.4969,3.4969,3043200.0
2012-12-12 15:40:00,3.68,3.69,3.67,3.69,2666400.0,3.4969,3.5064,3.4874,3.5064,2666400.0
2012-12-12 15:50:00,3.69,3.69,3.68,3.69,2668800.0,3.5064,3.5064,3.4969,3.5064,2668800.0
2012-12-13 09:30:00,3.68,3.7,3.68,3.69,938400.0,3.4969,3.5159,3.4969,3.5064,938400.0
2012-12-13 09:40:00,3.69,3.69,3.67,3.68,1257600.0,3.5064,3.5064,3.4874,3.4969,1257600.0
2012-12-13 09:50:00,3.68,3.69,3.68,3.69,439200.0,3.4969,3.5064,3.4969,3.5064,439200.0
2012-12-13 10:00:00,3.69,3.7,3.69,3.69,273600.0,3.5064,3.5159,3.5064,3.5064,273600.0
2012-12-13 10:10:00,3.7,3.71,3.7,3.71,669600.0,3.5159,3.5254,3.5159,3.5254,669600.0
2012-12-13 10:20:00,3.71,3.71,3.7,3.7,576000.0,3.5254,3.5254,3.5159,3.5159,576000.0
2012-12-13 10:30:00,3.7,3.71,3.7,3.7,225600.0,3.5159,3.5254,3.5159,3.5159,225600.0
2012-12-13 10:40:00,3.7,3.7,3.68,3.69,604800.0,3.5159,3.5159,3.4969,3.5064,604800.0
2012-12-13 10:50:00,3.69,3.69,3.68,3.69,388800.0,3.5064,3.5064,3.4969,3.5064,388800.0
2012-12-13 11:00:00,3.69,3.69,3.67,3.68,710400.0,3.5064,3.5064,3.4874,3.4969,710400.0
2012-12-13 11:10:00,3.67,3.67,3.65,3.67,1543200.0,3.4874,3.4874,3.4684,3.4874,1543200.0
2012-12-13 11:20:00,3.66,3.66,3.65,3.66,1284000.0,3.4779,3.4779,3.4684,3.4779,1284000.0
2012-12-13 11:30:00,3.66,3.67,3.65,3.67,907200.0,3.4779,3.4874,3.4684,3.4874,907200.0
2012-12-13 11:40:00,3.66,3.66,3.65,3.65,669600.0,3.4779,3.4779,3.4684,3.4684,669600.0
2012-12-13 11:50:00,3.66,3.66,3.65,3.66,482400.0,3.4779,3.4779,3.4684,3.4779,482400.0
2012-12-13 12:00:00,3.66,3.66,3.66,3.66,316800.0,3.4779,3.4779,3.4779,3.4779,316800.0
2012-12-13 12:10:00,3.66,3.66,3.64,3.64,1718400.0,3.4779,3.4779,3.4589,3.4589,1718400.0
2012-12-13 12:20:00,3.64,3.65,3.63,3.63,1764000.0,3.4589,3.4684,3.4494,3.4494,1764000.0
2012-12-13 12:30:00,3.63,3.64,3.63,3.63,897600.0,3.4494,3.4589,3.4494,3.4494,897600.0
2012-12-13 12:40:00,3.63,3.63,3.62,3.62,1670400.0,3.4494,3.4494,3.4399,3.4399,1670400.0
2012-12-13 12:50:00,3.62,3.63,3.62,3.63,820800.0,3.4399,3.4494,3.4399,3.4494,820800.0
2012-12-13 13:00:00,3.62,3.63,3.62,3.62,652800.0,3.4399,3.4494,3.4399,3.4399,652800.0
2012-12-13 13:10:00,3.62,3.62,3.61,3.62,2208000.0,3.4399,3.4399,3.4304,3.4399,2208000.0
2012-12-13 13:20:00,3.62,3.63,3.61,3.63,1293600.0,3.4399,3.4494,3.4304,3.4494,1293600.0
2012-12-13 13:30:00,3.63,3.63,3.62,3.62,280800.0,3.4494,3.4494,3.4399,3.4399,280800.0
2012-12-13 13:40:00,3.62,3.62,3.61,3.61,364800.0,3.4399,3.4399,3.4304,3.4304,364800.0
2012-12-13 13:50:00,3.61,3.62,3.6,3.62,1010400.0,3.4304,3.4399,3.4209,3.4399,1010400.0
2012-12-13 14:00:00,3.62,3.62,3.6,3.6,686400.0,3.4399,3.4399,3.4209,3.4209,686400.0
2012-12-13 14:10:00,3.6,3.6,3.59,3.6,756000.0,3.4209,3.4209,3.4114,3.4209,756000.0
2012-12-13 14:20:00,3.6,3.61,3.6,3.61,655200.0,3.4209,3.4304,3.4209,3.4304,655200.0
2012-12-13 14:30:00,3.61,3.62,3.61,3.61,463200.0,3.4304,3.4399,3.4304,3.4304,463200.0
2012-12-13 14:40:00,3.61,3.62,3.61,3.62,796800.0,3.4304,3.4399,3.4304,3.4399,796800.0
2012-12-13 14:50:00,3.62,3.62,3.61,3.61,588000.0,3.4399,3.4399,3.4304,3.4304,588000.0
2012-12-13 15:00:00,3.61,3.62,3.6,3.6,604800.0,3.4304,3.4399,3.4209,3.4209,604800.0
2012-12-13 15:10:00,3.61,3.61,3.6,3.6,801600.0,3.4304,3.4304,3.4209,3.4209,801600.0
2012-12-13 15:20:00,3.6,3.61,3.6,3.61,993600.0,3.4209,3.4304,3.4209,3.4304,993600.0
2012-12-13 15:30:00,3.61,3.64,3.61,3.63,1845600.0,3.4304,3.4589,3.4304,3.4494,1845600.0
2012-12-13 15:40:00,3.63,3.65,3.63,3.63,1951200.0,3.4494,3.4684,3.4494,3.4494,1951200.0
2012-12-13 15:50:00,3.63,3.64,3.62,3.62,1867200.0,3.4494,3.4589,3.4399,3.4399,1867200.0
2012-12-14 09:30:00,3.6,3.6,3.58,3.6,2760000.0,3.4209,3.4209,3.4019,3.4209,2760000.0
2012-12-14 09:40:00,3.6,3.62,3.6,3.61,1077600.0,3.4209,3.4399,3.4209,3.4304,1077600.0
2012-12-14 09:50:00,3.61,3.61,3.59,3.59,1514400.0,3.4304,3.4304,3.4114,3.4114,1514400.0
2012-12-14 10:00:00,3.59,3.61,3.59,3.59,1159200.0,3.4114,3.4304,3.4114,3.4114,1159200.0
2012-12-14 10:10:00,3.6,3.61,3.58,3.59,955200.0,3.4209,3.4304,3.4019,3.4114,955200.0
2012-12-14 10:20:00,3.59,3.6,3.59,3.6,504000.0,3.4114,3.4209,3.4114,3.4209,504000.0
2012-12-14 10:30:00,3.59,3.6,3.59,3.6,427200.0,3.4114,3.4209,3.4114,3.4209,427200.0
2012-12-14 10:40:00,3.6,3.61,3.59,3.61,952800.0,3.4209,3.4304,3.4114,3.4304,952800.0
2012-12-14 10:50:00,3.61,3.61,3.6,3.6,919200.0,3.4304,3.4304,3.4209,3.4209,919200.0
2012-12-14 11:00:00,3.6,3.6,3.59,3.6,765600.0,3.4209,3.4209,3.4114,3.4209,765600.0
2012-12-14 11:10:00,3.6,3.6,3.59,3.6,151200.0,3.4209,3.4209,3.4114,3.4209,151200.0
2012-12-14 11:20:00,3.6,3.6,3.59,3.59,237600.0,3.4209,3.4209,3.4114,3.4114,237600.0
2012-12-14 11:30:00,3.59,3.59,3.57,3.58,1512000.0,3.4114,3.4114,3.3924,3.4019,1512000.0
2012-12-14 11:40:00,3.58,3.59,3.58,3.59,600000.0,3.4019,3.4114,3.4019,3.4114,600000.0
2012-12-14 11:50:00,3.59,3.59,3.58,3.59,816000.0,3.4114,3.4114,3.4019,3.4114,816000.0
2012-12-14 12:00:00,3.59,3.6,3.59,3.6,921600.0,3.4114,3.4209,3.4114,3.4209,921600.0
2012-12-14 12:10:00,3.6,3.61,3.6,3.6,374400.0,3.4209,3.4304,3.4209,3.4209,374400.0
2012-12-14 12:20:00,3.6,3.61,3.6,3.61,110400.0,3.4209,3.4304,3.4209,3.4304,110400.0
2012-12-14 12:30:00,3.61,3.61,3.6,3.6,309600.0,3.4304,3.4304,3.4209,3.4209,309600.0
2012-12-14 12:40:00,3.6,3.61,3.6,3.6,849600.0,3.4209,3.4304,3.4209,3.4209,849600.0
2012-12-14 12:50:00,3.6,3.6,3.6,3.6,254400.0,3.4209,3.4209,3.4209,3.4209,254400.0
2012-12-14 13:00:00,3.6,3.6,3.6,3.6,144000.0,3.4209,3.4209,3.4209,3.4209,144000.0
2012-12-14 13:10:00,3.6,3.6,3.59,3.59,748800.0,3.4209,3.4209,3.4114,3.4114,748800.0
2012-12-14 13:20:00,3.59,3.59,3.59,3.59,122400.0,3.4114,3.4114,3.4114,3.4114,122400.0
2012-12-14 13:30:00,3.59,3.6,3.59,3.59,151200.0,3.4114,3.4209,3.4114,3.4114,151200.0
2012-12-14 13:40:00,3.6,3.61,3.59,3.6,374400.0,3.4209,3.4304,3.4114,3.4209,374400.0
2012-12-14 13:50:00,3.6,3.6,3.6,3.6,204000.0,3.4209,3.4209,3.4209,3.4209,204000.0
2012-12-14 14:00:00,3.6,3.61,3.6,3.6,144000.0,3.4209,3.4304,3.4209,3.4209,144000.0
2012-12-14 14:10:00,3.6,3.61,3.6,3.6,276000.0,3.4209,3.4304,3.4209,3.4209,276000.0
2012-12-14 14:20:00,3.6,3.6,3.6,3.6,108000.0,3.4209,3.4209,3.4209,3.4209,108000.0
2012-12-14 14:30:00,3.6,3.6,3.59,3.6,100800.0,3.4209,3.4209,3.4114,3.4209,100800.0
2012-12-14 14:40:00,3.59,3.6,3.59,3.59,211200.0,3.4114,3.4209,3.4114,3.4114,211200.0
2012-12-14 14:50:00,3.59,3.6,3.57,3.57,2131200.0,3.4114,3.4209,3.3924,3.3924,2131200.0
2012-12-14 15:00:00,3.58,3.58,3.56,3.57,1358400.0,3.4019,3.4019,3.3829,3.3924,1358400.0
2012-12-14 15:10:00,3.56,3.57,3.56,3.57,844800.0,3.3829,3.3924,3.3829,3.3924,844800.0
2012-12-14 15:20:00,3.57,3.58,3.57,3.58,1048800.0,3.3924,3.4019,3.3924,3.4019,1048800.0
2012-12-14 15:30:00,3.57,3.59,3.57,3.59,1600800.0,3.3924,3.4114,3.3924,3.4114,1600800.0
2012-12-14 15:40:00,3.59,3.59,3.58,3.58,1555200.0,3.4114,3.4114,3.4019,3.4019,1555200.0
2012-12-14 15:50:00,3.58,3.58,3.57,3.58,2673600.0,3.4019,3.4019,3.3924,3.4019,2673600.0
2012-12-17 09:30:00,3.61,3.63,3.61,3.63,2421600.0,3.4304,3.4494,3.4304,3.4494,2421600.0
2012-12-17 09:40:00,3.63,3.64,3.62,3.63,1749600.0,3.4494,3.4589,3.4399,3.4494,1749600.0
2012-12-17 09:50:00,3.63,3.65,3.63,3.64,1723200.0,3.4494,3.4684,3.4494,3.4589,1723200.0
2012-12-17 10:00:00,3.64,3.65,3.64,3.65,878400.0,3.4589,3.4684,3.4589,3.4684,878400.0
2012-12-17 10:10:00,3.65,3.65,3.63,3.63,996000.0,3.4684,3.4684,3.4494,3.4494,996000.0
2012-12-17 10:20:00,3.63,3.63,3.62,3.63,964800.0,3.4494,3.4494,3.4399,3.4494,964800.0
2012-12-17 10:30:00,3.63,3.64,3.63,3.64,1740000.0,3.4494,3.4589,3.4494,3.4589,1740000.0
2012-12-17 10:40:00,3.64,3.64,3.63,3.64,590400.0,3.4589,3.4589,3.4494,3.4589,590400.0
2012-12-17 10:50:00,3.64,3.64,3.63,3.63,384000.0,3.4589,3.4589,3.4494,3.4494,384000.0
2012-12-17 11:00:00,3.63,3.64,3.63,3.64,379200.0,3.4494,3.4589,3.4494,3.4589,379200.0
2012-12-17 11:10:00,3.65,3.66,3.65,3.66,859200.0,3.4684,3.4779,3.4684,3.4779,859200.0
2012-12-17 11:20:00,3.66,3.66,3.65,3.65,722400.0,3.4779,3.4779,3.4684,3.4684,722400.0
2012-12-17 11:30:00,3.65,3.67,3.65,3.66,1068000.0,3.4684,3.4874,3.4684,3.4779,1068000.0
2012-12-17 11:40:00,3.66,3.68,3.66,3.67,1797600.0,3.4779,3.4969,3.4779,3.4874,1797600.0
2012-12-17 11:50:00,3.67,3.68,3.67,3.67,295200.0,3.4874,3.4969,3.4874,3.4874,295200.0
2012-12-17 12:00:00,3.67,3.68,3.67,3.68,945600.0,3.4874,3.4969,3.4874,3.4969,945600.0
2012-12-17 12:10:00,3.68,3.68,3.67,3.67,144000.0,3.4969,3.4969,3.4874,3.4874,144000.0
2012-12-17 12:20:00,3.68,3.69,3.68,3.69,1142400.0,3.4969,3.5064,3.4969,3.5064,1142400.0
2012-12-17 12:30:00,3.69,3.69,3.68,3.68,244800.0,3.5064,3.5064,3.4969,3.4969,244800.0
2012-12-17 12:40:00,3.68,3.68,3.68,3.68,331200.0,3.4969,3.4969,3.4969,3.4969,331200.0
2012-12-17 12:50:00,3.68,3.68,3.68,3.68,230400.0,3.4969,3.4969,3.4969,3.4969,230400.0
2012-12-17 13:00:00,3.68,3.68,3.68,3.68,350400.0,3.4969,3.4969,3.4969,3.4969,350400.0
2012-12-17 13:10:00,3.68,3.68,3.67,3.67,595200.0,3.4969,3.4969,3.4874,3.4874,595200.0
2012-12-17 13:20:00,3.67,3.67,3.67,3.67,168000.0,3.4874,3.4874,3.4874,3.4874,168000.0
2012-12-17 13:30:00,3.67,3.67,3.66,3.66,1166400.0,3.4874,3.4874,3.4779,3.4779,1166400.0
2012-12-17 13:40:00,3.66,3.66,3.65,3.66,624000.0,3.4779,3.4779,3.4684,3.4779,624000.0
2012-12-17 13:50:00,3.66,3.66,3.65,3.65,655200.0,3.4779,3.4779,3.4684,3.4684,655200.0
2012-12-17 14:00:00,3.65,3.67,3.65,3.66,1003200.0,3.4684,3.4874,3.4684,3.4779,1003200.0
2012-12-17 14:10:00,3.66,3.66,3.65,3.65,177600.0,3.4779,3.4779,3.4684,3.4684,177600.0
2012-12-17 14:20:00,3.65,3.65,3.64,3.65,585600.0,3.4684,3.4684,3.4589,3.4684,585600.0
2012-12-17 14:30:00,3.65,3.66,3.65,3.65,276000.0,3.4684,3.4779,3.4684,3.4684,276000.0
2012-12-17 14:40:00,3.65,3.66,3.65,3.65,199200.0,3.4684,3.4779,3.4684,3.4684,199200.0
2012-12-17 14:50:00,3.65,3.66,3.65,3.66,261600.0,3.4684,3.4779,3.4684,3.4779,261600.0
2012-12-17 15:00:00,3.66,3.67,3.66,3.67,897600.0,3.4779,3.4874,3.4779,3.4874,897600.0
2012-12-17 15:10:00,3.67,3.67,3.66,3.67,532800.0,3.4874,3.4874,3.4779,3.4874,532800.0
2012-12-17 15:20:00,3.66,3.67,3.66,3.67,878400.0,3.4779,3.4874,3.4779,3.4874,878400.0
2012-12-17 15:30:00,3.67,3.68,3.67,3.68,628800.0,3.4874,3.4969,3.4874,3.4969,628800.0
2012-12-17 15:40:00,3.68,3.68,3.67,3.68,811200.0,3.4969,3.4969,3.4874,3.4969,811200.0
2012-12-17 15:50:00,3.68,3.71,3.68,3.71,3321600.0,3.4969,3.5254,3.4969,3.5254,3321600.0
2012-12-18 09:30:00,3.72,3.73,3.71,3.72,2820000.0,3.5349,3.5445,3.5254,3.5349,2820000.0
2012-12-18 09:40:00,3.72,3.73,3.72,3.73,2128800.0,3.5349,3.5445,3.5349,3.5445,2128800.0
2012-12-18 09:50:00,3.73,3.73,3.72,3.72,772800.0,3.5445,3.5445,3.5349,3.5349,772800.0
2012-12-18 10:00:00,3.72,3.72,3.71,3.71,888000.0,3.5349,3.5349,3.5254,3.5254,888000.0
2012-12-18 10:10:00,3.72,3.74,3.72,3.73,1567200.0,3.5349,3.554,3.5349,3.5445,1567200.0
2012-12-18 10:20:00,3.73,3.75,3.73,3.74,1562400.0,3.5445,3.5635,3.5445,3.554,1562400.0
2012-12-18 10:30:00,3.75,3.77,3.75,3.77,3105600.0,3.5635,3.5825,3.5635,3.5825,3105600.0
2012-12-18 10:40:00,3.76,3.78,3.76,3.78,1718400.0,3.573,3.592,3.573,3.592,1718400.0
2012-12-18 10:50:00,3.78,3.78,3.77,3.77,3328800.0,3.592,3.592,3.5825,3.5825,3328800.0
2012-12-18 11:00:00,3.77,3.78,3.77,3.78,2834400.0,3.5825,3.592,3.5825,3.592,2834400.0
2012-12-18 11:10:00,3.78,3.8,3.78,3.8,1279200.0,3.592,3.611,3.592,3.611,1279200.0
2012-12-18 11:20:00,3.8,3.8,3.79,3.79,1394400.0,3.611,3.611,3.6015,3.6015,1394400.0
2012-12-18 11:30:00,3.79,3.79,3.79,3.79,960000.0,3.6015,3.6015,3.6015,3.6015,960000.0
2012-12-18 11:40:00,3.79,3.8,3.79,3.8,220800.0,3.6015,3.611,3.6015,3.611,220800.0
2012-12-18 11:50:00,3.8,3.8,3.78,3.78,1339200.0,3.611,3.611,3.592,3.592,1339200.0
2012-12-18 12:00:00,3.79,3.79,3.78,3.79,804000.0,3.6015,3.6015,3.592,3.6015,804000.0
2012-12-18 12:10:00,3.78,3.79,3.78,3.79,753600.0,3.592,3.6015,3.592,3.6015,753600.0
2012-12-18 12:20:00,3.79,3.8,3.79,3.8,792000.0,3.6015,3.611,3.6015,3.611,792000.0
2012-12-18 12:30:00,3.8,3.82,3.8,3.82,1891200.0,3.611,3.63,3.611,3.63,1891200.0
2012-12-18 12:40:00,3.82,3.84,3.82,3.83,2625600.0,3.63,3.649,3.63,3.6395,2625600.0
2012-12-18 12:50:00,3.83,3.83,3.82,3.83,400800.0,3.6395,3.6395,3.63,3.6395,400800.0
2012-12-18 13:00:00,3.82,3.83,3.82,3.82,302400.0,3.63,3.6395,3.63,3.63,302400.0
2012-12-18 13:10:00,3.82,3.83,3.81,3.82,482400.0,3.63,3.6395,3.6205,3.63,482400.0
2012-12-18 13:20:00,3.81,3.82,3.81,3.81,168000.0,3.6205,3.63,3.6205,3.6205,168000.0
2012-12-18 13:30:00,3.81,3.82,3.81,3.82,237600.0,3.6205,3.63,3.6205,3.63,237600.0
2012-12-18 13:40:00,3.82,3.83,3.82,3.82,285600.0,3.63,3.6395,3.63,3.63,285600.0
2012-12-18 13:50:00,3.82,3.82,3.81,3.81,573600.0,3.63,3.63,3.6205,3.6205,573600.0
2012-12-18 14:00:00,3.82,3.82,3.81,3.82,218400.0,3.63,3.63,3.6205,3.63,218400.0
2012-12-18 14:10:00,3.82,3.82,3.81,3.82,451200.0,3.63,3.63,3.6205,3.63,451200.0
2012-12-18 14:20:00,3.82,3.82,3.8,3.8,674400.0,3.63,3.63,3.611,3.611,674400.0
2012-12-18 14:30:00,3.8,3.8,3.79,3.8,1101600.0,3.611,3.611,3.6015,3.611,1101600.0
2012-12-18 14:40:00,3.8,3.81,3.8,3.81,482400.0,3.611,3.6205,3.611,3.6205,482400.0
2012-12-18 14:50:00,3.81,3.81,3.8,3.81,1389600.0,3.6205,3.6205,3.611,3.6205,1389600.0
2012-12-18 15:00:00,3.81,3.82,3.8,3.81,794400.0,3.6205,3.63,3.611,3.6205,794400.0
2012-12-18 15:10:00,3.82,3.82,3.8,3.81,748800.0,3.63,3.63,3.611,3.6205,748800.0
2012-12-18 15:20:00,3.81,3.81,3.8,3.8,736800.0,3.6205,3.6205,3.611,3.611,736800.0
2012-12-18 15:30:00,3.8,3.81,3.8,3.81,724800.0,3.611,3.6205,3.611,3.6205,724800.0
2012-12-18 15:40:00,3.81,3.82,3.8,3.82,1351200.0,3.6205,3.63,3.611,3.63,1351200.0
2012-12-18 15:50:00,3.82,3.84,3.82,3.83,3067200.0,3.63,3.649,3.63,3.6395,3067200.0
2012-12-19 09:30:00,3.84,3.85,3.83,3.84,2400000.0,3.649,3.6585,3.6395,3.649,2400000.0
2012-12-19 09:40:00,3.83,3.83,3.82,3.82,1394400.0,3.6395,3.6395,3.63,3.63,1394400.0
2012-12-19 09:50:00,3.83,3.83,3.81,3.81,2724000.0,3.6395,3.6395,3.6205,3.6205,2724000.0
2012-12-19 10:00:00,3.81,3.81,3.8,3.81,1404000.0,3.6205,3.6205,3.611,3.6205,1404000.0
2012-12-19 10:10:00,3.81,3.81,3.8,3.8,1807200.0,3.6205,3.6205,3.611,3.611,1807200.0
2012-12-19 10:20:00,3.8,3.8,3.79,3.8,993600.0,3.611,3.611,3.6015,3.611,993600.0
2012-12-19 10:30:00,3.8,3.82,3.8,3.81,1560000.0,3.611,3.63,3.611,3.6205,1560000.0
2012-12-19 10:40:00,3.81,3.82,3.8,3.82,1204800.0,3.6205,3.63,3.611,3.63,1204800.0
2012-12-19 10:50:00,3.82,3.82,3.81,3.81,748800.0,3.63,3.63,3.6205,3.6205,748800.0
2012-12-19 11:00:00,3.81,3.83,3.81,3.83,1380000.0,3.6205,3.6395,3.6205,3.6395,1380000.0
2012-12-19 11:10:00,3.83,3.83,3.82,3.82,614400.0,3.6395,3.6395,3.63,3.63,614400.0
2012-12-19 11:20:00,3.82,3.83,3.81,3.82,1106400.0,3.63,3.6395,3.6205,3.63,1106400.0
2012-12-19 11:30:00,3.82,3.83,3.82,3.82,700800.0,3.63,3.6395,3.63,3.63,700800.0
2012-12-19 11:40:00,3.82,3.82,3.81,3.82,434400.0,3.63,3.63,3.6205,3.63,434400.0
2012-12-19 11:50:00,3.82,3.82,3.81,3.81,1020000.0,3.63,3.63,3.6205,3.6205,1020000.0
2012-12-19 12:00:00,3.82,3.82,3.8,3.8,1188000.0,3.63,3.63,3.611,3.611,1188000.0
2012-12-19 12:10:00,3.81,3.81,3.81,3.81,290400.0,3.6205,3.6205,3.6205,3.6205,290400.0
2012-12-19 12:20:00,3.81,3.82,3.8,3.81,583200.0,3.6205,3.63,3.611,3.6205,583200.0
2012-12-19 12:30:00,3.82,3.82,3.8,3.81,172800.0,3.63,3.63,3.611,3.6205,172800.0
2012-12-19 12:40:00,3.81,3.83,3.81,3.82,1269600.0,3.6205,3.6395,3.6205,3.63,1269600.0
2012-12-19 12:50:00,3.82,3.82,3.81,3.81,475200.0,3.63,3.63,3.6205,3.6205,475200.0
2012-12-19 13:00:00,3.81,3.82,3.81,3.81,268800.0,3.6205,3.63,3.6205,3.6205,268800.0
2012-12-19 13:10:00,3.81,3.81,3.8,3.81,568800.0,3.6205,3.6205,3.611,3.6205,568800.0
2012-12-19 13:20:00,3.81,3.82,3.8,3.81,340800.0,3.6205,3.63,3.611,3.6205,340800.0
2012-12-19 13:30:00,3.81,3.81,3.8,3.8,256800.0,3.6205,3.6205,3.611,3.611,256800.0
2012-12-19 13:40:00,3.8,3.8,3.79,3.8,1300800.0,3.611,3.611,3.6015,3.611,1300800.0
2012-12-19 13:50:00,3.8,3.81,3.8,3.8,360000.0,3.611,3.6205,3.611,3.611,360000.0
2012-12-19 14:00:00,3.8,3.8,3.78,3.8,804000.0,3.611,3.611,3.592,3.611,804000.0
2012-12-19 14:10:00,3.79,3.8,3.77,3.79,1809600.0,3.6015,3.611,3.5825,3.6015,1809600.0
2012-12-19 14:20:00,3.79,3.8,3.79,3.79,645600.0,3.6015,3.611,3.6015,3.6015,645600.0
2012-12-19 14:30:00,3.79,3.79,3.78,3.79,506400.0,3.6015,3.6015,3.592,3.6015,506400.0
2012-12-19 14:40:00,3.79,3.79,3.77,3.77,1713600.0,3.6015,3.6015,3.5825,3.5825,1713600.0
2012-12-19 14:50:00,3.77,3.78,3.76,3.78,1857600.0,3.5825,3.592,3.573,3.592,1857600.0
2012-12-19 15:00:00,3.78,3.78,3.78,3.78,1216800.0,3.592,3.592,3.592,3.592,1216800.0
2012-12-19 15:10:00,3.78,3.78,3.77,3.77,1432800.0,3.592,3.592,3.5825,3.5825,1432800.0
2012-12-19 15:20:00,3.77,3.78,3.77,3.78,544800.0,3.5825,3.592,3.5825,3.592,544800.0
2012-12-19 15:30:00,3.78,3.8,3.78,3.79,1768800.0,3.592,3.611,3.592,3.6015,1768800.0
2012-12-19 15:40:00,3.79,3.79,3.76,3.77,1692000.0,3.6015,3.6015,3.573,3.5825,1692000.0
2012-12-19 15:50:00,3.76,3.76,3.74,3.74,3400800.0,3.573,3.573,3.554,3.554,3400800.0
2012-12-20 09:30:00,3.75,3.76,3.74,3.74,1140000.0,3.5635,3.573,3.554,3.554,1140000.0
2012-12-20 09:40:00,3.74,3.74,3.73,3.74,1329600.0,3.554,3.554,3.5445,3.554,1329600.0
2012-12-20 09:50:00,3.74,3.75,3.72,3.72,1418400.0,3.554,3.5635,3.5349,3.5349,1418400.0
2012-12-20 10:00:00,3.73,3.76,3.73,3.76,2618400.0,3.5445,3.573,3.5445,3.573,2618400.0
2012-12-20 10:10:00,3.76,3.77,3.76,3.77,1579200.0,3.573,3.5825,3.573,3.5825,1579200.0
2012-12-20 10:20:00,3.77,3.77,3.75,3.75,1128000.0,3.5825,3.5825,3.5635,3.5635,1128000.0
2012-12-20 10:30:00,3.75,3.77,3.75,3.77,583200.0,3.5635,3.5825,3.5635,3.5825,583200.0
2012-12-20 10:40:00,3.77,3.77,3.76,3.76,1257600.0,3.5825,3.5825,3.573,3.573,1257600.0
2012-12-20 10:50:00,3.76,3.77,3.76,3.76,273600.0,3.573,3.5825,3.573,3.573,273600.0
2012-12-20 11:00:00,3.76,3.77,3.75,3.77,326400.0,3.573,3.5825,3.5635,3.5825,326400.0
2012-12-20 11:10:00,3.77,3.77,3.76,3.76,585600.0,3.5825,3.5825,3.573,3.573,585600.0
2012-12-20 11:20:00,3.76,3.76,3.74,3.74,1080000.0,3.573,3.573,3.554,3.554,1080000.0
2012-12-20 11:30:00,3.74,3.75,3.74,3.75,1008000.0,3.554,3.5635,3.554,3.5635,1008000.0
2012-12-20 11:40:00,3.75,3.76,3.75,3.76,307200.0,3.5635,3.573,3.5635,3.573,307200.0
2012-12-20 11:50:00,3.76,3.76,3.75,3.76,513600.0,3.573,3.573,3.5635,3.573,513600.0
2012-12-20 12:00:00,3.76,3.76,3.75,3.76,129600.0,3.573,3.573,3.5635,3.573,129600.0
2012-12-20 12:10:00,3.76,3.76,3.75,3.75,367200.0,3.573,3.573,3.5635,3.5635,367200.0
2012-12-20 12:20:00,3.75,3.76,3.75,3.75,496800.0,3.5635,3.573,3.5635,3.5635,496800.0
2012-12-20 12:30:00,3.75,3.76,3.75,3.75,69600.0,3.5635,3.573,3.5635,3.5635,69600.0
2012-12-20 12:40:00,3.76,3.76,3.75,3.76,91200.0,3.573,3.573,3.5635,3.573,91200.0
2012-12-20 12:50:00,3.75,3.76,3.75,3.76,290400.0,3.5635,3.573,3.5635,3.573,290400.0
2012-12-20 13:00:00,3.76,3.77,3.75,3.77,530400.0,3.573,3.5825,3.5635,3.5825,530400.0
2012-12-20 13:10:00,3.77,3.77,3.75,3.75,914400.0,3.5825,3.5825,3.5635,3.5635,914400.0
2012-12-20 13:20:00,3.76,3.77,3.75,3.77,1168800.0,3.573,3.5825,3.5635,3.5825,1168800.0
2012-12-20 13:30:00,3.77,3.78,3.77,3.78,578400.0,3.5825,3.592,3.5825,3.592,578400.0
2012-12-20 13:40:00,3.78,3.79,3.77,3.79,1440000.0,3.592,3.6015,3.5825,3.6015,1440000.0
2012-12-20 13:50:00,3.79,3.8,3.79,3.79,602400.0,3.6015,3.611,3.6015,3.6015,602400.0
2012-12-20 14:00:00,3.79,3.79,3.78,3.78,936000.0,3.6015,3.6015,3.592,3.592,936000.0
2012-12-20 14:10:00,3.78,3.8,3.78,3.79,698400.0,3.592,3.611,3.592,3.6015,698400.0
2012-12-20 14:20:00,3.79,3.79,3.79,3.79,340800.0,3.6015,3.6015,3.6015,3.6015,340800.0
2012-12-20 14:30:00,3.79,3.8,3.79,3.8,703200.0,3.6015,3.611,3.6015,3.611,703200.0
2012-12-20 14:40:00,3.8,3.8,3.79,3.8,472800.0,3.611,3.611,3.6015,3.611,472800.0
2012-12-20 14:50:00,3.8,3.8,3.8,3.8,415200.0,3.611,3.611,3.611,3.611,415200.0
2012-12-20 15:00:00,3.8,3.8,3.79,3.79,456000.0,3.611,3.611,3.6015,3.6015,456000.0
2012-12-20 15:10:00,3.79,3.79,3.78,3.78,801600.0,3.6015,3.6015,3.592,3.592,801600.0
2012-12-20 15:20:00,3.78,3.78,3.78,3.78,751200.0,3.592,3.592,3.592,3.592,751200.0
2012-12-20 15:30:00,3.78,3.8,3.78,3.79,1408800.0,3.592,3.611,3.592,3.6015,1408800.0
2012-12-20 15:40:00,3.79,3.8,3.79,3.8,1346400.0,3.6015,3.611,3.6015,3.611,1346400.0
2012-12-20 15:50:00,3.79,3.81,3.78,3.81,1125600.0,3.6015,3.6205,3.592,3.6205,1125600.0
2012-12-21 09:30:00,3.66,3.69,3.65,3.69,6705600.0,3.4779,3.5064,3.4684,3.5064,6705600.0
2012-12-21 09:40:00,3.69,3.7,3.68,3.68,2282400.0,3.5064,3.5159,3.4969,3.4969,2282400.0
2012-12-21 09:50:00,3.68,3.7,3.68,3.69,1884000.0,3.4969,3.5159,3.4969,3.5064,1884000.0
2012-12-21 10:00:00,3.69,3.69,3.68,3.68,2426400.0,3.5064,3.5064,3.4969,3.4969,2426400.0
2012-12-21 10:10:00,3.68,3.72,3.68,3.72,3103200.0,3.4969,3.5349,3.4969,3.5349,3103200.0
2012-12-21 10:20:00,3.72,3.73,3.71,3.72,2109600.0,3.5349,3.5445,3.5254,3.5349,2109600.0
2012-12-21 10:30:00,3.72,3.72,3.7,3.71,748800.0,3.5349,3.5349,3.5159,3.5254,748800.0
2012-12-21 10:40:00,3.71,3.71,3.7,3.71,364800.0,3.5254,3.5254,3.5159,3.5254,364800.0
2012-12-21 10:50:00,3.71,3.71,3.69,3.69,921600.0,3.5254,3.5254,3.5064,3.5064,921600.0
2012-12-21 11:00:00,3.69,3.7,3.67,3.67,1039200.0,3.5064,3.5159,3.4874,3.4874,1039200.0
2012-12-21 11:10:00,3.68,3.68,3.67,3.67,751200.0,3.4969,3.4969,3.4874,3.4874,751200.0
2012-12-21 11:20:00,3.67,3.68,3.67,3.68,792000.0,3.4874,3.4969,3.4874,3.4969,792000.0
2012-12-21 11:30:00,3.68,3.68,3.64,3.65,3427200.0,3.4969,3.4969,3.4589,3.4684,3427200.0
2012-12-21 11:40:00,3.65,3.65,3.64,3.65,885600.0,3.4684,3.4684,3.4589,3.4684,885600.0
2012-12-21 11:50:00,3.65,3.67,3.65,3.67,957600.0,3.4684,3.4874,3.4684,3.4874,957600.0
2012-12-21 12:00:00,3.67,3.67,3.65,3.66,768000.0,3.4874,3.4874,3.4684,3.4779,768000.0
2012-12-21 12:10:00,3.66,3.66,3.65,3.66,417600.0,3.4779,3.4779,3.4684,3.4779,417600.0
2012-12-21 12:20:00,3.66,3.66,3.65,3.65,177600.0,3.4779,3.4779,3.4684,3.4684,177600.0
2012-12-21 12:30:00,3.65,3.66,3.64,3.64,525600.0,3.4684,3.4779,3.4589,3.4589,525600.0
2012-12-21 12:40:00,3.65,3.66,3.64,3.66,576000.0,3.4684,3.4779,3.4589,3.4779,576000.0
2012-12-21 12:50:00,3.66,3.67,3.65,3.67,1106400.0,3.4779,3.4874,3.4684,3.4874,1106400.0
2012-12-21 13:00:00,3.67,3.68,3.66,3.66,1248000.0,3.4874,3.4969,3.4779,3.4779,1248000.0
2012-12-21 13:10:00,3.66,3.67,3.65,3.66,372000.0,3.4779,3.4874,3.4684,3.4779,372000.0
2012-12-21 13:20:00,3.66,3.67,3.66,3.67,429600.0,3.4779,3.4874,3.4779,3.4874,429600.0
2012-12-21 13:30:00,3.67,3.68,3.66,3.68,417600.0,3.4874,3.4969,3.4779,3.4969,417600.0
2012-12-21 13:40:00,3.68,3.7,3.68,3.69,1312800.0,3.4969,3.5159,3.4969,3.5064,1312800.0
2012-12-21 13:50:00,3.69,3.69,3.68,3.69,374400.0,3.5064,3.5064,3.4969,3.5064,374400.0
2012-12-21 14:00:00,3.69,3.71,3.69,3.69,616800.0,3.5064,3.5254,3.5064,3.5064,616800.0
2012-12-21 14:10:00,3.69,3.69,3.69,3.69,228000.0,3.5064,3.5064,3.5064,3.5064,228000.0
2012-12-21 14:20:00,3.69,3.69,3.68,3.69,232800.0,3.5064,3.5064,3.4969,3.5064,232800.0
2012-12-21 14:30:00,3.68,3.69,3.68,3.69,93600.0,3.4969,3.5064,3.4969,3.5064,93600.0
2012-12-21 14:40:00,3.69,3.69,3.68,3.69,326400.0,3.5064,3.5064,3.4969,3.5064,326400.0
2012-12-21 14:50:00,3.69,3.7,3.69,3.69,304800.0,3.5064,3.5159,3.5064,3.5064,304800.0
2012-12-21 15:00:00,3.69,3.7,3.69,3.69,417600.0,3.5064,3.5159,3.5064,3.5064,417600.0
2012-12-21 15:10:00,3.68,3.7,3.68,3.7,904800.0,3.4969,3.5159,3.4969,3.5159,904800.0
2012-12-21 15:20:00,3.7,3.7,3.69,3.7,489600.0,3.5159,3.5159,3.5064,3.5159,489600.0
2012-12-21 15:30:00,3.7,3.72,3.7,3.71,2080800.0,3.5159,3.5349,3.5159,3.5254,2080800.0
2012-12-21 15:40:00,3.72,3.72,3.69,3.69,1260000.0,3.5349,3.5349,3.5064,3.5064,1260000.0
2012-12-21 15:50:00,3.69,3.71,3.69,3.7,2059200.0,3.5064,3.5254,3.5064,3.5159,2059200.0
2012-12-24 09:30:00,3.68,3.69,3.66,3.67,2328000.0,3.4969,3.5064,3.4779,3.4874,2328000.0
2012-12-24 09:40:00,3.67,3.68,3.66,3.67,1836000.0,3.4874,3.4969,3.4779,3.4874,1836000.0
2012-12-24 09:50:00,3.67,3.67,3.66,3.66,926400.0,3.4874,3.4874,3.4779,3.4779,926400.0
2012-12-24 10:00:00,3.66,3.68,3.66,3.67,813600.0,3.4779,3.4969,3.4779,3.4874,813600.0
2012-12-24 10:10:00,3.67,3.68,3.67,3.68,693600.0,3.4874,3.4969,3.4874,3.4969,693600.0
2012-12-24 10:20:00,3.68,3.68,3.68,3.68,314400.0,3.4969,3.4969,3.4969,3.4969,314400.0
2012-12-24 10:30:00,3.68,3.69,3.67,3.68,535200.0,3.4969,3.5064,3.4874,3.4969,535200.0
2012-12-24 10:40:00,3.68,3.68,3.67,3.67,213600.0,3.4969,3.4969,3.4874,3.4874,213600.0
2012-12-24 10:50:00,3.67,3.67,3.67,3.67,276000.0,3.4874,3.4874,3.4874,3.4874,276000.0
2012-12-24 11:00:00,3.67,3.67,3.66,3.66,259200.0,3.4874,3.4874,3.4779,3.4779,259200.0
2012-12-24 11:10:00,3.66,3.67,3.66,3.67,446400.0,3.4779,3.4874,3.4779,3.4874,446400.0
2012-12-24 11:20:00,3.66,3.67,3.66,3.67,165600.0,3.4779,3.4874,3.4779,3.4874,165600.0
2012-12-24 11:30:00,3.67,3.67,3.67,3.67,424800.0,3.4874,3.4874,3.4874,3.4874,424800.0
2012-12-24 11:40:00,3.67,3.67,3.67,3.67,254400.0,3.4874,3.4874,3.4874,3.4874,254400.0
2012-12-24 11:50:00,3.67,3.67,3.67,3.67,590400.0,3.4874,3.4874,3.4874,3.4874,590400.0
2012-12-24 12:00:00,3.67,3.67,3.67,3.67,391200.0,3.4874,3.4874,3.4874,3.4874,391200.0
2012-12-24 12:10:00,3.67,3.67,3.66,3.66,523200.0,3.4874,3.4874,3.4779,3.4779,523200.0
2012-12-24 12:20:00,3.66,3.67,3.66,3.67,216000.0,3.4779,3.4874,3.4779,3.4874,216000.0
2012-12-24 12:30:00,3.67,3.67,3.67,3.67,180000.0,3.4874,3.4874,3.4874,3.4874,180000.0
2012-12-24 12:40:00,3.67,3.67,3.67,3.67,396000.0,3.4874,3.4874,3.4874,3.4874,396000.0
2012-12-24 12:50:00,3.67,3.68,3.67,3.67,1413600.0,3.4874,3.4969,3.4874,3.4874,1413600.0
2012-12-26 09:30:00,3.7,3.7,3.68,3.69,1560000.0,3.5166,3.5166,3.4976,3.5071,1560000.0
2012-12-26 09:40:00,3.69,3.7,3.68,3.69,952800.0,3.5071,3.5166,3.4976,3.5071,952800.0
2012-12-26 09:50:00,3.68,3.69,3.68,3.68,168000.0,3.4976,3.5071,3.4976,3.4976,168000.0
2012-12-26 10:00:00,3.69,3.69,3.68,3.68,602400.0,3.5071,3.5071,3.4976,3.4976,602400.0
2012-12-26 10:10:00,3.68,3.69,3.67,3.68,458400.0,3.4976,3.5071,3.4881,3.4976,458400.0
2012-12-26 10:20:00,3.67,3.68,3.67,3.67,535200.0,3.4881,3.4976,3.4881,3.4881,535200.0
2012-12-26 10:30:00,3.67,3.67,3.66,3.66,396000.0,3.4881,3.4881,3.4786,3.4786,396000.0
2012-12-26 10:40:00,3.66,3.66,3.66,3.66,592800.0,3.4786,3.4786,3.4786,3.4786,592800.0
2012-12-26 10:50:00,3.66,3.66,3.64,3.64,590400.0,3.4786,3.4786,3.4596,3.4596,590400.0
2012-12-26 11:00:00,3.64,3.65,3.62,3.62,1696800.0,3.4596,3.4691,3.4406,3.4406,1696800.0
2012-12-26 11:10:00,3.62,3.63,3.61,3.62,2796000.0,3.4406,3.4501,3.4311,3.4406,2796000.0
2012-12-26 11:20:00,3.62,3.62,3.6,3.61,813600.0,3.4406,3.4406,3.4216,3.4311,813600.0
2012-12-26 11:30:00,3.6,3.61,3.59,3.6,1586400.0,3.4216,3.4311,3.4121,3.4216,1586400.0
2012-12-26 11:40:00,3.6,3.61,3.6,3.61,1084800.0,3.4216,3.4311,3.4216,3.4311,1084800.0
2012-12-26 11:50:00,3.61,3.62,3.61,3.62,866400.0,3.4311,3.4406,3.4311,3.4406,866400.0
2012-12-26 12:00:00,3.62,3.62,3.61,3.61,350400.0,3.4406,3.4406,3.4311,3.4311,350400.0
2012-12-26 12:10:00,3.61,3.62,3.61,3.61,525600.0,3.4311,3.4406,3.4311,3.4311,525600.0
2012-12-26 12:20:00,3.61,3.62,3.61,3.61,300000.0,3.4311,3.4406,3.4311,3.4311,300000.0
2012-12-26 12:30:00,3.61,3.61,3.6,3.61,643200.0,3.4311,3.4311,3.4216,3.4311,643200.0
2012-12-26 12:40:00,3.61,3.61,3.6,3.61,355200.0,3.4311,3.4311,3.4216,3.4311,355200.0
2012-12-26 12:50:00,3.61,3.63,3.61,3.62,727200.0,3.4311,3.4501,3.4311,3.4406,727200.0
2012-12-26 13:00:00,3.62,3.62,3.61,3.62,588000.0,3.4406,3.4406,3.4311,3.4406,588000.0
2012-12-26 13:10:00,3.62,3.62,3.61,3.62,784800.0,3.4406,3.4406,3.4311,3.4406,784800.0
2012-12-26 13:20:00,3.62,3.63,3.62,3.62,336000.0,3.4406,3.4501,3.4406,3.4406,336000.0
2012-12-26 13:30:00,3.63,3.63,3.62,3.63,386400.0,3.4501,3.4501,3.4406,3.4501,386400.0
2012-12-26 13:40:00,3.62,3.62,3.62,3.62,252000.0,3.4406,3.4406,3.4406,3.4406,252000.0
2012-12-26 13:50:00,3.62,3.62,3.62,3.62,196800.0,3.4406,3.4406,3.4406,3.4406,196800.0
2012-12-26 14:00:00,3.62,3.64,3.62,3.63,679200.0,3.4406,3.4596,3.4406,3.4501,679200.0
2012-12-26 14:10:00,3.63,3.64,3.63,3.64,441600.0,3.4501,3.4596,3.4501,3.4596,441600.0
2012-12-26 14:20:00,3.63,3.63,3.63,3.63,175200.0,3.4501,3.4501,3.4501,3.4501,175200.0
2012-12-26 14:30:00,3.63,3.63,3.63,3.63,230400.0,3.4501,3.4501,3.4501,3.4501,230400.0
2012-12-26 14:40:00,3.63,3.63,3.62,3.63,216000.0,3.4501,3.4501,3.4406,3.4501,216000.0
2012-12-26 14:50:00,3.63,3.66,3.63,3.65,1672800.0,3.4501,3.4786,3.4501,3.4691,1672800.0
2012-12-26 15:00:00,3.65,3.65,3.64,3.64,489600.0,3.4691,3.4691,3.4596,3.4596,489600.0
2012-12-26 15:10:00,3.64,3.65,3.64,3.64,588000.0,3.4596,3.4691,3.4596,3.4596,588000.0
2012-12-26 15:20:00,3.64,3.64,3.63,3.64,283200.0,3.4596,3.4596,3.4501,3.4596,283200.0
2012-12-26 15:30:00,3.64,3.64,3.63,3.63,213600.0,3.4596,3.4596,3.4501,3.4501,213600.0
2012-12-26 15:40:00,3.63,3.63,3.62,3.63,552000.0,3.4501,3.4501,3.4406,3.4501,552000.0
2012-12-26 15:50:00,3.63,3.63,3.62,3.62,1015200.0,3.4501,3.4501,3.4406,3.4406,1015200.0
2012-12-27 09:30:00,3.63,3.63,3.61,3.63,892800.0,3.4501,3.4501,3.4311,3.4501,892800.0
2012-12-27 09:40:00,3.63,3.65,3.63,3.63,1161600.0,3.4501,3.4691,3.4501,3.4501,1161600.0
2012-12-27 09:50:00,3.64,3.64,3.62,3.62,463200.0,3.4596,3.4596,3.4406,3.4406,463200.0
2012-12-27 10:00:00,3.62,3.62,3.6,3.61,1108800.0,3.4406,3.4406,3.4216,3.4311,1108800.0
2012-12-27 10:10:00,3.61,3.61,3.56,3.56,1732800.0,3.4311,3.4311,3.3836,3.3836,1732800.0
2012-12-27 10:20:00,3.56,3.57,3.54,3.55,4058400.0,3.3836,3.3931,3.3646,3.3741,4058400.0
2012-12-27 10:30:00,3.55,3.56,3.54,3.55,1740000.0,3.3741,3.3836,3.3646,3.3741,1740000.0
2012-12-27 10:40:00,3.55,3.56,3.54,3.56,835200.0,3.3741,3.3836,3.3646,3.3836,835200.0
2012-12-27 10:50:00,3.56,3.57,3.55,3.55,871200.0,3.3836,3.3931,3.3741,3.3741,871200.0
2012-12-27 11:00:00,3.56,3.56,3.54,3.54,962400.0,3.3836,3.3836,3.3646,3.3646,962400.0
2012-12-27 11:10:00,3.54,3.54,3.53,3.54,1456800.0,3.3646,3.3646,3.3551,3.3646,1456800.0
2012-12-27 11:20:00,3.53,3.55,3.53,3.54,943200.0,3.3551,3.3741,3.3551,3.3646,943200.0
2012-12-27 11:30:00,3.54,3.55,3.54,3.55,393600.0,3.3646,3.3741,3.3646,3.3741,393600.0
2012-12-27 11:40:00,3.55,3.56,3.54,3.54,429600.0,3.3741,3.3836,3.3646,3.3646,429600.0
2012-12-27 11:50:00,3.54,3.54,3.53,3.53,590400.0,3.3646,3.3646,3.3551,3.3551,590400.0
2012-12-27 12:00:00,3.54,3.54,3.51,3.51,1725600.0,3.3646,3.3646,3.336,3.336,1725600.0
2012-12-27 12:10:00,3.51,3.52,3.51,3.52,537600.0,3.336,3.3455,3.336,3.3455,537600.0
2012-12-27 12:20:00,3.52,3.52,3.51,3.51,890400.0,3.3455,3.3455,3.336,3.336,890400.0
2012-12-27 12:30:00,3.51,3.51,3.48,3.5,1924800.0,3.336,3.336,3.3075,3.3265,1924800.0
2012-12-27 12:40:00,3.5,3.51,3.49,3.5,825600.0,3.3265,3.336,3.317,3.3265,825600.0
2012-12-27 12:50:00,3.5,3.52,3.49,3.52,1579200.0,3.3265,3.3455,3.317,3.3455,1579200.0
2012-12-27 13:00:00,3.52,3.53,3.52,3.53,928800.0,3.3455,3.3551,3.3455,3.3551,928800.0
2012-12-27 13:10:00,3.53,3.54,3.52,3.53,1015200.0,3.3551,3.3646,3.3455,3.3551,1015200.0
2012-12-27 13:20:00,3.53,3.53,3.5,3.51,2001600.0,3.3551,3.3551,3.3265,3.336,2001600.0
2012-12-27 13:30:00,3.51,3.52,3.51,3.51,926400.0,3.336,3.3455,3.336,3.336,926400.0
2012-12-27 13:40:00,3.51,3.52,3.5,3.51,540000.0,3.336,3.3455,3.3265,3.336,540000.0
2012-12-27 13:50:00,3.51,3.51,3.5,3.51,600000.0,3.336,3.336,3.3265,3.336,600000.0
2012-12-27 14:00:00,3.51,3.51,3.5,3.5,686400.0,3.336,3.336,3.3265,3.3265,686400.0
2012-12-27 14:10:00,3.5,3.52,3.5,3.52,588000.0,3.3265,3.3455,3.3265,3.3455,588000.0
2012-12-27 14:20:00,3.51,3.52,3.5,3.5,616800.0,3.336,3.3455,3.3265,3.3265,616800.0
2012-12-27 14:30:00,3.5,3.51,3.49,3.51,888000.0,3.3265,3.336,3.317,3.336,888000.0
2012-12-27 14:40:00,3.51,3.57,3.51,3.55,3938400.0,3.336,3.3931,3.336,3.3741,3938400.0
2012-12-27 14:50:00,3.56,3.57,3.55,3.57,2690400.0,3.3836,3.3931,3.3741,3.3931,2690400.0
2012-12-27 15:00:00,3.57,3.59,3.56,3.58,2920800.0,3.3931,3.4121,3.3836,3.4026,2920800.0
2012-12-27 15:10:00,3.58,3.58,3.56,3.58,931200.0,3.4026,3.4026,3.3836,3.4026,931200.0
2012-12-27 15:20:00,3.58,3.61,3.58,3.59,2733600.0,3.4026,3.4311,3.4026,3.4121,2733600.0
2012-12-27 15:30:00,3.59,3.62,3.59,3.61,1396800.0,3.4121,3.4406,3.4121,3.4311,1396800.0
2012-12-27 15:40:00,3.61,3.63,3.61,3.61,3009600.0,3.4311,3.4501,3.4311,3.4311,3009600.0
2012-12-27 15:50:00,3.61,3.64,3.61,3.61,2450400.0,3.4311,3.4596,3.4311,3.4311,2450400.0
2012-12-28 09:30:00,3.54,3.56,3.54,3.54,2140800.0,3.3646,3.3836,3.3646,3.3646,2140800.0
2012-12-28 09:40:00,3.54,3.55,3.53,3.54,2054400.0,3.3646,3.3741,3.3551,3.3646,2054400.0
2012-12-28 09:50:00,3.54,3.54,3.53,3.54,1768800.0,3.3646,3.3646,3.3551,3.3646,1768800.0
2012-12-28 10:00:00,3.54,3.56,3.53,3.53,1886400.0,3.3646,3.3836,3.3551,3.3551,1886400.0
2012-12-28 10:10:00,3.53,3.55,3.52,3.54,1845600.0,3.3551,3.3741,3.3455,3.3646,1845600.0
2012-12-28 10:20:00,3.55,3.55,3.54,3.54,1101600.0,3.3741,3.3741,3.3646,3.3646,1101600.0
2012-12-28 10:30:00,3.54,3.56,3.54,3.54,1046400.0,3.3646,3.3836,3.3646,3.3646,1046400.0
2012-12-28 10:40:00,3.54,3.6,3.54,3.58,6247200.0,3.3646,3.4216,3.3646,3.4026,6247200.0
2012-12-28 10:50:00,3.58,3.59,3.57,3.57,1783200.0,3.4026,3.4121,3.3931,3.3931,1783200.0
2012-12-28 11:00:00,3.57,3.58,3.56,3.56,1159200.0,3.3931,3.4026,3.3836,3.3836,1159200.0
2012-12-28 11:10:00,3.56,3.57,3.55,3.57,1029600.0,3.3836,3.3931,3.3741,3.3931,1029600.0
2012-12-28 11:20:00,3.57,3.57,3.55,3.55,648000.0,3.3931,3.3931,3.3741,3.3741,648000.0
2012-12-28 11:30:00,3.55,3.56,3.55,3.55,758400.0,3.3741,3.3836,3.3741,3.3741,758400.0
2012-12-28 11:40:00,3.55,3.56,3.55,3.56,420000.0,3.3741,3.3836,3.3741,3.3836,420000.0
2012-12-28 11:50:00,3.56,3.56,3.56,3.56,424800.0,3.3836,3.3836,3.3836,3.3836,424800.0
2012-12-28 12:00:00,3.56,3.57,3.56,3.56,768000.0,3.3836,3.3931,3.3836,3.3836,768000.0
2012-12-28 12:10:00,3.56,3.57,3.56,3.57,667200.0,3.3836,3.3931,3.3836,3.3931,667200.0
2012-12-28 12:20:00,3.57,3.57,3.56,3.57,616800.0,3.3931,3.3931,3.3836,3.3931,616800.0
2012-12-28 12:30:00,3.57,3.58,3.57,3.57,631200.0,3.3931,3.4026,3.3931,3.3931,631200.0
2012-12-28 12:40:00,3.57,3.57,3.56,3.57,295200.0,3.3931,3.3931,3.3836,3.3931,295200.0
2012-12-28 12:50:00,3.57,3.57,3.56,3.56,650400.0,3.3931,3.3931,3.3836,3.3836,650400.0
2012-12-28 13:00:00,3.56,3.57,3.56,3.56,645600.0,3.3836,3.3931,3.3836,3.3836,645600.0
2012-12-28 13:10:00,3.56,3.57,3.56,3.56,448800.0,3.3836,3.3931,3.3836,3.3836,448800.0
2012-12-28 13:20:00,3.57,3.57,3.56,3.56,254400.0,3.3931,3.3931,3.3836,3.3836,254400.0
2012-12-28 13:30:00,3.56,3.56,3.56,3.56,297600.0,3.3836,3.3836,3.3836,3.3836,297600.0
2012-12-28 13:40:00,3.56,3.57,3.56,3.56,556800.0,3.3836,3.3931,3.3836,3.3836,556800.0
2012-12-28 13:50:00,3.56,3.56,3.55,3.55,969600.0,3.3836,3.3836,3.3741,3.3741,969600.0
2012-12-28 14:00:00,3.55,3.55,3.54,3.55,964800.0,3.3741,3.3741,3.3646,3.3741,964800.0
2012-12-28 14:10:00,3.55,3.55,3.54,3.55,854400.0,3.3741,3.3741,3.3646,3.3741,854400.0
2012-12-28 14:20:00,3.55,3.55,3.54,3.54,801600.0,3.3741,3.3741,3.3646,3.3646,801600.0
2012-12-28 14:30:00,3.54,3.54,3.53,3.54,494400.0,3.3646,3.3646,3.3551,3.3646,494400.0
2012-12-28 14:40:00,3.54,3.55,3.54,3.55,801600.0,3.3646,3.3741,3.3646,3.3741,801600.0
2012-12-28 14:50:00,3.55,3.55,3.54,3.54,880800.0,3.3741,3.3741,3.3646,3.3646,880800.0
2012-12-28 15:00:00,3.54,3.54,3.54,3.54,864000.0,3.3646,3.3646,3.3646,3.3646,864000.0
2012-12-28 15:10:00,3.54,3.55,3.53,3.55,2880000.0,3.3646,3.3741,3.3551,3.3741,2880000.0
2012-12-28 15:20:00,3.55,3.56,3.54,3.54,1442400.0,3.3741,3.3836,3.3646,3.3646,1442400.0
2012-12-28 15:30:00,3.55,3.56,3.5,3.51,4140000.0,3.3741,3.3836,3.3265,3.336,4140000.0
2012-12-28 15:40:00,3.51,3.53,3.49,3.5,5505600.0,3.336,3.3551,3.317,3.3265,5505600.0
2012-12-28 15:50:00,3.5,3.51,3.48,3.49,5983200.0,3.3265,3.336,3.3075,3.317,5983200.0
2012-12-31 09:30:00,3.47,3.5,3.45,3.5,3631200.0,3.298,3.3265,3.279,3.3265,3631200.0
2012-12-31 09:40:00,3.5,3.51,3.49,3.49,3775200.0,3.3265,3.336,3.317,3.317,3775200.0
2012-12-31 09:50:00,3.49,3.53,3.49,3.52,2923200.0,3.317,3.3551,3.317,3.3455,2923200.0
2012-12-31 10:00:00,3.52,3.53,3.52,3.52,1766400.0,3.3455,3.3551,3.3455,3.3455,1766400.0
2012-12-31 10:10:00,3.52,3.52,3.5,3.5,1862400.0,3.3455,3.3455,3.3265,3.3265,1862400.0
2012-12-31 10:20:00,3.5,3.54,3.5,3.52,3806400.0,3.3265,3.3646,3.3265,3.3455,3806400.0
2012-12-31 10:30:00,3.52,3.54,3.52,3.53,2539200.0,3.3455,3.3646,3.3455,3.3551,2539200.0
2012-12-31 10:40:00,3.53,3.54,3.51,3.51,2726400.0,3.3551,3.3646,3.336,3.336,2726400.0
2012-12-31 10:50:00,3.51,3.52,3.5,3.51,2109600.0,3.336,3.3455,3.3265,3.336,2109600.0
2012-12-31 11:00:00,3.51,3.54,3.51,3.52,2925600.0,3.336,3.3646,3.336,3.3455,2925600.0
2012-12-31 11:10:00,3.52,3.53,3.52,3.52,1560000.0,3.3455,3.3551,3.3455,3.3455,1560000.0
2012-12-31 11:20:00,3.52,3.53,3.51,3.51,1843200.0,3.3455,3.3551,3.336,3.336,1843200.0
2012-12-31 11:30:00,3.51,3.53,3.51,3.52,1140000.0,3.336,3.3551,3.336,3.3455,1140000.0
2012-12-31 11:40:00,3.52,3.53,3.52,3.52,748800.0,3.3455,3.3551,3.3455,3.3455,748800.0
2012-12-31 11:50:00,3.52,3.52,3.51,3.51,643200.0,3.3455,3.3455,3.336,3.336,643200.0
2012-12-31 12:00:00,3.52,3.52,3.52,3.52,830400.0,3.3455,3.3455,3.3455,3.3455,830400.0
2012-12-31 12:10:00,3.52,3.52,3.52,3.52,117600.0,3.3455,3.3455,3.3455,3.3455,117600.0
2012-12-31 12:20:00,3.52,3.52,3.52,3.52,122400.0,3.3455,3.3455,3.3455,3.3455,122400.0
2012-12-31 12:30:00,3.53,3.54,3.53,3.54,708000.0,3.3551,3.3646,3.3551,3.3646,708000.0
2012-12-31 12:40:00,3.54,3.6,3.54,3.59,5812800.0,3.3646,3.4216,3.3646,3.4121,5812800.0
2012-12-31 12:50:00,3.59,3.6,3.55,3.56,3964800.0,3.4121,3.4216,3.3741,3.3836,3964800.0
2012-12-31 13:00:00,3.56,3.57,3.54,3.55,2520000.0,3.3836,3.3931,3.3646,3.3741,2520000.0
2012-12-31 13:10:00,3.55,3.59,3.55,3.57,4111200.0,3.3741,3.4121,3.3741,3.3931,4111200.0
2012-12-31 13:20:00,3.57,3.59,3.56,3.57,1480800.0,3.3931,3.4121,3.3836,3.3931,1480800.0
2012-12-31 13:30:00,3.57,3.58,3.57,3.58,1039200.0,3.3931,3.4026,3.3931,3.4026,1039200.0
2012-12-31 13:40:00,3.58,3.61,3.54,3.55,6744000.0,3.4026,3.4311,3.3646,3.3741,6744000.0
2012-12-31 13:50:00,3.55,3.57,3.54,3.56,3055200.0,3.3741,3.3931,3.3646,3.3836,3055200.0
2012-12-31 14:00:00,3.56,3.57,3.55,3.57,741600.0,3.3836,3.3931,3.3741,3.3931,741600.0
2012-12-31 14:10:00,3.57,3.58,3.56,3.57,508800.0,3.3931,3.4026,3.3836,3.3931,508800.0
2012-12-31 14:20:00,3.57,3.59,3.57,3.59,993600.0,3.3931,3.4121,3.3931,3.4121,993600.0
2012-12-31 14:30:00,3.59,3.6,3.58,3.59,1591200.0,3.4121,3.4216,3.4026,3.4121,1591200.0
2012-12-31 14:40:00,3.59,3.62,3.58,3.62,2980800.0,3.4121,3.4406,3.4026,3.4406,2980800.0
2012-12-31 14:50:00,3.62,3.65,3.61,3.64,3621600.0,3.4406,3.4691,3.4311,3.4596,3621600.0
2012-12-31 15:00:00,3.65,3.66,3.64,3.64,2822400.0,3.4691,3.4786,3.4596,3.4596,2822400.0
2012-12-31 15:10:00,3.64,3.64,3.62,3.62,2035200.0,3.4596,3.4596,3.4406,3.4406,2035200.0
2012-12-31 15:20:00,3.62,3.63,3.6,3.6,1682400.0,3.4406,3.4501,3.4216,3.4216,1682400.0
2012-12-31 15:30:00,3.61,3.64,3.61,3.64,1495200.0,3.4311,3.4596,3.4311,3.4596,1495200.0
2012-12-31 15:40:00,3.64,3.65,3.62,3.65,2287200.0,3.4596,3.4691,3.4406,3.4691,2287200.0
2012-12-31 15:50:00,3.65,3.68,3.64,3.67,7500000.0,3.4691,3.4976,3.4596,3.4881,7500000.0
2013-01-02 09:30:00,3.88,3.9,3.88,3.89,10257600.0,3.6877,3.7067,3.6877,3.6972,10257600.0
2013-01-02 09:40:00,3.89,3.89,3.86,3.88,4982400.0,3.6972,3.6972,3.6687,3.6877,4982400.0
2013-01-02 09:50:00,3.89,3.91,3.89,3.9,3487200.0,3.6972,3.7162,3.6972,3.7067,3487200.0
2013-01-02 10:00:00,3.9,3.91,3.89,3.89,2875200.0,3.7067,3.7162,3.6972,3.6972,2875200.0
2013-01-02 10:10:00,3.89,3.9,3.88,3.89,1605600.0,3.6972,3.7067,3.6877,3.6972,1605600.0
2013-01-02 10:20:00,3.89,3.9,3.88,3.89,1802400.0,3.6972,3.7067,3.6877,3.6972,1802400.0
2013-01-02 10:30:00,3.89,3.89,3.87,3.88,1723200.0,3.6972,3.6972,3.6782,3.6877,1723200.0
2013-01-02 10:40:00,3.88,3.88,3.87,3.87,1473600.0,3.6877,3.6877,3.6782,3.6782,1473600.0
2013-01-02 10:50:00,3.87,3.88,3.87,3.87,1521600.0,3.6782,3.6877,3.6782,3.6782,1521600.0
2013-01-02 11:00:00,3.87,3.88,3.86,3.86,1296000.0,3.6782,3.6877,3.6687,3.6687,1296000.0
2013-01-02 11:10:00,3.86,3.87,3.85,3.86,1000800.0,3.6687,3.6782,3.6592,3.6687,1000800.0
2013-01-02 11:20:00,3.86,3.87,3.86,3.87,902400.0,3.6687,3.6782,3.6687,3.6782,902400.0
2013-01-02 11:30:00,3.87,3.87,3.86,3.86,756000.0,3.6782,3.6782,3.6687,3.6687,756000.0
2013-01-02 11:40:00,3.86,3.86,3.86,3.86,602400.0,3.6687,3.6687,3.6687,3.6687,602400.0
2013-01-02 11:50:00,3.86,3.86,3.85,3.85,638400.0,3.6687,3.6687,3.6592,3.6592,638400.0
2013-01-02 12:00:00,3.85,3.86,3.85,3.86,1629600.0,3.6592,3.6687,3.6592,3.6687,1629600.0
2013-01-02 12:10:00,3.86,3.87,3.86,3.87,1288800.0,3.6687,3.6782,3.6687,3.6782,1288800.0
2013-01-02 12:20:00,3.86,3.87,3.85,3.86,705600.0,3.6687,3.6782,3.6592,3.6687,705600.0
2013-01-02 12:30:00,3.86,3.86,3.85,3.86,705600.0,3.6687,3.6687,3.6592,3.6687,705600.0
2013-01-02 12:40:00,3.86,3.86,3.85,3.85,554400.0,3.6687,3.6687,3.6592,3.6592,554400.0
2013-01-02 12:50:00,3.85,3.86,3.85,3.85,333600.0,3.6592,3.6687,3.6592,3.6592,333600.0
2013-01-02 13:00:00,3.85,3.87,3.85,3.87,568800.0,3.6592,3.6782,3.6592,3.6782,568800.0
2013-01-02 13:10:00,3.86,3.86,3.86,3.86,156000.0,3.6687,3.6687,3.6687,3.6687,156000.0
2013-01-02 13:20:00,3.86,3.87,3.86,3.86,523200.0,3.6687,3.6782,3.6687,3.6687,523200.0
2013-01-02 13:30:00,3.86,3.87,3.86,3.86,326400.0,3.6687,3.6782,3.6687,3.6687,326400.0
2013-01-02 13:40:00,3.86,3.86,3.85,3.86,388800.0,3.6687,3.6687,3.6592,3.6687,388800.0
2013-01-02 13:50:00,3.86,3.87,3.85,3.86,792000.0,3.6687,3.6782,3.6592,3.6687,792000.0
2013-01-02 14:00:00,3.86,3.87,3.86,3.86,645600.0,3.6687,3.6782,3.6687,3.6687,645600.0
2013-01-02 14:10:00,3.86,3.88,3.86,3.87,1068000.0,3.6687,3.6877,3.6687,3.6782,1068000.0
2013-01-02 14:20:00,3.88,3.88,3.87,3.87,636000.0,3.6877,3.6877,3.6782,3.6782,636000.0
2013-01-02 14:30:00,3.87,3.87,3.86,3.86,794400.0,3.6782,3.6782,3.6687,3.6687,794400.0
2013-01-02 14:40:00,3.86,3.86,3.86,3.86,516000.0,3.6687,3.6687,3.6687,3.6687,516000.0
2013-01-02 14:50:00,3.86,3.87,3.86,3.87,720000.0,3.6687,3.6782,3.6687,3.6782,720000.0
2013-01-02 15:00:00,3.87,3.88,3.87,3.88,849600.0,3.6782,3.6877,3.6782,3.6877,849600.0
2013-01-02 15:10:00,3.88,3.89,3.88,3.89,902400.0,3.6877,3.6972,3.6877,3.6972,902400.0
2013-01-02 15:20:00,3.89,3.9,3.88,3.89,2740800.0,3.6972,3.7067,3.6877,3.6972,2740800.0
2013-01-02 15:30:00,3.89,3.9,3.89,3.9,2001600.0,3.6972,3.7067,3.6972,3.7067,2001600.0
2013-01-02 15:40:00,3.9,3.91,3.9,3.9,2776800.0,3.7067,3.7162,3.7067,3.7067,2776800.0
2013-01-02 15:50:00,3.9,3.95,3.9,3.95,7132800.0,3.7067,3.7542,3.7067,3.7542,7132800.0
2013-01-03 09:30:00,3.94,3.94,3.92,3.92,3614400.0,3.7447,3.7447,3.7257,3.7257,3614400.0
2013-01-03 09:40:00,3.92,3.93,3.91,3.92,1958400.0,3.7257,3.7352,3.7162,3.7257,1958400.0
2013-01-03 09:50:00,3.92,3.93,3.92,3.93,1192800.0,3.7257,3.7352,3.7257,3.7352,1192800.0
2013-01-03 10:00:00,3.93,3.94,3.93,3.94,2136000.0,3.7352,3.7447,3.7352,3.7447,2136000.0
2013-01-03 10:10:00,3.94,3.94,3.93,3.93,1728000.0,3.7447,3.7447,3.7352,3.7352,1728000.0
2013-01-03 10:20:00,3.93,3.94,3.93,3.93,345600.0,3.7352,3.7447,3.7352,3.7352,345600.0
2013-01-03 10:30:00,3.94,3.95,3.93,3.93,652800.0,3.7447,3.7542,3.7352,3.7352,652800.0
2013-01-03 10:40:00,3.94,3.94,3.93,3.93,357600.0,3.7447,3.7447,3.7352,3.7352,357600.0
2013-01-03 10:50:00,3.93,3.94,3.93,3.94,506400.0,3.7352,3.7447,3.7352,3.7447,506400.0
2013-01-03 11:00:00,3.94,3.95,3.94,3.95,448800.0,3.7447,3.7542,3.7447,3.7542,448800.0
2013-01-03 11:10:00,3.94,3.95,3.94,3.95,873600.0,3.7447,3.7542,3.7447,3.7542,873600.0
2013-01-03 11:20:00,3.95,3.96,3.95,3.95,1320000.0,3.7542,3.7637,3.7542,3.7542,1320000.0
2013-01-03 11:30:00,3.96,3.97,3.95,3.96,1190400.0,3.7637,3.7732,3.7542,3.7637,1190400.0
2013-01-03 11:40:00,3.96,3.96,3.96,3.96,561600.0,3.7637,3.7637,3.7637,3.7637,561600.0
2013-01-03 11:50:00,3.96,3.96,3.96,3.96,312000.0,3.7637,3.7637,3.7637,3.7637,312000.0
2013-01-03 12:00:00,3.96,3.97,3.96,3.97,283200.0,3.7637,3.7732,3.7637,3.7732,283200.0
2013-01-03 12:10:00,3.97,3.97,3.96,3.96,331200.0,3.7732,3.7732,3.7637,3.7637,331200.0
2013-01-03 12:20:00,3.96,3.97,3.96,3.96,314400.0,3.7637,3.7732,3.7637,3.7637,314400.0
2013-01-03 12:30:00,3.96,3.97,3.95,3.96,892800.0,3.7637,3.7732,3.7542,3.7637,892800.0
2013-01-03 12:40:00,3.96,3.96,3.95,3.96,1356000.0,3.7637,3.7637,3.7542,3.7637,1356000.0
2013-01-03 12:50:00,3.96,3.96,3.96,3.96,276000.0,3.7637,3.7637,3.7637,3.7637,276000.0
2013-01-03 13:00:00,3.96,3.96,3.96,3.96,232800.0,3.7637,3.7637,3.7637,3.7637,232800.0
2013-01-03 13:10:00,3.96,3.96,3.95,3.96,564000.0,3.7637,3.7637,3.7542,3.7637,564000.0
2013-01-03 13:20:00,3.96,3.97,3.96,3.97,297600.0,3.7637,3.7732,3.7637,3.7732,297600.0
2013-01-03 13:30:00,3.97,3.97,3.97,3.97,1600800.0,3.7732,3.7732,3.7732,3.7732,1600800.0
2013-01-03 13:40:00,3.97,3.97,3.96,3.97,151200.0,3.7732,3.7732,3.7637,3.7732,151200.0
2013-01-03 13:50:00,3.97,3.97,3.97,3.97,228000.0,3.7732,3.7732,3.7732,3.7732,228000.0
2013-01-03 14:00:00,3.96,3.96,3.93,3.93,3633600.0,3.7637,3.7637,3.7352,3.7352,3633600.0
2013-01-03 14:10:00,3.93,3.94,3.92,3.94,676800.0,3.7352,3.7447,3.7257,3.7447,676800.0
2013-01-03 14:20:00,3.94,3.94,3.92,3.93,408000.0,3.7447,3.7447,3.7257,3.7352,408000.0
2013-01-03 14:30:00,3.93,3.93,3.91,3.91,878400.0,3.7352,3.7352,3.7162,3.7162,878400.0
2013-01-03 14:40:00,3.91,3.93,3.91,3.93,854400.0,3.7162,3.7352,3.7162,3.7352,854400.0
2013-01-03 14:50:00,3.93,3.94,3.93,3.93,885600.0,3.7352,3.7447,3.7352,3.7352,885600.0
2013-01-03 15:00:00,3.93,3.93,3.92,3.93,482400.0,3.7352,3.7352,3.7257,3.7352,482400.0
2013-01-03 15:10:00,3.92,3.93,3.91,3.91,504000.0,3.7257,3.7352,3.7162,3.7162,504000.0
2013-01-03 15:20:00,3.91,3.92,3.9,3.91,2721600.0,3.7162,3.7257,3.7067,3.7162,2721600.0
2013-01-03 15:30:00,3.91,3.91,3.89,3.9,2054400.0,3.7162,3.7162,3.6972,3.7067,2054400.0
2013-01-03 15:40:00,3.9,3.92,3.9,3.92,840000.0,3.7067,3.7257,3.7067,3.7257,840000.0
2013-01-03 15:50:00,3.92,3.92,3.89,3.92,2332800.0,3.7257,3.7257,3.6972,3.7257,2332800.0
2013-01-04 09:30:00,3.94,3.94,3.92,3.92,3124800.0,3.7447,3.7447,3.7257,3.7257,3124800.0
2013-01-04 09:40:00,3.92,3.94,3.92,3.94,1550400.0,3.7257,3.7447,3.7257,3.7447,1550400.0
2013-01-04 09:50:00,3.94,3.96,3.94,3.95,1072800.0,3.7447,3.7637,3.7447,3.7542,1072800.0
2013-01-04 10:00:00,3.96,3.96,3.93,3.93,3336000.0,3.7637,3.7637,3.7352,3.7352,3336000.0
2013-01-04 10:10:00,3.93,3.95,3.93,3.95,976800.0,3.7352,3.7542,3.7352,3.7542,976800.0
2013-01-04 10:20:00,3.94,3.96,3.94,3.95,1533600.0,3.7447,3.7637,3.7447,3.7542,1533600.0
2013-01-04 10:30:00,3.95,3.95,3.94,3.94,1281600.0,3.7542,3.7542,3.7447,3.7447,1281600.0
2013-01-04 10:40:00,3.94,3.94,3.92,3.94,1276800.0,3.7447,3.7447,3.7257,3.7447,1276800.0
2013-01-04 10:50:00,3.94,3.94,3.93,3.93,657600.0,3.7447,3.7447,3.7352,3.7352,657600.0
2013-01-04 11:00:00,3.93,3.95,3.93,3.94,568800.0,3.7352,3.7542,3.7352,3.7447,568800.0
2013-01-04 11:10:00,3.94,3.95,3.94,3.95,523200.0,3.7447,3.7542,3.7447,3.7542,523200.0
2013-01-04 11:20:00,3.95,3.95,3.94,3.94,856800.0,3.7542,3.7542,3.7447,3.7447,856800.0
2013-01-04 11:30:00,3.94,3.96,3.94,3.95,1123200.0,3.7447,3.7637,3.7447,3.7542,1123200.0
2013-01-04 11:40:00,3.95,3.96,3.95,3.96,1089600.0,3.7542,3.7637,3.7542,3.7637,1089600.0
2013-01-04 11:50:00,3.96,3.97,3.95,3.95,2496000.0,3.7637,3.7732,3.7542,3.7542,2496000.0
2013-01-04 12:00:00,3.95,3.96,3.95,3.96,453600.0,3.7542,3.7637,3.7542,3.7637,453600.0
2013-01-04 12:10:00,3.96,3.96,3.95,3.96,1245600.0,3.7637,3.7637,3.7542,3.7637,1245600.0
2013-01-04 12:20:00,3.96,3.96,3.95,3.96,856800.0,3.7637,3.7637,3.7542,3.7637,856800.0
2013-01-04 12:30:00,3.96,3.96,3.96,3.96,808800.0,3.7637,3.7637,3.7637,3.7637,808800.0
2013-01-04 12:40:00,3.96,3.96,3.96,3.96,208800.0,3.7637,3.7637,3.7637,3.7637,208800.0
2013-01-04 12:50:00,3.96,3.96,3.95,3.95,297600.0,3.7637,3.7637,3.7542,3.7542,297600.0
2013-01-04 13:00:00,3.95,3.95,3.95,3.95,252000.0,3.7542,3.7542,3.7542,3.7542,252000.0
2013-01-04 13:10:00,3.95,3.95,3.95,3.95,297600.0,3.7542,3.7542,3.7542,3.7542,297600.0
2013-01-04 13:20:00,3.95,3.96,3.95,3.96,259200.0,3.7542,3.7637,3.7542,3.7637,259200.0
2013-01-04 13:30:00,3.96,3.96,3.96,3.96,307200.0,3.7637,3.7637,3.7637,3.7637,307200.0
2013-01-04 13:40:00,3.96,3.97,3.96,3.96,273600.0,3.7637,3.7732,3.7637,3.7637,273600.0
2013-01-04 13:50:00,3.96,3.96,3.95,3.96,780000.0,3.7637,3.7637,3.7542,3.7637,780000.0
2013-01-04 14:00:00,3.96,3.96,3.96,3.96,957600.0,3.7637,3.7637,3.7637,3.7637,957600.0
2013-01-04 14:10:00,3.96,3.96,3.96,3.96,1024800.0,3.7637,3.7637,3.7637,3.7637,1024800.0
2013-01-04 14:20:00,3.96,3.97,3.96,3.96,950400.0,3.7637,3.7732,3.7637,3.7637,950400.0
2013-01-04 14:30:00,3.97,3.97,3.96,3.96,729600.0,3.7732,3.7732,3.7637,3.7637,729600.0
2013-01-04 14:40:00,3.96,3.96,3.96,3.96,880800.0,3.7637,3.7637,3.7637,3.7637,880800.0
2013-01-04 14:50:00,3.96,3.97,3.96,3.97,916800.0,3.7637,3.7732,3.7637,3.7732,916800.0
2013-01-04 15:00:00,3.97,3.98,3.97,3.97,3422400.0,3.7732,3.7828,3.7732,3.7732,3422400.0
2013-01-04 15:10:00,3.97,3.98,3.97,3.97,4221600.0,3.7732,3.7828,3.7732,3.7732,4221600.0
2013-01-04 15:20:00,3.97,3.99,3.97,3.99,2306400.0,3.7732,3.7923,3.7732,3.7923,2306400.0
2013-01-04 15:30:00,3.99,3.99,3.98,3.99,996000.0,3.7923,3.7923,3.7828,3.7923,996000.0
2013-01-04 15:40:00,3.99,3.99,3.98,3.98,1706400.0,3.7923,3.7923,3.7828,3.7828,1706400.0
2013-01-04 15:50:00,3.98,3.99,3.97,3.98,1941600.0,3.7828,3.7923,3.7732,3.7828,1941600.0
2013-01-07 09:30:00,3.93,3.93,3.91,3.92,3033600.0,3.7352,3.7352,3.7162,3.7257,3033600.0
2013-01-07 09:40:00,3.92,3.93,3.92,3.92,1509600.0,3.7257,3.7352,3.7257,3.7257,1509600.0
2013-01-07 09:50:00,3.92,3.93,3.91,3.92,1634400.0,3.7257,3.7352,3.7162,3.7257,1634400.0
2013-01-07 10:00:00,3.92,3.93,3.92,3.93,655200.0,3.7257,3.7352,3.7257,3.7352,655200.0
2013-01-07 10:10:00,3.94,3.94,3.92,3.93,595200.0,3.7447,3.7447,3.7257,3.7352,595200.0
2013-01-07 10:20:00,3.93,3.94,3.92,3.94,592800.0,3.7352,3.7447,3.7257,3.7447,592800.0
2013-01-07 10:30:00,3.93,3.94,3.93,3.94,746400.0,3.7352,3.7447,3.7352,3.7447,746400.0
2013-01-07 10:40:00,3.94,3.94,3.93,3.94,789600.0,3.7447,3.7447,3.7352,3.7447,789600.0
2013-01-07 10:50:00,3.94,3.94,3.93,3.93,885600.0,3.7447,3.7447,3.7352,3.7352,885600.0
2013-01-07 11:00:00,3.93,3.94,3.93,3.93,900000.0,3.7352,3.7447,3.7352,3.7352,900000.0
2013-01-07 11:10:00,3.93,3.93,3.92,3.93,624000.0,3.7352,3.7352,3.7257,3.7352,624000.0
2013-01-07 11:20:00,3.93,3.94,3.93,3.93,434400.0,3.7352,3.7447,3.7352,3.7352,434400.0
2013-01-07 11:30:00,3.93,3.94,3.93,3.93,266400.0,3.7352,3.7447,3.7352,3.7352,266400.0
2013-01-07 11:40:00,3.93,3.93,3.91,3.91,1154400.0,3.7352,3.7352,3.7162,3.7162,1154400.0
2013-01-07 11:50:00,3.92,3.92,3.91,3.91,1159200.0,3.7257,3.7257,3.7162,3.7162,1159200.0
2013-01-07 12:00:00,3.91,3.91,3.9,3.91,734400.0,3.7162,3.7162,3.7067,3.7162,734400.0
2013-01-07 12:10:00,3.91,3.91,3.91,3.91,381600.0,3.7162,3.7162,3.7162,3.7162,381600.0
2013-01-07 12:20:00,3.91,3.91,3.9,3.9,734400.0,3.7162,3.7162,3.7067,3.7067,734400.0
2013-01-07 12:30:00,3.91,3.91,3.9,3.91,544800.0,3.7162,3.7162,3.7067,3.7162,544800.0
2013-01-07 12:40:00,3.91,3.91,3.9,3.91,542400.0,3.7162,3.7162,3.7067,3.7162,542400.0
2013-01-07 12:50:00,3.91,3.91,3.9,3.91,350400.0,3.7162,3.7162,3.7067,3.7162,350400.0
2013-01-07 13:00:00,3.91,3.92,3.91,3.92,626400.0,3.7162,3.7257,3.7162,3.7257,626400.0
2013-01-07 13:10:00,3.91,3.92,3.91,3.91,331200.0,3.7162,3.7257,3.7162,3.7162,331200.0
2013-01-07 13:20:00,3.92,3.92,3.91,3.92,211200.0,3.7257,3.7257,3.7162,3.7257,211200.0
2013-01-07 13:30:00,3.92,3.92,3.91,3.91,367200.0,3.7257,3.7257,3.7162,3.7162,367200.0
2013-01-07 13:40:00,3.91,3.91,3.9,3.91,470400.0,3.7162,3.7162,3.7067,3.7162,470400.0
2013-01-07 13:50:00,3.91,3.91,3.91,3.91,374400.0,3.7162,3.7162,3.7162,3.7162,374400.0
2013-01-07 14:00:00,3.91,3.92,3.91,3.92,266400.0,3.7162,3.7257,3.7162,3.7257,266400.0
2013-01-07 14:10:00,3.91,3.92,3.91,3.92,688800.0,3.7162,3.7257,3.7162,3.7257,688800.0
2013-01-07 14:20:00,3.92,3.93,3.92,3.93,1180800.0,3.7257,3.7352,3.7257,3.7352,1180800.0
2013-01-07 14:30:00,3.93,3.93,3.93,3.93,482400.0,3.7352,3.7352,3.7352,3.7352,482400.0
2013-01-07 14:40:00,3.93,3.93,3.93,3.93,571200.0,3.7352,3.7352,3.7352,3.7352,571200.0
2013-01-07 14:50:00,3.93,3.93,3.93,3.93,508800.0,3.7352,3.7352,3.7352,3.7352,508800.0
2013-01-07 15:00:00,3.93,3.93,3.93,3.93,544800.0,3.7352,3.7352,3.7352,3.7352,544800.0
2013-01-07 15:10:00,3.93,3.94,3.93,3.94,895200.0,3.7352,3.7447,3.7352,3.7447,895200.0
2013-01-07 15:20:00,3.94,3.95,3.94,3.95,1696800.0,3.7447,3.7542,3.7447,3.7542,1696800.0
2013-01-07 15:30:00,3.95,3.95,3.93,3.93,696000.0,3.7542,3.7542,3.7352,3.7352,696000.0
2013-01-07 15:40:00,3.94,3.94,3.94,3.94,1142400.0,3.7447,3.7447,3.7447,3.7447,1142400.0
2013-01-07 15:50:00,3.94,3.94,3.94,3.94,1766400.0,3.7447,3.7447,3.7447,3.7447,1766400.0
2013-01-08 09:30:00,3.92,3.94,3.92,3.93,2200800.0,3.7257,3.7447,3.7257,3.7352,2200800.0
2013-01-08 09:40:00,3.93,3.93,3.92,3.92,1764000.0,3.7352,3.7352,3.7257,3.7257,1764000.0
2013-01-08 09:50:00,3.92,3.92,3.9,3.91,2188800.0,3.7257,3.7257,3.7067,3.7162,2188800.0
2013-01-08 10:00:00,3.9,3.91,3.9,3.91,2289600.0,3.7067,3.7162,3.7067,3.7162,2289600.0
2013-01-08 10:10:00,3.91,3.91,3.88,3.89,2107200.0,3.7162,3.7162,3.6877,3.6972,2107200.0
2013-01-08 10:20:00,3.89,3.89,3.88,3.89,1267200.0,3.6972,3.6972,3.6877,3.6972,1267200.0
2013-01-08 10:30:00,3.89,3.89,3.88,3.88,1687200.0,3.6972,3.6972,3.6877,3.6877,1687200.0
2013-01-08 10:40:00,3.88,3.88,3.87,3.88,1876800.0,3.6877,3.6877,3.6782,3.6877,1876800.0
2013-01-08 10:50:00,3.88,3.88,3.87,3.88,873600.0,3.6877,3.6877,3.6782,3.6877,873600.0
2013-01-08 11:00:00,3.88,3.88,3.86,3.86,1514400.0,3.6877,3.6877,3.6687,3.6687,1514400.0
2013-01-08 11:10:00,3.86,3.87,3.86,3.87,1156800.0,3.6687,3.6782,3.6687,3.6782,1156800.0
2013-01-08 11:20:00,3.86,3.87,3.86,3.87,1281600.0,3.6687,3.6782,3.6687,3.6782,1281600.0
2013-01-08 11:30:00,3.87,3.88,3.87,3.88,1812000.0,3.6782,3.6877,3.6782,3.6877,1812000.0
2013-01-08 11:40:00,3.88,3.89,3.88,3.88,1113600.0,3.6877,3.6972,3.6877,3.6877,1113600.0
2013-01-08 11:50:00,3.88,3.89,3.88,3.88,1120800.0,3.6877,3.6972,3.6877,3.6877,1120800.0
2013-01-08 12:00:00,3.89,3.89,3.88,3.89,1065600.0,3.6972,3.6972,3.6877,3.6972,1065600.0
2013-01-08 12:10:00,3.89,3.89,3.89,3.89,316800.0,3.6972,3.6972,3.6972,3.6972,316800.0
2013-01-08 12:20:00,3.89,3.89,3.88,3.88,636000.0,3.6972,3.6972,3.6877,3.6877,636000.0
2013-01-08 12:30:00,3.89,3.89,3.87,3.88,883200.0,3.6972,3.6972,3.6782,3.6877,883200.0
2013-01-08 12:40:00,3.88,3.88,3.87,3.88,638400.0,3.6877,3.6877,3.6782,3.6877,638400.0
2013-01-08 12:50:00,3.88,3.88,3.87,3.87,871200.0,3.6877,3.6877,3.6782,3.6782,871200.0
2013-01-08 13:00:00,3.87,3.88,3.87,3.88,782400.0,3.6782,3.6877,3.6782,3.6877,782400.0
2013-01-08 13:10:00,3.88,3.89,3.88,3.89,636000.0,3.6877,3.6972,3.6877,3.6972,636000.0
2013-01-08 13:20:00,3.89,3.89,3.89,3.89,655200.0,3.6972,3.6972,3.6972,3.6972,655200.0
2013-01-08 13:30:00,3.89,3.9,3.89,3.89,369600.0,3.6972,3.7067,3.6972,3.6972,369600.0
2013-01-08 13:40:00,3.89,3.89,3.89,3.89,276000.0,3.6972,3.6972,3.6972,3.6972,276000.0
2013-01-08 13:50:00,3.89,3.9,3.89,3.9,717600.0,3.6972,3.7067,3.6972,3.7067,717600.0
2013-01-08 14:00:00,3.9,3.9,3.89,3.9,1173600.0,3.7067,3.7067,3.6972,3.7067,1173600.0
2013-01-08 14:10:00,3.9,3.9,3.89,3.89,628800.0,3.7067,3.7067,3.6972,3.6972,628800.0
2013-01-08 14:20:00,3.89,3.9,3.89,3.89,679200.0,3.6972,3.7067,3.6972,3.6972,679200.0
2013-01-08 14:30:00,3.9,3.9,3.89,3.89,981600.0,3.7067,3.7067,3.6972,3.6972,981600.0
2013-01-08 14:40:00,3.89,3.89,3.88,3.89,429600.0,3.6972,3.6972,3.6877,3.6972,429600.0
2013-01-08 14:50:00,3.89,3.89,3.89,3.89,79200.0,3.6972,3.6972,3.6972,3.6972,79200.0
2013-01-08 15:00:00,3.89,3.9,3.89,3.9,996000.0,3.6972,3.7067,3.6972,3.7067,996000.0
2013-01-08 15:10:00,3.9,3.91,3.9,3.9,1255200.0,3.7067,3.7162,3.7067,3.7067,1255200.0
2013-01-08 15:20:00,3.9,3.91,3.9,3.91,1394400.0,3.7067,3.7162,3.7067,3.7162,1394400.0
2013-01-08 15:30:00,3.91,3.91,3.89,3.9,1320000.0,3.7162,3.7162,3.6972,3.7067,1320000.0
2013-01-08 15:40:00,3.9,3.9,3.89,3.89,1771200.0,3.7067,3.7067,3.6972,3.6972,1771200.0
2013-01-08 15:50:00,3.89,3.91,3.89,3.91,3511200.0,3.6972,3.7162,3.6972,3.7162,3511200.0
2013-01-09 09:30:00,3.93,3.95,3.93,3.94,2275200.0,3.7352,3.7542,3.7352,3.7447,2275200.0
2013-01-09 09:40:00,3.94,3.94,3.93,3.94,2030400.0,3.7447,3.7447,3.7352,3.7447,2030400.0
2013-01-09 09:50:00,3.94,3.96,3.94,3.96,1692000.0,3.7447,3.7637,3.7447,3.7637,1692000.0
2013-01-09 10:00:00,3.96,3.96,3.95,3.96,1977600.0,3.7637,3.7637,3.7542,3.7637,1977600.0
2013-01-09 10:10:00,3.96,3.97,3.95,3.97,919200.0,3.7637,3.7732,3.7542,3.7732,919200.0
2013-01-09 10:20:00,3.97,3.97,3.96,3.96,1082400.0,3.7732,3.7732,3.7637,3.7637,1082400.0
2013-01-09 10:30:00,3.96,3.97,3.95,3.96,3247200.0,3.7637,3.7732,3.7542,3.7637,3247200.0
2013-01-09 10:40:00,3.95,3.96,3.94,3.95,3669600.0,3.7542,3.7637,3.7447,3.7542,3669600.0
2013-01-09 10:50:00,3.95,3.96,3.95,3.95,1173600.0,3.7542,3.7637,3.7542,3.7542,1173600.0
2013-01-09 11:00:00,3.95,3.96,3.95,3.96,645600.0,3.7542,3.7637,3.7542,3.7637,645600.0
2013-01-09 11:10:00,3.96,3.96,3.95,3.95,417600.0,3.7637,3.7637,3.7542,3.7542,417600.0
2013-01-09 11:20:00,3.95,3.95,3.95,3.95,657600.0,3.7542,3.7542,3.7542,3.7542,657600.0
2013-01-09 11:30:00,3.95,3.96,3.95,3.95,840000.0,3.7542,3.7637,3.7542,3.7542,840000.0
2013-01-09 11:40:00,3.95,3.96,3.95,3.96,561600.0,3.7542,3.7637,3.7542,3.7637,561600.0
2013-01-09 11:50:00,3.96,3.96,3.94,3.95,1128000.0,3.7637,3.7637,3.7447,3.7542,1128000.0
2013-01-09 12:00:00,3.95,3.95,3.95,3.95,566400.0,3.7542,3.7542,3.7542,3.7542,566400.0
2013-01-09 12:10:00,3.95,3.96,3.95,3.95,708000.0,3.7542,3.7637,3.7542,3.7542,708000.0
2013-01-09 12:20:00,3.95,3.95,3.95,3.95,727200.0,3.7542,3.7542,3.7542,3.7542,727200.0
2013-01-09 12:30:00,3.95,3.95,3.94,3.94,1106400.0,3.7542,3.7542,3.7447,3.7447,1106400.0
2013-01-09 12:40:00,3.94,3.94,3.92,3.93,1915200.0,3.7447,3.7447,3.7257,3.7352,1915200.0
2013-01-09 12:50:00,3.93,3.94,3.92,3.94,679200.0,3.7352,3.7447,3.7257,3.7447,679200.0
2013-01-09 13:00:00,3.94,3.94,3.93,3.93,703200.0,3.7447,3.7447,3.7352,3.7352,703200.0
2013-01-09 13:10:00,3.93,3.94,3.93,3.94,643200.0,3.7352,3.7447,3.7352,3.7447,643200.0
2013-01-09 13:20:00,3.93,3.94,3.93,3.94,408000.0,3.7352,3.7447,3.7352,3.7447,408000.0
2013-01-09 13:30:00,3.94,3.94,3.93,3.94,302400.0,3.7447,3.7447,3.7352,3.7447,302400.0
2013-01-09 13:40:00,3.94,3.94,3.94,3.94,278400.0,3.7447,3.7447,3.7447,3.7447,278400.0
2013-01-09 13:50:00,3.94,3.94,3.93,3.93,232800.0,3.7447,3.7447,3.7352,3.7352,232800.0
2013-01-09 14:00:00,3.94,3.94,3.93,3.94,139200.0,3.7447,3.7447,3.7352,3.7447,139200.0
2013-01-09 14:10:00,3.94,3.95,3.94,3.94,477600.0,3.7447,3.7542,3.7447,3.7447,477600.0
2013-01-09 14:20:00,3.94,3.94,3.94,3.94,357600.0,3.7447,3.7447,3.7447,3.7447,357600.0
2013-01-09 14:30:00,3.94,3.94,3.93,3.93,489600.0,3.7447,3.7447,3.7352,3.7352,489600.0
2013-01-09 14:40:00,3.94,3.94,3.93,3.93,619200.0,3.7447,3.7447,3.7352,3.7352,619200.0
2013-01-09 14:50:00,3.93,3.93,3.92,3.92,1152000.0,3.7352,3.7352,3.7257,3.7257,1152000.0
2013-01-09 15:00:00,3.92,3.92,3.92,3.92,1032000.0,3.7257,3.7257,3.7257,3.7257,1032000.0
2013-01-09 15:10:00,3.92,3.93,3.91,3.92,746400.0,3.7257,3.7352,3.7162,3.7257,746400.0
2013-01-09 15:20:00,3.93,3.93,3.92,3.93,744000.0,3.7352,3.7352,3.7257,3.7352,744000.0
2013-01-09 15:30:00,3.93,3.93,3.92,3.93,972000.0,3.7352,3.7352,3.7257,3.7352,972000.0
2013-01-09 15:40:00,3.93,3.93,3.92,3.93,1140000.0,3.7352,3.7352,3.7257,3.7352,1140000.0
2013-01-09 15:50:00,3.93,3.94,3.93,3.94,2306400.0,3.7352,3.7447,3.7352,3.7447,2306400.0
2013-01-10 09:30:00,4.0,4.01,3.99,3.99,2726400.0,3.8018,3.8113,3.7923,3.7923,2726400.0
2013-01-10 09:40:00,3.99,3.99,3.98,3.99,2738400.0,3.7923,3.7923,3.7828,3.7923,2738400.0
2013-01-10 09:50:00,3.98,4.0,3.98,4.0,1413600.0,3.7828,3.8018,3.7828,3.8018,1413600.0
2013-01-10 10:00:00,4.0,4.0,3.98,3.99,801600.0,3.8018,3.8018,3.7828,3.7923,801600.0
2013-01-10 10:10:00,3.99,4.0,3.98,3.99,736800.0,3.7923,3.8018,3.7828,3.7923,736800.0
2013-01-10 10:20:00,3.99,4.0,3.98,3.98,1149600.0,3.7923,3.8018,3.7828,3.7828,1149600.0
2013-01-10 10:30:00,3.98,3.98,3.95,3.97,2798400.0,3.7828,3.7828,3.7542,3.7732,2798400.0
2013-01-10 10:40:00,3.96,3.97,3.96,3.96,1824000.0,3.7637,3.7732,3.7637,3.7637,1824000.0
2013-01-10 10:50:00,3.96,3.97,3.95,3.96,1732800.0,3.7637,3.7732,3.7542,3.7637,1732800.0
2013-01-10 11:00:00,3.95,3.96,3.95,3.96,1284000.0,3.7542,3.7637,3.7542,3.7637,1284000.0
2013-01-10 11:10:00,3.96,3.96,3.94,3.95,1435200.0,3.7637,3.7637,3.7447,3.7542,1435200.0
2013-01-10 11:20:00,3.95,3.96,3.95,3.96,801600.0,3.7542,3.7637,3.7542,3.7637,801600.0
2013-01-10 11:30:00,3.96,3.96,3.96,3.96,266400.0,3.7637,3.7637,3.7637,3.7637,266400.0
2013-01-10 11:40:00,3.96,3.97,3.96,3.96,472800.0,3.7637,3.7732,3.7637,3.7637,472800.0
2013-01-10 11:50:00,3.96,3.97,3.96,3.97,787200.0,3.7637,3.7732,3.7637,3.7732,787200.0
2013-01-10 12:00:00,3.97,3.97,3.96,3.97,400800.0,3.7732,3.7732,3.7637,3.7732,400800.0
2013-01-10 12:10:00,3.97,3.97,3.96,3.97,640800.0,3.7732,3.7732,3.7637,3.7732,640800.0
2013-01-10 12:20:00,3.97,3.98,3.97,3.97,372000.0,3.7732,3.7828,3.7732,3.7732,372000.0
2013-01-10 12:30:00,3.97,3.98,3.97,3.98,307200.0,3.7732,3.7828,3.7732,3.7828,307200.0
2013-01-10 12:40:00,3.98,3.98,3.97,3.98,890400.0,3.7828,3.7828,3.7732,3.7828,890400.0
2013-01-10 12:50:00,3.98,3.99,3.97,3.99,945600.0,3.7828,3.7923,3.7732,3.7923,945600.0
2013-01-10 13:00:00,3.99,3.99,3.98,3.98,1524000.0,3.7923,3.7923,3.7828,3.7828,1524000.0
2013-01-10 13:10:00,3.98,3.98,3.98,3.98,571200.0,3.7828,3.7828,3.7828,3.7828,571200.0
2013-01-10 13:20:00,3.98,3.99,3.98,3.98,650400.0,3.7828,3.7923,3.7828,3.7828,650400.0
2013-01-10 13:30:00,3.98,3.98,3.98,3.98,256800.0,3.7828,3.7828,3.7828,3.7828,256800.0
2013-01-10 13:40:00,3.98,3.98,3.98,3.98,309600.0,3.7828,3.7828,3.7828,3.7828,309600.0
2013-01-10 13:50:00,3.98,3.99,3.98,3.99,940800.0,3.7828,3.7923,3.7828,3.7923,940800.0
2013-01-10 14:00:00,3.99,3.99,3.99,3.99,357600.0,3.7923,3.7923,3.7923,3.7923,357600.0
2013-01-10 14:10:00,3.99,3.99,3.98,3.98,268800.0,3.7923,3.7923,3.7828,3.7828,268800.0
2013-01-10 14:20:00,3.98,3.99,3.98,3.98,360000.0,3.7828,3.7923,3.7828,3.7828,360000.0
2013-01-10 14:30:00,3.98,3.99,3.98,3.99,261600.0,3.7828,3.7923,3.7828,3.7923,261600.0
2013-01-10 14:40:00,3.99,4.0,3.99,4.0,1284000.0,3.7923,3.8018,3.7923,3.8018,1284000.0
2013-01-10 14:50:00,4.0,4.02,4.0,4.01,2378400.0,3.8018,3.8208,3.8018,3.8113,2378400.0
2013-01-10 15:00:00,4.01,4.02,4.01,4.01,950400.0,3.8113,3.8208,3.8113,3.8113,950400.0
2013-01-10 15:10:00,4.01,4.02,4.01,4.02,1149600.0,3.8113,3.8208,3.8113,3.8208,1149600.0
2013-01-10 15:20:00,4.02,4.02,4.02,4.02,907200.0,3.8208,3.8208,3.8208,3.8208,907200.0
2013-01-10 15:30:00,4.02,4.02,4.02,4.02,564000.0,3.8208,3.8208,3.8208,3.8208,564000.0
2013-01-10 15:40:00,4.02,4.03,4.02,4.03,4137600.0,3.8208,3.8303,3.8208,3.8303,4137600.0
2013-01-10 15:50:00,4.03,4.03,4.02,4.03,1857600.0,3.8303,3.8303,3.8208,3.8303,1857600.0
2013-01-11 09:30:00,4.03,4.03,4.01,4.02,1392000.0,3.8303,3.8303,3.8113,3.8208,1392000.0
2013-01-11 09:40:00,4.02,4.03,4.01,4.01,1152000.0,3.8208,3.8303,3.8113,3.8113,1152000.0
2013-01-11 09:50:00,4.01,4.01,4.0,4.0,1663200.0,3.8113,3.8113,3.8018,3.8018,1663200.0
2013-01-11 10:00:00,4.0,4.01,3.99,3.99,1291200.0,3.8018,3.8113,3.7923,3.7923,1291200.0
2013-01-11 10:10:00,3.99,4.0,3.99,4.0,1099200.0,3.7923,3.8018,3.7923,3.8018,1099200.0
2013-01-11 10:20:00,3.99,4.0,3.99,3.99,837600.0,3.7923,3.8018,3.7923,3.7923,837600.0
2013-01-11 10:30:00,3.99,4.0,3.99,4.0,1334400.0,3.7923,3.8018,3.7923,3.8018,1334400.0
2013-01-11 10:40:00,4.0,4.01,4.0,4.01,919200.0,3.8018,3.8113,3.8018,3.8113,919200.0
2013-01-11 10:50:00,4.01,4.01,4.0,4.01,465600.0,3.8113,3.8113,3.8018,3.8113,465600.0
2013-01-11 11:00:00,4.01,4.02,4.01,4.01,924000.0,3.8113,3.8208,3.8113,3.8113,924000.0
2013-01-11 11:10:00,4.01,4.01,4.01,4.01,556800.0,3.8113,3.8113,3.8113,3.8113,556800.0
2013-01-11 11:20:00,4.01,4.01,4.0,4.0,933600.0,3.8113,3.8113,3.8018,3.8018,933600.0
2013-01-11 11:30:00,4.0,4.0,4.0,4.0,686400.0,3.8018,3.8018,3.8018,3.8018,686400.0
2013-01-11 11:40:00,4.01,4.01,4.01,4.01,285600.0,3.8113,3.8113,3.8113,3.8113,285600.0
2013-01-11 11:50:00,4.01,4.02,4.01,4.02,751200.0,3.8113,3.8208,3.8113,3.8208,751200.0
2013-01-11 12:00:00,4.02,4.02,4.01,4.02,482400.0,3.8208,3.8208,3.8113,3.8208,482400.0
2013-01-11 12:10:00,4.02,4.02,4.01,4.02,336000.0,3.8208,3.8208,3.8113,3.8208,336000.0
2013-01-11 12:20:00,4.02,4.02,4.01,4.01,218400.0,3.8208,3.8208,3.8113,3.8113,218400.0
2013-01-11 12:30:00,4.01,4.01,4.0,4.01,794400.0,3.8113,3.8113,3.8018,3.8113,794400.0
2013-01-11 12:40:00,4.01,4.01,4.01,4.01,153600.0,3.8113,3.8113,3.8113,3.8113,153600.0
2013-01-11 12:50:00,4.02,4.02,4.01,4.01,177600.0,3.8208,3.8208,3.8113,3.8113,177600.0
2013-01-11 13:00:00,4.01,4.01,4.01,4.01,278400.0,3.8113,3.8113,3.8113,3.8113,278400.0
2013-01-11 13:10:00,4.01,4.01,4.0,4.0,285600.0,3.8113,3.8113,3.8018,3.8018,285600.0
2013-01-11 13:20:00,4.0,4.01,4.0,4.0,266400.0,3.8018,3.8113,3.8018,3.8018,266400.0
2013-01-11 13:30:00,4.0,4.02,4.0,4.02,902400.0,3.8018,3.8208,3.8018,3.8208,902400.0
2013-01-11 13:40:00,4.01,4.01,4.0,4.01,1116000.0,3.8113,3.8113,3.8018,3.8113,1116000.0
2013-01-11 13:50:00,4.01,4.01,4.0,4.0,184800.0,3.8113,3.8113,3.8018,3.8018,184800.0
2013-01-11 14:00:00,4.0,4.01,4.0,4.01,556800.0,3.8018,3.8113,3.8018,3.8113,556800.0
2013-01-11 14:10:00,4.01,4.02,4.01,4.02,259200.0,3.8113,3.8208,3.8113,3.8208,259200.0
2013-01-11 14:20:00,4.01,4.02,4.01,4.02,216000.0,3.8113,3.8208,3.8113,3.8208,216000.0
2013-01-11 14:30:00,4.02,4.02,4.02,4.02,976800.0,3.8208,3.8208,3.8208,3.8208,976800.0
2013-01-11 14:40:00,4.02,4.02,4.01,4.01,280800.0,3.8208,3.8208,3.8113,3.8113,280800.0
2013-01-11 14:50:00,4.01,4.02,4.01,4.02,208800.0,3.8113,3.8208,3.8113,3.8208,208800.0
2013-01-11 15:00:00,4.02,4.02,4.01,4.01,988800.0,3.8208,3.8208,3.8113,3.8113,988800.0
2013-01-11 15:10:00,4.01,4.02,4.01,4.02,753600.0,3.8113,3.8208,3.8113,3.8208,753600.0
2013-01-11 15:20:00,4.02,4.03,4.02,4.03,1579200.0,3.8208,3.8303,3.8208,3.8303,1579200.0
2013-01-11 15:30:00,4.03,4.03,4.02,4.02,931200.0,3.8303,3.8303,3.8208,3.8208,931200.0
2013-01-11 15:40:00,4.02,4.03,4.02,4.03,1392000.0,3.8208,3.8303,3.8208,3.8303,1392000.0
2013-01-11 15:50:00,4.03,4.04,4.02,4.03,1752000.0,3.8303,3.8398,3.8208,3.8303,1752000.0
2013-01-14 09:30:00,4.01,4.03,4.01,4.02,2524800.0,3.8113,3.8303,3.8113,3.8208,2524800.0
2013-01-14 09:40:00,4.02,4.03,4.01,4.01,2172000.0,3.8208,3.8303,3.8113,3.8113,2172000.0
2013-01-14 09:50:00,4.01,4.01,3.99,3.99,3129600.0,3.8113,3.8113,3.7923,3.7923,3129600.0
2013-01-14 10:00:00,3.99,4.0,3.98,3.99,1377600.0,3.7923,3.8018,3.7828,3.7923,1377600.0
2013-01-14 10:10:00,3.99,4.0,3.99,3.99,571200.0,3.7923,3.8018,3.7923,3.7923,571200.0
2013-01-14 10:20:00,3.98,3.99,3.98,3.98,1658400.0,3.7828,3.7923,3.7828,3.7828,1658400.0
2013-01-14 10:30:00,3.98,4.0,3.98,4.0,842400.0,3.7828,3.8018,3.7828,3.8018,842400.0
2013-01-14 10:40:00,3.99,4.0,3.99,4.0,1080000.0,3.7923,3.8018,3.7923,3.8018,1080000.0
2013-01-14 10:50:00,4.0,4.0,4.0,4.0,381600.0,3.8018,3.8018,3.8018,3.8018,381600.0
2013-01-14 11:00:00,4.0,4.01,4.0,4.01,741600.0,3.8018,3.8113,3.8018,3.8113,741600.0
2013-01-14 11:10:00,4.01,4.01,4.0,4.0,345600.0,3.8113,3.8113,3.8018,3.8018,345600.0
2013-01-14 11:20:00,4.0,4.01,4.0,4.0,460800.0,3.8018,3.8113,3.8018,3.8018,460800.0
2013-01-14 11:30:00,4.0,4.01,4.0,4.0,585600.0,3.8018,3.8113,3.8018,3.8018,585600.0
2013-01-14 11:40:00,3.99,4.01,3.99,4.01,660000.0,3.7923,3.8113,3.7923,3.8113,660000.0
2013-01-14 11:50:00,4.0,4.01,4.0,4.01,537600.0,3.8018,3.8113,3.8018,3.8113,537600.0
2013-01-14 12:00:00,4.01,4.01,4.0,4.0,367200.0,3.8113,3.8113,3.8018,3.8018,367200.0
2013-01-14 12:10:00,4.0,4.01,4.0,4.0,633600.0,3.8018,3.8113,3.8018,3.8018,633600.0
2013-01-14 12:20:00,4.0,4.0,3.99,3.99,705600.0,3.8018,3.8018,3.7923,3.7923,705600.0
2013-01-14 12:30:00,3.99,4.0,3.99,4.0,424800.0,3.7923,3.8018,3.7923,3.8018,424800.0
2013-01-14 12:40:00,4.0,4.0,3.99,4.0,177600.0,3.8018,3.8018,3.7923,3.8018,177600.0
2013-01-14 12:50:00,4.0,4.0,4.0,4.0,96000.0,3.8018,3.8018,3.8018,3.8018,96000.0
2013-01-14 13:00:00,4.0,4.0,3.99,3.99,686400.0,3.8018,3.8018,3.7923,3.7923,686400.0
2013-01-14 13:10:00,3.99,4.01,3.99,4.01,388800.0,3.7923,3.8113,3.7923,3.8113,388800.0
2013-01-14 13:20:00,4.01,4.01,4.01,4.01,360000.0,3.8113,3.8113,3.8113,3.8113,360000.0
2013-01-14 13:30:00,4.01,4.01,4.0,4.01,412800.0,3.8113,3.8113,3.8018,3.8113,412800.0
2013-01-14 13:40:00,4.01,4.01,4.0,4.0,187200.0,3.8113,3.8113,3.8018,3.8018,187200.0
2013-01-14 13:50:00,4.0,4.0,3.99,4.0,120000.0,3.8018,3.8018,3.7923,3.8018,120000.0
2013-01-14 14:00:00,4.0,4.02,4.0,4.01,1224000.0,3.8018,3.8208,3.8018,3.8113,1224000.0
2013-01-14 14:10:00,4.01,4.02,4.01,4.01,852000.0,3.8113,3.8208,3.8113,3.8113,852000.0
2013-01-14 14:20:00,4.01,4.02,4.01,4.02,367200.0,3.8113,3.8208,3.8113,3.8208,367200.0
2013-01-14 14:30:00,4.02,4.02,4.01,4.02,768000.0,3.8208,3.8208,3.8113,3.8208,768000.0
2013-01-14 14:40:00,4.02,4.02,4.01,4.01,148800.0,3.8208,3.8208,3.8113,3.8113,148800.0
2013-01-14 14:50:00,4.01,4.02,4.01,4.02,151200.0,3.8113,3.8208,3.8113,3.8208,151200.0
2013-01-14 15:00:00,4.02,4.03,4.02,4.02,760800.0,3.8208,3.8303,3.8208,3.8208,760800.0
2013-01-14 15:10:00,4.03,4.03,4.02,4.02,468000.0,3.8303,3.8303,3.8208,3.8208,468000.0
2013-01-14 15:20:00,4.02,4.03,4.01,4.02,444000.0,3.8208,3.8303,3.8113,3.8208,444000.0
2013-01-14 15:30:00,4.02,4.02,4.0,4.01,765600.0,3.8208,3.8208,3.8018,3.8113,765600.0
2013-01-14 15:40:00,4.01,4.01,4.01,4.01,302400.0,3.8113,3.8113,3.8113,3.8113,302400.0
2013-01-14 15:50:00,4.01,4.02,4.0,4.02,2356800.0,3.8113,3.8208,3.8018,3.8208,2356800.0
2013-01-15 09:30:00,3.96,3.98,3.96,3.98,2316000.0,3.7637,3.7828,3.7637,3.7828,2316000.0
2013-01-15 09:40:00,3.98,3.98,3.96,3.97,1932000.0,3.7828,3.7828,3.7637,3.7732,1932000.0
2013-01-15 09:50:00,3.97,3.98,3.97,3.98,1670400.0,3.7732,3.7828,3.7732,3.7828,1670400.0
2013-01-15 10:00:00,3.98,3.98,3.97,3.98,1632000.0,3.7828,3.7828,3.7732,3.7828,1632000.0
2013-01-15 10:10:00,3.98,3.99,3.98,3.98,1392000.0,3.7828,3.7923,3.7828,3.7828,1392000.0
2013-01-15 10:20:00,3.98,3.98,3.97,3.97,1790400.0,3.7828,3.7828,3.7732,3.7732,1790400.0
2013-01-15 10:30:00,3.97,3.98,3.97,3.98,333600.0,3.7732,3.7828,3.7732,3.7828,333600.0
2013-01-15 10:40:00,3.98,3.99,3.98,3.98,765600.0,3.7828,3.7923,3.7828,3.7828,765600.0
2013-01-15 10:50:00,3.98,3.99,3.98,3.99,796800.0,3.7828,3.7923,3.7828,3.7923,796800.0
2013-01-15 11:00:00,3.99,4.0,3.99,3.99,576000.0,3.7923,3.8018,3.7923,3.7923,576000.0
2013-01-15 11:10:00,3.99,3.99,3.98,3.98,470400.0,3.7923,3.7923,3.7828,3.7828,470400.0
2013-01-15 11:20:00,3.98,3.99,3.98,3.99,460800.0,3.7828,3.7923,3.7828,3.7923,460800.0
2013-01-15 11:30:00,3.99,4.0,3.99,3.99,465600.0,3.7923,3.8018,3.7923,3.7923,465600.0
2013-01-15 11:40:00,4.0,4.0,3.99,4.0,360000.0,3.8018,3.8018,3.7923,3.8018,360000.0
2013-01-15 11:50:00,4.0,4.0,3.99,3.99,852000.0,3.8018,3.8018,3.7923,3.7923,852000.0
2013-01-15 12:00:00,3.99,4.0,3.99,4.0,592800.0,3.7923,3.8018,3.7923,3.8018,592800.0
2013-01-15 12:10:00,4.0,4.01,4.0,4.0,1032000.0,3.8018,3.8113,3.8018,3.8018,1032000.0
2013-01-15 12:20:00,4.0,4.0,4.0,4.0,535200.0,3.8018,3.8018,3.8018,3.8018,535200.0
2013-01-15 12:30:00,4.0,4.02,4.0,4.01,662400.0,3.8018,3.8208,3.8018,3.8113,662400.0
2013-01-15 12:40:00,4.01,4.02,4.01,4.01,830400.0,3.8113,3.8208,3.8113,3.8113,830400.0
2013-01-15 12:50:00,4.01,4.01,4.01,4.01,710400.0,3.8113,3.8113,3.8113,3.8113,710400.0
2013-01-15 13:00:00,4.01,4.01,4.01,4.01,271200.0,3.8113,3.8113,3.8113,3.8113,271200.0
2013-01-15 13:10:00,4.01,4.02,4.01,4.01,444000.0,3.8113,3.8208,3.8113,3.8113,444000.0
2013-01-15 13:20:00,4.01,4.02,4.01,4.01,544800.0,3.8113,3.8208,3.8113,3.8113,544800.0
2013-01-15 13:30:00,4.01,4.01,4.0,4.01,223200.0,3.8113,3.8113,3.8018,3.8113,223200.0
2013-01-15 13:40:00,4.01,4.01,4.01,4.01,249600.0,3.8113,3.8113,3.8113,3.8113,249600.0
2013-01-15 13:50:00,4.01,4.01,3.99,3.99,446400.0,3.8113,3.8113,3.7923,3.7923,446400.0
2013-01-15 14:00:00,3.99,4.0,3.99,4.0,348000.0,3.7923,3.8018,3.7923,3.8018,348000.0
2013-01-15 14:10:00,4.0,4.0,3.99,4.0,381600.0,3.8018,3.8018,3.7923,3.8018,381600.0
2013-01-15 14:20:00,4.0,4.0,3.99,3.99,307200.0,3.8018,3.8018,3.7923,3.7923,307200.0
2013-01-15 14:30:00,3.99,4.0,3.99,4.0,115200.0,3.7923,3.8018,3.7923,3.8018,115200.0
2013-01-15 14:40:00,4.0,4.01,4.0,4.01,900000.0,3.8018,3.8113,3.8018,3.8113,900000.0
2013-01-15 14:50:00,4.01,4.02,4.01,4.02,544800.0,3.8113,3.8208,3.8113,3.8208,544800.0
2013-01-15 15:00:00,4.02,4.03,4.02,4.02,897600.0,3.8208,3.8303,3.8208,3.8208,897600.0
2013-01-15 15:10:00,4.02,4.03,4.02,4.03,451200.0,3.8208,3.8303,3.8208,3.8303,451200.0
2013-01-15 15:20:00,4.03,4.03,4.02,4.03,1190400.0,3.8303,3.8303,3.8208,3.8303,1190400.0
2013-01-15 15:30:00,4.03,4.03,4.02,4.03,628800.0,3.8303,3.8303,3.8208,3.8303,628800.0
2013-01-15 15:40:00,4.03,4.04,4.03,4.03,1003200.0,3.8303,3.8398,3.8303,3.8303,1003200.0
2013-01-15 15:50:00,4.03,4.03,4.02,4.03,2846400.0,3.8303,3.8303,3.8208,3.8303,2846400.0
2013-01-16 09:30:00,4.0,4.01,3.99,4.0,2517600.0,3.8018,3.8113,3.7923,3.8018,2517600.0
2013-01-16 09:40:00,4.0,4.0,3.99,4.0,1125600.0,3.8018,3.8018,3.7923,3.8018,1125600.0
2013-01-16 09:50:00,4.0,4.01,4.0,4.01,664800.0,3.8018,3.8113,3.8018,3.8113,664800.0
2013-01-16 10:00:00,4.01,4.02,4.01,4.02,1005600.0,3.8113,3.8208,3.8113,3.8208,1005600.0
2013-01-16 10:10:00,4.01,4.02,4.01,4.02,909600.0,3.8113,3.8208,3.8113,3.8208,909600.0
2013-01-16 10:20:00,4.02,4.02,4.01,4.02,1315200.0,3.8208,3.8208,3.8113,3.8208,1315200.0
2013-01-16 10:30:00,4.02,4.02,4.01,4.02,775200.0,3.8208,3.8208,3.8113,3.8208,775200.0
2013-01-16 10:40:00,4.02,4.02,4.02,4.02,316800.0,3.8208,3.8208,3.8208,3.8208,316800.0
2013-01-16 10:50:00,4.02,4.02,4.01,4.01,165600.0,3.8208,3.8208,3.8113,3.8113,165600.0
2013-01-16 11:00:00,4.01,4.02,4.01,4.02,220800.0,3.8113,3.8208,3.8113,3.8208,220800.0
2013-01-16 11:10:00,4.02,4.03,4.02,4.03,705600.0,3.8208,3.8303,3.8208,3.8303,705600.0
2013-01-16 11:20:00,4.03,4.04,4.03,4.03,1260000.0,3.8303,3.8398,3.8303,3.8303,1260000.0
2013-01-16 11:30:00,4.03,4.04,4.03,4.03,662400.0,3.8303,3.8398,3.8303,3.8303,662400.0
2013-01-16 11:40:00,4.03,4.04,4.03,4.03,400800.0,3.8303,3.8398,3.8303,3.8303,400800.0
2013-01-16 11:50:00,4.03,4.04,4.02,4.03,636000.0,3.8303,3.8398,3.8208,3.8303,636000.0
2013-01-16 12:00:00,4.03,4.03,4.02,4.03,292800.0,3.8303,3.8303,3.8208,3.8303,292800.0
2013-01-16 12:10:00,4.03,4.03,4.02,4.02,352800.0,3.8303,3.8303,3.8208,3.8208,352800.0
2013-01-16 12:20:00,4.02,4.03,4.02,4.02,765600.0,3.8208,3.8303,3.8208,3.8208,765600.0
2013-01-16 12:30:00,4.02,4.03,4.02,4.03,1658400.0,3.8208,3.8303,3.8208,3.8303,1658400.0
2013-01-16 12:40:00,4.02,4.02,4.01,4.02,525600.0,3.8208,3.8208,3.8113,3.8208,525600.0
2013-01-16 12:50:00,4.02,4.02,4.02,4.02,302400.0,3.8208,3.8208,3.8208,3.8208,302400.0
2013-01-16 13:00:00,4.02,4.03,4.02,4.02,523200.0,3.8208,3.8303,3.8208,3.8208,523200.0
2013-01-16 13:10:00,4.02,4.03,4.02,4.03,434400.0,3.8208,3.8303,3.8208,3.8303,434400.0
2013-01-16 13:20:00,4.03,4.03,4.02,4.03,516000.0,3.8303,3.8303,3.8208,3.8303,516000.0
2013-01-16 13:30:00,4.03,4.04,4.03,4.04,794400.0,3.8303,3.8398,3.8303,3.8398,794400.0
2013-01-16 13:40:00,4.04,4.04,4.03,4.04,729600.0,3.8398,3.8398,3.8303,3.8398,729600.0
2013-01-16 13:50:00,4.04,4.04,4.04,4.04,117600.0,3.8398,3.8398,3.8398,3.8398,117600.0
2013-01-16 14:00:00,4.04,4.04,4.03,4.03,391200.0,3.8398,3.8398,3.8303,3.8303,391200.0
2013-01-16 14:10:00,4.03,4.04,4.03,4.04,739200.0,3.8303,3.8398,3.8303,3.8398,739200.0
2013-01-16 14:20:00,4.03,4.04,4.03,4.04,376800.0,3.8303,3.8398,3.8303,3.8398,376800.0
2013-01-16 14:30:00,4.04,4.04,4.04,4.04,787200.0,3.8398,3.8398,3.8398,3.8398,787200.0
2013-01-16 14:40:00,4.04,4.04,4.04,4.04,638400.0,3.8398,3.8398,3.8398,3.8398,638400.0
2013-01-16 14:50:00,4.04,4.04,4.04,4.04,244800.0,3.8398,3.8398,3.8398,3.8398,244800.0
2013-01-16 15:00:00,4.04,4.04,4.04,4.04,316800.0,3.8398,3.8398,3.8398,3.8398,316800.0
2013-01-16 15:10:00,4.04,4.04,4.04,4.04,307200.0,3.8398,3.8398,3.8398,3.8398,307200.0
2013-01-16 15:20:00,4.04,4.04,4.03,4.03,936000.0,3.8398,3.8398,3.8303,3.8303,936000.0
2013-01-16 15:30:00,4.03,4.04,4.02,4.03,768000.0,3.8303,3.8398,3.8208,3.8303,768000.0
2013-01-16 15:40:00,4.03,4.04,4.03,4.03,1056000.0,3.8303,3.8398,3.8303,3.8303,1056000.0
2013-01-16 15:50:00,4.03,4.03,4.02,4.03,1783200.0,3.8303,3.8303,3.8208,3.8303,1783200.0
2013-01-17 09:30:00,4.08,4.08,4.07,4.07,2431200.0,3.8778,3.8778,3.8683,3.8683,2431200.0
2013-01-17 09:40:00,4.07,4.07,4.06,4.06,1015200.0,3.8683,3.8683,3.8588,3.8588,1015200.0
2013-01-17 09:50:00,4.06,4.08,4.06,4.08,1135200.0,3.8588,3.8778,3.8588,3.8778,1135200.0
2013-01-17 10:00:00,4.07,4.08,4.05,4.07,2354400.0,3.8683,3.8778,3.8493,3.8683,2354400.0
2013-01-17 10:10:00,4.08,4.09,4.07,4.09,1322400.0,3.8778,3.8873,3.8683,3.8873,1322400.0
2013-01-17 10:20:00,4.09,4.09,4.09,4.09,607200.0,3.8873,3.8873,3.8873,3.8873,607200.0
2013-01-17 10:30:00,4.09,4.09,4.09,4.09,343200.0,3.8873,3.8873,3.8873,3.8873,343200.0
2013-01-17 10:40:00,4.09,4.09,4.08,4.08,842400.0,3.8873,3.8873,3.8778,3.8778,842400.0
2013-01-17 10:50:00,4.08,4.08,4.07,4.08,398400.0,3.8778,3.8778,3.8683,3.8778,398400.0
2013-01-17 11:00:00,4.08,4.08,4.07,4.08,172800.0,3.8778,3.8778,3.8683,3.8778,172800.0
2013-01-17 11:10:00,4.08,4.08,4.08,4.08,470400.0,3.8778,3.8778,3.8778,3.8778,470400.0
2013-01-17 11:20:00,4.08,4.09,4.08,4.09,820800.0,3.8778,3.8873,3.8778,3.8873,820800.0
2013-01-17 11:30:00,4.09,4.1,4.09,4.09,1420800.0,3.8873,3.8968,3.8873,3.8873,1420800.0
2013-01-17 11:40:00,4.09,4.1,4.09,4.1,926400.0,3.8873,3.8968,3.8873,3.8968,926400.0
2013-01-17 11:50:00,4.1,4.1,4.09,4.09,972000.0,3.8968,3.8968,3.8873,3.8873,972000.0
2013-01-17 12:00:00,4.09,4.1,4.09,4.09,369600.0,3.8873,3.8968,3.8873,3.8873,369600.0
2013-01-17 12:10:00,4.09,4.1,4.09,4.1,316800.0,3.8873,3.8968,3.8873,3.8968,316800.0
2013-01-17 12:20:00,4.1,4.11,4.1,4.11,2028000.0,3.8968,3.9063,3.8968,3.9063,2028000.0
2013-01-17 12:30:00,4.11,4.12,4.11,4.11,753600.0,3.9063,3.9158,3.9063,3.9063,753600.0
2013-01-17 12:40:00,4.11,4.11,4.11,4.11,1032000.0,3.9063,3.9063,3.9063,3.9063,1032000.0
2013-01-17 12:50:00,4.11,4.11,4.11,4.11,228000.0,3.9063,3.9063,3.9063,3.9063,228000.0
2013-01-17 13:00:00,4.11,4.11,4.1,4.1,552000.0,3.9063,3.9063,3.8968,3.8968,552000.0
2013-01-17 13:10:00,4.1,4.11,4.1,4.11,849600.0,3.8968,3.9063,3.8968,3.9063,849600.0
2013-01-17 13:20:00,4.11,4.11,4.1,4.11,816000.0,3.9063,3.9063,3.8968,3.9063,816000.0
2013-01-17 13:30:00,4.11,4.11,4.1,4.11,297600.0,3.9063,3.9063,3.8968,3.9063,297600.0
2013-01-17 13:40:00,4.11,4.11,4.11,4.11,712800.0,3.9063,3.9063,3.9063,3.9063,712800.0
2013-01-17 13:50:00,4.11,4.13,4.11,4.13,1017600.0,3.9063,3.9253,3.9063,3.9253,1017600.0
2013-01-17 14:00:00,4.13,4.13,4.12,4.13,919200.0,3.9253,3.9253,3.9158,3.9253,919200.0
2013-01-17 14:10:00,4.13,4.13,4.13,4.13,300000.0,3.9253,3.9253,3.9253,3.9253,300000.0
2013-01-17 14:20:00,4.13,4.14,4.13,4.13,1022400.0,3.9253,3.9348,3.9253,3.9253,1022400.0
2013-01-17 14:30:00,4.13,4.13,4.13,4.13,859200.0,3.9253,3.9253,3.9253,3.9253,859200.0
2013-01-17 14:40:00,4.13,4.14,4.13,4.13,681600.0,3.9253,3.9348,3.9253,3.9253,681600.0
2013-01-17 14:50:00,4.13,4.13,4.12,4.12,511200.0,3.9253,3.9253,3.9158,3.9158,511200.0
2013-01-17 15:00:00,4.12,4.13,4.12,4.13,372000.0,3.9158,3.9253,3.9158,3.9253,372000.0
2013-01-17 15:10:00,4.13,4.13,4.12,4.12,477600.0,3.9253,3.9253,3.9158,3.9158,477600.0
2013-01-17 15:20:00,4.12,4.12,4.11,4.12,672000.0,3.9158,3.9158,3.9063,3.9158,672000.0
2013-01-17 15:30:00,4.12,4.12,4.12,4.12,792000.0,3.9158,3.9158,3.9158,3.9158,792000.0
2013-01-17 15:40:00,4.12,4.13,4.12,4.12,453600.0,3.9158,3.9253,3.9158,3.9158,453600.0
2013-01-17 15:50:00,4.12,4.12,4.1,4.1,2078400.0,3.9158,3.9158,3.8968,3.8968,2078400.0
2013-01-18 09:30:00,4.1,4.11,4.08,4.08,2668800.0,3.8968,3.9063,3.8778,3.8778,2668800.0
2013-01-18 09:40:00,4.09,4.1,4.08,4.09,4207200.0,3.8873,3.8968,3.8778,3.8873,4207200.0
2013-01-18 09:50:00,4.1,4.1,4.08,4.09,1761600.0,3.8968,3.8968,3.8778,3.8873,1761600.0
2013-01-18 10:00:00,4.09,4.1,4.08,4.09,787200.0,3.8873,3.8968,3.8778,3.8873,787200.0
2013-01-18 10:10:00,4.09,4.1,4.09,4.1,410400.0,3.8873,3.8968,3.8873,3.8968,410400.0
2013-01-18 10:20:00,4.1,4.1,4.09,4.09,304800.0,3.8968,3.8968,3.8873,3.8873,304800.0
2013-01-18 10:30:00,4.09,4.09,4.08,4.08,655200.0,3.8873,3.8873,3.8778,3.8778,655200.0
2013-01-18 10:40:00,4.09,4.09,4.08,4.08,420000.0,3.8873,3.8873,3.8778,3.8778,420000.0
2013-01-18 10:50:00,4.08,4.08,4.08,4.08,998400.0,3.8778,3.8778,3.8778,3.8778,998400.0
2013-01-18 11:00:00,4.08,4.08,4.07,4.07,1792800.0,3.8778,3.8778,3.8683,3.8683,1792800.0
2013-01-18 11:10:00,4.07,4.08,4.06,4.08,955200.0,3.8683,3.8778,3.8588,3.8778,955200.0
2013-01-18 11:20:00,4.08,4.09,4.08,4.08,787200.0,3.8778,3.8873,3.8778,3.8778,787200.0
2013-01-18 11:30:00,4.08,4.08,4.07,4.08,804000.0,3.8778,3.8778,3.8683,3.8778,804000.0
2013-01-18 11:40:00,4.08,4.08,4.06,4.06,1742400.0,3.8778,3.8778,3.8588,3.8588,1742400.0
2013-01-18 11:50:00,4.06,4.07,4.06,4.07,674400.0,3.8588,3.8683,3.8588,3.8683,674400.0
2013-01-18 12:00:00,4.07,4.07,4.07,4.07,230400.0,3.8683,3.8683,3.8683,3.8683,230400.0
2013-01-18 12:10:00,4.07,4.07,4.07,4.07,676800.0,3.8683,3.8683,3.8683,3.8683,676800.0
2013-01-18 12:20:00,4.07,4.07,4.07,4.07,168000.0,3.8683,3.8683,3.8683,3.8683,168000.0
2013-01-18 12:30:00,4.07,4.08,4.07,4.07,775200.0,3.8683,3.8778,3.8683,3.8683,775200.0
2013-01-18 12:40:00,4.07,4.08,4.07,4.08,249600.0,3.8683,3.8778,3.8683,3.8778,249600.0
2013-01-18 12:50:00,4.07,4.09,4.07,4.09,1245600.0,3.8683,3.8873,3.8683,3.8873,1245600.0
2013-01-18 13:00:00,4.09,4.1,4.09,4.1,967200.0,3.8873,3.8968,3.8873,3.8968,967200.0
2013-01-18 13:10:00,4.1,4.11,4.1,4.11,964800.0,3.8968,3.9063,3.8968,3.9063,964800.0
2013-01-18 13:20:00,4.11,4.11,4.1,4.1,494400.0,3.9063,3.9063,3.8968,3.8968,494400.0
2013-01-18 13:30:00,4.1,4.1,4.1,4.1,355200.0,3.8968,3.8968,3.8968,3.8968,355200.0
2013-01-18 13:40:00,4.1,4.11,4.1,4.1,655200.0,3.8968,3.9063,3.8968,3.8968,655200.0
2013-01-18 13:50:00,4.1,4.11,4.1,4.1,180000.0,3.8968,3.9063,3.8968,3.8968,180000.0
2013-01-18 14:00:00,4.1,4.1,4.1,4.1,268800.0,3.8968,3.8968,3.8968,3.8968,268800.0
2013-01-18 14:10:00,4.11,4.11,4.1,4.1,604800.0,3.9063,3.9063,3.8968,3.8968,604800.0
2013-01-18 14:20:00,4.1,4.11,4.1,4.11,468000.0,3.8968,3.9063,3.8968,3.9063,468000.0
2013-01-18 14:30:00,4.11,4.11,4.1,4.11,388800.0,3.9063,3.9063,3.8968,3.9063,388800.0
2013-01-18 14:40:00,4.11,4.11,4.11,4.11,278400.0,3.9063,3.9063,3.9063,3.9063,278400.0
2013-01-18 14:50:00,4.11,4.11,4.11,4.11,429600.0,3.9063,3.9063,3.9063,3.9063,429600.0
2013-01-18 15:00:00,4.11,4.11,4.1,4.11,1140000.0,3.9063,3.9063,3.8968,3.9063,1140000.0
2013-01-18 15:10:00,4.11,4.11,4.1,4.11,496800.0,3.9063,3.9063,3.8968,3.9063,496800.0
2013-01-18 15:20:00,4.11,4.11,4.11,4.11,280800.0,3.9063,3.9063,3.9063,3.9063,280800.0
2013-01-18 15:30:00,4.11,4.13,4.11,4.13,2323200.0,3.9063,3.9253,3.9063,3.9253,2323200.0
2013-01-18 15:40:00,4.12,4.13,4.12,4.13,1920000.0,3.9158,3.9253,3.9158,3.9253,1920000.0
2013-01-18 15:50:00,4.13,4.14,4.13,4.14,2388000.0,3.9253,3.9348,3.9253,3.9348,2388000.0
2013-01-22 09:30:00,4.13,4.14,4.13,4.14,1644000.0,3.9253,3.9348,3.9253,3.9348,1644000.0
2013-01-22 09:40:00,4.13,4.14,4.12,4.13,1730400.0,3.9253,3.9348,3.9158,3.9253,1730400.0
2013-01-22 09:50:00,4.13,4.15,4.13,4.14,1668000.0,3.9253,3.9443,3.9253,3.9348,1668000.0
2013-01-22 10:00:00,4.14,4.14,4.12,4.13,2001600.0,3.9348,3.9348,3.9158,3.9253,2001600.0
2013-01-22 10:10:00,4.13,4.13,4.11,4.11,1363200.0,3.9253,3.9253,3.9063,3.9063,1363200.0
2013-01-22 10:20:00,4.12,4.12,4.11,4.11,876000.0,3.9158,3.9158,3.9063,3.9063,876000.0
2013-01-22 10:30:00,4.11,4.11,4.1,4.11,832800.0,3.9063,3.9063,3.8968,3.9063,832800.0
2013-01-22 10:40:00,4.11,4.12,4.11,4.12,688800.0,3.9063,3.9158,3.9063,3.9158,688800.0
2013-01-22 10:50:00,4.12,4.13,4.12,4.13,888000.0,3.9158,3.9253,3.9158,3.9253,888000.0
2013-01-22 11:00:00,4.13,4.13,4.12,4.12,888000.0,3.9253,3.9253,3.9158,3.9158,888000.0
2013-01-22 11:10:00,4.13,4.13,4.12,4.13,724800.0,3.9253,3.9253,3.9158,3.9253,724800.0
2013-01-22 11:20:00,4.13,4.14,4.13,4.13,465600.0,3.9253,3.9348,3.9253,3.9253,465600.0
2013-01-22 11:30:00,4.13,4.13,4.12,4.13,345600.0,3.9253,3.9253,3.9158,3.9253,345600.0
2013-01-22 11:40:00,4.13,4.13,4.13,4.13,117600.0,3.9253,3.9253,3.9253,3.9253,117600.0
2013-01-22 11:50:00,4.13,4.14,4.13,4.14,513600.0,3.9253,3.9348,3.9253,3.9348,513600.0
2013-01-22 12:00:00,4.14,4.14,4.14,4.14,614400.0,3.9348,3.9348,3.9348,3.9348,614400.0
2013-01-22 12:10:00,4.14,4.16,4.14,4.15,1094400.0,3.9348,3.9538,3.9348,3.9443,1094400.0
2013-01-22 12:20:00,4.16,4.16,4.15,4.16,441600.0,3.9538,3.9538,3.9443,3.9538,441600.0
2013-01-22 12:30:00,4.16,4.16,4.16,4.16,626400.0,3.9538,3.9538,3.9538,3.9538,626400.0
2013-01-22 12:40:00,4.16,4.17,4.16,4.16,974400.0,3.9538,3.9633,3.9538,3.9538,974400.0
2013-01-22 12:50:00,4.16,4.16,4.15,4.16,285600.0,3.9538,3.9538,3.9443,3.9538,285600.0
2013-01-22 13:00:00,4.16,4.16,4.16,4.16,379200.0,3.9538,3.9538,3.9538,3.9538,379200.0
2013-01-22 13:10:00,4.16,4.17,4.16,4.17,410400.0,3.9538,3.9633,3.9538,3.9633,410400.0
2013-01-22 13:20:00,4.17,4.17,4.16,4.17,576000.0,3.9633,3.9633,3.9538,3.9633,576000.0
2013-01-22 13:30:00,4.17,4.17,4.16,4.17,316800.0,3.9633,3.9633,3.9538,3.9633,316800.0
2013-01-22 13:40:00,4.17,4.17,4.17,4.17,264000.0,3.9633,3.9633,3.9633,3.9633,264000.0
2013-01-22 13:50:00,4.17,4.17,4.16,4.16,645600.0,3.9633,3.9633,3.9538,3.9538,645600.0
2013-01-22 14:00:00,4.16,4.17,4.16,4.17,362400.0,3.9538,3.9633,3.9538,3.9633,362400.0
2013-01-22 14:10:00,4.17,4.18,4.17,4.18,273600.0,3.9633,3.9728,3.9633,3.9728,273600.0
2013-01-22 14:20:00,4.18,4.18,4.17,4.18,302400.0,3.9728,3.9728,3.9633,3.9728,302400.0
2013-01-22 14:30:00,4.18,4.18,4.18,4.18,571200.0,3.9728,3.9728,3.9728,3.9728,571200.0
2013-01-22 14:40:00,4.18,4.18,4.18,4.18,273600.0,3.9728,3.9728,3.9728,3.9728,273600.0
2013-01-22 14:50:00,4.18,4.19,4.18,4.19,424800.0,3.9728,3.9823,3.9728,3.9823,424800.0
2013-01-22 15:00:00,4.19,4.19,4.18,4.18,643200.0,3.9823,3.9823,3.9728,3.9728,643200.0
2013-01-22 15:10:00,4.18,4.18,4.17,4.18,432000.0,3.9728,3.9728,3.9633,3.9728,432000.0
2013-01-22 15:20:00,4.18,4.18,4.17,4.18,751200.0,3.9728,3.9728,3.9633,3.9728,751200.0
2013-01-22 15:30:00,4.18,4.19,4.18,4.19,1185600.0,3.9728,3.9823,3.9728,3.9823,1185600.0
2013-01-22 15:40:00,4.19,4.19,4.18,4.18,1363200.0,3.9823,3.9823,3.9728,3.9728,1363200.0
2013-01-22 15:50:00,4.18,4.2,4.18,4.2,3914400.0,3.9728,3.9918,3.9728,3.9918,3914400.0
2013-01-23 09:30:00,4.2,4.21,4.19,4.2,2222400.0,3.9918,4.0014,3.9823,3.9918,2222400.0
2013-01-23 09:40:00,4.2,4.2,4.19,4.19,1636800.0,3.9918,3.9918,3.9823,3.9823,1636800.0
2013-01-23 09:50:00,4.2,4.2,4.19,4.2,981600.0,3.9918,3.9918,3.9823,3.9918,981600.0
2013-01-23 10:00:00,4.2,4.2,4.19,4.2,741600.0,3.9918,3.9918,3.9823,3.9918,741600.0
2013-01-23 10:10:00,4.2,4.21,4.2,4.2,1228800.0,3.9918,4.0014,3.9918,3.9918,1228800.0
2013-01-23 10:20:00,4.2,4.2,4.19,4.19,900000.0,3.9918,3.9918,3.9823,3.9823,900000.0
2013-01-23 10:30:00,4.19,4.19,4.18,4.18,1082400.0,3.9823,3.9823,3.9728,3.9728,1082400.0
2013-01-23 10:40:00,4.18,4.18,4.18,4.18,782400.0,3.9728,3.9728,3.9728,3.9728,782400.0
2013-01-23 10:50:00,4.18,4.19,4.18,4.19,717600.0,3.9728,3.9823,3.9728,3.9823,717600.0
2013-01-23 11:00:00,4.19,4.19,4.18,4.19,751200.0,3.9823,3.9823,3.9728,3.9823,751200.0
2013-01-23 11:10:00,4.19,4.2,4.19,4.2,506400.0,3.9823,3.9918,3.9823,3.9918,506400.0
2013-01-23 11:20:00,4.2,4.2,4.18,4.18,657600.0,3.9918,3.9918,3.9728,3.9728,657600.0
2013-01-23 11:30:00,4.18,4.19,4.18,4.19,631200.0,3.9728,3.9823,3.9728,3.9823,631200.0
2013-01-23 11:40:00,4.19,4.19,4.19,4.19,182400.0,3.9823,3.9823,3.9823,3.9823,182400.0
2013-01-23 11:50:00,4.19,4.2,4.19,4.2,1226400.0,3.9823,3.9918,3.9823,3.9918,1226400.0
2013-01-23 12:00:00,4.2,4.2,4.2,4.2,664800.0,3.9918,3.9918,3.9918,3.9918,664800.0
2013-01-23 12:10:00,4.2,4.2,4.19,4.19,261600.0,3.9918,3.9918,3.9823,3.9823,261600.0
2013-01-23 12:20:00,4.19,4.19,4.19,4.19,79200.0,3.9823,3.9823,3.9823,3.9823,79200.0
2013-01-23 12:30:00,4.19,4.2,4.19,4.19,475200.0,3.9823,3.9918,3.9823,3.9823,475200.0
2013-01-23 12:40:00,4.19,4.2,4.19,4.2,1356000.0,3.9823,3.9918,3.9823,3.9918,1356000.0
2013-01-23 12:50:00,4.2,4.21,4.19,4.2,2148000.0,3.9918,4.0014,3.9823,3.9918,2148000.0
2013-01-23 13:00:00,4.21,4.21,4.2,4.21,688800.0,4.0014,4.0014,3.9918,4.0014,688800.0
2013-01-23 13:10:00,4.21,4.21,4.2,4.21,854400.0,4.0014,4.0014,3.9918,4.0014,854400.0
2013-01-23 13:20:00,4.21,4.21,4.21,4.21,900000.0,4.0014,4.0014,4.0014,4.0014,900000.0
2013-01-23 13:30:00,4.21,4.21,4.2,4.21,5911200.0,4.0014,4.0014,3.9918,4.0014,5911200.0
2013-01-23 13:40:00,4.21,4.21,4.21,4.21,2887200.0,4.0014,4.0014,4.0014,4.0014,2887200.0
2013-01-23 13:50:00,4.21,4.21,4.21,4.21,196800.0,4.0014,4.0014,4.0014,4.0014,196800.0
2013-01-23 14:00:00,4.21,4.22,4.21,4.21,3002400.0,4.0014,4.0109,4.0014,4.0014,3002400.0
2013-01-23 14:10:00,4.21,4.21,4.21,4.21,784800.0,4.0014,4.0014,4.0014,4.0014,784800.0
2013-01-23 14:20:00,4.21,4.21,4.21,4.21,220800.0,4.0014,4.0014,4.0014,4.0014,220800.0
2013-01-23 14:30:00,4.21,4.22,4.21,4.22,528000.0,4.0014,4.0109,4.0014,4.0109,528000.0
2013-01-23 14:40:00,4.22,4.22,4.22,4.22,276000.0,4.0109,4.0109,4.0109,4.0109,276000.0
2013-01-23 14:50:00,4.22,4.23,4.22,4.23,309600.0,4.0109,4.0204,4.0109,4.0204,309600.0
2013-01-23 15:00:00,4.22,4.23,4.22,4.23,391200.0,4.0109,4.0204,4.0109,4.0204,391200.0
2013-01-23 15:10:00,4.23,4.23,4.22,4.22,465600.0,4.0204,4.0204,4.0109,4.0109,465600.0
2013-01-23 15:20:00,4.22,4.22,4.22,4.22,472800.0,4.0109,4.0109,4.0109,4.0109,472800.0
2013-01-23 15:30:00,4.22,4.22,4.21,4.22,336000.0,4.0109,4.0109,4.0014,4.0109,336000.0
2013-01-23 15:40:00,4.22,4.22,4.21,4.21,1161600.0,4.0109,4.0109,4.0014,4.0014,1161600.0
2013-01-23 15:50:00,4.22,4.22,4.21,4.22,1992000.0,4.0109,4.0109,4.0014,4.0109,1992000.0
2013-01-24 09:30:00,4.2,4.23,4.19,4.23,3775200.0,3.9918,4.0204,3.9823,4.0204,3775200.0
2013-01-24 09:40:00,4.23,4.24,4.23,4.24,1696800.0,4.0204,4.0299,4.0204,4.0299,1696800.0
2013-01-24 09:50:00,4.24,4.25,4.24,4.25,2020800.0,4.0299,4.0394,4.0299,4.0394,2020800.0
2013-01-24 10:00:00,4.25,4.28,4.25,4.27,2328000.0,4.0394,4.0679,4.0394,4.0584,2328000.0
2013-01-24 10:10:00,4.27,4.27,4.25,4.26,1039200.0,4.0584,4.0584,4.0394,4.0489,1039200.0
2013-01-24 10:20:00,4.26,4.26,4.25,4.26,628800.0,4.0489,4.0489,4.0394,4.0489,628800.0
2013-01-24 10:30:00,4.26,4.26,4.25,4.26,520800.0,4.0489,4.0489,4.0394,4.0489,520800.0
2013-01-24 10:40:00,4.26,4.27,4.25,4.27,343200.0,4.0489,4.0584,4.0394,4.0584,343200.0
2013-01-24 10:50:00,4.26,4.27,4.26,4.26,484800.0,4.0489,4.0584,4.0489,4.0489,484800.0
2013-01-24 11:00:00,4.26,4.27,4.26,4.27,348000.0,4.0489,4.0584,4.0489,4.0584,348000.0
2013-01-24 11:10:00,4.26,4.27,4.26,4.26,453600.0,4.0489,4.0584,4.0489,4.0489,453600.0
2013-01-24 11:20:00,4.26,4.28,4.26,4.28,1483200.0,4.0489,4.0679,4.0489,4.0679,1483200.0
2013-01-24 11:30:00,4.28,4.28,4.27,4.27,698400.0,4.0679,4.0679,4.0584,4.0584,698400.0
2013-01-24 11:40:00,4.27,4.28,4.26,4.26,417600.0,4.0584,4.0679,4.0489,4.0489,417600.0
2013-01-24 11:50:00,4.26,4.27,4.26,4.27,549600.0,4.0489,4.0584,4.0489,4.0584,549600.0
2013-01-24 12:00:00,4.27,4.27,4.25,4.26,1111200.0,4.0584,4.0584,4.0394,4.0489,1111200.0
2013-01-24 12:10:00,4.26,4.26,4.25,4.25,468000.0,4.0489,4.0489,4.0394,4.0394,468000.0
2013-01-24 12:20:00,4.25,4.25,4.25,4.25,554400.0,4.0394,4.0394,4.0394,4.0394,554400.0
2013-01-24 12:30:00,4.25,4.25,4.22,4.23,1627200.0,4.0394,4.0394,4.0109,4.0204,1627200.0
2013-01-24 12:40:00,4.22,4.23,4.22,4.23,907200.0,4.0109,4.0204,4.0109,4.0204,907200.0
2013-01-24 12:50:00,4.23,4.23,4.22,4.22,578400.0,4.0204,4.0204,4.0109,4.0109,578400.0
2013-01-24 13:00:00,4.22,4.22,4.21,4.22,540000.0,4.0109,4.0109,4.0014,4.0109,540000.0
2013-01-24 13:10:00,4.22,4.22,4.21,4.22,748800.0,4.0109,4.0109,4.0014,4.0109,748800.0
2013-01-24 13:20:00,4.22,4.23,4.22,4.22,979200.0,4.0109,4.0204,4.0109,4.0109,979200.0
2013-01-24 13:30:00,4.22,4.22,4.21,4.21,859200.0,4.0109,4.0109,4.0014,4.0014,859200.0
2013-01-24 13:40:00,4.21,4.21,4.19,4.19,1564800.0,4.0014,4.0014,3.9823,3.9823,1564800.0
2013-01-24 13:50:00,4.19,4.2,4.19,4.2,1164000.0,3.9823,3.9918,3.9823,3.9918,1164000.0
2013-01-24 14:00:00,4.2,4.2,4.19,4.2,357600.0,3.9918,3.9918,3.9823,3.9918,357600.0
2013-01-24 14:10:00,4.21,4.21,4.2,4.2,367200.0,4.0014,4.0014,3.9918,3.9918,367200.0
2013-01-24 14:20:00,4.2,4.2,4.2,4.2,475200.0,3.9918,3.9918,3.9918,3.9918,475200.0
2013-01-24 14:30:00,4.21,4.22,4.21,4.21,520800.0,4.0014,4.0109,4.0014,4.0014,520800.0
2013-01-24 14:40:00,4.21,4.22,4.21,4.22,230400.0,4.0014,4.0109,4.0014,4.0109,230400.0
2013-01-24 14:50:00,4.22,4.22,4.22,4.22,643200.0,4.0109,4.0109,4.0109,4.0109,643200.0
2013-01-24 15:00:00,4.22,4.23,4.21,4.22,648000.0,4.0109,4.0204,4.0014,4.0109,648000.0
2013-01-24 15:10:00,4.22,4.23,4.22,4.23,391200.0,4.0109,4.0204,4.0109,4.0204,391200.0
2013-01-24 15:20:00,4.23,4.23,4.23,4.23,388800.0,4.0204,4.0204,4.0204,4.0204,388800.0
2013-01-24 15:30:00,4.23,4.25,4.23,4.24,640800.0,4.0204,4.0394,4.0204,4.0299,640800.0
2013-01-24 15:40:00,4.24,4.24,4.23,4.23,871200.0,4.0299,4.0299,4.0204,4.0204,871200.0
2013-01-24 15:50:00,4.23,4.23,4.21,4.22,1502400.0,4.0204,4.0204,4.0014,4.0109,1502400.0
2013-01-25 09:30:00,4.26,4.27,4.25,4.26,1466400.0,4.0489,4.0584,4.0394,4.0489,1466400.0
2013-01-25 09:40:00,4.26,4.28,4.26,4.26,2232000.0,4.0489,4.0679,4.0489,4.0489,2232000.0
2013-01-25 09:50:00,4.26,4.28,4.26,4.27,650400.0,4.0489,4.0679,4.0489,4.0584,650400.0
2013-01-25 10:00:00,4.27,4.27,4.25,4.26,1192800.0,4.0584,4.0584,4.0394,4.0489,1192800.0
2013-01-25 10:10:00,4.26,4.26,4.25,4.26,362400.0,4.0489,4.0489,4.0394,4.0489,362400.0
2013-01-25 10:20:00,4.26,4.26,4.23,4.23,988800.0,4.0489,4.0489,4.0204,4.0204,988800.0
2013-01-25 10:30:00,4.23,4.24,4.23,4.23,612000.0,4.0204,4.0299,4.0204,4.0204,612000.0
2013-01-25 10:40:00,4.23,4.24,4.23,4.23,758400.0,4.0204,4.0299,4.0204,4.0204,758400.0
2013-01-25 10:50:00,4.24,4.24,4.23,4.24,619200.0,4.0299,4.0299,4.0204,4.0299,619200.0
2013-01-25 11:00:00,4.24,4.26,4.24,4.25,516000.0,4.0299,4.0489,4.0299,4.0394,516000.0
2013-01-25 11:10:00,4.25,4.25,4.24,4.24,458400.0,4.0394,4.0394,4.0299,4.0299,458400.0
2013-01-25 11:20:00,4.24,4.25,4.24,4.25,458400.0,4.0299,4.0394,4.0299,4.0394,458400.0
2013-01-25 11:30:00,4.25,4.26,4.24,4.25,453600.0,4.0394,4.0489,4.0299,4.0394,453600.0
2013-01-25 11:40:00,4.25,4.26,4.25,4.25,278400.0,4.0394,4.0489,4.0394,4.0394,278400.0
2013-01-25 11:50:00,4.25,4.25,4.24,4.24,532800.0,4.0394,4.0394,4.0299,4.0299,532800.0
2013-01-25 12:00:00,4.24,4.27,4.24,4.27,775200.0,4.0299,4.0584,4.0299,4.0584,775200.0
2013-01-25 12:10:00,4.27,4.27,4.26,4.27,583200.0,4.0584,4.0584,4.0489,4.0584,583200.0
2013-01-25 12:20:00,4.27,4.27,4.26,4.26,782400.0,4.0584,4.0584,4.0489,4.0489,782400.0
2013-01-25 12:30:00,4.26,4.26,4.26,4.26,338400.0,4.0489,4.0489,4.0489,4.0489,338400.0
2013-01-25 12:40:00,4.26,4.27,4.26,4.27,492000.0,4.0489,4.0584,4.0489,4.0584,492000.0
2013-01-25 12:50:00,4.26,4.27,4.26,4.26,307200.0,4.0489,4.0584,4.0489,4.0489,307200.0
2013-01-25 13:00:00,4.26,4.27,4.26,4.26,192000.0,4.0489,4.0584,4.0489,4.0489,192000.0
2013-01-25 13:10:00,4.27,4.27,4.26,4.27,273600.0,4.0584,4.0584,4.0489,4.0584,273600.0
2013-01-25 13:20:00,4.27,4.27,4.26,4.27,292800.0,4.0584,4.0584,4.0489,4.0584,292800.0
2013-01-25 13:30:00,4.27,4.27,4.27,4.27,319200.0,4.0584,4.0584,4.0584,4.0584,319200.0
2013-01-25 13:40:00,4.27,4.29,4.27,4.28,820800.0,4.0584,4.0774,4.0584,4.0679,820800.0
2013-01-25 13:50:00,4.28,4.28,4.27,4.28,837600.0,4.0679,4.0679,4.0584,4.0679,837600.0
2013-01-25 14:00:00,4.28,4.29,4.28,4.29,652800.0,4.0679,4.0774,4.0679,4.0774,652800.0
2013-01-25 14:10:00,4.29,4.29,4.28,4.28,501600.0,4.0774,4.0774,4.0679,4.0679,501600.0
2013-01-25 14:20:00,4.28,4.28,4.28,4.28,136800.0,4.0679,4.0679,4.0679,4.0679,136800.0
2013-01-25 14:30:00,4.28,4.29,4.28,4.29,350400.0,4.0679,4.0774,4.0679,4.0774,350400.0
2013-01-25 14:40:00,4.28,4.29,4.28,4.29,288000.0,4.0679,4.0774,4.0679,4.0774,288000.0
2013-01-25 14:50:00,4.29,4.29,4.27,4.27,650400.0,4.0774,4.0774,4.0584,4.0584,650400.0
2013-01-25 15:00:00,4.28,4.28,4.27,4.27,648000.0,4.0679,4.0679,4.0584,4.0584,648000.0
2013-01-25 15:10:00,4.27,4.28,4.27,4.27,288000.0,4.0584,4.0679,4.0584,4.0584,288000.0
2013-01-25 15:20:00,4.27,4.28,4.27,4.28,400800.0,4.0584,4.0679,4.0584,4.0679,400800.0
2013-01-25 15:30:00,4.28,4.28,4.27,4.27,650400.0,4.0679,4.0679,4.0584,4.0584,650400.0
2013-01-25 15:40:00,4.27,4.27,4.25,4.26,1166400.0,4.0584,4.0584,4.0394,4.0489,1166400.0
2013-01-25 15:50:00,4.26,4.29,4.26,4.29,2534400.0,4.0489,4.0774,4.0489,4.0774,2534400.0
2013-01-28 09:30:00,4.29,4.3,4.27,4.29,2030400.0,4.0774,4.0869,4.0584,4.0774,2030400.0
2013-01-28 09:40:00,4.28,4.29,4.27,4.28,736800.0,4.0679,4.0774,4.0584,4.0679,736800.0
2013-01-28 09:50:00,4.28,4.28,4.26,4.27,751200.0,4.0679,4.0679,4.0489,4.0584,751200.0
2013-01-28 10:00:00,4.26,4.26,4.24,4.24,1648800.0,4.0489,4.0489,4.0299,4.0299,1648800.0
2013-01-28 10:10:00,4.24,4.24,4.23,4.24,1214400.0,4.0299,4.0299,4.0204,4.0299,1214400.0
2013-01-28 10:20:00,4.24,4.25,4.24,4.25,508800.0,4.0299,4.0394,4.0299,4.0394,508800.0
2013-01-28 10:30:00,4.25,4.26,4.25,4.25,400800.0,4.0394,4.0489,4.0394,4.0394,400800.0
2013-01-28 10:40:00,4.25,4.27,4.25,4.26,319200.0,4.0394,4.0584,4.0394,4.0489,319200.0
2013-01-28 10:50:00,4.26,4.26,4.25,4.26,331200.0,4.0489,4.0489,4.0394,4.0489,331200.0
2013-01-28 11:00:00,4.26,4.27,4.26,4.26,388800.0,4.0489,4.0584,4.0489,4.0489,388800.0
2013-01-28 11:10:00,4.26,4.26,4.26,4.26,172800.0,4.0489,4.0489,4.0489,4.0489,172800.0
2013-01-28 11:20:00,4.26,4.27,4.26,4.27,295200.0,4.0489,4.0584,4.0489,4.0584,295200.0
2013-01-28 11:30:00,4.27,4.28,4.27,4.28,405600.0,4.0584,4.0679,4.0584,4.0679,405600.0
2013-01-28 11:40:00,4.28,4.28,4.27,4.28,468000.0,4.0679,4.0679,4.0584,4.0679,468000.0
2013-01-28 11:50:00,4.28,4.29,4.28,4.28,470400.0,4.0679,4.0774,4.0679,4.0679,470400.0
2013-01-28 12:00:00,4.28,4.29,4.27,4.28,199200.0,4.0679,4.0774,4.0584,4.0679,199200.0
2013-01-28 12:10:00,4.28,4.28,4.28,4.28,228000.0,4.0679,4.0679,4.0679,4.0679,228000.0
2013-01-28 12:20:00,4.28,4.28,4.27,4.27,388800.0,4.0679,4.0679,4.0584,4.0584,388800.0
2013-01-28 12:30:00,4.27,4.27,4.27,4.27,444000.0,4.0584,4.0584,4.0584,4.0584,444000.0
2013-01-28 12:40:00,4.27,4.28,4.27,4.27,189600.0,4.0584,4.0679,4.0584,4.0584,189600.0
2013-01-28 12:50:00,4.27,4.27,4.27,4.27,55200.0,4.0584,4.0584,4.0584,4.0584,55200.0
2013-01-28 13:00:00,4.27,4.27,4.26,4.26,516000.0,4.0584,4.0584,4.0489,4.0489,516000.0
2013-01-28 13:10:00,4.26,4.26,4.26,4.26,292800.0,4.0489,4.0489,4.0489,4.0489,292800.0
2013-01-28 13:20:00,4.26,4.26,4.25,4.26,453600.0,4.0489,4.0489,4.0394,4.0489,453600.0
2013-01-28 13:30:00,4.26,4.27,4.26,4.27,393600.0,4.0489,4.0584,4.0489,4.0584,393600.0
2013-01-28 13:40:00,4.27,4.27,4.26,4.27,132000.0,4.0584,4.0584,4.0489,4.0584,132000.0
2013-01-28 13:50:00,4.26,4.27,4.26,4.27,405600.0,4.0489,4.0584,4.0489,4.0584,405600.0
2013-01-28 14:00:00,4.27,4.27,4.27,4.27,79200.0,4.0584,4.0584,4.0584,4.0584,79200.0
2013-01-28 14:10:00,4.28,4.28,4.27,4.28,189600.0,4.0679,4.0679,4.0584,4.0679,189600.0
2013-01-28 14:20:00,4.28,4.28,4.27,4.28,117600.0,4.0679,4.0679,4.0584,4.0679,117600.0
2013-01-28 14:30:00,4.28,4.28,4.27,4.27,122400.0,4.0679,4.0679,4.0584,4.0584,122400.0
2013-01-28 14:40:00,4.27,4.29,4.27,4.28,184800.0,4.0584,4.0774,4.0584,4.0679,184800.0
2013-01-28 14:50:00,4.28,4.29,4.28,4.28,379200.0,4.0679,4.0774,4.0679,4.0679,379200.0
2013-01-28 15:00:00,4.28,4.29,4.27,4.28,624000.0,4.0679,4.0774,4.0584,4.0679,624000.0
2013-01-28 15:10:00,4.28,4.28,4.28,4.28,134400.0,4.0679,4.0679,4.0679,4.0679,134400.0
2013-01-28 15:20:00,4.28,4.28,4.26,4.27,912000.0,4.0679,4.0679,4.0489,4.0584,912000.0
2013-01-28 15:30:00,4.27,4.27,4.27,4.27,266400.0,4.0584,4.0584,4.0584,4.0584,266400.0
2013-01-28 15:40:00,4.27,4.28,4.27,4.28,276000.0,4.0584,4.0679,4.0584,4.0679,276000.0
2013-01-28 15:50:00,4.28,4.28,4.26,4.27,1452000.0,4.0679,4.0679,4.0489,4.0584,1452000.0
2013-01-29 09:30:00,4.25,4.27,4.25,4.26,1500000.0,4.0394,4.0584,4.0394,4.0489,1500000.0
2013-01-29 09:40:00,4.26,4.27,4.26,4.27,1080000.0,4.0489,4.0584,4.0489,4.0584,1080000.0
2013-01-29 09:50:00,4.27,4.29,4.27,4.27,924000.0,4.0584,4.0774,4.0584,4.0584,924000.0
2013-01-29 10:00:00,4.27,4.27,4.24,4.25,2349600.0,4.0584,4.0584,4.0299,4.0394,2349600.0
2013-01-29 10:10:00,4.25,4.27,4.25,4.27,494400.0,4.0394,4.0584,4.0394,4.0584,494400.0
2013-01-29 10:20:00,4.27,4.28,4.27,4.27,672000.0,4.0584,4.0679,4.0584,4.0584,672000.0
2013-01-29 10:30:00,4.27,4.27,4.26,4.26,744000.0,4.0584,4.0584,4.0489,4.0489,744000.0
2013-01-29 10:40:00,4.27,4.28,4.27,4.28,856800.0,4.0584,4.0679,4.0584,4.0679,856800.0
2013-01-29 10:50:00,4.28,4.29,4.28,4.28,614400.0,4.0679,4.0774,4.0679,4.0679,614400.0
2013-01-29 11:00:00,4.28,4.28,4.28,4.28,355200.0,4.0679,4.0679,4.0679,4.0679,355200.0
2013-01-29 11:10:00,4.28,4.29,4.27,4.28,559200.0,4.0679,4.0774,4.0584,4.0679,559200.0
2013-01-29 11:20:00,4.29,4.31,4.29,4.31,1538400.0,4.0774,4.0964,4.0774,4.0964,1538400.0
2013-01-29 11:30:00,4.31,4.31,4.3,4.3,307200.0,4.0964,4.0964,4.0869,4.0869,307200.0
2013-01-29 11:40:00,4.3,4.31,4.3,4.3,348000.0,4.0869,4.0964,4.0869,4.0869,348000.0
2013-01-29 11:50:00,4.31,4.31,4.3,4.3,1147200.0,4.0964,4.0964,4.0869,4.0869,1147200.0
2013-01-29 12:00:00,4.3,4.3,4.3,4.3,381600.0,4.0869,4.0869,4.0869,4.0869,381600.0
2013-01-29 12:10:00,4.3,4.31,4.3,4.31,384000.0,4.0869,4.0964,4.0869,4.0964,384000.0
2013-01-29 12:20:00,4.3,4.3,4.3,4.3,220800.0,4.0869,4.0869,4.0869,4.0869,220800.0
2013-01-29 12:30:00,4.3,4.31,4.3,4.31,26400.0,4.0869,4.0964,4.0869,4.0964,26400.0
2013-01-29 12:40:00,4.31,4.31,4.31,4.31,604800.0,4.0964,4.0964,4.0964,4.0964,604800.0
2013-01-29 12:50:00,4.31,4.32,4.31,4.32,400800.0,4.0964,4.1059,4.0964,4.1059,400800.0
2013-01-29 13:00:00,4.32,4.32,4.31,4.31,520800.0,4.1059,4.1059,4.0964,4.0964,520800.0
2013-01-29 13:10:00,4.32,4.32,4.31,4.32,549600.0,4.1059,4.1059,4.0964,4.1059,549600.0
2013-01-29 13:20:00,4.32,4.32,4.32,4.32,350400.0,4.1059,4.1059,4.1059,4.1059,350400.0
2013-01-29 13:30:00,4.32,4.33,4.32,4.33,676800.0,4.1059,4.1154,4.1059,4.1154,676800.0
2013-01-29 13:40:00,4.32,4.33,4.32,4.32,607200.0,4.1059,4.1154,4.1059,4.1059,607200.0
2013-01-29 13:50:00,4.31,4.32,4.31,4.32,506400.0,4.0964,4.1059,4.0964,4.1059,506400.0
2013-01-29 14:00:00,4.32,4.33,4.32,4.33,712800.0,4.1059,4.1154,4.1059,4.1154,712800.0
2013-01-29 14:10:00,4.33,4.33,4.32,4.32,172800.0,4.1154,4.1154,4.1059,4.1059,172800.0
2013-01-29 14:20:00,4.32,4.32,4.32,4.32,240000.0,4.1059,4.1059,4.1059,4.1059,240000.0
2013-01-29 14:30:00,4.32,4.33,4.32,4.33,110400.0,4.1059,4.1154,4.1059,4.1154,110400.0
2013-01-29 14:40:00,4.33,4.33,4.32,4.32,98400.0,4.1154,4.1154,4.1059,4.1059,98400.0
2013-01-29 14:50:00,4.32,4.32,4.32,4.32,288000.0,4.1059,4.1059,4.1059,4.1059,288000.0
2013-01-29 15:00:00,4.32,4.33,4.32,4.32,427200.0,4.1059,4.1154,4.1059,4.1059,427200.0
2013-01-29 15:10:00,4.32,4.34,4.32,4.33,645600.0,4.1059,4.1249,4.1059,4.1154,645600.0
2013-01-29 15:20:00,4.33,4.34,4.33,4.33,508800.0,4.1154,4.1249,4.1154,4.1154,508800.0
2013-01-29 15:30:00,4.33,4.34,4.33,4.34,662400.0,4.1154,4.1249,4.1154,4.1249,662400.0
2013-01-29 15:40:00,4.34,4.34,4.33,4.34,535200.0,4.1249,4.1249,4.1154,4.1249,535200.0
2013-01-29 15:50:00,4.34,4.34,4.33,4.33,1243200.0,4.1249,4.1249,4.1154,4.1154,1243200.0
2013-01-30 09:30:00,4.33,4.34,4.31,4.34,1620000.0,4.1154,4.1249,4.0964,4.1249,1620000.0
2013-01-30 09:40:00,4.34,4.35,4.34,4.35,472800.0,4.1249,4.1344,4.1249,4.1344,472800.0
2013-01-30 09:50:00,4.35,4.35,4.33,4.33,1838400.0,4.1344,4.1344,4.1154,4.1154,1838400.0
2013-01-30 10:00:00,4.33,4.33,4.31,4.31,1084800.0,4.1154,4.1154,4.0964,4.0964,1084800.0
2013-01-30 10:10:00,4.31,4.32,4.31,4.31,604800.0,4.0964,4.1059,4.0964,4.0964,604800.0
2013-01-30 10:20:00,4.31,4.32,4.3,4.31,693600.0,4.0964,4.1059,4.0869,4.0964,693600.0
2013-01-30 10:30:00,4.3,4.31,4.3,4.3,451200.0,4.0869,4.0964,4.0869,4.0869,451200.0
2013-01-30 10:40:00,4.3,4.31,4.29,4.31,604800.0,4.0869,4.0964,4.0774,4.0964,604800.0
2013-01-30 10:50:00,4.31,4.31,4.3,4.31,780000.0,4.0964,4.0964,4.0869,4.0964,780000.0
2013-01-30 11:00:00,4.31,4.32,4.31,4.32,343200.0,4.0964,4.1059,4.0964,4.1059,343200.0
2013-01-30 11:10:00,4.32,4.32,4.31,4.31,216000.0,4.1059,4.1059,4.0964,4.0964,216000.0
2013-01-30 11:20:00,4.31,4.32,4.31,4.32,201600.0,4.0964,4.1059,4.0964,4.1059,201600.0
2013-01-30 11:30:00,4.31,4.33,4.31,4.33,868800.0,4.0964,4.1154,4.0964,4.1154,868800.0
2013-01-30 11:40:00,4.32,4.32,4.32,4.32,213600.0,4.1059,4.1059,4.1059,4.1059,213600.0
2013-01-30 11:50:00,4.33,4.33,4.32,4.32,163200.0,4.1154,4.1154,4.1059,4.1059,163200.0
2013-01-30 12:00:00,4.32,4.32,4.31,4.32,288000.0,4.1059,4.1059,4.0964,4.1059,288000.0
2013-01-30 12:10:00,4.31,4.32,4.31,4.31,321600.0,4.0964,4.1059,4.0964,4.0964,321600.0
2013-01-30 12:20:00,4.31,4.31,4.3,4.31,544800.0,4.0964,4.0964,4.0869,4.0964,544800.0
2013-01-30 12:30:00,4.31,4.31,4.3,4.31,175200.0,4.0964,4.0964,4.0869,4.0964,175200.0
2013-01-30 12:40:00,4.31,4.32,4.31,4.32,612000.0,4.0964,4.1059,4.0964,4.1059,612000.0
2013-01-30 12:50:00,4.32,4.33,4.32,4.33,789600.0,4.1059,4.1154,4.1059,4.1154,789600.0
2013-01-30 13:00:00,4.33,4.33,4.33,4.33,722400.0,4.1154,4.1154,4.1154,4.1154,722400.0
2013-01-30 13:10:00,4.33,4.33,4.32,4.32,117600.0,4.1154,4.1154,4.1059,4.1059,117600.0
2013-01-30 13:20:00,4.32,4.33,4.32,4.33,199200.0,4.1059,4.1154,4.1059,4.1154,199200.0
2013-01-30 13:30:00,4.33,4.33,4.33,4.33,79200.0,4.1154,4.1154,4.1154,4.1154,79200.0
2013-01-30 13:40:00,4.33,4.33,4.32,4.32,204000.0,4.1154,4.1154,4.1059,4.1059,204000.0
2013-01-30 13:50:00,4.32,4.33,4.32,4.32,242400.0,4.1059,4.1154,4.1059,4.1059,242400.0
2013-01-30 14:00:00,4.32,4.32,4.32,4.32,163200.0,4.1059,4.1059,4.1059,4.1059,163200.0
2013-01-30 14:10:00,4.32,4.33,4.31,4.31,650400.0,4.1059,4.1154,4.0964,4.0964,650400.0
2013-01-30 14:20:00,4.32,4.32,4.3,4.31,1526400.0,4.1059,4.1059,4.0869,4.0964,1526400.0
2013-01-30 14:30:00,4.31,4.32,4.3,4.31,840000.0,4.0964,4.1059,4.0869,4.0964,840000.0
2013-01-30 14:40:00,4.31,4.32,4.29,4.29,1317600.0,4.0964,4.1059,4.0774,4.0774,1317600.0
2013-01-30 14:50:00,4.29,4.31,4.29,4.3,463200.0,4.0774,4.0964,4.0774,4.0869,463200.0
2013-01-30 15:00:00,4.31,4.31,4.29,4.3,1257600.0,4.0964,4.0964,4.0774,4.0869,1257600.0
2013-01-30 15:10:00,4.3,4.3,4.28,4.28,1531200.0,4.0869,4.0869,4.0679,4.0679,1531200.0
2013-01-30 15:20:00,4.28,4.29,4.28,4.28,1048800.0,4.0679,4.0774,4.0679,4.0679,1048800.0
2013-01-30 15:30:00,4.28,4.28,4.27,4.27,1500000.0,4.0679,4.0679,4.0584,4.0584,1500000.0
2013-01-30 15:40:00,4.27,4.28,4.27,4.28,1639200.0,4.0584,4.0679,4.0584,4.0679,1639200.0
2013-01-30 15:50:00,4.28,4.28,4.26,4.28,1975200.0,4.0679,4.0679,4.0489,4.0679,1975200.0
2013-01-31 09:30:00,4.26,4.26,4.24,4.26,1353600.0,4.0489,4.0489,4.0299,4.0489,1353600.0
2013-01-31 09:40:00,4.26,4.29,4.26,4.29,1996800.0,4.0489,4.0774,4.0489,4.0774,1996800.0
2013-01-31 09:50:00,4.29,4.3,4.29,4.29,1608000.0,4.0774,4.0869,4.0774,4.0774,1608000.0
2013-01-31 10:00:00,4.29,4.29,4.28,4.28,736800.0,4.0774,4.0774,4.0679,4.0679,736800.0
2013-01-31 10:10:00,4.29,4.29,4.27,4.27,1084800.0,4.0774,4.0774,4.0584,4.0584,1084800.0
2013-01-31 10:20:00,4.27,4.28,4.27,4.27,616800.0,4.0584,4.0679,4.0584,4.0584,616800.0
2013-01-31 10:30:00,4.27,4.29,4.26,4.27,554400.0,4.0584,4.0774,4.0489,4.0584,554400.0
2013-01-31 10:40:00,4.27,4.28,4.27,4.27,180000.0,4.0584,4.0679,4.0584,4.0584,180000.0
2013-01-31 10:50:00,4.27,4.27,4.26,4.26,386400.0,4.0584,4.0584,4.0489,4.0489,386400.0
2013-01-31 11:00:00,4.26,4.26,4.25,4.25,621600.0,4.0489,4.0489,4.0394,4.0394,621600.0
2013-01-31 11:10:00,4.26,4.26,4.24,4.25,883200.0,4.0489,4.0489,4.0299,4.0394,883200.0
2013-01-31 11:20:00,4.25,4.26,4.25,4.25,446400.0,4.0394,4.0489,4.0394,4.0394,446400.0
2013-01-31 11:30:00,4.25,4.25,4.24,4.25,734400.0,4.0394,4.0394,4.0299,4.0394,734400.0
2013-01-31 11:40:00,4.25,4.26,4.24,4.26,384000.0,4.0394,4.0489,4.0299,4.0489,384000.0
2013-01-31 11:50:00,4.26,4.26,4.24,4.24,628800.0,4.0489,4.0489,4.0299,4.0299,628800.0
2013-01-31 12:00:00,4.24,4.25,4.24,4.25,453600.0,4.0299,4.0394,4.0299,4.0394,453600.0
2013-01-31 12:10:00,4.25,4.26,4.25,4.26,408000.0,4.0394,4.0489,4.0394,4.0489,408000.0
2013-01-31 12:20:00,4.26,4.26,4.26,4.26,360000.0,4.0489,4.0489,4.0489,4.0489,360000.0
2013-01-31 12:30:00,4.26,4.26,4.25,4.26,192000.0,4.0489,4.0489,4.0394,4.0489,192000.0
2013-01-31 12:40:00,4.26,4.27,4.26,4.27,398400.0,4.0489,4.0584,4.0489,4.0584,398400.0
2013-01-31 12:50:00,4.27,4.27,4.27,4.27,412800.0,4.0584,4.0584,4.0584,4.0584,412800.0
2013-01-31 13:00:00,4.27,4.27,4.27,4.27,307200.0,4.0584,4.0584,4.0584,4.0584,307200.0
2013-01-31 13:10:00,4.27,4.27,4.27,4.27,50400.0,4.0584,4.0584,4.0584,4.0584,50400.0
2013-01-31 13:20:00,4.27,4.27,4.26,4.26,115200.0,4.0584,4.0584,4.0489,4.0489,115200.0
2013-01-31 13:30:00,4.27,4.27,4.27,4.27,91200.0,4.0584,4.0584,4.0584,4.0584,91200.0
2013-01-31 13:40:00,4.27,4.28,4.27,4.27,211200.0,4.0584,4.0679,4.0584,4.0584,211200.0
2013-01-31 13:50:00,4.28,4.28,4.27,4.27,220800.0,4.0679,4.0679,4.0584,4.0584,220800.0
2013-01-31 14:00:00,4.27,4.27,4.27,4.27,156000.0,4.0584,4.0584,4.0584,4.0584,156000.0
2013-01-31 14:10:00,4.27,4.27,4.26,4.27,302400.0,4.0584,4.0584,4.0489,4.0584,302400.0
2013-01-31 14:20:00,4.27,4.28,4.27,4.27,199200.0,4.0584,4.0679,4.0584,4.0584,199200.0
2013-01-31 14:30:00,4.27,4.29,4.27,4.28,691200.0,4.0584,4.0774,4.0584,4.0679,691200.0
2013-01-31 14:40:00,4.28,4.29,4.28,4.28,386400.0,4.0679,4.0774,4.0679,4.0679,386400.0
2013-01-31 14:50:00,4.28,4.29,4.28,4.28,163200.0,4.0679,4.0774,4.0679,4.0679,163200.0
2013-01-31 15:00:00,4.28,4.28,4.26,4.26,907200.0,4.0679,4.0679,4.0489,4.0489,907200.0
2013-01-31 15:10:00,4.27,4.27,4.26,4.27,319200.0,4.0584,4.0584,4.0489,4.0584,319200.0
2013-01-31 15:20:00,4.27,4.27,4.25,4.26,588000.0,4.0584,4.0584,4.0394,4.0489,588000.0
2013-01-31 15:30:00,4.26,4.27,4.25,4.26,350400.0,4.0489,4.0584,4.0394,4.0489,350400.0
2013-01-31 15:40:00,4.26,4.26,4.25,4.25,384000.0,4.0489,4.0489,4.0394,4.0394,384000.0
2013-01-31 15:50:00,4.25,4.27,4.24,4.25,1915200.0,4.0394,4.0584,4.0299,4.0394,1915200.0
2013-02-01 09:30:00,4.32,4.33,4.31,4.31,2500800.0,4.1059,4.1154,4.0964,4.0964,2500800.0
2013-02-01 09:40:00,4.31,4.32,4.31,4.31,1341600.0,4.0964,4.1059,4.0964,4.0964,1341600.0
2013-02-01 09:50:00,4.31,4.32,4.3,4.32,1344000.0,4.0964,4.1059,4.0869,4.1059,1344000.0
2013-02-01 10:00:00,4.31,4.36,4.31,4.35,3225600.0,4.0964,4.1439,4.0964,4.1344,3225600.0
2013-02-01 10:10:00,4.35,4.35,4.34,4.35,1778400.0,4.1344,4.1344,4.1249,4.1344,1778400.0
2013-02-01 10:20:00,4.35,4.36,4.33,4.33,2044800.0,4.1344,4.1439,4.1154,4.1154,2044800.0
2013-02-01 10:30:00,4.33,4.34,4.33,4.34,672000.0,4.1154,4.1249,4.1154,4.1249,672000.0
2013-02-01 10:40:00,4.34,4.35,4.34,4.34,674400.0,4.1249,4.1344,4.1249,4.1249,674400.0
2013-02-01 10:50:00,4.34,4.35,4.33,4.35,897600.0,4.1249,4.1344,4.1154,4.1344,897600.0
2013-02-01 11:00:00,4.36,4.36,4.35,4.35,710400.0,4.1439,4.1439,4.1344,4.1344,710400.0
2013-02-01 11:10:00,4.35,4.36,4.35,4.36,686400.0,4.1344,4.1439,4.1344,4.1439,686400.0
2013-02-01 11:20:00,4.36,4.36,4.35,4.35,583200.0,4.1439,4.1439,4.1344,4.1344,583200.0
2013-02-01 11:30:00,4.35,4.36,4.35,4.36,343200.0,4.1344,4.1439,4.1344,4.1439,343200.0
2013-02-01 11:40:00,4.36,4.37,4.36,4.37,1058400.0,4.1439,4.1534,4.1439,4.1534,1058400.0
2013-02-01 11:50:00,4.37,4.37,4.36,4.37,616800.0,4.1534,4.1534,4.1439,4.1534,616800.0
2013-02-01 12:00:00,4.37,4.38,4.37,4.38,492000.0,4.1534,4.1629,4.1534,4.1629,492000.0
2013-02-01 12:10:00,4.38,4.38,4.37,4.37,544800.0,4.1629,4.1629,4.1534,4.1534,544800.0
2013-02-01 12:20:00,4.37,4.37,4.37,4.37,153600.0,4.1534,4.1534,4.1534,4.1534,153600.0
2013-02-01 12:30:00,4.37,4.38,4.37,4.37,943200.0,4.1534,4.1629,4.1534,4.1534,943200.0
2013-02-01 12:40:00,4.37,4.38,4.37,4.37,463200.0,4.1534,4.1629,4.1534,4.1534,463200.0
2013-02-01 12:50:00,4.37,4.38,4.37,4.38,343200.0,4.1534,4.1629,4.1534,4.1629,343200.0
2013-02-01 13:00:00,4.38,4.38,4.37,4.37,252000.0,4.1629,4.1629,4.1534,4.1534,252000.0
2013-02-01 13:10:00,4.37,4.38,4.37,4.38,609600.0,4.1534,4.1629,4.1534,4.1629,609600.0
2013-02-01 13:20:00,4.38,4.38,4.37,4.38,333600.0,4.1629,4.1629,4.1534,4.1629,333600.0
2013-02-01 13:30:00,4.38,4.39,4.38,4.38,748800.0,4.1629,4.1724,4.1629,4.1629,748800.0
2013-02-01 13:40:00,4.38,4.38,4.38,4.38,254400.0,4.1629,4.1629,4.1629,4.1629,254400.0
2013-02-01 13:50:00,4.38,4.39,4.38,4.39,492000.0,4.1629,4.1724,4.1629,4.1724,492000.0
2013-02-01 14:00:00,4.39,4.39,4.38,4.38,350400.0,4.1724,4.1724,4.1629,4.1629,350400.0
2013-02-01 14:10:00,4.38,4.38,4.37,4.38,415200.0,4.1629,4.1629,4.1534,4.1629,415200.0
2013-02-01 14:20:00,4.38,4.38,4.38,4.38,446400.0,4.1629,4.1629,4.1629,4.1629,446400.0
2013-02-01 14:30:00,4.38,4.38,4.37,4.37,513600.0,4.1629,4.1629,4.1534,4.1534,513600.0
2013-02-01 14:40:00,4.37,4.38,4.37,4.37,225600.0,4.1534,4.1629,4.1534,4.1534,225600.0
2013-02-01 14:50:00,4.37,4.37,4.36,4.37,655200.0,4.1534,4.1534,4.1439,4.1534,655200.0
2013-02-01 15:00:00,4.37,4.37,4.37,4.37,211200.0,4.1534,4.1534,4.1534,4.1534,211200.0
2013-02-01 15:10:00,4.37,4.37,4.37,4.37,456000.0,4.1534,4.1534,4.1534,4.1534,456000.0
2013-02-01 15:20:00,4.37,4.37,4.36,4.36,643200.0,4.1534,4.1534,4.1439,4.1439,643200.0
2013-02-01 15:30:00,4.36,4.37,4.36,4.37,768000.0,4.1439,4.1534,4.1439,4.1534,768000.0
2013-02-01 15:40:00,4.37,4.39,4.37,4.38,1072800.0,4.1534,4.1724,4.1534,4.1629,1072800.0
2013-02-01 15:50:00,4.38,4.38,4.37,4.37,1946400.0,4.1629,4.1629,4.1534,4.1534,1946400.0
2013-02-04 09:30:00,4.29,4.31,4.29,4.3,1809600.0,4.0774,4.0964,4.0774,4.0869,1809600.0
2013-02-04 09:40:00,4.3,4.3,4.28,4.3,1718400.0,4.0869,4.0869,4.0679,4.0869,1718400.0
2013-02-04 09:50:00,4.3,4.32,4.29,4.31,1344000.0,4.0869,4.1059,4.0774,4.0964,1344000.0
2013-02-04 10:00:00,4.31,4.32,4.29,4.31,1552800.0,4.0964,4.1059,4.0774,4.0964,1552800.0
2013-02-04 10:10:00,4.31,4.31,4.29,4.29,1720800.0,4.0964,4.0964,4.0774,4.0774,1720800.0
2013-02-04 10:20:00,4.29,4.3,4.29,4.3,710400.0,4.0774,4.0869,4.0774,4.0869,710400.0
2013-02-04 10:30:00,4.3,4.3,4.28,4.28,1389600.0,4.0869,4.0869,4.0679,4.0679,1389600.0
2013-02-04 10:40:00,4.28,4.29,4.27,4.29,931200.0,4.0679,4.0774,4.0584,4.0774,931200.0
2013-02-04 10:50:00,4.29,4.29,4.28,4.28,415200.0,4.0774,4.0774,4.0679,4.0679,415200.0
2013-02-04 11:00:00,4.28,4.28,4.27,4.28,720000.0,4.0679,4.0679,4.0584,4.0679,720000.0
2013-02-04 11:10:00,4.28,4.29,4.27,4.28,645600.0,4.0679,4.0774,4.0584,4.0679,645600.0
2013-02-04 11:20:00,4.28,4.28,4.27,4.27,1161600.0,4.0679,4.0679,4.0584,4.0584,1161600.0
2013-02-04 11:30:00,4.26,4.27,4.25,4.25,1492800.0,4.0489,4.0584,4.0394,4.0394,1492800.0
2013-02-04 11:40:00,4.25,4.26,4.25,4.26,537600.0,4.0394,4.0489,4.0394,4.0489,537600.0
2013-02-04 11:50:00,4.26,4.26,4.24,4.25,446400.0,4.0489,4.0489,4.0299,4.0394,446400.0
2013-02-04 12:00:00,4.25,4.25,4.23,4.24,1094400.0,4.0394,4.0394,4.0204,4.0299,1094400.0
2013-02-04 12:10:00,4.24,4.25,4.24,4.25,542400.0,4.0299,4.0394,4.0299,4.0394,542400.0
2013-02-04 12:20:00,4.25,4.25,4.24,4.25,345600.0,4.0394,4.0394,4.0299,4.0394,345600.0
2013-02-04 12:30:00,4.25,4.26,4.25,4.26,621600.0,4.0394,4.0489,4.0394,4.0489,621600.0
2013-02-04 12:40:00,4.26,4.26,4.26,4.26,804000.0,4.0489,4.0489,4.0489,4.0489,804000.0
2013-02-04 12:50:00,4.26,4.26,4.25,4.25,307200.0,4.0489,4.0489,4.0394,4.0394,307200.0
2013-02-04 13:00:00,4.25,4.26,4.25,4.26,499200.0,4.0394,4.0489,4.0394,4.0489,499200.0
2013-02-04 13:10:00,4.26,4.26,4.25,4.26,460800.0,4.0489,4.0489,4.0394,4.0489,460800.0
2013-02-04 13:20:00,4.26,4.26,4.25,4.25,309600.0,4.0489,4.0489,4.0394,4.0394,309600.0
2013-02-04 13:30:00,4.25,4.26,4.25,4.25,720000.0,4.0394,4.0489,4.0394,4.0394,720000.0
2013-02-04 13:40:00,4.25,4.25,4.24,4.24,552000.0,4.0394,4.0394,4.0299,4.0299,552000.0
2013-02-04 13:50:00,4.24,4.25,4.24,4.25,931200.0,4.0299,4.0394,4.0299,4.0394,931200.0
2013-02-04 14:00:00,4.25,4.25,4.24,4.24,516000.0,4.0394,4.0394,4.0299,4.0299,516000.0
2013-02-04 14:10:00,4.25,4.25,4.25,4.25,220800.0,4.0394,4.0394,4.0394,4.0394,220800.0
2013-02-04 14:20:00,4.24,4.26,4.24,4.26,477600.0,4.0299,4.0489,4.0299,4.0489,477600.0
2013-02-04 14:30:00,4.26,4.26,4.25,4.26,273600.0,4.0489,4.0489,4.0394,4.0489,273600.0
2013-02-04 14:40:00,4.26,4.27,4.26,4.26,326400.0,4.0489,4.0584,4.0489,4.0489,326400.0
2013-02-04 14:50:00,4.26,4.27,4.25,4.27,624000.0,4.0489,4.0584,4.0394,4.0584,624000.0
2013-02-04 15:00:00,4.27,4.27,4.26,4.26,508800.0,4.0584,4.0584,4.0489,4.0489,508800.0
2013-02-04 15:10:00,4.26,4.26,4.25,4.26,163200.0,4.0489,4.0489,4.0394,4.0489,163200.0
2013-02-04 15:20:00,4.26,4.27,4.25,4.26,765600.0,4.0489,4.0584,4.0394,4.0489,765600.0
2013-02-04 15:30:00,4.26,4.26,4.24,4.24,717600.0,4.0489,4.0489,4.0299,4.0299,717600.0
2013-02-04 15:40:00,4.24,4.24,4.23,4.23,1665600.0,4.0299,4.0299,4.0204,4.0204,1665600.0
2013-02-04 15:50:00,4.23,4.23,4.22,4.23,4276800.0,4.0204,4.0204,4.0109,4.0204,4276800.0
2013-02-05 09:30:00,4.3,4.31,4.29,4.3,4317600.0,4.0869,4.0964,4.0774,4.0869,4317600.0
2013-02-05 09:40:00,4.3,4.31,4.3,4.31,1346400.0,4.0869,4.0964,4.0869,4.0964,1346400.0
2013-02-05 09:50:00,4.31,4.33,4.31,4.33,2628000.0,4.0964,4.1154,4.0964,4.1154,2628000.0
2013-02-05 10:00:00,4.33,4.34,4.32,4.33,1802400.0,4.1154,4.1249,4.1059,4.1154,1802400.0
2013-02-05 10:10:00,4.33,4.34,4.32,4.32,1584000.0,4.1154,4.1249,4.1059,4.1059,1584000.0
2013-02-05 10:20:00,4.32,4.34,4.32,4.33,1540800.0,4.1059,4.1249,4.1059,4.1154,1540800.0
2013-02-05 10:30:00,4.33,4.34,4.32,4.34,1684800.0,4.1154,4.1249,4.1059,4.1249,1684800.0
2013-02-05 10:40:00,4.34,4.35,4.34,4.34,1365600.0,4.1249,4.1344,4.1249,4.1249,1365600.0
2013-02-05 10:50:00,4.34,4.35,4.34,4.34,556800.0,4.1249,4.1344,4.1249,4.1249,556800.0
2013-02-05 11:00:00,4.34,4.35,4.34,4.34,972000.0,4.1249,4.1344,4.1249,4.1249,972000.0
2013-02-05 11:10:00,4.34,4.35,4.34,4.34,552000.0,4.1249,4.1344,4.1249,4.1249,552000.0
2013-02-05 11:20:00,4.34,4.34,4.34,4.34,660000.0,4.1249,4.1249,4.1249,4.1249,660000.0
2013-02-05 11:30:00,4.34,4.35,4.34,4.34,571200.0,4.1249,4.1344,4.1249,4.1249,571200.0
2013-02-05 11:40:00,4.34,4.34,4.33,4.34,1293600.0,4.1249,4.1249,4.1154,4.1249,1293600.0
2013-02-05 11:50:00,4.34,4.34,4.33,4.34,180000.0,4.1249,4.1249,4.1154,4.1249,180000.0
2013-02-05 12:00:00,4.34,4.34,4.33,4.34,391200.0,4.1249,4.1249,4.1154,4.1249,391200.0
2013-02-05 12:10:00,4.34,4.34,4.34,4.34,379200.0,4.1249,4.1249,4.1249,4.1249,379200.0
2013-02-05 12:20:00,4.34,4.34,4.33,4.33,496800.0,4.1249,4.1249,4.1154,4.1154,496800.0
2013-02-05 12:30:00,4.33,4.34,4.33,4.33,616800.0,4.1154,4.1249,4.1154,4.1154,616800.0
2013-02-05 12:40:00,4.33,4.34,4.33,4.34,494400.0,4.1154,4.1249,4.1154,4.1249,494400.0
2013-02-05 12:50:00,4.34,4.34,4.34,4.34,333600.0,4.1249,4.1249,4.1249,4.1249,333600.0
2013-02-05 13:00:00,4.34,4.35,4.34,4.35,794400.0,4.1249,4.1344,4.1249,4.1344,794400.0
2013-02-05 13:10:00,4.35,4.35,4.35,4.35,451200.0,4.1344,4.1344,4.1344,4.1344,451200.0
2013-02-05 13:20:00,4.35,4.36,4.35,4.36,1524000.0,4.1344,4.1439,4.1344,4.1439,1524000.0
2013-02-05 13:30:00,4.36,4.37,4.36,4.36,753600.0,4.1439,4.1534,4.1439,4.1439,753600.0
2013-02-05 13:40:00,4.37,4.37,4.36,4.36,372000.0,4.1534,4.1534,4.1439,4.1439,372000.0
2013-02-05 13:50:00,4.36,4.37,4.36,4.36,352800.0,4.1439,4.1534,4.1439,4.1439,352800.0
2013-02-05 14:00:00,4.36,4.37,4.36,4.37,547200.0,4.1439,4.1534,4.1439,4.1534,547200.0
2013-02-05 14:10:00,4.37,4.38,4.37,4.37,1142400.0,4.1534,4.1629,4.1534,4.1534,1142400.0
2013-02-05 14:20:00,4.38,4.38,4.37,4.37,410400.0,4.1629,4.1629,4.1534,4.1534,410400.0
2013-02-05 14:30:00,4.37,4.38,4.37,4.38,643200.0,4.1534,4.1629,4.1534,4.1629,643200.0
2013-02-05 14:40:00,4.38,4.39,4.38,4.39,1017600.0,4.1629,4.1724,4.1629,4.1724,1017600.0
2013-02-05 14:50:00,4.39,4.39,4.38,4.38,379200.0,4.1724,4.1724,4.1629,4.1629,379200.0
2013-02-05 15:00:00,4.38,4.38,4.38,4.38,789600.0,4.1629,4.1629,4.1629,4.1629,789600.0
2013-02-05 15:10:00,4.38,4.39,4.38,4.38,664800.0,4.1629,4.1724,4.1629,4.1629,664800.0
2013-02-05 15:20:00,4.38,4.38,4.37,4.38,693600.0,4.1629,4.1629,4.1534,4.1629,693600.0
2013-02-05 15:30:00,4.38,4.38,4.37,4.38,1296000.0,4.1629,4.1629,4.1534,4.1629,1296000.0
2013-02-05 15:40:00,4.38,4.38,4.37,4.37,830400.0,4.1629,4.1629,4.1534,4.1534,830400.0
2013-02-05 15:50:00,4.37,4.37,4.35,4.35,1891200.0,4.1534,4.1534,4.1344,4.1344,1891200.0
2013-02-06 09:30:00,4.31,4.32,4.3,4.32,2940000.0,4.0964,4.1059,4.0869,4.1059,2940000.0
2013-02-06 09:40:00,4.32,4.33,4.31,4.32,1963200.0,4.1059,4.1154,4.0964,4.1059,1963200.0
2013-02-06 09:50:00,4.32,4.34,4.32,4.34,988800.0,4.1059,4.1249,4.1059,4.1249,988800.0
2013-02-06 10:00:00,4.33,4.34,4.32,4.33,1449600.0,4.1154,4.1249,4.1059,4.1154,1449600.0
2013-02-06 10:10:00,4.33,4.34,4.33,4.33,871200.0,4.1154,4.1249,4.1154,4.1154,871200.0
2013-02-06 10:20:00,4.33,4.34,4.33,4.34,916800.0,4.1154,4.1249,4.1154,4.1249,916800.0
2013-02-06 10:30:00,4.34,4.34,4.32,4.32,936000.0,4.1249,4.1249,4.1059,4.1059,936000.0
2013-02-06 10:40:00,4.32,4.34,4.32,4.34,544800.0,4.1059,4.1249,4.1059,4.1249,544800.0
2013-02-06 10:50:00,4.34,4.35,4.34,4.34,1291200.0,4.1249,4.1344,4.1249,4.1249,1291200.0
2013-02-06 11:00:00,4.34,4.36,4.34,4.35,1236000.0,4.1249,4.1439,4.1249,4.1344,1236000.0
2013-02-06 11:10:00,4.35,4.36,4.35,4.36,902400.0,4.1344,4.1439,4.1344,4.1439,902400.0
2013-02-06 11:20:00,4.36,4.37,4.36,4.36,916800.0,4.1439,4.1534,4.1439,4.1439,916800.0
2013-02-06 11:30:00,4.36,4.36,4.35,4.35,794400.0,4.1439,4.1439,4.1344,4.1344,794400.0
2013-02-06 11:40:00,4.35,4.36,4.35,4.35,650400.0,4.1344,4.1439,4.1344,4.1344,650400.0
2013-02-06 11:50:00,4.35,4.36,4.35,4.36,348000.0,4.1344,4.1439,4.1344,4.1439,348000.0
2013-02-06 12:00:00,4.36,4.36,4.35,4.36,405600.0,4.1439,4.1439,4.1344,4.1439,405600.0
2013-02-06 12:10:00,4.36,4.37,4.36,4.37,276000.0,4.1439,4.1534,4.1439,4.1534,276000.0
2013-02-06 12:20:00,4.36,4.37,4.36,4.36,727200.0,4.1439,4.1534,4.1439,4.1439,727200.0
2013-02-06 12:30:00,4.36,4.37,4.36,4.36,583200.0,4.1439,4.1534,4.1439,4.1439,583200.0
2013-02-06 12:40:00,4.36,4.37,4.36,4.36,837600.0,4.1439,4.1534,4.1439,4.1439,837600.0
2013-02-06 12:50:00,4.36,4.37,4.35,4.35,523200.0,4.1439,4.1534,4.1344,4.1344,523200.0
2013-02-06 13:00:00,4.35,4.35,4.33,4.34,1382400.0,4.1344,4.1344,4.1154,4.1249,1382400.0
2013-02-06 13:10:00,4.34,4.34,4.33,4.34,609600.0,4.1249,4.1249,4.1154,4.1249,609600.0
2013-02-06 13:20:00,4.34,4.34,4.32,4.32,957600.0,4.1249,4.1249,4.1059,4.1059,957600.0
2013-02-06 13:30:00,4.32,4.32,4.31,4.32,1190400.0,4.1059,4.1059,4.0964,4.1059,1190400.0
2013-02-06 13:40:00,4.32,4.33,4.32,4.33,276000.0,4.1059,4.1154,4.1059,4.1154,276000.0
2013-02-06 13:50:00,4.33,4.33,4.32,4.32,292800.0,4.1154,4.1154,4.1059,4.1059,292800.0
2013-02-06 14:00:00,4.32,4.33,4.32,4.33,679200.0,4.1059,4.1154,4.1059,4.1154,679200.0
2013-02-06 14:10:00,4.33,4.33,4.33,4.33,446400.0,4.1154,4.1154,4.1154,4.1154,446400.0
2013-02-06 14:20:00,4.33,4.34,4.33,4.33,612000.0,4.1154,4.1249,4.1154,4.1154,612000.0
2013-02-06 14:30:00,4.33,4.33,4.33,4.33,540000.0,4.1154,4.1154,4.1154,4.1154,540000.0
2013-02-06 14:40:00,4.33,4.34,4.33,4.34,878400.0,4.1154,4.1249,4.1154,4.1249,878400.0
2013-02-06 14:50:00,4.34,4.35,4.33,4.34,621600.0,4.1249,4.1344,4.1154,4.1249,621600.0
2013-02-06 15:00:00,4.35,4.35,4.35,4.35,451200.0,4.1344,4.1344,4.1344,4.1344,451200.0
2013-02-06 15:10:00,4.35,4.35,4.34,4.34,1197600.0,4.1344,4.1344,4.1249,4.1249,1197600.0
2013-02-06 15:20:00,4.34,4.36,4.34,4.36,976800.0,4.1249,4.1439,4.1249,4.1439,976800.0
2013-02-06 15:30:00,4.36,4.36,4.35,4.35,712800.0,4.1439,4.1439,4.1344,4.1344,712800.0
2013-02-06 15:40:00,4.35,4.36,4.35,4.35,1332000.0,4.1344,4.1439,4.1344,4.1344,1332000.0
2013-02-06 15:50:00,4.35,4.37,4.35,4.36,2822400.0,4.1344,4.1534,4.1344,4.1439,2822400.0
2013-02-07 09:30:00,4.37,4.38,4.36,4.37,2820000.0,4.1534,4.1629,4.1439,4.1534,2820000.0
2013-02-07 09:40:00,4.36,4.37,4.35,4.37,1346400.0,4.1439,4.1534,4.1344,4.1534,1346400.0
2013-02-07 09:50:00,4.37,4.37,4.34,4.35,1070400.0,4.1534,4.1534,4.1249,4.1344,1070400.0
2013-02-07 10:00:00,4.35,4.36,4.34,4.34,763200.0,4.1344,4.1439,4.1249,4.1249,763200.0
2013-02-07 10:10:00,4.34,4.34,4.31,4.32,2380800.0,4.1249,4.1249,4.0964,4.1059,2380800.0
2013-02-07 10:20:00,4.32,4.32,4.28,4.29,2272800.0,4.1059,4.1059,4.0679,4.0774,2272800.0
2013-02-07 10:30:00,4.29,4.3,4.27,4.28,2078400.0,4.0774,4.0869,4.0584,4.0679,2078400.0
2013-02-07 10:40:00,4.28,4.29,4.26,4.27,1560000.0,4.0679,4.0774,4.0489,4.0584,1560000.0
2013-02-07 10:50:00,4.27,4.29,4.26,4.29,2109600.0,4.0584,4.0774,4.0489,4.0774,2109600.0
2013-02-07 11:00:00,4.29,4.3,4.28,4.29,902400.0,4.0774,4.0869,4.0679,4.0774,902400.0
2013-02-07 11:10:00,4.29,4.29,4.28,4.28,1048800.0,4.0774,4.0774,4.0679,4.0679,1048800.0
2013-02-07 11:20:00,4.28,4.29,4.27,4.28,566400.0,4.0679,4.0774,4.0584,4.0679,566400.0
2013-02-07 11:30:00,4.28,4.28,4.26,4.26,588000.0,4.0679,4.0679,4.0489,4.0489,588000.0
2013-02-07 11:40:00,4.26,4.27,4.25,4.26,1327200.0,4.0489,4.0584,4.0394,4.0489,1327200.0
2013-02-07 11:50:00,4.26,4.27,4.26,4.27,432000.0,4.0489,4.0584,4.0489,4.0584,432000.0
2013-02-07 12:00:00,4.27,4.28,4.27,4.28,568800.0,4.0584,4.0679,4.0584,4.0679,568800.0
2013-02-07 12:10:00,4.28,4.29,4.28,4.28,331200.0,4.0679,4.0774,4.0679,4.0679,331200.0
2013-02-07 12:20:00,4.28,4.29,4.28,4.29,436800.0,4.0679,4.0774,4.0679,4.0774,436800.0
2013-02-07 12:30:00,4.29,4.31,4.29,4.3,974400.0,4.0774,4.0964,4.0774,4.0869,974400.0
2013-02-07 12:40:00,4.3,4.31,4.3,4.3,468000.0,4.0869,4.0964,4.0869,4.0869,468000.0
2013-02-07 12:50:00,4.3,4.3,4.29,4.3,319200.0,4.0869,4.0869,4.0774,4.0869,319200.0
2013-02-07 13:00:00,4.3,4.3,4.29,4.29,628800.0,4.0869,4.0869,4.0774,4.0774,628800.0
2013-02-07 13:10:00,4.29,4.3,4.29,4.3,206400.0,4.0774,4.0869,4.0774,4.0869,206400.0
2013-02-07 13:20:00,4.3,4.31,4.3,4.31,609600.0,4.0869,4.0964,4.0869,4.0964,609600.0
2013-02-07 13:30:00,4.31,4.31,4.3,4.3,849600.0,4.0964,4.0964,4.0869,4.0869,849600.0
2013-02-07 13:40:00,4.3,4.33,4.3,4.32,688800.0,4.0869,4.1154,4.0869,4.1059,688800.0
2013-02-07 13:50:00,4.32,4.33,4.32,4.33,393600.0,4.1059,4.1154,4.1059,4.1154,393600.0
2013-02-07 14:00:00,4.33,4.34,4.32,4.32,1288800.0,4.1154,4.1249,4.1059,4.1059,1288800.0
2013-02-07 14:10:00,4.32,4.33,4.32,4.33,381600.0,4.1059,4.1154,4.1059,4.1154,381600.0
2013-02-07 14:20:00,4.32,4.33,4.32,4.33,386400.0,4.1059,4.1154,4.1059,4.1154,386400.0
2013-02-07 14:30:00,4.33,4.33,4.31,4.31,482400.0,4.1154,4.1154,4.0964,4.0964,482400.0
2013-02-07 14:40:00,4.31,4.32,4.31,4.32,573600.0,4.0964,4.1059,4.0964,4.1059,573600.0
2013-02-07 14:50:00,4.32,4.34,4.32,4.33,547200.0,4.1059,4.1249,4.1059,4.1154,547200.0
2013-02-07 15:00:00,4.33,4.34,4.32,4.34,991200.0,4.1154,4.1249,4.1059,4.1249,991200.0
2013-02-07 15:10:00,4.33,4.34,4.33,4.34,244800.0,4.1154,4.1249,4.1154,4.1249,244800.0
2013-02-07 15:20:00,4.34,4.34,4.32,4.33,624000.0,4.1249,4.1249,4.1059,4.1154,624000.0
2013-02-07 15:30:00,4.33,4.34,4.32,4.34,1154400.0,4.1154,4.1249,4.1059,4.1249,1154400.0
2013-02-07 15:40:00,4.34,4.35,4.33,4.34,1682400.0,4.1249,4.1344,4.1154,4.1249,1682400.0
2013-02-07 15:50:00,4.34,4.35,4.33,4.35,1807200.0,4.1249,4.1344,4.1154,4.1344,1807200.0
2013-02-08 09:30:00,4.37,4.4,4.37,4.4,3511200.0,4.1534,4.1819,4.1534,4.1819,3511200.0
2013-02-08 09:40:00,4.4,4.42,4.4,4.4,2013600.0,4.1819,4.2009,4.1819,4.1819,2013600.0
2013-02-08 09:50:00,4.4,4.42,4.4,4.41,1932000.0,4.1819,4.2009,4.1819,4.1914,1932000.0
2013-02-08 10:00:00,4.41,4.42,4.41,4.41,1800000.0,4.1914,4.2009,4.1914,4.1914,1800000.0
2013-02-08 10:10:00,4.41,4.42,4.41,4.41,928800.0,4.1914,4.2009,4.1914,4.1914,928800.0
2013-02-08 10:20:00,4.41,4.42,4.41,4.41,710400.0,4.1914,4.2009,4.1914,4.1914,710400.0
2013-02-08 10:30:00,4.41,4.43,4.41,4.42,1360800.0,4.1914,4.2104,4.1914,4.2009,1360800.0
2013-02-08 10:40:00,4.42,4.42,4.41,4.42,559200.0,4.2009,4.2009,4.1914,4.2009,559200.0
2013-02-08 10:50:00,4.42,4.42,4.41,4.41,420000.0,4.2009,4.2009,4.1914,4.1914,420000.0
2013-02-08 11:00:00,4.42,4.42,4.41,4.41,643200.0,4.2009,4.2009,4.1914,4.1914,643200.0
2013-02-08 11:10:00,4.41,4.41,4.4,4.41,456000.0,4.1914,4.1914,4.1819,4.1914,456000.0
2013-02-08 11:20:00,4.41,4.41,4.4,4.4,427200.0,4.1914,4.1914,4.1819,4.1819,427200.0
2013-02-08 11:30:00,4.4,4.41,4.4,4.4,631200.0,4.1819,4.1914,4.1819,4.1819,631200.0
2013-02-08 11:40:00,4.4,4.41,4.4,4.41,698400.0,4.1819,4.1914,4.1819,4.1914,698400.0
2013-02-08 11:50:00,4.41,4.42,4.41,4.41,494400.0,4.1914,4.2009,4.1914,4.1914,494400.0
2013-02-08 12:00:00,4.42,4.42,4.41,4.41,172800.0,4.2009,4.2009,4.1914,4.1914,172800.0
2013-02-08 12:10:00,4.41,4.42,4.41,4.41,1005600.0,4.1914,4.2009,4.1914,4.1914,1005600.0
2013-02-08 12:20:00,4.41,4.41,4.41,4.41,357600.0,4.1914,4.1914,4.1914,4.1914,357600.0
2013-02-08 12:30:00,4.41,4.41,4.4,4.4,540000.0,4.1914,4.1914,4.1819,4.1819,540000.0
2013-02-08 12:40:00,4.4,4.41,4.4,4.4,364800.0,4.1819,4.1914,4.1819,4.1819,364800.0
2013-02-08 12:50:00,4.41,4.41,4.4,4.41,184800.0,4.1914,4.1914,4.1819,4.1914,184800.0
2013-02-08 13:00:00,4.41,4.42,4.41,4.41,316800.0,4.1914,4.2009,4.1914,4.1914,316800.0
2013-02-08 13:10:00,4.41,4.41,4.41,4.41,216000.0,4.1914,4.1914,4.1914,4.1914,216000.0
2013-02-08 13:20:00,4.41,4.41,4.4,4.4,640800.0,4.1914,4.1914,4.1819,4.1819,640800.0
2013-02-08 13:30:00,4.4,4.41,4.4,4.41,427200.0,4.1819,4.1914,4.1819,4.1914,427200.0
2013-02-08 13:40:00,4.41,4.42,4.41,4.41,367200.0,4.1914,4.2009,4.1914,4.1914,367200.0
2013-02-08 13:50:00,4.41,4.41,4.41,4.41,136800.0,4.1914,4.1914,4.1914,4.1914,136800.0
2013-02-08 14:00:00,4.41,4.42,4.41,4.42,91200.0,4.1914,4.2009,4.1914,4.2009,91200.0
2013-02-08 14:10:00,4.41,4.42,4.41,4.42,146400.0,4.1914,4.2009,4.1914,4.2009,146400.0
2013-02-08 14:20:00,4.41,4.42,4.41,4.42,304800.0,4.1914,4.2009,4.1914,4.2009,304800.0
2013-02-08 14:30:00,4.42,4.42,4.41,4.42,194400.0,4.2009,4.2009,4.1914,4.2009,194400.0
2013-02-08 14:40:00,4.42,4.42,4.42,4.42,506400.0,4.2009,4.2009,4.2009,4.2009,506400.0
2013-02-08 14:50:00,4.42,4.42,4.41,4.41,832800.0,4.2009,4.2009,4.1914,4.1914,832800.0
2013-02-08 15:00:00,4.41,4.42,4.41,4.42,187200.0,4.1914,4.2009,4.1914,4.2009,187200.0
2013-02-08 15:10:00,4.42,4.42,4.41,4.41,302400.0,4.2009,4.2009,4.1914,4.1914,302400.0
2013-02-08 15:20:00,4.41,4.41,4.4,4.41,477600.0,4.1914,4.1914,4.1819,4.1914,477600.0
2013-02-08 15:30:00,4.41,4.41,4.4,4.4,976800.0,4.1914,4.1914,4.1819,4.1819,976800.0
2013-02-08 15:40:00,4.4,4.41,4.4,4.41,883200.0,4.1819,4.1914,4.1819,4.1914,883200.0
2013-02-08 15:50:00,4.41,4.42,4.41,4.42,2052000.0,4.1914,4.2009,4.1914,4.2009,2052000.0
2013-02-11 09:30:00,4.41,4.42,4.39,4.4,3412800.0,4.1914,4.2009,4.1724,4.1819,3412800.0
2013-02-11 09:40:00,4.4,4.4,4.39,4.4,1478400.0,4.1819,4.1819,4.1724,4.1819,1478400.0
2013-02-11 09:50:00,4.4,4.41,4.39,4.4,1876800.0,4.1819,4.1914,4.1724,4.1819,1876800.0
2013-02-11 10:00:00,4.4,4.41,4.4,4.4,1204800.0,4.1819,4.1914,4.1819,4.1819,1204800.0
2013-02-11 10:10:00,4.4,4.41,4.38,4.39,2517600.0,4.1819,4.1914,4.1629,4.1724,2517600.0
2013-02-11 10:20:00,4.39,4.4,4.39,4.4,1144800.0,4.1724,4.1819,4.1724,4.1819,1144800.0
2013-02-11 10:30:00,4.4,4.4,4.39,4.4,1538400.0,4.1819,4.1819,4.1724,4.1819,1538400.0
2013-02-11 10:40:00,4.4,4.42,4.4,4.41,1730400.0,4.1819,4.2009,4.1819,4.1914,1730400.0
2013-02-11 10:50:00,4.41,4.41,4.41,4.41,619200.0,4.1914,4.1914,4.1914,4.1914,619200.0
2013-02-11 11:00:00,4.42,4.42,4.41,4.42,1173600.0,4.2009,4.2009,4.1914,4.2009,1173600.0
2013-02-11 11:10:00,4.42,4.42,4.42,4.42,734400.0,4.2009,4.2009,4.2009,4.2009,734400.0
2013-02-11 11:20:00,4.42,4.42,4.41,4.41,1015200.0,4.2009,4.2009,4.1914,4.1914,1015200.0
2013-02-11 11:30:00,4.41,4.42,4.41,4.42,352800.0,4.1914,4.2009,4.1914,4.2009,352800.0
2013-02-11 11:40:00,4.42,4.42,4.41,4.41,300000.0,4.2009,4.2009,4.1914,4.1914,300000.0
2013-02-11 11:50:00,4.41,4.42,4.41,4.42,276000.0,4.1914,4.2009,4.1914,4.2009,276000.0
2013-02-11 12:00:00,4.42,4.42,4.41,4.41,439200.0,4.2009,4.2009,4.1914,4.1914,439200.0
2013-02-11 12:10:00,4.41,4.41,4.4,4.41,535200.0,4.1914,4.1914,4.1819,4.1914,535200.0
2013-02-11 12:20:00,4.41,4.41,4.41,4.41,343200.0,4.1914,4.1914,4.1914,4.1914,343200.0
2013-02-11 12:30:00,4.41,4.41,4.4,4.4,285600.0,4.1914,4.1914,4.1819,4.1819,285600.0
2013-02-11 12:40:00,4.4,4.4,4.39,4.39,465600.0,4.1819,4.1819,4.1724,4.1724,465600.0
2013-02-11 12:50:00,4.39,4.4,4.39,4.4,715200.0,4.1724,4.1819,4.1724,4.1819,715200.0
2013-02-11 13:00:00,4.41,4.41,4.41,4.41,381600.0,4.1914,4.1914,4.1914,4.1914,381600.0
2013-02-11 13:10:00,4.41,4.41,4.4,4.4,273600.0,4.1914,4.1914,4.1819,4.1819,273600.0
2013-02-11 13:20:00,4.4,4.41,4.4,4.4,146400.0,4.1819,4.1914,4.1819,4.1819,146400.0
2013-02-11 13:30:00,4.4,4.41,4.4,4.4,288000.0,4.1819,4.1914,4.1819,4.1819,288000.0
2013-02-11 13:40:00,4.4,4.4,4.4,4.4,292800.0,4.1819,4.1819,4.1819,4.1819,292800.0
2013-02-11 13:50:00,4.4,4.4,4.4,4.4,355200.0,4.1819,4.1819,4.1819,4.1819,355200.0
2013-02-11 14:00:00,4.4,4.41,4.4,4.41,170400.0,4.1819,4.1914,4.1819,4.1914,170400.0
2013-02-11 14:10:00,4.41,4.41,4.4,4.4,213600.0,4.1914,4.1914,4.1819,4.1819,213600.0
2013-02-11 14:20:00,4.4,4.41,4.4,4.41,235200.0,4.1819,4.1914,4.1819,4.1914,235200.0
2013-02-11 14:30:00,4.41,4.41,4.4,4.41,141600.0,4.1914,4.1914,4.1819,4.1914,141600.0
2013-02-11 14:40:00,4.41,4.41,4.4,4.41,148800.0,4.1914,4.1914,4.1819,4.1914,148800.0
2013-02-11 14:50:00,4.41,4.41,4.4,4.4,309600.0,4.1914,4.1914,4.1819,4.1819,309600.0
2013-02-11 15:00:00,4.4,4.41,4.4,4.41,744000.0,4.1819,4.1914,4.1819,4.1914,744000.0
2013-02-11 15:10:00,4.41,4.42,4.41,4.42,1135200.0,4.1914,4.2009,4.1914,4.2009,1135200.0
2013-02-11 15:20:00,4.42,4.42,4.41,4.41,211200.0,4.2009,4.2009,4.1914,4.1914,211200.0
2013-02-11 15:30:00,4.41,4.42,4.41,4.42,580800.0,4.1914,4.2009,4.1914,4.2009,580800.0
2013-02-11 15:40:00,4.42,4.43,4.42,4.43,921600.0,4.2009,4.2104,4.2009,4.2104,921600.0
2013-02-11 15:50:00,4.42,4.42,4.41,4.41,1140000.0,4.2009,4.2009,4.1914,4.1914,1140000.0
2013-02-12 09:30:00,4.41,4.43,4.41,4.41,1324800.0,4.1914,4.2104,4.1914,4.1914,1324800.0
2013-02-12 09:40:00,4.41,4.41,4.4,4.41,859200.0,4.1914,4.1914,4.1819,4.1914,859200.0
2013-02-12 09:50:00,4.41,4.43,4.41,4.41,1240800.0,4.1914,4.2104,4.1914,4.1914,1240800.0
2013-02-12 10:00:00,4.42,4.43,4.42,4.43,1442400.0,4.2009,4.2104,4.2009,4.2104,1442400.0
2013-02-12 10:10:00,4.43,4.43,4.42,4.43,631200.0,4.2104,4.2104,4.2009,4.2104,631200.0
2013-02-12 10:20:00,4.43,4.44,4.43,4.43,643200.0,4.2104,4.22,4.2104,4.2104,643200.0
2013-02-12 10:30:00,4.43,4.43,4.42,4.42,1329600.0,4.2104,4.2104,4.2009,4.2009,1329600.0
2013-02-12 10:40:00,4.42,4.42,4.41,4.42,957600.0,4.2009,4.2009,4.1914,4.2009,957600.0
2013-02-12 10:50:00,4.42,4.43,4.42,4.43,614400.0,4.2009,4.2104,4.2009,4.2104,614400.0
2013-02-12 11:00:00,4.43,4.43,4.42,4.43,674400.0,4.2104,4.2104,4.2009,4.2104,674400.0
2013-02-12 11:10:00,4.43,4.43,4.42,4.42,367200.0,4.2104,4.2104,4.2009,4.2009,367200.0
2013-02-12 11:20:00,4.42,4.43,4.42,4.42,429600.0,4.2009,4.2104,4.2009,4.2009,429600.0
2013-02-12 11:30:00,4.42,4.43,4.42,4.43,482400.0,4.2009,4.2104,4.2009,4.2104,482400.0
2013-02-12 11:40:00,4.43,4.43,4.42,4.43,736800.0,4.2104,4.2104,4.2009,4.2104,736800.0
2013-02-12 11:50:00,4.42,4.43,4.42,4.43,230400.0,4.2009,4.2104,4.2009,4.2104,230400.0
2013-02-12 12:00:00,4.43,4.43,4.43,4.43,424800.0,4.2104,4.2104,4.2104,4.2104,424800.0
2013-02-12 12:10:00,4.43,4.43,4.43,4.43,273600.0,4.2104,4.2104,4.2104,4.2104,273600.0
2013-02-12 12:20:00,4.43,4.44,4.43,4.43,588000.0,4.2104,4.22,4.2104,4.2104,588000.0
2013-02-12 12:30:00,4.43,4.44,4.43,4.44,312000.0,4.2104,4.22,4.2104,4.22,312000.0
2013-02-12 12:40:00,4.44,4.45,4.44,4.44,748800.0,4.22,4.2295,4.22,4.22,748800.0
2013-02-12 12:50:00,4.44,4.45,4.44,4.45,729600.0,4.22,4.2295,4.22,4.2295,729600.0
2013-02-12 13:00:00,4.45,4.45,4.45,4.45,633600.0,4.2295,4.2295,4.2295,4.2295,633600.0
2013-02-12 13:10:00,4.45,4.45,4.45,4.45,410400.0,4.2295,4.2295,4.2295,4.2295,410400.0
2013-02-12 13:20:00,4.45,4.46,4.45,4.46,1058400.0,4.2295,4.239,4.2295,4.239,1058400.0
2013-02-12 13:30:00,4.46,4.46,4.46,4.46,372000.0,4.239,4.239,4.239,4.239,372000.0
2013-02-12 13:40:00,4.46,4.46,4.45,4.45,391200.0,4.239,4.239,4.2295,4.2295,391200.0
2013-02-12 13:50:00,4.45,4.46,4.45,4.45,969600.0,4.2295,4.239,4.2295,4.2295,969600.0
2013-02-12 14:00:00,4.45,4.45,4.45,4.45,232800.0,4.2295,4.2295,4.2295,4.2295,232800.0
2013-02-12 14:10:00,4.45,4.45,4.45,4.45,441600.0,4.2295,4.2295,4.2295,4.2295,441600.0
2013-02-12 14:20:00,4.45,4.45,4.44,4.44,460800.0,4.2295,4.2295,4.22,4.22,460800.0
2013-02-12 14:30:00,4.44,4.45,4.44,4.45,398400.0,4.22,4.2295,4.22,4.2295,398400.0
2013-02-12 14:40:00,4.45,4.45,4.44,4.45,451200.0,4.2295,4.2295,4.22,4.2295,451200.0
2013-02-12 14:50:00,4.44,4.45,4.44,4.44,331200.0,4.22,4.2295,4.22,4.22,331200.0
2013-02-12 15:00:00,4.44,4.44,4.44,4.44,712800.0,4.22,4.22,4.22,4.22,712800.0
2013-02-12 15:10:00,4.44,4.44,4.44,4.44,235200.0,4.22,4.22,4.22,4.22,235200.0
2013-02-12 15:20:00,4.44,4.44,4.44,4.44,595200.0,4.22,4.22,4.22,4.22,595200.0
2013-02-12 15:30:00,4.44,4.44,4.43,4.44,1260000.0,4.22,4.22,4.2104,4.22,1260000.0
2013-02-12 15:40:00,4.44,4.44,4.43,4.43,1185600.0,4.22,4.22,4.2104,4.2104,1185600.0
2013-02-12 15:50:00,4.43,4.44,4.43,4.44,1375200.0,4.2104,4.22,4.2104,4.22,1375200.0
2013-02-13 09:30:00,4.47,4.48,4.46,4.48,1965600.0,4.2485,4.258,4.239,4.258,1965600.0
2013-02-13 09:40:00,4.48,4.48,4.46,4.46,1200000.0,4.258,4.258,4.239,4.239,1200000.0
2013-02-13 09:50:00,4.45,4.48,4.45,4.48,2054400.0,4.2295,4.258,4.2295,4.258,2054400.0
2013-02-13 10:00:00,4.48,4.48,4.47,4.48,1048800.0,4.258,4.258,4.2485,4.258,1048800.0
2013-02-13 10:10:00,4.48,4.49,4.48,4.48,972000.0,4.258,4.2675,4.258,4.258,972000.0
2013-02-13 10:20:00,4.48,4.49,4.48,4.48,554400.0,4.258,4.2675,4.258,4.258,554400.0
2013-02-13 10:30:00,4.48,4.48,4.47,4.48,580800.0,4.258,4.258,4.2485,4.258,580800.0
2013-02-13 10:40:00,4.48,4.48,4.47,4.47,948000.0,4.258,4.258,4.2485,4.2485,948000.0
2013-02-13 10:50:00,4.47,4.47,4.46,4.47,926400.0,4.2485,4.2485,4.239,4.2485,926400.0
2013-02-13 11:00:00,4.47,4.47,4.46,4.46,300000.0,4.2485,4.2485,4.239,4.239,300000.0
2013-02-13 11:10:00,4.46,4.47,4.44,4.44,1740000.0,4.239,4.2485,4.22,4.22,1740000.0
2013-02-13 11:20:00,4.44,4.44,4.43,4.44,840000.0,4.22,4.22,4.2104,4.22,840000.0
2013-02-13 11:30:00,4.44,4.44,4.43,4.43,804000.0,4.22,4.22,4.2104,4.2104,804000.0
2013-02-13 11:40:00,4.43,4.44,4.43,4.44,379200.0,4.2104,4.22,4.2104,4.22,379200.0
2013-02-13 11:50:00,4.44,4.44,4.43,4.44,367200.0,4.22,4.22,4.2104,4.22,367200.0
2013-02-13 12:00:00,4.44,4.44,4.44,4.44,499200.0,4.22,4.22,4.22,4.22,499200.0
2013-02-13 12:10:00,4.44,4.45,4.44,4.45,105600.0,4.22,4.2295,4.22,4.2295,105600.0
2013-02-13 12:20:00,4.44,4.44,4.44,4.44,187200.0,4.22,4.22,4.22,4.22,187200.0
2013-02-13 12:30:00,4.44,4.45,4.44,4.45,297600.0,4.22,4.2295,4.22,4.2295,297600.0
2013-02-13 12:40:00,4.45,4.45,4.45,4.45,420000.0,4.2295,4.2295,4.2295,4.2295,420000.0
2013-02-13 12:50:00,4.45,4.45,4.45,4.45,163200.0,4.2295,4.2295,4.2295,4.2295,163200.0
2013-02-13 13:00:00,4.45,4.45,4.45,4.45,172800.0,4.2295,4.2295,4.2295,4.2295,172800.0
2013-02-13 13:10:00,4.45,4.45,4.45,4.45,348000.0,4.2295,4.2295,4.2295,4.2295,348000.0
2013-02-13 13:20:00,4.45,4.45,4.45,4.45,122400.0,4.2295,4.2295,4.2295,4.2295,122400.0
2013-02-13 13:30:00,4.45,4.46,4.45,4.45,184800.0,4.2295,4.239,4.2295,4.2295,184800.0
2013-02-13 13:40:00,4.46,4.46,4.45,4.45,112800.0,4.239,4.239,4.2295,4.2295,112800.0
2013-02-13 13:50:00,4.46,4.46,4.45,4.45,48000.0,4.239,4.239,4.2295,4.2295,48000.0
2013-02-13 14:00:00,4.45,4.46,4.45,4.45,228000.0,4.2295,4.239,4.2295,4.2295,228000.0
2013-02-13 14:10:00,4.45,4.45,4.44,4.44,242400.0,4.2295,4.2295,4.22,4.22,242400.0
2013-02-13 14:20:00,4.43,4.44,4.43,4.44,988800.0,4.2104,4.22,4.2104,4.22,988800.0
2013-02-13 14:30:00,4.44,4.44,4.42,4.43,801600.0,4.22,4.22,4.2009,4.2104,801600.0
2013-02-13 14:40:00,4.43,4.43,4.42,4.42,432000.0,4.2104,4.2104,4.2009,4.2009,432000.0
2013-02-13 14:50:00,4.42,4.42,4.41,4.42,513600.0,4.2009,4.2009,4.1914,4.2009,513600.0
2013-02-13 15:00:00,4.42,4.43,4.42,4.42,230400.0,4.2009,4.2104,4.2009,4.2009,230400.0
2013-02-13 15:10:00,4.42,4.43,4.42,4.43,151200.0,4.2009,4.2104,4.2009,4.2104,151200.0
2013-02-13 15:20:00,4.43,4.44,4.43,4.43,544800.0,4.2104,4.22,4.2104,4.2104,544800.0
2013-02-13 15:30:00,4.43,4.43,4.42,4.43,261600.0,4.2104,4.2104,4.2009,4.2104,261600.0
2013-02-13 15:40:00,4.43,4.44,4.43,4.43,350400.0,4.2104,4.22,4.2104,4.2104,350400.0
2013-02-13 15:50:00,4.43,4.45,4.43,4.45,1346400.0,4.2104,4.2295,4.2104,4.2295,1346400.0
2013-02-14 09:30:00,4.41,4.42,4.39,4.42,1732800.0,4.1914,4.2009,4.1724,4.2009,1732800.0
2013-02-14 09:40:00,4.42,4.43,4.41,4.42,1344000.0,4.2009,4.2104,4.1914,4.2009,1344000.0
2013-02-14 09:50:00,4.42,4.43,4.42,4.42,1094400.0,4.2009,4.2104,4.2009,4.2009,1094400.0
2013-02-14 10:00:00,4.42,4.44,4.42,4.43,321600.0,4.2009,4.22,4.2009,4.2104,321600.0
2013-02-14 10:10:00,4.43,4.44,4.42,4.43,614400.0,4.2104,4.22,4.2009,4.2104,614400.0
2013-02-14 10:20:00,4.43,4.44,4.43,4.44,492000.0,4.2104,4.22,4.2104,4.22,492000.0
2013-02-14 10:30:00,4.43,4.45,4.43,4.44,468000.0,4.2104,4.2295,4.2104,4.22,468000.0
2013-02-14 10:40:00,4.45,4.46,4.45,4.46,1264800.0,4.2295,4.239,4.2295,4.239,1264800.0
2013-02-14 10:50:00,4.46,4.46,4.45,4.45,583200.0,4.239,4.239,4.2295,4.2295,583200.0
2013-02-14 11:00:00,4.45,4.46,4.44,4.44,936000.0,4.2295,4.239,4.22,4.22,936000.0
2013-02-14 11:10:00,4.44,4.45,4.44,4.44,268800.0,4.22,4.2295,4.22,4.22,268800.0
2013-02-14 11:20:00,4.44,4.45,4.44,4.44,156000.0,4.22,4.2295,4.22,4.22,156000.0
2013-02-14 11:30:00,4.44,4.45,4.44,4.44,93600.0,4.22,4.2295,4.22,4.22,93600.0
2013-02-14 11:40:00,4.44,4.44,4.43,4.44,225600.0,4.22,4.22,4.2104,4.22,225600.0
2013-02-14 11:50:00,4.44,4.45,4.44,4.44,129600.0,4.22,4.2295,4.22,4.22,129600.0
2013-02-14 12:00:00,4.45,4.45,4.44,4.45,199200.0,4.2295,4.2295,4.22,4.2295,199200.0
2013-02-14 12:10:00,4.44,4.45,4.44,4.45,316800.0,4.22,4.2295,4.22,4.2295,316800.0
2013-02-14 12:20:00,4.45,4.45,4.45,4.45,295200.0,4.2295,4.2295,4.2295,4.2295,295200.0
2013-02-14 12:30:00,4.44,4.45,4.44,4.45,242400.0,4.22,4.2295,4.22,4.2295,242400.0
2013-02-14 12:40:00,4.45,4.45,4.45,4.45,482400.0,4.2295,4.2295,4.2295,4.2295,482400.0
2013-02-14 12:50:00,4.45,4.46,4.45,4.46,456000.0,4.2295,4.239,4.2295,4.239,456000.0
2013-02-14 13:00:00,4.46,4.46,4.46,4.46,1008000.0,4.239,4.239,4.239,4.239,1008000.0
2013-02-14 13:10:00,4.46,4.47,4.46,4.46,849600.0,4.239,4.2485,4.239,4.239,849600.0
2013-02-14 13:20:00,4.46,4.46,4.45,4.45,468000.0,4.239,4.239,4.2295,4.2295,468000.0
2013-02-14 13:30:00,4.45,4.46,4.45,4.45,139200.0,4.2295,4.239,4.2295,4.2295,139200.0
2013-02-14 13:40:00,4.45,4.46,4.45,4.45,163200.0,4.2295,4.239,4.2295,4.2295,163200.0
2013-02-14 13:50:00,4.46,4.46,4.46,4.46,256800.0,4.239,4.239,4.239,4.239,256800.0
2013-02-14 14:00:00,4.46,4.47,4.45,4.47,472800.0,4.239,4.2485,4.2295,4.2485,472800.0
2013-02-14 14:10:00,4.47,4.47,4.46,4.46,247200.0,4.2485,4.2485,4.239,4.239,247200.0
2013-02-14 14:20:00,4.47,4.47,4.47,4.47,211200.0,4.2485,4.2485,4.2485,4.2485,211200.0
2013-02-14 14:30:00,4.47,4.47,4.46,4.46,244800.0,4.2485,4.2485,4.239,4.239,244800.0
2013-02-14 14:40:00,4.46,4.46,4.46,4.46,112800.0,4.239,4.239,4.239,4.239,112800.0
2013-02-14 14:50:00,4.46,4.47,4.46,4.46,122400.0,4.239,4.2485,4.239,4.239,122400.0
2013-02-14 15:00:00,4.47,4.47,4.46,4.46,110400.0,4.2485,4.2485,4.239,4.239,110400.0
2013-02-14 15:10:00,4.47,4.47,4.46,4.47,403200.0,4.2485,4.2485,4.239,4.2485,403200.0
2013-02-14 15:20:00,4.47,4.47,4.47,4.47,573600.0,4.2485,4.2485,4.2485,4.2485,573600.0
2013-02-14 15:30:00,4.47,4.48,4.47,4.47,304800.0,4.2485,4.258,4.2485,4.2485,304800.0
2013-02-14 15:40:00,4.47,4.47,4.46,4.46,364800.0,4.2485,4.2485,4.239,4.239,364800.0
2013-02-14 15:50:00,4.46,4.46,4.45,4.46,1288800.0,4.239,4.239,4.2295,4.239,1288800.0
2013-02-15 09:30:00,4.47,4.48,4.47,4.48,902400.0,4.2485,4.258,4.2485,4.258,902400.0
2013-02-15 09:40:00,4.47,4.48,4.46,4.46,950400.0,4.2485,4.258,4.239,4.239,950400.0
2013-02-15 09:50:00,4.46,4.48,4.46,4.48,1260000.0,4.239,4.258,4.239,4.258,1260000.0
2013-02-15 10:00:00,4.48,4.49,4.48,4.48,1060800.0,4.258,4.2675,4.258,4.258,1060800.0
2013-02-15 10:10:00,4.48,4.48,4.47,4.48,631200.0,4.258,4.258,4.2485,4.258,631200.0
2013-02-15 10:20:00,4.47,4.48,4.47,4.47,304800.0,4.2485,4.258,4.2485,4.2485,304800.0
2013-02-15 10:30:00,4.47,4.47,4.46,4.46,297600.0,4.2485,4.2485,4.239,4.239,297600.0
2013-02-15 10:40:00,4.46,4.47,4.46,4.47,756000.0,4.239,4.2485,4.239,4.2485,756000.0
2013-02-15 10:50:00,4.47,4.48,4.47,4.48,424800.0,4.2485,4.258,4.2485,4.258,424800.0
2013-02-15 11:00:00,4.47,4.48,4.47,4.48,199200.0,4.2485,4.258,4.2485,4.258,199200.0
2013-02-15 11:10:00,4.48,4.48,4.47,4.47,261600.0,4.258,4.258,4.2485,4.2485,261600.0
2013-02-15 11:20:00,4.47,4.47,4.46,4.47,225600.0,4.2485,4.2485,4.239,4.2485,225600.0
2013-02-15 11:30:00,4.46,4.46,4.46,4.46,376800.0,4.239,4.239,4.239,4.239,376800.0
2013-02-15 11:40:00,4.46,4.46,4.45,4.45,463200.0,4.239,4.239,4.2295,4.2295,463200.0
2013-02-15 11:50:00,4.45,4.46,4.45,4.46,182400.0,4.2295,4.239,4.2295,4.239,182400.0
2013-02-15 12:00:00,4.46,4.46,4.44,4.44,698400.0,4.239,4.239,4.22,4.22,698400.0
2013-02-15 12:10:00,4.44,4.44,4.43,4.43,1276800.0,4.22,4.22,4.2104,4.2104,1276800.0
2013-02-15 12:20:00,4.43,4.44,4.43,4.44,348000.0,4.2104,4.22,4.2104,4.22,348000.0
2013-02-15 12:30:00,4.43,4.44,4.43,4.44,144000.0,4.2104,4.22,4.2104,4.22,144000.0
2013-02-15 12:40:00,4.44,4.45,4.44,4.45,302400.0,4.22,4.2295,4.22,4.2295,302400.0
2013-02-15 12:50:00,4.45,4.45,4.45,4.45,196800.0,4.2295,4.2295,4.2295,4.2295,196800.0
2013-02-15 13:00:00,4.45,4.45,4.45,4.45,192000.0,4.2295,4.2295,4.2295,4.2295,192000.0
2013-02-15 13:10:00,4.45,4.46,4.45,4.46,115200.0,4.2295,4.239,4.2295,4.239,115200.0
2013-02-15 13:20:00,4.46,4.46,4.45,4.45,201600.0,4.239,4.239,4.2295,4.2295,201600.0
2013-02-15 13:30:00,4.45,4.46,4.45,4.46,237600.0,4.2295,4.239,4.2295,4.239,237600.0
2013-02-15 13:40:00,4.46,4.46,4.46,4.46,86400.0,4.239,4.239,4.239,4.239,86400.0
2013-02-15 13:50:00,4.46,4.46,4.46,4.46,316800.0,4.239,4.239,4.239,4.239,316800.0
2013-02-15 14:00:00,4.46,4.46,4.44,4.45,518400.0,4.239,4.239,4.22,4.2295,518400.0
2013-02-15 14:10:00,4.44,4.44,4.41,4.41,880800.0,4.22,4.22,4.1914,4.1914,880800.0
2013-02-15 14:20:00,4.41,4.42,4.4,4.4,931200.0,4.1914,4.2009,4.1819,4.1819,931200.0
2013-02-15 14:30:00,4.4,4.42,4.4,4.42,1027200.0,4.1819,4.2009,4.1819,4.2009,1027200.0
2013-02-15 14:40:00,4.41,4.42,4.4,4.4,909600.0,4.1914,4.2009,4.1819,4.1819,909600.0
2013-02-15 14:50:00,4.41,4.41,4.4,4.41,314400.0,4.1914,4.1914,4.1819,4.1914,314400.0
2013-02-15 15:00:00,4.4,4.42,4.4,4.41,559200.0,4.1819,4.2009,4.1819,4.1914,559200.0
2013-02-15 15:10:00,4.41,4.42,4.41,4.42,806400.0,4.1914,4.2009,4.1914,4.2009,806400.0
2013-02-15 15:20:00,4.42,4.43,4.42,4.42,381600.0,4.2009,4.2104,4.2009,4.2009,381600.0
2013-02-15 15:30:00,4.42,4.44,4.42,4.43,914400.0,4.2009,4.22,4.2009,4.2104,914400.0
2013-02-15 15:40:00,4.43,4.44,4.43,4.43,948000.0,4.2104,4.22,4.2104,4.2104,948000.0
2013-02-15 15:50:00,4.44,4.45,4.43,4.44,1207200.0,4.22,4.2295,4.2104,4.22,1207200.0
2013-02-19 09:30:00,4.47,4.48,4.47,4.47,1579200.0,4.2485,4.258,4.2485,4.2485,1579200.0
2013-02-19 09:40:00,4.47,4.5,4.47,4.5,2004000.0,4.2485,4.277,4.2485,4.277,2004000.0
2013-02-19 09:50:00,4.5,4.51,4.5,4.51,1932000.0,4.277,4.2865,4.277,4.2865,1932000.0
2013-02-19 10:00:00,4.51,4.51,4.49,4.5,1831200.0,4.2865,4.2865,4.2675,4.277,1831200.0
2013-02-19 10:10:00,4.49,4.5,4.49,4.5,631200.0,4.2675,4.277,4.2675,4.277,631200.0
2013-02-19 10:20:00,4.51,4.51,4.5,4.51,717600.0,4.2865,4.2865,4.277,4.2865,717600.0
2013-02-19 10:30:00,4.51,4.51,4.5,4.51,580800.0,4.2865,4.2865,4.277,4.2865,580800.0
2013-02-19 10:40:00,4.51,4.51,4.5,4.5,422400.0,4.2865,4.2865,4.277,4.277,422400.0
2013-02-19 10:50:00,4.5,4.5,4.49,4.5,604800.0,4.277,4.277,4.2675,4.277,604800.0
2013-02-19 11:00:00,4.5,4.5,4.49,4.49,271200.0,4.277,4.277,4.2675,4.2675,271200.0
2013-02-19 11:10:00,4.5,4.5,4.5,4.5,278400.0,4.277,4.277,4.277,4.277,278400.0
2013-02-19 11:20:00,4.5,4.52,4.5,4.52,844800.0,4.277,4.296,4.277,4.296,844800.0
2013-02-19 11:30:00,4.52,4.52,4.51,4.51,674400.0,4.296,4.296,4.2865,4.2865,674400.0
2013-02-19 11:40:00,4.51,4.51,4.51,4.51,273600.0,4.2865,4.2865,4.2865,4.2865,273600.0
2013-02-19 11:50:00,4.51,4.52,4.51,4.52,403200.0,4.2865,4.296,4.2865,4.296,403200.0
2013-02-19 12:00:00,4.52,4.52,4.51,4.51,458400.0,4.296,4.296,4.2865,4.2865,458400.0
2013-02-19 12:10:00,4.51,4.51,4.51,4.51,472800.0,4.2865,4.2865,4.2865,4.2865,472800.0
2013-02-19 12:20:00,4.51,4.52,4.51,4.51,124800.0,4.2865,4.296,4.2865,4.2865,124800.0
2013-02-19 12:30:00,4.51,4.51,4.51,4.51,139200.0,4.2865,4.2865,4.2865,4.2865,139200.0
2013-02-19 12:40:00,4.51,4.51,4.51,4.51,213600.0,4.2865,4.2865,4.2865,4.2865,213600.0
2013-02-19 12:50:00,4.51,4.52,4.51,4.52,117600.0,4.2865,4.296,4.2865,4.296,117600.0
2013-02-19 13:00:00,4.52,4.52,4.52,4.52,117600.0,4.296,4.296,4.296,4.296,117600.0
2013-02-19 13:10:00,4.52,4.52,4.52,4.52,57600.0,4.296,4.296,4.296,4.296,57600.0
2013-02-19 13:20:00,4.52,4.52,4.52,4.52,324000.0,4.296,4.296,4.296,4.296,324000.0
2013-02-19 13:30:00,4.52,4.52,4.52,4.52,50400.0,4.296,4.296,4.296,4.296,50400.0
2013-02-19 13:40:00,4.52,4.52,4.52,4.52,33600.0,4.296,4.296,4.296,4.296,33600.0
2013-02-19 13:50:00,4.51,4.52,4.51,4.52,141600.0,4.2865,4.296,4.2865,4.296,141600.0
2013-02-19 14:00:00,4.52,4.54,4.52,4.53,619200.0,4.296,4.315,4.296,4.3055,619200.0
2013-02-19 14:10:00,4.53,4.53,4.53,4.53,235200.0,4.3055,4.3055,4.3055,4.3055,235200.0
2013-02-19 14:20:00,4.53,4.54,4.53,4.53,472800.0,4.3055,4.315,4.3055,4.3055,472800.0
2013-02-19 14:30:00,4.53,4.54,4.53,4.54,156000.0,4.3055,4.315,4.3055,4.315,156000.0
2013-02-19 14:40:00,4.54,4.54,4.53,4.53,511200.0,4.315,4.315,4.3055,4.3055,511200.0
2013-02-19 14:50:00,4.53,4.53,4.53,4.53,261600.0,4.3055,4.3055,4.3055,4.3055,261600.0
2013-02-19 15:00:00,4.53,4.54,4.53,4.53,129600.0,4.3055,4.315,4.3055,4.3055,129600.0
2013-02-19 15:10:00,4.53,4.54,4.53,4.53,189600.0,4.3055,4.315,4.3055,4.3055,189600.0
2013-02-19 15:20:00,4.53,4.54,4.53,4.53,316800.0,4.3055,4.315,4.3055,4.3055,316800.0
2013-02-19 15:30:00,4.53,4.53,4.52,4.52,386400.0,4.3055,4.3055,4.296,4.296,386400.0
2013-02-19 15:40:00,4.52,4.54,4.52,4.54,561600.0,4.296,4.315,4.296,4.315,561600.0
2013-02-19 15:50:00,4.54,4.55,4.53,4.54,1512000.0,4.315,4.3245,4.3055,4.315,1512000.0
2013-02-20 09:30:00,4.53,4.54,4.52,4.53,938400.0,4.3055,4.315,4.296,4.3055,938400.0
2013-02-20 09:40:00,4.53,4.53,4.51,4.52,1000800.0,4.3055,4.3055,4.2865,4.296,1000800.0
2013-02-20 09:50:00,4.52,4.53,4.51,4.52,912000.0,4.296,4.3055,4.2865,4.296,912000.0
2013-02-20 10:00:00,4.51,4.52,4.51,4.52,806400.0,4.2865,4.296,4.2865,4.296,806400.0
2013-02-20 10:10:00,4.52,4.53,4.52,4.53,532800.0,4.296,4.3055,4.296,4.3055,532800.0
2013-02-20 10:20:00,4.53,4.54,4.52,4.52,957600.0,4.3055,4.315,4.296,4.296,957600.0
2013-02-20 10:30:00,4.53,4.53,4.52,4.52,787200.0,4.3055,4.3055,4.296,4.296,787200.0
2013-02-20 10:40:00,4.52,4.52,4.51,4.51,988800.0,4.296,4.296,4.2865,4.2865,988800.0
2013-02-20 10:50:00,4.51,4.52,4.51,4.51,854400.0,4.2865,4.296,4.2865,4.2865,854400.0
2013-02-20 11:00:00,4.51,4.51,4.49,4.5,2647200.0,4.2865,4.2865,4.2675,4.277,2647200.0
2013-02-20 11:10:00,4.49,4.5,4.49,4.49,1509600.0,4.2675,4.277,4.2675,4.2675,1509600.0
2013-02-20 11:20:00,4.5,4.5,4.49,4.49,1041600.0,4.277,4.277,4.2675,4.2675,1041600.0
2013-02-20 11:30:00,4.49,4.49,4.47,4.48,1857600.0,4.2675,4.2675,4.2485,4.258,1857600.0
2013-02-20 11:40:00,4.48,4.48,4.47,4.48,1396800.0,4.258,4.258,4.2485,4.258,1396800.0
2013-02-20 11:50:00,4.48,4.48,4.48,4.48,249600.0,4.258,4.258,4.258,4.258,249600.0
2013-02-20 12:00:00,4.48,4.49,4.48,4.49,717600.0,4.258,4.2675,4.258,4.2675,717600.0
2013-02-20 12:10:00,4.49,4.5,4.48,4.49,595200.0,4.2675,4.277,4.258,4.2675,595200.0
2013-02-20 12:20:00,4.49,4.5,4.49,4.49,333600.0,4.2675,4.277,4.2675,4.2675,333600.0
2013-02-20 12:30:00,4.49,4.5,4.48,4.5,508800.0,4.2675,4.277,4.258,4.277,508800.0
2013-02-20 12:40:00,4.5,4.5,4.49,4.49,429600.0,4.277,4.277,4.2675,4.2675,429600.0
2013-02-20 12:50:00,4.49,4.49,4.48,4.49,516000.0,4.2675,4.2675,4.258,4.2675,516000.0
2013-02-20 13:00:00,4.49,4.49,4.48,4.49,489600.0,4.2675,4.2675,4.258,4.2675,489600.0
2013-02-20 13:10:00,4.49,4.49,4.48,4.49,547200.0,4.2675,4.2675,4.258,4.2675,547200.0
2013-02-20 13:20:00,4.49,4.5,4.49,4.49,228000.0,4.2675,4.277,4.2675,4.2675,228000.0
2013-02-20 13:30:00,4.48,4.49,4.48,4.48,256800.0,4.258,4.2675,4.258,4.258,256800.0
2013-02-20 13:40:00,4.48,4.49,4.48,4.48,256800.0,4.258,4.2675,4.258,4.258,256800.0
2013-02-20 13:50:00,4.48,4.48,4.47,4.48,252000.0,4.258,4.258,4.2485,4.258,252000.0
2013-02-20 14:00:00,4.48,4.5,4.46,4.5,2709600.0,4.258,4.277,4.239,4.277,2709600.0
2013-02-20 14:10:00,4.5,4.5,4.47,4.48,2220000.0,4.277,4.277,4.2485,4.258,2220000.0
2013-02-20 14:20:00,4.48,4.48,4.46,4.48,852000.0,4.258,4.258,4.239,4.258,852000.0
2013-02-20 14:30:00,4.47,4.48,4.46,4.47,777600.0,4.2485,4.258,4.239,4.2485,777600.0
2013-02-20 14:40:00,4.48,4.48,4.43,4.44,2150400.0,4.258,4.258,4.2104,4.22,2150400.0
2013-02-20 14:50:00,4.44,4.45,4.42,4.43,2640000.0,4.22,4.2295,4.2009,4.2104,2640000.0
2013-02-20 15:00:00,4.43,4.43,4.4,4.41,2940000.0,4.2104,4.2104,4.1819,4.1914,2940000.0
2013-02-20 15:10:00,4.41,4.42,4.39,4.4,2056800.0,4.1914,4.2009,4.1724,4.1819,2056800.0
2013-02-20 15:20:00,4.4,4.41,4.39,4.4,1228800.0,4.1819,4.1914,4.1724,4.1819,1228800.0
2013-02-20 15:30:00,4.4,4.41,4.38,4.4,2184000.0,4.1819,4.1914,4.1629,4.1819,2184000.0
2013-02-20 15:40:00,4.4,4.4,4.38,4.39,2172000.0,4.1819,4.1819,4.1629,4.1724,2172000.0
2013-02-20 15:50:00,4.39,4.39,4.37,4.37,3021600.0,4.1724,4.1724,4.1534,4.1534,3021600.0
2013-02-21 09:30:00,4.34,4.34,4.31,4.32,4545600.0,4.1249,4.1249,4.0964,4.1059,4545600.0
2013-02-21 09:40:00,4.32,4.33,4.3,4.31,2191200.0,4.1059,4.1154,4.0869,4.0964,2191200.0
2013-02-21 09:50:00,4.31,4.31,4.28,4.3,3722400.0,4.0964,4.0964,4.0679,4.0869,3722400.0
2013-02-21 10:00:00,4.3,4.3,4.27,4.29,3722400.0,4.0869,4.0869,4.0584,4.0774,3722400.0
2013-02-21 10:10:00,4.29,4.31,4.29,4.29,1629600.0,4.0774,4.0964,4.0774,4.0774,1629600.0
2013-02-21 10:20:00,4.29,4.33,4.29,4.32,1809600.0,4.0774,4.1154,4.0774,4.1059,1809600.0
2013-02-21 10:30:00,4.32,4.33,4.31,4.31,1886400.0,4.1059,4.1154,4.0964,4.0964,1886400.0
2013-02-21 10:40:00,4.31,4.33,4.31,4.32,868800.0,4.0964,4.1154,4.0964,4.1059,868800.0
2013-02-21 10:50:00,4.32,4.32,4.31,4.31,840000.0,4.1059,4.1059,4.0964,4.0964,840000.0
2013-02-21 11:00:00,4.31,4.32,4.31,4.32,508800.0,4.0964,4.1059,4.0964,4.1059,508800.0
2013-02-21 11:10:00,4.32,4.32,4.3,4.3,777600.0,4.1059,4.1059,4.0869,4.0869,777600.0
2013-02-21 11:20:00,4.3,4.3,4.3,4.3,542400.0,4.0869,4.0869,4.0869,4.0869,542400.0
2013-02-21 11:30:00,4.3,4.3,4.29,4.3,849600.0,4.0869,4.0869,4.0774,4.0869,849600.0
2013-02-21 11:40:00,4.3,4.31,4.3,4.31,160800.0,4.0869,4.0964,4.0869,4.0964,160800.0
2013-02-21 11:50:00,4.31,4.31,4.3,4.31,590400.0,4.0964,4.0964,4.0869,4.0964,590400.0
2013-02-21 12:00:00,4.3,4.31,4.3,4.3,367200.0,4.0869,4.0964,4.0869,4.0869,367200.0
2013-02-21 12:10:00,4.29,4.3,4.28,4.28,703200.0,4.0774,4.0869,4.0679,4.0679,703200.0
2013-02-21 12:20:00,4.28,4.29,4.28,4.29,489600.0,4.0679,4.0774,4.0679,4.0774,489600.0
2013-02-21 12:30:00,4.29,4.29,4.27,4.27,672000.0,4.0774,4.0774,4.0584,4.0584,672000.0
2013-02-21 12:40:00,4.27,4.28,4.27,4.28,588000.0,4.0584,4.0679,4.0584,4.0679,588000.0
2013-02-21 12:50:00,4.28,4.29,4.27,4.29,573600.0,4.0679,4.0774,4.0584,4.0774,573600.0
2013-02-21 13:00:00,4.29,4.3,4.29,4.29,969600.0,4.0774,4.0869,4.0774,4.0774,969600.0
2013-02-21 13:10:00,4.29,4.29,4.28,4.28,950400.0,4.0774,4.0774,4.0679,4.0679,950400.0
2013-02-21 13:20:00,4.28,4.29,4.28,4.28,496800.0,4.0679,4.0774,4.0679,4.0679,496800.0
2013-02-21 13:30:00,4.28,4.29,4.28,4.29,362400.0,4.0679,4.0774,4.0679,4.0774,362400.0
2013-02-21 13:40:00,4.29,4.29,4.27,4.27,530400.0,4.0774,4.0774,4.0584,4.0584,530400.0
2013-02-21 13:50:00,4.27,4.28,4.27,4.28,456000.0,4.0584,4.0679,4.0584,4.0679,456000.0
2013-02-21 14:00:00,4.28,4.28,4.25,4.26,1204800.0,4.0679,4.0679,4.0394,4.0489,1204800.0
2013-02-21 14:10:00,4.26,4.26,4.25,4.26,544800.0,4.0489,4.0489,4.0394,4.0489,544800.0
2013-02-21 14:20:00,4.26,4.26,4.25,4.26,456000.0,4.0489,4.0489,4.0394,4.0489,456000.0
2013-02-21 14:30:00,4.27,4.28,4.27,4.28,784800.0,4.0584,4.0679,4.0584,4.0679,784800.0
2013-02-21 14:40:00,4.28,4.28,4.27,4.27,494400.0,4.0679,4.0679,4.0584,4.0584,494400.0
2013-02-21 14:50:00,4.27,4.3,4.27,4.3,1113600.0,4.0584,4.0869,4.0584,4.0869,1113600.0
2013-02-21 15:00:00,4.3,4.32,4.29,4.31,1728000.0,4.0869,4.1059,4.0774,4.0964,1728000.0
2013-02-21 15:10:00,4.32,4.33,4.31,4.31,897600.0,4.1059,4.1154,4.0964,4.0964,897600.0
2013-02-21 15:20:00,4.31,4.34,4.31,4.33,724800.0,4.0964,4.1249,4.0964,4.1154,724800.0
2013-02-21 15:30:00,4.33,4.33,4.32,4.32,1099200.0,4.1154,4.1154,4.1059,4.1059,1099200.0
2013-02-21 15:40:00,4.32,4.32,4.31,4.31,691200.0,4.1059,4.1059,4.0964,4.0964,691200.0
2013-02-21 15:50:00,4.31,4.31,4.29,4.29,1658400.0,4.0964,4.0964,4.0774,4.0774,1658400.0
2013-02-22 09:30:00,4.36,4.37,4.35,4.37,2582400.0,4.1439,4.1534,4.1344,4.1534,2582400.0
2013-02-22 09:40:00,4.37,4.37,4.34,4.34,1562400.0,4.1534,4.1534,4.1249,4.1249,1562400.0
2013-02-22 09:50:00,4.34,4.35,4.33,4.34,1502400.0,4.1249,4.1344,4.1154,4.1249,1502400.0
2013-02-22 10:00:00,4.34,4.35,4.33,4.35,590400.0,4.1249,4.1344,4.1154,4.1344,590400.0
2013-02-22 10:10:00,4.35,4.35,4.33,4.34,919200.0,4.1344,4.1344,4.1154,4.1249,919200.0
2013-02-22 10:20:00,4.35,4.35,4.34,4.34,216000.0,4.1344,4.1344,4.1249,4.1249,216000.0
2013-02-22 10:30:00,4.34,4.34,4.33,4.34,403200.0,4.1249,4.1249,4.1154,4.1249,403200.0
2013-02-22 10:40:00,4.34,4.36,4.34,4.35,470400.0,4.1249,4.1439,4.1249,4.1344,470400.0
2013-02-22 10:50:00,4.35,4.35,4.34,4.34,115200.0,4.1344,4.1344,4.1249,4.1249,115200.0
2013-02-22 11:00:00,4.34,4.35,4.34,4.35,259200.0,4.1249,4.1344,4.1249,4.1344,259200.0
2013-02-22 11:10:00,4.34,4.34,4.32,4.33,561600.0,4.1249,4.1249,4.1059,4.1154,561600.0
2013-02-22 11:20:00,4.33,4.35,4.33,4.35,249600.0,4.1154,4.1344,4.1154,4.1344,249600.0
2013-02-22 11:30:00,4.35,4.36,4.35,4.36,393600.0,4.1344,4.1439,4.1344,4.1439,393600.0
2013-02-22 11:40:00,4.36,4.36,4.35,4.36,631200.0,4.1439,4.1439,4.1344,4.1439,631200.0
2013-02-22 11:50:00,4.35,4.37,4.35,4.36,636000.0,4.1344,4.1534,4.1344,4.1439,636000.0
2013-02-22 12:00:00,4.36,4.37,4.36,4.37,789600.0,4.1439,4.1534,4.1439,4.1534,789600.0
2013-02-22 12:10:00,4.37,4.37,4.36,4.37,650400.0,4.1534,4.1534,4.1439,4.1534,650400.0
2013-02-22 12:20:00,4.36,4.37,4.36,4.36,124800.0,4.1439,4.1534,4.1439,4.1439,124800.0
2013-02-22 12:30:00,4.37,4.38,4.37,4.38,336000.0,4.1534,4.1629,4.1534,4.1629,336000.0
2013-02-22 12:40:00,4.38,4.39,4.38,4.39,739200.0,4.1629,4.1724,4.1629,4.1724,739200.0
2013-02-22 12:50:00,4.39,4.4,4.39,4.39,544800.0,4.1724,4.1819,4.1724,4.1724,544800.0
2013-02-22 13:00:00,4.39,4.39,4.38,4.38,213600.0,4.1724,4.1724,4.1629,4.1629,213600.0
2013-02-22 13:10:00,4.38,4.39,4.38,4.39,187200.0,4.1629,4.1724,4.1629,4.1724,187200.0
2013-02-22 13:20:00,4.38,4.38,4.37,4.38,139200.0,4.1629,4.1629,4.1534,4.1629,139200.0
2013-02-22 13:30:00,4.38,4.38,4.37,4.38,218400.0,4.1629,4.1629,4.1534,4.1629,218400.0
2013-02-22 13:40:00,4.39,4.39,4.38,4.39,657600.0,4.1724,4.1724,4.1629,4.1724,657600.0
2013-02-22 13:50:00,4.39,4.39,4.38,4.39,134400.0,4.1724,4.1724,4.1629,4.1724,134400.0
2013-02-22 14:00:00,4.39,4.39,4.37,4.37,403200.0,4.1724,4.1724,4.1534,4.1534,403200.0
2013-02-22 14:10:00,4.37,4.38,4.37,4.37,357600.0,4.1534,4.1629,4.1534,4.1534,357600.0
2013-02-22 14:20:00,4.37,4.37,4.37,4.37,136800.0,4.1534,4.1534,4.1534,4.1534,136800.0
2013-02-22 14:30:00,4.37,4.38,4.37,4.38,463200.0,4.1534,4.1629,4.1534,4.1629,463200.0
2013-02-22 14:40:00,4.38,4.38,4.37,4.37,182400.0,4.1629,4.1629,4.1534,4.1534,182400.0
2013-02-22 14:50:00,4.37,4.38,4.37,4.38,189600.0,4.1534,4.1629,4.1534,4.1629,189600.0
2013-02-22 15:00:00,4.38,4.39,4.38,4.39,456000.0,4.1629,4.1724,4.1629,4.1724,456000.0
2013-02-22 15:10:00,4.39,4.39,4.39,4.39,484800.0,4.1724,4.1724,4.1724,4.1724,484800.0
2013-02-22 15:20:00,4.39,4.39,4.38,4.39,312000.0,4.1724,4.1724,4.1629,4.1724,312000.0
2013-02-22 15:30:00,4.39,4.4,4.39,4.4,388800.0,4.1724,4.1819,4.1724,4.1819,388800.0
2013-02-22 15:40:00,4.4,4.4,4.4,4.4,379200.0,4.1819,4.1819,4.1819,4.1819,379200.0
2013-02-22 15:50:00,4.4,4.41,4.4,4.41,2028000.0,4.1819,4.1914,4.1819,4.1914,2028000.0
2013-02-25 09:30:00,4.48,4.49,4.47,4.47,2904000.0,4.258,4.2675,4.2485,4.2485,2904000.0
2013-02-25 09:40:00,4.47,4.47,4.46,4.47,1216800.0,4.2485,4.2485,4.239,4.2485,1216800.0
2013-02-25 09:50:00,4.47,4.49,4.47,4.48,1370400.0,4.2485,4.2675,4.2485,4.258,1370400.0
2013-02-25 10:00:00,4.48,4.5,4.48,4.49,1612800.0,4.258,4.277,4.258,4.2675,1612800.0
2013-02-25 10:10:00,4.49,4.49,4.47,4.47,1416000.0,4.2675,4.2675,4.2485,4.2485,1416000.0
2013-02-25 10:20:00,4.47,4.47,4.43,4.43,3362400.0,4.2485,4.2485,4.2104,4.2104,3362400.0
2013-02-25 10:30:00,4.43,4.45,4.43,4.43,1543200.0,4.2104,4.2295,4.2104,4.2104,1543200.0
2013-02-25 10:40:00,4.43,4.44,4.41,4.42,998400.0,4.2104,4.22,4.1914,4.2009,998400.0
2013-02-25 10:50:00,4.42,4.42,4.4,4.42,2172000.0,4.2009,4.2009,4.1819,4.2009,2172000.0
2013-02-25 11:00:00,4.42,4.43,4.4,4.43,2049600.0,4.2009,4.2104,4.1819,4.2104,2049600.0
2013-02-25 11:10:00,4.43,4.44,4.42,4.42,1164000.0,4.2104,4.22,4.2009,4.2009,1164000.0
2013-02-25 11:20:00,4.42,4.44,4.42,4.43,1020000.0,4.2009,4.22,4.2009,4.2104,1020000.0
2013-02-25 11:30:00,4.43,4.43,4.39,4.4,1389600.0,4.2104,4.2104,4.1724,4.1819,1389600.0
2013-02-25 11:40:00,4.4,4.4,4.37,4.38,1128000.0,4.1819,4.1819,4.1534,4.1629,1128000.0
2013-02-25 11:50:00,4.38,4.38,4.35,4.35,964800.0,4.1629,4.1629,4.1344,4.1344,964800.0
2013-02-25 12:00:00,4.35,4.37,4.35,4.37,744000.0,4.1344,4.1534,4.1344,4.1534,744000.0
2013-02-25 12:10:00,4.36,4.37,4.36,4.36,931200.0,4.1439,4.1534,4.1439,4.1439,931200.0
2013-02-25 12:20:00,4.36,4.38,4.36,4.38,571200.0,4.1439,4.1629,4.1439,4.1629,571200.0
2013-02-25 12:30:00,4.37,4.38,4.36,4.37,528000.0,4.1534,4.1629,4.1439,4.1534,528000.0
2013-02-25 12:40:00,4.38,4.39,4.37,4.39,388800.0,4.1629,4.1724,4.1534,4.1724,388800.0
2013-02-25 12:50:00,4.39,4.4,4.39,4.4,1111200.0,4.1724,4.1819,4.1724,4.1819,1111200.0
2013-02-25 13:00:00,4.4,4.4,4.38,4.38,326400.0,4.1819,4.1819,4.1629,4.1629,326400.0
2013-02-25 13:10:00,4.38,4.39,4.38,4.38,367200.0,4.1629,4.1724,4.1629,4.1629,367200.0
2013-02-25 13:20:00,4.38,4.38,4.37,4.37,235200.0,4.1629,4.1629,4.1534,4.1534,235200.0
2013-02-25 13:30:00,4.37,4.37,4.34,4.35,631200.0,4.1534,4.1534,4.1249,4.1344,631200.0
2013-02-25 13:40:00,4.35,4.35,4.33,4.34,664800.0,4.1344,4.1344,4.1154,4.1249,664800.0
2013-02-25 13:50:00,4.34,4.34,4.31,4.32,1046400.0,4.1249,4.1249,4.0964,4.1059,1046400.0
2013-02-25 14:00:00,4.32,4.32,4.29,4.31,1464000.0,4.1059,4.1059,4.0774,4.0964,1464000.0
2013-02-25 14:10:00,4.31,4.33,4.31,4.33,799200.0,4.0964,4.1154,4.0964,4.1154,799200.0
2013-02-25 14:20:00,4.33,4.33,4.32,4.32,441600.0,4.1154,4.1154,4.1059,4.1059,441600.0
2013-02-25 14:30:00,4.32,4.34,4.32,4.32,367200.0,4.1059,4.1249,4.1059,4.1059,367200.0
2013-02-25 14:40:00,4.32,4.32,4.3,4.31,523200.0,4.1059,4.1059,4.0869,4.0964,523200.0
2013-02-25 14:50:00,4.31,4.33,4.31,4.32,1029600.0,4.0964,4.1154,4.0964,4.1059,1029600.0
2013-02-25 15:00:00,4.32,4.33,4.31,4.32,1094400.0,4.1059,4.1154,4.0964,4.1059,1094400.0
2013-02-25 15:10:00,4.32,4.33,4.28,4.29,984000.0,4.1059,4.1154,4.0679,4.0774,984000.0
2013-02-25 15:20:00,4.28,4.28,4.26,4.26,1473600.0,4.0679,4.0679,4.0489,4.0489,1473600.0
2013-02-25 15:30:00,4.26,4.27,4.24,4.25,2668800.0,4.0489,4.0584,4.0299,4.0394,2668800.0
2013-02-25 15:40:00,4.25,4.26,4.23,4.23,2858400.0,4.0394,4.0489,4.0204,4.0204,2858400.0
2013-02-25 15:50:00,4.23,4.23,4.17,4.17,8256000.0,4.0204,4.0204,3.9633,3.9633,8256000.0
2013-02-26 09:30:00,4.23,4.24,4.23,4.23,3158400.0,4.0204,4.0299,4.0204,4.0204,3158400.0
2013-02-26 09:40:00,4.23,4.25,4.22,4.22,2512800.0,4.0204,4.0394,4.0109,4.0109,2512800.0
2013-02-26 09:50:00,4.22,4.25,4.22,4.25,1812000.0,4.0109,4.0394,4.0109,4.0394,1812000.0
2013-02-26 10:00:00,4.25,4.26,4.22,4.22,4046400.0,4.0394,4.0489,4.0109,4.0109,4046400.0
2013-02-26 10:10:00,4.22,4.23,4.21,4.23,1339200.0,4.0109,4.0204,4.0014,4.0204,1339200.0
2013-02-26 10:20:00,4.22,4.22,4.19,4.19,1773600.0,4.0109,4.0109,3.9823,3.9823,1773600.0
2013-02-26 10:30:00,4.19,4.19,4.17,4.19,2347200.0,3.9823,3.9823,3.9633,3.9823,2347200.0
2013-02-26 10:40:00,4.19,4.21,4.18,4.21,1828800.0,3.9823,4.0014,3.9728,4.0014,1828800.0
2013-02-26 10:50:00,4.21,4.22,4.2,4.2,2637600.0,4.0014,4.0109,3.9918,3.9918,2637600.0
2013-02-26 11:00:00,4.2,4.2,4.16,4.17,1317600.0,3.9918,3.9918,3.9538,3.9633,1317600.0
2013-02-26 11:10:00,4.17,4.19,4.17,4.18,1612800.0,3.9633,3.9823,3.9633,3.9728,1612800.0
2013-02-26 11:20:00,4.18,4.19,4.16,4.17,1408800.0,3.9728,3.9823,3.9538,3.9633,1408800.0
2013-02-26 11:30:00,4.17,4.19,4.16,4.17,748800.0,3.9633,3.9823,3.9538,3.9633,748800.0
2013-02-26 11:40:00,4.16,4.17,4.15,4.16,924000.0,3.9538,3.9633,3.9443,3.9538,924000.0
2013-02-26 11:50:00,4.16,4.18,4.16,4.17,758400.0,3.9538,3.9728,3.9538,3.9633,758400.0
2013-02-26 12:00:00,4.17,4.19,4.17,4.19,801600.0,3.9633,3.9823,3.9633,3.9823,801600.0
2013-02-26 12:10:00,4.19,4.19,4.18,4.18,408000.0,3.9823,3.9823,3.9728,3.9728,408000.0
2013-02-26 12:20:00,4.18,4.2,4.17,4.19,715200.0,3.9728,3.9918,3.9633,3.9823,715200.0
2013-02-26 12:30:00,4.19,4.22,4.19,4.22,1149600.0,3.9823,4.0109,3.9823,4.0109,1149600.0
2013-02-26 12:40:00,4.22,4.23,4.21,4.21,722400.0,4.0109,4.0204,4.0014,4.0014,722400.0
2013-02-26 12:50:00,4.21,4.23,4.21,4.22,592800.0,4.0014,4.0204,4.0014,4.0109,592800.0
2013-02-26 13:00:00,4.22,4.24,4.22,4.22,1252800.0,4.0109,4.0299,4.0109,4.0109,1252800.0
2013-02-26 13:10:00,4.22,4.22,4.2,4.2,768000.0,4.0109,4.0109,3.9918,3.9918,768000.0
2013-02-26 13:20:00,4.2,4.21,4.2,4.2,782400.0,3.9918,4.0014,3.9918,3.9918,782400.0
2013-02-26 13:30:00,4.21,4.22,4.21,4.22,516000.0,4.0014,4.0109,4.0014,4.0109,516000.0
2013-02-26 13:40:00,4.22,4.23,4.22,4.23,439200.0,4.0109,4.0204,4.0109,4.0204,439200.0
2013-02-26 13:50:00,4.23,4.24,4.23,4.23,921600.0,4.0204,4.0299,4.0204,4.0204,921600.0
2013-02-26 14:00:00,4.23,4.24,4.23,4.24,432000.0,4.0204,4.0299,4.0204,4.0299,432000.0
2013-02-26 14:10:00,4.24,4.24,4.23,4.24,345600.0,4.0299,4.0299,4.0204,4.0299,345600.0
2013-02-26 14:20:00,4.24,4.25,4.24,4.25,720000.0,4.0299,4.0394,4.0299,4.0394,720000.0
2013-02-26 14:30:00,4.25,4.26,4.24,4.25,916800.0,4.0394,4.0489,4.0299,4.0394,916800.0
2013-02-26 14:40:00,4.25,4.25,4.23,4.24,518400.0,4.0394,4.0394,4.0204,4.0299,518400.0
2013-02-26 14:50:00,4.23,4.25,4.23,4.24,350400.0,4.0204,4.0394,4.0204,4.0299,350400.0
2013-02-26 15:00:00,4.24,4.25,4.23,4.24,616800.0,4.0299,4.0394,4.0204,4.0299,616800.0
2013-02-26 15:10:00,4.24,4.24,4.22,4.23,700800.0,4.0299,4.0299,4.0109,4.0204,700800.0
2013-02-26 15:20:00,4.24,4.24,4.23,4.24,278400.0,4.0299,4.0299,4.0204,4.0299,278400.0
2013-02-26 15:30:00,4.24,4.25,4.23,4.25,261600.0,4.0299,4.0394,4.0204,4.0394,261600.0
2013-02-26 15:40:00,4.25,4.27,4.25,4.26,1173600.0,4.0394,4.0584,4.0394,4.0489,1173600.0
2013-02-26 15:50:00,4.26,4.27,4.24,4.25,2546400.0,4.0489,4.0584,4.0299,4.0394,2546400.0
2013-02-27 09:30:00,4.24,4.26,4.23,4.26,3009600.0,4.0299,4.0489,4.0204,4.0489,3009600.0
2013-02-27 09:40:00,4.26,4.29,4.26,4.27,1764000.0,4.0489,4.0774,4.0489,4.0584,1764000.0
2013-02-27 09:50:00,4.27,4.29,4.26,4.28,1360800.0,4.0584,4.0774,4.0489,4.0679,1360800.0
2013-02-27 10:00:00,4.28,4.3,4.28,4.29,1905600.0,4.0679,4.0869,4.0679,4.0774,1905600.0
2013-02-27 10:10:00,4.29,4.31,4.29,4.3,2032800.0,4.0774,4.0964,4.0774,4.0869,2032800.0
2013-02-27 10:20:00,4.31,4.33,4.3,4.32,1874400.0,4.0964,4.1154,4.0869,4.1059,1874400.0
2013-02-27 10:30:00,4.32,4.34,4.32,4.33,1068000.0,4.1059,4.1249,4.1059,4.1154,1068000.0
2013-02-27 10:40:00,4.33,4.34,4.31,4.31,2349600.0,4.1154,4.1249,4.0964,4.0964,2349600.0
2013-02-27 10:50:00,4.31,4.33,4.31,4.32,739200.0,4.0964,4.1154,4.0964,4.1059,739200.0
2013-02-27 11:00:00,4.32,4.35,4.32,4.35,1920000.0,4.1059,4.1344,4.1059,4.1344,1920000.0
2013-02-27 11:10:00,4.35,4.36,4.35,4.35,1008000.0,4.1344,4.1439,4.1344,4.1344,1008000.0
2013-02-27 11:20:00,4.35,4.36,4.34,4.35,981600.0,4.1344,4.1439,4.1249,4.1344,981600.0
2013-02-27 11:30:00,4.35,4.36,4.34,4.35,576000.0,4.1344,4.1439,4.1249,4.1344,576000.0
2013-02-27 11:40:00,4.35,4.36,4.35,4.36,621600.0,4.1344,4.1439,4.1344,4.1439,621600.0
2013-02-27 11:50:00,4.36,4.37,4.35,4.36,499200.0,4.1439,4.1534,4.1344,4.1439,499200.0
2013-02-27 12:00:00,4.36,4.37,4.35,4.37,763200.0,4.1439,4.1534,4.1344,4.1534,763200.0
2013-02-27 12:10:00,4.37,4.37,4.36,4.37,928800.0,4.1534,4.1534,4.1439,4.1534,928800.0
2013-02-27 12:20:00,4.37,4.39,4.37,4.39,830400.0,4.1534,4.1724,4.1534,4.1724,830400.0
2013-02-27 12:30:00,4.39,4.4,4.38,4.39,1567200.0,4.1724,4.1819,4.1629,4.1724,1567200.0
2013-02-27 12:40:00,4.38,4.39,4.38,4.38,741600.0,4.1629,4.1724,4.1629,4.1629,741600.0
2013-02-27 12:50:00,4.38,4.39,4.37,4.39,1754400.0,4.1629,4.1724,4.1534,4.1724,1754400.0
2013-02-27 13:00:00,4.39,4.39,4.37,4.38,880800.0,4.1724,4.1724,4.1534,4.1629,880800.0
2013-02-27 13:10:00,4.38,4.38,4.37,4.38,751200.0,4.1629,4.1629,4.1534,4.1629,751200.0
2013-02-27 13:20:00,4.38,4.38,4.38,4.38,592800.0,4.1629,4.1629,4.1629,4.1629,592800.0
2013-02-27 13:30:00,4.39,4.39,4.38,4.39,384000.0,4.1724,4.1724,4.1629,4.1724,384000.0
2013-02-27 13:40:00,4.39,4.4,4.38,4.38,446400.0,4.1724,4.1819,4.1629,4.1629,446400.0
2013-02-27 13:50:00,4.38,4.39,4.38,4.39,571200.0,4.1629,4.1724,4.1629,4.1724,571200.0
2013-02-27 14:00:00,4.39,4.39,4.38,4.39,324000.0,4.1724,4.1724,4.1629,4.1724,324000.0
2013-02-27 14:10:00,4.4,4.41,4.4,4.4,1334400.0,4.1819,4.1914,4.1819,4.1819,1334400.0
2013-02-27 14:20:00,4.4,4.42,4.4,4.41,873600.0,4.1819,4.2009,4.1819,4.1914,873600.0
2013-02-27 14:30:00,4.41,4.42,4.41,4.41,441600.0,4.1914,4.2009,4.1914,4.1914,441600.0
2013-02-27 14:40:00,4.41,4.43,4.41,4.43,1250400.0,4.1914,4.2104,4.1914,4.2104,1250400.0
2013-02-27 14:50:00,4.43,4.43,4.42,4.43,878400.0,4.2104,4.2104,4.2009,4.2104,878400.0
2013-02-27 15:00:00,4.43,4.43,4.42,4.42,619200.0,4.2104,4.2104,4.2009,4.2009,619200.0
2013-02-27 15:10:00,4.42,4.44,4.42,4.44,1233600.0,4.2009,4.22,4.2009,4.22,1233600.0
2013-02-27 15:20:00,4.44,4.45,4.43,4.43,1279200.0,4.22,4.2295,4.2104,4.2104,1279200.0
2013-02-27 15:30:00,4.43,4.45,4.43,4.44,1339200.0,4.2104,4.2295,4.2104,4.22,1339200.0
2013-02-27 15:40:00,4.45,4.45,4.43,4.43,2179200.0,4.2295,4.2295,4.2104,4.2104,2179200.0
2013-02-27 15:50:00,4.43,4.43,4.41,4.41,2793600.0,4.2104,4.2104,4.1914,4.1914,2793600.0
2013-02-28 09:30:00,4.41,4.44,4.4,4.44,1480800.0,4.1914,4.22,4.1819,4.22,1480800.0
2013-02-28 09:40:00,4.44,4.46,4.43,4.46,3108000.0,4.22,4.239,4.2104,4.239,3108000.0
2013-02-28 09:50:00,4.46,4.46,4.43,4.44,2222400.0,4.239,4.239,4.2104,4.22,2222400.0
2013-02-28 10:00:00,4.44,4.45,4.41,4.43,1084800.0,4.22,4.2295,4.1914,4.2104,1084800.0
2013-02-28 10:10:00,4.43,4.45,4.43,4.44,734400.0,4.2104,4.2295,4.2104,4.22,734400.0
2013-02-28 10:20:00,4.44,4.45,4.43,4.43,602400.0,4.22,4.2295,4.2104,4.2104,602400.0
2013-02-28 10:30:00,4.43,4.43,4.42,4.42,828000.0,4.2104,4.2104,4.2009,4.2009,828000.0
2013-02-28 10:40:00,4.42,4.42,4.41,4.41,957600.0,4.2009,4.2009,4.1914,4.1914,957600.0
2013-02-28 10:50:00,4.41,4.42,4.4,4.41,883200.0,4.1914,4.2009,4.1819,4.1914,883200.0
2013-02-28 11:00:00,4.41,4.44,4.41,4.44,1012800.0,4.1914,4.22,4.1914,4.22,1012800.0
2013-02-28 11:10:00,4.43,4.44,4.43,4.44,350400.0,4.2104,4.22,4.2104,4.22,350400.0
2013-02-28 11:20:00,4.44,4.45,4.43,4.45,537600.0,4.22,4.2295,4.2104,4.2295,537600.0
2013-02-28 11:30:00,4.45,4.45,4.43,4.43,381600.0,4.2295,4.2295,4.2104,4.2104,381600.0
2013-02-28 11:40:00,4.43,4.44,4.43,4.44,410400.0,4.2104,4.22,4.2104,4.22,410400.0
2013-02-28 11:50:00,4.44,4.44,4.43,4.44,319200.0,4.22,4.22,4.2104,4.22,319200.0
2013-02-28 12:00:00,4.44,4.44,4.43,4.44,165600.0,4.22,4.22,4.2104,4.22,165600.0
2013-02-28 12:10:00,4.43,4.44,4.43,4.43,180000.0,4.2104,4.22,4.2104,4.2104,180000.0
2013-02-28 12:20:00,4.44,4.44,4.44,4.44,136800.0,4.22,4.22,4.22,4.22,136800.0
2013-02-28 12:30:00,4.44,4.45,4.44,4.44,468000.0,4.22,4.2295,4.22,4.22,468000.0
2013-02-28 12:40:00,4.44,4.45,4.44,4.45,331200.0,4.22,4.2295,4.22,4.2295,331200.0
2013-02-28 12:50:00,4.45,4.45,4.45,4.45,187200.0,4.2295,4.2295,4.2295,4.2295,187200.0
2013-02-28 13:00:00,4.45,4.45,4.45,4.45,312000.0,4.2295,4.2295,4.2295,4.2295,312000.0
2013-02-28 13:10:00,4.45,4.47,4.45,4.46,1166400.0,4.2295,4.2485,4.2295,4.239,1166400.0
2013-02-28 13:20:00,4.47,4.48,4.46,4.48,2066400.0,4.2485,4.258,4.239,4.258,2066400.0
2013-02-28 13:30:00,4.48,4.49,4.47,4.48,868800.0,4.258,4.2675,4.2485,4.258,868800.0
2013-02-28 13:40:00,4.47,4.48,4.47,4.48,504000.0,4.2485,4.258,4.2485,4.258,504000.0
2013-02-28 13:50:00,4.48,4.49,4.48,4.48,933600.0,4.258,4.2675,4.258,4.258,933600.0
2013-02-28 14:00:00,4.48,4.49,4.48,4.49,237600.0,4.258,4.2675,4.258,4.2675,237600.0
2013-02-28 14:10:00,4.49,4.49,4.48,4.49,818400.0,4.2675,4.2675,4.258,4.2675,818400.0
2013-02-28 14:20:00,4.49,4.49,4.49,4.49,595200.0,4.2675,4.2675,4.2675,4.2675,595200.0
2013-02-28 14:30:00,4.49,4.5,4.47,4.47,948000.0,4.2675,4.277,4.2485,4.2485,948000.0
2013-02-28 14:40:00,4.47,4.47,4.46,4.47,806400.0,4.2485,4.2485,4.239,4.2485,806400.0
2013-02-28 14:50:00,4.47,4.47,4.46,4.46,746400.0,4.2485,4.2485,4.239,4.239,746400.0
2013-02-28 15:00:00,4.46,4.46,4.45,4.45,1329600.0,4.239,4.239,4.2295,4.2295,1329600.0
2013-02-28 15:10:00,4.45,4.46,4.44,4.45,732000.0,4.2295,4.239,4.22,4.2295,732000.0
2013-02-28 15:20:00,4.45,4.46,4.44,4.46,960000.0,4.2295,4.239,4.22,4.239,960000.0
2013-02-28 15:30:00,4.46,4.46,4.45,4.46,991200.0,4.239,4.239,4.2295,4.239,991200.0
2013-02-28 15:40:00,4.46,4.46,4.44,4.45,708000.0,4.239,4.239,4.22,4.2295,708000.0
2013-02-28 15:50:00,4.45,4.45,4.38,4.39,2400000.0,4.2295,4.2295,4.1629,4.1724,2400000.0
2013-03-01 09:30:00,4.34,4.34,4.29,4.29,3216000.0,4.1249,4.1249,4.0774,4.0774,3216000.0
2013-03-01 09:40:00,4.29,4.32,4.28,4.32,3688800.0,4.0774,4.1059,4.0679,4.1059,3688800.0
2013-03-01 09:50:00,4.32,4.33,4.31,4.32,2236800.0,4.1059,4.1154,4.0964,4.1059,2236800.0
2013-03-01 10:00:00,4.33,4.37,4.32,4.37,3892800.0,4.1154,4.1534,4.1059,4.1534,3892800.0
2013-03-01 10:10:00,4.37,4.37,4.35,4.35,1250400.0,4.1534,4.1534,4.1344,4.1344,1250400.0
2013-03-01 10:20:00,4.35,4.37,4.34,4.37,1346400.0,4.1344,4.1534,4.1249,4.1534,1346400.0
2013-03-01 10:30:00,4.37,4.39,4.36,4.39,1665600.0,4.1534,4.1724,4.1439,4.1724,1665600.0
2013-03-01 10:40:00,4.38,4.41,4.38,4.39,1401600.0,4.1629,4.1914,4.1629,4.1724,1401600.0
2013-03-01 10:50:00,4.39,4.42,4.39,4.42,1060800.0,4.1724,4.2009,4.1724,4.2009,1060800.0
2013-03-01 11:00:00,4.42,4.43,4.42,4.42,1516800.0,4.2009,4.2104,4.2009,4.2009,1516800.0
2013-03-01 11:10:00,4.42,4.42,4.4,4.4,1372800.0,4.2009,4.2009,4.1819,4.1819,1372800.0
2013-03-01 11:20:00,4.4,4.41,4.39,4.39,664800.0,4.1819,4.1914,4.1724,4.1724,664800.0
2013-03-01 11:30:00,4.4,4.4,4.39,4.39,936000.0,4.1819,4.1819,4.1724,4.1724,936000.0
2013-03-01 11:40:00,4.39,4.39,4.37,4.37,2059200.0,4.1724,4.1724,4.1534,4.1534,2059200.0
2013-03-01 11:50:00,4.38,4.39,4.37,4.39,1053600.0,4.1629,4.1724,4.1534,4.1724,1053600.0
2013-03-01 12:00:00,4.39,4.41,4.39,4.41,842400.0,4.1724,4.1914,4.1724,4.1914,842400.0
2013-03-01 12:10:00,4.41,4.43,4.41,4.43,1670400.0,4.1914,4.2104,4.1914,4.2104,1670400.0
2013-03-01 12:20:00,4.43,4.44,4.43,4.43,688800.0,4.2104,4.22,4.2104,4.2104,688800.0
2013-03-01 12:30:00,4.43,4.45,4.43,4.44,684000.0,4.2104,4.2295,4.2104,4.22,684000.0
2013-03-01 12:40:00,4.44,4.44,4.43,4.43,758400.0,4.22,4.22,4.2104,4.2104,758400.0
2013-03-01 12:50:00,4.43,4.45,4.43,4.44,436800.0,4.2104,4.2295,4.2104,4.22,436800.0
2013-03-01 13:00:00,4.44,4.45,4.43,4.43,667200.0,4.22,4.2295,4.2104,4.2104,667200.0
2013-03-01 13:10:00,4.43,4.44,4.43,4.43,535200.0,4.2104,4.22,4.2104,4.2104,535200.0
2013-03-01 13:20:00,4.43,4.44,4.43,4.43,264000.0,4.2104,4.22,4.2104,4.2104,264000.0
2013-03-01 13:30:00,4.44,4.44,4.42,4.43,444000.0,4.22,4.22,4.2009,4.2104,444000.0
2013-03-01 13:40:00,4.43,4.43,4.41,4.41,324000.0,4.2104,4.2104,4.1914,4.1914,324000.0
2013-03-01 13:50:00,4.41,4.43,4.41,4.43,319200.0,4.1914,4.2104,4.1914,4.2104,319200.0
2013-03-01 14:00:00,4.43,4.44,4.43,4.43,547200.0,4.2104,4.22,4.2104,4.2104,547200.0
2013-03-01 14:10:00,4.43,4.44,4.43,4.44,285600.0,4.2104,4.22,4.2104,4.22,285600.0
2013-03-01 14:20:00,4.44,4.44,4.42,4.42,297600.0,4.22,4.22,4.2009,4.2009,297600.0
2013-03-01 14:30:00,4.42,4.43,4.42,4.42,403200.0,4.2009,4.2104,4.2009,4.2009,403200.0
2013-03-01 14:40:00,4.42,4.43,4.41,4.42,208800.0,4.2009,4.2104,4.1914,4.2009,208800.0
2013-03-01 14:50:00,4.41,4.43,4.41,4.43,955200.0,4.1914,4.2104,4.1914,4.2104,955200.0
2013-03-01 15:00:00,4.43,4.44,4.42,4.43,2512800.0,4.2104,4.22,4.2009,4.2104,2512800.0
2013-03-01 15:10:00,4.43,4.44,4.43,4.43,1140000.0,4.2104,4.22,4.2104,4.2104,1140000.0
2013-03-01 15:20:00,4.43,4.43,4.42,4.42,525600.0,4.2104,4.2104,4.2009,4.2009,525600.0
2013-03-01 15:30:00,4.42,4.43,4.42,4.43,856800.0,4.2009,4.2104,4.2009,4.2104,856800.0
2013-03-01 15:40:00,4.43,4.43,4.41,4.43,1903200.0,4.2104,4.2104,4.1914,4.2104,1903200.0
2013-03-01 15:50:00,4.44,4.44,4.42,4.43,2798400.0,4.22,4.22,4.2009,4.2104,2798400.0
2013-03-04 09:30:00,4.4,4.4,4.39,4.4,1454400.0,4.1819,4.1819,4.1724,4.1819,1454400.0
2013-03-04 09:40:00,4.4,4.42,4.4,4.42,1672800.0,4.1819,4.2009,4.1819,4.2009,1672800.0
2013-03-04 09:50:00,4.41,4.43,4.41,4.41,1192800.0,4.1914,4.2104,4.1914,4.1914,1192800.0
2013-03-04 10:00:00,4.41,4.42,4.41,4.42,940800.0,4.1914,4.2009,4.1914,4.2009,940800.0
2013-03-04 10:10:00,4.42,4.42,4.4,4.4,751200.0,4.2009,4.2009,4.1819,4.1819,751200.0
2013-03-04 10:20:00,4.4,4.4,4.39,4.4,561600.0,4.1819,4.1819,4.1724,4.1819,561600.0
2013-03-04 10:30:00,4.4,4.41,4.39,4.4,309600.0,4.1819,4.1914,4.1724,4.1819,309600.0
2013-03-04 10:40:00,4.41,4.43,4.41,4.42,1056000.0,4.1914,4.2104,4.1914,4.2009,1056000.0
2013-03-04 10:50:00,4.42,4.43,4.41,4.42,712800.0,4.2009,4.2104,4.1914,4.2009,712800.0
2013-03-04 11:00:00,4.42,4.42,4.41,4.41,504000.0,4.2009,4.2009,4.1914,4.1914,504000.0
2013-03-04 11:10:00,4.41,4.43,4.41,4.43,674400.0,4.1914,4.2104,4.1914,4.2104,674400.0
2013-03-04 11:20:00,4.43,4.44,4.42,4.43,1056000.0,4.2104,4.22,4.2009,4.2104,1056000.0
2013-03-04 11:30:00,4.43,4.44,4.42,4.43,175200.0,4.2104,4.22,4.2009,4.2104,175200.0
2013-03-04 11:40:00,4.43,4.43,4.42,4.43,88800.0,4.2104,4.2104,4.2009,4.2104,88800.0
2013-03-04 11:50:00,4.43,4.44,4.43,4.43,312000.0,4.2104,4.22,4.2104,4.2104,312000.0
2013-03-04 12:00:00,4.43,4.43,4.42,4.42,328800.0,4.2104,4.2104,4.2009,4.2009,328800.0
2013-03-04 12:10:00,4.42,4.42,4.41,4.41,1048800.0,4.2009,4.2009,4.1914,4.1914,1048800.0
2013-03-04 12:20:00,4.41,4.41,4.39,4.39,657600.0,4.1914,4.1914,4.1724,4.1724,657600.0
2013-03-04 12:30:00,4.39,4.39,4.38,4.39,976800.0,4.1724,4.1724,4.1629,4.1724,976800.0
2013-03-04 12:40:00,4.39,4.4,4.39,4.4,444000.0,4.1724,4.1819,4.1724,4.1819,444000.0
2013-03-04 12:50:00,4.4,4.41,4.4,4.41,391200.0,4.1819,4.1914,4.1819,4.1914,391200.0
2013-03-04 13:00:00,4.41,4.41,4.39,4.4,523200.0,4.1914,4.1914,4.1724,4.1819,523200.0
2013-03-04 13:10:00,4.4,4.41,4.4,4.41,290400.0,4.1819,4.1914,4.1819,4.1914,290400.0
2013-03-04 13:20:00,4.41,4.43,4.41,4.43,1101600.0,4.1914,4.2104,4.1914,4.2104,1101600.0
2013-03-04 13:30:00,4.43,4.43,4.43,4.43,732000.0,4.2104,4.2104,4.2104,4.2104,732000.0
2013-03-04 13:40:00,4.43,4.44,4.43,4.44,936000.0,4.2104,4.22,4.2104,4.22,936000.0
2013-03-04 13:50:00,4.44,4.45,4.43,4.44,732000.0,4.22,4.2295,4.2104,4.22,732000.0
2013-03-04 14:00:00,4.44,4.45,4.44,4.44,393600.0,4.22,4.2295,4.22,4.22,393600.0
2013-03-04 14:10:00,4.44,4.44,4.43,4.44,266400.0,4.22,4.22,4.2104,4.22,266400.0
2013-03-04 14:20:00,4.44,4.47,4.44,4.47,1857600.0,4.22,4.2485,4.22,4.2485,1857600.0
2013-03-04 14:30:00,4.47,4.47,4.46,4.47,484800.0,4.2485,4.2485,4.239,4.2485,484800.0
2013-03-04 14:40:00,4.47,4.48,4.47,4.48,996000.0,4.2485,4.258,4.2485,4.258,996000.0
2013-03-04 14:50:00,4.48,4.49,4.47,4.48,988800.0,4.258,4.2675,4.2485,4.258,988800.0
2013-03-04 15:00:00,4.48,4.49,4.48,4.48,784800.0,4.258,4.2675,4.258,4.258,784800.0
2013-03-04 15:10:00,4.48,4.48,4.47,4.47,343200.0,4.258,4.258,4.2485,4.2485,343200.0
2013-03-04 15:20:00,4.47,4.48,4.47,4.48,1236000.0,4.2485,4.258,4.2485,4.258,1236000.0
2013-03-04 15:30:00,4.48,4.48,4.47,4.47,612000.0,4.258,4.258,4.2485,4.2485,612000.0
2013-03-04 15:40:00,4.48,4.48,4.47,4.48,554400.0,4.258,4.258,4.2485,4.258,554400.0
2013-03-04 15:50:00,4.48,4.49,4.48,4.49,1826400.0,4.258,4.2675,4.258,4.2675,1826400.0
2013-03-05 09:30:00,4.57,4.6,4.56,4.59,3756000.0,4.3435,4.372,4.334,4.3625,3756000.0
2013-03-05 09:40:00,4.59,4.6,4.58,4.59,1754400.0,4.3625,4.372,4.353,4.3625,1754400.0
2013-03-05 09:50:00,4.59,4.6,4.59,4.6,1850400.0,4.3625,4.372,4.3625,4.372,1850400.0
2013-03-05 10:00:00,4.6,4.62,4.59,4.6,2642400.0,4.372,4.391,4.3625,4.372,2642400.0
2013-03-05 10:10:00,4.6,4.62,4.59,4.61,1485600.0,4.372,4.391,4.3625,4.3815,1485600.0
2013-03-05 10:20:00,4.61,4.62,4.61,4.62,1552800.0,4.3815,4.391,4.3815,4.391,1552800.0
2013-03-05 10:30:00,4.62,4.63,4.62,4.63,1159200.0,4.391,4.4005,4.391,4.4005,1159200.0
2013-03-05 10:40:00,4.63,4.64,4.63,4.64,1267200.0,4.4005,4.41,4.4005,4.41,1267200.0
2013-03-05 10:50:00,4.65,4.65,4.63,4.63,900000.0,4.4195,4.4195,4.4005,4.4005,900000.0
2013-03-05 11:00:00,4.63,4.64,4.62,4.64,2212800.0,4.4005,4.41,4.391,4.41,2212800.0
2013-03-05 11:10:00,4.64,4.65,4.64,4.64,1048800.0,4.41,4.4195,4.41,4.41,1048800.0
2013-03-05 11:20:00,4.64,4.64,4.63,4.63,408000.0,4.41,4.41,4.4005,4.4005,408000.0
2013-03-05 11:30:00,4.63,4.64,4.63,4.63,691200.0,4.4005,4.41,4.4005,4.4005,691200.0
2013-03-05 11:40:00,4.63,4.64,4.63,4.64,408000.0,4.4005,4.41,4.4005,4.41,408000.0
2013-03-05 11:50:00,4.64,4.64,4.64,4.64,201600.0,4.41,4.41,4.41,4.41,201600.0
2013-03-05 12:00:00,4.64,4.65,4.64,4.64,283200.0,4.41,4.4195,4.41,4.41,283200.0
2013-03-05 12:10:00,4.64,4.64,4.63,4.63,285600.0,4.41,4.41,4.4005,4.4005,285600.0
2013-03-05 12:20:00,4.63,4.63,4.62,4.63,338400.0,4.4005,4.4005,4.391,4.4005,338400.0
2013-03-05 12:30:00,4.63,4.63,4.63,4.63,355200.0,4.4005,4.4005,4.4005,4.4005,355200.0
2013-03-05 12:40:00,4.63,4.63,4.63,4.63,266400.0,4.4005,4.4005,4.4005,4.4005,266400.0
2013-03-05 12:50:00,4.63,4.64,4.63,4.63,194400.0,4.4005,4.41,4.4005,4.4005,194400.0
2013-03-05 13:00:00,4.64,4.64,4.63,4.63,38400.0,4.41,4.41,4.4005,4.4005,38400.0
2013-03-05 13:10:00,4.63,4.64,4.63,4.64,312000.0,4.4005,4.41,4.4005,4.41,312000.0
2013-03-05 13:20:00,4.64,4.65,4.64,4.64,2284800.0,4.41,4.4195,4.41,4.41,2284800.0
2013-03-05 13:30:00,4.64,4.66,4.64,4.65,1137600.0,4.41,4.429,4.41,4.4195,1137600.0
2013-03-05 13:40:00,4.65,4.65,4.64,4.64,494400.0,4.4195,4.4195,4.41,4.41,494400.0
2013-03-05 13:50:00,4.64,4.64,4.63,4.63,758400.0,4.41,4.41,4.4005,4.4005,758400.0
2013-03-05 14:00:00,4.63,4.64,4.62,4.63,912000.0,4.4005,4.41,4.391,4.4005,912000.0
2013-03-05 14:10:00,4.63,4.63,4.63,4.63,285600.0,4.4005,4.4005,4.4005,4.4005,285600.0
2013-03-05 14:20:00,4.63,4.64,4.62,4.62,1478400.0,4.4005,4.41,4.391,4.391,1478400.0
2013-03-05 14:30:00,4.62,4.62,4.61,4.62,967200.0,4.391,4.391,4.3815,4.391,967200.0
2013-03-05 14:40:00,4.62,4.63,4.62,4.63,583200.0,4.391,4.4005,4.391,4.4005,583200.0
2013-03-05 14:50:00,4.63,4.63,4.62,4.63,328800.0,4.4005,4.4005,4.391,4.4005,328800.0
2013-03-05 15:00:00,4.62,4.63,4.62,4.63,595200.0,4.391,4.4005,4.391,4.4005,595200.0
2013-03-05 15:10:00,4.63,4.63,4.62,4.63,300000.0,4.4005,4.4005,4.391,4.4005,300000.0
2013-03-05 15:20:00,4.63,4.63,4.61,4.62,511200.0,4.4005,4.4005,4.3815,4.391,511200.0
2013-03-05 15:30:00,4.62,4.63,4.62,4.63,576000.0,4.391,4.4005,4.391,4.4005,576000.0
2013-03-05 15:40:00,4.63,4.64,4.62,4.62,955200.0,4.4005,4.41,4.391,4.391,955200.0
2013-03-05 15:50:00,4.62,4.63,4.6,4.62,1732800.0,4.391,4.4005,4.372,4.391,1732800.0
2013-03-06 09:30:00,4.67,4.67,4.65,4.66,2294400.0,4.4386,4.4386,4.4195,4.429,2294400.0
2013-03-06 09:40:00,4.66,4.67,4.64,4.66,1346400.0,4.429,4.4386,4.41,4.429,1346400.0
2013-03-06 09:50:00,4.66,4.68,4.66,4.67,1761600.0,4.429,4.4481,4.429,4.4386,1761600.0
2013-03-06 10:00:00,4.67,4.67,4.65,4.65,1574400.0,4.4386,4.4386,4.4195,4.4195,1574400.0
2013-03-06 10:10:00,4.65,4.67,4.65,4.65,643200.0,4.4195,4.4386,4.4195,4.4195,643200.0
2013-03-06 10:20:00,4.65,4.66,4.65,4.65,729600.0,4.4195,4.429,4.4195,4.4195,729600.0
2013-03-06 10:30:00,4.65,4.65,4.63,4.64,1759200.0,4.4195,4.4195,4.4005,4.41,1759200.0
2013-03-06 10:40:00,4.64,4.65,4.64,4.65,451200.0,4.41,4.4195,4.41,4.4195,451200.0
2013-03-06 10:50:00,4.65,4.65,4.63,4.63,633600.0,4.4195,4.4195,4.4005,4.4005,633600.0
2013-03-06 11:00:00,4.63,4.64,4.63,4.63,1022400.0,4.4005,4.41,4.4005,4.4005,1022400.0
2013-03-06 11:10:00,4.63,4.64,4.63,4.64,940800.0,4.4005,4.41,4.4005,4.41,940800.0
2013-03-06 11:20:00,4.64,4.64,4.63,4.63,292800.0,4.41,4.41,4.4005,4.4005,292800.0
2013-03-06 11:30:00,4.63,4.64,4.63,4.64,549600.0,4.4005,4.41,4.4005,4.41,549600.0
2013-03-06 11:40:00,4.64,4.64,4.63,4.64,304800.0,4.41,4.41,4.4005,4.41,304800.0
2013-03-06 11:50:00,4.64,4.64,4.63,4.63,232800.0,4.41,4.41,4.4005,4.4005,232800.0
2013-03-06 12:00:00,4.63,4.63,4.61,4.61,1766400.0,4.4005,4.4005,4.3815,4.3815,1766400.0
2013-03-06 12:10:00,4.61,4.63,4.61,4.63,520800.0,4.3815,4.4005,4.3815,4.4005,520800.0
2013-03-06 12:20:00,4.63,4.63,4.62,4.62,343200.0,4.4005,4.4005,4.391,4.391,343200.0
2013-03-06 12:30:00,4.62,4.63,4.62,4.63,237600.0,4.391,4.4005,4.391,4.4005,237600.0
2013-03-06 12:40:00,4.63,4.64,4.63,4.64,146400.0,4.4005,4.41,4.4005,4.41,146400.0
2013-03-06 12:50:00,4.64,4.64,4.62,4.62,388800.0,4.41,4.41,4.391,4.391,388800.0
2013-03-06 13:00:00,4.62,4.63,4.62,4.63,168000.0,4.391,4.4005,4.391,4.4005,168000.0
2013-03-06 13:10:00,4.63,4.64,4.63,4.64,292800.0,4.4005,4.41,4.4005,4.41,292800.0
2013-03-06 13:20:00,4.64,4.64,4.63,4.64,98400.0,4.41,4.41,4.4005,4.41,98400.0
2013-03-06 13:30:00,4.64,4.64,4.63,4.64,156000.0,4.41,4.41,4.4005,4.41,156000.0
2013-03-06 13:40:00,4.64,4.65,4.64,4.65,182400.0,4.41,4.4195,4.41,4.4195,182400.0
2013-03-06 13:50:00,4.64,4.64,4.64,4.64,225600.0,4.41,4.41,4.41,4.41,225600.0
2013-03-06 14:00:00,4.65,4.65,4.64,4.64,391200.0,4.4195,4.4195,4.41,4.41,391200.0
2013-03-06 14:10:00,4.64,4.64,4.63,4.64,535200.0,4.41,4.41,4.4005,4.41,535200.0
2013-03-06 14:20:00,4.64,4.65,4.64,4.65,393600.0,4.41,4.4195,4.41,4.4195,393600.0
2013-03-06 14:30:00,4.65,4.66,4.65,4.66,672000.0,4.4195,4.429,4.4195,4.429,672000.0
2013-03-06 14:40:00,4.66,4.67,4.65,4.67,1850400.0,4.429,4.4386,4.4195,4.4386,1850400.0
2013-03-06 14:50:00,4.67,4.67,4.66,4.66,688800.0,4.4386,4.4386,4.429,4.429,688800.0
2013-03-06 15:00:00,4.66,4.67,4.65,4.65,393600.0,4.429,4.4386,4.4195,4.4195,393600.0
2013-03-06 15:10:00,4.66,4.66,4.65,4.65,285600.0,4.429,4.429,4.4195,4.4195,285600.0
2013-03-06 15:20:00,4.65,4.65,4.64,4.64,230400.0,4.4195,4.4195,4.41,4.41,230400.0
2013-03-06 15:30:00,4.64,4.64,4.63,4.63,674400.0,4.41,4.41,4.4005,4.4005,674400.0
2013-03-06 15:40:00,4.63,4.64,4.63,4.63,645600.0,4.4005,4.41,4.4005,4.4005,645600.0
2013-03-06 15:50:00,4.63,4.64,4.63,4.64,736800.0,4.4005,4.41,4.4005,4.41,736800.0
2013-03-07 09:30:00,4.66,4.68,4.65,4.66,1327200.0,4.429,4.4481,4.4195,4.429,1327200.0
2013-03-07 09:40:00,4.66,4.66,4.65,4.65,972000.0,4.429,4.429,4.4195,4.4195,972000.0
2013-03-07 09:50:00,4.65,4.67,4.64,4.67,506400.0,4.4195,4.4386,4.41,4.4386,506400.0
2013-03-07 10:00:00,4.67,4.67,4.65,4.66,684000.0,4.4386,4.4386,4.4195,4.429,684000.0
2013-03-07 10:10:00,4.66,4.67,4.66,4.66,398400.0,4.429,4.4386,4.429,4.429,398400.0
2013-03-07 10:20:00,4.67,4.67,4.66,4.66,448800.0,4.4386,4.4386,4.429,4.429,448800.0
2013-03-07 10:30:00,4.66,4.67,4.66,4.66,564000.0,4.429,4.4386,4.429,4.429,564000.0
2013-03-07 10:40:00,4.66,4.67,4.66,4.67,360000.0,4.429,4.4386,4.429,4.4386,360000.0
2013-03-07 10:50:00,4.67,4.67,4.66,4.66,597600.0,4.4386,4.4386,4.429,4.429,597600.0
2013-03-07 11:00:00,4.66,4.68,4.66,4.67,556800.0,4.429,4.4481,4.429,4.4386,556800.0
2013-03-07 11:10:00,4.67,4.68,4.67,4.67,499200.0,4.4386,4.4481,4.4386,4.4386,499200.0
2013-03-07 11:20:00,4.67,4.67,4.66,4.67,403200.0,4.4386,4.4386,4.429,4.4386,403200.0
2013-03-07 11:30:00,4.67,4.67,4.67,4.67,134400.0,4.4386,4.4386,4.4386,4.4386,134400.0
2013-03-07 11:40:00,4.68,4.68,4.67,4.67,472800.0,4.4481,4.4481,4.4386,4.4386,472800.0
2013-03-07 11:50:00,4.67,4.68,4.67,4.67,952800.0,4.4386,4.4481,4.4386,4.4386,952800.0
2013-03-07 12:00:00,4.67,4.67,4.67,4.67,420000.0,4.4386,4.4386,4.4386,4.4386,420000.0
2013-03-07 12:10:00,4.67,4.67,4.66,4.67,228000.0,4.4386,4.4386,4.429,4.4386,228000.0
2013-03-07 12:20:00,4.67,4.68,4.67,4.68,201600.0,4.4386,4.4481,4.4386,4.4481,201600.0
2013-03-07 12:30:00,4.67,4.68,4.67,4.67,151200.0,4.4386,4.4481,4.4386,4.4386,151200.0
2013-03-07 12:40:00,4.67,4.67,4.66,4.67,261600.0,4.4386,4.4386,4.429,4.4386,261600.0
2013-03-07 12:50:00,4.67,4.68,4.67,4.67,564000.0,4.4386,4.4481,4.4386,4.4386,564000.0
2013-03-07 13:00:00,4.67,4.68,4.67,4.67,129600.0,4.4386,4.4481,4.4386,4.4386,129600.0
2013-03-07 13:10:00,4.67,4.68,4.67,4.67,153600.0,4.4386,4.4481,4.4386,4.4386,153600.0
2013-03-07 13:20:00,4.67,4.67,4.67,4.67,108000.0,4.4386,4.4386,4.4386,4.4386,108000.0
2013-03-07 13:30:00,4.67,4.67,4.66,4.66,412800.0,4.4386,4.4386,4.429,4.429,412800.0
2013-03-07 13:40:00,4.66,4.66,4.66,4.66,235200.0,4.429,4.429,4.429,4.429,235200.0
2013-03-07 13:50:00,4.66,4.67,4.66,4.66,254400.0,4.429,4.4386,4.429,4.429,254400.0
2013-03-07 14:00:00,4.66,4.66,4.65,4.65,482400.0,4.429,4.429,4.4195,4.4195,482400.0
2013-03-07 14:10:00,4.65,4.65,4.64,4.65,626400.0,4.4195,4.4195,4.41,4.4195,626400.0
2013-03-07 14:20:00,4.65,4.66,4.65,4.66,636000.0,4.4195,4.429,4.4195,4.429,636000.0
2013-03-07 14:30:00,4.66,4.66,4.65,4.66,484800.0,4.429,4.429,4.4195,4.429,484800.0
2013-03-07 14:40:00,4.66,4.66,4.65,4.66,547200.0,4.429,4.429,4.4195,4.429,547200.0
2013-03-07 14:50:00,4.66,4.67,4.66,4.67,724800.0,4.429,4.4386,4.429,4.4386,724800.0
2013-03-07 15:00:00,4.67,4.67,4.66,4.67,530400.0,4.4386,4.4386,4.429,4.4386,530400.0
2013-03-07 15:10:00,4.67,4.68,4.67,4.68,489600.0,4.4386,4.4481,4.4386,4.4481,489600.0
2013-03-07 15:20:00,4.67,4.67,4.66,4.67,489600.0,4.4386,4.4386,4.429,4.4386,489600.0
2013-03-07 15:30:00,4.68,4.68,4.67,4.68,614400.0,4.4481,4.4481,4.4386,4.4481,614400.0
2013-03-07 15:40:00,4.68,4.68,4.67,4.67,1204800.0,4.4481,4.4481,4.4386,4.4386,1204800.0
2013-03-07 15:50:00,4.67,4.68,4.67,4.67,1152000.0,4.4386,4.4481,4.4386,4.4386,1152000.0
2013-03-08 09:30:00,4.73,4.74,4.72,4.72,3302400.0,4.4956,4.5051,4.4861,4.4861,3302400.0
2013-03-08 09:40:00,4.72,4.72,4.68,4.69,2344800.0,4.4861,4.4861,4.4481,4.4576,2344800.0
2013-03-08 09:50:00,4.69,4.7,4.68,4.69,2661600.0,4.4576,4.4671,4.4481,4.4576,2661600.0
2013-03-08 10:00:00,4.69,4.69,4.66,4.68,2227200.0,4.4576,4.4576,4.429,4.4481,2227200.0
2013-03-08 10:10:00,4.68,4.68,4.65,4.67,1896000.0,4.4481,4.4481,4.4195,4.4386,1896000.0
2013-03-08 10:20:00,4.67,4.69,4.67,4.68,1749600.0,4.4386,4.4576,4.4386,4.4481,1749600.0
2013-03-08 10:30:00,4.68,4.69,4.68,4.69,878400.0,4.4481,4.4576,4.4481,4.4576,878400.0
2013-03-08 10:40:00,4.69,4.7,4.68,4.68,873600.0,4.4576,4.4671,4.4481,4.4481,873600.0
2013-03-08 10:50:00,4.68,4.69,4.68,4.69,1963200.0,4.4481,4.4576,4.4481,4.4576,1963200.0
2013-03-08 11:00:00,4.69,4.7,4.68,4.7,1202400.0,4.4576,4.4671,4.4481,4.4671,1202400.0
2013-03-08 11:10:00,4.7,4.7,4.69,4.7,916800.0,4.4671,4.4671,4.4576,4.4671,916800.0
2013-03-08 11:20:00,4.7,4.7,4.69,4.7,194400.0,4.4671,4.4671,4.4576,4.4671,194400.0
2013-03-08 11:30:00,4.7,4.71,4.7,4.7,561600.0,4.4671,4.4766,4.4671,4.4671,561600.0
2013-03-08 11:40:00,4.7,4.71,4.7,4.71,508800.0,4.4671,4.4766,4.4671,4.4766,508800.0
2013-03-08 11:50:00,4.71,4.71,4.7,4.71,261600.0,4.4766,4.4766,4.4671,4.4766,261600.0
2013-03-08 12:00:00,4.71,4.71,4.71,4.71,175200.0,4.4766,4.4766,4.4766,4.4766,175200.0
2013-03-08 12:10:00,4.71,4.71,4.69,4.69,1147200.0,4.4766,4.4766,4.4576,4.4576,1147200.0
2013-03-08 12:20:00,4.69,4.7,4.69,4.69,326400.0,4.4576,4.4671,4.4576,4.4576,326400.0
2013-03-08 12:30:00,4.69,4.69,4.68,4.68,249600.0,4.4576,4.4576,4.4481,4.4481,249600.0
2013-03-08 12:40:00,4.69,4.7,4.69,4.69,261600.0,4.4576,4.4671,4.4576,4.4576,261600.0
2013-03-08 12:50:00,4.69,4.7,4.69,4.7,132000.0,4.4576,4.4671,4.4576,4.4671,132000.0
2013-03-08 13:00:00,4.7,4.7,4.69,4.7,184800.0,4.4671,4.4671,4.4576,4.4671,184800.0
2013-03-08 13:10:00,4.7,4.71,4.7,4.71,288000.0,4.4671,4.4766,4.4671,4.4766,288000.0
2013-03-08 13:20:00,4.71,4.71,4.7,4.7,216000.0,4.4766,4.4766,4.4671,4.4671,216000.0
2013-03-08 13:30:00,4.7,4.71,4.7,4.71,177600.0,4.4671,4.4766,4.4671,4.4766,177600.0
2013-03-08 13:40:00,4.71,4.71,4.7,4.71,643200.0,4.4766,4.4766,4.4671,4.4766,643200.0
2013-03-08 13:50:00,4.71,4.71,4.71,4.71,470400.0,4.4766,4.4766,4.4766,4.4766,470400.0
2013-03-08 14:00:00,4.71,4.72,4.71,4.71,288000.0,4.4766,4.4861,4.4766,4.4766,288000.0
2013-03-08 14:10:00,4.71,4.71,4.7,4.71,914400.0,4.4766,4.4766,4.4671,4.4766,914400.0
2013-03-08 14:20:00,4.7,4.71,4.7,4.71,259200.0,4.4671,4.4766,4.4671,4.4766,259200.0
2013-03-08 14:30:00,4.71,4.72,4.71,4.72,168000.0,4.4766,4.4861,4.4766,4.4861,168000.0
2013-03-08 14:40:00,4.72,4.72,4.71,4.71,645600.0,4.4861,4.4861,4.4766,4.4766,645600.0
2013-03-08 14:50:00,4.71,4.72,4.71,4.71,153600.0,4.4766,4.4861,4.4766,4.4766,153600.0
2013-03-08 15:00:00,4.71,4.73,4.71,4.72,957600.0,4.4766,4.4956,4.4766,4.4861,957600.0
2013-03-08 15:10:00,4.72,4.73,4.72,4.73,1252800.0,4.4861,4.4956,4.4861,4.4956,1252800.0
2013-03-08 15:20:00,4.73,4.73,4.73,4.73,799200.0,4.4956,4.4956,4.4956,4.4956,799200.0
2013-03-08 15:30:00,4.73,4.73,4.73,4.73,621600.0,4.4956,4.4956,4.4956,4.4956,621600.0
2013-03-08 15:40:00,4.73,4.74,4.73,4.74,1238400.0,4.4956,4.5051,4.4956,4.5051,1238400.0
2013-03-08 15:50:00,4.74,4.74,4.72,4.72,1658400.0,4.5051,4.5051,4.4861,4.4861,1658400.0
2013-03-11 09:30:00,4.72,4.72,4.7,4.71,1008000.0,4.4861,4.4861,4.4671,4.4766,1008000.0
2013-03-11 09:40:00,4.7,4.71,4.7,4.71,1094400.0,4.4671,4.4766,4.4671,4.4766,1094400.0
2013-03-11 09:50:00,4.71,4.72,4.71,4.72,2217600.0,4.4766,4.4861,4.4766,4.4861,2217600.0
2013-03-11 10:00:00,4.72,4.72,4.71,4.71,468000.0,4.4861,4.4861,4.4766,4.4766,468000.0
2013-03-11 10:10:00,4.72,4.72,4.71,4.71,295200.0,4.4861,4.4861,4.4766,4.4766,295200.0
2013-03-11 10:20:00,4.71,4.71,4.7,4.71,321600.0,4.4766,4.4766,4.4671,4.4766,321600.0
2013-03-11 10:30:00,4.7,4.72,4.7,4.72,372000.0,4.4671,4.4861,4.4671,4.4861,372000.0
2013-03-11 10:40:00,4.72,4.72,4.71,4.72,182400.0,4.4861,4.4861,4.4766,4.4861,182400.0
2013-03-11 10:50:00,4.72,4.72,4.71,4.72,403200.0,4.4861,4.4861,4.4766,4.4861,403200.0
2013-03-11 11:00:00,4.72,4.73,4.72,4.72,417600.0,4.4861,4.4956,4.4861,4.4861,417600.0
2013-03-11 11:10:00,4.72,4.73,4.72,4.73,511200.0,4.4861,4.4956,4.4861,4.4956,511200.0
2013-03-11 11:20:00,4.73,4.73,4.72,4.73,316800.0,4.4956,4.4956,4.4861,4.4956,316800.0
2013-03-11 11:30:00,4.73,4.73,4.72,4.73,345600.0,4.4956,4.4956,4.4861,4.4956,345600.0
2013-03-11 11:40:00,4.73,4.74,4.73,4.74,372000.0,4.4956,4.5051,4.4956,4.5051,372000.0
2013-03-11 11:50:00,4.74,4.74,4.74,4.74,480000.0,4.5051,4.5051,4.5051,4.5051,480000.0
2013-03-11 12:00:00,4.74,4.75,4.74,4.75,909600.0,4.5051,4.5146,4.5051,4.5146,909600.0
2013-03-11 12:10:00,4.75,4.75,4.75,4.75,566400.0,4.5146,4.5146,4.5146,4.5146,566400.0
2013-03-11 12:20:00,4.75,4.75,4.75,4.75,314400.0,4.5146,4.5146,4.5146,4.5146,314400.0
2013-03-11 12:30:00,4.75,4.75,4.74,4.74,81600.0,4.5146,4.5146,4.5051,4.5051,81600.0
2013-03-11 12:40:00,4.74,4.75,4.74,4.75,105600.0,4.5051,4.5146,4.5051,4.5146,105600.0
2013-03-11 12:50:00,4.74,4.76,4.74,4.76,163200.0,4.5051,4.5241,4.5051,4.5241,163200.0
2013-03-11 13:00:00,4.76,4.76,4.76,4.76,386400.0,4.5241,4.5241,4.5241,4.5241,386400.0
2013-03-11 13:10:00,4.76,4.77,4.76,4.76,444000.0,4.5241,4.5336,4.5241,4.5241,444000.0
2013-03-11 13:20:00,4.76,4.77,4.76,4.77,259200.0,4.5241,4.5336,4.5241,4.5336,259200.0
2013-03-11 13:30:00,4.77,4.77,4.77,4.77,100800.0,4.5336,4.5336,4.5336,4.5336,100800.0
2013-03-11 13:40:00,4.77,4.77,4.76,4.76,26400.0,4.5336,4.5336,4.5241,4.5241,26400.0
2013-03-11 13:50:00,4.76,4.76,4.76,4.76,189600.0,4.5241,4.5241,4.5241,4.5241,189600.0
2013-03-11 14:00:00,4.76,4.77,4.76,4.77,350400.0,4.5241,4.5336,4.5241,4.5336,350400.0
2013-03-11 14:10:00,4.77,4.77,4.76,4.76,204000.0,4.5336,4.5336,4.5241,4.5241,204000.0
2013-03-11 14:20:00,4.76,4.77,4.76,4.76,98400.0,4.5241,4.5336,4.5241,4.5241,98400.0
2013-03-11 14:30:00,4.76,4.76,4.76,4.76,309600.0,4.5241,4.5241,4.5241,4.5241,309600.0
2013-03-11 14:40:00,4.76,4.78,4.76,4.77,895200.0,4.5241,4.5431,4.5241,4.5336,895200.0
2013-03-11 14:50:00,4.77,4.77,4.77,4.77,280800.0,4.5336,4.5336,4.5336,4.5336,280800.0
2013-03-11 15:00:00,4.77,4.77,4.77,4.77,554400.0,4.5336,4.5336,4.5336,4.5336,554400.0
2013-03-11 15:10:00,4.77,4.77,4.76,4.77,271200.0,4.5336,4.5336,4.5241,4.5336,271200.0
2013-03-11 15:20:00,4.76,4.77,4.76,4.76,177600.0,4.5241,4.5336,4.5241,4.5241,177600.0
2013-03-11 15:30:00,4.76,4.76,4.75,4.75,434400.0,4.5241,4.5241,4.5146,4.5146,434400.0
2013-03-11 15:40:00,4.75,4.77,4.75,4.77,540000.0,4.5146,4.5336,4.5146,4.5336,540000.0
2013-03-11 15:50:00,4.76,4.78,4.76,4.78,1224000.0,4.5241,4.5431,4.5241,4.5431,1224000.0
2013-03-12 09:30:00,4.77,4.77,4.75,4.76,1032000.0,4.5336,4.5336,4.5146,4.5241,1032000.0
2013-03-12 09:40:00,4.76,4.77,4.75,4.76,1334400.0,4.5241,4.5336,4.5146,4.5241,1334400.0
2013-03-12 09:50:00,4.76,4.77,4.76,4.77,780000.0,4.5241,4.5336,4.5241,4.5336,780000.0
2013-03-12 10:00:00,4.77,4.78,4.77,4.78,571200.0,4.5336,4.5431,4.5336,4.5431,571200.0
2013-03-12 10:10:00,4.78,4.78,4.77,4.77,741600.0,4.5431,4.5431,4.5336,4.5336,741600.0
2013-03-12 10:20:00,4.77,4.78,4.77,4.78,182400.0,4.5336,4.5431,4.5336,4.5431,182400.0
2013-03-12 10:30:00,4.78,4.78,4.76,4.76,703200.0,4.5431,4.5431,4.5241,4.5241,703200.0
2013-03-12 10:40:00,4.76,4.77,4.76,4.76,1053600.0,4.5241,4.5336,4.5241,4.5241,1053600.0
2013-03-12 10:50:00,4.76,4.77,4.76,4.76,348000.0,4.5241,4.5336,4.5241,4.5241,348000.0
2013-03-12 11:00:00,4.76,4.76,4.73,4.74,1516800.0,4.5241,4.5241,4.4956,4.5051,1516800.0
2013-03-12 11:10:00,4.74,4.74,4.73,4.74,691200.0,4.5051,4.5051,4.4956,4.5051,691200.0
2013-03-12 11:20:00,4.74,4.74,4.72,4.72,828000.0,4.5051,4.5051,4.4861,4.4861,828000.0
2013-03-12 11:30:00,4.72,4.73,4.71,4.73,960000.0,4.4861,4.4956,4.4766,4.4956,960000.0
2013-03-12 11:40:00,4.73,4.73,4.72,4.73,688800.0,4.4956,4.4956,4.4861,4.4956,688800.0
2013-03-12 11:50:00,4.73,4.75,4.73,4.75,696000.0,4.4956,4.5146,4.4956,4.5146,696000.0
2013-03-12 12:00:00,4.75,4.75,4.74,4.75,276000.0,4.5146,4.5146,4.5051,4.5146,276000.0
2013-03-12 12:10:00,4.75,4.75,4.74,4.75,408000.0,4.5146,4.5146,4.5051,4.5146,408000.0
2013-03-12 12:20:00,4.74,4.74,4.72,4.73,720000.0,4.5051,4.5051,4.4861,4.4956,720000.0
2013-03-12 12:30:00,4.73,4.74,4.73,4.73,626400.0,4.4956,4.5051,4.4956,4.4956,626400.0
2013-03-12 12:40:00,4.73,4.74,4.72,4.74,324000.0,4.4956,4.5051,4.4861,4.5051,324000.0
2013-03-12 12:50:00,4.74,4.75,4.74,4.74,559200.0,4.5051,4.5146,4.5051,4.5051,559200.0
2013-03-12 13:00:00,4.74,4.74,4.74,4.74,120000.0,4.5051,4.5051,4.5051,4.5051,120000.0
2013-03-12 13:10:00,4.73,4.74,4.73,4.74,204000.0,4.4956,4.5051,4.4956,4.5051,204000.0
2013-03-12 13:20:00,4.74,4.74,4.73,4.74,132000.0,4.5051,4.5051,4.4956,4.5051,132000.0
2013-03-12 13:30:00,4.73,4.74,4.73,4.74,127200.0,4.4956,4.5051,4.4956,4.5051,127200.0
2013-03-12 13:40:00,4.74,4.74,4.73,4.73,295200.0,4.5051,4.5051,4.4956,4.4956,295200.0
2013-03-12 13:50:00,4.73,4.73,4.72,4.72,626400.0,4.4956,4.4956,4.4861,4.4861,626400.0
2013-03-12 14:00:00,4.72,4.72,4.71,4.71,201600.0,4.4861,4.4861,4.4766,4.4766,201600.0
2013-03-12 14:10:00,4.71,4.72,4.7,4.71,996000.0,4.4766,4.4861,4.4671,4.4766,996000.0
2013-03-12 14:20:00,4.71,4.72,4.71,4.71,391200.0,4.4766,4.4861,4.4766,4.4766,391200.0
2013-03-12 14:30:00,4.71,4.72,4.71,4.72,463200.0,4.4766,4.4861,4.4766,4.4861,463200.0
2013-03-12 14:40:00,4.72,4.73,4.71,4.73,230400.0,4.4861,4.4956,4.4766,4.4956,230400.0
2013-03-12 14:50:00,4.73,4.73,4.72,4.72,374400.0,4.4956,4.4956,4.4861,4.4861,374400.0
2013-03-12 15:00:00,4.72,4.73,4.72,4.72,904800.0,4.4861,4.4956,4.4861,4.4861,904800.0
2013-03-12 15:10:00,4.72,4.74,4.72,4.74,904800.0,4.4861,4.5051,4.4861,4.5051,904800.0
2013-03-12 15:20:00,4.75,4.75,4.74,4.74,1044000.0,4.5146,4.5146,4.5051,4.5051,1044000.0
2013-03-12 15:30:00,4.74,4.75,4.74,4.75,405600.0,4.5051,4.5146,4.5051,4.5146,405600.0
2013-03-12 15:40:00,4.75,4.75,4.74,4.74,472800.0,4.5146,4.5146,4.5051,4.5051,472800.0
2013-03-12 15:50:00,4.74,4.75,4.73,4.75,1608000.0,4.5051,4.5146,4.4956,4.5146,1608000.0
2013-03-13 09:30:00,4.75,4.76,4.74,4.74,2131200.0,4.5146,4.5241,4.5051,4.5051,2131200.0
2013-03-13 09:40:00,4.74,4.74,4.71,4.72,3316800.0,4.5051,4.5051,4.4766,4.4861,3316800.0
2013-03-13 09:50:00,4.72,4.73,4.72,4.73,381600.0,4.4861,4.4956,4.4861,4.4956,381600.0
2013-03-13 10:00:00,4.73,4.73,4.71,4.71,564000.0,4.4956,4.4956,4.4766,4.4766,564000.0
2013-03-13 10:10:00,4.71,4.73,4.71,4.73,321600.0,4.4766,4.4956,4.4766,4.4956,321600.0
2013-03-13 10:20:00,4.73,4.74,4.73,4.73,256800.0,4.4956,4.5051,4.4956,4.4956,256800.0
2013-03-13 10:30:00,4.73,4.74,4.72,4.74,201600.0,4.4956,4.5051,4.4861,4.5051,201600.0
2013-03-13 10:40:00,4.74,4.75,4.74,4.74,472800.0,4.5051,4.5146,4.5051,4.5051,472800.0
2013-03-13 10:50:00,4.74,4.75,4.74,4.75,408000.0,4.5051,4.5146,4.5051,4.5146,408000.0
2013-03-13 11:00:00,4.75,4.75,4.74,4.75,189600.0,4.5146,4.5146,4.5051,4.5146,189600.0
2013-03-13 11:10:00,4.75,4.76,4.75,4.75,223200.0,4.5146,4.5241,4.5146,4.5146,223200.0
2013-03-13 11:20:00,4.75,4.75,4.74,4.75,194400.0,4.5146,4.5146,4.5051,4.5146,194400.0
2013-03-13 11:30:00,4.74,4.75,4.74,4.75,76800.0,4.5051,4.5146,4.5051,4.5146,76800.0
2013-03-13 11:40:00,4.75,4.75,4.74,4.74,511200.0,4.5146,4.5146,4.5051,4.5051,511200.0
2013-03-13 11:50:00,4.74,4.74,4.73,4.74,211200.0,4.5051,4.5051,4.4956,4.5051,211200.0
2013-03-13 12:00:00,4.74,4.75,4.74,4.74,151200.0,4.5051,4.5146,4.5051,4.5051,151200.0
2013-03-13 12:10:00,4.75,4.76,4.75,4.76,93600.0,4.5146,4.5241,4.5146,4.5241,93600.0
2013-03-13 12:20:00,4.76,4.77,4.75,4.77,854400.0,4.5241,4.5336,4.5146,4.5336,854400.0
2013-03-13 12:30:00,4.76,4.78,4.76,4.77,1082400.0,4.5241,4.5431,4.5241,4.5336,1082400.0
2013-03-13 12:40:00,4.77,4.78,4.77,4.77,463200.0,4.5336,4.5431,4.5336,4.5336,463200.0
2013-03-13 12:50:00,4.77,4.77,4.77,4.77,213600.0,4.5336,4.5336,4.5336,4.5336,213600.0
2013-03-13 13:00:00,4.77,4.77,4.76,4.77,232800.0,4.5336,4.5336,4.5241,4.5336,232800.0
2013-03-13 13:10:00,4.76,4.77,4.76,4.77,259200.0,4.5241,4.5336,4.5241,4.5336,259200.0
2013-03-13 13:20:00,4.77,4.77,4.77,4.77,57600.0,4.5336,4.5336,4.5336,4.5336,57600.0
2013-03-13 13:30:00,4.77,4.77,4.77,4.77,232800.0,4.5336,4.5336,4.5336,4.5336,232800.0
2013-03-13 13:40:00,4.77,4.79,4.77,4.78,746400.0,4.5336,4.5526,4.5336,4.5431,746400.0
2013-03-13 13:50:00,4.78,4.78,4.78,4.78,151200.0,4.5431,4.5431,4.5431,4.5431,151200.0
2013-03-13 14:00:00,4.78,4.78,4.77,4.78,242400.0,4.5431,4.5431,4.5336,4.5431,242400.0
2013-03-13 14:10:00,4.78,4.78,4.78,4.78,105600.0,4.5431,4.5431,4.5431,4.5431,105600.0
2013-03-13 14:20:00,4.78,4.78,4.76,4.77,597600.0,4.5431,4.5431,4.5241,4.5336,597600.0
2013-03-13 14:30:00,4.77,4.77,4.77,4.77,136800.0,4.5336,4.5336,4.5336,4.5336,136800.0
2013-03-13 14:40:00,4.77,4.77,4.76,4.76,151200.0,4.5336,4.5336,4.5241,4.5241,151200.0
2013-03-13 14:50:00,4.77,4.77,4.76,4.76,307200.0,4.5336,4.5336,4.5241,4.5241,307200.0
2013-03-13 15:00:00,4.76,4.77,4.75,4.75,986400.0,4.5241,4.5336,4.5146,4.5146,986400.0
2013-03-13 15:10:00,4.75,4.76,4.75,4.76,422400.0,4.5146,4.5241,4.5146,4.5241,422400.0
2013-03-13 15:20:00,4.76,4.76,4.76,4.76,156000.0,4.5241,4.5241,4.5241,4.5241,156000.0
2013-03-13 15:30:00,4.76,4.77,4.76,4.77,362400.0,4.5241,4.5336,4.5241,4.5336,362400.0
2013-03-13 15:40:00,4.77,4.77,4.76,4.77,362400.0,4.5336,4.5336,4.5241,4.5336,362400.0
2013-03-13 15:50:00,4.77,4.77,4.76,4.77,1704000.0,4.5336,4.5336,4.5241,4.5336,1704000.0
2013-03-14 09:30:00,4.8,4.83,4.8,4.82,2109600.0,4.5621,4.5906,4.5621,4.5811,2109600.0
2013-03-14 09:40:00,4.82,4.82,4.81,4.82,1017600.0,4.5811,4.5811,4.5716,4.5811,1017600.0
2013-03-14 09:50:00,4.82,4.83,4.82,4.83,1260000.0,4.5811,4.5906,4.5811,4.5906,1260000.0
2013-03-14 10:00:00,4.82,4.83,4.81,4.81,1135200.0,4.5811,4.5906,4.5716,4.5716,1135200.0
2013-03-14 10:10:00,4.81,4.82,4.8,4.8,1408800.0,4.5716,4.5811,4.5621,4.5621,1408800.0
2013-03-14 10:20:00,4.8,4.81,4.79,4.81,1190400.0,4.5621,4.5716,4.5526,4.5716,1190400.0
2013-03-14 10:30:00,4.81,4.81,4.81,4.81,410400.0,4.5716,4.5716,4.5716,4.5716,410400.0
2013-03-14 10:40:00,4.81,4.82,4.81,4.81,408000.0,4.5716,4.5811,4.5716,4.5716,408000.0
2013-03-14 10:50:00,4.82,4.82,4.81,4.82,360000.0,4.5811,4.5811,4.5716,4.5811,360000.0
2013-03-14 11:00:00,4.81,4.82,4.81,4.81,456000.0,4.5716,4.5811,4.5716,4.5716,456000.0
2013-03-14 11:10:00,4.81,4.82,4.81,4.81,304800.0,4.5716,4.5811,4.5716,4.5716,304800.0
2013-03-14 11:20:00,4.81,4.81,4.81,4.81,74400.0,4.5716,4.5716,4.5716,4.5716,74400.0
2013-03-14 11:30:00,4.81,4.81,4.8,4.81,381600.0,4.5716,4.5716,4.5621,4.5716,381600.0
2013-03-14 11:40:00,4.81,4.82,4.81,4.82,271200.0,4.5716,4.5811,4.5716,4.5811,271200.0
2013-03-14 11:50:00,4.82,4.82,4.82,4.82,616800.0,4.5811,4.5811,4.5811,4.5811,616800.0
2013-03-14 12:00:00,4.82,4.83,4.82,4.83,151200.0,4.5811,4.5906,4.5811,4.5906,151200.0
2013-03-14 12:10:00,4.83,4.83,4.83,4.83,367200.0,4.5906,4.5906,4.5906,4.5906,367200.0
2013-03-14 12:20:00,4.83,4.83,4.82,4.83,134400.0,4.5906,4.5906,4.5811,4.5906,134400.0
2013-03-14 12:30:00,4.83,4.84,4.83,4.84,244800.0,4.5906,4.6001,4.5906,4.6001,244800.0
2013-03-14 12:40:00,4.83,4.83,4.82,4.82,628800.0,4.5906,4.5906,4.5811,4.5811,628800.0
2013-03-14 12:50:00,4.82,4.83,4.82,4.82,108000.0,4.5811,4.5906,4.5811,4.5811,108000.0
2013-03-14 13:00:00,4.82,4.83,4.82,4.83,456000.0,4.5811,4.5906,4.5811,4.5906,456000.0
2013-03-14 13:10:00,4.83,4.83,4.82,4.82,249600.0,4.5906,4.5906,4.5811,4.5811,249600.0
2013-03-14 13:20:00,4.82,4.82,4.82,4.82,184800.0,4.5811,4.5811,4.5811,4.5811,184800.0
2013-03-14 13:30:00,4.82,4.82,4.81,4.81,415200.0,4.5811,4.5811,4.5716,4.5716,415200.0
2013-03-14 13:40:00,4.81,4.82,4.81,4.82,79200.0,4.5716,4.5811,4.5716,4.5811,79200.0
2013-03-14 13:50:00,4.82,4.82,4.81,4.81,194400.0,4.5811,4.5811,4.5716,4.5716,194400.0
2013-03-14 14:00:00,4.81,4.82,4.81,4.82,220800.0,4.5716,4.5811,4.5716,4.5811,220800.0
2013-03-14 14:10:00,4.82,4.82,4.81,4.82,254400.0,4.5811,4.5811,4.5716,4.5811,254400.0
2013-03-14 14:20:00,4.81,4.82,4.81,4.82,196800.0,4.5716,4.5811,4.5716,4.5811,196800.0
2013-03-14 14:30:00,4.82,4.82,4.81,4.82,170400.0,4.5811,4.5811,4.5716,4.5811,170400.0
2013-03-14 14:40:00,4.82,4.82,4.82,4.82,148800.0,4.5811,4.5811,4.5811,4.5811,148800.0
2013-03-14 14:50:00,4.82,4.83,4.82,4.83,254400.0,4.5811,4.5906,4.5811,4.5906,254400.0
2013-03-14 15:00:00,4.83,4.83,4.82,4.83,86400.0,4.5906,4.5906,4.5811,4.5906,86400.0
2013-03-14 15:10:00,4.83,4.83,4.83,4.83,105600.0,4.5906,4.5906,4.5906,4.5906,105600.0
2013-03-14 15:20:00,4.83,4.83,4.82,4.82,230400.0,4.5906,4.5906,4.5811,4.5811,230400.0
2013-03-14 15:30:00,4.83,4.84,4.83,4.84,808800.0,4.5906,4.6001,4.5906,4.6001,808800.0
2013-03-14 15:40:00,4.84,4.85,4.84,4.84,2013600.0,4.6001,4.6096,4.6001,4.6001,2013600.0
2013-03-14 15:50:00,4.84,4.85,4.83,4.84,2320800.0,4.6001,4.6096,4.5906,4.6001,2320800.0
2013-03-15 09:30:00,4.83,4.83,4.8,4.81,2985600.0,4.5906,4.5906,4.5621,4.5716,2985600.0
2013-03-15 09:40:00,4.8,4.82,4.8,4.82,1816800.0,4.5621,4.5811,4.5621,4.5811,1816800.0
2013-03-15 09:50:00,4.82,4.82,4.79,4.79,1728000.0,4.5811,4.5811,4.5526,4.5526,1728000.0
2013-03-15 10:00:00,4.79,4.79,4.77,4.79,1461600.0,4.5526,4.5526,4.5336,4.5526,1461600.0
2013-03-15 10:10:00,4.79,4.79,4.78,4.79,686400.0,4.5526,4.5526,4.5431,4.5526,686400.0
2013-03-15 10:20:00,4.79,4.81,4.79,4.8,756000.0,4.5526,4.5716,4.5526,4.5621,756000.0
2013-03-15 10:30:00,4.8,4.81,4.8,4.81,194400.0,4.5621,4.5716,4.5621,4.5716,194400.0
2013-03-15 10:40:00,4.81,4.82,4.8,4.8,468000.0,4.5716,4.5811,4.5621,4.5621,468000.0
2013-03-15 10:50:00,4.81,4.81,4.8,4.81,319200.0,4.5716,4.5716,4.5621,4.5716,319200.0
2013-03-15 11:00:00,4.81,4.82,4.81,4.81,206400.0,4.5716,4.5811,4.5716,4.5716,206400.0
2013-03-15 11:10:00,4.82,4.82,4.81,4.82,280800.0,4.5811,4.5811,4.5716,4.5811,280800.0
2013-03-15 11:20:00,4.82,4.83,4.82,4.83,556800.0,4.5811,4.5906,4.5811,4.5906,556800.0
2013-03-15 11:30:00,4.83,4.83,4.82,4.83,300000.0,4.5906,4.5906,4.5811,4.5906,300000.0
2013-03-15 11:40:00,4.83,4.83,4.82,4.82,247200.0,4.5906,4.5906,4.5811,4.5811,247200.0
2013-03-15 11:50:00,4.82,4.83,4.82,4.83,132000.0,4.5811,4.5906,4.5811,4.5906,132000.0
2013-03-15 12:00:00,4.83,4.83,4.82,4.83,199200.0,4.5906,4.5906,4.5811,4.5906,199200.0
2013-03-15 12:10:00,4.83,4.83,4.83,4.83,160800.0,4.5906,4.5906,4.5906,4.5906,160800.0
2013-03-15 12:20:00,4.83,4.83,4.83,4.83,139200.0,4.5906,4.5906,4.5906,4.5906,139200.0
2013-03-15 12:30:00,4.83,4.83,4.82,4.83,259200.0,4.5906,4.5906,4.5811,4.5906,259200.0
2013-03-15 12:40:00,4.83,4.84,4.83,4.84,648000.0,4.5906,4.6001,4.5906,4.6001,648000.0
2013-03-15 12:50:00,4.84,4.84,4.83,4.83,573600.0,4.6001,4.6001,4.5906,4.5906,573600.0
2013-03-15 13:00:00,4.83,4.83,4.83,4.83,148800.0,4.5906,4.5906,4.5906,4.5906,148800.0
2013-03-15 13:10:00,4.83,4.83,4.82,4.83,139200.0,4.5906,4.5906,4.5811,4.5906,139200.0
2013-03-15 13:20:00,4.83,4.83,4.82,4.82,189600.0,4.5906,4.5906,4.5811,4.5811,189600.0
2013-03-15 13:30:00,4.82,4.83,4.82,4.83,172800.0,4.5811,4.5906,4.5811,4.5906,172800.0
2013-03-15 13:40:00,4.83,4.83,4.82,4.82,271200.0,4.5906,4.5906,4.5811,4.5811,271200.0
2013-03-15 13:50:00,4.82,4.82,4.82,4.82,158400.0,4.5811,4.5811,4.5811,4.5811,158400.0
2013-03-15 14:00:00,4.82,4.82,4.81,4.81,285600.0,4.5811,4.5811,4.5716,4.5716,285600.0
2013-03-15 14:10:00,4.81,4.82,4.81,4.81,564000.0,4.5716,4.5811,4.5716,4.5716,564000.0
2013-03-15 14:20:00,4.81,4.81,4.8,4.8,412800.0,4.5716,4.5716,4.5621,4.5621,412800.0
2013-03-15 14:30:00,4.8,4.81,4.8,4.8,501600.0,4.5621,4.5716,4.5621,4.5621,501600.0
2013-03-15 14:40:00,4.8,4.8,4.8,4.8,249600.0,4.5621,4.5621,4.5621,4.5621,249600.0
2013-03-15 14:50:00,4.8,4.8,4.79,4.8,880800.0,4.5621,4.5621,4.5526,4.5621,880800.0
2013-03-15 15:00:00,4.8,4.81,4.8,4.81,1437600.0,4.5621,4.5716,4.5621,4.5716,1437600.0
2013-03-15 15:10:00,4.81,4.81,4.8,4.8,410400.0,4.5716,4.5716,4.5621,4.5621,410400.0
2013-03-15 15:20:00,4.8,4.81,4.79,4.81,410400.0,4.5621,4.5716,4.5526,4.5716,410400.0
2013-03-15 15:30:00,4.8,4.82,4.8,4.81,1363200.0,4.5621,4.5811,4.5621,4.5716,1363200.0
2013-03-15 15:40:00,4.81,4.82,4.81,4.82,235200.0,4.5716,4.5811,4.5716,4.5811,235200.0
2013-03-15 15:50:00,4.82,4.82,4.81,4.82,1627200.0,4.5811,4.5811,4.5716,4.5811,1627200.0
2013-03-18 09:30:00,4.69,4.71,4.67,4.71,3604800.0,4.4576,4.4766,4.4386,4.4766,3604800.0
2013-03-18 09:40:00,4.71,4.72,4.7,4.72,1440000.0,4.4766,4.4861,4.4671,4.4861,1440000.0
2013-03-18 09:50:00,4.72,4.73,4.71,4.73,1284000.0,4.4861,4.4956,4.4766,4.4956,1284000.0
2013-03-18 10:00:00,4.73,4.74,4.72,4.72,991200.0,4.4956,4.5051,4.4861,4.4861,991200.0
2013-03-18 10:10:00,4.72,4.75,4.72,4.74,962400.0,4.4861,4.5146,4.4861,4.5051,962400.0
2013-03-18 10:20:00,4.74,4.76,4.73,4.75,849600.0,4.5051,4.5241,4.4956,4.5146,849600.0
2013-03-18 10:30:00,4.75,4.76,4.74,4.75,636000.0,4.5146,4.5241,4.5051,4.5146,636000.0
2013-03-18 10:40:00,4.75,4.76,4.74,4.75,741600.0,4.5146,4.5241,4.5051,4.5146,741600.0
2013-03-18 10:50:00,4.76,4.76,4.74,4.74,367200.0,4.5241,4.5241,4.5051,4.5051,367200.0
2013-03-18 11:00:00,4.74,4.75,4.74,4.75,177600.0,4.5051,4.5146,4.5051,4.5146,177600.0
2013-03-18 11:10:00,4.75,4.76,4.75,4.75,290400.0,4.5146,4.5241,4.5146,4.5146,290400.0
2013-03-18 11:20:00,4.75,4.76,4.75,4.75,357600.0,4.5146,4.5241,4.5146,4.5146,357600.0
2013-03-18 11:30:00,4.76,4.76,4.75,4.75,472800.0,4.5241,4.5241,4.5146,4.5146,472800.0
2013-03-18 11:40:00,4.76,4.76,4.75,4.76,684000.0,4.5241,4.5241,4.5146,4.5241,684000.0
2013-03-18 11:50:00,4.76,4.77,4.76,4.77,472800.0,4.5241,4.5336,4.5241,4.5336,472800.0
2013-03-18 12:00:00,4.77,4.79,4.77,4.79,921600.0,4.5336,4.5526,4.5336,4.5526,921600.0
2013-03-18 12:10:00,4.79,4.8,4.79,4.79,571200.0,4.5526,4.5621,4.5526,4.5526,571200.0
2013-03-18 12:20:00,4.79,4.79,4.78,4.78,508800.0,4.5526,4.5526,4.5431,4.5431,508800.0
2013-03-18 12:30:00,4.78,4.78,4.78,4.78,268800.0,4.5431,4.5431,4.5431,4.5431,268800.0
2013-03-18 12:40:00,4.78,4.78,4.77,4.77,566400.0,4.5431,4.5431,4.5336,4.5336,566400.0
2013-03-18 12:50:00,4.77,4.78,4.77,4.78,326400.0,4.5336,4.5431,4.5336,4.5431,326400.0
2013-03-18 13:00:00,4.78,4.78,4.77,4.78,98400.0,4.5431,4.5431,4.5336,4.5431,98400.0
2013-03-18 13:10:00,4.78,4.79,4.78,4.78,165600.0,4.5431,4.5526,4.5431,4.5431,165600.0
2013-03-18 13:20:00,4.79,4.79,4.77,4.77,211200.0,4.5526,4.5526,4.5336,4.5336,211200.0
2013-03-18 13:30:00,4.77,4.77,4.76,4.77,292800.0,4.5336,4.5336,4.5241,4.5336,292800.0
2013-03-18 13:40:00,4.77,4.77,4.77,4.77,225600.0,4.5336,4.5336,4.5336,4.5336,225600.0
2013-03-18 13:50:00,4.77,4.77,4.76,4.76,259200.0,4.5336,4.5336,4.5241,4.5241,259200.0
2013-03-18 14:00:00,4.76,4.78,4.76,4.78,67200.0,4.5241,4.5431,4.5241,4.5431,67200.0
2013-03-18 14:10:00,4.77,4.79,4.77,4.79,331200.0,4.5336,4.5526,4.5336,4.5526,331200.0
2013-03-18 14:20:00,4.79,4.8,4.79,4.8,374400.0,4.5526,4.5621,4.5526,4.5621,374400.0
2013-03-18 14:30:00,4.8,4.8,4.79,4.79,554400.0,4.5621,4.5621,4.5526,4.5526,554400.0
2013-03-18 14:40:00,4.79,4.8,4.79,4.79,376800.0,4.5526,4.5621,4.5526,4.5526,376800.0
2013-03-18 14:50:00,4.79,4.79,4.77,4.77,604800.0,4.5526,4.5526,4.5336,4.5336,604800.0
2013-03-18 15:00:00,4.77,4.78,4.77,4.78,290400.0,4.5336,4.5431,4.5336,4.5431,290400.0
2013-03-18 15:10:00,4.78,4.79,4.75,4.76,607200.0,4.5431,4.5526,4.5146,4.5241,607200.0
2013-03-18 15:20:00,4.76,4.77,4.74,4.74,1288800.0,4.5241,4.5336,4.5051,4.5051,1288800.0
2013-03-18 15:30:00,4.74,4.74,4.73,4.73,1096800.0,4.5051,4.5051,4.4956,4.4956,1096800.0
2013-03-18 15:40:00,4.73,4.74,4.72,4.73,1080000.0,4.4956,4.5051,4.4861,4.4956,1080000.0
2013-03-18 15:50:00,4.73,4.75,4.73,4.74,1502400.0,4.4956,4.5146,4.4956,4.5051,1502400.0
2013-03-19 09:30:00,4.77,4.79,4.76,4.76,2076000.0,4.5336,4.5526,4.5241,4.5241,2076000.0
2013-03-19 09:40:00,4.76,4.78,4.76,4.78,1346400.0,4.5241,4.5431,4.5241,4.5431,1346400.0
2013-03-19 09:50:00,4.78,4.79,4.77,4.78,801600.0,4.5431,4.5526,4.5336,4.5431,801600.0
2013-03-19 10:00:00,4.78,4.79,4.77,4.77,1315200.0,4.5431,4.5526,4.5336,4.5336,1315200.0
2013-03-19 10:10:00,4.77,4.78,4.77,4.77,268800.0,4.5336,4.5431,4.5336,4.5336,268800.0
2013-03-19 10:20:00,4.77,4.78,4.74,4.75,1041600.0,4.5336,4.5431,4.5051,4.5146,1041600.0
2013-03-19 10:30:00,4.74,4.75,4.73,4.74,1382400.0,4.5051,4.5146,4.4956,4.5051,1382400.0
2013-03-19 10:40:00,4.74,4.75,4.72,4.72,652800.0,4.5051,4.5146,4.4861,4.4861,652800.0
2013-03-19 10:50:00,4.72,4.74,4.72,4.74,492000.0,4.4861,4.5051,4.4861,4.5051,492000.0
2013-03-19 11:00:00,4.74,4.74,4.72,4.74,537600.0,4.5051,4.5051,4.4861,4.5051,537600.0
2013-03-19 11:10:00,4.74,4.76,4.74,4.75,825600.0,4.5051,4.5241,4.5051,4.5146,825600.0
2013-03-19 11:20:00,4.75,4.76,4.75,4.75,348000.0,4.5146,4.5241,4.5146,4.5146,348000.0
2013-03-19 11:30:00,4.75,4.76,4.73,4.73,729600.0,4.5146,4.5241,4.4956,4.4956,729600.0
2013-03-19 11:40:00,4.73,4.74,4.7,4.71,710400.0,4.4956,4.5051,4.4671,4.4766,710400.0
2013-03-19 11:50:00,4.7,4.71,4.65,4.66,2040000.0,4.4671,4.4766,4.4195,4.429,2040000.0
2013-03-19 12:00:00,4.66,4.68,4.66,4.67,888000.0,4.429,4.4481,4.429,4.4386,888000.0
2013-03-19 12:10:00,4.66,4.66,4.64,4.66,1140000.0,4.429,4.429,4.41,4.429,1140000.0
2013-03-19 12:20:00,4.66,4.69,4.66,4.68,724800.0,4.429,4.4576,4.429,4.4481,724800.0
2013-03-19 12:30:00,4.68,4.68,4.67,4.68,619200.0,4.4481,4.4481,4.4386,4.4481,619200.0
2013-03-19 12:40:00,4.68,4.69,4.67,4.67,429600.0,4.4481,4.4576,4.4386,4.4386,429600.0
2013-03-19 12:50:00,4.67,4.67,4.66,4.66,508800.0,4.4386,4.4386,4.429,4.429,508800.0
2013-03-19 13:00:00,4.66,4.67,4.66,4.66,319200.0,4.429,4.4386,4.429,4.429,319200.0
2013-03-19 13:10:00,4.66,4.66,4.63,4.63,1219200.0,4.429,4.429,4.4005,4.4005,1219200.0
2013-03-19 13:20:00,4.63,4.63,4.62,4.63,787200.0,4.4005,4.4005,4.391,4.4005,787200.0
2013-03-19 13:30:00,4.63,4.65,4.62,4.62,2152800.0,4.4005,4.4195,4.391,4.391,2152800.0
2013-03-19 13:40:00,4.62,4.64,4.62,4.64,451200.0,4.391,4.41,4.391,4.41,451200.0
2013-03-19 13:50:00,4.64,4.65,4.63,4.65,794400.0,4.41,4.4195,4.4005,4.4195,794400.0
2013-03-19 14:00:00,4.65,4.67,4.65,4.67,1620000.0,4.4195,4.4386,4.4195,4.4386,1620000.0
2013-03-19 14:10:00,4.67,4.67,4.64,4.64,768000.0,4.4386,4.4386,4.41,4.41,768000.0
2013-03-19 14:20:00,4.64,4.68,4.64,4.67,600000.0,4.41,4.4481,4.41,4.4386,600000.0
2013-03-19 14:30:00,4.67,4.7,4.67,4.68,1939200.0,4.4386,4.4671,4.4386,4.4481,1939200.0
2013-03-19 14:40:00,4.68,4.69,4.67,4.67,696000.0,4.4481,4.4576,4.4386,4.4386,696000.0
2013-03-19 14:50:00,4.67,4.67,4.66,4.66,213600.0,4.4386,4.4386,4.429,4.429,213600.0
2013-03-19 15:00:00,4.67,4.68,4.65,4.66,564000.0,4.4386,4.4481,4.4195,4.429,564000.0
2013-03-19 15:10:00,4.67,4.73,4.66,4.69,2064000.0,4.4386,4.4956,4.429,4.4576,2064000.0
2013-03-19 15:20:00,4.69,4.7,4.67,4.68,1555200.0,4.4576,4.4671,4.4386,4.4481,1555200.0
2013-03-19 15:30:00,4.68,4.69,4.67,4.69,1634400.0,4.4481,4.4576,4.4386,4.4576,1634400.0
2013-03-19 15:40:00,4.69,4.69,4.68,4.69,1651200.0,4.4576,4.4576,4.4481,4.4576,1651200.0
2013-03-19 15:50:00,4.69,4.72,4.69,4.71,1792800.0,4.4576,4.4861,4.4576,4.4766,1792800.0
2013-03-20 09:30:00,4.79,4.81,4.79,4.81,3204000.0,4.5532,4.5722,4.5532,4.5722,3204000.0
2013-03-20 09:40:00,4.81,4.81,4.78,4.78,1322400.0,4.5722,4.5722,4.5437,4.5437,1322400.0
2013-03-20 09:50:00,4.78,4.8,4.78,4.78,1089600.0,4.5437,4.5627,4.5437,4.5437,1089600.0
2013-03-20 10:00:00,4.78,4.79,4.77,4.78,667200.0,4.5437,4.5532,4.5342,4.5437,667200.0
2013-03-20 10:10:00,4.78,4.8,4.78,4.8,823200.0,4.5437,4.5627,4.5437,4.5627,823200.0
2013-03-20 10:20:00,4.8,4.8,4.78,4.79,348000.0,4.5627,4.5627,4.5437,4.5532,348000.0
2013-03-20 10:30:00,4.79,4.79,4.77,4.77,2157600.0,4.5532,4.5532,4.5342,4.5342,2157600.0
2013-03-20 10:40:00,4.77,4.79,4.77,4.78,511200.0,4.5342,4.5532,4.5342,4.5437,511200.0
2013-03-20 10:50:00,4.78,4.79,4.77,4.79,388800.0,4.5437,4.5532,4.5342,4.5532,388800.0
2013-03-20 11:00:00,4.79,4.79,4.79,4.79,314400.0,4.5532,4.5532,4.5532,4.5532,314400.0
2013-03-20 11:10:00,4.79,4.8,4.77,4.77,472800.0,4.5532,4.5627,4.5342,4.5342,472800.0
2013-03-20 11:20:00,4.78,4.79,4.77,4.79,240000.0,4.5437,4.5532,4.5342,4.5532,240000.0
2013-03-20 11:30:00,4.79,4.79,4.78,4.79,156000.0,4.5532,4.5532,4.5437,4.5532,156000.0
2013-03-20 11:40:00,4.79,4.79,4.77,4.78,105600.0,4.5532,4.5532,4.5342,4.5437,105600.0
2013-03-20 11:50:00,4.78,4.78,4.77,4.77,168000.0,4.5437,4.5437,4.5342,4.5342,168000.0
2013-03-20 12:00:00,4.78,4.78,4.77,4.78,88800.0,4.5437,4.5437,4.5342,4.5437,88800.0
2013-03-20 12:10:00,4.78,4.78,4.78,4.78,81600.0,4.5437,4.5437,4.5437,4.5437,81600.0
2013-03-20 12:20:00,4.78,4.78,4.77,4.78,187200.0,4.5437,4.5437,4.5342,4.5437,187200.0
2013-03-20 12:30:00,4.79,4.79,4.78,4.78,115200.0,4.5532,4.5532,4.5437,4.5437,115200.0
2013-03-20 12:40:00,4.78,4.79,4.78,4.79,292800.0,4.5437,4.5532,4.5437,4.5532,292800.0
2013-03-20 12:50:00,4.79,4.79,4.78,4.78,228000.0,4.5532,4.5532,4.5437,4.5437,228000.0
2013-03-20 13:00:00,4.79,4.79,4.78,4.78,364800.0,4.5532,4.5532,4.5437,4.5437,364800.0
2013-03-20 13:10:00,4.78,4.79,4.78,4.79,28800.0,4.5437,4.5532,4.5437,4.5532,28800.0
2013-03-20 13:20:00,4.79,4.79,4.78,4.78,40800.0,4.5532,4.5532,4.5437,4.5437,40800.0
2013-03-20 13:30:00,4.78,4.79,4.78,4.78,276000.0,4.5437,4.5532,4.5437,4.5437,276000.0
2013-03-20 13:40:00,4.78,4.78,4.78,4.78,81600.0,4.5437,4.5437,4.5437,4.5437,81600.0
2013-03-20 13:50:00,4.78,4.78,4.77,4.78,297600.0,4.5437,4.5437,4.5342,4.5437,297600.0
2013-03-20 14:00:00,4.77,4.79,4.77,4.78,1068000.0,4.5342,4.5532,4.5342,4.5437,1068000.0
2013-03-20 14:10:00,4.78,4.8,4.78,4.8,878400.0,4.5437,4.5627,4.5437,4.5627,878400.0
2013-03-20 14:20:00,4.8,4.83,4.79,4.82,2779200.0,4.5627,4.5912,4.5532,4.5817,2779200.0
2013-03-20 14:30:00,4.82,4.82,4.8,4.82,492000.0,4.5817,4.5817,4.5627,4.5817,492000.0
2013-03-20 14:40:00,4.82,4.82,4.81,4.81,434400.0,4.5817,4.5817,4.5722,4.5722,434400.0
2013-03-20 14:50:00,4.81,4.82,4.8,4.81,458400.0,4.5722,4.5817,4.5627,4.5722,458400.0
2013-03-20 15:00:00,4.8,4.81,4.79,4.8,604800.0,4.5627,4.5722,4.5532,4.5627,604800.0
2013-03-20 15:10:00,4.8,4.81,4.8,4.81,609600.0,4.5627,4.5722,4.5627,4.5722,609600.0
2013-03-20 15:20:00,4.81,4.81,4.8,4.8,240000.0,4.5722,4.5722,4.5627,4.5627,240000.0
2013-03-20 15:30:00,4.8,4.81,4.79,4.81,540000.0,4.5627,4.5722,4.5532,4.5722,540000.0
2013-03-20 15:40:00,4.81,4.83,4.81,4.83,883200.0,4.5722,4.5912,4.5722,4.5912,883200.0
2013-03-20 15:50:00,4.83,4.83,4.79,4.8,2625600.0,4.5912,4.5912,4.5532,4.5627,2625600.0
2013-03-21 09:30:00,4.72,4.74,4.71,4.74,2889600.0,4.4866,4.5057,4.4771,4.5057,2889600.0
2013-03-21 09:40:00,4.74,4.75,4.73,4.75,1399200.0,4.5057,4.5152,4.4962,4.5152,1399200.0
2013-03-21 09:50:00,4.74,4.76,4.74,4.76,1413600.0,4.5057,4.5247,4.5057,4.5247,1413600.0
2013-03-21 10:00:00,4.76,4.76,4.72,4.73,1790400.0,4.5247,4.5247,4.4866,4.4962,1790400.0
2013-03-21 10:10:00,4.73,4.73,4.71,4.71,1317600.0,4.4962,4.4962,4.4771,4.4771,1317600.0
2013-03-21 10:20:00,4.71,4.72,4.7,4.72,1003200.0,4.4771,4.4866,4.4676,4.4866,1003200.0
2013-03-21 10:30:00,4.72,4.72,4.71,4.71,446400.0,4.4866,4.4866,4.4771,4.4771,446400.0
2013-03-21 10:40:00,4.71,4.73,4.71,4.73,304800.0,4.4771,4.4962,4.4771,4.4962,304800.0
2013-03-21 10:50:00,4.72,4.73,4.72,4.73,506400.0,4.4866,4.4962,4.4866,4.4962,506400.0
2013-03-21 11:00:00,4.73,4.73,4.71,4.72,338400.0,4.4962,4.4962,4.4771,4.4866,338400.0
2013-03-21 11:10:00,4.73,4.74,4.72,4.74,211200.0,4.4962,4.5057,4.4866,4.5057,211200.0
2013-03-21 11:20:00,4.74,4.75,4.73,4.74,842400.0,4.5057,4.5152,4.4962,4.5057,842400.0
2013-03-21 11:30:00,4.74,4.76,4.74,4.76,2244000.0,4.5057,4.5247,4.5057,4.5247,2244000.0
2013-03-21 11:40:00,4.76,4.77,4.76,4.76,717600.0,4.5247,4.5342,4.5247,4.5247,717600.0
2013-03-21 11:50:00,4.76,4.77,4.75,4.76,187200.0,4.5247,4.5342,4.5152,4.5247,187200.0
2013-03-21 12:00:00,4.76,4.76,4.75,4.76,96000.0,4.5247,4.5247,4.5152,4.5247,96000.0
2013-03-21 12:10:00,4.75,4.75,4.75,4.75,192000.0,4.5152,4.5152,4.5152,4.5152,192000.0
2013-03-21 12:20:00,4.75,4.75,4.74,4.74,235200.0,4.5152,4.5152,4.5057,4.5057,235200.0
2013-03-21 12:30:00,4.74,4.75,4.74,4.75,165600.0,4.5057,4.5152,4.5057,4.5152,165600.0
2013-03-21 12:40:00,4.75,4.76,4.74,4.75,439200.0,4.5152,4.5247,4.5057,4.5152,439200.0
2013-03-21 12:50:00,4.75,4.75,4.74,4.74,120000.0,4.5152,4.5152,4.5057,4.5057,120000.0
2013-03-21 13:00:00,4.74,4.75,4.74,4.75,499200.0,4.5057,4.5152,4.5057,4.5152,499200.0
2013-03-21 13:10:00,4.74,4.75,4.72,4.72,549600.0,4.5057,4.5152,4.4866,4.4866,549600.0
2013-03-21 13:20:00,4.72,4.73,4.71,4.71,914400.0,4.4866,4.4962,4.4771,4.4771,914400.0
2013-03-21 13:30:00,4.71,4.71,4.69,4.71,1646400.0,4.4771,4.4771,4.4581,4.4771,1646400.0
2013-03-21 13:40:00,4.7,4.71,4.69,4.71,840000.0,4.4676,4.4771,4.4581,4.4771,840000.0
2013-03-21 13:50:00,4.71,4.71,4.7,4.7,432000.0,4.4771,4.4771,4.4676,4.4676,432000.0
2013-03-21 14:00:00,4.7,4.7,4.66,4.68,2088000.0,4.4676,4.4676,4.4296,4.4486,2088000.0
2013-03-21 14:10:00,4.68,4.72,4.67,4.71,1600800.0,4.4486,4.4866,4.4391,4.4771,1600800.0
2013-03-21 14:20:00,4.71,4.72,4.7,4.71,633600.0,4.4771,4.4866,4.4676,4.4771,633600.0
2013-03-21 14:30:00,4.71,4.71,4.7,4.7,139200.0,4.4771,4.4771,4.4676,4.4676,139200.0
2013-03-21 14:40:00,4.7,4.72,4.7,4.71,482400.0,4.4676,4.4866,4.4676,4.4771,482400.0
2013-03-21 14:50:00,4.71,4.72,4.7,4.71,499200.0,4.4771,4.4866,4.4676,4.4771,499200.0
2013-03-21 15:00:00,4.71,4.73,4.71,4.72,477600.0,4.4771,4.4962,4.4771,4.4866,477600.0
2013-03-21 15:10:00,4.72,4.72,4.7,4.7,333600.0,4.4866,4.4866,4.4676,4.4676,333600.0
2013-03-21 15:20:00,4.7,4.72,4.7,4.71,213600.0,4.4676,4.4866,4.4676,4.4771,213600.0
2013-03-21 15:30:00,4.72,4.72,4.71,4.71,566400.0,4.4866,4.4866,4.4771,4.4771,566400.0
2013-03-21 15:40:00,4.71,4.71,4.69,4.7,820800.0,4.4771,4.4771,4.4581,4.4676,820800.0
2013-03-21 15:50:00,4.7,4.71,4.68,4.68,1564800.0,4.4676,4.4771,4.4486,4.4486,1564800.0
2013-03-22 09:30:00,4.73,4.74,4.72,4.74,1730400.0,4.4962,4.5057,4.4866,4.5057,1730400.0
2013-03-22 09:40:00,4.74,4.74,4.72,4.72,1598400.0,4.5057,4.5057,4.4866,4.4866,1598400.0
2013-03-22 09:50:00,4.72,4.74,4.72,4.74,801600.0,4.4866,4.5057,4.4866,4.5057,801600.0
2013-03-22 10:00:00,4.74,4.76,4.74,4.76,1000800.0,4.5057,4.5247,4.5057,4.5247,1000800.0
2013-03-22 10:10:00,4.76,4.77,4.76,4.76,1396800.0,4.5247,4.5342,4.5247,4.5247,1396800.0
2013-03-22 10:20:00,4.77,4.77,4.76,4.77,1044000.0,4.5342,4.5342,4.5247,4.5342,1044000.0
2013-03-22 10:30:00,4.76,4.77,4.72,4.76,624000.0,4.5247,4.5342,4.4866,4.5247,624000.0
2013-03-22 10:40:00,4.76,4.77,4.75,4.75,880800.0,4.5247,4.5342,4.5152,4.5152,880800.0
2013-03-22 10:50:00,4.75,4.76,4.74,4.76,938400.0,4.5152,4.5247,4.5057,4.5247,938400.0
2013-03-22 11:00:00,4.76,4.77,4.76,4.76,410400.0,4.5247,4.5342,4.5247,4.5247,410400.0
2013-03-22 11:10:00,4.76,4.77,4.75,4.77,439200.0,4.5247,4.5342,4.5152,4.5342,439200.0
2013-03-22 11:20:00,4.77,4.78,4.76,4.78,465600.0,4.5342,4.5437,4.5247,4.5437,465600.0
2013-03-22 11:30:00,4.77,4.78,4.77,4.77,782400.0,4.5342,4.5437,4.5342,4.5342,782400.0
2013-03-22 11:40:00,4.77,4.77,4.76,4.76,168000.0,4.5342,4.5342,4.5247,4.5247,168000.0
2013-03-22 11:50:00,4.77,4.77,4.76,4.76,223200.0,4.5342,4.5342,4.5247,4.5247,223200.0
2013-03-22 12:00:00,4.76,4.77,4.76,4.76,268800.0,4.5247,4.5342,4.5247,4.5247,268800.0
2013-03-22 12:10:00,4.76,4.76,4.75,4.76,626400.0,4.5247,4.5247,4.5152,4.5247,626400.0
2013-03-22 12:20:00,4.76,4.76,4.75,4.76,175200.0,4.5247,4.5247,4.5152,4.5247,175200.0
2013-03-22 12:30:00,4.76,4.76,4.75,4.76,244800.0,4.5247,4.5247,4.5152,4.5247,244800.0
2013-03-22 12:40:00,4.76,4.76,4.75,4.75,148800.0,4.5247,4.5247,4.5152,4.5152,148800.0
2013-03-22 12:50:00,4.75,4.76,4.75,4.76,278400.0,4.5152,4.5247,4.5152,4.5247,278400.0
2013-03-22 13:00:00,4.77,4.77,4.76,4.77,511200.0,4.5342,4.5342,4.5247,4.5342,511200.0
2013-03-22 13:10:00,4.77,4.78,4.77,4.77,314400.0,4.5342,4.5437,4.5342,4.5342,314400.0
2013-03-22 13:20:00,4.77,4.79,4.77,4.79,1005600.0,4.5342,4.5532,4.5342,4.5532,1005600.0
2013-03-22 13:30:00,4.78,4.79,4.77,4.77,336000.0,4.5437,4.5532,4.5342,4.5342,336000.0
2013-03-22 13:40:00,4.77,4.78,4.77,4.77,242400.0,4.5342,4.5437,4.5342,4.5342,242400.0
2013-03-22 13:50:00,4.77,4.78,4.76,4.77,288000.0,4.5342,4.5437,4.5247,4.5342,288000.0
2013-03-22 14:00:00,4.77,4.77,4.76,4.76,148800.0,4.5342,4.5342,4.5247,4.5247,148800.0
2013-03-22 14:10:00,4.77,4.77,4.76,4.77,230400.0,4.5342,4.5342,4.5247,4.5342,230400.0
2013-03-22 14:20:00,4.77,4.78,4.77,4.77,88800.0,4.5342,4.5437,4.5342,4.5342,88800.0
2013-03-22 14:30:00,4.77,4.77,4.77,4.77,28800.0,4.5342,4.5342,4.5342,4.5342,28800.0
2013-03-22 14:40:00,4.78,4.78,4.77,4.77,103200.0,4.5437,4.5437,4.5342,4.5342,103200.0
2013-03-22 14:50:00,4.77,4.77,4.76,4.77,76800.0,4.5342,4.5342,4.5247,4.5342,76800.0
2013-03-22 15:00:00,4.77,4.77,4.76,4.76,242400.0,4.5342,4.5342,4.5247,4.5247,242400.0
2013-03-22 15:10:00,4.76,4.76,4.76,4.76,228000.0,4.5247,4.5247,4.5247,4.5247,228000.0
2013-03-22 15:20:00,4.75,4.75,4.75,4.75,326400.0,4.5152,4.5152,4.5152,4.5152,326400.0
2013-03-22 15:30:00,4.75,4.77,4.75,4.76,328800.0,4.5152,4.5342,4.5152,4.5247,328800.0
2013-03-22 15:40:00,4.77,4.77,4.75,4.75,547200.0,4.5342,4.5342,4.5152,4.5152,547200.0
2013-03-22 15:50:00,4.76,4.79,4.75,4.79,2450400.0,4.5247,4.5532,4.5152,4.5532,2450400.0
2013-03-25 09:30:00,4.83,4.84,4.82,4.83,2988000.0,4.5912,4.6007,4.5817,4.5912,2988000.0
2013-03-25 09:40:00,4.83,4.85,4.83,4.85,1824000.0,4.5912,4.6102,4.5912,4.6102,1824000.0
2013-03-25 09:50:00,4.85,4.85,4.84,4.85,734400.0,4.6102,4.6102,4.6007,4.6102,734400.0
2013-03-25 10:00:00,4.85,4.86,4.85,4.85,712800.0,4.6102,4.6197,4.6102,4.6102,712800.0
2013-03-25 10:10:00,4.85,4.86,4.84,4.85,434400.0,4.6102,4.6197,4.6007,4.6102,434400.0
2013-03-25 10:20:00,4.85,4.85,4.82,4.82,1903200.0,4.6102,4.6102,4.5817,4.5817,1903200.0
2013-03-25 10:30:00,4.82,4.83,4.81,4.81,535200.0,4.5817,4.5912,4.5722,4.5722,535200.0
2013-03-25 10:40:00,4.81,4.81,4.77,4.78,1574400.0,4.5722,4.5722,4.5342,4.5437,1574400.0
2013-03-25 10:50:00,4.79,4.79,4.77,4.77,998400.0,4.5532,4.5532,4.5342,4.5342,998400.0
2013-03-25 11:00:00,4.77,4.77,4.75,4.77,914400.0,4.5342,4.5342,4.5152,4.5342,914400.0
2013-03-25 11:10:00,4.77,4.78,4.73,4.73,1603200.0,4.5342,4.5437,4.4962,4.4962,1603200.0
2013-03-25 11:20:00,4.73,4.74,4.72,4.73,1514400.0,4.4962,4.5057,4.4866,4.4962,1514400.0
2013-03-25 11:30:00,4.73,4.76,4.73,4.76,777600.0,4.4962,4.5247,4.4962,4.5247,777600.0
2013-03-25 11:40:00,4.75,4.77,4.75,4.77,919200.0,4.5152,4.5342,4.5152,4.5342,919200.0
2013-03-25 11:50:00,4.76,4.77,4.75,4.76,859200.0,4.5247,4.5342,4.5152,4.5247,859200.0
2013-03-25 12:00:00,4.76,4.76,4.74,4.75,686400.0,4.5247,4.5247,4.5057,4.5152,686400.0
2013-03-25 12:10:00,4.74,4.75,4.74,4.74,333600.0,4.5057,4.5152,4.5057,4.5057,333600.0
2013-03-25 12:20:00,4.74,4.74,4.73,4.73,523200.0,4.5057,4.5057,4.4962,4.4962,523200.0
2013-03-25 12:30:00,4.73,4.74,4.72,4.73,496800.0,4.4962,4.5057,4.4866,4.4962,496800.0
2013-03-25 12:40:00,4.73,4.74,4.73,4.74,249600.0,4.4962,4.5057,4.4962,4.5057,249600.0
2013-03-25 12:50:00,4.73,4.74,4.7,4.71,938400.0,4.4962,4.5057,4.4676,4.4771,938400.0
2013-03-25 13:00:00,4.7,4.71,4.68,4.69,1185600.0,4.4676,4.4771,4.4486,4.4581,1185600.0
2013-03-25 13:10:00,4.69,4.7,4.68,4.69,508800.0,4.4581,4.4676,4.4486,4.4581,508800.0
2013-03-25 13:20:00,4.69,4.72,4.69,4.72,1240800.0,4.4581,4.4866,4.4581,4.4866,1240800.0
2013-03-25 13:30:00,4.72,4.72,4.7,4.7,300000.0,4.4866,4.4866,4.4676,4.4676,300000.0
2013-03-25 13:40:00,4.71,4.75,4.71,4.74,578400.0,4.4771,4.5152,4.4771,4.5057,578400.0
2013-03-25 13:50:00,4.74,4.77,4.74,4.76,1656000.0,4.5057,4.5342,4.5057,4.5247,1656000.0
2013-03-25 14:00:00,4.76,4.76,4.75,4.76,309600.0,4.5247,4.5247,4.5152,4.5247,309600.0
2013-03-25 14:10:00,4.76,4.76,4.74,4.76,926400.0,4.5247,4.5247,4.5057,4.5247,926400.0
2013-03-25 14:20:00,4.76,4.77,4.75,4.75,830400.0,4.5247,4.5342,4.5152,4.5152,830400.0
2013-03-25 14:30:00,4.74,4.75,4.73,4.74,355200.0,4.5057,4.5152,4.4962,4.5057,355200.0
2013-03-25 14:40:00,4.74,4.75,4.74,4.74,134400.0,4.5057,4.5152,4.5057,4.5057,134400.0
2013-03-25 14:50:00,4.74,4.75,4.74,4.74,225600.0,4.5057,4.5152,4.5057,4.5057,225600.0
2013-03-25 15:00:00,4.74,4.74,4.72,4.72,576000.0,4.5057,4.5057,4.4866,4.4866,576000.0
2013-03-25 15:10:00,4.72,4.73,4.72,4.72,170400.0,4.4866,4.4962,4.4866,4.4866,170400.0
2013-03-25 15:20:00,4.71,4.72,4.7,4.71,662400.0,4.4771,4.4866,4.4676,4.4771,662400.0
2013-03-25 15:30:00,4.71,4.73,4.71,4.72,477600.0,4.4771,4.4962,4.4771,4.4866,477600.0
2013-03-25 15:40:00,4.73,4.73,4.71,4.71,537600.0,4.4962,4.4962,4.4771,4.4771,537600.0
2013-03-25 15:50:00,4.71,4.75,4.71,4.74,2596800.0,4.4771,4.5152,4.4771,4.5057,2596800.0
2013-03-26 09:30:00,4.8,4.81,4.79,4.8,2580000.0,4.5627,4.5722,4.5532,4.5627,2580000.0
2013-03-26 09:40:00,4.8,4.82,4.8,4.81,1202400.0,4.5627,4.5817,4.5627,4.5722,1202400.0
2013-03-26 09:50:00,4.81,4.83,4.81,4.82,852000.0,4.5722,4.5912,4.5722,4.5817,852000.0
2013-03-26 10:00:00,4.82,4.82,4.79,4.82,1296000.0,4.5817,4.5817,4.5532,4.5817,1296000.0
2013-03-26 10:10:00,4.82,4.83,4.81,4.81,1372800.0,4.5817,4.5912,4.5722,4.5722,1372800.0
2013-03-26 10:20:00,4.81,4.82,4.81,4.82,220800.0,4.5722,4.5817,4.5722,4.5817,220800.0
2013-03-26 10:30:00,4.82,4.83,4.81,4.81,453600.0,4.5817,4.5912,4.5722,4.5722,453600.0
2013-03-26 10:40:00,4.81,4.81,4.78,4.79,1072800.0,4.5722,4.5722,4.5437,4.5532,1072800.0
2013-03-26 10:50:00,4.8,4.82,4.8,4.81,1488000.0,4.5627,4.5817,4.5627,4.5722,1488000.0
2013-03-26 11:00:00,4.81,4.82,4.8,4.81,309600.0,4.5722,4.5817,4.5627,4.5722,309600.0
2013-03-26 11:10:00,4.81,4.81,4.79,4.8,403200.0,4.5722,4.5722,4.5532,4.5627,403200.0
2013-03-26 11:20:00,4.8,4.81,4.8,4.8,187200.0,4.5627,4.5722,4.5627,4.5627,187200.0
2013-03-26 11:30:00,4.8,4.81,4.8,4.81,192000.0,4.5627,4.5722,4.5627,4.5722,192000.0
2013-03-26 11:40:00,4.81,4.82,4.81,4.82,189600.0,4.5722,4.5817,4.5722,4.5817,189600.0
2013-03-26 11:50:00,4.82,4.82,4.81,4.81,501600.0,4.5817,4.5817,4.5722,4.5722,501600.0
2013-03-26 12:00:00,4.81,4.82,4.81,4.81,866400.0,4.5722,4.5817,4.5722,4.5722,866400.0
2013-03-26 12:10:00,4.81,4.81,4.8,4.8,177600.0,4.5722,4.5722,4.5627,4.5627,177600.0
2013-03-26 12:20:00,4.8,4.8,4.79,4.8,136800.0,4.5627,4.5627,4.5532,4.5627,136800.0
2013-03-26 12:30:00,4.8,4.8,4.8,4.8,122400.0,4.5627,4.5627,4.5627,4.5627,122400.0
2013-03-26 12:40:00,4.8,4.81,4.8,4.8,88800.0,4.5627,4.5722,4.5627,4.5627,88800.0
2013-03-26 12:50:00,4.8,4.81,4.8,4.8,139200.0,4.5627,4.5722,4.5627,4.5627,139200.0
2013-03-26 13:00:00,4.81,4.81,4.8,4.81,26400.0,4.5722,4.5722,4.5627,4.5722,26400.0
2013-03-26 13:10:00,4.81,4.81,4.81,4.81,120000.0,4.5722,4.5722,4.5722,4.5722,120000.0
2013-03-26 13:20:00,4.81,4.82,4.81,4.82,261600.0,4.5722,4.5817,4.5722,4.5817,261600.0
2013-03-26 13:30:00,4.82,4.82,4.82,4.82,62400.0,4.5817,4.5817,4.5817,4.5817,62400.0
2013-03-26 13:40:00,4.82,4.82,4.81,4.82,283200.0,4.5817,4.5817,4.5722,4.5817,283200.0
2013-03-26 13:50:00,4.82,4.83,4.82,4.82,415200.0,4.5817,4.5912,4.5817,4.5817,415200.0
2013-03-26 14:00:00,4.82,4.83,4.82,4.82,228000.0,4.5817,4.5912,4.5817,4.5817,228000.0
2013-03-26 14:10:00,4.82,4.83,4.82,4.83,528000.0,4.5817,4.5912,4.5817,4.5912,528000.0
2013-03-26 14:20:00,4.83,4.84,4.83,4.83,708000.0,4.5912,4.6007,4.5912,4.5912,708000.0
2013-03-26 14:30:00,4.83,4.83,4.82,4.82,96000.0,4.5912,4.5912,4.5817,4.5817,96000.0
2013-03-26 14:40:00,4.82,4.82,4.82,4.82,124800.0,4.5817,4.5817,4.5817,4.5817,124800.0
2013-03-26 14:50:00,4.82,4.82,4.82,4.82,172800.0,4.5817,4.5817,4.5817,4.5817,172800.0
2013-03-26 15:00:00,4.83,4.83,4.83,4.83,139200.0,4.5912,4.5912,4.5912,4.5912,139200.0
2013-03-26 15:10:00,4.83,4.84,4.83,4.83,876000.0,4.5912,4.6007,4.5912,4.5912,876000.0
2013-03-26 15:20:00,4.83,4.84,4.83,4.84,403200.0,4.5912,4.6007,4.5912,4.6007,403200.0
2013-03-26 15:30:00,4.84,4.85,4.84,4.85,868800.0,4.6007,4.6102,4.6007,4.6102,868800.0
2013-03-26 15:40:00,4.85,4.85,4.85,4.85,950400.0,4.6102,4.6102,4.6102,4.6102,950400.0
2013-03-26 15:50:00,4.85,4.85,4.83,4.84,1699200.0,4.6102,4.6102,4.5912,4.6007,1699200.0
2013-03-27 09:30:00,4.76,4.76,4.74,4.76,3124800.0,4.5247,4.5247,4.5057,4.5247,3124800.0
2013-03-27 09:40:00,4.76,4.77,4.75,4.76,2016000.0,4.5247,4.5342,4.5152,4.5247,2016000.0
2013-03-27 09:50:00,4.76,4.77,4.75,4.76,1156800.0,4.5247,4.5342,4.5152,4.5247,1156800.0
2013-03-27 10:00:00,4.76,4.77,4.75,4.77,991200.0,4.5247,4.5342,4.5152,4.5342,991200.0
2013-03-27 10:10:00,4.77,4.77,4.75,4.75,559200.0,4.5342,4.5342,4.5152,4.5152,559200.0
2013-03-27 10:20:00,4.75,4.79,4.75,4.78,1634400.0,4.5152,4.5532,4.5152,4.5437,1634400.0
2013-03-27 10:30:00,4.78,4.79,4.78,4.79,878400.0,4.5437,4.5532,4.5437,4.5532,878400.0
2013-03-27 10:40:00,4.79,4.8,4.79,4.8,1358400.0,4.5532,4.5627,4.5532,4.5627,1358400.0
2013-03-27 10:50:00,4.8,4.8,4.79,4.79,628800.0,4.5627,4.5627,4.5532,4.5532,628800.0
2013-03-27 11:00:00,4.8,4.8,4.78,4.79,753600.0,4.5627,4.5627,4.5437,4.5532,753600.0
2013-03-27 11:10:00,4.79,4.81,4.79,4.81,813600.0,4.5532,4.5722,4.5532,4.5722,813600.0
2013-03-27 11:20:00,4.8,4.81,4.8,4.8,501600.0,4.5627,4.5722,4.5627,4.5627,501600.0
2013-03-27 11:30:00,4.81,4.82,4.81,4.82,364800.0,4.5722,4.5817,4.5722,4.5817,364800.0
2013-03-27 11:40:00,4.82,4.82,4.81,4.82,360000.0,4.5817,4.5817,4.5722,4.5817,360000.0
2013-03-27 11:50:00,4.82,4.83,4.81,4.82,573600.0,4.5817,4.5912,4.5722,4.5817,573600.0
2013-03-27 12:00:00,4.81,4.82,4.81,4.81,504000.0,4.5722,4.5817,4.5722,4.5722,504000.0
2013-03-27 12:10:00,4.81,4.82,4.81,4.82,357600.0,4.5722,4.5817,4.5722,4.5817,357600.0
2013-03-27 12:20:00,4.81,4.82,4.81,4.81,1008000.0,4.5722,4.5817,4.5722,4.5722,1008000.0
2013-03-27 12:30:00,4.81,4.82,4.81,4.82,343200.0,4.5722,4.5817,4.5722,4.5817,343200.0
2013-03-27 12:40:00,4.82,4.82,4.81,4.81,211200.0,4.5817,4.5817,4.5722,4.5722,211200.0
2013-03-27 12:50:00,4.81,4.82,4.81,4.82,144000.0,4.5722,4.5817,4.5722,4.5817,144000.0
2013-03-27 13:00:00,4.81,4.81,4.8,4.8,393600.0,4.5722,4.5722,4.5627,4.5627,393600.0
2013-03-27 13:10:00,4.8,4.81,4.79,4.8,249600.0,4.5627,4.5722,4.5532,4.5627,249600.0
2013-03-27 13:20:00,4.8,4.81,4.8,4.81,158400.0,4.5627,4.5722,4.5627,4.5722,158400.0
2013-03-27 13:30:00,4.81,4.81,4.8,4.81,297600.0,4.5722,4.5722,4.5627,4.5722,297600.0
2013-03-27 13:40:00,4.81,4.83,4.81,4.82,758400.0,4.5722,4.5912,4.5722,4.5817,758400.0
2013-03-27 13:50:00,4.82,4.83,4.82,4.82,290400.0,4.5817,4.5912,4.5817,4.5817,290400.0
2013-03-27 14:00:00,4.83,4.84,4.82,4.83,885600.0,4.5912,4.6007,4.5817,4.5912,885600.0
2013-03-27 14:10:00,4.83,4.83,4.83,4.83,295200.0,4.5912,4.5912,4.5912,4.5912,295200.0
2013-03-27 14:20:00,4.83,4.84,4.83,4.84,91200.0,4.5912,4.6007,4.5912,4.6007,91200.0
2013-03-27 14:30:00,4.84,4.84,4.83,4.84,187200.0,4.6007,4.6007,4.5912,4.6007,187200.0
2013-03-27 14:40:00,4.84,4.84,4.84,4.84,244800.0,4.6007,4.6007,4.6007,4.6007,244800.0
2013-03-27 14:50:00,4.83,4.84,4.83,4.84,88800.0,4.5912,4.6007,4.5912,4.6007,88800.0
2013-03-27 15:00:00,4.84,4.84,4.83,4.83,384000.0,4.6007,4.6007,4.5912,4.5912,384000.0
2013-03-27 15:10:00,4.83,4.84,4.83,4.83,177600.0,4.5912,4.6007,4.5912,4.5912,177600.0
2013-03-27 15:20:00,4.83,4.85,4.83,4.85,2419200.0,4.5912,4.6102,4.5912,4.6102,2419200.0
2013-03-27 15:30:00,4.85,4.85,4.84,4.84,3146400.0,4.6102,4.6102,4.6007,4.6007,3146400.0
2013-03-27 15:40:00,4.84,4.85,4.84,4.84,1320000.0,4.6007,4.6102,4.6007,4.6007,1320000.0
2013-03-27 15:50:00,4.84,4.84,4.83,4.84,1476000.0,4.6007,4.6007,4.5912,4.6007,1476000.0
2013-03-28 09:30:00,4.84,4.86,4.84,4.85,1375200.0,4.6007,4.6197,4.6007,4.6102,1375200.0
2013-03-28 09:40:00,4.84,4.85,4.82,4.84,996000.0,4.6007,4.6102,4.5817,4.6007,996000.0
2013-03-28 09:50:00,4.84,4.86,4.84,4.84,1120800.0,4.6007,4.6197,4.6007,4.6007,1120800.0
2013-03-28 10:00:00,4.85,4.85,4.84,4.84,571200.0,4.6102,4.6102,4.6007,4.6007,571200.0
2013-03-28 10:10:00,4.84,4.85,4.84,4.84,352800.0,4.6007,4.6102,4.6007,4.6007,352800.0
2013-03-28 10:20:00,4.85,4.86,4.85,4.85,460800.0,4.6102,4.6197,4.6102,4.6102,460800.0
2013-03-28 10:30:00,4.86,4.87,4.86,4.87,684000.0,4.6197,4.6292,4.6197,4.6292,684000.0
2013-03-28 10:40:00,4.87,4.87,4.86,4.86,424800.0,4.6292,4.6292,4.6197,4.6197,424800.0
2013-03-28 10:50:00,4.86,4.89,4.86,4.88,1507200.0,4.6197,4.6482,4.6197,4.6387,1507200.0
2013-03-28 11:00:00,4.88,4.89,4.87,4.87,643200.0,4.6387,4.6482,4.6292,4.6292,643200.0
2013-03-28 11:10:00,4.87,4.88,4.87,4.88,76800.0,4.6292,4.6387,4.6292,4.6387,76800.0
2013-03-28 11:20:00,4.88,4.89,4.88,4.89,568800.0,4.6387,4.6482,4.6387,4.6482,568800.0
2013-03-28 11:30:00,4.89,4.89,4.88,4.88,578400.0,4.6482,4.6482,4.6387,4.6387,578400.0
2013-03-28 11:40:00,4.88,4.88,4.88,4.88,208800.0,4.6387,4.6387,4.6387,4.6387,208800.0
2013-03-28 11:50:00,4.88,4.89,4.87,4.88,242400.0,4.6387,4.6482,4.6292,4.6387,242400.0
2013-03-28 12:00:00,4.88,4.88,4.87,4.88,261600.0,4.6387,4.6387,4.6292,4.6387,261600.0
2013-03-28 12:10:00,4.87,4.87,4.86,4.86,364800.0,4.6292,4.6292,4.6197,4.6197,364800.0
2013-03-28 12:20:00,4.86,4.86,4.86,4.86,422400.0,4.6197,4.6197,4.6197,4.6197,422400.0
2013-03-28 12:30:00,4.86,4.87,4.86,4.86,372000.0,4.6197,4.6292,4.6197,4.6197,372000.0
2013-03-28 12:40:00,4.86,4.88,4.86,4.88,252000.0,4.6197,4.6387,4.6197,4.6387,252000.0
2013-03-28 12:50:00,4.87,4.88,4.87,4.87,93600.0,4.6292,4.6387,4.6292,4.6292,93600.0
2013-03-28 13:00:00,4.87,4.87,4.86,4.86,285600.0,4.6292,4.6292,4.6197,4.6197,285600.0
2013-03-28 13:10:00,4.86,4.87,4.86,4.87,60000.0,4.6197,4.6292,4.6197,4.6292,60000.0
2013-03-28 13:20:00,4.87,4.87,4.87,4.87,69600.0,4.6292,4.6292,4.6292,4.6292,69600.0
2013-03-28 13:30:00,4.87,4.88,4.87,4.87,434400.0,4.6292,4.6387,4.6292,4.6292,434400.0
2013-03-28 13:40:00,4.87,4.87,4.87,4.87,16800.0,4.6292,4.6292,4.6292,4.6292,16800.0
2013-03-28 13:50:00,4.87,4.87,4.87,4.87,134400.0,4.6292,4.6292,4.6292,4.6292,134400.0
2013-03-28 14:00:00,4.87,4.88,4.87,4.88,307200.0,4.6292,4.6387,4.6292,4.6387,307200.0
2013-03-28 14:10:00,4.88,4.88,4.88,4.88,240000.0,4.6387,4.6387,4.6387,4.6387,240000.0
2013-03-28 14:20:00,4.88,4.89,4.88,4.88,134400.0,4.6387,4.6482,4.6387,4.6387,134400.0
2013-03-28 14:30:00,4.88,4.88,4.88,4.88,206400.0,4.6387,4.6387,4.6387,4.6387,206400.0
2013-03-28 14:40:00,4.88,4.89,4.88,4.89,235200.0,4.6387,4.6482,4.6387,4.6482,235200.0
2013-03-28 14:50:00,4.89,4.89,4.89,4.89,537600.0,4.6482,4.6482,4.6482,4.6482,537600.0
2013-03-28 15:00:00,4.89,4.89,4.87,4.88,398400.0,4.6482,4.6482,4.6292,4.6387,398400.0
2013-03-28 15:10:00,4.88,4.89,4.88,4.88,67200.0,4.6387,4.6482,4.6387,4.6387,67200.0
2013-03-28 15:20:00,4.89,4.9,4.89,4.89,1111200.0,4.6482,4.6577,4.6482,4.6482,1111200.0
2013-03-28 15:30:00,4.89,4.9,4.89,4.9,494400.0,4.6482,4.6577,4.6482,4.6577,494400.0
2013-03-28 15:40:00,4.89,4.89,4.89,4.89,321600.0,4.6482,4.6482,4.6482,4.6482,321600.0
2013-03-28 15:50:00,4.89,4.91,4.89,4.89,2865600.0,4.6482,4.6673,4.6482,4.6482,2865600.0
2013-04-01 09:30:00,4.88,4.91,4.88,4.91,2217600.0,4.6387,4.6673,4.6387,4.6673,2217600.0
2013-04-01 09:40:00,4.91,4.91,4.9,4.9,1024800.0,4.6673,4.6673,4.6577,4.6577,1024800.0
2013-04-01 09:50:00,4.9,4.91,4.89,4.89,751200.0,4.6577,4.6673,4.6482,4.6482,751200.0
2013-04-01 10:00:00,4.89,4.89,4.85,4.87,4564800.0,4.6482,4.6482,4.6102,4.6292,4564800.0
2013-04-01 10:10:00,4.86,4.88,4.86,4.87,583200.0,4.6197,4.6387,4.6197,4.6292,583200.0
2013-04-01 10:20:00,4.87,4.88,4.87,4.87,1176000.0,4.6292,4.6387,4.6292,4.6292,1176000.0
2013-04-01 10:30:00,4.87,4.87,4.84,4.84,1735200.0,4.6292,4.6292,4.6007,4.6007,1735200.0
2013-04-01 10:40:00,4.84,4.84,4.82,4.83,1612800.0,4.6007,4.6007,4.5817,4.5912,1612800.0
2013-04-01 10:50:00,4.83,4.83,4.82,4.82,717600.0,4.5912,4.5912,4.5817,4.5817,717600.0
2013-04-01 11:00:00,4.82,4.83,4.81,4.82,1188000.0,4.5817,4.5912,4.5722,4.5817,1188000.0
2013-04-01 11:10:00,4.82,4.83,4.82,4.82,501600.0,4.5817,4.5912,4.5817,4.5817,501600.0
2013-04-01 11:20:00,4.82,4.82,4.81,4.82,384000.0,4.5817,4.5817,4.5722,4.5817,384000.0
2013-04-01 11:30:00,4.82,4.84,4.82,4.82,796800.0,4.5817,4.6007,4.5817,4.5817,796800.0
2013-04-01 11:40:00,4.82,4.83,4.82,4.83,225600.0,4.5817,4.5912,4.5817,4.5912,225600.0
2013-04-01 11:50:00,4.84,4.84,4.83,4.83,187200.0,4.6007,4.6007,4.5912,4.5912,187200.0
2013-04-01 12:00:00,4.82,4.83,4.82,4.83,369600.0,4.5817,4.5912,4.5817,4.5912,369600.0
2013-04-01 12:10:00,4.83,4.83,4.82,4.83,124800.0,4.5912,4.5912,4.5817,4.5912,124800.0
2013-04-01 12:20:00,4.83,4.83,4.81,4.82,556800.0,4.5912,4.5912,4.5722,4.5817,556800.0
2013-04-01 12:30:00,4.82,4.82,4.81,4.82,141600.0,4.5817,4.5817,4.5722,4.5817,141600.0
2013-04-01 12:40:00,4.82,4.82,4.82,4.82,254400.0,4.5817,4.5817,4.5817,4.5817,254400.0
2013-04-01 12:50:00,4.83,4.84,4.83,4.84,192000.0,4.5912,4.6007,4.5912,4.6007,192000.0
2013-04-01 13:00:00,4.83,4.84,4.83,4.84,784800.0,4.5912,4.6007,4.5912,4.6007,784800.0
2013-04-01 13:10:00,4.84,4.84,4.84,4.84,91200.0,4.6007,4.6007,4.6007,4.6007,91200.0
2013-04-01 13:20:00,4.84,4.85,4.84,4.85,237600.0,4.6007,4.6102,4.6007,4.6102,237600.0
2013-04-01 13:30:00,4.85,4.85,4.85,4.85,424800.0,4.6102,4.6102,4.6102,4.6102,424800.0
2013-04-01 13:40:00,4.85,4.85,4.84,4.84,264000.0,4.6102,4.6102,4.6007,4.6007,264000.0
2013-04-01 13:50:00,4.84,4.84,4.83,4.84,180000.0,4.6007,4.6007,4.5912,4.6007,180000.0
2013-04-01 14:00:00,4.84,4.85,4.84,4.85,199200.0,4.6007,4.6102,4.6007,4.6102,199200.0
2013-04-01 14:10:00,4.85,4.85,4.83,4.83,76800.0,4.6102,4.6102,4.5912,4.5912,76800.0
2013-04-01 14:20:00,4.84,4.84,4.83,4.84,475200.0,4.6007,4.6007,4.5912,4.6007,475200.0
2013-04-01 14:30:00,4.84,4.84,4.82,4.83,187200.0,4.6007,4.6007,4.5817,4.5912,187200.0
2013-04-01 14:40:00,4.82,4.83,4.82,4.83,69600.0,4.5817,4.5912,4.5817,4.5912,69600.0
2013-04-01 14:50:00,4.83,4.83,4.82,4.82,69600.0,4.5912,4.5912,4.5817,4.5817,69600.0
2013-04-01 15:00:00,4.82,4.83,4.82,4.82,453600.0,4.5817,4.5912,4.5817,4.5817,453600.0
2013-04-01 15:10:00,4.83,4.83,4.8,4.8,621600.0,4.5912,4.5912,4.5627,4.5627,621600.0
2013-04-01 15:20:00,4.81,4.82,4.8,4.82,465600.0,4.5722,4.5817,4.5627,4.5817,465600.0
2013-04-01 15:30:00,4.81,4.82,4.8,4.81,1008000.0,4.5722,4.5817,4.5627,4.5722,1008000.0
2013-04-01 15:40:00,4.81,4.83,4.8,4.82,708000.0,4.5722,4.5912,4.5627,4.5817,708000.0
2013-04-01 15:50:00,4.83,4.83,4.82,4.83,1132800.0,4.5912,4.5912,4.5817,4.5912,1132800.0
2013-04-02 09:30:00,4.89,4.9,4.88,4.9,3700800.0,4.6482,4.6577,4.6387,4.6577,3700800.0
2013-04-02 09:40:00,4.9,4.91,4.89,4.91,2056800.0,4.6577,4.6673,4.6482,4.6673,2056800.0
2013-04-02 09:50:00,4.91,4.92,4.9,4.91,2076000.0,4.6673,4.6768,4.6577,4.6673,2076000.0
2013-04-02 10:00:00,4.91,4.93,4.91,4.93,3580800.0,4.6673,4.6863,4.6673,4.6863,3580800.0
2013-04-02 10:10:00,4.92,4.93,4.9,4.91,1646400.0,4.6768,4.6863,4.6577,4.6673,1646400.0
2013-04-02 10:20:00,4.91,4.92,4.91,4.92,909600.0,4.6673,4.6768,4.6673,4.6768,909600.0
2013-04-02 10:30:00,4.92,4.92,4.9,4.92,854400.0,4.6768,4.6768,4.6577,4.6768,854400.0
2013-04-02 10:40:00,4.92,4.93,4.92,4.93,861600.0,4.6768,4.6863,4.6768,4.6863,861600.0
2013-04-02 10:50:00,4.93,4.94,4.93,4.93,542400.0,4.6863,4.6958,4.6863,4.6863,542400.0
2013-04-02 11:00:00,4.93,4.94,4.93,4.93,436800.0,4.6863,4.6958,4.6863,4.6863,436800.0
2013-04-02 11:10:00,4.93,4.93,4.93,4.93,559200.0,4.6863,4.6863,4.6863,4.6863,559200.0
2013-04-02 11:20:00,4.93,4.94,4.93,4.93,204000.0,4.6863,4.6958,4.6863,4.6863,204000.0
2013-04-02 11:30:00,4.93,4.94,4.93,4.93,271200.0,4.6863,4.6958,4.6863,4.6863,271200.0
2013-04-02 11:40:00,4.93,4.93,4.92,4.92,350400.0,4.6863,4.6863,4.6768,4.6768,350400.0
2013-04-02 11:50:00,4.92,4.93,4.92,4.93,129600.0,4.6768,4.6863,4.6768,4.6863,129600.0
2013-04-02 12:00:00,4.93,4.93,4.92,4.93,175200.0,4.6863,4.6863,4.6768,4.6863,175200.0
2013-04-02 12:10:00,4.93,4.93,4.93,4.93,480000.0,4.6863,4.6863,4.6863,4.6863,480000.0
2013-04-02 12:20:00,4.93,4.93,4.93,4.93,33600.0,4.6863,4.6863,4.6863,4.6863,33600.0
2013-04-02 12:30:00,4.93,4.93,4.93,4.93,398400.0,4.6863,4.6863,4.6863,4.6863,398400.0
2013-04-02 12:40:00,4.93,4.93,4.93,4.93,206400.0,4.6863,4.6863,4.6863,4.6863,206400.0
2013-04-02 12:50:00,4.93,4.93,4.93,4.93,283200.0,4.6863,4.6863,4.6863,4.6863,283200.0
2013-04-02 13:00:00,4.93,4.94,4.93,4.93,136800.0,4.6863,4.6958,4.6863,4.6863,136800.0
2013-04-02 13:10:00,4.93,4.93,4.92,4.92,242400.0,4.6863,4.6863,4.6768,4.6768,242400.0
2013-04-02 13:20:00,4.92,4.92,4.91,4.92,852000.0,4.6768,4.6768,4.6673,4.6768,852000.0
2013-04-02 13:30:00,4.92,4.93,4.91,4.93,1216800.0,4.6768,4.6863,4.6673,4.6863,1216800.0
2013-04-02 13:40:00,4.93,4.93,4.92,4.93,1135200.0,4.6863,4.6863,4.6768,4.6863,1135200.0
2013-04-02 13:50:00,4.92,4.93,4.92,4.92,700800.0,4.6768,4.6863,4.6768,4.6768,700800.0
2013-04-02 14:00:00,4.92,4.93,4.92,4.92,84000.0,4.6768,4.6863,4.6768,4.6768,84000.0
2013-04-02 14:10:00,4.93,4.93,4.92,4.92,268800.0,4.6863,4.6863,4.6768,4.6768,268800.0
2013-04-02 14:20:00,4.92,4.92,4.91,4.91,336000.0,4.6768,4.6768,4.6673,4.6673,336000.0
2013-04-02 14:30:00,4.91,4.91,4.89,4.9,607200.0,4.6673,4.6673,4.6482,4.6577,607200.0
2013-04-02 14:40:00,4.9,4.9,4.89,4.89,698400.0,4.6577,4.6577,4.6482,4.6482,698400.0
2013-04-02 14:50:00,4.89,4.9,4.89,4.9,504000.0,4.6482,4.6577,4.6482,4.6577,504000.0
2013-04-02 15:00:00,4.9,4.91,4.89,4.9,393600.0,4.6577,4.6673,4.6482,4.6577,393600.0
2013-04-02 15:10:00,4.9,4.9,4.89,4.89,362400.0,4.6577,4.6577,4.6482,4.6482,362400.0
2013-04-02 15:20:00,4.89,4.89,4.89,4.89,283200.0,4.6482,4.6482,4.6482,4.6482,283200.0
2013-04-02 15:30:00,4.89,4.9,4.89,4.89,374400.0,4.6482,4.6577,4.6482,4.6482,374400.0
2013-04-02 15:40:00,4.88,4.88,4.86,4.88,1322400.0,4.6387,4.6387,4.6197,4.6387,1322400.0
2013-04-02 15:50:00,4.88,4.91,4.88,4.9,933600.0,4.6387,4.6673,4.6387,4.6577,933600.0
2013-04-03 09:30:00,4.91,4.92,4.9,4.9,1663200.0,4.6673,4.6768,4.6577,4.6577,1663200.0
2013-04-03 09:40:00,4.9,4.9,4.87,4.88,2560800.0,4.6577,4.6577,4.6292,4.6387,2560800.0
2013-04-03 09:50:00,4.88,4.88,4.87,4.88,979200.0,4.6387,4.6387,4.6292,4.6387,979200.0
2013-04-03 10:00:00,4.88,4.88,4.84,4.86,1850400.0,4.6387,4.6387,4.6007,4.6197,1850400.0
2013-04-03 10:10:00,4.85,4.86,4.84,4.85,1029600.0,4.6102,4.6197,4.6007,4.6102,1029600.0
2013-04-03 10:20:00,4.85,4.86,4.84,4.86,1125600.0,4.6102,4.6197,4.6007,4.6197,1125600.0
2013-04-03 10:30:00,4.86,4.86,4.84,4.85,792000.0,4.6197,4.6197,4.6007,4.6102,792000.0
2013-04-03 10:40:00,4.85,4.86,4.84,4.85,696000.0,4.6102,4.6197,4.6007,4.6102,696000.0
2013-04-03 10:50:00,4.85,4.86,4.83,4.83,1956000.0,4.6102,4.6197,4.5912,4.5912,1956000.0
2013-04-03 11:00:00,4.83,4.83,4.81,4.82,1329600.0,4.5912,4.5912,4.5722,4.5817,1329600.0
2013-04-03 11:10:00,4.82,4.82,4.8,4.81,1480800.0,4.5817,4.5817,4.5627,4.5722,1480800.0
2013-04-03 11:20:00,4.81,4.83,4.81,4.82,1039200.0,4.5722,4.5912,4.5722,4.5817,1039200.0
2013-04-03 11:30:00,4.82,4.83,4.81,4.82,456000.0,4.5817,4.5912,4.5722,4.5817,456000.0
2013-04-03 11:40:00,4.82,4.83,4.81,4.83,852000.0,4.5817,4.5912,4.5722,4.5912,852000.0
2013-04-03 11:50:00,4.82,4.83,4.82,4.83,940800.0,4.5817,4.5912,4.5817,4.5912,940800.0
2013-04-03 12:00:00,4.83,4.83,4.82,4.82,650400.0,4.5912,4.5912,4.5817,4.5817,650400.0
2013-04-03 12:10:00,4.82,4.83,4.81,4.81,520800.0,4.5817,4.5912,4.5722,4.5722,520800.0
2013-04-03 12:20:00,4.81,4.82,4.8,4.8,880800.0,4.5722,4.5817,4.5627,4.5627,880800.0
2013-04-03 12:30:00,4.8,4.82,4.8,4.8,708000.0,4.5627,4.5817,4.5627,4.5627,708000.0
2013-04-03 12:40:00,4.8,4.81,4.79,4.79,993600.0,4.5627,4.5722,4.5532,4.5532,993600.0
2013-04-03 12:50:00,4.79,4.8,4.79,4.8,1188000.0,4.5532,4.5627,4.5532,4.5627,1188000.0
2013-04-03 13:00:00,4.8,4.8,4.79,4.8,1087200.0,4.5627,4.5627,4.5532,4.5627,1087200.0
2013-04-03 13:10:00,4.8,4.8,4.79,4.8,489600.0,4.5627,4.5627,4.5532,4.5627,489600.0
2013-04-03 13:20:00,4.8,4.8,4.78,4.79,832800.0,4.5627,4.5627,4.5437,4.5532,832800.0
2013-04-03 13:30:00,4.78,4.79,4.75,4.75,1836000.0,4.5437,4.5532,4.5152,4.5152,1836000.0
2013-04-03 13:40:00,4.76,4.76,4.75,4.76,1075200.0,4.5247,4.5247,4.5152,4.5247,1075200.0
2013-04-03 13:50:00,4.76,4.76,4.74,4.75,720000.0,4.5247,4.5247,4.5057,4.5152,720000.0
2013-04-03 14:00:00,4.74,4.76,4.74,4.76,1864800.0,4.5057,4.5247,4.5057,4.5247,1864800.0
2013-04-03 14:10:00,4.76,4.77,4.76,4.77,741600.0,4.5247,4.5342,4.5247,4.5342,741600.0
2013-04-03 14:20:00,4.77,4.77,4.75,4.76,792000.0,4.5342,4.5342,4.5152,4.5247,792000.0
2013-04-03 14:30:00,4.76,4.77,4.75,4.77,384000.0,4.5247,4.5342,4.5152,4.5342,384000.0
2013-04-03 14:40:00,4.77,4.79,4.77,4.78,633600.0,4.5342,4.5532,4.5342,4.5437,633600.0
2013-04-03 14:50:00,4.78,4.79,4.78,4.78,880800.0,4.5437,4.5532,4.5437,4.5437,880800.0
2013-04-03 15:00:00,4.79,4.79,4.77,4.77,477600.0,4.5532,4.5532,4.5342,4.5342,477600.0
2013-04-03 15:10:00,4.77,4.77,4.76,4.76,573600.0,4.5342,4.5342,4.5247,4.5247,573600.0
2013-04-03 15:20:00,4.76,4.77,4.76,4.76,561600.0,4.5247,4.5342,4.5247,4.5247,561600.0
2013-04-03 15:30:00,4.76,4.76,4.72,4.73,1406400.0,4.5247,4.5247,4.4866,4.4962,1406400.0
2013-04-03 15:40:00,4.73,4.77,4.72,4.77,3213600.0,4.4962,4.5342,4.4866,4.5342,3213600.0
2013-04-03 15:50:00,4.77,4.78,4.75,4.76,2023200.0,4.5342,4.5437,4.5152,4.5247,2023200.0
2013-04-04 09:30:00,4.77,4.78,4.76,4.77,2539200.0,4.5342,4.5437,4.5247,4.5342,2539200.0
2013-04-04 09:40:00,4.78,4.82,4.78,4.81,1790400.0,4.5437,4.5817,4.5437,4.5722,1790400.0
2013-04-04 09:50:00,4.81,4.82,4.81,4.82,1531200.0,4.5722,4.5817,4.5722,4.5817,1531200.0
2013-04-04 10:00:00,4.81,4.84,4.81,4.83,3542400.0,4.5722,4.6007,4.5722,4.5912,3542400.0
2013-04-04 10:10:00,4.83,4.83,4.81,4.81,1581600.0,4.5912,4.5912,4.5722,4.5722,1581600.0
2013-04-04 10:20:00,4.81,4.81,4.76,4.76,3732000.0,4.5722,4.5722,4.5247,4.5247,3732000.0
2013-04-04 10:30:00,4.77,4.79,4.77,4.78,2745600.0,4.5342,4.5532,4.5342,4.5437,2745600.0
2013-04-04 10:40:00,4.77,4.81,4.77,4.8,2580000.0,4.5342,4.5722,4.5342,4.5627,2580000.0
2013-04-04 10:50:00,4.8,4.82,4.79,4.8,1392000.0,4.5627,4.5817,4.5532,4.5627,1392000.0
2013-04-04 11:00:00,4.8,4.81,4.79,4.79,981600.0,4.5627,4.5722,4.5532,4.5532,981600.0
2013-04-04 11:10:00,4.79,4.8,4.79,4.8,268800.0,4.5532,4.5627,4.5532,4.5627,268800.0
2013-04-04 11:20:00,4.8,4.82,4.8,4.81,280800.0,4.5627,4.5817,4.5627,4.5722,280800.0
2013-04-04 11:30:00,4.81,4.81,4.78,4.78,451200.0,4.5722,4.5722,4.5437,4.5437,451200.0
2013-04-04 11:40:00,4.78,4.79,4.78,4.79,696000.0,4.5437,4.5532,4.5437,4.5532,696000.0
2013-04-04 11:50:00,4.79,4.79,4.78,4.78,117600.0,4.5532,4.5532,4.5437,4.5437,117600.0
2013-04-04 12:00:00,4.78,4.78,4.76,4.76,597600.0,4.5437,4.5437,4.5247,4.5247,597600.0
2013-04-04 12:10:00,4.76,4.77,4.76,4.77,326400.0,4.5247,4.5342,4.5247,4.5342,326400.0
2013-04-04 12:20:00,4.77,4.77,4.76,4.77,477600.0,4.5342,4.5342,4.5247,4.5342,477600.0
2013-04-04 12:30:00,4.76,4.78,4.76,4.77,300000.0,4.5247,4.5437,4.5247,4.5342,300000.0
2013-04-04 12:40:00,4.77,4.78,4.76,4.78,184800.0,4.5342,4.5437,4.5247,4.5437,184800.0
2013-04-04 12:50:00,4.78,4.78,4.76,4.77,244800.0,4.5437,4.5437,4.5247,4.5342,244800.0
2013-04-04 13:00:00,4.77,4.77,4.76,4.76,295200.0,4.5342,4.5342,4.5247,4.5247,295200.0
2013-04-04 13:10:00,4.76,4.76,4.74,4.76,1368000.0,4.5247,4.5247,4.5057,4.5247,1368000.0
2013-04-04 13:20:00,4.76,4.77,4.75,4.77,391200.0,4.5247,4.5342,4.5152,4.5342,391200.0
2013-04-04 13:30:00,4.76,4.77,4.76,4.77,194400.0,4.5247,4.5342,4.5247,4.5342,194400.0
2013-04-04 13:40:00,4.77,4.8,4.77,4.79,1418400.0,4.5342,4.5627,4.5342,4.5532,1418400.0
2013-04-04 13:50:00,4.79,4.79,4.78,4.79,273600.0,4.5532,4.5532,4.5437,4.5532,273600.0
2013-04-04 14:00:00,4.79,4.79,4.78,4.78,772800.0,4.5532,4.5532,4.5437,4.5437,772800.0
2013-04-04 14:10:00,4.78,4.8,4.78,4.8,1718400.0,4.5437,4.5627,4.5437,4.5627,1718400.0
2013-04-04 14:20:00,4.8,4.81,4.79,4.81,1159200.0,4.5627,4.5722,4.5532,4.5722,1159200.0
2013-04-04 14:30:00,4.81,4.81,4.8,4.8,866400.0,4.5722,4.5722,4.5627,4.5627,866400.0
2013-04-04 14:40:00,4.8,4.81,4.8,4.8,127200.0,4.5627,4.5722,4.5627,4.5627,127200.0
2013-04-04 14:50:00,4.8,4.8,4.79,4.79,168000.0,4.5627,4.5627,4.5532,4.5532,168000.0
2013-04-04 15:00:00,4.79,4.8,4.79,4.8,285600.0,4.5532,4.5627,4.5532,4.5627,285600.0
2013-04-04 15:10:00,4.8,4.8,4.78,4.78,1572000.0,4.5627,4.5627,4.5437,4.5437,1572000.0
2013-04-04 15:20:00,4.78,4.79,4.78,4.79,278400.0,4.5437,4.5532,4.5437,4.5532,278400.0
2013-04-04 15:30:00,4.79,4.8,4.79,4.79,804000.0,4.5532,4.5627,4.5532,4.5532,804000.0
2013-04-04 15:40:00,4.79,4.8,4.79,4.79,532800.0,4.5532,4.5627,4.5532,4.5532,532800.0
2013-04-04 15:50:00,4.8,4.82,4.8,4.81,1272000.0,4.5627,4.5817,4.5627,4.5722,1272000.0
2013-04-05 09:30:00,4.64,4.66,4.62,4.66,4845600.0,4.4106,4.4296,4.3916,4.4296,4845600.0
2013-04-05 09:40:00,4.66,4.67,4.65,4.67,1747200.0,4.4296,4.4391,4.4201,4.4391,1747200.0
2013-04-05 09:50:00,4.67,4.67,4.63,4.63,1420800.0,4.4391,4.4391,4.4011,4.4011,1420800.0
2013-04-05 10:00:00,4.63,4.65,4.62,4.65,2308800.0,4.4011,4.4201,4.3916,4.4201,2308800.0
2013-04-05 10:10:00,4.65,4.65,4.63,4.64,820800.0,4.4201,4.4201,4.4011,4.4106,820800.0
2013-04-05 10:20:00,4.64,4.67,4.64,4.66,861600.0,4.4106,4.4391,4.4106,4.4296,861600.0
2013-04-05 10:30:00,4.67,4.68,4.66,4.67,1240800.0,4.4391,4.4486,4.4296,4.4391,1240800.0
2013-04-05 10:40:00,4.67,4.67,4.65,4.66,808800.0,4.4391,4.4391,4.4201,4.4296,808800.0
2013-04-05 10:50:00,4.66,4.69,4.66,4.67,1108800.0,4.4296,4.4581,4.4296,4.4391,1108800.0
2013-04-05 11:00:00,4.67,4.69,4.67,4.69,1236000.0,4.4391,4.4581,4.4391,4.4581,1236000.0
2013-04-05 11:10:00,4.68,4.7,4.68,4.7,1483200.0,4.4486,4.4676,4.4486,4.4676,1483200.0
2013-04-05 11:20:00,4.7,4.7,4.69,4.69,1168800.0,4.4676,4.4676,4.4581,4.4581,1168800.0
2013-04-05 11:30:00,4.69,4.69,4.68,4.68,1051200.0,4.4581,4.4581,4.4486,4.4486,1051200.0
2013-04-05 11:40:00,4.68,4.69,4.68,4.69,566400.0,4.4486,4.4581,4.4486,4.4581,566400.0
2013-04-05 11:50:00,4.69,4.69,4.67,4.67,580800.0,4.4581,4.4581,4.4391,4.4391,580800.0
2013-04-05 12:00:00,4.67,4.68,4.67,4.68,439200.0,4.4391,4.4486,4.4391,4.4486,439200.0
2013-04-05 12:10:00,4.68,4.68,4.67,4.67,367200.0,4.4486,4.4486,4.4391,4.4391,367200.0
2013-04-05 12:20:00,4.67,4.68,4.67,4.67,919200.0,4.4391,4.4486,4.4391,4.4391,919200.0
2013-04-05 12:30:00,4.67,4.69,4.67,4.68,220800.0,4.4391,4.4581,4.4391,4.4486,220800.0
2013-04-05 12:40:00,4.69,4.69,4.68,4.69,297600.0,4.4581,4.4581,4.4486,4.4581,297600.0
2013-04-05 12:50:00,4.69,4.69,4.67,4.68,439200.0,4.4581,4.4581,4.4391,4.4486,439200.0
2013-04-05 13:00:00,4.68,4.69,4.67,4.69,235200.0,4.4486,4.4581,4.4391,4.4581,235200.0
2013-04-05 13:10:00,4.69,4.7,4.69,4.7,736800.0,4.4581,4.4676,4.4581,4.4676,736800.0
2013-04-05 13:20:00,4.7,4.71,4.7,4.7,518400.0,4.4676,4.4771,4.4676,4.4676,518400.0
2013-04-05 13:30:00,4.71,4.71,4.69,4.7,496800.0,4.4771,4.4771,4.4581,4.4676,496800.0
2013-04-05 13:40:00,4.7,4.71,4.7,4.7,614400.0,4.4676,4.4771,4.4676,4.4676,614400.0
2013-04-05 13:50:00,4.7,4.71,4.69,4.69,314400.0,4.4676,4.4771,4.4581,4.4581,314400.0
2013-04-05 14:00:00,4.69,4.7,4.69,4.7,156000.0,4.4581,4.4676,4.4581,4.4676,156000.0
2013-04-05 14:10:00,4.7,4.7,4.69,4.69,331200.0,4.4676,4.4676,4.4581,4.4581,331200.0
2013-04-05 14:20:00,4.69,4.71,4.69,4.71,410400.0,4.4581,4.4771,4.4581,4.4771,410400.0
2013-04-05 14:30:00,4.7,4.72,4.7,4.71,544800.0,4.4676,4.4866,4.4676,4.4771,544800.0
2013-04-05 14:40:00,4.71,4.72,4.7,4.71,648000.0,4.4771,4.4866,4.4676,4.4771,648000.0
2013-04-05 14:50:00,4.71,4.72,4.71,4.72,400800.0,4.4771,4.4866,4.4771,4.4866,400800.0
2013-04-05 15:00:00,4.72,4.72,4.7,4.71,950400.0,4.4866,4.4866,4.4676,4.4771,950400.0
2013-04-05 15:10:00,4.71,4.71,4.71,4.71,336000.0,4.4771,4.4771,4.4771,4.4771,336000.0
2013-04-05 15:20:00,4.7,4.71,4.7,4.7,429600.0,4.4676,4.4771,4.4676,4.4676,429600.0
2013-04-05 15:30:00,4.71,4.73,4.7,4.73,1821600.0,4.4771,4.4962,4.4676,4.4962,1821600.0
2013-04-05 15:40:00,4.73,4.76,4.73,4.76,1970400.0,4.4962,4.5247,4.4962,4.5247,1970400.0
2013-04-05 15:50:00,4.76,4.76,4.74,4.75,2035200.0,4.5247,4.5247,4.5057,4.5152,2035200.0
2013-04-08 09:30:00,4.76,4.76,4.74,4.75,1776000.0,4.5247,4.5247,4.5057,4.5152,1776000.0
2013-04-08 09:40:00,4.75,4.76,4.73,4.73,1718400.0,4.5152,4.5247,4.4962,4.4962,1718400.0
2013-04-08 09:50:00,4.73,4.74,4.72,4.74,1363200.0,4.4962,4.5057,4.4866,4.5057,1363200.0
2013-04-08 10:00:00,4.73,4.74,4.72,4.73,643200.0,4.4962,4.5057,4.4866,4.4962,643200.0
2013-04-08 10:10:00,4.74,4.74,4.71,4.71,734400.0,4.5057,4.5057,4.4771,4.4771,734400.0
2013-04-08 10:20:00,4.72,4.73,4.71,4.72,945600.0,4.4866,4.4962,4.4771,4.4866,945600.0
2013-04-08 10:30:00,4.73,4.74,4.72,4.74,540000.0,4.4962,4.5057,4.4866,4.5057,540000.0
2013-04-08 10:40:00,4.74,4.76,4.73,4.75,379200.0,4.5057,4.5247,4.4962,4.5152,379200.0
2013-04-08 10:50:00,4.75,4.76,4.75,4.75,952800.0,4.5152,4.5247,4.5152,4.5152,952800.0
2013-04-08 11:00:00,4.75,4.75,4.73,4.74,655200.0,4.5152,4.5152,4.4962,4.5057,655200.0
2013-04-08 11:10:00,4.74,4.75,4.74,4.74,225600.0,4.5057,4.5152,4.5057,4.5057,225600.0
2013-04-08 11:20:00,4.74,4.75,4.74,4.74,187200.0,4.5057,4.5152,4.5057,4.5057,187200.0
2013-04-08 11:30:00,4.74,4.75,4.74,4.74,132000.0,4.5057,4.5152,4.5057,4.5057,132000.0
2013-04-08 11:40:00,4.74,4.75,4.74,4.74,132000.0,4.5057,4.5152,4.5057,4.5057,132000.0
2013-04-08 11:50:00,4.74,4.75,4.74,4.74,124800.0,4.5057,4.5152,4.5057,4.5057,124800.0
2013-04-08 12:00:00,4.74,4.74,4.74,4.74,170400.0,4.5057,4.5057,4.5057,4.5057,170400.0
2013-04-08 12:10:00,4.74,4.74,4.73,4.74,108000.0,4.5057,4.5057,4.4962,4.5057,108000.0
2013-04-08 12:20:00,4.73,4.74,4.73,4.74,192000.0,4.4962,4.5057,4.4962,4.5057,192000.0
2013-04-08 12:30:00,4.74,4.75,4.74,4.75,278400.0,4.5057,4.5152,4.5057,4.5152,278400.0
2013-04-08 12:40:00,4.75,4.75,4.74,4.74,1089600.0,4.5152,4.5152,4.5057,4.5057,1089600.0
2013-04-08 12:50:00,4.74,4.74,4.74,4.74,103200.0,4.5057,4.5057,4.5057,4.5057,103200.0
2013-04-08 13:00:00,4.75,4.75,4.75,4.75,60000.0,4.5152,4.5152,4.5152,4.5152,60000.0
2013-04-08 13:10:00,4.74,4.76,4.74,4.75,345600.0,4.5057,4.5247,4.5057,4.5152,345600.0
2013-04-08 13:20:00,4.75,4.76,4.75,4.76,108000.0,4.5152,4.5247,4.5152,4.5247,108000.0
2013-04-08 13:30:00,4.76,4.76,4.75,4.75,379200.0,4.5247,4.5247,4.5152,4.5152,379200.0
2013-04-08 13:40:00,4.75,4.78,4.75,4.78,734400.0,4.5152,4.5437,4.5152,4.5437,734400.0
2013-04-08 13:50:00,4.78,4.79,4.78,4.79,540000.0,4.5437,4.5532,4.5437,4.5532,540000.0
2013-04-08 14:00:00,4.79,4.79,4.79,4.79,660000.0,4.5532,4.5532,4.5532,4.5532,660000.0
2013-04-08 14:10:00,4.79,4.8,4.79,4.8,847200.0,4.5532,4.5627,4.5532,4.5627,847200.0
2013-04-08 14:20:00,4.8,4.8,4.79,4.79,494400.0,4.5627,4.5627,4.5532,4.5532,494400.0
2013-04-08 14:30:00,4.79,4.8,4.79,4.8,372000.0,4.5532,4.5627,4.5532,4.5627,372000.0
2013-04-08 14:40:00,4.8,4.8,4.8,4.8,139200.0,4.5627,4.5627,4.5627,4.5627,139200.0
2013-04-08 14:50:00,4.8,4.8,4.79,4.8,364800.0,4.5627,4.5627,4.5532,4.5627,364800.0
2013-04-08 15:00:00,4.79,4.8,4.79,4.8,220800.0,4.5532,4.5627,4.5532,4.5627,220800.0
2013-04-08 15:10:00,4.8,4.81,4.8,4.8,1132800.0,4.5627,4.5722,4.5627,4.5627,1132800.0
2013-04-08 15:20:00,4.8,4.81,4.8,4.81,384000.0,4.5627,4.5722,4.5627,4.5722,384000.0
2013-04-08 15:30:00,4.81,4.82,4.8,4.82,880800.0,4.5722,4.5817,4.5627,4.5817,880800.0
2013-04-08 15:40:00,4.82,4.83,4.82,4.83,472800.0,4.5817,4.5912,4.5817,4.5912,472800.0
2013-04-08 15:50:00,4.83,4.84,4.82,4.84,2308800.0,4.5912,4.6007,4.5817,4.6007,2308800.0
2013-04-09 09:30:00,4.87,4.88,4.86,4.87,1816800.0,4.6292,4.6387,4.6197,4.6292,1816800.0
2013-04-09 09:40:00,4.86,4.87,4.84,4.85,1332000.0,4.6197,4.6292,4.6007,4.6102,1332000.0
2013-04-09 09:50:00,4.85,4.85,4.82,4.83,1248000.0,4.6102,4.6102,4.5817,4.5912,1248000.0
2013-04-09 10:00:00,4.83,4.85,4.83,4.85,530400.0,4.5912,4.6102,4.5912,4.6102,530400.0
2013-04-09 10:10:00,4.84,4.86,4.84,4.84,602400.0,4.6007,4.6197,4.6007,4.6007,602400.0
2013-04-09 10:20:00,4.84,4.87,4.84,4.87,828000.0,4.6007,4.6292,4.6007,4.6292,828000.0
2013-04-09 10:30:00,4.87,4.87,4.85,4.86,636000.0,4.6292,4.6292,4.6102,4.6197,636000.0
2013-04-09 10:40:00,4.85,4.85,4.84,4.85,513600.0,4.6102,4.6102,4.6007,4.6102,513600.0
2013-04-09 10:50:00,4.85,4.85,4.83,4.84,628800.0,4.6102,4.6102,4.5912,4.6007,628800.0
2013-04-09 11:00:00,4.85,4.85,4.84,4.85,900000.0,4.6102,4.6102,4.6007,4.6102,900000.0
2013-04-09 11:10:00,4.84,4.85,4.83,4.83,1108800.0,4.6007,4.6102,4.5912,4.5912,1108800.0
2013-04-09 11:20:00,4.83,4.84,4.83,4.84,367200.0,4.5912,4.6007,4.5912,4.6007,367200.0
2013-04-09 11:30:00,4.85,4.85,4.84,4.85,768000.0,4.6102,4.6102,4.6007,4.6102,768000.0
2013-04-09 11:40:00,4.85,4.86,4.85,4.86,324000.0,4.6102,4.6197,4.6102,4.6197,324000.0
2013-04-09 11:50:00,4.86,4.87,4.86,4.87,288000.0,4.6197,4.6292,4.6197,4.6292,288000.0
2013-04-09 12:00:00,4.87,4.87,4.86,4.86,295200.0,4.6292,4.6292,4.6197,4.6197,295200.0
2013-04-09 12:10:00,4.86,4.87,4.86,4.87,746400.0,4.6197,4.6292,4.6197,4.6292,746400.0
2013-04-09 12:20:00,4.87,4.88,4.87,4.88,463200.0,4.6292,4.6387,4.6292,4.6387,463200.0
2013-04-09 12:30:00,4.88,4.89,4.88,4.89,1744800.0,4.6387,4.6482,4.6387,4.6482,1744800.0
2013-04-09 12:40:00,4.89,4.89,4.88,4.88,302400.0,4.6482,4.6482,4.6387,4.6387,302400.0
2013-04-09 12:50:00,4.88,4.89,4.88,4.88,460800.0,4.6387,4.6482,4.6387,4.6387,460800.0
2013-04-09 13:00:00,4.88,4.9,4.88,4.89,1310400.0,4.6387,4.6577,4.6387,4.6482,1310400.0
2013-04-09 13:10:00,4.89,4.92,4.88,4.91,1336800.0,4.6482,4.6768,4.6387,4.6673,1336800.0
2013-04-09 13:20:00,4.91,4.93,4.9,4.92,1188000.0,4.6673,4.6863,4.6577,4.6768,1188000.0
2013-04-09 13:30:00,4.92,4.93,4.92,4.92,489600.0,4.6768,4.6863,4.6768,4.6768,489600.0
2013-04-09 13:40:00,4.92,4.93,4.92,4.93,1178400.0,4.6768,4.6863,4.6768,4.6863,1178400.0
2013-04-09 13:50:00,4.93,4.93,4.92,4.92,316800.0,4.6863,4.6863,4.6768,4.6768,316800.0
2013-04-09 14:00:00,4.92,4.93,4.92,4.93,849600.0,4.6768,4.6863,4.6768,4.6863,849600.0
2013-04-09 14:10:00,4.93,4.93,4.92,4.92,391200.0,4.6863,4.6863,4.6768,4.6768,391200.0
2013-04-09 14:20:00,4.92,4.93,4.91,4.93,708000.0,4.6768,4.6863,4.6673,4.6863,708000.0
2013-04-09 14:30:00,4.93,4.94,4.93,4.93,240000.0,4.6863,4.6958,4.6863,4.6863,240000.0
2013-04-09 14:40:00,4.93,4.95,4.93,4.94,1048800.0,4.6863,4.7053,4.6863,4.6958,1048800.0
2013-04-09 14:50:00,4.94,4.95,4.94,4.94,266400.0,4.6958,4.7053,4.6958,4.6958,266400.0
2013-04-09 15:00:00,4.94,4.94,4.92,4.92,888000.0,4.6958,4.6958,4.6768,4.6768,888000.0
2013-04-09 15:10:00,4.92,4.93,4.92,4.93,338400.0,4.6768,4.6863,4.6768,4.6863,338400.0
2013-04-09 15:20:00,4.93,4.93,4.92,4.92,1226400.0,4.6863,4.6863,4.6768,4.6768,1226400.0
2013-04-09 15:30:00,4.92,4.92,4.9,4.9,1526400.0,4.6768,4.6768,4.6577,4.6577,1526400.0
2013-04-09 15:40:00,4.91,4.91,4.9,4.91,907200.0,4.6673,4.6673,4.6577,4.6673,907200.0
2013-04-09 15:50:00,4.91,4.91,4.89,4.89,2630400.0,4.6673,4.6673,4.6482,4.6482,2630400.0
2013-04-10 09:30:00,4.93,4.97,4.93,4.96,3861600.0,4.6863,4.7243,4.6863,4.7148,3861600.0
2013-04-10 09:40:00,4.96,4.97,4.95,4.97,1492800.0,4.7148,4.7243,4.7053,4.7243,1492800.0
2013-04-10 09:50:00,4.97,4.98,4.96,4.98,1368000.0,4.7243,4.7338,4.7148,4.7338,1368000.0
2013-04-10 10:00:00,4.98,5.0,4.98,5.0,2894400.0,4.7338,4.7528,4.7338,4.7528,2894400.0
2013-04-10 10:10:00,5.0,5.0,4.99,4.99,1113600.0,4.7528,4.7528,4.7433,4.7433,1113600.0
2013-04-10 10:20:00,4.99,5.0,4.99,5.0,1490400.0,4.7433,4.7528,4.7433,4.7528,1490400.0
2013-04-10 10:30:00,5.0,5.01,4.99,5.0,852000.0,4.7528,4.7623,4.7433,4.7528,852000.0
2013-04-10 10:40:00,5.0,5.02,5.0,5.02,1356000.0,4.7528,4.7718,4.7528,4.7718,1356000.0
2013-04-10 10:50:00,5.02,5.04,5.01,5.04,1881600.0,4.7718,4.7908,4.7623,4.7908,1881600.0
2013-04-10 11:00:00,5.04,5.06,5.03,5.05,1972800.0,4.7908,4.8098,4.7813,4.8003,1972800.0
2013-04-10 11:10:00,5.05,5.06,5.04,5.04,631200.0,4.8003,4.8098,4.7908,4.7908,631200.0
2013-04-10 11:20:00,5.04,5.05,5.04,5.05,405600.0,4.7908,4.8003,4.7908,4.8003,405600.0
2013-04-10 11:30:00,5.05,5.05,5.04,5.05,921600.0,4.8003,4.8003,4.7908,4.8003,921600.0
2013-04-10 11:40:00,5.05,5.06,5.05,5.05,698400.0,4.8003,4.8098,4.8003,4.8003,698400.0
2013-04-10 11:50:00,5.05,5.07,5.05,5.05,787200.0,4.8003,4.8193,4.8003,4.8003,787200.0
2013-04-10 12:00:00,5.05,5.06,5.05,5.05,729600.0,4.8003,4.8098,4.8003,4.8003,729600.0
2013-04-10 12:10:00,5.05,5.06,5.05,5.06,650400.0,4.8003,4.8098,4.8003,4.8098,650400.0
2013-04-10 12:20:00,5.06,5.06,5.05,5.06,211200.0,4.8098,4.8098,4.8003,4.8098,211200.0
2013-04-10 12:30:00,5.06,5.08,5.06,5.08,1759200.0,4.8098,4.8289,4.8098,4.8289,1759200.0
2013-04-10 12:40:00,5.08,5.08,5.07,5.08,513600.0,4.8289,4.8289,4.8193,4.8289,513600.0
2013-04-10 12:50:00,5.08,5.08,5.07,5.08,950400.0,4.8289,4.8289,4.8193,4.8289,950400.0
2013-04-10 13:00:00,5.08,5.08,5.07,5.08,232800.0,4.8289,4.8289,4.8193,4.8289,232800.0
2013-04-10 13:10:00,5.08,5.08,5.07,5.07,206400.0,4.8289,4.8289,4.8193,4.8193,206400.0
2013-04-10 13:20:00,5.07,5.08,5.07,5.08,772800.0,4.8193,4.8289,4.8193,4.8289,772800.0
2013-04-10 13:30:00,5.08,5.09,5.07,5.07,621600.0,4.8289,4.8384,4.8193,4.8193,621600.0
2013-04-10 13:40:00,5.07,5.08,5.07,5.08,352800.0,4.8193,4.8289,4.8193,4.8289,352800.0
2013-04-10 13:50:00,5.08,5.08,5.07,5.07,105600.0,4.8289,4.8289,4.8193,4.8193,105600.0
2013-04-10 14:00:00,5.08,5.08,5.08,5.08,223200.0,4.8289,4.8289,4.8289,4.8289,223200.0
2013-04-10 14:10:00,5.08,5.09,5.08,5.08,360000.0,4.8289,4.8384,4.8289,4.8289,360000.0
2013-04-10 14:20:00,5.08,5.09,5.07,5.07,806400.0,4.8289,4.8384,4.8193,4.8193,806400.0
2013-04-10 14:30:00,5.07,5.07,5.06,5.07,676800.0,4.8193,4.8193,4.8098,4.8193,676800.0
2013-04-10 14:40:00,5.07,5.07,5.07,5.07,180000.0,4.8193,4.8193,4.8193,4.8193,180000.0
2013-04-10 14:50:00,5.07,5.08,5.07,5.07,223200.0,4.8193,4.8289,4.8193,4.8193,223200.0
2013-04-10 15:00:00,5.07,5.07,5.06,5.06,170400.0,4.8193,4.8193,4.8098,4.8098,170400.0
2013-04-10 15:10:00,5.06,5.06,5.05,5.06,280800.0,4.8098,4.8098,4.8003,4.8098,280800.0
2013-04-10 15:20:00,5.05,5.08,5.05,5.07,981600.0,4.8003,4.8289,4.8003,4.8193,981600.0
2013-04-10 15:30:00,5.07,5.08,5.06,5.08,1058400.0,4.8193,4.8289,4.8098,4.8289,1058400.0
2013-04-10 15:40:00,5.08,5.09,5.08,5.08,1236000.0,4.8289,4.8384,4.8289,4.8289,1236000.0
2013-04-10 15:50:00,5.08,5.09,5.07,5.07,2822400.0,4.8289,4.8384,4.8193,4.8193,2822400.0
2013-04-11 09:30:00,5.08,5.09,5.07,5.07,1706400.0,4.8289,4.8384,4.8193,4.8193,1706400.0
2013-04-11 09:40:00,5.07,5.1,5.06,5.1,3602400.0,4.8193,4.8479,4.8098,4.8479,3602400.0
2013-04-11 09:50:00,5.1,5.1,5.09,5.09,2416800.0,4.8479,4.8479,4.8384,4.8384,2416800.0
2013-04-11 10:00:00,5.09,5.12,5.09,5.11,2138400.0,4.8384,4.8669,4.8384,4.8574,2138400.0
2013-04-11 10:10:00,5.11,5.11,5.1,5.1,1581600.0,4.8574,4.8574,4.8479,4.8479,1581600.0
2013-04-11 10:20:00,5.1,5.12,5.1,5.12,1694400.0,4.8479,4.8669,4.8479,4.8669,1694400.0
2013-04-11 10:30:00,5.12,5.12,5.1,5.12,1320000.0,4.8669,4.8669,4.8479,4.8669,1320000.0
2013-04-11 10:40:00,5.12,5.13,5.12,5.13,1975200.0,4.8669,4.8764,4.8669,4.8764,1975200.0
2013-04-11 10:50:00,5.13,5.15,5.13,5.15,2685600.0,4.8764,4.8954,4.8764,4.8954,2685600.0
2013-04-11 11:00:00,5.15,5.16,5.14,5.15,1161600.0,4.8954,4.9049,4.8859,4.8954,1161600.0
2013-04-11 11:10:00,5.15,5.17,5.15,5.16,1872000.0,4.8954,4.9144,4.8954,4.9049,1872000.0
2013-04-11 11:20:00,5.17,5.17,5.16,5.16,1389600.0,4.9144,4.9144,4.9049,4.9049,1389600.0
2013-04-11 11:30:00,5.16,5.16,5.14,5.14,1641600.0,4.9049,4.9049,4.8859,4.8859,1641600.0
2013-04-11 11:40:00,5.14,5.15,5.13,5.13,1898400.0,4.8859,4.8954,4.8764,4.8764,1898400.0
2013-04-11 11:50:00,5.13,5.14,5.13,5.14,1351200.0,4.8764,4.8859,4.8764,4.8859,1351200.0
2013-04-11 12:00:00,5.14,5.14,5.13,5.13,1836000.0,4.8859,4.8859,4.8764,4.8764,1836000.0
2013-04-11 12:10:00,5.13,5.14,5.12,5.13,782400.0,4.8764,4.8859,4.8669,4.8764,782400.0
2013-04-11 12:20:00,5.13,5.14,5.12,5.13,1416000.0,4.8764,4.8859,4.8669,4.8764,1416000.0
2013-04-11 12:30:00,5.13,5.14,5.13,5.14,1166400.0,4.8764,4.8859,4.8764,4.8859,1166400.0
2013-04-11 12:40:00,5.14,5.15,5.14,5.14,717600.0,4.8859,4.8954,4.8859,4.8859,717600.0
2013-04-11 12:50:00,5.14,5.15,5.14,5.15,1135200.0,4.8859,4.8954,4.8859,4.8954,1135200.0
2013-04-11 13:00:00,5.15,5.16,5.15,5.16,1675200.0,4.8954,4.9049,4.8954,4.9049,1675200.0
2013-04-11 13:10:00,5.16,5.16,5.15,5.16,614400.0,4.9049,4.9049,4.8954,4.9049,614400.0
2013-04-11 13:20:00,5.16,5.16,5.15,5.15,669600.0,4.9049,4.9049,4.8954,4.8954,669600.0
2013-04-11 13:30:00,5.15,5.17,5.15,5.16,1068000.0,4.8954,4.9144,4.8954,4.9049,1068000.0
2013-04-11 13:40:00,5.16,5.16,5.15,5.15,1576800.0,4.9049,4.9049,4.8954,4.8954,1576800.0
2013-04-11 13:50:00,5.15,5.15,5.13,5.13,1317600.0,4.8954,4.8954,4.8764,4.8764,1317600.0
2013-04-11 14:00:00,5.13,5.13,5.12,5.13,1339200.0,4.8764,4.8764,4.8669,4.8764,1339200.0
2013-04-11 14:10:00,5.12,5.12,5.11,5.12,1101600.0,4.8669,4.8669,4.8574,4.8669,1101600.0
2013-04-11 14:20:00,5.12,5.13,5.12,5.13,1800000.0,4.8669,4.8764,4.8669,4.8764,1800000.0
2013-04-11 14:30:00,5.13,5.14,5.13,5.14,1608000.0,4.8764,4.8859,4.8764,4.8859,1608000.0
2013-04-11 14:40:00,5.14,5.14,5.13,5.13,688800.0,4.8859,4.8859,4.8764,4.8764,688800.0
2013-04-11 14:50:00,5.13,5.15,5.13,5.15,940800.0,4.8764,4.8954,4.8764,4.8954,940800.0
2013-04-11 15:00:00,5.15,5.16,5.14,5.15,1140000.0,4.8954,4.9049,4.8859,4.8954,1140000.0
2013-04-11 15:10:00,5.15,5.15,5.13,5.13,736800.0,4.8954,4.8954,4.8764,4.8764,736800.0
2013-04-11 15:20:00,5.13,5.13,5.12,5.13,674400.0,4.8764,4.8764,4.8669,4.8764,674400.0
2013-04-11 15:30:00,5.13,5.15,5.12,5.13,1598400.0,4.8764,4.8954,4.8669,4.8764,1598400.0
2013-04-11 15:40:00,5.13,5.13,5.11,5.12,1483200.0,4.8764,4.8764,4.8574,4.8669,1483200.0
2013-04-11 15:50:00,5.13,5.13,5.12,5.13,3187200.0,4.8764,4.8764,4.8669,4.8764,3187200.0
2013-04-12 09:30:00,5.07,5.09,5.07,5.09,3328800.0,4.8193,4.8384,4.8193,4.8384,3328800.0
2013-04-12 09:40:00,5.09,5.11,5.08,5.11,2721600.0,4.8384,4.8574,4.8289,4.8574,2721600.0
2013-04-12 09:50:00,5.1,5.11,5.06,5.07,2253600.0,4.8479,4.8574,4.8098,4.8193,2253600.0
2013-04-12 10:00:00,5.06,5.07,5.06,5.07,2908800.0,4.8098,4.8193,4.8098,4.8193,2908800.0
2013-04-12 10:10:00,5.07,5.09,5.06,5.06,1593600.0,4.8193,4.8384,4.8098,4.8098,1593600.0
2013-04-12 10:20:00,5.06,5.08,5.06,5.08,2402400.0,4.8098,4.8289,4.8098,4.8289,2402400.0
2013-04-12 10:30:00,5.07,5.07,5.05,5.05,5752800.0,4.8193,4.8193,4.8003,4.8003,5752800.0
2013-04-12 10:40:00,5.05,5.05,5.01,5.01,4651200.0,4.8003,4.8003,4.7623,4.7623,4651200.0
2013-04-12 10:50:00,5.02,5.04,5.01,5.02,2128800.0,4.7718,4.7908,4.7623,4.7718,2128800.0
2013-04-12 11:00:00,5.02,5.02,5.0,5.01,1365600.0,4.7718,4.7718,4.7528,4.7623,1365600.0
2013-04-12 11:10:00,5.01,5.04,5.01,5.04,717600.0,4.7623,4.7908,4.7623,4.7908,717600.0
2013-04-12 11:20:00,5.04,5.04,5.02,5.04,1024800.0,4.7908,4.7908,4.7718,4.7908,1024800.0
2013-04-12 11:30:00,5.04,5.04,5.03,5.03,600000.0,4.7908,4.7908,4.7813,4.7813,600000.0
2013-04-12 11:40:00,5.03,5.04,5.02,5.03,422400.0,4.7813,4.7908,4.7718,4.7813,422400.0
2013-04-12 11:50:00,5.04,5.06,5.04,5.06,1660800.0,4.7908,4.8098,4.7908,4.8098,1660800.0
2013-04-12 12:00:00,5.05,5.06,5.04,5.06,566400.0,4.8003,4.8098,4.7908,4.8098,566400.0
2013-04-12 12:10:00,5.05,5.05,5.04,5.05,501600.0,4.8003,4.8003,4.7908,4.8003,501600.0
2013-04-12 12:20:00,5.05,5.05,5.04,5.04,187200.0,4.8003,4.8003,4.7908,4.7908,187200.0
2013-04-12 12:30:00,5.04,5.06,5.04,5.06,249600.0,4.7908,4.8098,4.7908,4.8098,249600.0
2013-04-12 12:40:00,5.06,5.06,5.05,5.05,544800.0,4.8098,4.8098,4.8003,4.8003,544800.0
2013-04-12 12:50:00,5.05,5.07,5.05,5.06,808800.0,4.8003,4.8193,4.8003,4.8098,808800.0
2013-04-12 13:00:00,5.07,5.08,5.07,5.08,1072800.0,4.8193,4.8289,4.8193,4.8289,1072800.0
2013-04-12 13:10:00,5.08,5.08,5.06,5.06,895200.0,4.8289,4.8289,4.8098,4.8098,895200.0
2013-04-12 13:20:00,5.06,5.07,5.06,5.06,381600.0,4.8098,4.8193,4.8098,4.8098,381600.0
2013-04-12 13:30:00,5.06,5.07,5.05,5.06,364800.0,4.8098,4.8193,4.8003,4.8098,364800.0
2013-04-12 13:40:00,5.06,5.07,5.06,5.07,276000.0,4.8098,4.8193,4.8098,4.8193,276000.0
2013-04-12 13:50:00,5.07,5.07,5.05,5.06,367200.0,4.8193,4.8193,4.8003,4.8098,367200.0
2013-04-12 14:00:00,5.06,5.07,5.06,5.07,336000.0,4.8098,4.8193,4.8098,4.8193,336000.0
2013-04-12 14:10:00,5.06,5.07,5.06,5.06,194400.0,4.8098,4.8193,4.8098,4.8098,194400.0
2013-04-12 14:20:00,5.06,5.06,5.05,5.05,345600.0,4.8098,4.8098,4.8003,4.8003,345600.0
2013-04-12 14:30:00,5.05,5.05,5.04,5.05,861600.0,4.8003,4.8003,4.7908,4.8003,861600.0
2013-04-12 14:40:00,5.05,5.06,5.05,5.05,199200.0,4.8003,4.8098,4.8003,4.8003,199200.0
2013-04-12 14:50:00,5.06,5.06,5.05,5.06,273600.0,4.8098,4.8098,4.8003,4.8098,273600.0
2013-04-12 15:00:00,5.06,5.06,5.06,5.06,165600.0,4.8098,4.8098,4.8098,4.8098,165600.0
2013-04-12 15:10:00,5.06,5.08,5.06,5.08,900000.0,4.8098,4.8289,4.8098,4.8289,900000.0
2013-04-12 15:20:00,5.07,5.08,5.07,5.07,482400.0,4.8193,4.8289,4.8193,4.8193,482400.0
2013-04-12 15:30:00,5.07,5.07,5.07,5.07,792000.0,4.8193,4.8193,4.8193,4.8193,792000.0
2013-04-12 15:40:00,5.07,5.08,5.07,5.08,1257600.0,4.8193,4.8289,4.8193,4.8289,1257600.0
2013-04-12 15:50:00,5.08,5.09,5.07,5.09,2491200.0,4.8289,4.8384,4.8193,4.8384,2491200.0
2013-04-15 09:30:00,5.01,5.02,4.99,5.02,2906400.0,4.7623,4.7718,4.7433,4.7718,2906400.0
2013-04-15 09:40:00,5.02,5.02,4.97,4.97,2601600.0,4.7718,4.7718,4.7243,4.7243,2601600.0
2013-04-15 09:50:00,4.97,5.0,4.97,5.0,2035200.0,4.7243,4.7528,4.7243,4.7528,2035200.0
2013-04-15 10:00:00,5.0,5.01,4.96,4.97,2704800.0,4.7528,4.7623,4.7148,4.7243,2704800.0
2013-04-15 10:10:00,4.97,4.99,4.96,4.99,1286400.0,4.7243,4.7433,4.7148,4.7433,1286400.0
2013-04-15 10:20:00,4.99,4.99,4.96,4.98,1068000.0,4.7433,4.7433,4.7148,4.7338,1068000.0
2013-04-15 10:30:00,4.99,4.99,4.97,4.99,799200.0,4.7433,4.7433,4.7243,4.7433,799200.0
2013-04-15 10:40:00,4.99,5.01,4.98,5.01,1478400.0,4.7433,4.7623,4.7338,4.7623,1478400.0
2013-04-15 10:50:00,5.01,5.01,4.98,5.0,1212000.0,4.7623,4.7623,4.7338,4.7528,1212000.0
2013-04-15 11:00:00,5.0,5.0,4.98,4.98,561600.0,4.7528,4.7528,4.7338,4.7338,561600.0
2013-04-15 11:10:00,4.98,4.98,4.96,4.97,1375200.0,4.7338,4.7338,4.7148,4.7243,1375200.0
2013-04-15 11:20:00,4.97,4.98,4.96,4.97,1236000.0,4.7243,4.7338,4.7148,4.7243,1236000.0
2013-04-15 11:30:00,4.97,5.0,4.97,5.0,1164000.0,4.7243,4.7528,4.7243,4.7528,1164000.0
2013-04-15 11:40:00,5.0,5.0,4.97,4.97,1581600.0,4.7528,4.7528,4.7243,4.7243,1581600.0
2013-04-15 11:50:00,4.97,4.97,4.92,4.93,3316800.0,4.7243,4.7243,4.6768,4.6863,3316800.0
2013-04-15 12:00:00,4.93,4.93,4.91,4.93,2340000.0,4.6863,4.6863,4.6673,4.6863,2340000.0
2013-04-15 12:10:00,4.93,4.94,4.93,4.93,415200.0,4.6863,4.6958,4.6863,4.6863,415200.0
2013-04-15 12:20:00,4.93,4.93,4.91,4.92,952800.0,4.6863,4.6863,4.6673,4.6768,952800.0
2013-04-15 12:30:00,4.92,4.92,4.89,4.89,2520000.0,4.6768,4.6768,4.6482,4.6482,2520000.0
2013-04-15 12:40:00,4.89,4.9,4.88,4.89,1982400.0,4.6482,4.6577,4.6387,4.6482,1982400.0
2013-04-15 12:50:00,4.89,4.89,4.85,4.87,2700000.0,4.6482,4.6482,4.6102,4.6292,2700000.0
2013-04-15 13:00:00,4.87,4.88,4.86,4.88,1833600.0,4.6292,4.6387,4.6197,4.6387,1833600.0
2013-04-15 13:10:00,4.88,4.89,4.87,4.88,753600.0,4.6387,4.6482,4.6292,4.6387,753600.0
2013-04-15 13:20:00,4.88,4.88,4.87,4.88,624000.0,4.6387,4.6387,4.6292,4.6387,624000.0
2013-04-15 13:30:00,4.88,4.88,4.87,4.88,818400.0,4.6387,4.6387,4.6292,4.6387,818400.0
2013-04-15 13:40:00,4.88,4.88,4.87,4.88,518400.0,4.6387,4.6387,4.6292,4.6387,518400.0
2013-04-15 13:50:00,4.88,4.88,4.86,4.87,585600.0,4.6387,4.6387,4.6197,4.6292,585600.0
2013-04-15 14:00:00,4.87,4.87,4.83,4.84,2640000.0,4.6292,4.6292,4.5912,4.6007,2640000.0
2013-04-15 14:10:00,4.84,4.85,4.82,4.83,1164000.0,4.6007,4.6102,4.5817,4.5912,1164000.0
2013-04-15 14:20:00,4.83,4.85,4.83,4.83,981600.0,4.5912,4.6102,4.5912,4.5912,981600.0
2013-04-15 14:30:00,4.84,4.85,4.83,4.84,492000.0,4.6007,4.6102,4.5912,4.6007,492000.0
2013-04-15 14:40:00,4.85,4.89,4.84,4.88,2229600.0,4.6102,4.6482,4.6007,4.6387,2229600.0
2013-04-15 14:50:00,4.88,4.88,4.81,4.82,3360000.0,4.6387,4.6387,4.5722,4.5817,3360000.0
2013-04-15 15:00:00,4.82,4.84,4.79,4.81,4267200.0,4.5817,4.6007,4.5532,4.5722,4267200.0
2013-04-15 15:10:00,4.81,4.84,4.79,4.83,4968000.0,4.5722,4.6007,4.5532,4.5912,4968000.0
2013-04-15 15:20:00,4.83,4.84,4.8,4.8,3494400.0,4.5912,4.6007,4.5627,4.5627,3494400.0
2013-04-15 15:30:00,4.8,4.81,4.75,4.76,5376000.0,4.5627,4.5722,4.5152,4.5247,5376000.0
2013-04-15 15:40:00,4.77,4.8,4.77,4.77,4584000.0,4.5342,4.5627,4.5342,4.5342,4584000.0
2013-04-15 15:50:00,4.77,4.8,4.74,4.74,8200800.0,4.5342,4.5627,4.5057,4.5057,8200800.0
2013-04-16 09:30:00,4.84,4.86,4.83,4.86,4612800.0,4.6007,4.6197,4.5912,4.6197,4612800.0
2013-04-16 09:40:00,4.86,4.86,4.83,4.85,2664000.0,4.6197,4.6197,4.5912,4.6102,2664000.0
2013-04-16 09:50:00,4.85,4.85,4.83,4.85,2383200.0,4.6102,4.6102,4.5912,4.6102,2383200.0
2013-04-16 10:00:00,4.85,4.86,4.84,4.85,4084800.0,4.6102,4.6197,4.6007,4.6102,4084800.0
2013-04-16 10:10:00,4.85,4.86,4.82,4.82,4848000.0,4.6102,4.6197,4.5817,4.5817,4848000.0
2013-04-16 10:20:00,4.82,4.84,4.82,4.83,2815200.0,4.5817,4.6007,4.5817,4.5912,2815200.0
2013-04-16 10:30:00,4.83,4.85,4.82,4.82,3052800.0,4.5912,4.6102,4.5817,4.5817,3052800.0
2013-04-16 10:40:00,4.82,4.83,4.8,4.81,2721600.0,4.5817,4.5912,4.5627,4.5722,2721600.0
2013-04-16 10:50:00,4.82,4.83,4.81,4.83,964800.0,4.5817,4.5912,4.5722,4.5912,964800.0
2013-04-16 11:00:00,4.83,4.84,4.82,4.83,1495200.0,4.5912,4.6007,4.5817,4.5912,1495200.0
2013-04-16 11:10:00,4.84,4.87,4.83,4.86,3914400.0,4.6007,4.6292,4.5912,4.6197,3914400.0
2013-04-16 11:20:00,4.86,4.87,4.85,4.87,5774400.0,4.6197,4.6292,4.6102,4.6292,5774400.0
2013-04-16 11:30:00,4.87,4.88,4.86,4.87,4164000.0,4.6292,4.6387,4.6197,4.6292,4164000.0
2013-04-16 11:40:00,4.87,4.89,4.86,4.89,2913600.0,4.6292,4.6482,4.6197,4.6482,2913600.0
2013-04-16 11:50:00,4.88,4.9,4.88,4.89,2671200.0,4.6387,4.6577,4.6387,4.6482,2671200.0
2013-04-16 12:00:00,4.89,4.9,4.89,4.89,2738400.0,4.6482,4.6577,4.6482,4.6482,2738400.0
2013-04-16 12:10:00,4.89,4.9,4.88,4.89,1442400.0,4.6482,4.6577,4.6387,4.6482,1442400.0
2013-04-16 12:20:00,4.88,4.89,4.88,4.89,1147200.0,4.6387,4.6482,4.6387,4.6482,1147200.0
2013-04-16 12:30:00,4.89,4.9,4.89,4.89,4533600.0,4.6482,4.6577,4.6482,4.6482,4533600.0
2013-04-16 12:40:00,4.89,4.9,4.89,4.89,664800.0,4.6482,4.6577,4.6482,4.6482,664800.0
2013-04-16 12:50:00,4.89,4.92,4.89,4.92,2023200.0,4.6482,4.6768,4.6482,4.6768,2023200.0
2013-04-16 13:00:00,4.92,4.92,4.92,4.92,907200.0,4.6768,4.6768,4.6768,4.6768,907200.0
2013-04-16 13:10:00,4.92,4.92,4.91,4.91,1317600.0,4.6768,4.6768,4.6673,4.6673,1317600.0
2013-04-16 13:20:00,4.91,4.92,4.91,4.92,640800.0,4.6673,4.6768,4.6673,4.6768,640800.0
2013-04-16 13:30:00,4.92,4.93,4.91,4.91,2964000.0,4.6768,4.6863,4.6673,4.6673,2964000.0
2013-04-16 13:40:00,4.92,4.92,4.9,4.91,1675200.0,4.6768,4.6768,4.6577,4.6673,1675200.0
2013-04-16 13:50:00,4.91,4.91,4.9,4.91,912000.0,4.6673,4.6673,4.6577,4.6673,912000.0
2013-04-16 14:00:00,4.91,4.92,4.91,4.92,914400.0,4.6673,4.6768,4.6673,4.6768,914400.0
2013-04-16 14:10:00,4.91,4.91,4.89,4.89,3513600.0,4.6673,4.6673,4.6482,4.6482,3513600.0
2013-04-16 14:20:00,4.89,4.9,4.88,4.9,1908000.0,4.6482,4.6577,4.6387,4.6577,1908000.0
2013-04-16 14:30:00,4.9,4.9,4.88,4.89,1274400.0,4.6577,4.6577,4.6387,4.6482,1274400.0
2013-04-16 14:40:00,4.89,4.9,4.89,4.9,1552800.0,4.6482,4.6577,4.6482,4.6577,1552800.0
2013-04-16 14:50:00,4.9,4.91,4.88,4.88,1296000.0,4.6577,4.6673,4.6387,4.6387,1296000.0
2013-04-16 15:00:00,4.88,4.89,4.88,4.89,1488000.0,4.6387,4.6482,4.6387,4.6482,1488000.0
2013-04-16 15:10:00,4.89,4.91,4.89,4.9,2059200.0,4.6482,4.6673,4.6482,4.6577,2059200.0
2013-04-16 15:20:00,4.9,4.92,4.9,4.91,1862400.0,4.6577,4.6768,4.6577,4.6673,1862400.0
2013-04-16 15:30:00,4.91,4.93,4.91,4.92,1360800.0,4.6673,4.6863,4.6673,4.6768,1360800.0
2013-04-16 15:40:00,4.93,4.94,4.93,4.93,4394400.0,4.6863,4.6958,4.6863,4.6863,4394400.0
2013-04-16 15:50:00,4.93,4.95,4.92,4.94,4764000.0,4.6863,4.7053,4.6768,4.6958,4764000.0
2013-04-17 09:30:00,4.83,4.84,4.79,4.79,3753600.0,4.5912,4.6007,4.5532,4.5532,3753600.0
2013-04-17 09:40:00,4.79,4.83,4.78,4.82,3016800.0,4.5532,4.5912,4.5437,4.5817,3016800.0
2013-04-17 09:50:00,4.82,4.83,4.8,4.8,2227200.0,4.5817,4.5912,4.5627,4.5627,2227200.0
2013-04-17 10:00:00,4.8,4.82,4.78,4.79,3252000.0,4.5627,4.5817,4.5437,4.5532,3252000.0
2013-04-17 10:10:00,4.79,4.8,4.76,4.76,2733600.0,4.5532,4.5627,4.5247,4.5247,2733600.0
2013-04-17 10:20:00,4.76,4.78,4.75,4.77,3060000.0,4.5247,4.5437,4.5152,4.5342,3060000.0
2013-04-17 10:30:00,4.77,4.77,4.74,4.74,2119200.0,4.5342,4.5342,4.5057,4.5057,2119200.0
2013-04-17 10:40:00,4.74,4.76,4.71,4.72,4041600.0,4.5057,4.5247,4.4771,4.4866,4041600.0
2013-04-17 10:50:00,4.73,4.73,4.69,4.69,3355200.0,4.4962,4.4962,4.4581,4.4581,3355200.0
2013-04-17 11:00:00,4.69,4.71,4.67,4.69,2755200.0,4.4581,4.4771,4.4391,4.4581,2755200.0
2013-04-17 11:10:00,4.68,4.71,4.68,4.71,2018400.0,4.4486,4.4771,4.4486,4.4771,2018400.0
2013-04-17 11:20:00,4.71,4.73,4.71,4.72,3698400.0,4.4771,4.4962,4.4771,4.4866,3698400.0
2013-04-17 11:30:00,4.71,4.72,4.69,4.72,1034400.0,4.4771,4.4866,4.4581,4.4866,1034400.0
2013-04-17 11:40:00,4.72,4.73,4.71,4.71,1046400.0,4.4866,4.4962,4.4771,4.4771,1046400.0
2013-04-17 11:50:00,4.71,4.73,4.7,4.71,753600.0,4.4771,4.4962,4.4676,4.4771,753600.0
2013-04-17 12:00:00,4.71,4.72,4.69,4.69,1579200.0,4.4771,4.4866,4.4581,4.4581,1579200.0
2013-04-17 12:10:00,4.69,4.7,4.67,4.68,1819200.0,4.4581,4.4676,4.4391,4.4486,1819200.0
2013-04-17 12:20:00,4.68,4.68,4.65,4.65,2541600.0,4.4486,4.4486,4.4201,4.4201,2541600.0
2013-04-17 12:30:00,4.66,4.68,4.66,4.68,1848000.0,4.4296,4.4486,4.4296,4.4486,1848000.0
2013-04-17 12:40:00,4.68,4.68,4.66,4.66,1334400.0,4.4486,4.4486,4.4296,4.4296,1334400.0
2013-04-17 12:50:00,4.66,4.7,4.65,4.69,1857600.0,4.4296,4.4676,4.4201,4.4581,1857600.0
2013-04-17 13:00:00,4.69,4.71,4.69,4.69,1161600.0,4.4581,4.4771,4.4581,4.4581,1161600.0
2013-04-17 13:10:00,4.69,4.7,4.68,4.69,818400.0,4.4581,4.4676,4.4486,4.4581,818400.0
2013-04-17 13:20:00,4.69,4.71,4.68,4.71,1238400.0,4.4581,4.4771,4.4486,4.4771,1238400.0
2013-04-17 13:30:00,4.7,4.73,4.7,4.73,902400.0,4.4676,4.4962,4.4676,4.4962,902400.0
2013-04-17 13:40:00,4.73,4.75,4.73,4.73,2428800.0,4.4962,4.5152,4.4962,4.4962,2428800.0
2013-04-17 13:50:00,4.73,4.74,4.71,4.72,1300800.0,4.4962,4.5057,4.4771,4.4866,1300800.0
2013-04-17 14:00:00,4.72,4.74,4.71,4.72,1533600.0,4.4866,4.5057,4.4771,4.4866,1533600.0
2013-04-17 14:10:00,4.73,4.74,4.72,4.72,878400.0,4.4962,4.5057,4.4866,4.4866,878400.0
2013-04-17 14:20:00,4.72,4.75,4.72,4.73,1118400.0,4.4866,4.5152,4.4866,4.4962,1118400.0
2013-04-17 14:30:00,4.74,4.75,4.72,4.73,638400.0,4.5057,4.5152,4.4866,4.4962,638400.0
2013-04-17 14:40:00,4.72,4.73,4.69,4.7,1526400.0,4.4866,4.4962,4.4581,4.4676,1526400.0
2013-04-17 14:50:00,4.7,4.73,4.69,4.72,1156800.0,4.4676,4.4962,4.4581,4.4866,1156800.0
2013-04-17 15:00:00,4.72,4.74,4.71,4.72,868800.0,4.4866,4.5057,4.4771,4.4866,868800.0
2013-04-17 15:10:00,4.73,4.76,4.72,4.74,2224800.0,4.4962,4.5247,4.4866,4.5057,2224800.0
2013-04-17 15:20:00,4.74,4.75,4.73,4.74,2580000.0,4.5057,4.5152,4.4962,4.5057,2580000.0
2013-04-17 15:30:00,4.74,4.74,4.71,4.71,1524000.0,4.5057,4.5057,4.4771,4.4771,1524000.0
2013-04-17 15:40:00,4.71,4.74,4.71,4.74,1488000.0,4.4771,4.5057,4.4771,4.5057,1488000.0
2013-04-17 15:50:00,4.74,4.75,4.72,4.72,3050400.0,4.5057,4.5152,4.4866,4.4866,3050400.0
2013-04-18 09:30:00,4.75,4.75,4.69,4.7,2692800.0,4.5152,4.5152,4.4581,4.4676,2692800.0
2013-04-18 09:40:00,4.69,4.73,4.69,4.71,2176800.0,4.4581,4.4962,4.4581,4.4771,2176800.0
2013-04-18 09:50:00,4.71,4.71,4.67,4.68,1435200.0,4.4771,4.4771,4.4391,4.4486,1435200.0
2013-04-18 10:00:00,4.67,4.68,4.63,4.63,5176800.0,4.4391,4.4486,4.4011,4.4011,5176800.0
2013-04-18 10:10:00,4.63,4.67,4.63,4.64,1380000.0,4.4011,4.4391,4.4011,4.4106,1380000.0
2013-04-18 10:20:00,4.64,4.67,4.63,4.67,1173600.0,4.4106,4.4391,4.4011,4.4391,1173600.0
2013-04-18 10:30:00,4.67,4.69,4.67,4.68,2059200.0,4.4391,4.4581,4.4391,4.4486,2059200.0
2013-04-18 10:40:00,4.68,4.7,4.67,4.69,1946400.0,4.4486,4.4676,4.4391,4.4581,1946400.0
2013-04-18 10:50:00,4.7,4.73,4.7,4.72,2661600.0,4.4676,4.4962,4.4676,4.4866,2661600.0
2013-04-18 11:00:00,4.72,4.72,4.69,4.69,1188000.0,4.4866,4.4866,4.4581,4.4581,1188000.0
2013-04-18 11:10:00,4.7,4.71,4.69,4.7,888000.0,4.4676,4.4771,4.4581,4.4676,888000.0
2013-04-18 11:20:00,4.7,4.71,4.68,4.68,1360800.0,4.4676,4.4771,4.4486,4.4486,1360800.0
2013-04-18 11:30:00,4.68,4.69,4.67,4.67,1046400.0,4.4486,4.4581,4.4391,4.4391,1046400.0
2013-04-18 11:40:00,4.67,4.68,4.64,4.66,1538400.0,4.4391,4.4486,4.4106,4.4296,1538400.0
2013-04-18 11:50:00,4.66,4.67,4.64,4.66,854400.0,4.4296,4.4391,4.4106,4.4296,854400.0
2013-04-18 12:00:00,4.67,4.67,4.65,4.65,626400.0,4.4391,4.4391,4.4201,4.4201,626400.0
2013-04-18 12:10:00,4.66,4.67,4.65,4.65,319200.0,4.4296,4.4391,4.4201,4.4201,319200.0
2013-04-18 12:20:00,4.65,4.67,4.65,4.66,475200.0,4.4201,4.4391,4.4201,4.4296,475200.0
2013-04-18 12:30:00,4.66,4.67,4.65,4.66,228000.0,4.4296,4.4391,4.4201,4.4296,228000.0
2013-04-18 12:40:00,4.66,4.68,4.66,4.67,333600.0,4.4296,4.4486,4.4296,4.4391,333600.0
2013-04-18 12:50:00,4.68,4.69,4.67,4.68,1358400.0,4.4486,4.4581,4.4391,4.4486,1358400.0
2013-04-18 13:00:00,4.68,4.7,4.67,4.69,924000.0,4.4486,4.4676,4.4391,4.4581,924000.0
2013-04-18 13:10:00,4.69,4.7,4.67,4.67,1399200.0,4.4581,4.4676,4.4391,4.4391,1399200.0
2013-04-18 13:20:00,4.67,4.68,4.67,4.68,355200.0,4.4391,4.4486,4.4391,4.4486,355200.0
2013-04-18 13:30:00,4.68,4.68,4.67,4.67,333600.0,4.4486,4.4486,4.4391,4.4391,333600.0
2013-04-18 13:40:00,4.68,4.68,4.66,4.66,640800.0,4.4486,4.4486,4.4296,4.4296,640800.0
2013-04-18 13:50:00,4.66,4.66,4.65,4.66,333600.0,4.4296,4.4296,4.4201,4.4296,333600.0
2013-04-18 14:00:00,4.66,4.66,4.64,4.64,463200.0,4.4296,4.4296,4.4106,4.4106,463200.0
2013-04-18 14:10:00,4.64,4.64,4.62,4.62,2126400.0,4.4106,4.4106,4.3916,4.3916,2126400.0
2013-04-18 14:20:00,4.62,4.64,4.61,4.64,1471200.0,4.3916,4.4106,4.3821,4.4106,1471200.0
2013-04-18 14:30:00,4.64,4.64,4.63,4.63,907200.0,4.4106,4.4106,4.4011,4.4011,907200.0
2013-04-18 14:40:00,4.63,4.64,4.6,4.61,741600.0,4.4011,4.4106,4.3726,4.3821,741600.0
2013-04-18 14:50:00,4.61,4.61,4.58,4.6,2618400.0,4.3821,4.3821,4.3536,4.3726,2618400.0
2013-04-18 15:00:00,4.6,4.61,4.6,4.61,993600.0,4.3726,4.3821,4.3726,4.3821,993600.0
2013-04-18 15:10:00,4.61,4.64,4.61,4.63,1221600.0,4.3821,4.4106,4.3821,4.4011,1221600.0
2013-04-18 15:20:00,4.63,4.63,4.62,4.63,698400.0,4.4011,4.4011,4.3916,4.4011,698400.0
2013-04-18 15:30:00,4.63,4.65,4.63,4.63,1545600.0,4.4011,4.4201,4.4011,4.4011,1545600.0
2013-04-18 15:40:00,4.63,4.66,4.63,4.65,1233600.0,4.4011,4.4296,4.4011,4.4201,1233600.0
2013-04-18 15:50:00,4.65,4.65,4.63,4.64,4833600.0,4.4201,4.4201,4.4011,4.4106,4833600.0
2013-04-19 09:30:00,4.66,4.69,4.65,4.69,2032800.0,4.4296,4.4581,4.4201,4.4581,2032800.0
2013-04-19 09:40:00,4.68,4.69,4.64,4.64,991200.0,4.4486,4.4581,4.4106,4.4106,991200.0
2013-04-19 09:50:00,4.64,4.67,4.63,4.66,1236000.0,4.4106,4.4391,4.4011,4.4296,1236000.0
2013-04-19 10:00:00,4.67,4.71,4.66,4.7,3182400.0,4.4391,4.4771,4.4296,4.4676,3182400.0
2013-04-19 10:10:00,4.71,4.71,4.68,4.7,1178400.0,4.4771,4.4771,4.4486,4.4676,1178400.0
2013-04-19 10:20:00,4.7,4.7,4.67,4.68,1939200.0,4.4676,4.4676,4.4391,4.4486,1939200.0
2013-04-19 10:30:00,4.68,4.7,4.68,4.69,722400.0,4.4486,4.4676,4.4486,4.4581,722400.0
2013-04-19 10:40:00,4.69,4.71,4.68,4.69,1180800.0,4.4581,4.4771,4.4486,4.4581,1180800.0
2013-04-19 10:50:00,4.69,4.7,4.67,4.7,784800.0,4.4581,4.4676,4.4391,4.4676,784800.0
2013-04-19 11:00:00,4.7,4.73,4.69,4.72,1917600.0,4.4676,4.4962,4.4581,4.4866,1917600.0
2013-04-19 11:10:00,4.72,4.74,4.72,4.74,1416000.0,4.4866,4.5057,4.4866,4.5057,1416000.0
2013-04-19 11:20:00,4.74,4.74,4.73,4.73,573600.0,4.5057,4.5057,4.4962,4.4962,573600.0
2013-04-19 11:30:00,4.73,4.75,4.73,4.75,756000.0,4.4962,4.5152,4.4962,4.5152,756000.0
2013-04-19 11:40:00,4.75,4.75,4.74,4.74,446400.0,4.5152,4.5152,4.5057,4.5057,446400.0
2013-04-19 11:50:00,4.74,4.75,4.73,4.74,398400.0,4.5057,4.5152,4.4962,4.5057,398400.0
2013-04-19 12:00:00,4.74,4.75,4.73,4.73,1036800.0,4.5057,4.5152,4.4962,4.4962,1036800.0
2013-04-19 12:10:00,4.74,4.74,4.73,4.73,530400.0,4.5057,4.5057,4.4962,4.4962,530400.0
2013-04-19 12:20:00,4.73,4.73,4.72,4.72,1084800.0,4.4962,4.4962,4.4866,4.4866,1084800.0
2013-04-19 12:30:00,4.73,4.73,4.72,4.72,432000.0,4.4962,4.4962,4.4866,4.4866,432000.0
2013-04-19 12:40:00,4.72,4.73,4.71,4.71,784800.0,4.4866,4.4962,4.4771,4.4771,784800.0
2013-04-19 12:50:00,4.71,4.72,4.7,4.71,408000.0,4.4771,4.4866,4.4676,4.4771,408000.0
2013-04-19 13:00:00,4.72,4.72,4.7,4.7,434400.0,4.4866,4.4866,4.4676,4.4676,434400.0
2013-04-19 13:10:00,4.71,4.71,4.7,4.71,595200.0,4.4771,4.4771,4.4676,4.4771,595200.0
2013-04-19 13:20:00,4.71,4.73,4.71,4.73,1168800.0,4.4771,4.4962,4.4771,4.4962,1168800.0
2013-04-19 13:30:00,4.73,4.73,4.72,4.72,736800.0,4.4962,4.4962,4.4866,4.4866,736800.0
2013-04-19 13:40:00,4.72,4.73,4.72,4.72,422400.0,4.4866,4.4962,4.4866,4.4866,422400.0
2013-04-19 13:50:00,4.72,4.73,4.72,4.72,158400.0,4.4866,4.4962,4.4866,4.4866,158400.0
2013-04-19 14:00:00,4.72,4.74,4.72,4.74,544800.0,4.4866,4.5057,4.4866,4.5057,544800.0
2013-04-19 14:10:00,4.74,4.74,4.73,4.74,1032000.0,4.5057,4.5057,4.4962,4.5057,1032000.0
2013-04-19 14:20:00,4.74,4.74,4.74,4.74,482400.0,4.5057,4.5057,4.5057,4.5057,482400.0
2013-04-19 14:30:00,4.74,4.75,4.73,4.73,535200.0,4.5057,4.5152,4.4962,4.4962,535200.0
2013-04-19 14:40:00,4.73,4.73,4.72,4.72,2344800.0,4.4962,4.4962,4.4866,4.4866,2344800.0
2013-04-19 14:50:00,4.72,4.73,4.72,4.72,1207200.0,4.4866,4.4962,4.4866,4.4866,1207200.0
2013-04-19 15:00:00,4.72,4.73,4.71,4.72,2438400.0,4.4866,4.4962,4.4771,4.4866,2438400.0
2013-04-19 15:10:00,4.73,4.73,4.72,4.73,1828800.0,4.4962,4.4962,4.4866,4.4962,1828800.0
2013-04-19 15:20:00,4.73,4.75,4.72,4.74,2532000.0,4.4962,4.5152,4.4866,4.5057,2532000.0
2013-04-19 15:30:00,4.74,4.76,4.74,4.75,2848800.0,4.5057,4.5247,4.5057,4.5152,2848800.0
2013-04-19 15:40:00,4.75,4.76,4.75,4.76,6496800.0,4.5152,4.5247,4.5152,4.5247,6496800.0
2013-04-19 15:50:00,4.76,4.76,4.75,4.75,2995200.0,4.5247,4.5247,4.5152,4.5152,2995200.0
2013-04-22 09:30:00,4.78,4.8,4.76,4.76,2253600.0,4.5437,4.5627,4.5247,4.5247,2253600.0
2013-04-22 09:40:00,4.76,4.76,4.73,4.74,1464000.0,4.5247,4.5247,4.4962,4.5057,1464000.0
2013-04-22 09:50:00,4.74,4.77,4.73,4.76,974400.0,4.5057,4.5342,4.4962,4.5247,974400.0
2013-04-22 10:00:00,4.76,4.76,4.71,4.71,1423200.0,4.5247,4.5247,4.4771,4.4771,1423200.0
2013-04-22 10:10:00,4.71,4.73,4.7,4.72,1096800.0,4.4771,4.4962,4.4676,4.4866,1096800.0
2013-04-22 10:20:00,4.72,4.73,4.7,4.71,2412000.0,4.4866,4.4962,4.4676,4.4771,2412000.0
2013-04-22 10:30:00,4.71,4.71,4.69,4.71,1296000.0,4.4771,4.4771,4.4581,4.4771,1296000.0
2013-04-22 10:40:00,4.7,4.74,4.7,4.73,1288800.0,4.4676,4.5057,4.4676,4.4962,1288800.0
2013-04-22 10:50:00,4.74,4.74,4.72,4.73,451200.0,4.5057,4.5057,4.4866,4.4962,451200.0
2013-04-22 11:00:00,4.74,4.74,4.72,4.73,403200.0,4.5057,4.5057,4.4866,4.4962,403200.0
2013-04-22 11:10:00,4.73,4.73,4.72,4.73,595200.0,4.4962,4.4962,4.4866,4.4962,595200.0
2013-04-22 11:20:00,4.73,4.73,4.72,4.73,314400.0,4.4962,4.4962,4.4866,4.4962,314400.0
2013-04-22 11:30:00,4.73,4.75,4.73,4.75,532800.0,4.4962,4.5152,4.4962,4.5152,532800.0
2013-04-22 11:40:00,4.75,4.76,4.74,4.75,338400.0,4.5152,4.5247,4.5057,4.5152,338400.0
2013-04-22 11:50:00,4.75,4.77,4.74,4.76,844800.0,4.5152,4.5342,4.5057,4.5247,844800.0
2013-04-22 12:00:00,4.76,4.78,4.76,4.78,453600.0,4.5247,4.5437,4.5247,4.5437,453600.0
2013-04-22 12:10:00,4.78,4.79,4.77,4.78,636000.0,4.5437,4.5532,4.5342,4.5437,636000.0
2013-04-22 12:20:00,4.78,4.78,4.77,4.78,189600.0,4.5437,4.5437,4.5342,4.5437,189600.0
2013-04-22 12:30:00,4.78,4.79,4.77,4.79,364800.0,4.5437,4.5532,4.5342,4.5532,364800.0
2013-04-22 12:40:00,4.79,4.8,4.79,4.79,343200.0,4.5532,4.5627,4.5532,4.5532,343200.0
2013-04-22 12:50:00,4.79,4.8,4.79,4.79,177600.0,4.5532,4.5627,4.5532,4.5532,177600.0
2013-04-22 13:00:00,4.79,4.79,4.78,4.78,194400.0,4.5532,4.5532,4.5437,4.5437,194400.0
2013-04-22 13:10:00,4.78,4.79,4.78,4.78,216000.0,4.5437,4.5532,4.5437,4.5437,216000.0
2013-04-22 13:20:00,4.78,4.79,4.78,4.78,182400.0,4.5437,4.5532,4.5437,4.5437,182400.0
2013-04-22 13:30:00,4.79,4.79,4.78,4.79,657600.0,4.5532,4.5532,4.5437,4.5532,657600.0
2013-04-22 13:40:00,4.79,4.8,4.78,4.79,1324800.0,4.5532,4.5627,4.5437,4.5532,1324800.0
2013-04-22 13:50:00,4.79,4.8,4.79,4.79,170400.0,4.5532,4.5627,4.5532,4.5532,170400.0
2013-04-22 14:00:00,4.79,4.8,4.79,4.8,712800.0,4.5532,4.5627,4.5532,4.5627,712800.0
2013-04-22 14:10:00,4.8,4.82,4.79,4.82,1548000.0,4.5627,4.5817,4.5532,4.5817,1548000.0
2013-04-22 14:20:00,4.82,4.84,4.82,4.83,1300800.0,4.5817,4.6007,4.5817,4.5912,1300800.0
2013-04-22 14:30:00,4.83,4.84,4.83,4.84,2234400.0,4.5912,4.6007,4.5912,4.6007,2234400.0
2013-04-22 14:40:00,4.84,4.85,4.83,4.83,1322400.0,4.6007,4.6102,4.5912,4.5912,1322400.0
2013-04-22 14:50:00,4.83,4.84,4.83,4.83,415200.0,4.5912,4.6007,4.5912,4.5912,415200.0
2013-04-22 15:00:00,4.83,4.84,4.83,4.83,885600.0,4.5912,4.6007,4.5912,4.5912,885600.0
2013-04-22 15:10:00,4.83,4.83,4.83,4.83,727200.0,4.5912,4.5912,4.5912,4.5912,727200.0
2013-04-22 15:20:00,4.83,4.84,4.82,4.83,470400.0,4.5912,4.6007,4.5817,4.5912,470400.0
2013-04-22 15:30:00,4.83,4.84,4.83,4.84,1262400.0,4.5912,4.6007,4.5912,4.6007,1262400.0
2013-04-22 15:40:00,4.84,4.84,4.82,4.83,1063200.0,4.6007,4.6007,4.5817,4.5912,1063200.0
2013-04-22 15:50:00,4.83,4.83,4.81,4.82,2102400.0,4.5912,4.5912,4.5722,4.5817,2102400.0
2013-04-23 09:30:00,4.89,4.92,4.89,4.92,3648000.0,4.6482,4.6768,4.6482,4.6768,3648000.0
2013-04-23 09:40:00,4.92,4.94,4.91,4.93,2911200.0,4.6768,4.6958,4.6673,4.6863,2911200.0
2013-04-23 09:50:00,4.93,4.94,4.91,4.91,1821600.0,4.6863,4.6958,4.6673,4.6673,1821600.0
2013-04-23 10:00:00,4.91,4.94,4.91,4.91,1389600.0,4.6673,4.6958,4.6673,4.6673,1389600.0
2013-04-23 10:10:00,4.91,4.94,4.91,4.94,916800.0,4.6673,4.6958,4.6673,4.6958,916800.0
2013-04-23 10:20:00,4.94,4.95,4.94,4.95,1214400.0,4.6958,4.7053,4.6958,4.7053,1214400.0
2013-04-23 10:30:00,4.95,4.96,4.94,4.95,1063200.0,4.7053,4.7148,4.6958,4.7053,1063200.0
2013-04-23 10:40:00,4.95,4.96,4.95,4.95,974400.0,4.7053,4.7148,4.7053,4.7053,974400.0
2013-04-23 10:50:00,4.95,4.95,4.94,4.94,484800.0,4.7053,4.7053,4.6958,4.6958,484800.0
2013-04-23 11:00:00,4.95,4.96,4.95,4.96,357600.0,4.7053,4.7148,4.7053,4.7148,357600.0
2013-04-23 11:10:00,4.96,4.96,4.94,4.96,948000.0,4.7148,4.7148,4.6958,4.7148,948000.0
2013-04-23 11:20:00,4.96,4.97,4.96,4.97,681600.0,4.7148,4.7243,4.7148,4.7243,681600.0
2013-04-23 11:30:00,4.96,4.97,4.96,4.97,271200.0,4.7148,4.7243,4.7148,4.7243,271200.0
2013-04-23 11:40:00,4.97,4.97,4.96,4.97,280800.0,4.7243,4.7243,4.7148,4.7243,280800.0
2013-04-23 11:50:00,4.97,4.98,4.96,4.97,494400.0,4.7243,4.7338,4.7148,4.7243,494400.0
2013-04-23 12:00:00,4.97,4.97,4.97,4.97,288000.0,4.7243,4.7243,4.7243,4.7243,288000.0
2013-04-23 12:10:00,4.97,4.97,4.96,4.97,206400.0,4.7243,4.7243,4.7148,4.7243,206400.0
2013-04-23 12:20:00,4.97,4.98,4.97,4.98,463200.0,4.7243,4.7338,4.7243,4.7338,463200.0
2013-04-23 12:30:00,4.98,4.98,4.97,4.98,321600.0,4.7338,4.7338,4.7243,4.7338,321600.0
2013-04-23 12:40:00,4.98,4.98,4.96,4.96,290400.0,4.7338,4.7338,4.7148,4.7148,290400.0
2013-04-23 12:50:00,4.96,4.96,4.96,4.96,998400.0,4.7148,4.7148,4.7148,4.7148,998400.0
2013-04-23 13:00:00,4.97,4.97,4.83,4.83,4867200.0,4.7243,4.7243,4.5912,4.5912,4867200.0
2013-04-23 13:10:00,4.83,4.97,4.82,4.97,7548000.0,4.5912,4.7243,4.5817,4.7243,7548000.0
2013-04-23 13:20:00,4.97,4.97,4.95,4.95,902400.0,4.7243,4.7243,4.7053,4.7053,902400.0
2013-04-23 13:30:00,4.95,4.96,4.94,4.95,912000.0,4.7053,4.7148,4.6958,4.7053,912000.0
2013-04-23 13:40:00,4.95,4.96,4.95,4.96,326400.0,4.7053,4.7148,4.7053,4.7148,326400.0
2013-04-23 13:50:00,4.96,4.96,4.96,4.96,352800.0,4.7148,4.7148,4.7148,4.7148,352800.0
2013-04-23 14:00:00,4.96,4.96,4.96,4.96,213600.0,4.7148,4.7148,4.7148,4.7148,213600.0
2013-04-23 14:10:00,4.96,4.96,4.95,4.95,468000.0,4.7148,4.7148,4.7053,4.7053,468000.0
2013-04-23 14:20:00,4.94,4.95,4.93,4.93,708000.0,4.6958,4.7053,4.6863,4.6863,708000.0
2013-04-23 14:30:00,4.93,4.94,4.92,4.94,600000.0,4.6863,4.6958,4.6768,4.6958,600000.0
2013-04-23 14:40:00,4.94,4.94,4.93,4.94,460800.0,4.6958,4.6958,4.6863,4.6958,460800.0
2013-04-23 14:50:00,4.94,4.95,4.94,4.95,242400.0,4.6958,4.7053,4.6958,4.7053,242400.0
2013-04-23 15:00:00,4.95,4.95,4.95,4.95,448800.0,4.7053,4.7053,4.7053,4.7053,448800.0
2013-04-23 15:10:00,4.95,4.96,4.95,4.95,556800.0,4.7053,4.7148,4.7053,4.7053,556800.0
2013-04-23 15:20:00,4.95,4.97,4.95,4.96,585600.0,4.7053,4.7243,4.7053,4.7148,585600.0
2013-04-23 15:30:00,4.96,4.97,4.96,4.96,792000.0,4.7148,4.7243,4.7148,4.7148,792000.0
2013-04-23 15:40:00,4.96,4.97,4.95,4.97,926400.0,4.7148,4.7243,4.7053,4.7243,926400.0
2013-04-23 15:50:00,4.97,4.98,4.96,4.97,1982400.0,4.7243,4.7338,4.7148,4.7243,1982400.0
2013-04-24 09:30:00,4.97,5.0,4.96,4.98,2076000.0,4.7243,4.7528,4.7148,4.7338,2076000.0
2013-04-24 09:40:00,4.99,5.0,4.97,5.0,1298400.0,4.7433,4.7528,4.7243,4.7528,1298400.0
2013-04-24 09:50:00,4.99,4.99,4.98,4.98,744000.0,4.7433,4.7433,4.7338,4.7338,744000.0
2013-04-24 10:00:00,4.98,5.0,4.96,4.96,780000.0,4.7338,4.7528,4.7148,4.7148,780000.0
2013-04-24 10:10:00,4.96,4.97,4.95,4.96,1180800.0,4.7148,4.7243,4.7053,4.7148,1180800.0
2013-04-24 10:20:00,4.96,4.97,4.94,4.97,1168800.0,4.7148,4.7243,4.6958,4.7243,1168800.0
2013-04-24 10:30:00,4.97,4.98,4.97,4.97,1144800.0,4.7243,4.7338,4.7243,4.7243,1144800.0
2013-04-24 10:40:00,4.98,4.99,4.97,4.99,1159200.0,4.7338,4.7433,4.7243,4.7433,1159200.0
2013-04-24 10:50:00,4.99,5.0,4.98,4.99,1161600.0,4.7433,4.7528,4.7338,4.7433,1161600.0
2013-04-24 11:00:00,4.99,4.99,4.97,4.97,912000.0,4.7433,4.7433,4.7243,4.7243,912000.0
2013-04-24 11:10:00,4.96,4.98,4.96,4.98,681600.0,4.7148,4.7338,4.7148,4.7338,681600.0
2013-04-24 11:20:00,4.98,4.98,4.97,4.98,602400.0,4.7338,4.7338,4.7243,4.7338,602400.0
2013-04-24 11:30:00,4.98,4.99,4.97,4.97,369600.0,4.7338,4.7433,4.7243,4.7243,369600.0
2013-04-24 11:40:00,4.97,4.99,4.97,4.99,196800.0,4.7243,4.7433,4.7243,4.7433,196800.0
2013-04-24 11:50:00,4.98,4.99,4.98,4.98,177600.0,4.7338,4.7433,4.7338,4.7338,177600.0
2013-04-24 12:00:00,4.98,4.99,4.98,4.99,96000.0,4.7338,4.7433,4.7338,4.7433,96000.0
2013-04-24 12:10:00,4.99,4.99,4.97,4.98,732000.0,4.7433,4.7433,4.7243,4.7338,732000.0
2013-04-24 12:20:00,4.98,4.98,4.97,4.97,504000.0,4.7338,4.7338,4.7243,4.7243,504000.0
2013-04-24 12:30:00,4.97,4.98,4.96,4.97,384000.0,4.7243,4.7338,4.7148,4.7243,384000.0
2013-04-24 12:40:00,4.96,4.97,4.96,4.97,384000.0,4.7148,4.7243,4.7148,4.7243,384000.0
2013-04-24 12:50:00,4.97,4.97,4.97,4.97,187200.0,4.7243,4.7243,4.7243,4.7243,187200.0
2013-04-24 13:00:00,4.97,4.98,4.97,4.97,264000.0,4.7243,4.7338,4.7243,4.7243,264000.0
2013-04-24 13:10:00,4.97,4.99,4.97,4.99,304800.0,4.7243,4.7433,4.7243,4.7433,304800.0
2013-04-24 13:20:00,4.98,4.99,4.98,4.98,273600.0,4.7338,4.7433,4.7338,4.7338,273600.0
2013-04-24 13:30:00,4.98,4.99,4.98,4.99,549600.0,4.7338,4.7433,4.7338,4.7433,549600.0
2013-04-24 13:40:00,4.99,4.99,4.98,4.99,698400.0,4.7433,4.7433,4.7338,4.7433,698400.0
2013-04-24 13:50:00,4.99,4.99,4.99,4.99,96000.0,4.7433,4.7433,4.7433,4.7433,96000.0
2013-04-24 14:00:00,4.99,5.0,4.98,4.99,868800.0,4.7433,4.7528,4.7338,4.7433,868800.0
2013-04-24 14:10:00,4.99,5.0,4.99,5.0,429600.0,4.7433,4.7528,4.7433,4.7528,429600.0
2013-04-24 14:20:00,5.0,5.0,5.0,5.0,693600.0,4.7528,4.7528,4.7528,4.7528,693600.0
2013-04-24 14:30:00,5.0,5.01,5.0,5.0,328800.0,4.7528,4.7623,4.7528,4.7528,328800.0
2013-04-24 14:40:00,5.01,5.01,5.0,5.0,463200.0,4.7623,4.7623,4.7528,4.7528,463200.0
2013-04-24 14:50:00,5.0,5.01,5.0,5.01,652800.0,4.7528,4.7623,4.7528,4.7623,652800.0
2013-04-24 15:00:00,5.01,5.01,5.01,5.01,343200.0,4.7623,4.7623,4.7623,4.7623,343200.0
2013-04-24 15:10:00,5.01,5.01,4.99,5.0,691200.0,4.7623,4.7623,4.7433,4.7528,691200.0
2013-04-24 15:20:00,5.0,5.0,4.99,4.99,813600.0,4.7528,4.7528,4.7433,4.7433,813600.0
2013-04-24 15:30:00,4.99,4.99,4.98,4.99,784800.0,4.7433,4.7433,4.7338,4.7433,784800.0
2013-04-24 15:40:00,4.99,4.99,4.97,4.98,621600.0,4.7433,4.7433,4.7243,4.7338,621600.0
2013-04-24 15:50:00,4.98,4.99,4.96,4.98,1250400.0,4.7338,4.7433,4.7148,4.7338,1250400.0
2013-04-25 09:30:00,5.02,5.03,5.01,5.02,2265600.0,4.7718,4.7813,4.7623,4.7718,2265600.0
2013-04-25 09:40:00,5.03,5.03,5.0,5.0,1156800.0,4.7813,4.7813,4.7528,4.7528,1156800.0
2013-04-25 09:50:00,5.01,5.03,5.01,5.02,1036800.0,4.7623,4.7813,4.7623,4.7718,1036800.0
2013-04-25 10:00:00,5.02,5.05,5.02,5.04,1948800.0,4.7718,4.8003,4.7718,4.7908,1948800.0
2013-04-25 10:10:00,5.04,5.05,5.04,5.05,1250400.0,4.7908,4.8003,4.7908,4.8003,1250400.0
2013-04-25 10:20:00,5.05,5.07,5.05,5.06,1497600.0,4.8003,4.8193,4.8003,4.8098,1497600.0
2013-04-25 10:30:00,5.07,5.07,5.06,5.06,477600.0,4.8193,4.8193,4.8098,4.8098,477600.0
2013-04-25 10:40:00,5.06,5.08,5.06,5.08,928800.0,4.8098,4.8289,4.8098,4.8289,928800.0
2013-04-25 10:50:00,5.08,5.08,5.07,5.08,588000.0,4.8289,4.8289,4.8193,4.8289,588000.0
2013-04-25 11:00:00,5.08,5.09,5.07,5.07,876000.0,4.8289,4.8384,4.8193,4.8193,876000.0
2013-04-25 11:10:00,5.07,5.08,5.07,5.08,595200.0,4.8193,4.8289,4.8193,4.8289,595200.0
2013-04-25 11:20:00,5.07,5.08,5.07,5.07,340800.0,4.8193,4.8289,4.8193,4.8193,340800.0
2013-04-25 11:30:00,5.07,5.08,5.07,5.08,468000.0,4.8193,4.8289,4.8193,4.8289,468000.0
2013-04-25 11:40:00,5.08,5.08,5.07,5.07,194400.0,4.8289,4.8289,4.8193,4.8193,194400.0
2013-04-25 11:50:00,5.07,5.07,5.06,5.06,384000.0,4.8193,4.8193,4.8098,4.8098,384000.0
2013-04-25 12:00:00,5.06,5.07,5.06,5.06,316800.0,4.8098,4.8193,4.8098,4.8098,316800.0
2013-04-25 12:10:00,5.07,5.07,5.06,5.06,211200.0,4.8193,4.8193,4.8098,4.8098,211200.0
2013-04-25 12:20:00,5.06,5.07,5.06,5.06,218400.0,4.8098,4.8193,4.8098,4.8098,218400.0
2013-04-25 12:30:00,5.06,5.07,5.06,5.07,645600.0,4.8098,4.8193,4.8098,4.8193,645600.0
2013-04-25 12:40:00,5.07,5.08,5.07,5.08,463200.0,4.8193,4.8289,4.8193,4.8289,463200.0
2013-04-25 12:50:00,5.08,5.08,5.08,5.08,297600.0,4.8289,4.8289,4.8289,4.8289,297600.0
2013-04-25 13:00:00,5.08,5.08,5.07,5.07,374400.0,4.8289,4.8289,4.8193,4.8193,374400.0
2013-04-25 13:10:00,5.08,5.1,5.08,5.09,1413600.0,4.8289,4.8479,4.8289,4.8384,1413600.0
2013-04-25 13:20:00,5.09,5.1,5.09,5.1,256800.0,4.8384,4.8479,4.8384,4.8479,256800.0
2013-04-25 13:30:00,5.1,5.1,5.09,5.09,309600.0,4.8479,4.8479,4.8384,4.8384,309600.0
2013-04-25 13:40:00,5.09,5.09,5.09,5.09,223200.0,4.8384,4.8384,4.8384,4.8384,223200.0
2013-04-25 13:50:00,5.09,5.1,5.09,5.1,1111200.0,4.8384,4.8479,4.8384,4.8479,1111200.0
2013-04-25 14:00:00,5.1,5.1,5.1,5.1,278400.0,4.8479,4.8479,4.8479,4.8479,278400.0
2013-04-25 14:10:00,5.1,5.1,5.09,5.09,278400.0,4.8479,4.8479,4.8384,4.8384,278400.0
2013-04-25 14:20:00,5.09,5.1,5.09,5.09,213600.0,4.8384,4.8479,4.8384,4.8384,213600.0
2013-04-25 14:30:00,5.08,5.09,5.08,5.08,429600.0,4.8289,4.8384,4.8289,4.8289,429600.0
2013-04-25 14:40:00,5.08,5.09,5.07,5.07,588000.0,4.8289,4.8384,4.8193,4.8193,588000.0
2013-04-25 14:50:00,5.07,5.07,5.05,5.06,1545600.0,4.8193,4.8193,4.8003,4.8098,1545600.0
2013-04-25 15:00:00,5.05,5.06,5.02,5.04,1994400.0,4.8003,4.8098,4.7718,4.7908,1994400.0
2013-04-25 15:10:00,5.03,5.04,5.02,5.03,1557600.0,4.7813,4.7908,4.7718,4.7813,1557600.0
2013-04-25 15:20:00,5.03,5.03,5.01,5.03,1262400.0,4.7813,4.7813,4.7623,4.7813,1262400.0
2013-04-25 15:30:00,5.02,5.05,5.02,5.04,1154400.0,4.7718,4.8003,4.7718,4.7908,1154400.0
2013-04-25 15:40:00,5.04,5.05,5.04,5.05,780000.0,4.7908,4.8003,4.7908,4.8003,780000.0
2013-04-25 15:50:00,5.05,5.05,5.02,5.04,3206400.0,4.8003,4.8003,4.7718,4.7908,3206400.0
2013-04-26 09:30:00,5.02,5.03,5.0,5.0,2906400.0,4.7718,4.7813,4.7528,4.7528,2906400.0
2013-04-26 09:40:00,5.0,5.01,5.0,5.01,976800.0,4.7528,4.7623,4.7528,4.7623,976800.0
2013-04-26 09:50:00,5.01,5.04,5.01,5.04,1327200.0,4.7623,4.7908,4.7623,4.7908,1327200.0
2013-04-26 10:00:00,5.04,5.04,5.02,5.02,698400.0,4.7908,4.7908,4.7718,4.7718,698400.0
2013-04-26 10:10:00,5.02,5.03,4.98,5.0,1514400.0,4.7718,4.7813,4.7338,4.7528,1514400.0
2013-04-26 10:20:00,4.99,5.01,4.98,5.01,799200.0,4.7433,4.7623,4.7338,4.7623,799200.0
2013-04-26 10:30:00,5.01,5.01,4.99,5.0,573600.0,4.7623,4.7623,4.7433,4.7528,573600.0
2013-04-26 10:40:00,5.0,5.01,5.0,5.0,556800.0,4.7528,4.7623,4.7528,4.7528,556800.0
2013-04-26 10:50:00,5.0,5.0,4.98,4.99,861600.0,4.7528,4.7528,4.7338,4.7433,861600.0
2013-04-26 11:00:00,4.99,5.0,4.99,4.99,180000.0,4.7433,4.7528,4.7433,4.7433,180000.0
2013-04-26 11:10:00,4.99,5.01,4.99,5.0,458400.0,4.7433,4.7623,4.7433,4.7528,458400.0
2013-04-26 11:20:00,5.0,5.01,4.99,5.0,184800.0,4.7528,4.7623,4.7433,4.7528,184800.0
2013-04-26 11:30:00,5.0,5.0,4.98,4.99,662400.0,4.7528,4.7528,4.7338,4.7433,662400.0
2013-04-26 11:40:00,4.99,4.99,4.97,4.97,933600.0,4.7433,4.7433,4.7243,4.7243,933600.0
2013-04-26 11:50:00,4.97,4.98,4.97,4.98,1159200.0,4.7243,4.7338,4.7243,4.7338,1159200.0
2013-04-26 12:00:00,4.97,4.98,4.96,4.98,499200.0,4.7243,4.7338,4.7148,4.7338,499200.0
2013-04-26 12:10:00,4.98,4.98,4.97,4.98,446400.0,4.7338,4.7338,4.7243,4.7338,446400.0
2013-04-26 12:20:00,4.98,4.98,4.97,4.97,129600.0,4.7338,4.7338,4.7243,4.7243,129600.0
2013-04-26 12:30:00,4.97,4.98,4.97,4.97,136800.0,4.7243,4.7338,4.7243,4.7243,136800.0
2013-04-26 12:40:00,4.97,4.97,4.96,4.97,218400.0,4.7243,4.7243,4.7148,4.7243,218400.0
2013-04-26 12:50:00,4.98,4.99,4.98,4.99,194400.0,4.7338,4.7433,4.7338,4.7433,194400.0
2013-04-26 13:00:00,4.99,4.99,4.98,4.99,139200.0,4.7433,4.7433,4.7338,4.7433,139200.0
2013-04-26 13:10:00,4.99,4.99,4.99,4.99,134400.0,4.7433,4.7433,4.7433,4.7433,134400.0
2013-04-26 13:20:00,4.99,5.01,4.99,5.01,652800.0,4.7433,4.7623,4.7433,4.7623,652800.0
2013-04-26 13:30:00,5.01,5.01,5.0,5.0,170400.0,4.7623,4.7623,4.7528,4.7528,170400.0
2013-04-26 13:40:00,5.0,5.02,5.0,5.01,499200.0,4.7528,4.7718,4.7528,4.7623,499200.0
2013-04-26 13:50:00,5.01,5.01,5.01,5.01,182400.0,4.7623,4.7623,4.7623,4.7623,182400.0
2013-04-26 14:00:00,5.01,5.02,5.01,5.01,405600.0,4.7623,4.7718,4.7623,4.7623,405600.0
2013-04-26 14:10:00,5.01,5.01,5.0,5.01,74400.0,4.7623,4.7623,4.7528,4.7623,74400.0
2013-04-26 14:20:00,5.0,5.01,5.0,5.01,105600.0,4.7528,4.7623,4.7528,4.7623,105600.0
2013-04-26 14:30:00,5.01,5.01,5.0,5.01,280800.0,4.7623,4.7623,4.7528,4.7623,280800.0
2013-04-26 14:40:00,5.01,5.02,5.01,5.02,456000.0,4.7623,4.7718,4.7623,4.7718,456000.0
2013-04-26 14:50:00,5.02,5.02,5.01,5.01,204000.0,4.7718,4.7718,4.7623,4.7623,204000.0
2013-04-26 15:00:00,5.01,5.03,5.01,5.03,523200.0,4.7623,4.7813,4.7623,4.7813,523200.0
2013-04-26 15:10:00,5.03,5.04,5.03,5.03,276000.0,4.7813,4.7908,4.7813,4.7813,276000.0
2013-04-26 15:20:00,5.03,5.04,5.03,5.04,415200.0,4.7813,4.7908,4.7813,4.7908,415200.0
2013-04-26 15:30:00,5.04,5.04,5.03,5.03,496800.0,4.7908,4.7908,4.7813,4.7813,496800.0
2013-04-26 15:40:00,5.03,5.04,5.02,5.03,501600.0,4.7813,4.7908,4.7718,4.7813,501600.0
2013-04-26 15:50:00,5.02,5.02,5.01,5.01,1375200.0,4.7718,4.7718,4.7623,4.7623,1375200.0
2013-04-29 09:30:00,5.05,5.06,5.03,5.04,1543200.0,4.8003,4.8098,4.7813,4.7908,1543200.0
2013-04-29 09:40:00,5.04,5.04,5.03,5.04,386400.0,4.7908,4.7908,4.7813,4.7908,386400.0
2013-04-29 09:50:00,5.04,5.05,5.04,5.05,564000.0,4.7908,4.8003,4.7908,4.8003,564000.0
2013-04-29 10:00:00,5.05,5.09,5.05,5.08,3081600.0,4.8003,4.8384,4.8003,4.8289,3081600.0
2013-04-29 10:10:00,5.08,5.08,5.07,5.08,830400.0,4.8289,4.8289,4.8193,4.8289,830400.0
2013-04-29 10:20:00,5.08,5.1,5.08,5.09,693600.0,4.8289,4.8479,4.8289,4.8384,693600.0
2013-04-29 10:30:00,5.09,5.1,5.08,5.09,482400.0,4.8384,4.8479,4.8289,4.8384,482400.0
2013-04-29 10:40:00,5.09,5.1,5.09,5.09,516000.0,4.8384,4.8479,4.8384,4.8384,516000.0
2013-04-29 10:50:00,5.1,5.1,5.09,5.1,290400.0,4.8479,4.8479,4.8384,4.8479,290400.0
2013-04-29 11:00:00,5.1,5.1,5.09,5.09,266400.0,4.8479,4.8479,4.8384,4.8384,266400.0
2013-04-29 11:10:00,5.08,5.09,5.08,5.08,232800.0,4.8289,4.8384,4.8289,4.8289,232800.0
2013-04-29 11:20:00,5.08,5.09,5.08,5.09,228000.0,4.8289,4.8384,4.8289,4.8384,228000.0
2013-04-29 11:30:00,5.09,5.09,5.08,5.08,170400.0,4.8384,4.8384,4.8289,4.8289,170400.0
2013-04-29 11:40:00,5.08,5.09,5.08,5.09,144000.0,4.8289,4.8384,4.8289,4.8384,144000.0
2013-04-29 11:50:00,5.09,5.1,5.09,5.1,91200.0,4.8384,4.8479,4.8384,4.8479,91200.0
2013-04-29 12:00:00,5.1,5.11,5.09,5.11,1075200.0,4.8479,4.8574,4.8384,4.8574,1075200.0
2013-04-29 12:10:00,5.11,5.12,5.11,5.11,271200.0,4.8574,4.8669,4.8574,4.8574,271200.0
2013-04-29 12:20:00,5.11,5.12,5.11,5.12,410400.0,4.8574,4.8669,4.8574,4.8669,410400.0
2013-04-29 12:30:00,5.12,5.13,5.12,5.13,578400.0,4.8669,4.8764,4.8669,4.8764,578400.0
2013-04-29 12:40:00,5.13,5.13,5.12,5.13,561600.0,4.8764,4.8764,4.8669,4.8764,561600.0
2013-04-29 12:50:00,5.13,5.13,5.11,5.12,943200.0,4.8764,4.8764,4.8574,4.8669,943200.0
2013-04-29 13:00:00,5.12,5.12,5.11,5.12,345600.0,4.8669,4.8669,4.8574,4.8669,345600.0
2013-04-29 13:10:00,5.12,5.12,5.11,5.12,50400.0,4.8669,4.8669,4.8574,4.8669,50400.0
2013-04-29 13:20:00,5.11,5.12,5.11,5.12,60000.0,4.8574,4.8669,4.8574,4.8669,60000.0
2013-04-29 13:30:00,5.12,5.12,5.12,5.12,156000.0,4.8669,4.8669,4.8669,4.8669,156000.0
2013-04-29 13:40:00,5.12,5.14,5.12,5.14,777600.0,4.8669,4.8859,4.8669,4.8859,777600.0
2013-04-29 13:50:00,5.13,5.14,5.13,5.14,230400.0,4.8764,4.8859,4.8764,4.8859,230400.0
2013-04-29 14:00:00,5.13,5.14,5.13,5.14,393600.0,4.8764,4.8859,4.8764,4.8859,393600.0
2013-04-29 14:10:00,5.14,5.14,5.13,5.13,597600.0,4.8859,4.8859,4.8764,4.8764,597600.0
2013-04-29 14:20:00,5.13,5.14,5.13,5.14,105600.0,4.8764,4.8859,4.8764,4.8859,105600.0
2013-04-29 14:30:00,5.14,5.14,5.13,5.13,213600.0,4.8859,4.8859,4.8764,4.8764,213600.0
2013-04-29 14:40:00,5.13,5.14,5.13,5.13,240000.0,4.8764,4.8859,4.8764,4.8764,240000.0
2013-04-29 14:50:00,5.13,5.14,5.13,5.13,180000.0,4.8764,4.8859,4.8764,4.8764,180000.0
2013-04-29 15:00:00,5.14,5.14,5.11,5.11,717600.0,4.8859,4.8859,4.8574,4.8574,717600.0
2013-04-29 15:10:00,5.11,5.12,5.11,5.12,566400.0,4.8574,4.8669,4.8574,4.8669,566400.0
2013-04-29 15:20:00,5.12,5.12,5.1,5.12,588000.0,4.8669,4.8669,4.8479,4.8669,588000.0
2013-04-29 15:30:00,5.11,5.13,5.11,5.13,1195200.0,4.8574,4.8764,4.8574,4.8764,1195200.0
2013-04-29 15:40:00,5.13,5.13,5.11,5.11,655200.0,4.8764,4.8764,4.8574,4.8574,655200.0
2013-04-29 15:50:00,5.11,5.12,5.1,5.11,1231200.0,4.8574,4.8669,4.8479,4.8574,1231200.0
2013-04-30 09:30:00,5.11,5.12,5.09,5.11,1560000.0,4.8574,4.8669,4.8384,4.8574,1560000.0
2013-04-30 09:40:00,5.12,5.12,5.07,5.09,1648800.0,4.8669,4.8669,4.8193,4.8384,1648800.0
2013-04-30 09:50:00,5.09,5.09,5.06,5.06,979200.0,4.8384,4.8384,4.8098,4.8098,979200.0
2013-04-30 10:00:00,5.07,5.1,5.04,5.06,1584000.0,4.8193,4.8479,4.7908,4.8098,1584000.0
2013-04-30 10:10:00,5.06,5.07,5.06,5.06,633600.0,4.8098,4.8193,4.8098,4.8098,633600.0
2013-04-30 10:20:00,5.06,5.07,5.05,5.05,772800.0,4.8098,4.8193,4.8003,4.8003,772800.0
2013-04-30 10:30:00,5.05,5.08,5.05,5.07,1125600.0,4.8003,4.8289,4.8003,4.8193,1125600.0
2013-04-30 10:40:00,5.07,5.1,5.07,5.09,816000.0,4.8193,4.8479,4.8193,4.8384,816000.0
2013-04-30 10:50:00,5.09,5.1,5.09,5.09,679200.0,4.8384,4.8479,4.8384,4.8384,679200.0
2013-04-30 11:00:00,5.1,5.1,5.09,5.1,348000.0,4.8479,4.8479,4.8384,4.8479,348000.0
2013-04-30 11:10:00,5.1,5.11,5.09,5.1,544800.0,4.8479,4.8574,4.8384,4.8479,544800.0
2013-04-30 11:20:00,5.1,5.1,5.1,5.1,360000.0,4.8479,4.8479,4.8479,4.8479,360000.0
2013-04-30 11:30:00,5.1,5.12,5.1,5.12,902400.0,4.8479,4.8669,4.8479,4.8669,902400.0
2013-04-30 11:40:00,5.12,5.13,5.12,5.12,405600.0,4.8669,4.8764,4.8669,4.8669,405600.0
2013-04-30 11:50:00,5.12,5.13,5.12,5.12,777600.0,4.8669,4.8764,4.8669,4.8669,777600.0
2013-04-30 12:00:00,5.13,5.13,5.12,5.12,302400.0,4.8764,4.8764,4.8669,4.8669,302400.0
2013-04-30 12:10:00,5.13,5.13,5.11,5.11,189600.0,4.8764,4.8764,4.8574,4.8574,189600.0
2013-04-30 12:20:00,5.12,5.12,5.11,5.11,129600.0,4.8669,4.8669,4.8574,4.8574,129600.0
2013-04-30 12:30:00,5.11,5.12,5.11,5.11,297600.0,4.8574,4.8669,4.8574,4.8574,297600.0
2013-04-30 12:40:00,5.12,5.14,5.11,5.14,376800.0,4.8669,4.8859,4.8574,4.8859,376800.0
2013-04-30 12:50:00,5.13,5.14,5.13,5.14,643200.0,4.8764,4.8859,4.8764,4.8859,643200.0
2013-04-30 13:00:00,5.14,5.14,5.13,5.14,477600.0,4.8859,4.8859,4.8764,4.8859,477600.0
2013-04-30 13:10:00,5.14,5.14,5.13,5.14,206400.0,4.8859,4.8859,4.8764,4.8859,206400.0
2013-04-30 13:20:00,5.14,5.14,5.13,5.14,160800.0,4.8859,4.8859,4.8764,4.8859,160800.0
2013-04-30 13:30:00,5.13,5.13,5.13,5.13,96000.0,4.8764,4.8764,4.8764,4.8764,96000.0
2013-04-30 13:40:00,5.13,5.14,5.13,5.14,367200.0,4.8764,4.8859,4.8764,4.8859,367200.0
2013-04-30 13:50:00,5.14,5.14,5.14,5.14,600000.0,4.8859,4.8859,4.8859,4.8859,600000.0
2013-04-30 14:00:00,5.14,5.14,5.11,5.11,513600.0,4.8859,4.8859,4.8574,4.8574,513600.0
2013-04-30 14:10:00,5.12,5.12,5.11,5.12,309600.0,4.8669,4.8669,4.8574,4.8669,309600.0
2013-04-30 14:20:00,5.12,5.13,5.12,5.12,208800.0,4.8669,4.8764,4.8669,4.8669,208800.0
2013-04-30 14:30:00,5.12,5.13,5.11,5.13,249600.0,4.8669,4.8764,4.8574,4.8764,249600.0
2013-04-30 14:40:00,5.13,5.14,5.13,5.13,187200.0,4.8764,4.8859,4.8764,4.8764,187200.0
2013-04-30 14:50:00,5.13,5.14,5.13,5.14,192000.0,4.8764,4.8859,4.8764,4.8859,192000.0
2013-04-30 15:00:00,5.14,5.14,5.12,5.12,175200.0,4.8859,4.8859,4.8669,4.8669,175200.0
2013-04-30 15:10:00,5.12,5.13,5.12,5.12,590400.0,4.8669,4.8764,4.8669,4.8669,590400.0
2013-04-30 15:20:00,5.12,5.13,5.12,5.13,477600.0,4.8669,4.8764,4.8669,4.8764,477600.0
2013-04-30 15:30:00,5.13,5.14,5.13,5.14,739200.0,4.8764,4.8859,4.8764,4.8859,739200.0
2013-04-30 15:40:00,5.14,5.15,5.13,5.14,883200.0,4.8859,4.8954,4.8764,4.8859,883200.0
2013-04-30 15:50:00,5.14,5.15,5.13,5.15,2887200.0,4.8859,4.8954,4.8764,4.8954,2887200.0
2013-05-01 09:30:00,5.11,5.12,5.09,5.11,1341600.0,4.8574,4.8669,4.8384,4.8574,1341600.0
2013-05-01 09:40:00,5.11,5.12,5.09,5.1,1224000.0,4.8574,4.8669,4.8384,4.8479,1224000.0
2013-05-01 09:50:00,5.1,5.1,5.09,5.1,933600.0,4.8479,4.8479,4.8384,4.8479,933600.0
2013-05-01 10:00:00,5.1,5.12,5.08,5.08,1670400.0,4.8479,4.8669,4.8289,4.8289,1670400.0
2013-05-01 10:10:00,5.08,5.09,5.06,5.06,1248000.0,4.8289,4.8384,4.8098,4.8098,1248000.0
2013-05-01 10:20:00,5.06,5.08,5.06,5.07,904800.0,4.8098,4.8289,4.8098,4.8193,904800.0
2013-05-01 10:30:00,5.07,5.08,5.07,5.08,912000.0,4.8193,4.8289,4.8193,4.8289,912000.0
2013-05-01 10:40:00,5.08,5.09,5.08,5.09,909600.0,4.8289,4.8384,4.8289,4.8384,909600.0
2013-05-01 10:50:00,5.09,5.1,5.09,5.1,895200.0,4.8384,4.8479,4.8384,4.8479,895200.0
2013-05-01 11:00:00,5.1,5.1,5.09,5.1,796800.0,4.8479,4.8479,4.8384,4.8479,796800.0
2013-05-01 11:10:00,5.1,5.11,5.09,5.1,398400.0,4.8479,4.8574,4.8384,4.8479,398400.0
2013-05-01 11:20:00,5.1,5.11,5.09,5.1,530400.0,4.8479,4.8574,4.8384,4.8479,530400.0
2013-05-01 11:30:00,5.1,5.1,5.09,5.09,290400.0,4.8479,4.8479,4.8384,4.8384,290400.0
2013-05-01 11:40:00,5.09,5.09,5.08,5.09,676800.0,4.8384,4.8384,4.8289,4.8384,676800.0
2013-05-01 11:50:00,5.09,5.1,5.09,5.1,300000.0,4.8384,4.8479,4.8384,4.8479,300000.0
2013-05-01 12:00:00,5.1,5.1,5.09,5.09,439200.0,4.8479,4.8479,4.8384,4.8384,439200.0
2013-05-01 12:10:00,5.09,5.09,5.08,5.09,511200.0,4.8384,4.8384,4.8289,4.8384,511200.0
2013-05-01 12:20:00,5.09,5.1,5.09,5.09,141600.0,4.8384,4.8479,4.8384,4.8384,141600.0
2013-05-01 12:30:00,5.09,5.09,5.08,5.09,278400.0,4.8384,4.8384,4.8289,4.8384,278400.0
2013-05-01 12:40:00,5.09,5.09,5.09,5.09,43200.0,4.8384,4.8384,4.8384,4.8384,43200.0
2013-05-01 12:50:00,5.09,5.09,5.06,5.07,864000.0,4.8384,4.8384,4.8098,4.8193,864000.0
2013-05-01 13:00:00,5.06,5.07,5.04,5.04,866400.0,4.8098,4.8193,4.7908,4.7908,866400.0
2013-05-01 13:10:00,5.04,5.06,5.04,5.05,357600.0,4.7908,4.8098,4.7908,4.8003,357600.0
2013-05-01 13:20:00,5.05,5.06,5.05,5.06,508800.0,4.8003,4.8098,4.8003,4.8098,508800.0
2013-05-01 13:30:00,5.06,5.06,5.05,5.05,614400.0,4.8098,4.8098,4.8003,4.8003,614400.0
2013-05-01 13:40:00,5.05,5.05,5.03,5.04,1032000.0,4.8003,4.8003,4.7813,4.7908,1032000.0
2013-05-01 13:50:00,5.04,5.05,5.03,5.05,528000.0,4.7908,4.8003,4.7813,4.8003,528000.0
2013-05-01 14:00:00,5.04,5.07,5.04,5.07,1339200.0,4.7908,4.8193,4.7908,4.8193,1339200.0
2013-05-01 14:10:00,5.07,5.07,5.04,5.06,1135200.0,4.8193,4.8193,4.7908,4.8098,1135200.0
2013-05-01 14:20:00,5.06,5.09,5.06,5.07,1368000.0,4.8098,4.8384,4.8098,4.8193,1368000.0
2013-05-01 14:30:00,5.08,5.08,5.05,5.06,741600.0,4.8289,4.8289,4.8003,4.8098,741600.0
2013-05-01 14:40:00,5.06,5.06,5.05,5.06,381600.0,4.8098,4.8098,4.8003,4.8098,381600.0
2013-05-01 14:50:00,5.06,5.08,5.06,5.07,537600.0,4.8098,4.8289,4.8098,4.8193,537600.0
2013-05-01 15:00:00,5.07,5.07,5.04,5.04,880800.0,4.8193,4.8193,4.7908,4.7908,880800.0
2013-05-01 15:10:00,5.04,5.04,5.02,5.03,967200.0,4.7908,4.7908,4.7718,4.7813,967200.0
2013-05-01 15:20:00,5.03,5.03,5.0,5.01,960000.0,4.7813,4.7813,4.7528,4.7623,960000.0
2013-05-01 15:30:00,5.01,5.02,5.01,5.01,513600.0,4.7623,4.7718,4.7623,4.7623,513600.0
2013-05-01 15:40:00,5.01,5.01,5.0,5.01,1092000.0,4.7623,4.7623,4.7528,4.7623,1092000.0
2013-05-01 15:50:00,5.01,5.01,4.99,5.01,1816800.0,4.7623,4.7623,4.7433,4.7623,1816800.0
2013-05-02 09:30:00,5.05,5.08,5.03,5.07,3232800.0,4.8003,4.8289,4.7813,4.8193,3232800.0
2013-05-02 09:40:00,5.07,5.07,5.05,5.06,1442400.0,4.8193,4.8193,4.8003,4.8098,1442400.0
2013-05-02 09:50:00,5.07,5.07,5.05,5.06,333600.0,4.8193,4.8193,4.8003,4.8098,333600.0
2013-05-02 10:00:00,5.06,5.08,5.06,5.08,516000.0,4.8098,4.8289,4.8098,4.8289,516000.0
2013-05-02 10:10:00,5.08,5.1,5.08,5.09,1711200.0,4.8289,4.8479,4.8289,4.8384,1711200.0
2013-05-02 10:20:00,5.09,5.1,5.09,5.1,996000.0,4.8384,4.8479,4.8384,4.8479,996000.0
2013-05-02 10:30:00,5.1,5.11,5.09,5.09,847200.0,4.8479,4.8574,4.8384,4.8384,847200.0
2013-05-02 10:40:00,5.1,5.1,5.09,5.09,544800.0,4.8479,4.8479,4.8384,4.8384,544800.0
2013-05-02 10:50:00,5.09,5.1,5.09,5.1,204000.0,4.8384,4.8479,4.8384,4.8479,204000.0
2013-05-02 11:00:00,5.1,5.1,5.09,5.1,441600.0,4.8479,4.8479,4.8384,4.8479,441600.0
2013-05-02 11:10:00,5.1,5.14,5.1,5.13,2380800.0,4.8479,4.8859,4.8479,4.8764,2380800.0
2013-05-02 11:20:00,5.14,5.15,5.14,5.14,1207200.0,4.8859,4.8954,4.8859,4.8859,1207200.0
2013-05-02 11:30:00,5.15,5.15,5.13,5.13,153600.0,4.8954,4.8954,4.8764,4.8764,153600.0
2013-05-02 11:40:00,5.13,5.15,5.13,5.14,386400.0,4.8764,4.8954,4.8764,4.8859,386400.0
2013-05-02 11:50:00,5.14,5.15,5.14,5.14,460800.0,4.8859,4.8954,4.8859,4.8859,460800.0
2013-05-02 12:00:00,5.14,5.16,5.14,5.14,508800.0,4.8859,4.9049,4.8859,4.8859,508800.0
2013-05-02 12:10:00,5.14,5.14,5.14,5.14,192000.0,4.8859,4.8859,4.8859,4.8859,192000.0
2013-05-02 12:20:00,5.14,5.14,5.13,5.13,271200.0,4.8859,4.8859,4.8764,4.8764,271200.0
2013-05-02 12:30:00,5.13,5.14,5.13,5.13,355200.0,4.8764,4.8859,4.8764,4.8764,355200.0
2013-05-02 12:40:00,5.13,5.14,5.13,5.14,374400.0,4.8764,4.8859,4.8764,4.8859,374400.0
2013-05-02 12:50:00,5.14,5.15,5.14,5.14,288000.0,4.8859,4.8954,4.8859,4.8859,288000.0
2013-05-02 13:00:00,5.14,5.15,5.14,5.15,588000.0,4.8859,4.8954,4.8859,4.8954,588000.0
2013-05-02 13:10:00,5.14,5.15,5.14,5.15,496800.0,4.8859,4.8954,4.8859,4.8954,496800.0
2013-05-02 13:20:00,5.15,5.16,5.14,5.15,1204800.0,4.8954,4.9049,4.8859,4.8954,1204800.0
2013-05-02 13:30:00,5.15,5.16,5.15,5.15,321600.0,4.8954,4.9049,4.8954,4.8954,321600.0
2013-05-02 13:40:00,5.15,5.16,5.15,5.15,156000.0,4.8954,4.9049,4.8954,4.8954,156000.0
2013-05-02 13:50:00,5.15,5.16,5.15,5.16,148800.0,4.8954,4.9049,4.8954,4.9049,148800.0
2013-05-02 14:00:00,5.16,5.16,5.14,5.15,244800.0,4.9049,4.9049,4.8859,4.8954,244800.0
2013-05-02 14:10:00,5.15,5.15,5.14,5.15,187200.0,4.8954,4.8954,4.8859,4.8954,187200.0
2013-05-02 14:20:00,5.15,5.15,5.14,5.15,148800.0,4.8954,4.8954,4.8859,4.8954,148800.0
2013-05-02 14:30:00,5.15,5.16,5.15,5.16,316800.0,4.8954,4.9049,4.8954,4.9049,316800.0
2013-05-02 14:40:00,5.16,5.16,5.15,5.16,288000.0,4.9049,4.9049,4.8954,4.9049,288000.0
2013-05-02 14:50:00,5.16,5.16,5.15,5.15,463200.0,4.9049,4.9049,4.8954,4.8954,463200.0
2013-05-02 15:00:00,5.15,5.15,5.14,5.14,388800.0,4.8954,4.8954,4.8859,4.8859,388800.0
2013-05-02 15:10:00,5.14,5.15,5.14,5.15,732000.0,4.8859,4.8954,4.8859,4.8954,732000.0
2013-05-02 15:20:00,5.15,5.16,5.15,5.15,410400.0,4.8954,4.9049,4.8954,4.8954,410400.0
2013-05-02 15:30:00,5.15,5.16,5.15,5.15,477600.0,4.8954,4.9049,4.8954,4.8954,477600.0
2013-05-02 15:40:00,5.15,5.15,5.14,5.14,420000.0,4.8954,4.8954,4.8859,4.8859,420000.0
2013-05-02 15:50:00,5.15,5.15,5.14,5.15,1327200.0,4.8954,4.8954,4.8859,4.8954,1327200.0
2013-05-03 09:30:00,5.28,5.32,5.27,5.32,4339200.0,5.019,5.057,5.0095,5.057,4339200.0
2013-05-03 09:40:00,5.33,5.33,5.32,5.32,1332000.0,5.0665,5.0665,5.057,5.057,1332000.0
2013-05-03 09:50:00,5.32,5.33,5.31,5.31,972000.0,5.057,5.0665,5.0475,5.0475,972000.0
2013-05-03 10:00:00,5.3,5.32,5.3,5.32,1476000.0,5.038,5.057,5.038,5.057,1476000.0
2013-05-03 10:10:00,5.32,5.33,5.32,5.32,1492800.0,5.057,5.0665,5.057,5.057,1492800.0
2013-05-03 10:20:00,5.32,5.35,5.32,5.35,1605600.0,5.057,5.0855,5.057,5.0855,1605600.0
2013-05-03 10:30:00,5.35,5.35,5.34,5.35,290400.0,5.0855,5.0855,5.076,5.0855,290400.0
2013-05-03 10:40:00,5.35,5.35,5.34,5.34,468000.0,5.0855,5.0855,5.076,5.076,468000.0
2013-05-03 10:50:00,5.34,5.35,5.34,5.35,379200.0,5.076,5.0855,5.076,5.0855,379200.0
2013-05-03 11:00:00,5.34,5.35,5.34,5.35,504000.0,5.076,5.0855,5.076,5.0855,504000.0
2013-05-03 11:10:00,5.35,5.36,5.34,5.34,628800.0,5.0855,5.095,5.076,5.076,628800.0
2013-05-03 11:20:00,5.34,5.34,5.33,5.33,537600.0,5.076,5.076,5.0665,5.0665,537600.0
2013-05-03 11:30:00,5.33,5.34,5.33,5.33,552000.0,5.0665,5.076,5.0665,5.0665,552000.0
2013-05-03 11:40:00,5.33,5.34,5.33,5.33,151200.0,5.0665,5.076,5.0665,5.0665,151200.0
2013-05-03 11:50:00,5.34,5.34,5.33,5.33,288000.0,5.076,5.076,5.0665,5.0665,288000.0
2013-05-03 12:00:00,5.33,5.33,5.33,5.33,139200.0,5.0665,5.0665,5.0665,5.0665,139200.0
2013-05-03 12:10:00,5.33,5.33,5.33,5.33,192000.0,5.0665,5.0665,5.0665,5.0665,192000.0
2013-05-03 12:20:00,5.33,5.34,5.33,5.34,81600.0,5.0665,5.076,5.0665,5.076,81600.0
2013-05-03 12:30:00,5.33,5.33,5.33,5.33,48000.0,5.0665,5.0665,5.0665,5.0665,48000.0
2013-05-03 12:40:00,5.33,5.34,5.33,5.34,144000.0,5.0665,5.076,5.0665,5.076,144000.0
2013-05-03 12:50:00,5.34,5.34,5.34,5.34,64800.0,5.076,5.076,5.076,5.076,64800.0
2013-05-03 13:00:00,5.34,5.35,5.34,5.34,144000.0,5.076,5.0855,5.076,5.076,144000.0
2013-05-03 13:10:00,5.34,5.35,5.34,5.34,340800.0,5.076,5.0855,5.076,5.076,340800.0
2013-05-03 13:20:00,5.34,5.34,5.33,5.33,280800.0,5.076,5.076,5.0665,5.0665,280800.0
2013-05-03 13:30:00,5.33,5.33,5.33,5.33,91200.0,5.0665,5.0665,5.0665,5.0665,91200.0
2013-05-03 13:40:00,5.33,5.34,5.33,5.33,144000.0,5.0665,5.076,5.0665,5.0665,144000.0
2013-05-03 13:50:00,5.33,5.33,5.32,5.32,360000.0,5.0665,5.0665,5.057,5.057,360000.0
2013-05-03 14:00:00,5.32,5.32,5.32,5.32,290400.0,5.057,5.057,5.057,5.057,290400.0
2013-05-03 14:10:00,5.32,5.33,5.32,5.32,772800.0,5.057,5.0665,5.057,5.057,772800.0
2013-05-03 14:20:00,5.33,5.33,5.33,5.33,76800.0,5.0665,5.0665,5.0665,5.0665,76800.0
2013-05-03 14:30:00,5.33,5.33,5.31,5.31,345600.0,5.0665,5.0665,5.0475,5.0475,345600.0
2013-05-03 14:40:00,5.31,5.32,5.3,5.32,1396800.0,5.0475,5.057,5.038,5.057,1396800.0
2013-05-03 14:50:00,5.31,5.32,5.31,5.31,288000.0,5.0475,5.057,5.0475,5.0475,288000.0
2013-05-03 15:00:00,5.31,5.31,5.3,5.3,420000.0,5.0475,5.0475,5.038,5.038,420000.0
2013-05-03 15:10:00,5.3,5.31,5.3,5.31,487200.0,5.038,5.0475,5.038,5.0475,487200.0
2013-05-03 15:20:00,5.31,5.32,5.3,5.31,1149600.0,5.0475,5.057,5.038,5.0475,1149600.0
2013-05-03 15:30:00,5.31,5.32,5.31,5.32,674400.0,5.0475,5.057,5.0475,5.057,674400.0
2013-05-03 15:40:00,5.32,5.33,5.32,5.33,1605600.0,5.057,5.0665,5.057,5.0665,1605600.0
2013-05-03 15:50:00,5.33,5.33,5.31,5.31,2712000.0,5.0665,5.0665,5.0475,5.0475,2712000.0
2013-05-06 09:30:00,5.32,5.34,5.31,5.33,2260800.0,5.057,5.076,5.0475,5.0665,2260800.0
2013-05-06 09:40:00,5.33,5.34,5.31,5.32,832800.0,5.0665,5.076,5.0475,5.057,832800.0
2013-05-06 09:50:00,5.32,5.32,5.31,5.32,703200.0,5.057,5.057,5.0475,5.057,703200.0
2013-05-06 10:00:00,5.32,5.33,5.32,5.33,1231200.0,5.057,5.0665,5.057,5.0665,1231200.0
2013-05-06 10:10:00,5.33,5.34,5.33,5.33,1154400.0,5.0665,5.076,5.0665,5.0665,1154400.0
2013-05-06 10:20:00,5.34,5.35,5.33,5.34,739200.0,5.076,5.0855,5.0665,5.076,739200.0
2013-05-06 10:30:00,5.34,5.35,5.34,5.35,1257600.0,5.076,5.0855,5.076,5.0855,1257600.0
2013-05-06 10:40:00,5.34,5.34,5.33,5.33,470400.0,5.076,5.076,5.0665,5.0665,470400.0
2013-05-06 10:50:00,5.33,5.33,5.31,5.32,974400.0,5.0665,5.0665,5.0475,5.057,974400.0
2013-05-06 11:00:00,5.32,5.32,5.32,5.32,338400.0,5.057,5.057,5.057,5.057,338400.0
2013-05-06 11:10:00,5.32,5.33,5.32,5.33,1149600.0,5.057,5.0665,5.057,5.0665,1149600.0
2013-05-06 11:20:00,5.33,5.33,5.33,5.33,132000.0,5.0665,5.0665,5.0665,5.0665,132000.0
2013-05-06 11:30:00,5.33,5.33,5.32,5.33,415200.0,5.0665,5.0665,5.057,5.0665,415200.0
2013-05-06 11:40:00,5.32,5.34,5.32,5.34,679200.0,5.057,5.076,5.057,5.076,679200.0
2013-05-06 11:50:00,5.34,5.35,5.34,5.34,784800.0,5.076,5.0855,5.076,5.076,784800.0
2013-05-06 12:00:00,5.34,5.35,5.34,5.35,571200.0,5.076,5.0855,5.076,5.0855,571200.0
2013-05-06 12:10:00,5.35,5.35,5.35,5.35,895200.0,5.0855,5.0855,5.0855,5.0855,895200.0
2013-05-06 12:20:00,5.35,5.35,5.34,5.35,535200.0,5.0855,5.0855,5.076,5.0855,535200.0
2013-05-06 12:30:00,5.35,5.35,5.34,5.35,199200.0,5.0855,5.0855,5.076,5.0855,199200.0
2013-05-06 12:40:00,5.35,5.35,5.34,5.35,105600.0,5.0855,5.0855,5.076,5.0855,105600.0
2013-05-06 12:50:00,5.35,5.35,5.35,5.35,604800.0,5.0855,5.0855,5.0855,5.0855,604800.0
2013-05-06 13:00:00,5.35,5.35,5.34,5.35,235200.0,5.0855,5.0855,5.076,5.0855,235200.0
2013-05-06 13:10:00,5.35,5.35,5.34,5.35,249600.0,5.0855,5.0855,5.076,5.0855,249600.0
2013-05-06 13:20:00,5.35,5.35,5.35,5.35,196800.0,5.0855,5.0855,5.0855,5.0855,196800.0
2013-05-06 13:30:00,5.35,5.36,5.35,5.36,1656000.0,5.0855,5.095,5.0855,5.095,1656000.0
2013-05-06 13:40:00,5.36,5.36,5.35,5.36,256800.0,5.095,5.095,5.0855,5.095,256800.0
2013-05-06 13:50:00,5.36,5.37,5.36,5.37,926400.0,5.095,5.1045,5.095,5.1045,926400.0
2013-05-06 14:00:00,5.36,5.37,5.36,5.37,184800.0,5.095,5.1045,5.095,5.1045,184800.0
2013-05-06 14:10:00,5.36,5.37,5.36,5.36,69600.0,5.095,5.1045,5.095,5.095,69600.0
2013-05-06 14:20:00,5.37,5.37,5.36,5.36,129600.0,5.1045,5.1045,5.095,5.095,129600.0
2013-05-06 14:30:00,5.36,5.37,5.36,5.36,136800.0,5.095,5.1045,5.095,5.095,136800.0
2013-05-06 14:40:00,5.36,5.36,5.35,5.36,384000.0,5.095,5.095,5.0855,5.095,384000.0
2013-05-06 14:50:00,5.36,5.36,5.36,5.36,264000.0,5.095,5.095,5.095,5.095,264000.0
2013-05-06 15:00:00,5.36,5.36,5.35,5.36,180000.0,5.095,5.095,5.0855,5.095,180000.0
2013-05-06 15:10:00,5.36,5.36,5.35,5.35,91200.0,5.095,5.095,5.0855,5.0855,91200.0
2013-05-06 15:20:00,5.35,5.35,5.34,5.35,513600.0,5.0855,5.0855,5.076,5.0855,513600.0
2013-05-06 15:30:00,5.35,5.36,5.35,5.35,448800.0,5.0855,5.095,5.0855,5.0855,448800.0
2013-05-06 15:40:00,5.35,5.36,5.35,5.35,585600.0,5.0855,5.095,5.0855,5.0855,585600.0
2013-05-06 15:50:00,5.35,5.35,5.34,5.35,2042400.0,5.0855,5.0855,5.076,5.0855,2042400.0
2013-05-07 09:30:00,5.38,5.4,5.37,5.4,2712000.0,5.114,5.133,5.1045,5.133,2712000.0
2013-05-07 09:40:00,5.4,5.4,5.39,5.4,1502400.0,5.133,5.133,5.1235,5.133,1502400.0
2013-05-07 09:50:00,5.4,5.41,5.39,5.4,1094400.0,5.133,5.1425,5.1235,5.133,1094400.0
2013-05-07 10:00:00,5.41,5.41,5.38,5.38,1420800.0,5.1425,5.1425,5.114,5.114,1420800.0
2013-05-07 10:10:00,5.38,5.38,5.34,5.34,2776800.0,5.114,5.114,5.076,5.076,2776800.0
2013-05-07 10:20:00,5.34,5.37,5.34,5.36,1716000.0,5.076,5.1045,5.076,5.095,1716000.0
2013-05-07 10:30:00,5.36,5.38,5.36,5.38,907200.0,5.095,5.114,5.095,5.114,907200.0
2013-05-07 10:40:00,5.37,5.39,5.37,5.38,588000.0,5.1045,5.1235,5.1045,5.114,588000.0
2013-05-07 10:50:00,5.38,5.38,5.37,5.37,348000.0,5.114,5.114,5.1045,5.1045,348000.0
2013-05-07 11:00:00,5.37,5.39,5.37,5.38,314400.0,5.1045,5.1235,5.1045,5.114,314400.0
2013-05-07 11:10:00,5.39,5.39,5.38,5.38,583200.0,5.1235,5.1235,5.114,5.114,583200.0
2013-05-07 11:20:00,5.39,5.39,5.38,5.39,360000.0,5.1235,5.1235,5.114,5.1235,360000.0
2013-05-07 11:30:00,5.38,5.39,5.38,5.38,297600.0,5.114,5.1235,5.114,5.114,297600.0
2013-05-07 11:40:00,5.38,5.39,5.38,5.38,170400.0,5.114,5.1235,5.114,5.114,170400.0
2013-05-07 11:50:00,5.38,5.38,5.37,5.38,837600.0,5.114,5.114,5.1045,5.114,837600.0
2013-05-07 12:00:00,5.38,5.39,5.38,5.39,326400.0,5.114,5.1235,5.114,5.1235,326400.0
2013-05-07 12:10:00,5.39,5.39,5.39,5.39,734400.0,5.1235,5.1235,5.1235,5.1235,734400.0
2013-05-07 12:20:00,5.39,5.4,5.39,5.39,204000.0,5.1235,5.133,5.1235,5.1235,204000.0
2013-05-07 12:30:00,5.39,5.4,5.39,5.4,369600.0,5.1235,5.133,5.1235,5.133,369600.0
2013-05-07 12:40:00,5.4,5.4,5.4,5.4,468000.0,5.133,5.133,5.133,5.133,468000.0
2013-05-07 12:50:00,5.4,5.41,5.4,5.41,552000.0,5.133,5.1425,5.133,5.1425,552000.0
2013-05-07 13:00:00,5.41,5.41,5.41,5.41,271200.0,5.1425,5.1425,5.1425,5.1425,271200.0
2013-05-07 13:10:00,5.41,5.41,5.41,5.41,393600.0,5.1425,5.1425,5.1425,5.1425,393600.0
2013-05-07 13:20:00,5.41,5.42,5.4,5.41,624000.0,5.1425,5.152,5.133,5.1425,624000.0
2013-05-07 13:30:00,5.41,5.42,5.41,5.42,566400.0,5.1425,5.152,5.1425,5.152,566400.0
2013-05-07 13:40:00,5.42,5.43,5.42,5.43,295200.0,5.152,5.1615,5.152,5.1615,295200.0
2013-05-07 13:50:00,5.43,5.43,5.42,5.43,266400.0,5.1615,5.1615,5.152,5.1615,266400.0
2013-05-07 14:00:00,5.42,5.43,5.42,5.43,156000.0,5.152,5.1615,5.152,5.1615,156000.0
2013-05-07 14:10:00,5.43,5.43,5.42,5.43,220800.0,5.1615,5.1615,5.152,5.1615,220800.0
2013-05-07 14:20:00,5.42,5.42,5.42,5.42,307200.0,5.152,5.152,5.152,5.152,307200.0
2013-05-07 14:30:00,5.42,5.42,5.41,5.41,672000.0,5.152,5.152,5.1425,5.1425,672000.0
2013-05-07 14:40:00,5.41,5.42,5.41,5.42,348000.0,5.1425,5.152,5.1425,5.152,348000.0
2013-05-07 14:50:00,5.42,5.43,5.42,5.43,456000.0,5.152,5.1615,5.152,5.1615,456000.0
2013-05-07 15:00:00,5.43,5.43,5.42,5.43,408000.0,5.1615,5.1615,5.152,5.1615,408000.0
2013-05-07 15:10:00,5.43,5.43,5.43,5.43,403200.0,5.1615,5.1615,5.1615,5.1615,403200.0
2013-05-07 15:20:00,5.43,5.43,5.43,5.43,194400.0,5.1615,5.1615,5.1615,5.1615,194400.0
2013-05-07 15:30:00,5.43,5.43,5.42,5.43,1101600.0,5.1615,5.1615,5.152,5.1615,1101600.0
2013-05-07 15:40:00,5.43,5.43,5.42,5.42,700800.0,5.1615,5.1615,5.152,5.152,700800.0
2013-05-07 15:50:00,5.42,5.43,5.42,5.43,2239200.0,5.152,5.1615,5.152,5.1615,2239200.0
2013-05-08 09:30:00,5.41,5.42,5.4,5.41,1723200.0,5.1425,5.152,5.133,5.1425,1723200.0
2013-05-08 09:40:00,5.41,5.43,5.4,5.42,758400.0,5.1425,5.1615,5.133,5.152,758400.0
2013-05-08 09:50:00,5.42,5.44,5.42,5.44,1413600.0,5.152,5.1711,5.152,5.1711,1413600.0
2013-05-08 10:00:00,5.45,5.45,5.44,5.44,1070400.0,5.1806,5.1806,5.1711,5.1711,1070400.0
2013-05-08 10:10:00,5.44,5.46,5.44,5.45,1137600.0,5.1711,5.1901,5.1711,5.1806,1137600.0
2013-05-08 10:20:00,5.45,5.45,5.45,5.45,470400.0,5.1806,5.1806,5.1806,5.1806,470400.0
2013-05-08 10:30:00,5.45,5.47,5.45,5.46,868800.0,5.1806,5.1996,5.1806,5.1901,868800.0
2013-05-08 10:40:00,5.46,5.47,5.46,5.47,460800.0,5.1901,5.1996,5.1901,5.1996,460800.0
2013-05-08 10:50:00,5.47,5.47,5.46,5.46,662400.0,5.1996,5.1996,5.1901,5.1901,662400.0
2013-05-08 11:00:00,5.46,5.47,5.46,5.47,384000.0,5.1901,5.1996,5.1901,5.1996,384000.0
2013-05-08 11:10:00,5.47,5.48,5.47,5.48,693600.0,5.1996,5.2091,5.1996,5.2091,693600.0
2013-05-08 11:20:00,5.48,5.48,5.47,5.48,369600.0,5.2091,5.2091,5.1996,5.2091,369600.0
2013-05-08 11:30:00,5.48,5.48,5.48,5.48,216000.0,5.2091,5.2091,5.2091,5.2091,216000.0
2013-05-08 11:40:00,5.48,5.48,5.48,5.48,108000.0,5.2091,5.2091,5.2091,5.2091,108000.0
2013-05-08 11:50:00,5.48,5.49,5.48,5.48,196800.0,5.2091,5.2186,5.2091,5.2091,196800.0
2013-05-08 12:00:00,5.48,5.49,5.48,5.49,312000.0,5.2091,5.2186,5.2091,5.2186,312000.0
2013-05-08 12:10:00,5.49,5.49,5.48,5.48,211200.0,5.2186,5.2186,5.2091,5.2091,211200.0
2013-05-08 12:20:00,5.48,5.49,5.47,5.48,434400.0,5.2091,5.2186,5.1996,5.2091,434400.0
2013-05-08 12:30:00,5.47,5.47,5.47,5.47,568800.0,5.1996,5.1996,5.1996,5.1996,568800.0
2013-05-08 12:40:00,5.47,5.48,5.47,5.48,780000.0,5.1996,5.2091,5.1996,5.2091,780000.0
2013-05-08 12:50:00,5.48,5.48,5.48,5.48,136800.0,5.2091,5.2091,5.2091,5.2091,136800.0
2013-05-08 13:00:00,5.48,5.49,5.48,5.48,252000.0,5.2091,5.2186,5.2091,5.2091,252000.0
2013-05-08 13:10:00,5.48,5.49,5.48,5.49,273600.0,5.2091,5.2186,5.2091,5.2186,273600.0
2013-05-08 13:20:00,5.48,5.49,5.48,5.48,148800.0,5.2091,5.2186,5.2091,5.2091,148800.0
2013-05-08 13:30:00,5.49,5.49,5.48,5.48,175200.0,5.2186,5.2186,5.2091,5.2091,175200.0
2013-05-08 13:40:00,5.48,5.48,5.47,5.47,326400.0,5.2091,5.2091,5.1996,5.1996,326400.0
2013-05-08 13:50:00,5.47,5.48,5.47,5.47,280800.0,5.1996,5.2091,5.1996,5.1996,280800.0
2013-05-08 14:00:00,5.47,5.48,5.47,5.48,307200.0,5.1996,5.2091,5.1996,5.2091,307200.0
2013-05-08 14:10:00,5.48,5.48,5.47,5.48,508800.0,5.2091,5.2091,5.1996,5.2091,508800.0
2013-05-08 14:20:00,5.48,5.48,5.47,5.48,297600.0,5.2091,5.2091,5.1996,5.2091,297600.0
2013-05-08 14:30:00,5.47,5.47,5.45,5.46,950400.0,5.1996,5.1996,5.1806,5.1901,950400.0
2013-05-08 14:40:00,5.46,5.46,5.44,5.45,441600.0,5.1901,5.1901,5.1711,5.1806,441600.0
2013-05-08 14:50:00,5.45,5.46,5.45,5.46,415200.0,5.1806,5.1901,5.1806,5.1901,415200.0
2013-05-08 15:00:00,5.46,5.47,5.46,5.47,398400.0,5.1901,5.1996,5.1901,5.1996,398400.0
2013-05-08 15:10:00,5.47,5.48,5.47,5.48,753600.0,5.1996,5.2091,5.1996,5.2091,753600.0
2013-05-08 15:20:00,5.48,5.5,5.48,5.49,1408800.0,5.2091,5.2281,5.2091,5.2186,1408800.0
2013-05-08 15:30:00,5.49,5.5,5.49,5.49,782400.0,5.2186,5.2281,5.2186,5.2186,782400.0
2013-05-08 15:40:00,5.49,5.5,5.49,5.5,612000.0,5.2186,5.2281,5.2186,5.2281,612000.0
2013-05-08 15:50:00,5.5,5.51,5.49,5.5,2004000.0,5.2281,5.2376,5.2186,5.2281,2004000.0
2013-05-09 09:30:00,5.49,5.51,5.49,5.5,1706400.0,5.2186,5.2376,5.2186,5.2281,1706400.0
2013-05-09 09:40:00,5.5,5.51,5.49,5.49,751200.0,5.2281,5.2376,5.2186,5.2186,751200.0
2013-05-09 09:50:00,5.48,5.51,5.48,5.51,890400.0,5.2091,5.2376,5.2091,5.2376,890400.0
2013-05-09 10:00:00,5.5,5.5,5.47,5.47,1740000.0,5.2281,5.2281,5.1996,5.1996,1740000.0
2013-05-09 10:10:00,5.47,5.48,5.46,5.47,921600.0,5.1996,5.2091,5.1901,5.1996,921600.0
2013-05-09 10:20:00,5.46,5.47,5.45,5.46,1286400.0,5.1901,5.1996,5.1806,5.1901,1286400.0
2013-05-09 10:30:00,5.46,5.48,5.46,5.47,470400.0,5.1901,5.2091,5.1901,5.1996,470400.0
2013-05-09 10:40:00,5.47,5.48,5.47,5.48,206400.0,5.1996,5.2091,5.1996,5.2091,206400.0
2013-05-09 10:50:00,5.48,5.48,5.46,5.46,427200.0,5.2091,5.2091,5.1901,5.1901,427200.0
2013-05-09 11:00:00,5.46,5.48,5.46,5.48,609600.0,5.1901,5.2091,5.1901,5.2091,609600.0
2013-05-09 11:10:00,5.48,5.48,5.46,5.46,400800.0,5.2091,5.2091,5.1901,5.1901,400800.0
2013-05-09 11:20:00,5.47,5.48,5.47,5.48,823200.0,5.1996,5.2091,5.1996,5.2091,823200.0
2013-05-09 11:30:00,5.49,5.49,5.48,5.48,604800.0,5.2186,5.2186,5.2091,5.2091,604800.0
2013-05-09 11:40:00,5.48,5.49,5.48,5.48,393600.0,5.2091,5.2186,5.2091,5.2091,393600.0
2013-05-09 11:50:00,5.48,5.48,5.48,5.48,64800.0,5.2091,5.2091,5.2091,5.2091,64800.0
2013-05-09 12:00:00,5.48,5.49,5.47,5.48,345600.0,5.2091,5.2186,5.1996,5.2091,345600.0
2013-05-09 12:10:00,5.48,5.48,5.47,5.47,69600.0,5.2091,5.2091,5.1996,5.1996,69600.0
2013-05-09 12:20:00,5.48,5.48,5.46,5.47,590400.0,5.2091,5.2091,5.1901,5.1996,590400.0
2013-05-09 12:30:00,5.47,5.48,5.47,5.48,134400.0,5.1996,5.2091,5.1996,5.2091,134400.0
2013-05-09 12:40:00,5.48,5.48,5.48,5.48,129600.0,5.2091,5.2091,5.2091,5.2091,129600.0
2013-05-09 12:50:00,5.48,5.5,5.48,5.5,684000.0,5.2091,5.2281,5.2091,5.2281,684000.0
2013-05-09 13:00:00,5.5,5.51,5.49,5.51,1396800.0,5.2281,5.2376,5.2186,5.2376,1396800.0
2013-05-09 13:10:00,5.51,5.51,5.5,5.51,477600.0,5.2376,5.2376,5.2281,5.2376,477600.0
2013-05-09 13:20:00,5.51,5.51,5.51,5.51,309600.0,5.2376,5.2376,5.2376,5.2376,309600.0
2013-05-09 13:30:00,5.51,5.53,5.51,5.52,969600.0,5.2376,5.2566,5.2376,5.2471,969600.0
2013-05-09 13:40:00,5.52,5.54,5.52,5.54,1646400.0,5.2471,5.2661,5.2471,5.2661,1646400.0
2013-05-09 13:50:00,5.53,5.53,5.52,5.53,688800.0,5.2566,5.2566,5.2471,5.2566,688800.0
2013-05-09 14:00:00,5.53,5.53,5.51,5.51,391200.0,5.2566,5.2566,5.2376,5.2376,391200.0
2013-05-09 14:10:00,5.51,5.52,5.51,5.52,208800.0,5.2376,5.2471,5.2376,5.2471,208800.0
2013-05-09 14:20:00,5.52,5.52,5.51,5.52,324000.0,5.2471,5.2471,5.2376,5.2471,324000.0
2013-05-09 14:30:00,5.52,5.52,5.49,5.49,835200.0,5.2471,5.2471,5.2186,5.2186,835200.0
2013-05-09 14:40:00,5.49,5.49,5.47,5.47,811200.0,5.2186,5.2186,5.1996,5.1996,811200.0
2013-05-09 14:50:00,5.47,5.47,5.44,5.44,2462400.0,5.1996,5.1996,5.1711,5.1711,2462400.0
2013-05-09 15:00:00,5.44,5.46,5.41,5.45,2169600.0,5.1711,5.1901,5.1425,5.1806,2169600.0
2013-05-09 15:10:00,5.45,5.46,5.43,5.46,1089600.0,5.1806,5.1901,5.1615,5.1901,1089600.0
2013-05-09 15:20:00,5.46,5.47,5.45,5.47,542400.0,5.1901,5.1996,5.1806,5.1996,542400.0
2013-05-09 15:30:00,5.47,5.48,5.45,5.45,1142400.0,5.1996,5.2091,5.1806,5.1806,1142400.0
2013-05-09 15:40:00,5.45,5.46,5.43,5.44,1024800.0,5.1806,5.1901,5.1615,5.1711,1024800.0
2013-05-09 15:50:00,5.45,5.45,5.41,5.45,2467200.0,5.1806,5.1806,5.1425,5.1806,2467200.0
2013-05-10 09:30:00,5.46,5.49,5.45,5.47,1740000.0,5.1901,5.2186,5.1806,5.1996,1740000.0
2013-05-10 09:40:00,5.47,5.48,5.45,5.46,1276800.0,5.1996,5.2091,5.1806,5.1901,1276800.0
2013-05-10 09:50:00,5.46,5.5,5.45,5.49,792000.0,5.1901,5.2281,5.1806,5.2186,792000.0
2013-05-10 10:00:00,5.49,5.51,5.48,5.49,1315200.0,5.2186,5.2376,5.2091,5.2186,1315200.0
2013-05-10 10:10:00,5.49,5.5,5.49,5.49,703200.0,5.2186,5.2281,5.2186,5.2186,703200.0
2013-05-10 10:20:00,5.49,5.49,5.47,5.47,691200.0,5.2186,5.2186,5.1996,5.1996,691200.0
2013-05-10 10:30:00,5.47,5.47,5.43,5.44,1632000.0,5.1996,5.1996,5.1615,5.1711,1632000.0
2013-05-10 10:40:00,5.44,5.46,5.43,5.45,643200.0,5.1711,5.1901,5.1615,5.1806,643200.0
2013-05-10 10:50:00,5.45,5.46,5.44,5.46,492000.0,5.1806,5.1901,5.1711,5.1901,492000.0
2013-05-10 11:00:00,5.46,5.47,5.45,5.47,688800.0,5.1901,5.1996,5.1806,5.1996,688800.0
2013-05-10 11:10:00,5.47,5.47,5.46,5.46,460800.0,5.1996,5.1996,5.1901,5.1901,460800.0
2013-05-10 11:20:00,5.46,5.47,5.45,5.47,312000.0,5.1901,5.1996,5.1806,5.1996,312000.0
2013-05-10 11:30:00,5.47,5.49,5.47,5.48,849600.0,5.1996,5.2186,5.1996,5.2091,849600.0
2013-05-10 11:40:00,5.47,5.48,5.45,5.45,453600.0,5.1996,5.2091,5.1806,5.1806,453600.0
2013-05-10 11:50:00,5.45,5.45,5.43,5.43,832800.0,5.1806,5.1806,5.1615,5.1615,832800.0
2013-05-10 12:00:00,5.43,5.44,5.42,5.42,494400.0,5.1615,5.1711,5.152,5.152,494400.0
2013-05-10 12:10:00,5.42,5.45,5.42,5.44,357600.0,5.152,5.1806,5.152,5.1711,357600.0
2013-05-10 12:20:00,5.44,5.45,5.44,5.45,132000.0,5.1711,5.1806,5.1711,5.1806,132000.0
2013-05-10 12:30:00,5.45,5.45,5.44,5.44,189600.0,5.1806,5.1806,5.1711,5.1711,189600.0
2013-05-10 12:40:00,5.44,5.46,5.44,5.45,417600.0,5.1711,5.1901,5.1711,5.1806,417600.0
2013-05-10 12:50:00,5.45,5.46,5.45,5.45,103200.0,5.1806,5.1901,5.1806,5.1806,103200.0
2013-05-10 13:00:00,5.45,5.47,5.45,5.46,321600.0,5.1806,5.1996,5.1806,5.1901,321600.0
2013-05-10 13:10:00,5.47,5.47,5.46,5.46,189600.0,5.1996,5.1996,5.1901,5.1901,189600.0
2013-05-10 13:20:00,5.46,5.48,5.46,5.47,477600.0,5.1901,5.2091,5.1901,5.1996,477600.0
2013-05-10 13:30:00,5.47,5.48,5.46,5.46,88800.0,5.1996,5.2091,5.1901,5.1901,88800.0
2013-05-10 13:40:00,5.46,5.47,5.46,5.47,33600.0,5.1901,5.1996,5.1901,5.1996,33600.0
2013-05-10 13:50:00,5.46,5.47,5.46,5.46,381600.0,5.1901,5.1996,5.1901,5.1901,381600.0
2013-05-10 14:00:00,5.46,5.47,5.46,5.47,163200.0,5.1901,5.1996,5.1901,5.1996,163200.0
2013-05-10 14:10:00,5.48,5.48,5.47,5.47,441600.0,5.2091,5.2091,5.1996,5.1996,441600.0
2013-05-10 14:20:00,5.47,5.48,5.46,5.48,96000.0,5.1996,5.2091,5.1901,5.2091,96000.0
2013-05-10 14:30:00,5.48,5.48,5.47,5.47,489600.0,5.2091,5.2091,5.1996,5.1996,489600.0
2013-05-10 14:40:00,5.47,5.48,5.47,5.48,422400.0,5.1996,5.2091,5.1996,5.2091,422400.0
2013-05-10 14:50:00,5.48,5.48,5.47,5.47,134400.0,5.2091,5.2091,5.1996,5.1996,134400.0
2013-05-10 15:00:00,5.47,5.48,5.47,5.48,81600.0,5.1996,5.2091,5.1996,5.2091,81600.0
2013-05-10 15:10:00,5.48,5.49,5.48,5.48,180000.0,5.2091,5.2186,5.2091,5.2091,180000.0
2013-05-10 15:20:00,5.48,5.48,5.47,5.47,290400.0,5.2091,5.2091,5.1996,5.1996,290400.0
2013-05-10 15:30:00,5.47,5.48,5.47,5.47,393600.0,5.1996,5.2091,5.1996,5.1996,393600.0
2013-05-10 15:40:00,5.47,5.51,5.47,5.5,1171200.0,5.1996,5.2376,5.1996,5.2281,1171200.0
2013-05-10 15:50:00,5.51,5.52,5.5,5.51,2124000.0,5.2376,5.2471,5.2281,5.2376,2124000.0
2013-05-13 09:30:00,5.49,5.5,5.48,5.49,996000.0,5.2186,5.2281,5.2091,5.2186,996000.0
2013-05-13 09:40:00,5.49,5.49,5.47,5.48,859200.0,5.2186,5.2186,5.1996,5.2091,859200.0
2013-05-13 09:50:00,5.48,5.48,5.45,5.46,1365600.0,5.2091,5.2091,5.1806,5.1901,1365600.0
2013-05-13 10:00:00,5.46,5.49,5.45,5.49,1058400.0,5.1901,5.2186,5.1806,5.2186,1058400.0
2013-05-13 10:10:00,5.49,5.51,5.49,5.5,1396800.0,5.2186,5.2376,5.2186,5.2281,1396800.0
2013-05-13 10:20:00,5.5,5.5,5.48,5.49,609600.0,5.2281,5.2281,5.2091,5.2186,609600.0
2013-05-13 10:30:00,5.49,5.51,5.49,5.5,638400.0,5.2186,5.2376,5.2186,5.2281,638400.0
2013-05-13 10:40:00,5.51,5.51,5.5,5.51,376800.0,5.2376,5.2376,5.2281,5.2376,376800.0
2013-05-13 10:50:00,5.51,5.51,5.5,5.5,348000.0,5.2376,5.2376,5.2281,5.2281,348000.0
2013-05-13 11:00:00,5.5,5.5,5.49,5.5,278400.0,5.2281,5.2281,5.2186,5.2281,278400.0
2013-05-13 11:10:00,5.49,5.51,5.49,5.5,391200.0,5.2186,5.2376,5.2186,5.2281,391200.0
2013-05-13 11:20:00,5.5,5.5,5.48,5.5,516000.0,5.2281,5.2281,5.2091,5.2281,516000.0
2013-05-13 11:30:00,5.5,5.52,5.5,5.52,655200.0,5.2281,5.2471,5.2281,5.2471,655200.0
2013-05-13 11:40:00,5.52,5.53,5.51,5.52,957600.0,5.2471,5.2566,5.2376,5.2471,957600.0
2013-05-13 11:50:00,5.52,5.53,5.52,5.53,933600.0,5.2471,5.2566,5.2471,5.2566,933600.0
2013-05-13 12:00:00,5.53,5.54,5.53,5.54,840000.0,5.2566,5.2661,5.2566,5.2661,840000.0
2013-05-13 12:10:00,5.54,5.54,5.54,5.54,1303200.0,5.2661,5.2661,5.2661,5.2661,1303200.0
2013-05-13 12:20:00,5.54,5.55,5.53,5.53,813600.0,5.2661,5.2756,5.2566,5.2566,813600.0
2013-05-13 12:30:00,5.53,5.54,5.53,5.53,424800.0,5.2566,5.2661,5.2566,5.2566,424800.0
2013-05-13 12:40:00,5.53,5.53,5.53,5.53,501600.0,5.2566,5.2566,5.2566,5.2566,501600.0
2013-05-13 12:50:00,5.53,5.53,5.52,5.53,1269600.0,5.2566,5.2566,5.2471,5.2566,1269600.0
2013-05-13 13:00:00,5.53,5.53,5.53,5.53,360000.0,5.2566,5.2566,5.2566,5.2566,360000.0
2013-05-13 13:10:00,5.53,5.54,5.53,5.54,247200.0,5.2566,5.2661,5.2566,5.2661,247200.0
2013-05-13 13:20:00,5.54,5.54,5.52,5.52,564000.0,5.2661,5.2661,5.2471,5.2471,564000.0
2013-05-13 13:30:00,5.52,5.52,5.51,5.51,482400.0,5.2471,5.2471,5.2376,5.2376,482400.0
2013-05-13 13:40:00,5.51,5.51,5.5,5.5,547200.0,5.2376,5.2376,5.2281,5.2281,547200.0
2013-05-13 13:50:00,5.5,5.51,5.5,5.51,225600.0,5.2281,5.2376,5.2281,5.2376,225600.0
2013-05-13 14:00:00,5.5,5.51,5.5,5.51,252000.0,5.2281,5.2376,5.2281,5.2376,252000.0
2013-05-13 14:10:00,5.51,5.51,5.5,5.51,177600.0,5.2376,5.2376,5.2281,5.2376,177600.0
2013-05-13 14:20:00,5.51,5.51,5.5,5.51,170400.0,5.2376,5.2376,5.2281,5.2376,170400.0
2013-05-13 14:30:00,5.51,5.52,5.51,5.52,348000.0,5.2376,5.2471,5.2376,5.2471,348000.0
2013-05-13 14:40:00,5.52,5.52,5.52,5.52,139200.0,5.2471,5.2471,5.2471,5.2471,139200.0
2013-05-13 14:50:00,5.52,5.53,5.52,5.53,374400.0,5.2471,5.2566,5.2471,5.2566,374400.0
2013-05-13 15:00:00,5.53,5.53,5.51,5.51,292800.0,5.2566,5.2566,5.2376,5.2376,292800.0
2013-05-13 15:10:00,5.51,5.51,5.49,5.51,727200.0,5.2376,5.2376,5.2186,5.2376,727200.0
2013-05-13 15:20:00,5.51,5.51,5.5,5.51,69600.0,5.2376,5.2376,5.2281,5.2376,69600.0
2013-05-13 15:30:00,5.51,5.52,5.51,5.52,374400.0,5.2376,5.2471,5.2376,5.2471,374400.0
2013-05-13 15:40:00,5.52,5.52,5.51,5.52,559200.0,5.2471,5.2471,5.2376,5.2471,559200.0
2013-05-13 15:50:00,5.51,5.53,5.51,5.52,1644000.0,5.2376,5.2566,5.2376,5.2471,1644000.0
2013-05-14 09:30:00,5.53,5.58,5.53,5.57,3962400.0,5.2566,5.3041,5.2566,5.2946,3962400.0
2013-05-14 09:40:00,5.57,5.59,5.57,5.58,2210400.0,5.2946,5.3136,5.2946,5.3041,2210400.0
2013-05-14 09:50:00,5.58,5.6,5.58,5.59,2289600.0,5.3041,5.3231,5.3041,5.3136,2289600.0
2013-05-14 10:00:00,5.59,5.61,5.59,5.61,1166400.0,5.3136,5.3326,5.3136,5.3326,1166400.0
2013-05-14 10:10:00,5.6,5.62,5.6,5.62,739200.0,5.3231,5.3422,5.3231,5.3422,739200.0
2013-05-14 10:20:00,5.62,5.64,5.61,5.64,1034400.0,5.3422,5.3612,5.3326,5.3612,1034400.0
2013-05-14 10:30:00,5.63,5.65,5.63,5.65,955200.0,5.3517,5.3707,5.3517,5.3707,955200.0
2013-05-14 10:40:00,5.65,5.65,5.64,5.65,566400.0,5.3707,5.3707,5.3612,5.3707,566400.0
2013-05-14 10:50:00,5.65,5.67,5.65,5.67,499200.0,5.3707,5.3897,5.3707,5.3897,499200.0
2013-05-14 11:00:00,5.66,5.67,5.65,5.65,614400.0,5.3802,5.3897,5.3707,5.3707,614400.0
2013-05-14 11:10:00,5.65,5.66,5.65,5.66,249600.0,5.3707,5.3802,5.3707,5.3802,249600.0
2013-05-14 11:20:00,5.66,5.66,5.65,5.66,177600.0,5.3802,5.3802,5.3707,5.3802,177600.0
2013-05-14 11:30:00,5.66,5.67,5.65,5.66,501600.0,5.3802,5.3897,5.3707,5.3802,501600.0
2013-05-14 11:40:00,5.67,5.68,5.66,5.67,988800.0,5.3897,5.3992,5.3802,5.3897,988800.0
2013-05-14 11:50:00,5.67,5.67,5.66,5.67,304800.0,5.3897,5.3897,5.3802,5.3897,304800.0
2013-05-14 12:00:00,5.67,5.67,5.66,5.67,422400.0,5.3897,5.3897,5.3802,5.3897,422400.0
2013-05-14 12:10:00,5.67,5.69,5.67,5.69,842400.0,5.3897,5.4087,5.3897,5.4087,842400.0
2013-05-14 12:20:00,5.69,5.69,5.67,5.67,201600.0,5.4087,5.4087,5.3897,5.3897,201600.0
2013-05-14 12:30:00,5.67,5.68,5.67,5.67,379200.0,5.3897,5.3992,5.3897,5.3897,379200.0
2013-05-14 12:40:00,5.67,5.68,5.66,5.67,132000.0,5.3897,5.3992,5.3802,5.3897,132000.0
2013-05-14 12:50:00,5.66,5.66,5.66,5.66,108000.0,5.3802,5.3802,5.3802,5.3802,108000.0
2013-05-14 13:00:00,5.66,5.67,5.66,5.67,225600.0,5.3802,5.3897,5.3802,5.3897,225600.0
2013-05-14 13:10:00,5.67,5.67,5.66,5.67,249600.0,5.3897,5.3897,5.3802,5.3897,249600.0
2013-05-14 13:20:00,5.67,5.67,5.67,5.67,62400.0,5.3897,5.3897,5.3897,5.3897,62400.0
2013-05-14 13:30:00,5.67,5.68,5.67,5.68,228000.0,5.3897,5.3992,5.3897,5.3992,228000.0
2013-05-14 13:40:00,5.68,5.68,5.67,5.67,69600.0,5.3992,5.3992,5.3897,5.3897,69600.0
2013-05-14 13:50:00,5.67,5.67,5.65,5.66,432000.0,5.3897,5.3897,5.3707,5.3802,432000.0
2013-05-14 14:00:00,5.65,5.66,5.64,5.65,652800.0,5.3707,5.3802,5.3612,5.3707,652800.0
2013-05-14 14:10:00,5.65,5.66,5.65,5.66,182400.0,5.3707,5.3802,5.3707,5.3802,182400.0
2013-05-14 14:20:00,5.65,5.65,5.64,5.65,693600.0,5.3707,5.3707,5.3612,5.3707,693600.0
2013-05-14 14:30:00,5.66,5.68,5.65,5.67,463200.0,5.3802,5.3992,5.3707,5.3897,463200.0
2013-05-14 14:40:00,5.67,5.67,5.66,5.66,69600.0,5.3897,5.3897,5.3802,5.3802,69600.0
2013-05-14 14:50:00,5.66,5.66,5.64,5.64,252000.0,5.3802,5.3802,5.3612,5.3612,252000.0
2013-05-14 15:00:00,5.64,5.66,5.64,5.66,499200.0,5.3612,5.3802,5.3612,5.3802,499200.0
2013-05-14 15:10:00,5.66,5.67,5.66,5.67,280800.0,5.3802,5.3897,5.3802,5.3897,280800.0
2013-05-14 15:20:00,5.67,5.67,5.66,5.66,69600.0,5.3897,5.3897,5.3802,5.3802,69600.0
2013-05-14 15:30:00,5.66,5.69,5.66,5.68,585600.0,5.3802,5.4087,5.3802,5.3992,585600.0
2013-05-14 15:40:00,5.69,5.7,5.68,5.7,592800.0,5.4087,5.4182,5.3992,5.4182,592800.0
2013-05-14 15:50:00,5.7,5.7,5.68,5.7,1591200.0,5.4182,5.4182,5.3992,5.4182,1591200.0
2013-05-15 09:30:00,5.66,5.69,5.66,5.67,1432800.0,5.3802,5.4087,5.3802,5.3897,1432800.0
2013-05-15 09:40:00,5.68,5.68,5.66,5.67,1056000.0,5.3992,5.3992,5.3802,5.3897,1056000.0
2013-05-15 09:50:00,5.66,5.68,5.66,5.68,924000.0,5.3802,5.3992,5.3802,5.3992,924000.0
2013-05-15 10:00:00,5.68,5.7,5.68,5.69,1300800.0,5.3992,5.4182,5.3992,5.4087,1300800.0
2013-05-15 10:10:00,5.69,5.69,5.68,5.69,892800.0,5.4087,5.4087,5.3992,5.4087,892800.0
2013-05-15 10:20:00,5.69,5.7,5.68,5.68,417600.0,5.4087,5.4182,5.3992,5.3992,417600.0
2013-05-15 10:30:00,5.68,5.7,5.68,5.7,381600.0,5.3992,5.4182,5.3992,5.4182,381600.0
2013-05-15 10:40:00,5.7,5.7,5.68,5.68,600000.0,5.4182,5.4182,5.3992,5.3992,600000.0
2013-05-15 10:50:00,5.68,5.71,5.68,5.7,439200.0,5.3992,5.4277,5.3992,5.4182,439200.0
2013-05-15 11:00:00,5.71,5.73,5.71,5.73,1406400.0,5.4277,5.4467,5.4277,5.4467,1406400.0
2013-05-15 11:10:00,5.73,5.75,5.73,5.74,1116000.0,5.4467,5.4657,5.4467,5.4562,1116000.0
2013-05-15 11:20:00,5.74,5.74,5.73,5.74,268800.0,5.4562,5.4562,5.4467,5.4562,268800.0
2013-05-15 11:30:00,5.74,5.76,5.73,5.76,446400.0,5.4562,5.4752,5.4467,5.4752,446400.0
2013-05-15 11:40:00,5.76,5.76,5.75,5.75,374400.0,5.4752,5.4752,5.4657,5.4657,374400.0
2013-05-15 11:50:00,5.75,5.77,5.75,5.77,552000.0,5.4657,5.4847,5.4657,5.4847,552000.0
2013-05-15 12:00:00,5.77,5.79,5.76,5.78,571200.0,5.4847,5.5037,5.4752,5.4942,571200.0
2013-05-15 12:10:00,5.78,5.8,5.78,5.79,585600.0,5.4942,5.5133,5.4942,5.5037,585600.0
2013-05-15 12:20:00,5.79,5.79,5.78,5.79,468000.0,5.5037,5.5037,5.4942,5.5037,468000.0
2013-05-15 12:30:00,5.79,5.81,5.79,5.81,516000.0,5.5037,5.5228,5.5037,5.5228,516000.0
2013-05-15 12:40:00,5.81,5.82,5.81,5.81,403200.0,5.5228,5.5323,5.5228,5.5228,403200.0
2013-05-15 12:50:00,5.81,5.81,5.8,5.8,633600.0,5.5228,5.5228,5.5133,5.5133,633600.0
2013-05-15 13:00:00,5.8,5.8,5.79,5.79,444000.0,5.5133,5.5133,5.5037,5.5037,444000.0
2013-05-15 13:10:00,5.79,5.8,5.78,5.78,520800.0,5.5037,5.5133,5.4942,5.4942,520800.0
2013-05-15 13:20:00,5.78,5.78,5.77,5.77,1063200.0,5.4942,5.4942,5.4847,5.4847,1063200.0
2013-05-15 13:30:00,5.77,5.78,5.77,5.77,631200.0,5.4847,5.4942,5.4847,5.4847,631200.0
2013-05-15 13:40:00,5.77,5.77,5.76,5.77,388800.0,5.4847,5.4847,5.4752,5.4847,388800.0
2013-05-15 13:50:00,5.77,5.77,5.75,5.75,633600.0,5.4847,5.4847,5.4657,5.4657,633600.0
2013-05-15 14:00:00,5.74,5.76,5.74,5.75,213600.0,5.4562,5.4752,5.4562,5.4657,213600.0
2013-05-15 14:10:00,5.75,5.75,5.73,5.73,1070400.0,5.4657,5.4657,5.4467,5.4467,1070400.0
2013-05-15 14:20:00,5.73,5.74,5.72,5.74,962400.0,5.4467,5.4562,5.4372,5.4562,962400.0
2013-05-15 14:30:00,5.74,5.75,5.73,5.73,554400.0,5.4562,5.4657,5.4467,5.4467,554400.0
2013-05-15 14:40:00,5.74,5.74,5.7,5.72,1483200.0,5.4562,5.4562,5.4182,5.4372,1483200.0
2013-05-15 14:50:00,5.72,5.73,5.7,5.72,549600.0,5.4372,5.4467,5.4182,5.4372,549600.0
2013-05-15 15:00:00,5.72,5.74,5.71,5.74,880800.0,5.4372,5.4562,5.4277,5.4562,880800.0
2013-05-15 15:10:00,5.74,5.76,5.73,5.74,758400.0,5.4562,5.4752,5.4467,5.4562,758400.0
2013-05-15 15:20:00,5.73,5.75,5.73,5.75,453600.0,5.4467,5.4657,5.4467,5.4657,453600.0
2013-05-15 15:30:00,5.75,5.77,5.75,5.77,451200.0,5.4657,5.4847,5.4657,5.4847,451200.0
2013-05-15 15:40:00,5.77,5.78,5.77,5.77,1372800.0,5.4847,5.4942,5.4847,5.4847,1372800.0
2013-05-15 15:50:00,5.77,5.79,5.77,5.78,1922400.0,5.4847,5.5037,5.4847,5.4942,1922400.0
2013-05-16 09:30:00,5.75,5.78,5.74,5.77,1137600.0,5.4657,5.4942,5.4562,5.4847,1137600.0
2013-05-16 09:40:00,5.77,5.78,5.76,5.77,988800.0,5.4847,5.4942,5.4752,5.4847,988800.0
2013-05-16 09:50:00,5.77,5.8,5.77,5.79,1490400.0,5.4847,5.5133,5.4847,5.5037,1490400.0
2013-05-16 10:00:00,5.79,5.79,5.73,5.73,2724000.0,5.5037,5.5037,5.4467,5.4467,2724000.0
2013-05-16 10:10:00,5.74,5.77,5.74,5.76,1075200.0,5.4562,5.4847,5.4562,5.4752,1075200.0
2013-05-16 10:20:00,5.76,5.77,5.75,5.75,643200.0,5.4752,5.4847,5.4657,5.4657,643200.0
2013-05-16 10:30:00,5.75,5.78,5.75,5.78,787200.0,5.4657,5.4942,5.4657,5.4942,787200.0
2013-05-16 10:40:00,5.77,5.78,5.75,5.77,530400.0,5.4847,5.4942,5.4657,5.4847,530400.0
2013-05-16 10:50:00,5.77,5.78,5.76,5.77,391200.0,5.4847,5.4942,5.4752,5.4847,391200.0
2013-05-16 11:00:00,5.77,5.78,5.77,5.77,420000.0,5.4847,5.4942,5.4847,5.4847,420000.0
2013-05-16 11:10:00,5.78,5.81,5.78,5.79,1420800.0,5.4942,5.5228,5.4942,5.5037,1420800.0
2013-05-16 11:20:00,5.79,5.79,5.78,5.78,823200.0,5.5037,5.5037,5.4942,5.4942,823200.0
2013-05-16 11:30:00,5.79,5.81,5.79,5.8,508800.0,5.5037,5.5228,5.5037,5.5133,508800.0
2013-05-16 11:40:00,5.81,5.81,5.79,5.8,192000.0,5.5228,5.5228,5.5037,5.5133,192000.0
2013-05-16 11:50:00,5.8,5.8,5.79,5.79,369600.0,5.5133,5.5133,5.5037,5.5037,369600.0
2013-05-16 12:00:00,5.79,5.79,5.78,5.78,590400.0,5.5037,5.5037,5.4942,5.4942,590400.0
2013-05-16 12:10:00,5.79,5.79,5.78,5.79,216000.0,5.5037,5.5037,5.4942,5.5037,216000.0
2013-05-16 12:20:00,5.79,5.79,5.77,5.78,194400.0,5.5037,5.5037,5.4847,5.4942,194400.0
2013-05-16 12:30:00,5.77,5.78,5.77,5.77,237600.0,5.4847,5.4942,5.4847,5.4847,237600.0
2013-05-16 12:40:00,5.77,5.77,5.77,5.77,108000.0,5.4847,5.4847,5.4847,5.4847,108000.0
2013-05-16 12:50:00,5.77,5.78,5.77,5.78,228000.0,5.4847,5.4942,5.4847,5.4942,228000.0
2013-05-16 13:00:00,5.77,5.78,5.77,5.77,412800.0,5.4847,5.4942,5.4847,5.4847,412800.0
2013-05-16 13:10:00,5.77,5.78,5.77,5.77,136800.0,5.4847,5.4942,5.4847,5.4847,136800.0
2013-05-16 13:20:00,5.77,5.77,5.77,5.77,247200.0,5.4847,5.4847,5.4847,5.4847,247200.0
2013-05-16 13:30:00,5.77,5.78,5.77,5.77,79200.0,5.4847,5.4942,5.4847,5.4847,79200.0
2013-05-16 13:40:00,5.77,5.78,5.77,5.77,151200.0,5.4847,5.4942,5.4847,5.4847,151200.0
2013-05-16 13:50:00,5.77,5.77,5.77,5.77,120000.0,5.4847,5.4847,5.4847,5.4847,120000.0
2013-05-16 14:00:00,5.77,5.79,5.77,5.79,355200.0,5.4847,5.5037,5.4847,5.5037,355200.0
2013-05-16 14:10:00,5.79,5.8,5.78,5.79,535200.0,5.5037,5.5133,5.4942,5.5037,535200.0
2013-05-16 14:20:00,5.79,5.79,5.78,5.79,187200.0,5.5037,5.5037,5.4942,5.5037,187200.0
2013-05-16 14:30:00,5.79,5.79,5.79,5.79,57600.0,5.5037,5.5037,5.5037,5.5037,57600.0
2013-05-16 14:40:00,5.78,5.78,5.76,5.77,681600.0,5.4942,5.4942,5.4752,5.4847,681600.0
2013-05-16 14:50:00,5.77,5.77,5.74,5.75,681600.0,5.4847,5.4847,5.4562,5.4657,681600.0
2013-05-16 15:00:00,5.75,5.76,5.75,5.76,600000.0,5.4657,5.4752,5.4657,5.4752,600000.0
2013-05-16 15:10:00,5.75,5.76,5.72,5.72,480000.0,5.4657,5.4752,5.4372,5.4372,480000.0
2013-05-16 15:20:00,5.72,5.73,5.7,5.72,1027200.0,5.4372,5.4467,5.4182,5.4372,1027200.0
2013-05-16 15:30:00,5.72,5.72,5.68,5.69,1303200.0,5.4372,5.4372,5.3992,5.4087,1303200.0
2013-05-16 15:40:00,5.69,5.71,5.68,5.68,1675200.0,5.4087,5.4277,5.3992,5.3992,1675200.0
2013-05-16 15:50:00,5.69,5.71,5.68,5.7,2176800.0,5.4087,5.4277,5.3992,5.4182,2176800.0
2013-05-17 09:30:00,5.77,5.78,5.76,5.77,2119200.0,5.4847,5.4942,5.4752,5.4847,2119200.0
2013-05-17 09:40:00,5.77,5.77,5.74,5.76,1639200.0,5.4847,5.4847,5.4562,5.4752,1639200.0
2013-05-17 09:50:00,5.76,5.79,5.75,5.79,2169600.0,5.4752,5.5037,5.4657,5.5037,2169600.0
2013-05-17 10:00:00,5.79,5.81,5.79,5.8,1612800.0,5.5037,5.5228,5.5037,5.5133,1612800.0
2013-05-17 10:10:00,5.79,5.8,5.78,5.8,962400.0,5.5037,5.5133,5.4942,5.5133,962400.0
2013-05-17 10:20:00,5.8,5.81,5.79,5.8,835200.0,5.5133,5.5228,5.5037,5.5133,835200.0
2013-05-17 10:30:00,5.8,5.81,5.79,5.79,504000.0,5.5133,5.5228,5.5037,5.5037,504000.0
2013-05-17 10:40:00,5.79,5.8,5.79,5.79,535200.0,5.5037,5.5133,5.5037,5.5037,535200.0
2013-05-17 10:50:00,5.79,5.79,5.77,5.77,1202400.0,5.5037,5.5037,5.4847,5.4847,1202400.0
2013-05-17 11:00:00,5.77,5.78,5.76,5.77,895200.0,5.4847,5.4942,5.4752,5.4847,895200.0
2013-05-17 11:10:00,5.76,5.78,5.75,5.78,792000.0,5.4752,5.4942,5.4657,5.4942,792000.0
2013-05-17 11:20:00,5.77,5.78,5.77,5.78,573600.0,5.4847,5.4942,5.4847,5.4942,573600.0
2013-05-17 11:30:00,5.78,5.79,5.78,5.79,259200.0,5.4942,5.5037,5.4942,5.5037,259200.0
2013-05-17 11:40:00,5.78,5.79,5.78,5.79,302400.0,5.4942,5.5037,5.4942,5.5037,302400.0
2013-05-17 11:50:00,5.79,5.79,5.78,5.78,182400.0,5.5037,5.5037,5.4942,5.4942,182400.0
2013-05-17 12:00:00,5.78,5.78,5.77,5.78,362400.0,5.4942,5.4942,5.4847,5.4942,362400.0
2013-05-17 12:10:00,5.78,5.78,5.77,5.78,213600.0,5.4942,5.4942,5.4847,5.4942,213600.0
2013-05-17 12:20:00,5.78,5.78,5.78,5.78,331200.0,5.4942,5.4942,5.4942,5.4942,331200.0
2013-05-17 12:30:00,5.78,5.79,5.78,5.78,216000.0,5.4942,5.5037,5.4942,5.4942,216000.0
2013-05-17 12:40:00,5.78,5.78,5.77,5.78,146400.0,5.4942,5.4942,5.4847,5.4942,146400.0
2013-05-17 12:50:00,5.78,5.78,5.77,5.77,228000.0,5.4942,5.4942,5.4847,5.4847,228000.0
2013-05-17 13:00:00,5.78,5.78,5.77,5.78,276000.0,5.4942,5.4942,5.4847,5.4942,276000.0
2013-05-17 13:10:00,5.78,5.78,5.78,5.78,194400.0,5.4942,5.4942,5.4942,5.4942,194400.0
2013-05-17 13:20:00,5.78,5.79,5.78,5.78,208800.0,5.4942,5.5037,5.4942,5.4942,208800.0
2013-05-17 13:30:00,5.79,5.79,5.78,5.79,151200.0,5.5037,5.5037,5.4942,5.5037,151200.0
2013-05-17 13:40:00,5.79,5.79,5.78,5.78,76800.0,5.5037,5.5037,5.4942,5.4942,76800.0
2013-05-17 13:50:00,5.78,5.79,5.78,5.78,146400.0,5.4942,5.5037,5.4942,5.4942,146400.0
2013-05-17 14:00:00,5.78,5.79,5.78,5.79,168000.0,5.4942,5.5037,5.4942,5.5037,168000.0
2013-05-17 14:10:00,5.79,5.8,5.79,5.8,1003200.0,5.5037,5.5133,5.5037,5.5133,1003200.0
2013-05-17 14:20:00,5.8,5.81,5.8,5.81,892800.0,5.5133,5.5228,5.5133,5.5228,892800.0
2013-05-17 14:30:00,5.81,5.82,5.81,5.82,928800.0,5.5228,5.5323,5.5228,5.5323,928800.0
2013-05-17 14:40:00,5.82,5.83,5.81,5.83,1456800.0,5.5323,5.5418,5.5228,5.5418,1456800.0
2013-05-17 14:50:00,5.83,5.85,5.83,5.85,1447200.0,5.5418,5.5608,5.5418,5.5608,1447200.0
2013-05-17 15:00:00,5.85,5.86,5.84,5.85,1048800.0,5.5608,5.5703,5.5513,5.5608,1048800.0
2013-05-17 15:10:00,5.85,5.85,5.84,5.85,871200.0,5.5608,5.5608,5.5513,5.5608,871200.0
2013-05-17 15:20:00,5.85,5.87,5.85,5.86,1084800.0,5.5608,5.5798,5.5608,5.5703,1084800.0
2013-05-17 15:30:00,5.87,5.88,5.86,5.87,1032000.0,5.5798,5.5893,5.5703,5.5798,1032000.0
2013-05-17 15:40:00,5.87,5.88,5.86,5.87,1384800.0,5.5798,5.5893,5.5703,5.5798,1384800.0
2013-05-17 15:50:00,5.87,5.87,5.86,5.87,1370400.0,5.5798,5.5798,5.5703,5.5798,1370400.0
2013-05-20 09:30:00,5.85,5.88,5.85,5.88,1744800.0,5.5608,5.5893,5.5608,5.5893,1744800.0
2013-05-20 09:40:00,5.88,5.88,5.85,5.85,1548000.0,5.5893,5.5893,5.5608,5.5608,1548000.0
2013-05-20 09:50:00,5.85,5.87,5.84,5.87,1308000.0,5.5608,5.5798,5.5513,5.5798,1308000.0
2013-05-20 10:00:00,5.87,5.89,5.87,5.88,1756800.0,5.5798,5.5988,5.5798,5.5893,1756800.0
2013-05-20 10:10:00,5.88,5.89,5.88,5.89,1233600.0,5.5893,5.5988,5.5893,5.5988,1233600.0
2013-05-20 10:20:00,5.89,5.89,5.87,5.88,554400.0,5.5988,5.5988,5.5798,5.5893,554400.0
2013-05-20 10:30:00,5.87,5.89,5.87,5.88,715200.0,5.5798,5.5988,5.5798,5.5893,715200.0
2013-05-20 10:40:00,5.88,5.89,5.88,5.89,592800.0,5.5893,5.5988,5.5893,5.5988,592800.0
2013-05-20 10:50:00,5.89,5.89,5.87,5.88,432000.0,5.5988,5.5988,5.5798,5.5893,432000.0
2013-05-20 11:00:00,5.88,5.9,5.88,5.9,1214400.0,5.5893,5.6083,5.5893,5.6083,1214400.0
2013-05-20 11:10:00,5.9,5.91,5.89,5.91,924000.0,5.6083,5.6178,5.5988,5.6178,924000.0
2013-05-20 11:20:00,5.9,5.91,5.9,5.9,1092000.0,5.6083,5.6178,5.6083,5.6083,1092000.0
2013-05-20 11:30:00,5.91,5.91,5.9,5.91,501600.0,5.6178,5.6178,5.6083,5.6178,501600.0
2013-05-20 11:40:00,5.91,5.92,5.91,5.92,1442400.0,5.6178,5.6273,5.6178,5.6273,1442400.0
2013-05-20 11:50:00,5.92,5.93,5.92,5.92,568800.0,5.6273,5.6368,5.6273,5.6273,568800.0
2013-05-20 12:00:00,5.93,5.93,5.93,5.93,400800.0,5.6368,5.6368,5.6368,5.6368,400800.0
2013-05-20 12:10:00,5.93,5.93,5.91,5.91,1044000.0,5.6368,5.6368,5.6178,5.6178,1044000.0
2013-05-20 12:20:00,5.91,5.92,5.91,5.92,432000.0,5.6178,5.6273,5.6178,5.6273,432000.0
2013-05-20 12:30:00,5.92,5.92,5.89,5.9,880800.0,5.6273,5.6273,5.5988,5.6083,880800.0
2013-05-20 12:40:00,5.9,5.9,5.9,5.9,345600.0,5.6083,5.6083,5.6083,5.6083,345600.0
2013-05-20 12:50:00,5.9,5.91,5.9,5.9,254400.0,5.6083,5.6178,5.6083,5.6083,254400.0
2013-05-20 13:00:00,5.9,5.91,5.89,5.9,304800.0,5.6083,5.6178,5.5988,5.6083,304800.0
2013-05-20 13:10:00,5.91,5.91,5.87,5.88,928800.0,5.6178,5.6178,5.5798,5.5893,928800.0
2013-05-20 13:20:00,5.87,5.88,5.86,5.87,1274400.0,5.5798,5.5893,5.5703,5.5798,1274400.0
2013-05-20 13:30:00,5.87,5.88,5.87,5.87,434400.0,5.5798,5.5893,5.5798,5.5798,434400.0
2013-05-20 13:40:00,5.87,5.87,5.84,5.86,931200.0,5.5798,5.5798,5.5513,5.5703,931200.0
2013-05-20 13:50:00,5.86,5.87,5.86,5.86,376800.0,5.5703,5.5798,5.5703,5.5703,376800.0
2013-05-20 14:00:00,5.86,5.86,5.83,5.85,669600.0,5.5703,5.5703,5.5418,5.5608,669600.0
2013-05-20 14:10:00,5.85,5.86,5.85,5.85,252000.0,5.5608,5.5703,5.5608,5.5608,252000.0
2013-05-20 14:20:00,5.85,5.88,5.85,5.88,400800.0,5.5608,5.5893,5.5608,5.5893,400800.0
2013-05-20 14:30:00,5.88,5.88,5.86,5.87,583200.0,5.5893,5.5893,5.5703,5.5798,583200.0
2013-05-20 14:40:00,5.86,5.87,5.86,5.87,271200.0,5.5703,5.5798,5.5703,5.5798,271200.0
2013-05-20 14:50:00,5.87,5.88,5.86,5.86,189600.0,5.5798,5.5893,5.5703,5.5703,189600.0
2013-05-20 15:00:00,5.87,5.88,5.86,5.87,194400.0,5.5798,5.5893,5.5703,5.5798,194400.0
2013-05-20 15:10:00,5.87,5.88,5.87,5.87,307200.0,5.5798,5.5893,5.5798,5.5798,307200.0
2013-05-20 15:20:00,5.87,5.88,5.86,5.88,309600.0,5.5798,5.5893,5.5703,5.5893,309600.0
2013-05-20 15:30:00,5.87,5.88,5.85,5.86,348000.0,5.5798,5.5893,5.5608,5.5703,348000.0
2013-05-20 15:40:00,5.86,5.87,5.85,5.86,460800.0,5.5703,5.5798,5.5608,5.5703,460800.0
2013-05-20 15:50:00,5.86,5.87,5.85,5.87,998400.0,5.5703,5.5798,5.5608,5.5798,998400.0
2013-05-21 09:30:00,5.88,5.91,5.87,5.9,2666400.0,5.5893,5.6178,5.5798,5.6083,2666400.0
2013-05-21 09:40:00,5.9,5.91,5.89,5.91,1497600.0,5.6083,5.6178,5.5988,5.6178,1497600.0
2013-05-21 09:50:00,5.91,5.93,5.91,5.91,1848000.0,5.6178,5.6368,5.6178,5.6178,1848000.0
2013-05-21 10:00:00,5.91,5.92,5.89,5.89,1197600.0,5.6178,5.6273,5.5988,5.5988,1197600.0
2013-05-21 10:10:00,5.89,5.89,5.85,5.87,1874400.0,5.5988,5.5988,5.5608,5.5798,1874400.0
2013-05-21 10:20:00,5.87,5.87,5.83,5.85,1584000.0,5.5798,5.5798,5.5418,5.5608,1584000.0
2013-05-21 10:30:00,5.85,5.85,5.82,5.85,1766400.0,5.5608,5.5608,5.5323,5.5608,1766400.0
2013-05-21 10:40:00,5.85,5.85,5.83,5.84,523200.0,5.5608,5.5608,5.5418,5.5513,523200.0
2013-05-21 10:50:00,5.84,5.85,5.83,5.85,520800.0,5.5513,5.5608,5.5418,5.5608,520800.0
2013-05-21 11:00:00,5.84,5.87,5.84,5.86,679200.0,5.5513,5.5798,5.5513,5.5703,679200.0
2013-05-21 11:10:00,5.86,5.86,5.85,5.86,734400.0,5.5703,5.5703,5.5608,5.5703,734400.0
2013-05-21 11:20:00,5.86,5.87,5.84,5.85,477600.0,5.5703,5.5798,5.5513,5.5608,477600.0
2013-05-21 11:30:00,5.85,5.89,5.85,5.88,2011200.0,5.5608,5.5988,5.5608,5.5893,2011200.0
2013-05-21 11:40:00,5.88,5.89,5.87,5.88,362400.0,5.5893,5.5988,5.5798,5.5893,362400.0
2013-05-21 11:50:00,5.88,5.89,5.88,5.88,288000.0,5.5893,5.5988,5.5893,5.5893,288000.0
2013-05-21 12:00:00,5.89,5.9,5.89,5.9,247200.0,5.5988,5.6083,5.5988,5.6083,247200.0
2013-05-21 12:10:00,5.9,5.91,5.89,5.9,597600.0,5.6083,5.6178,5.5988,5.6083,597600.0
2013-05-21 12:20:00,5.9,5.91,5.9,5.91,655200.0,5.6083,5.6178,5.6083,5.6178,655200.0
2013-05-21 12:30:00,5.91,5.91,5.9,5.9,499200.0,5.6178,5.6178,5.6083,5.6083,499200.0
2013-05-21 12:40:00,5.9,5.91,5.89,5.9,295200.0,5.6083,5.6178,5.5988,5.6083,295200.0
2013-05-21 12:50:00,5.9,5.91,5.9,5.91,465600.0,5.6083,5.6178,5.6083,5.6178,465600.0
2013-05-21 13:00:00,5.91,5.95,5.91,5.94,2570400.0,5.6178,5.6558,5.6178,5.6463,2570400.0
2013-05-21 13:10:00,5.94,5.94,5.92,5.94,2548800.0,5.6463,5.6463,5.6273,5.6463,2548800.0
2013-05-21 13:20:00,5.93,5.94,5.92,5.93,616800.0,5.6368,5.6463,5.6273,5.6368,616800.0
2013-05-21 13:30:00,5.93,5.93,5.92,5.93,667200.0,5.6368,5.6368,5.6273,5.6368,667200.0
2013-05-21 13:40:00,5.93,5.93,5.92,5.92,304800.0,5.6368,5.6368,5.6273,5.6273,304800.0
2013-05-21 13:50:00,5.92,5.93,5.92,5.93,376800.0,5.6273,5.6368,5.6273,5.6368,376800.0
2013-05-21 14:00:00,5.93,5.93,5.92,5.93,69600.0,5.6368,5.6368,5.6273,5.6368,69600.0
2013-05-21 14:10:00,5.93,5.96,5.93,5.95,854400.0,5.6368,5.6653,5.6368,5.6558,854400.0
2013-05-21 14:20:00,5.95,5.95,5.93,5.93,1524000.0,5.6558,5.6558,5.6368,5.6368,1524000.0
2013-05-21 14:30:00,5.93,5.93,5.92,5.93,566400.0,5.6368,5.6368,5.6273,5.6368,566400.0
2013-05-21 14:40:00,5.93,5.93,5.9,5.92,660000.0,5.6368,5.6368,5.6083,5.6273,660000.0
2013-05-21 14:50:00,5.92,5.93,5.92,5.92,230400.0,5.6273,5.6368,5.6273,5.6273,230400.0
2013-05-21 15:00:00,5.92,5.93,5.91,5.92,357600.0,5.6273,5.6368,5.6178,5.6273,357600.0
2013-05-21 15:10:00,5.92,5.93,5.92,5.92,717600.0,5.6273,5.6368,5.6273,5.6273,717600.0
2013-05-21 15:20:00,5.92,5.92,5.91,5.91,340800.0,5.6273,5.6273,5.6178,5.6178,340800.0
2013-05-21 15:30:00,5.91,5.92,5.91,5.92,266400.0,5.6178,5.6273,5.6178,5.6273,266400.0
2013-05-21 15:40:00,5.91,5.92,5.89,5.9,847200.0,5.6178,5.6273,5.5988,5.6083,847200.0
2013-05-21 15:50:00,5.89,5.9,5.89,5.89,1910400.0,5.5988,5.6083,5.5988,5.5988,1910400.0
2013-05-22 09:30:00,5.91,5.94,5.9,5.93,3074400.0,5.6178,5.6463,5.6083,5.6368,3074400.0
2013-05-22 09:40:00,5.93,5.94,5.92,5.94,2222400.0,5.6368,5.6463,5.6273,5.6463,2222400.0
2013-05-22 09:50:00,5.94,5.95,5.93,5.94,1497600.0,5.6463,5.6558,5.6368,5.6463,1497600.0
2013-05-22 10:00:00,5.95,6.01,5.95,6.0,4898400.0,5.6558,5.7129,5.6558,5.7034,4898400.0
2013-05-22 10:10:00,6.0,6.06,6.0,6.04,4406400.0,5.7034,5.7604,5.7034,5.7414,4406400.0
2013-05-22 10:20:00,6.04,6.09,6.04,6.08,2916000.0,5.7414,5.7889,5.7414,5.7794,2916000.0
2013-05-22 10:30:00,6.08,6.08,5.94,5.96,7588800.0,5.7794,5.7794,5.6463,5.6653,7588800.0
2013-05-22 10:40:00,5.96,6.01,5.95,5.97,3700800.0,5.6653,5.7129,5.6558,5.6748,3700800.0
2013-05-22 10:50:00,5.98,5.98,5.93,5.95,2877600.0,5.6844,5.6844,5.6368,5.6558,2877600.0
2013-05-22 11:00:00,5.94,5.98,5.93,5.98,1912800.0,5.6463,5.6844,5.6368,5.6844,1912800.0
2013-05-22 11:10:00,5.98,6.01,5.97,5.99,2625600.0,5.6844,5.7129,5.6748,5.6939,2625600.0
2013-05-22 11:20:00,5.99,6.01,5.98,6.01,379200.0,5.6939,5.7129,5.6844,5.7129,379200.0
2013-05-22 11:30:00,6.01,6.02,6.0,6.0,1228800.0,5.7129,5.7224,5.7034,5.7034,1228800.0
2013-05-22 11:40:00,6.0,6.05,6.0,6.04,1216800.0,5.7034,5.7509,5.7034,5.7414,1216800.0
2013-05-22 11:50:00,6.04,6.04,6.01,6.01,1190400.0,5.7414,5.7414,5.7129,5.7129,1190400.0
2013-05-22 12:00:00,6.01,6.03,6.01,6.02,489600.0,5.7129,5.7319,5.7129,5.7224,489600.0
2013-05-22 12:10:00,6.02,6.02,6.0,6.0,720000.0,5.7224,5.7224,5.7034,5.7034,720000.0
2013-05-22 12:20:00,6.0,6.01,5.98,5.98,633600.0,5.7034,5.7129,5.6844,5.6844,633600.0
2013-05-22 12:30:00,5.98,5.99,5.96,5.98,772800.0,5.6844,5.6939,5.6653,5.6844,772800.0
2013-05-22 12:40:00,5.98,5.99,5.98,5.98,194400.0,5.6844,5.6939,5.6844,5.6844,194400.0
2013-05-22 12:50:00,5.98,6.01,5.98,6.0,247200.0,5.6844,5.7129,5.6844,5.7034,247200.0
2013-05-22 13:00:00,6.0,6.01,5.97,5.98,1053600.0,5.7034,5.7129,5.6748,5.6844,1053600.0
2013-05-22 13:10:00,5.97,5.98,5.95,5.95,1214400.0,5.6748,5.6844,5.6558,5.6558,1214400.0
2013-05-22 13:20:00,5.95,5.95,5.92,5.92,1584000.0,5.6558,5.6558,5.6273,5.6273,1584000.0
2013-05-22 13:30:00,5.92,5.92,5.89,5.91,1675200.0,5.6273,5.6273,5.5988,5.6178,1675200.0
2013-05-22 13:40:00,5.91,5.92,5.85,5.88,2416800.0,5.6178,5.6273,5.5608,5.5893,2416800.0
2013-05-22 13:50:00,5.88,5.89,5.87,5.88,876000.0,5.5893,5.5988,5.5798,5.5893,876000.0
2013-05-22 14:00:00,5.88,5.91,5.79,5.83,4538400.0,5.5893,5.6178,5.5037,5.5418,4538400.0
2013-05-22 14:10:00,5.82,5.83,5.77,5.81,2990400.0,5.5323,5.5418,5.4847,5.5228,2990400.0
2013-05-22 14:20:00,5.81,5.82,5.78,5.79,1552800.0,5.5228,5.5323,5.4942,5.5037,1552800.0
2013-05-22 14:30:00,5.8,5.81,5.75,5.77,2493600.0,5.5133,5.5228,5.4657,5.4847,2493600.0
2013-05-22 14:40:00,5.77,5.8,5.74,5.8,2198400.0,5.4847,5.5133,5.4562,5.5133,2198400.0
2013-05-22 14:50:00,5.8,5.81,5.79,5.81,1716000.0,5.5133,5.5228,5.5037,5.5228,1716000.0
2013-05-22 15:00:00,5.8,5.8,5.76,5.78,1504800.0,5.5133,5.5133,5.4752,5.4942,1504800.0
2013-05-22 15:10:00,5.78,5.79,5.74,5.75,1051200.0,5.4942,5.5037,5.4562,5.4657,1051200.0
2013-05-22 15:20:00,5.74,5.74,5.69,5.69,2733600.0,5.4562,5.4562,5.4087,5.4087,2733600.0
2013-05-22 15:30:00,5.69,5.71,5.68,5.7,2284800.0,5.4087,5.4277,5.3992,5.4182,2284800.0
2013-05-22 15:40:00,5.7,5.73,5.69,5.71,1495200.0,5.4182,5.4467,5.4087,5.4277,1495200.0
2013-05-22 15:50:00,5.71,5.75,5.71,5.75,2402400.0,5.4277,5.4657,5.4277,5.4657,2402400.0
2013-05-23 09:30:00,5.57,5.62,5.57,5.61,4380000.0,5.2946,5.3422,5.2946,5.3326,4380000.0
2013-05-23 09:40:00,5.61,5.62,5.57,5.57,1701600.0,5.3326,5.3422,5.2946,5.2946,1701600.0
2013-05-23 09:50:00,5.57,5.58,5.56,5.58,1922400.0,5.2946,5.3041,5.2851,5.3041,1922400.0
2013-05-23 10:00:00,5.58,5.62,5.55,5.62,2916000.0,5.3041,5.3422,5.2756,5.3422,2916000.0
2013-05-23 10:10:00,5.62,5.66,5.62,5.65,2788800.0,5.3422,5.3802,5.3422,5.3707,2788800.0
2013-05-23 10:20:00,5.64,5.67,5.63,5.64,1053600.0,5.3612,5.3897,5.3517,5.3612,1053600.0
2013-05-23 10:30:00,5.64,5.66,5.62,5.62,964800.0,5.3612,5.3802,5.3422,5.3422,964800.0
2013-05-23 10:40:00,5.63,5.63,5.6,5.6,1135200.0,5.3517,5.3517,5.3231,5.3231,1135200.0
2013-05-23 10:50:00,5.61,5.64,5.61,5.61,1082400.0,5.3326,5.3612,5.3326,5.3326,1082400.0
2013-05-23 11:00:00,5.61,5.67,5.61,5.66,1872000.0,5.3326,5.3897,5.3326,5.3802,1872000.0
2013-05-23 11:10:00,5.66,5.69,5.66,5.68,1272000.0,5.3802,5.4087,5.3802,5.3992,1272000.0
2013-05-23 11:20:00,5.68,5.71,5.67,5.67,1233600.0,5.3992,5.4277,5.3897,5.3897,1233600.0
2013-05-23 11:30:00,5.67,5.7,5.67,5.69,950400.0,5.3897,5.4182,5.3897,5.4087,950400.0
2013-05-23 11:40:00,5.7,5.7,5.67,5.69,835200.0,5.4182,5.4182,5.3897,5.4087,835200.0
2013-05-23 11:50:00,5.69,5.7,5.68,5.69,782400.0,5.4087,5.4182,5.3992,5.4087,782400.0
2013-05-23 12:00:00,5.7,5.73,5.69,5.72,1670400.0,5.4182,5.4467,5.4087,5.4372,1670400.0
2013-05-23 12:10:00,5.72,5.74,5.71,5.72,2068800.0,5.4372,5.4562,5.4277,5.4372,2068800.0
2013-05-23 12:20:00,5.73,5.73,5.71,5.71,566400.0,5.4467,5.4467,5.4277,5.4277,566400.0
2013-05-23 12:30:00,5.71,5.71,5.68,5.68,1444800.0,5.4277,5.4277,5.3992,5.3992,1444800.0
2013-05-23 12:40:00,5.69,5.7,5.68,5.7,259200.0,5.4087,5.4182,5.3992,5.4182,259200.0
2013-05-23 12:50:00,5.7,5.71,5.69,5.69,331200.0,5.4182,5.4277,5.4087,5.4087,331200.0
2013-05-23 13:00:00,5.7,5.7,5.67,5.68,604800.0,5.4182,5.4182,5.3897,5.3992,604800.0
2013-05-23 13:10:00,5.68,5.69,5.67,5.68,321600.0,5.3992,5.4087,5.3897,5.3992,321600.0
2013-05-23 13:20:00,5.67,5.68,5.65,5.65,1027200.0,5.3897,5.3992,5.3707,5.3707,1027200.0
2013-05-23 13:30:00,5.66,5.68,5.65,5.68,336000.0,5.3802,5.3992,5.3707,5.3992,336000.0
2013-05-23 13:40:00,5.67,5.67,5.65,5.66,477600.0,5.3897,5.3897,5.3707,5.3802,477600.0
2013-05-23 13:50:00,5.66,5.7,5.65,5.7,669600.0,5.3802,5.4182,5.3707,5.4182,669600.0
2013-05-23 14:00:00,5.7,5.72,5.69,5.72,465600.0,5.4182,5.4372,5.4087,5.4372,465600.0
2013-05-23 14:10:00,5.71,5.73,5.71,5.73,595200.0,5.4277,5.4467,5.4277,5.4467,595200.0
2013-05-23 14:20:00,5.73,5.73,5.71,5.71,328800.0,5.4467,5.4467,5.4277,5.4277,328800.0
2013-05-23 14:30:00,5.71,5.71,5.68,5.7,823200.0,5.4277,5.4277,5.3992,5.4182,823200.0
2013-05-23 14:40:00,5.7,5.75,5.7,5.75,2236800.0,5.4182,5.4657,5.4182,5.4657,2236800.0
2013-05-23 14:50:00,5.75,5.75,5.72,5.73,1334400.0,5.4657,5.4657,5.4372,5.4467,1334400.0
2013-05-23 15:00:00,5.73,5.74,5.71,5.73,976800.0,5.4467,5.4562,5.4277,5.4467,976800.0
2013-05-23 15:10:00,5.73,5.74,5.7,5.71,1344000.0,5.4467,5.4562,5.4182,5.4277,1344000.0
2013-05-23 15:20:00,5.7,5.72,5.69,5.72,1118400.0,5.4182,5.4372,5.4087,5.4372,1118400.0
2013-05-23 15:30:00,5.71,5.73,5.69,5.7,1130400.0,5.4277,5.4467,5.4087,5.4182,1130400.0
2013-05-23 15:40:00,5.7,5.72,5.68,5.69,849600.0,5.4182,5.4372,5.3992,5.4087,849600.0
2013-05-23 15:50:00,5.68,5.72,5.68,5.71,1773600.0,5.3992,5.4372,5.3992,5.4277,1773600.0
2013-05-24 09:30:00,5.6,5.64,5.59,5.62,2539200.0,5.3231,5.3612,5.3136,5.3422,2539200.0
2013-05-24 09:40:00,5.62,5.63,5.6,5.6,1118400.0,5.3422,5.3517,5.3231,5.3231,1118400.0
2013-05-24 09:50:00,5.6,5.61,5.58,5.59,1008000.0,5.3231,5.3326,5.3041,5.3136,1008000.0
2013-05-24 10:00:00,5.59,5.59,5.56,5.58,1807200.0,5.3136,5.3136,5.2851,5.3041,1807200.0
2013-05-24 10:10:00,5.58,5.59,5.56,5.58,957600.0,5.3041,5.3136,5.2851,5.3041,957600.0
2013-05-24 10:20:00,5.58,5.59,5.56,5.59,528000.0,5.3041,5.3136,5.2851,5.3136,528000.0
2013-05-24 10:30:00,5.59,5.61,5.57,5.61,1233600.0,5.3136,5.3326,5.2946,5.3326,1233600.0
2013-05-24 10:40:00,5.6,5.61,5.58,5.58,763200.0,5.3231,5.3326,5.3041,5.3041,763200.0
2013-05-24 10:50:00,5.59,5.62,5.58,5.62,811200.0,5.3136,5.3422,5.3041,5.3422,811200.0
2013-05-24 11:00:00,5.62,5.63,5.59,5.63,460800.0,5.3422,5.3517,5.3136,5.3517,460800.0
2013-05-24 11:10:00,5.63,5.64,5.62,5.62,626400.0,5.3517,5.3612,5.3422,5.3422,626400.0
2013-05-24 11:20:00,5.62,5.62,5.6,5.61,252000.0,5.3422,5.3422,5.3231,5.3326,252000.0
2013-05-24 11:30:00,5.61,5.63,5.6,5.63,451200.0,5.3326,5.3517,5.3231,5.3517,451200.0
2013-05-24 11:40:00,5.63,5.65,5.63,5.63,722400.0,5.3517,5.3707,5.3517,5.3517,722400.0
2013-05-24 11:50:00,5.63,5.64,5.62,5.64,357600.0,5.3517,5.3612,5.3422,5.3612,357600.0
2013-05-24 12:00:00,5.64,5.65,5.64,5.65,374400.0,5.3612,5.3707,5.3612,5.3707,374400.0
2013-05-24 12:10:00,5.65,5.65,5.64,5.65,364800.0,5.3707,5.3707,5.3612,5.3707,364800.0
2013-05-24 12:20:00,5.65,5.65,5.63,5.65,415200.0,5.3707,5.3707,5.3517,5.3707,415200.0
2013-05-24 12:30:00,5.65,5.65,5.62,5.62,556800.0,5.3707,5.3707,5.3422,5.3422,556800.0
2013-05-24 12:40:00,5.62,5.64,5.62,5.64,278400.0,5.3422,5.3612,5.3422,5.3612,278400.0
2013-05-24 12:50:00,5.64,5.65,5.63,5.63,182400.0,5.3612,5.3707,5.3517,5.3517,182400.0
2013-05-24 13:00:00,5.63,5.66,5.63,5.66,295200.0,5.3517,5.3802,5.3517,5.3802,295200.0
2013-05-24 13:10:00,5.65,5.68,5.65,5.67,902400.0,5.3707,5.3992,5.3707,5.3897,902400.0
2013-05-24 13:20:00,5.67,5.67,5.67,5.67,280800.0,5.3897,5.3897,5.3897,5.3897,280800.0
2013-05-24 13:30:00,5.67,5.68,5.66,5.66,444000.0,5.3897,5.3992,5.3802,5.3802,444000.0
2013-05-24 13:40:00,5.66,5.66,5.65,5.66,393600.0,5.3802,5.3802,5.3707,5.3802,393600.0
2013-05-24 13:50:00,5.66,5.67,5.65,5.67,501600.0,5.3802,5.3897,5.3707,5.3897,501600.0
2013-05-24 14:00:00,5.67,5.67,5.66,5.66,244800.0,5.3897,5.3897,5.3802,5.3802,244800.0
2013-05-24 14:10:00,5.66,5.7,5.66,5.69,616800.0,5.3802,5.4182,5.3802,5.4087,616800.0
2013-05-24 14:20:00,5.69,5.69,5.68,5.68,381600.0,5.4087,5.4087,5.3992,5.3992,381600.0
2013-05-24 14:30:00,5.68,5.68,5.66,5.67,530400.0,5.3992,5.3992,5.3802,5.3897,530400.0
2013-05-24 14:40:00,5.67,5.68,5.67,5.68,280800.0,5.3897,5.3992,5.3897,5.3992,280800.0
2013-05-24 14:50:00,5.68,5.68,5.67,5.68,331200.0,5.3992,5.3992,5.3897,5.3992,331200.0
2013-05-24 15:00:00,5.67,5.69,5.67,5.69,213600.0,5.3897,5.4087,5.3897,5.4087,213600.0
2013-05-24 15:10:00,5.69,5.69,5.67,5.67,273600.0,5.4087,5.4087,5.3897,5.3897,273600.0
2013-05-24 15:20:00,5.67,5.68,5.67,5.67,199200.0,5.3897,5.3992,5.3897,5.3897,199200.0
2013-05-24 15:30:00,5.67,5.67,5.64,5.64,679200.0,5.3897,5.3897,5.3612,5.3612,679200.0
2013-05-24 15:40:00,5.65,5.66,5.64,5.66,669600.0,5.3707,5.3802,5.3612,5.3802,669600.0
2013-05-24 15:50:00,5.66,5.69,5.65,5.69,1903200.0,5.3802,5.4087,5.3707,5.4087,1903200.0
2013-05-28 09:30:00,5.87,5.9,5.86,5.87,3100800.0,5.5798,5.6083,5.5703,5.5798,3100800.0
2013-05-28 09:40:00,5.87,5.91,5.86,5.9,1708800.0,5.5798,5.6178,5.5703,5.6083,1708800.0
2013-05-28 09:50:00,5.91,5.92,5.89,5.92,1444800.0,5.6178,5.6273,5.5988,5.6273,1444800.0
2013-05-28 10:00:00,5.92,5.94,5.91,5.93,1675200.0,5.6273,5.6463,5.6178,5.6368,1675200.0
2013-05-28 10:10:00,5.94,5.94,5.92,5.93,554400.0,5.6463,5.6463,5.6273,5.6368,554400.0
2013-05-28 10:20:00,5.93,5.95,5.93,5.94,1284000.0,5.6368,5.6558,5.6368,5.6463,1284000.0
2013-05-28 10:30:00,5.94,5.94,5.92,5.92,424800.0,5.6463,5.6463,5.6273,5.6273,424800.0
2013-05-28 10:40:00,5.92,5.92,5.9,5.92,1442400.0,5.6273,5.6273,5.6083,5.6273,1442400.0
2013-05-28 10:50:00,5.92,5.92,5.89,5.9,866400.0,5.6273,5.6273,5.5988,5.6083,866400.0
2013-05-28 11:00:00,5.91,5.91,5.87,5.88,1226400.0,5.6178,5.6178,5.5798,5.5893,1226400.0
2013-05-28 11:10:00,5.88,5.9,5.87,5.89,492000.0,5.5893,5.6083,5.5798,5.5988,492000.0
2013-05-28 11:20:00,5.89,5.9,5.88,5.89,290400.0,5.5988,5.6083,5.5893,5.5988,290400.0
2013-05-28 11:30:00,5.89,5.89,5.86,5.86,640800.0,5.5988,5.5988,5.5703,5.5703,640800.0
2013-05-28 11:40:00,5.87,5.88,5.86,5.87,441600.0,5.5798,5.5893,5.5703,5.5798,441600.0
2013-05-28 11:50:00,5.87,5.88,5.84,5.84,708000.0,5.5798,5.5893,5.5513,5.5513,708000.0
2013-05-28 12:00:00,5.84,5.86,5.84,5.86,465600.0,5.5513,5.5703,5.5513,5.5703,465600.0
2013-05-28 12:10:00,5.86,5.87,5.85,5.86,201600.0,5.5703,5.5798,5.5608,5.5703,201600.0
2013-05-28 12:20:00,5.86,5.86,5.85,5.85,194400.0,5.5703,5.5703,5.5608,5.5608,194400.0
2013-05-28 12:30:00,5.85,5.85,5.84,5.85,576000.0,5.5608,5.5608,5.5513,5.5608,576000.0
2013-05-28 12:40:00,5.86,5.87,5.85,5.85,276000.0,5.5703,5.5798,5.5608,5.5608,276000.0
2013-05-28 12:50:00,5.85,5.86,5.84,5.85,564000.0,5.5608,5.5703,5.5513,5.5608,564000.0
2013-05-28 13:00:00,5.85,5.87,5.85,5.85,928800.0,5.5608,5.5798,5.5608,5.5608,928800.0
2013-05-28 13:10:00,5.85,5.86,5.84,5.85,206400.0,5.5608,5.5703,5.5513,5.5608,206400.0
2013-05-28 13:20:00,5.85,5.85,5.82,5.82,1646400.0,5.5608,5.5608,5.5323,5.5323,1646400.0
2013-05-28 13:30:00,5.83,5.83,5.8,5.81,672000.0,5.5418,5.5418,5.5133,5.5228,672000.0
2013-05-28 13:40:00,5.81,5.81,5.78,5.79,840000.0,5.5228,5.5228,5.4942,5.5037,840000.0
2013-05-28 13:50:00,5.79,5.79,5.77,5.77,794400.0,5.5037,5.5037,5.4847,5.4847,794400.0
2013-05-28 14:00:00,5.78,5.78,5.75,5.77,626400.0,5.4942,5.4942,5.4657,5.4847,626400.0
2013-05-28 14:10:00,5.77,5.78,5.75,5.78,760800.0,5.4847,5.4942,5.4657,5.4942,760800.0
2013-05-28 14:20:00,5.78,5.79,5.77,5.77,302400.0,5.4942,5.5037,5.4847,5.4847,302400.0
2013-05-28 14:30:00,5.77,5.77,5.74,5.75,468000.0,5.4847,5.4847,5.4562,5.4657,468000.0
2013-05-28 14:40:00,5.75,5.79,5.75,5.78,280800.0,5.4657,5.5037,5.4657,5.4942,280800.0
2013-05-28 14:50:00,5.78,5.8,5.78,5.79,952800.0,5.4942,5.5133,5.4942,5.5037,952800.0
2013-05-28 15:00:00,5.79,5.8,5.77,5.79,319200.0,5.5037,5.5133,5.4847,5.5037,319200.0
2013-05-28 15:10:00,5.8,5.81,5.78,5.8,482400.0,5.5133,5.5228,5.4942,5.5133,482400.0
2013-05-28 15:20:00,5.8,5.81,5.79,5.8,451200.0,5.5133,5.5228,5.5037,5.5133,451200.0
2013-05-28 15:30:00,5.8,5.83,5.79,5.82,585600.0,5.5133,5.5418,5.5037,5.5323,585600.0
2013-05-28 15:40:00,5.82,5.83,5.81,5.82,1039200.0,5.5323,5.5418,5.5228,5.5323,1039200.0
2013-05-28 15:50:00,5.81,5.82,5.8,5.8,1118400.0,5.5228,5.5323,5.5133,5.5133,1118400.0
2013-05-29 09:30:00,5.7,5.72,5.67,5.7,3177600.0,5.4182,5.4372,5.3897,5.4182,3177600.0
2013-05-29 09:40:00,5.7,5.7,5.66,5.68,1485600.0,5.4182,5.4182,5.3802,5.3992,1485600.0
2013-05-29 09:50:00,5.69,5.7,5.68,5.7,1300800.0,5.4087,5.4182,5.3992,5.4182,1300800.0
2013-05-29 10:00:00,5.69,5.73,5.69,5.71,940800.0,5.4087,5.4467,5.4087,5.4277,940800.0
2013-05-29 10:10:00,5.71,5.73,5.7,5.72,405600.0,5.4277,5.4467,5.4182,5.4372,405600.0
2013-05-29 10:20:00,5.72,5.72,5.65,5.67,1156800.0,5.4372,5.4372,5.3707,5.3897,1156800.0
2013-05-29 10:30:00,5.66,5.68,5.65,5.67,859200.0,5.3802,5.3992,5.3707,5.3897,859200.0
2013-05-29 10:40:00,5.67,5.67,5.61,5.62,2311200.0,5.3897,5.3897,5.3326,5.3422,2311200.0
2013-05-29 10:50:00,5.62,5.64,5.61,5.61,828000.0,5.3422,5.3612,5.3326,5.3326,828000.0
2013-05-29 11:00:00,5.61,5.62,5.59,5.6,2445600.0,5.3326,5.3422,5.3136,5.3231,2445600.0
2013-05-29 11:10:00,5.6,5.63,5.6,5.62,1315200.0,5.3231,5.3517,5.3231,5.3422,1315200.0
2013-05-29 11:20:00,5.62,5.65,5.62,5.64,808800.0,5.3422,5.3707,5.3422,5.3612,808800.0
2013-05-29 11:30:00,5.64,5.66,5.64,5.65,549600.0,5.3612,5.3802,5.3612,5.3707,549600.0
2013-05-29 11:40:00,5.64,5.67,5.63,5.67,504000.0,5.3612,5.3897,5.3517,5.3897,504000.0
2013-05-29 11:50:00,5.66,5.68,5.65,5.67,549600.0,5.3802,5.3992,5.3707,5.3897,549600.0
2013-05-29 12:00:00,5.67,5.68,5.65,5.65,360000.0,5.3897,5.3992,5.3707,5.3707,360000.0
2013-05-29 12:10:00,5.65,5.68,5.65,5.68,252000.0,5.3707,5.3992,5.3707,5.3992,252000.0
2013-05-29 12:20:00,5.67,5.67,5.64,5.65,410400.0,5.3897,5.3897,5.3612,5.3707,410400.0
2013-05-29 12:30:00,5.65,5.66,5.64,5.65,691200.0,5.3707,5.3802,5.3612,5.3707,691200.0
2013-05-29 12:40:00,5.65,5.65,5.62,5.62,1444800.0,5.3707,5.3707,5.3422,5.3422,1444800.0
2013-05-29 12:50:00,5.63,5.63,5.61,5.62,542400.0,5.3517,5.3517,5.3326,5.3422,542400.0
2013-05-29 13:00:00,5.62,5.64,5.62,5.63,228000.0,5.3422,5.3612,5.3422,5.3517,228000.0
2013-05-29 13:10:00,5.63,5.64,5.61,5.64,554400.0,5.3517,5.3612,5.3326,5.3612,554400.0
2013-05-29 13:20:00,5.64,5.67,5.64,5.67,554400.0,5.3612,5.3897,5.3612,5.3897,554400.0
2013-05-29 13:30:00,5.67,5.69,5.66,5.69,1454400.0,5.3897,5.4087,5.3802,5.4087,1454400.0
2013-05-29 13:40:00,5.69,5.71,5.69,5.7,1111200.0,5.4087,5.4277,5.4087,5.4182,1111200.0
2013-05-29 13:50:00,5.7,5.73,5.7,5.72,1802400.0,5.4182,5.4467,5.4182,5.4372,1802400.0
2013-05-29 14:00:00,5.72,5.74,5.71,5.73,988800.0,5.4372,5.4562,5.4277,5.4467,988800.0
2013-05-29 14:10:00,5.73,5.74,5.72,5.72,1168800.0,5.4467,5.4562,5.4372,5.4372,1168800.0
2013-05-29 14:20:00,5.73,5.73,5.71,5.71,1380000.0,5.4467,5.4467,5.4277,5.4277,1380000.0
2013-05-29 14:30:00,5.71,5.71,5.7,5.71,667200.0,5.4277,5.4277,5.4182,5.4277,667200.0
2013-05-29 14:40:00,5.71,5.73,5.7,5.71,405600.0,5.4277,5.4467,5.4182,5.4277,405600.0
2013-05-29 14:50:00,5.71,5.72,5.69,5.7,715200.0,5.4277,5.4372,5.4087,5.4182,715200.0
2013-05-29 15:00:00,5.69,5.7,5.68,5.69,429600.0,5.4087,5.4182,5.3992,5.4087,429600.0
2013-05-29 15:10:00,5.7,5.71,5.69,5.7,312000.0,5.4182,5.4277,5.4087,5.4182,312000.0
2013-05-29 15:20:00,5.7,5.73,5.7,5.72,242400.0,5.4182,5.4467,5.4182,5.4372,242400.0
2013-05-29 15:30:00,5.72,5.73,5.71,5.71,429600.0,5.4372,5.4467,5.4277,5.4277,429600.0
2013-05-29 15:40:00,5.71,5.71,5.68,5.69,792000.0,5.4277,5.4277,5.3992,5.4087,792000.0
2013-05-29 15:50:00,5.69,5.7,5.67,5.69,1797600.0,5.4087,5.4182,5.3897,5.4087,1797600.0
2013-05-30 09:30:00,5.7,5.72,5.68,5.71,1692000.0,5.4182,5.4372,5.3992,5.4277,1692000.0
2013-05-30 09:40:00,5.71,5.79,5.71,5.78,2148000.0,5.4277,5.5037,5.4277,5.4942,2148000.0
2013-05-30 09:50:00,5.78,5.79,5.78,5.79,1096800.0,5.4942,5.5037,5.4942,5.5037,1096800.0
2013-05-30 10:00:00,5.78,5.8,5.73,5.75,1627200.0,5.4942,5.5133,5.4467,5.4657,1627200.0
2013-05-30 10:10:00,5.75,5.77,5.74,5.75,636000.0,5.4657,5.4847,5.4562,5.4657,636000.0
2013-05-30 10:20:00,5.75,5.76,5.75,5.75,1036800.0,5.4657,5.4752,5.4657,5.4657,1036800.0
2013-05-30 10:30:00,5.75,5.77,5.75,5.77,511200.0,5.4657,5.4847,5.4657,5.4847,511200.0
2013-05-30 10:40:00,5.77,5.78,5.77,5.77,679200.0,5.4847,5.4942,5.4847,5.4847,679200.0
2013-05-30 10:50:00,5.77,5.78,5.76,5.78,369600.0,5.4847,5.4942,5.4752,5.4942,369600.0
2013-05-30 11:00:00,5.78,5.79,5.75,5.76,458400.0,5.4942,5.5037,5.4657,5.4752,458400.0
2013-05-30 11:10:00,5.76,5.77,5.74,5.74,544800.0,5.4752,5.4847,5.4562,5.4562,544800.0
2013-05-30 11:20:00,5.74,5.76,5.74,5.76,302400.0,5.4562,5.4752,5.4562,5.4752,302400.0
2013-05-30 11:30:00,5.76,5.77,5.76,5.77,196800.0,5.4752,5.4847,5.4752,5.4847,196800.0
2013-05-30 11:40:00,5.77,5.78,5.77,5.77,542400.0,5.4847,5.4942,5.4847,5.4847,542400.0
2013-05-30 11:50:00,5.77,5.79,5.77,5.79,427200.0,5.4847,5.5037,5.4847,5.5037,427200.0
2013-05-30 12:00:00,5.79,5.81,5.78,5.78,420000.0,5.5037,5.5228,5.4942,5.4942,420000.0
2013-05-30 12:10:00,5.78,5.79,5.78,5.78,163200.0,5.4942,5.5037,5.4942,5.4942,163200.0
2013-05-30 12:20:00,5.78,5.78,5.77,5.78,189600.0,5.4942,5.4942,5.4847,5.4942,189600.0
2013-05-30 12:30:00,5.77,5.78,5.76,5.77,228000.0,5.4847,5.4942,5.4752,5.4847,228000.0
2013-05-30 12:40:00,5.77,5.77,5.76,5.77,182400.0,5.4847,5.4847,5.4752,5.4847,182400.0
2013-05-30 12:50:00,5.77,5.78,5.76,5.78,297600.0,5.4847,5.4942,5.4752,5.4942,297600.0
2013-05-30 13:00:00,5.78,5.78,5.77,5.77,146400.0,5.4942,5.4942,5.4847,5.4847,146400.0
2013-05-30 13:10:00,5.77,5.78,5.77,5.77,129600.0,5.4847,5.4942,5.4847,5.4847,129600.0
2013-05-30 13:20:00,5.77,5.79,5.77,5.79,69600.0,5.4847,5.5037,5.4847,5.5037,69600.0
2013-05-30 13:30:00,5.79,5.8,5.79,5.8,268800.0,5.5037,5.5133,5.5037,5.5133,268800.0
2013-05-30 13:40:00,5.8,5.8,5.79,5.8,518400.0,5.5133,5.5133,5.5037,5.5133,518400.0
2013-05-30 13:50:00,5.8,5.81,5.79,5.8,379200.0,5.5133,5.5228,5.5037,5.5133,379200.0
2013-05-30 14:00:00,5.8,5.81,5.79,5.79,417600.0,5.5133,5.5228,5.5037,5.5037,417600.0
2013-05-30 14:10:00,5.79,5.8,5.79,5.79,537600.0,5.5037,5.5133,5.5037,5.5037,537600.0
2013-05-30 14:20:00,5.8,5.81,5.8,5.81,328800.0,5.5133,5.5228,5.5133,5.5228,328800.0
2013-05-30 14:30:00,5.82,5.82,5.8,5.81,254400.0,5.5323,5.5323,5.5133,5.5228,254400.0
2013-05-30 14:40:00,5.81,5.81,5.8,5.81,352800.0,5.5228,5.5228,5.5133,5.5228,352800.0
2013-05-30 14:50:00,5.81,5.82,5.81,5.81,616800.0,5.5228,5.5323,5.5228,5.5228,616800.0
2013-05-30 15:00:00,5.81,5.82,5.81,5.81,232800.0,5.5228,5.5323,5.5228,5.5228,232800.0
2013-05-30 15:10:00,5.81,5.81,5.8,5.81,283200.0,5.5228,5.5228,5.5133,5.5228,283200.0
2013-05-30 15:20:00,5.81,5.81,5.78,5.78,600000.0,5.5228,5.5228,5.4942,5.4942,600000.0
2013-05-30 15:30:00,5.78,5.79,5.77,5.78,691200.0,5.4942,5.5037,5.4847,5.4942,691200.0
2013-05-30 15:40:00,5.78,5.79,5.76,5.76,684000.0,5.4942,5.5037,5.4752,5.4752,684000.0
2013-05-30 15:50:00,5.76,5.76,5.74,5.75,1447200.0,5.4752,5.4752,5.4562,5.4657,1447200.0
2013-05-31 09:30:00,5.7,5.72,5.67,5.71,2126400.0,5.4182,5.4372,5.3897,5.4277,2126400.0
2013-05-31 09:40:00,5.71,5.75,5.71,5.74,3074400.0,5.4277,5.4657,5.4277,5.4562,3074400.0
2013-05-31 09:50:00,5.75,5.75,5.71,5.72,1696800.0,5.4657,5.4657,5.4277,5.4372,1696800.0
2013-05-31 10:00:00,5.73,5.74,5.69,5.69,828000.0,5.4467,5.4562,5.4087,5.4087,828000.0
2013-05-31 10:10:00,5.69,5.7,5.68,5.7,919200.0,5.4087,5.4182,5.3992,5.4182,919200.0
2013-05-31 10:20:00,5.7,5.7,5.69,5.7,520800.0,5.4182,5.4182,5.4087,5.4182,520800.0
2013-05-31 10:30:00,5.7,5.74,5.7,5.74,681600.0,5.4182,5.4562,5.4182,5.4562,681600.0
2013-05-31 10:40:00,5.73,5.73,5.71,5.71,585600.0,5.4467,5.4467,5.4277,5.4277,585600.0
2013-05-31 10:50:00,5.73,5.73,5.7,5.71,496800.0,5.4467,5.4467,5.4182,5.4277,496800.0
2013-05-31 11:00:00,5.71,5.76,5.71,5.76,1032000.0,5.4277,5.4752,5.4277,5.4752,1032000.0
2013-05-31 11:10:00,5.76,5.79,5.76,5.78,1718400.0,5.4752,5.5037,5.4752,5.4942,1718400.0
2013-05-31 11:20:00,5.78,5.79,5.76,5.76,547200.0,5.4942,5.5037,5.4752,5.4752,547200.0
2013-05-31 11:30:00,5.76,5.77,5.75,5.76,352800.0,5.4752,5.4847,5.4657,5.4752,352800.0
2013-05-31 11:40:00,5.76,5.76,5.75,5.75,283200.0,5.4752,5.4752,5.4657,5.4657,283200.0
2013-05-31 11:50:00,5.75,5.76,5.74,5.74,237600.0,5.4657,5.4752,5.4562,5.4562,237600.0
2013-05-31 12:00:00,5.75,5.75,5.72,5.73,708000.0,5.4657,5.4657,5.4372,5.4467,708000.0
2013-05-31 12:10:00,5.73,5.73,5.7,5.72,350400.0,5.4467,5.4467,5.4182,5.4372,350400.0
2013-05-31 12:20:00,5.72,5.73,5.71,5.73,297600.0,5.4372,5.4467,5.4277,5.4467,297600.0
2013-05-31 12:30:00,5.73,5.73,5.72,5.73,230400.0,5.4467,5.4467,5.4372,5.4467,230400.0
2013-05-31 12:40:00,5.72,5.73,5.72,5.73,223200.0,5.4372,5.4467,5.4372,5.4467,223200.0
2013-05-31 12:50:00,5.73,5.73,5.72,5.72,252000.0,5.4467,5.4467,5.4372,5.4372,252000.0
2013-05-31 13:00:00,5.72,5.75,5.72,5.74,235200.0,5.4372,5.4657,5.4372,5.4562,235200.0
2013-05-31 13:10:00,5.74,5.75,5.73,5.73,146400.0,5.4562,5.4657,5.4467,5.4467,146400.0
2013-05-31 13:20:00,5.73,5.74,5.73,5.74,199200.0,5.4467,5.4562,5.4467,5.4562,199200.0
2013-05-31 13:30:00,5.73,5.73,5.72,5.72,223200.0,5.4467,5.4467,5.4372,5.4372,223200.0
2013-05-31 13:40:00,5.72,5.72,5.71,5.71,273600.0,5.4372,5.4372,5.4277,5.4277,273600.0
2013-05-31 13:50:00,5.71,5.72,5.7,5.72,388800.0,5.4277,5.4372,5.4182,5.4372,388800.0
2013-05-31 14:00:00,5.72,5.72,5.7,5.71,72000.0,5.4372,5.4372,5.4182,5.4277,72000.0
2013-05-31 14:10:00,5.71,5.71,5.68,5.69,895200.0,5.4277,5.4277,5.3992,5.4087,895200.0
2013-05-31 14:20:00,5.69,5.69,5.68,5.68,256800.0,5.4087,5.4087,5.3992,5.3992,256800.0
2013-05-31 14:30:00,5.68,5.68,5.65,5.65,1029600.0,5.3992,5.3992,5.3707,5.3707,1029600.0
2013-05-31 14:40:00,5.65,5.66,5.64,5.64,619200.0,5.3707,5.3802,5.3612,5.3612,619200.0
2013-05-31 14:50:00,5.64,5.65,5.62,5.62,866400.0,5.3612,5.3707,5.3422,5.3422,866400.0
2013-05-31 15:00:00,5.62,5.65,5.61,5.64,1022400.0,5.3422,5.3707,5.3326,5.3612,1022400.0
2013-05-31 15:10:00,5.64,5.66,5.63,5.64,441600.0,5.3612,5.3802,5.3517,5.3612,441600.0
2013-05-31 15:20:00,5.65,5.67,5.63,5.63,1720800.0,5.3707,5.3897,5.3517,5.3517,1720800.0
2013-05-31 15:30:00,5.63,5.63,5.59,5.61,1413600.0,5.3517,5.3517,5.3136,5.3326,1413600.0
2013-05-31 15:40:00,5.61,5.62,5.59,5.59,912000.0,5.3326,5.3422,5.3136,5.3136,912000.0
2013-05-31 15:50:00,5.59,5.59,5.49,5.5,2846400.0,5.3136,5.3136,5.2186,5.2281,2846400.0
2013-06-03 09:30:00,5.53,5.54,5.51,5.51,3343200.0,5.2566,5.2661,5.2376,5.2376,3343200.0
2013-06-03 09:40:00,5.5,5.52,5.47,5.49,3825600.0,5.2281,5.2471,5.1996,5.2186,3825600.0
2013-06-03 09:50:00,5.49,5.53,5.48,5.48,3396000.0,5.2186,5.2566,5.2091,5.2091,3396000.0
2013-06-03 10:00:00,5.48,5.54,5.46,5.53,5932800.0,5.2091,5.2661,5.1901,5.2566,5932800.0
2013-06-03 10:10:00,5.54,5.56,5.53,5.55,2270400.0,5.2661,5.2851,5.2566,5.2756,2270400.0
2013-06-03 10:20:00,5.55,5.57,5.51,5.52,1761600.0,5.2756,5.2946,5.2376,5.2471,1761600.0
2013-06-03 10:30:00,5.52,5.52,5.47,5.48,2071200.0,5.2471,5.2471,5.1996,5.2091,2071200.0
2013-06-03 10:40:00,5.48,5.48,5.44,5.47,2083200.0,5.2091,5.2091,5.1711,5.1996,2083200.0
2013-06-03 10:50:00,5.47,5.5,5.47,5.48,1272000.0,5.1996,5.2281,5.1996,5.2091,1272000.0
2013-06-03 11:00:00,5.49,5.49,5.46,5.48,1092000.0,5.2186,5.2186,5.1901,5.2091,1092000.0
2013-06-03 11:10:00,5.48,5.48,5.44,5.46,1056000.0,5.2091,5.2091,5.1711,5.1901,1056000.0
2013-06-03 11:20:00,5.46,5.47,5.42,5.43,1924800.0,5.1901,5.1996,5.152,5.1615,1924800.0
2013-06-03 11:30:00,5.42,5.45,5.42,5.43,1502400.0,5.152,5.1806,5.152,5.1615,1502400.0
2013-06-03 11:40:00,5.43,5.46,5.42,5.46,900000.0,5.1615,5.1901,5.152,5.1901,900000.0
2013-06-03 11:50:00,5.46,5.47,5.45,5.46,432000.0,5.1901,5.1996,5.1806,5.1901,432000.0
2013-06-03 12:00:00,5.46,5.48,5.44,5.47,662400.0,5.1901,5.2091,5.1711,5.1996,662400.0
2013-06-03 12:10:00,5.48,5.48,5.45,5.45,595200.0,5.2091,5.2091,5.1806,5.1806,595200.0
2013-06-03 12:20:00,5.45,5.47,5.45,5.46,573600.0,5.1806,5.1996,5.1806,5.1901,573600.0
2013-06-03 12:30:00,5.47,5.47,5.44,5.45,309600.0,5.1996,5.1996,5.1711,5.1806,309600.0
2013-06-03 12:40:00,5.45,5.48,5.45,5.48,775200.0,5.1806,5.2091,5.1806,5.2091,775200.0
2013-06-03 12:50:00,5.48,5.48,5.46,5.47,420000.0,5.2091,5.2091,5.1901,5.1996,420000.0
2013-06-03 13:00:00,5.47,5.5,5.47,5.5,549600.0,5.1996,5.2281,5.1996,5.2281,549600.0
2013-06-03 13:10:00,5.5,5.5,5.48,5.49,453600.0,5.2281,5.2281,5.2091,5.2186,453600.0
2013-06-03 13:20:00,5.49,5.49,5.46,5.47,1152000.0,5.2186,5.2186,5.1901,5.1996,1152000.0
2013-06-03 13:30:00,5.47,5.48,5.46,5.46,1118400.0,5.1996,5.2091,5.1901,5.1901,1118400.0
2013-06-03 13:40:00,5.47,5.47,5.46,5.47,352800.0,5.1996,5.1996,5.1901,5.1996,352800.0
2013-06-03 13:50:00,5.48,5.5,5.48,5.49,480000.0,5.2091,5.2281,5.2091,5.2186,480000.0
2013-06-03 14:00:00,5.48,5.52,5.48,5.52,1276800.0,5.2091,5.2471,5.2091,5.2471,1276800.0
2013-06-03 14:10:00,5.52,5.52,5.5,5.5,328800.0,5.2471,5.2471,5.2281,5.2281,328800.0
2013-06-03 14:20:00,5.5,5.51,5.5,5.5,480000.0,5.2281,5.2376,5.2281,5.2281,480000.0
2013-06-03 14:30:00,5.5,5.51,5.49,5.5,679200.0,5.2281,5.2376,5.2186,5.2281,679200.0
2013-06-03 14:40:00,5.5,5.54,5.5,5.52,1221600.0,5.2281,5.2661,5.2281,5.2471,1221600.0
2013-06-03 14:50:00,5.52,5.54,5.51,5.52,676800.0,5.2471,5.2661,5.2376,5.2471,676800.0
2013-06-03 15:00:00,5.52,5.53,5.52,5.52,463200.0,5.2471,5.2566,5.2471,5.2471,463200.0
2013-06-03 15:10:00,5.52,5.53,5.51,5.51,583200.0,5.2471,5.2566,5.2376,5.2376,583200.0
2013-06-03 15:20:00,5.52,5.55,5.52,5.54,823200.0,5.2471,5.2756,5.2471,5.2661,823200.0
2013-06-03 15:30:00,5.54,5.55,5.53,5.55,1488000.0,5.2661,5.2756,5.2566,5.2756,1488000.0
2013-06-03 15:40:00,5.55,5.58,5.55,5.57,1687200.0,5.2756,5.3041,5.2756,5.2946,1687200.0
2013-06-03 15:50:00,5.57,5.6,5.56,5.59,2697600.0,5.2946,5.3231,5.2851,5.3136,2697600.0
2013-06-04 09:30:00,5.59,5.65,5.58,5.63,3441600.0,5.3136,5.3707,5.3041,5.3517,3441600.0
2013-06-04 09:40:00,5.63,5.65,5.63,5.64,818400.0,5.3517,5.3707,5.3517,5.3612,818400.0
2013-06-04 09:50:00,5.64,5.65,5.63,5.64,1048800.0,5.3612,5.3707,5.3517,5.3612,1048800.0
2013-06-04 10:00:00,5.64,5.64,5.61,5.62,660000.0,5.3612,5.3612,5.3326,5.3422,660000.0
2013-06-04 10:10:00,5.62,5.64,5.61,5.62,739200.0,5.3422,5.3612,5.3326,5.3422,739200.0
2013-06-04 10:20:00,5.61,5.64,5.61,5.64,523200.0,5.3326,5.3612,5.3326,5.3612,523200.0
2013-06-04 10:30:00,5.64,5.66,5.63,5.64,1075200.0,5.3612,5.3802,5.3517,5.3612,1075200.0
2013-06-04 10:40:00,5.65,5.65,5.63,5.64,595200.0,5.3707,5.3707,5.3517,5.3612,595200.0
2013-06-04 10:50:00,5.64,5.64,5.59,5.59,1893600.0,5.3612,5.3612,5.3136,5.3136,1893600.0
2013-06-04 11:00:00,5.59,5.59,5.57,5.58,1528800.0,5.3136,5.3136,5.2946,5.3041,1528800.0
2013-06-04 11:10:00,5.58,5.6,5.58,5.58,784800.0,5.3041,5.3231,5.3041,5.3041,784800.0
2013-06-04 11:20:00,5.59,5.61,5.58,5.6,638400.0,5.3136,5.3326,5.3041,5.3231,638400.0
2013-06-04 11:30:00,5.6,5.6,5.57,5.59,967200.0,5.3231,5.3231,5.2946,5.3136,967200.0
2013-06-04 11:40:00,5.59,5.61,5.58,5.6,926400.0,5.3136,5.3326,5.3041,5.3231,926400.0
2013-06-04 11:50:00,5.6,5.61,5.59,5.61,482400.0,5.3231,5.3326,5.3136,5.3326,482400.0
2013-06-04 12:00:00,5.61,5.61,5.56,5.57,1310400.0,5.3326,5.3326,5.2851,5.2946,1310400.0
2013-06-04 12:10:00,5.57,5.59,5.54,5.55,739200.0,5.2946,5.3136,5.2661,5.2756,739200.0
2013-06-04 12:20:00,5.56,5.56,5.53,5.53,976800.0,5.2851,5.2851,5.2566,5.2566,976800.0
2013-06-04 12:30:00,5.53,5.56,5.53,5.55,652800.0,5.2566,5.2851,5.2566,5.2756,652800.0
2013-06-04 12:40:00,5.55,5.56,5.54,5.54,352800.0,5.2756,5.2851,5.2661,5.2661,352800.0
2013-06-04 12:50:00,5.54,5.56,5.54,5.55,523200.0,5.2661,5.2851,5.2661,5.2756,523200.0
2013-06-04 13:00:00,5.55,5.57,5.54,5.57,463200.0,5.2756,5.2946,5.2661,5.2946,463200.0
2013-06-04 13:10:00,5.57,5.58,5.56,5.57,408000.0,5.2946,5.3041,5.2851,5.2946,408000.0
2013-06-04 13:20:00,5.56,5.57,5.49,5.5,1629600.0,5.2851,5.2946,5.2186,5.2281,1629600.0
2013-06-04 13:30:00,5.5,5.51,5.47,5.48,1123200.0,5.2281,5.2376,5.1996,5.2091,1123200.0
2013-06-04 13:40:00,5.48,5.49,5.46,5.46,1089600.0,5.2091,5.2186,5.1901,5.1901,1089600.0
2013-06-04 13:50:00,5.47,5.48,5.45,5.47,1336800.0,5.1996,5.2091,5.1806,5.1996,1336800.0
2013-06-04 14:00:00,5.47,5.48,5.43,5.43,1137600.0,5.1996,5.2091,5.1615,5.1615,1137600.0
2013-06-04 14:10:00,5.43,5.46,5.42,5.46,1072800.0,5.1615,5.1901,5.152,5.1901,1072800.0
2013-06-04 14:20:00,5.46,5.47,5.44,5.47,957600.0,5.1901,5.1996,5.1711,5.1996,957600.0
2013-06-04 14:30:00,5.47,5.48,5.46,5.48,609600.0,5.1996,5.2091,5.1901,5.2091,609600.0
2013-06-04 14:40:00,5.48,5.5,5.48,5.49,504000.0,5.2091,5.2281,5.2091,5.2186,504000.0
2013-06-04 14:50:00,5.49,5.51,5.47,5.47,621600.0,5.2186,5.2376,5.1996,5.1996,621600.0
2013-06-04 15:00:00,5.48,5.51,5.47,5.49,573600.0,5.2091,5.2376,5.1996,5.2186,573600.0
2013-06-04 15:10:00,5.5,5.5,5.47,5.48,847200.0,5.2281,5.2281,5.1996,5.2091,847200.0
2013-06-04 15:20:00,5.48,5.5,5.47,5.5,801600.0,5.2091,5.2281,5.1996,5.2281,801600.0
2013-06-04 15:30:00,5.49,5.55,5.49,5.54,1610400.0,5.2186,5.2756,5.2186,5.2661,1610400.0
2013-06-04 15:40:00,5.54,5.56,5.54,5.54,717600.0,5.2661,5.2851,5.2661,5.2661,717600.0
2013-06-04 15:50:00,5.54,5.54,5.5,5.5,1838400.0,5.2661,5.2661,5.2281,5.2281,1838400.0
2013-06-05 09:30:00,5.46,5.47,5.43,5.46,2304000.0,5.1901,5.1996,5.1615,5.1901,2304000.0
2013-06-05 09:40:00,5.46,5.48,5.44,5.48,1204800.0,5.1901,5.2091,5.1711,5.2091,1204800.0
2013-06-05 09:50:00,5.48,5.48,5.44,5.45,592800.0,5.2091,5.2091,5.1711,5.1806,592800.0
2013-06-05 10:00:00,5.45,5.49,5.44,5.44,1881600.0,5.1806,5.2186,5.1711,5.1711,1881600.0
2013-06-05 10:10:00,5.44,5.45,5.39,5.4,3300000.0,5.1711,5.1806,5.1235,5.133,3300000.0
2013-06-05 10:20:00,5.39,5.44,5.39,5.43,873600.0,5.1235,5.1711,5.1235,5.1615,873600.0
2013-06-05 10:30:00,5.43,5.44,5.41,5.41,878400.0,5.1615,5.1711,5.1425,5.1425,878400.0
2013-06-05 10:40:00,5.42,5.43,5.39,5.39,1041600.0,5.152,5.1615,5.1235,5.1235,1041600.0
2013-06-05 10:50:00,5.39,5.4,5.38,5.39,2188800.0,5.1235,5.133,5.114,5.1235,2188800.0
2013-06-05 11:00:00,5.38,5.39,5.35,5.36,2352000.0,5.114,5.1235,5.0855,5.095,2352000.0
2013-06-05 11:10:00,5.36,5.37,5.35,5.37,1238400.0,5.095,5.1045,5.0855,5.1045,1238400.0
2013-06-05 11:20:00,5.36,5.38,5.35,5.37,504000.0,5.095,5.114,5.0855,5.1045,504000.0
2013-06-05 11:30:00,5.37,5.39,5.35,5.39,576000.0,5.1045,5.1235,5.0855,5.1235,576000.0
2013-06-05 11:40:00,5.38,5.38,5.37,5.37,328800.0,5.114,5.114,5.1045,5.1045,328800.0
2013-06-05 11:50:00,5.37,5.37,5.33,5.34,813600.0,5.1045,5.1045,5.0665,5.076,813600.0
2013-06-05 12:00:00,5.34,5.35,5.32,5.34,1356000.0,5.076,5.0855,5.057,5.076,1356000.0
2013-06-05 12:10:00,5.33,5.34,5.31,5.32,746400.0,5.0665,5.076,5.0475,5.057,746400.0
2013-06-05 12:20:00,5.32,5.34,5.31,5.33,633600.0,5.057,5.076,5.0475,5.0665,633600.0
2013-06-05 12:30:00,5.33,5.33,5.3,5.3,1771200.0,5.0665,5.0665,5.038,5.038,1771200.0
2013-06-05 12:40:00,5.3,5.31,5.29,5.3,1164000.0,5.038,5.0475,5.0285,5.038,1164000.0
2013-06-05 12:50:00,5.3,5.3,5.28,5.3,777600.0,5.038,5.038,5.019,5.038,777600.0
2013-06-05 13:00:00,5.3,5.33,5.28,5.32,1260000.0,5.038,5.0665,5.019,5.057,1260000.0
2013-06-05 13:10:00,5.33,5.35,5.32,5.34,1466400.0,5.0665,5.0855,5.057,5.076,1466400.0
2013-06-05 13:20:00,5.34,5.35,5.33,5.35,636000.0,5.076,5.0855,5.0665,5.0855,636000.0
2013-06-05 13:30:00,5.35,5.35,5.33,5.34,297600.0,5.0855,5.0855,5.0665,5.076,297600.0
2013-06-05 13:40:00,5.35,5.37,5.34,5.34,808800.0,5.0855,5.1045,5.076,5.076,808800.0
2013-06-05 13:50:00,5.34,5.34,5.31,5.33,571200.0,5.076,5.076,5.0475,5.0665,571200.0
2013-06-05 14:00:00,5.33,5.34,5.31,5.33,636000.0,5.0665,5.076,5.0475,5.0665,636000.0
2013-06-05 14:10:00,5.33,5.33,5.31,5.31,292800.0,5.0665,5.0665,5.0475,5.0475,292800.0
2013-06-05 14:20:00,5.31,5.31,5.27,5.27,1070400.0,5.0475,5.0475,5.0095,5.0095,1070400.0
2013-06-05 14:30:00,5.28,5.3,5.26,5.29,1279200.0,5.019,5.038,5.0,5.0285,1279200.0
2013-06-05 14:40:00,5.29,5.32,5.29,5.31,1399200.0,5.0285,5.057,5.0285,5.0475,1399200.0
2013-06-05 14:50:00,5.32,5.33,5.29,5.31,768000.0,5.057,5.0665,5.0285,5.0475,768000.0
2013-06-05 15:00:00,5.31,5.32,5.28,5.28,744000.0,5.0475,5.057,5.019,5.019,744000.0
2013-06-05 15:10:00,5.28,5.32,5.27,5.31,710400.0,5.019,5.057,5.0095,5.0475,710400.0
2013-06-05 15:20:00,5.3,5.33,5.27,5.32,813600.0,5.038,5.0665,5.0095,5.057,813600.0
2013-06-05 15:30:00,5.33,5.34,5.3,5.33,1173600.0,5.0665,5.076,5.038,5.0665,1173600.0
2013-06-05 15:40:00,5.33,5.34,5.31,5.32,972000.0,5.0665,5.076,5.0475,5.057,972000.0
2013-06-05 15:50:00,5.31,5.32,5.27,5.27,2433600.0,5.0475,5.057,5.0095,5.0095,2433600.0
2013-06-06 09:30:00,5.27,5.32,5.24,5.31,3691200.0,5.0095,5.057,4.9809,5.0475,3691200.0
2013-06-06 09:40:00,5.31,5.33,5.31,5.32,1495200.0,5.0475,5.0665,5.0475,5.057,1495200.0
2013-06-06 09:50:00,5.32,5.32,5.28,5.31,772800.0,5.057,5.057,5.019,5.0475,772800.0
2013-06-06 10:00:00,5.32,5.34,5.31,5.31,1716000.0,5.057,5.076,5.0475,5.0475,1716000.0
2013-06-06 10:10:00,5.31,5.31,5.27,5.28,1195200.0,5.0475,5.0475,5.0095,5.019,1195200.0
2013-06-06 10:20:00,5.29,5.31,5.26,5.28,1399200.0,5.0285,5.0475,5.0,5.019,1399200.0
2013-06-06 10:30:00,5.28,5.3,5.27,5.27,604800.0,5.019,5.038,5.0095,5.0095,604800.0
2013-06-06 10:40:00,5.27,5.3,5.26,5.3,1039200.0,5.0095,5.038,5.0,5.038,1039200.0
2013-06-06 10:50:00,5.3,5.31,5.28,5.31,804000.0,5.038,5.0475,5.019,5.0475,804000.0
2013-06-06 11:00:00,5.31,5.31,5.3,5.31,523200.0,5.0475,5.0475,5.038,5.0475,523200.0
2013-06-06 11:10:00,5.3,5.32,5.3,5.31,470400.0,5.038,5.057,5.038,5.0475,470400.0
2013-06-06 11:20:00,5.31,5.31,5.29,5.3,271200.0,5.0475,5.0475,5.0285,5.038,271200.0
2013-06-06 11:30:00,5.3,5.33,5.29,5.33,441600.0,5.038,5.0665,5.0285,5.0665,441600.0
2013-06-06 11:40:00,5.33,5.33,5.31,5.32,312000.0,5.0665,5.0665,5.0475,5.057,312000.0
2013-06-06 11:50:00,5.32,5.32,5.26,5.27,1101600.0,5.057,5.057,5.0,5.0095,1101600.0
2013-06-06 12:00:00,5.27,5.27,5.24,5.24,1264800.0,5.0095,5.0095,4.9809,4.9809,1264800.0
2013-06-06 12:10:00,5.24,5.25,5.24,5.24,628800.0,4.9809,4.9904,4.9809,4.9809,628800.0
2013-06-06 12:20:00,5.24,5.24,5.17,5.21,3542400.0,4.9809,4.9809,4.9144,4.9524,3542400.0
2013-06-06 12:30:00,5.21,5.23,5.19,5.22,2659200.0,4.9524,4.9714,4.9334,4.9619,2659200.0
2013-06-06 12:40:00,5.22,5.23,5.21,5.22,1552800.0,4.9619,4.9714,4.9524,4.9619,1552800.0
2013-06-06 12:50:00,5.22,5.22,5.19,5.2,1308000.0,4.9619,4.9619,4.9334,4.9429,1308000.0
2013-06-06 13:00:00,5.21,5.25,5.21,5.25,1320000.0,4.9524,4.9904,4.9524,4.9904,1320000.0
2013-06-06 13:10:00,5.24,5.28,5.24,5.26,1912800.0,4.9809,5.019,4.9809,5.0,1912800.0
2013-06-06 13:20:00,5.26,5.26,5.23,5.24,950400.0,5.0,5.0,4.9714,4.9809,950400.0
2013-06-06 13:30:00,5.24,5.27,5.24,5.26,374400.0,4.9809,5.0095,4.9809,5.0,374400.0
2013-06-06 13:40:00,5.26,5.3,5.26,5.29,676800.0,5.0,5.038,5.0,5.0285,676800.0
2013-06-06 13:50:00,5.3,5.3,5.27,5.29,756000.0,5.038,5.038,5.0095,5.0285,756000.0
2013-06-06 14:00:00,5.29,5.29,5.26,5.28,468000.0,5.0285,5.0285,5.0,5.019,468000.0
2013-06-06 14:10:00,5.29,5.31,5.28,5.29,576000.0,5.0285,5.0475,5.019,5.0285,576000.0
2013-06-06 14:20:00,5.29,5.34,5.29,5.33,1272000.0,5.0285,5.076,5.0285,5.0665,1272000.0
2013-06-06 14:30:00,5.34,5.34,5.31,5.31,705600.0,5.076,5.076,5.0475,5.0475,705600.0
2013-06-06 14:40:00,5.31,5.35,5.31,5.35,859200.0,5.0475,5.0855,5.0475,5.0855,859200.0
2013-06-06 14:50:00,5.35,5.37,5.33,5.33,1430400.0,5.0855,5.1045,5.0665,5.0665,1430400.0
2013-06-06 15:00:00,5.35,5.35,5.33,5.33,607200.0,5.0855,5.0855,5.0665,5.0665,607200.0
2013-06-06 15:10:00,5.34,5.34,5.32,5.33,1080000.0,5.076,5.076,5.057,5.0665,1080000.0
2013-06-06 15:20:00,5.33,5.37,5.33,5.36,1353600.0,5.0665,5.1045,5.0665,5.095,1353600.0
2013-06-06 15:30:00,5.36,5.39,5.36,5.37,1476000.0,5.095,5.1235,5.095,5.1045,1476000.0
2013-06-06 15:40:00,5.37,5.38,5.36,5.37,621600.0,5.1045,5.114,5.095,5.1045,621600.0
2013-06-06 15:50:00,5.37,5.42,5.37,5.41,3492000.0,5.1045,5.152,5.1045,5.1425,3492000.0
2013-06-07 09:30:00,5.53,5.53,5.48,5.5,3336000.0,5.2566,5.2566,5.2091,5.2281,3336000.0
2013-06-07 09:40:00,5.5,5.5,5.45,5.48,1164000.0,5.2281,5.2281,5.1806,5.2091,1164000.0
2013-06-07 09:50:00,5.48,5.52,5.47,5.52,1310400.0,5.2091,5.2471,5.1996,5.2471,1310400.0
2013-06-07 10:00:00,5.52,5.57,5.52,5.56,1924800.0,5.2471,5.2946,5.2471,5.2851,1924800.0
2013-06-07 10:10:00,5.56,5.59,5.56,5.56,2040000.0,5.2851,5.3136,5.2851,5.2851,2040000.0
2013-06-07 10:20:00,5.56,5.58,5.56,5.57,1672800.0,5.2851,5.3041,5.2851,5.2946,1672800.0
2013-06-07 10:30:00,5.57,5.59,5.56,5.58,1389600.0,5.2946,5.3136,5.2851,5.3041,1389600.0
2013-06-07 10:40:00,5.58,5.59,5.57,5.59,864000.0,5.3041,5.3136,5.2946,5.3136,864000.0
2013-06-07 10:50:00,5.59,5.59,5.56,5.56,660000.0,5.3136,5.3136,5.2851,5.2851,660000.0
2013-06-07 11:00:00,5.56,5.59,5.56,5.58,607200.0,5.2851,5.3136,5.2851,5.3041,607200.0
2013-06-07 11:10:00,5.58,5.59,5.57,5.59,532800.0,5.3041,5.3136,5.2946,5.3136,532800.0
2013-06-07 11:20:00,5.59,5.61,5.59,5.6,1080000.0,5.3136,5.3326,5.3136,5.3231,1080000.0
2013-06-07 11:30:00,5.6,5.62,5.59,5.59,957600.0,5.3231,5.3422,5.3136,5.3136,957600.0
2013-06-07 11:40:00,5.59,5.59,5.57,5.58,1058400.0,5.3136,5.3136,5.2946,5.3041,1058400.0
2013-06-07 11:50:00,5.58,5.59,5.58,5.58,446400.0,5.3041,5.3136,5.3041,5.3041,446400.0
2013-06-07 12:00:00,5.58,5.58,5.56,5.57,554400.0,5.3041,5.3041,5.2851,5.2946,554400.0
2013-06-07 12:10:00,5.57,5.58,5.57,5.58,273600.0,5.2946,5.3041,5.2946,5.3041,273600.0
2013-06-07 12:20:00,5.58,5.58,5.57,5.58,588000.0,5.3041,5.3041,5.2946,5.3041,588000.0
2013-06-07 12:30:00,5.58,5.58,5.57,5.57,218400.0,5.3041,5.3041,5.2946,5.2946,218400.0
2013-06-07 12:40:00,5.57,5.58,5.54,5.56,796800.0,5.2946,5.3041,5.2661,5.2851,796800.0
2013-06-07 12:50:00,5.56,5.58,5.56,5.57,556800.0,5.2851,5.3041,5.2851,5.2946,556800.0
2013-06-07 13:00:00,5.57,5.58,5.57,5.58,295200.0,5.2946,5.3041,5.2946,5.3041,295200.0
2013-06-07 13:10:00,5.58,5.58,5.58,5.58,62400.0,5.3041,5.3041,5.3041,5.3041,62400.0
2013-06-07 13:20:00,5.58,5.58,5.56,5.57,477600.0,5.3041,5.3041,5.2851,5.2946,477600.0
2013-06-07 13:30:00,5.57,5.58,5.56,5.58,288000.0,5.2946,5.3041,5.2851,5.3041,288000.0
2013-06-07 13:40:00,5.58,5.58,5.55,5.56,595200.0,5.3041,5.3041,5.2756,5.2851,595200.0
2013-06-07 13:50:00,5.56,5.57,5.56,5.56,232800.0,5.2851,5.2946,5.2851,5.2851,232800.0
2013-06-07 14:00:00,5.56,5.57,5.55,5.56,979200.0,5.2851,5.2946,5.2756,5.2851,979200.0
2013-06-07 14:10:00,5.56,5.56,5.55,5.56,429600.0,5.2851,5.2851,5.2756,5.2851,429600.0
2013-06-07 14:20:00,5.56,5.56,5.52,5.53,1492800.0,5.2851,5.2851,5.2471,5.2566,1492800.0
2013-06-07 14:30:00,5.53,5.55,5.52,5.54,482400.0,5.2566,5.2756,5.2471,5.2661,482400.0
2013-06-07 14:40:00,5.54,5.56,5.53,5.55,360000.0,5.2661,5.2851,5.2566,5.2756,360000.0
2013-06-07 14:50:00,5.56,5.58,5.56,5.58,1370400.0,5.2851,5.3041,5.2851,5.3041,1370400.0
2013-06-07 15:00:00,5.57,5.58,5.57,5.57,1094400.0,5.2946,5.3041,5.2946,5.2946,1094400.0
2013-06-07 15:10:00,5.57,5.59,5.57,5.59,621600.0,5.2946,5.3136,5.2946,5.3136,621600.0
2013-06-07 15:20:00,5.59,5.59,5.57,5.58,405600.0,5.3136,5.3136,5.2946,5.3041,405600.0
2013-06-07 15:30:00,5.58,5.6,5.58,5.58,744000.0,5.3041,5.3231,5.3041,5.3041,744000.0
2013-06-07 15:40:00,5.58,5.61,5.58,5.61,936000.0,5.3041,5.3326,5.3041,5.3326,936000.0
2013-06-07 15:50:00,5.61,5.64,5.61,5.62,2959200.0,5.3326,5.3612,5.3326,5.3422,2959200.0
2013-06-10 09:30:00,5.68,5.68,5.64,5.64,2474400.0,5.3992,5.3992,5.3612,5.3612,2474400.0
2013-06-10 09:40:00,5.64,5.65,5.61,5.62,2276400.0,5.3612,5.3707,5.3326,5.3422,2276400.0
2013-06-10 09:50:00,5.62,5.64,5.61,5.62,1161600.0,5.3422,5.3612,5.3326,5.3422,1161600.0
2013-06-10 10:00:00,5.62,5.62,5.58,5.6,1581600.0,5.3422,5.3422,5.3041,5.3231,1581600.0
2013-06-10 10:10:00,5.6,5.61,5.58,5.6,1286400.0,5.3231,5.3326,5.3041,5.3231,1286400.0
2013-06-10 10:20:00,5.6,5.63,5.6,5.62,950400.0,5.3231,5.3517,5.3231,5.3422,950400.0
2013-06-10 10:30:00,5.63,5.65,5.62,5.65,648000.0,5.3517,5.3707,5.3422,5.3707,648000.0
2013-06-10 10:40:00,5.65,5.66,5.64,5.64,759600.0,5.3707,5.3802,5.3612,5.3612,759600.0
2013-06-10 10:50:00,5.65,5.66,5.63,5.64,573600.0,5.3707,5.3802,5.3517,5.3612,573600.0
2013-06-10 11:00:00,5.64,5.67,5.64,5.66,448800.0,5.3612,5.3897,5.3612,5.3802,448800.0
2013-06-10 11:10:00,5.66,5.67,5.65,5.65,436800.0,5.3802,5.3897,5.3707,5.3707,436800.0
2013-06-10 11:20:00,5.65,5.66,5.64,5.64,306000.0,5.3707,5.3802,5.3612,5.3612,306000.0
2013-06-10 11:30:00,5.64,5.65,5.63,5.64,328800.0,5.3612,5.3707,5.3517,5.3612,328800.0
2013-06-10 11:40:00,5.64,5.66,5.64,5.66,321600.0,5.3612,5.3802,5.3612,5.3802,321600.0
2013-06-10 11:50:00,5.66,5.66,5.65,5.65,303600.0,5.3802,5.3802,5.3707,5.3707,303600.0
2013-06-10 12:00:00,5.65,5.67,5.65,5.65,334800.0,5.3707,5.3897,5.3707,5.3707,334800.0
2013-06-10 12:10:00,5.66,5.67,5.66,5.66,126000.0,5.3802,5.3897,5.3802,5.3802,126000.0
2013-06-10 12:20:00,5.66,5.67,5.65,5.65,170400.0,5.3802,5.3897,5.3707,5.3707,170400.0
2013-06-10 12:30:00,5.65,5.65,5.64,5.65,110400.0,5.3707,5.3707,5.3612,5.3707,110400.0
2013-06-10 12:40:00,5.64,5.64,5.63,5.64,187200.0,5.3612,5.3612,5.3517,5.3612,187200.0
2013-06-10 12:50:00,5.64,5.64,5.61,5.62,488400.0,5.3612,5.3612,5.3326,5.3422,488400.0
2013-06-10 13:00:00,5.62,5.63,5.61,5.63,378000.0,5.3422,5.3517,5.3326,5.3517,378000.0
2013-06-10 13:10:00,5.63,5.63,5.61,5.62,162000.0,5.3517,5.3517,5.3326,5.3422,162000.0
2013-06-10 13:20:00,5.63,5.63,5.62,5.62,468000.0,5.3517,5.3517,5.3422,5.3422,468000.0
2013-06-10 13:30:00,5.62,5.62,5.6,5.61,553200.0,5.3422,5.3422,5.3231,5.3326,553200.0
2013-06-10 13:40:00,5.61,5.62,5.6,5.61,556800.0,5.3326,5.3422,5.3231,5.3326,556800.0
2013-06-10 13:50:00,5.61,5.62,5.6,5.62,288000.0,5.3326,5.3422,5.3231,5.3422,288000.0
2013-06-10 14:00:00,5.62,5.62,5.61,5.61,349200.0,5.3422,5.3422,5.3326,5.3326,349200.0
2013-06-10 14:10:00,5.61,5.61,5.59,5.6,873600.0,5.3326,5.3326,5.3136,5.3231,873600.0
2013-06-10 14:20:00,5.59,5.62,5.59,5.61,424800.0,5.3136,5.3422,5.3136,5.3326,424800.0
2013-06-10 14:30:00,5.61,5.63,5.61,5.62,340800.0,5.3326,5.3517,5.3326,5.3422,340800.0
2013-06-10 14:40:00,5.61,5.63,5.6,5.63,831600.0,5.3326,5.3517,5.3231,5.3517,831600.0
2013-06-10 14:50:00,5.63,5.64,5.63,5.64,775200.0,5.3517,5.3612,5.3517,5.3612,775200.0
2013-06-10 15:00:00,5.64,5.64,5.62,5.63,610800.0,5.3612,5.3612,5.3422,5.3517,610800.0
2013-06-10 15:10:00,5.64,5.64,5.61,5.62,589200.0,5.3612,5.3612,5.3326,5.3422,589200.0
2013-06-10 15:20:00,5.63,5.63,5.61,5.62,471600.0,5.3517,5.3517,5.3326,5.3422,471600.0
2013-06-10 15:30:00,5.62,5.63,5.62,5.63,304800.0,5.3422,5.3517,5.3422,5.3517,304800.0
2013-06-10 15:40:00,5.63,5.63,5.61,5.61,471600.0,5.3517,5.3517,5.3326,5.3326,471600.0
2013-06-10 15:50:00,5.61,5.62,5.59,5.62,1538400.0,5.3326,5.3422,5.3136,5.3422,1538400.0
2013-06-11 09:30:00,5.47,5.47,5.41,5.42,3088800.0,5.1996,5.1996,5.1425,5.152,3088800.0
2013-06-11 09:40:00,5.42,5.47,5.42,5.45,1845600.0,5.152,5.1996,5.152,5.1806,1845600.0
2013-06-11 09:50:00,5.45,5.48,5.45,5.46,841200.0,5.1806,5.2091,5.1806,5.1901,841200.0
2013-06-11 10:00:00,5.47,5.5,5.46,5.46,966000.0,5.1996,5.2281,5.1901,5.1901,966000.0
2013-06-11 10:10:00,5.46,5.46,5.44,5.45,1138800.0,5.1901,5.1901,5.1711,5.1806,1138800.0
2013-06-11 10:20:00,5.45,5.49,5.44,5.49,1008000.0,5.1806,5.2186,5.1711,5.2186,1008000.0
2013-06-11 10:30:00,5.48,5.52,5.48,5.51,1272000.0,5.2091,5.2471,5.2091,5.2376,1272000.0
2013-06-11 10:40:00,5.51,5.52,5.5,5.51,470400.0,5.2376,5.2471,5.2281,5.2376,470400.0
2013-06-11 10:50:00,5.52,5.53,5.5,5.52,793200.0,5.2471,5.2566,5.2281,5.2471,793200.0
2013-06-11 11:00:00,5.52,5.53,5.51,5.52,249600.0,5.2471,5.2566,5.2376,5.2471,249600.0
2013-06-11 11:10:00,5.52,5.54,5.51,5.54,294000.0,5.2471,5.2661,5.2376,5.2661,294000.0
2013-06-11 11:20:00,5.54,5.58,5.53,5.57,856800.0,5.2661,5.3041,5.2566,5.2946,856800.0
2013-06-11 11:30:00,5.57,5.6,5.57,5.57,699600.0,5.2946,5.3231,5.2946,5.2946,699600.0
2013-06-11 11:40:00,5.57,5.59,5.57,5.58,394800.0,5.2946,5.3136,5.2946,5.3041,394800.0
2013-06-11 11:50:00,5.58,5.59,5.56,5.57,472800.0,5.3041,5.3136,5.2851,5.2946,472800.0
2013-06-11 12:00:00,5.56,5.58,5.56,5.57,244800.0,5.2851,5.3041,5.2851,5.2946,244800.0
2013-06-11 12:10:00,5.57,5.58,5.55,5.56,852000.0,5.2946,5.3041,5.2756,5.2851,852000.0
2013-06-11 12:20:00,5.56,5.56,5.55,5.56,390000.0,5.2851,5.2851,5.2756,5.2851,390000.0
2013-06-11 12:30:00,5.56,5.56,5.55,5.56,440400.0,5.2851,5.2851,5.2756,5.2851,440400.0
2013-06-11 12:40:00,5.56,5.57,5.56,5.56,225600.0,5.2851,5.2946,5.2851,5.2851,225600.0
2013-06-11 12:50:00,5.56,5.56,5.55,5.55,355200.0,5.2851,5.2851,5.2756,5.2756,355200.0
2013-06-11 13:00:00,5.55,5.56,5.55,5.56,117600.0,5.2756,5.2851,5.2756,5.2851,117600.0
2013-06-11 13:10:00,5.56,5.56,5.52,5.52,621600.0,5.2851,5.2851,5.2471,5.2471,621600.0
2013-06-11 13:20:00,5.52,5.53,5.51,5.51,1101600.0,5.2471,5.2566,5.2376,5.2376,1101600.0
2013-06-11 13:30:00,5.51,5.51,5.48,5.49,1635600.0,5.2376,5.2376,5.2091,5.2186,1635600.0
2013-06-11 13:40:00,5.49,5.5,5.47,5.49,1246800.0,5.2186,5.2281,5.1996,5.2186,1246800.0
2013-06-11 13:50:00,5.49,5.51,5.46,5.46,1812000.0,5.2186,5.2376,5.1901,5.1901,1812000.0
2013-06-11 14:00:00,5.46,5.48,5.45,5.47,1316400.0,5.1901,5.2091,5.1806,5.1996,1316400.0
2013-06-11 14:10:00,5.47,5.49,5.46,5.49,1254000.0,5.1996,5.2186,5.1901,5.2186,1254000.0
2013-06-11 14:20:00,5.49,5.51,5.49,5.51,685200.0,5.2186,5.2376,5.2186,5.2376,685200.0
2013-06-11 14:30:00,5.51,5.51,5.5,5.5,583200.0,5.2376,5.2376,5.2281,5.2281,583200.0
2013-06-11 14:40:00,5.5,5.52,5.48,5.49,483600.0,5.2281,5.2471,5.2091,5.2186,483600.0
2013-06-11 14:50:00,5.49,5.52,5.48,5.52,927600.0,5.2186,5.2471,5.2091,5.2471,927600.0
2013-06-11 15:00:00,5.52,5.54,5.51,5.52,752400.0,5.2471,5.2661,5.2376,5.2471,752400.0
2013-06-11 15:10:00,5.52,5.52,5.51,5.52,532800.0,5.2471,5.2471,5.2376,5.2471,532800.0
2013-06-11 15:20:00,5.52,5.53,5.49,5.49,846000.0,5.2471,5.2566,5.2186,5.2186,846000.0
2013-06-11 15:30:00,5.49,5.49,5.47,5.47,1336800.0,5.2186,5.2186,5.1996,5.1996,1336800.0
2013-06-11 15:40:00,5.47,5.47,5.44,5.46,1693200.0,5.1996,5.1996,5.1711,5.1901,1693200.0
2013-06-11 15:50:00,5.46,5.46,5.44,5.45,1478400.0,5.1901,5.1901,5.1711,5.1806,1478400.0
2013-06-12 09:30:00,5.56,5.58,5.54,5.54,1698000.0,5.2851,5.3041,5.2661,5.2661,1698000.0
2013-06-12 09:40:00,5.54,5.54,5.51,5.52,1308000.0,5.2661,5.2661,5.2376,5.2471,1308000.0
2013-06-12 09:50:00,5.51,5.54,5.51,5.52,1174800.0,5.2376,5.2661,5.2376,5.2471,1174800.0
2013-06-12 10:00:00,5.52,5.52,5.47,5.48,2334000.0,5.2471,5.2471,5.1996,5.2091,2334000.0
2013-06-12 10:10:00,5.47,5.49,5.46,5.47,1684800.0,5.1996,5.2186,5.1901,5.1996,1684800.0
2013-06-12 10:20:00,5.47,5.5,5.46,5.5,1328400.0,5.1996,5.2281,5.1901,5.2281,1328400.0
2013-06-12 10:30:00,5.5,5.51,5.48,5.48,806400.0,5.2281,5.2376,5.2091,5.2091,806400.0
2013-06-12 10:40:00,5.48,5.49,5.45,5.47,1566000.0,5.2091,5.2186,5.1806,5.1996,1566000.0
2013-06-12 10:50:00,5.47,5.47,5.43,5.44,1293600.0,5.1996,5.1996,5.1615,5.1711,1293600.0
2013-06-12 11:00:00,5.44,5.46,5.43,5.45,967200.0,5.1711,5.1901,5.1615,5.1806,967200.0
2013-06-12 11:10:00,5.45,5.46,5.42,5.44,1059600.0,5.1806,5.1901,5.152,5.1711,1059600.0
2013-06-12 11:20:00,5.45,5.46,5.44,5.45,604800.0,5.1806,5.1901,5.1711,5.1806,604800.0
2013-06-12 11:30:00,5.44,5.46,5.43,5.43,1383600.0,5.1711,5.1901,5.1615,5.1615,1383600.0
2013-06-12 11:40:00,5.43,5.44,5.39,5.4,1069200.0,5.1615,5.1711,5.1235,5.133,1069200.0
2013-06-12 11:50:00,5.4,5.41,5.36,5.37,1632000.0,5.133,5.1425,5.095,5.1045,1632000.0
2013-06-12 12:00:00,5.37,5.39,5.36,5.38,943200.0,5.1045,5.1235,5.095,5.114,943200.0
2013-06-12 12:10:00,5.38,5.38,5.34,5.36,943200.0,5.114,5.114,5.076,5.095,943200.0
2013-06-12 12:20:00,5.36,5.37,5.35,5.37,1230000.0,5.095,5.1045,5.0855,5.1045,1230000.0
2013-06-12 12:30:00,5.36,5.38,5.35,5.35,897600.0,5.095,5.114,5.0855,5.0855,897600.0
2013-06-12 12:40:00,5.35,5.38,5.34,5.38,560400.0,5.0855,5.114,5.076,5.114,560400.0
2013-06-12 12:50:00,5.38,5.39,5.37,5.39,393600.0,5.114,5.1235,5.1045,5.1235,393600.0
2013-06-12 13:00:00,5.39,5.42,5.38,5.41,874800.0,5.1235,5.152,5.114,5.1425,874800.0
2013-06-12 13:10:00,5.41,5.41,5.4,5.4,463200.0,5.1425,5.1425,5.133,5.133,463200.0
2013-06-12 13:20:00,5.4,5.4,5.38,5.39,417600.0,5.133,5.133,5.114,5.1235,417600.0
2013-06-12 13:30:00,5.39,5.4,5.37,5.37,372000.0,5.1235,5.133,5.1045,5.1045,372000.0
2013-06-12 13:40:00,5.37,5.39,5.36,5.39,686400.0,5.1045,5.1235,5.095,5.1235,686400.0
2013-06-12 13:50:00,5.39,5.41,5.38,5.4,702000.0,5.1235,5.1425,5.114,5.133,702000.0
2013-06-12 14:00:00,5.4,5.4,5.37,5.38,310800.0,5.133,5.133,5.1045,5.114,310800.0
2013-06-12 14:10:00,5.38,5.38,5.33,5.34,1396800.0,5.114,5.114,5.0665,5.076,1396800.0
2013-06-12 14:20:00,5.34,5.36,5.34,5.35,710400.0,5.076,5.095,5.076,5.0855,710400.0
2013-06-12 14:30:00,5.34,5.35,5.32,5.33,1098000.0,5.076,5.0855,5.057,5.0665,1098000.0
2013-06-12 14:40:00,5.33,5.35,5.32,5.32,696000.0,5.0665,5.0855,5.057,5.057,696000.0
2013-06-12 14:50:00,5.32,5.34,5.32,5.34,1220400.0,5.057,5.076,5.057,5.076,1220400.0
2013-06-12 15:00:00,5.34,5.34,5.31,5.32,1494000.0,5.076,5.076,5.0475,5.057,1494000.0
2013-06-12 15:10:00,5.33,5.33,5.3,5.3,1506000.0,5.0665,5.0665,5.038,5.038,1506000.0
2013-06-12 15:20:00,5.3,5.34,5.3,5.33,1929600.0,5.038,5.076,5.038,5.0665,1929600.0
2013-06-12 15:30:00,5.33,5.33,5.3,5.31,1197600.0,5.0665,5.0665,5.038,5.0475,1197600.0
2013-06-12 15:40:00,5.31,5.35,5.31,5.34,1545600.0,5.0475,5.0855,5.0475,5.076,1545600.0
2013-06-12 15:50:00,5.34,5.35,5.31,5.31,2158800.0,5.076,5.0855,5.0475,5.0475,2158800.0
2013-06-13 09:30:00,5.3,5.32,5.27,5.28,2410800.0,5.038,5.057,5.0095,5.019,2410800.0
2013-06-13 09:40:00,5.28,5.32,5.28,5.3,2263200.0,5.019,5.057,5.019,5.038,2263200.0
2013-06-13 09:50:00,5.3,5.34,5.28,5.34,1741200.0,5.038,5.076,5.019,5.076,1741200.0
2013-06-13 10:00:00,5.34,5.36,5.33,5.33,2030400.0,5.076,5.095,5.0665,5.0665,2030400.0
2013-06-13 10:10:00,5.33,5.34,5.31,5.34,1872000.0,5.0665,5.076,5.0475,5.076,1872000.0
2013-06-13 10:20:00,5.34,5.35,5.32,5.34,1737600.0,5.076,5.0855,5.057,5.076,1737600.0
2013-06-13 10:30:00,5.34,5.37,5.34,5.36,1491600.0,5.076,5.1045,5.076,5.095,1491600.0
2013-06-13 10:40:00,5.36,5.38,5.35,5.36,946800.0,5.095,5.114,5.0855,5.095,946800.0
2013-06-13 10:50:00,5.36,5.38,5.35,5.35,1028400.0,5.095,5.114,5.0855,5.0855,1028400.0
2013-06-13 11:00:00,5.35,5.37,5.34,5.35,1036800.0,5.0855,5.1045,5.076,5.0855,1036800.0
2013-06-13 11:10:00,5.35,5.36,5.34,5.36,622800.0,5.0855,5.095,5.076,5.095,622800.0
2013-06-13 11:20:00,5.36,5.38,5.35,5.37,648000.0,5.095,5.114,5.0855,5.1045,648000.0
2013-06-13 11:30:00,5.38,5.38,5.35,5.37,693600.0,5.114,5.114,5.0855,5.1045,693600.0
2013-06-13 11:40:00,5.37,5.39,5.37,5.38,1062000.0,5.1045,5.1235,5.1045,5.114,1062000.0
2013-06-13 11:50:00,5.38,5.39,5.37,5.39,877200.0,5.114,5.1235,5.1045,5.1235,877200.0
2013-06-13 12:00:00,5.39,5.39,5.38,5.38,697200.0,5.1235,5.1235,5.114,5.114,697200.0
2013-06-13 12:10:00,5.38,5.38,5.37,5.38,546000.0,5.114,5.114,5.1045,5.114,546000.0
2013-06-13 12:20:00,5.38,5.38,5.37,5.38,586800.0,5.114,5.114,5.1045,5.114,586800.0
2013-06-13 12:30:00,5.38,5.41,5.38,5.41,1226400.0,5.114,5.1425,5.114,5.1425,1226400.0
2013-06-13 12:40:00,5.41,5.42,5.4,5.41,573600.0,5.1425,5.152,5.133,5.1425,573600.0
2013-06-13 12:50:00,5.41,5.44,5.41,5.44,1448400.0,5.1425,5.1711,5.1425,5.1711,1448400.0
2013-06-13 13:00:00,5.44,5.44,5.42,5.42,1492800.0,5.1711,5.1711,5.152,5.152,1492800.0
2013-06-13 13:10:00,5.42,5.43,5.42,5.42,379200.0,5.152,5.1615,5.152,5.152,379200.0
2013-06-13 13:20:00,5.42,5.43,5.42,5.42,490800.0,5.152,5.1615,5.152,5.152,490800.0
2013-06-13 13:30:00,5.43,5.43,5.41,5.41,474000.0,5.1615,5.1615,5.1425,5.1425,474000.0
2013-06-13 13:40:00,5.41,5.42,5.41,5.42,357600.0,5.1425,5.152,5.1425,5.152,357600.0
2013-06-13 13:50:00,5.42,5.43,5.42,5.43,596400.0,5.152,5.1615,5.152,5.1615,596400.0
2013-06-13 14:00:00,5.43,5.46,5.43,5.46,1072800.0,5.1615,5.1901,5.1615,5.1901,1072800.0
2013-06-13 14:10:00,5.46,5.48,5.45,5.47,1041600.0,5.1901,5.2091,5.1806,5.1996,1041600.0
2013-06-13 14:20:00,5.48,5.48,5.47,5.47,1056000.0,5.2091,5.2091,5.1996,5.1996,1056000.0
2013-06-13 14:30:00,5.47,5.48,5.47,5.48,387600.0,5.1996,5.2091,5.1996,5.2091,387600.0
2013-06-13 14:40:00,5.48,5.48,5.46,5.46,392400.0,5.2091,5.2091,5.1901,5.1901,392400.0
2013-06-13 14:50:00,5.46,5.49,5.46,5.49,422400.0,5.1901,5.2186,5.1901,5.2186,422400.0
2013-06-13 15:00:00,5.48,5.51,5.48,5.5,590400.0,5.2091,5.2376,5.2091,5.2281,590400.0
2013-06-13 15:10:00,5.51,5.52,5.51,5.51,904800.0,5.2376,5.2471,5.2376,5.2376,904800.0
2013-06-13 15:20:00,5.51,5.53,5.51,5.52,998400.0,5.2376,5.2566,5.2376,5.2471,998400.0
2013-06-13 15:30:00,5.52,5.53,5.5,5.53,1374000.0,5.2471,5.2566,5.2281,5.2566,1374000.0
2013-06-13 15:40:00,5.53,5.58,5.53,5.57,3934800.0,5.2566,5.3041,5.2566,5.2946,3934800.0
2013-06-13 15:50:00,5.56,5.57,5.55,5.55,3298800.0,5.2851,5.2946,5.2756,5.2756,3298800.0
2013-06-14 09:30:00,5.54,5.55,5.52,5.53,1756800.0,5.2661,5.2756,5.2471,5.2566,1756800.0
2013-06-14 09:40:00,5.53,5.57,5.52,5.57,1557600.0,5.2566,5.2946,5.2471,5.2946,1557600.0
2013-06-14 09:50:00,5.57,5.58,5.54,5.58,1675200.0,5.2946,5.3041,5.2661,5.3041,1675200.0
2013-06-14 10:00:00,5.58,5.6,5.57,5.59,1588800.0,5.3041,5.3231,5.2946,5.3136,1588800.0
2013-06-14 10:10:00,5.59,5.59,5.57,5.58,1018800.0,5.3136,5.3136,5.2946,5.3041,1018800.0
2013-06-14 10:20:00,5.58,5.58,5.54,5.55,1238400.0,5.3041,5.3041,5.2661,5.2756,1238400.0
2013-06-14 10:30:00,5.55,5.56,5.53,5.54,1255200.0,5.2756,5.2851,5.2566,5.2661,1255200.0
2013-06-14 10:40:00,5.54,5.55,5.52,5.52,1393200.0,5.2661,5.2756,5.2471,5.2471,1393200.0
2013-06-14 10:50:00,5.51,5.52,5.48,5.49,1482000.0,5.2376,5.2471,5.2091,5.2186,1482000.0
2013-06-14 11:00:00,5.49,5.5,5.47,5.49,1254000.0,5.2186,5.2281,5.1996,5.2186,1254000.0
2013-06-14 11:10:00,5.49,5.51,5.49,5.5,699600.0,5.2186,5.2376,5.2186,5.2281,699600.0
2013-06-14 11:20:00,5.5,5.52,5.49,5.51,837600.0,5.2281,5.2471,5.2186,5.2376,837600.0
2013-06-14 11:30:00,5.51,5.52,5.48,5.51,963600.0,5.2376,5.2471,5.2091,5.2376,963600.0
2013-06-14 11:40:00,5.51,5.52,5.46,5.47,1574400.0,5.2376,5.2471,5.1901,5.1996,1574400.0
2013-06-14 11:50:00,5.47,5.5,5.47,5.5,992400.0,5.1996,5.2281,5.1996,5.2281,992400.0
2013-06-14 12:00:00,5.5,5.5,5.47,5.5,535200.0,5.2281,5.2281,5.1996,5.2281,535200.0
2013-06-14 12:10:00,5.5,5.51,5.48,5.5,384000.0,5.2281,5.2376,5.2091,5.2281,384000.0
2013-06-14 12:20:00,5.5,5.51,5.49,5.5,352800.0,5.2281,5.2376,5.2186,5.2281,352800.0
2013-06-14 12:30:00,5.49,5.51,5.48,5.51,380400.0,5.2186,5.2376,5.2091,5.2376,380400.0
2013-06-14 12:40:00,5.51,5.51,5.49,5.5,302400.0,5.2376,5.2376,5.2186,5.2281,302400.0
2013-06-14 12:50:00,5.51,5.51,5.47,5.47,464400.0,5.2376,5.2376,5.1996,5.1996,464400.0
2013-06-14 13:00:00,5.47,5.47,5.45,5.47,1088400.0,5.1996,5.1996,5.1806,5.1996,1088400.0
2013-06-14 13:10:00,5.47,5.47,5.45,5.45,792000.0,5.1996,5.1996,5.1806,5.1806,792000.0
2013-06-14 13:20:00,5.45,5.45,5.43,5.43,1315200.0,5.1806,5.1806,5.1615,5.1615,1315200.0
2013-06-14 13:30:00,5.43,5.45,5.43,5.44,1267200.0,5.1615,5.1806,5.1615,5.1711,1267200.0
2013-06-14 13:40:00,5.43,5.45,5.43,5.45,616800.0,5.1615,5.1806,5.1615,5.1806,616800.0
2013-06-14 13:50:00,5.45,5.45,5.43,5.44,609600.0,5.1806,5.1806,5.1615,5.1711,609600.0
2013-06-14 14:00:00,5.44,5.46,5.42,5.46,795600.0,5.1711,5.1901,5.152,5.1901,795600.0
2013-06-14 14:10:00,5.46,5.47,5.45,5.46,900000.0,5.1901,5.1996,5.1806,5.1901,900000.0
2013-06-14 14:20:00,5.47,5.49,5.46,5.48,850800.0,5.1996,5.2186,5.1901,5.2091,850800.0
2013-06-14 14:30:00,5.48,5.49,5.47,5.49,690000.0,5.2091,5.2186,5.1996,5.2186,690000.0
2013-06-14 14:40:00,5.49,5.49,5.47,5.48,597600.0,5.2186,5.2186,5.1996,5.2091,597600.0
2013-06-14 14:50:00,5.48,5.48,5.44,5.45,595200.0,5.2091,5.2091,5.1711,5.1806,595200.0
2013-06-14 15:00:00,5.45,5.49,5.45,5.47,751200.0,5.1806,5.2186,5.1806,5.1996,751200.0
2013-06-14 15:10:00,5.47,5.5,5.47,5.49,682800.0,5.1996,5.2281,5.1996,5.2186,682800.0
2013-06-14 15:20:00,5.5,5.51,5.47,5.47,967200.0,5.2281,5.2376,5.1996,5.1996,967200.0
2013-06-14 15:30:00,5.48,5.49,5.47,5.47,1161600.0,5.2091,5.2186,5.1996,5.1996,1161600.0
2013-06-14 15:40:00,5.47,5.48,5.43,5.46,1872000.0,5.1996,5.2091,5.1615,5.1901,1872000.0
2013-06-14 15:50:00,5.46,5.46,5.45,5.45,1351200.0,5.1901,5.1901,5.1806,5.1806,1351200.0
2013-06-17 09:30:00,5.56,5.61,5.56,5.6,2833200.0,5.2851,5.3326,5.2851,5.3231,2833200.0
2013-06-17 09:40:00,5.6,5.63,5.59,5.62,1650000.0,5.3231,5.3517,5.3136,5.3422,1650000.0
2013-06-17 09:50:00,5.62,5.62,5.61,5.61,826800.0,5.3422,5.3422,5.3326,5.3326,826800.0
2013-06-17 10:00:00,5.61,5.63,5.6,5.62,1495200.0,5.3326,5.3517,5.3231,5.3422,1495200.0
2013-06-17 10:10:00,5.62,5.63,5.61,5.61,1269600.0,5.3422,5.3517,5.3326,5.3326,1269600.0
2013-06-17 10:20:00,5.61,5.62,5.61,5.62,859200.0,5.3326,5.3422,5.3326,5.3422,859200.0
2013-06-17 10:30:00,5.62,5.63,5.61,5.61,885600.0,5.3422,5.3517,5.3326,5.3326,885600.0
2013-06-17 10:40:00,5.61,5.62,5.61,5.61,471600.0,5.3326,5.3422,5.3326,5.3326,471600.0
2013-06-17 10:50:00,5.62,5.64,5.61,5.63,866400.0,5.3422,5.3612,5.3326,5.3517,866400.0
2013-06-17 11:00:00,5.64,5.64,5.63,5.64,974400.0,5.3612,5.3612,5.3517,5.3612,974400.0
2013-06-17 11:10:00,5.64,5.65,5.63,5.63,874800.0,5.3612,5.3707,5.3517,5.3517,874800.0
2013-06-17 11:20:00,5.63,5.64,5.62,5.63,493200.0,5.3517,5.3612,5.3422,5.3517,493200.0
2013-06-17 11:30:00,5.63,5.63,5.61,5.62,492000.0,5.3517,5.3517,5.3326,5.3422,492000.0
2013-06-17 11:40:00,5.62,5.63,5.61,5.61,548400.0,5.3422,5.3517,5.3326,5.3326,548400.0
2013-06-17 11:50:00,5.61,5.62,5.61,5.62,552000.0,5.3326,5.3422,5.3326,5.3422,552000.0
2013-06-17 12:00:00,5.62,5.62,5.61,5.61,462000.0,5.3422,5.3422,5.3326,5.3326,462000.0
2013-06-17 12:10:00,5.62,5.62,5.61,5.61,320400.0,5.3422,5.3422,5.3326,5.3326,320400.0
2013-06-17 12:20:00,5.61,5.62,5.6,5.61,231600.0,5.3326,5.3422,5.3231,5.3326,231600.0
2013-06-17 12:30:00,5.61,5.61,5.61,5.61,181200.0,5.3326,5.3326,5.3326,5.3326,181200.0
2013-06-17 12:40:00,5.61,5.63,5.61,5.62,427200.0,5.3326,5.3517,5.3326,5.3422,427200.0
2013-06-17 12:50:00,5.62,5.62,5.61,5.61,208800.0,5.3422,5.3422,5.3326,5.3326,208800.0
2013-06-17 13:00:00,5.61,5.62,5.61,5.61,253200.0,5.3326,5.3422,5.3326,5.3326,253200.0
2013-06-17 13:10:00,5.61,5.61,5.6,5.61,172800.0,5.3326,5.3326,5.3231,5.3326,172800.0
2013-06-17 13:20:00,5.61,5.63,5.61,5.63,1183200.0,5.3326,5.3517,5.3326,5.3517,1183200.0
2013-06-17 13:30:00,5.63,5.64,5.63,5.63,428400.0,5.3517,5.3612,5.3517,5.3517,428400.0
2013-06-17 13:40:00,5.63,5.64,5.63,5.63,247200.0,5.3517,5.3612,5.3517,5.3517,247200.0
2013-06-17 13:50:00,5.63,5.64,5.62,5.63,230400.0,5.3517,5.3612,5.3422,5.3517,230400.0
2013-06-17 14:00:00,5.63,5.63,5.59,5.6,1045200.0,5.3517,5.3517,5.3136,5.3231,1045200.0
2013-06-17 14:10:00,5.6,5.6,5.57,5.58,1195200.0,5.3231,5.3231,5.2946,5.3041,1195200.0
2013-06-17 14:20:00,5.58,5.59,5.54,5.55,2698800.0,5.3041,5.3136,5.2661,5.2756,2698800.0
2013-06-17 14:30:00,5.55,5.57,5.54,5.56,1078800.0,5.2756,5.2946,5.2661,5.2851,1078800.0
2013-06-17 14:40:00,5.56,5.57,5.51,5.51,1290000.0,5.2851,5.2946,5.2376,5.2376,1290000.0
2013-06-17 14:50:00,5.51,5.52,5.49,5.51,1489200.0,5.2376,5.2471,5.2186,5.2376,1489200.0
2013-06-17 15:00:00,5.5,5.53,5.49,5.53,1783200.0,5.2281,5.2566,5.2186,5.2566,1783200.0
2013-06-17 15:10:00,5.53,5.53,5.5,5.52,1210800.0,5.2566,5.2566,5.2281,5.2471,1210800.0
2013-06-17 15:20:00,5.52,5.54,5.5,5.53,1494000.0,5.2471,5.2661,5.2281,5.2566,1494000.0
2013-06-17 15:30:00,5.53,5.6,5.53,5.59,2593200.0,5.2566,5.3231,5.2566,5.3136,2593200.0
2013-06-17 15:40:00,5.59,5.59,5.57,5.58,1088400.0,5.3136,5.3136,5.2946,5.3041,1088400.0
2013-06-17 15:50:00,5.58,5.58,5.55,5.57,2691600.0,5.3041,5.3041,5.2756,5.2946,2691600.0
2013-06-18 09:30:00,5.58,5.63,5.58,5.61,2157600.0,5.3041,5.3517,5.3041,5.3326,2157600.0
2013-06-18 09:40:00,5.61,5.62,5.59,5.62,1395600.0,5.3326,5.3422,5.3136,5.3422,1395600.0
2013-06-18 09:50:00,5.62,5.63,5.6,5.61,966000.0,5.3422,5.3517,5.3231,5.3326,966000.0
2013-06-18 10:00:00,5.6,5.62,5.6,5.62,913200.0,5.3231,5.3422,5.3231,5.3422,913200.0
2013-06-18 10:10:00,5.62,5.64,5.61,5.64,1238400.0,5.3422,5.3612,5.3326,5.3612,1238400.0
2013-06-18 10:20:00,5.64,5.64,5.63,5.63,918000.0,5.3612,5.3612,5.3517,5.3517,918000.0
2013-06-18 10:30:00,5.64,5.67,5.64,5.66,1510800.0,5.3612,5.3897,5.3612,5.3802,1510800.0
2013-06-18 10:40:00,5.66,5.67,5.65,5.66,1310400.0,5.3802,5.3897,5.3707,5.3802,1310400.0
2013-06-18 10:50:00,5.66,5.67,5.66,5.67,800400.0,5.3802,5.3897,5.3802,5.3897,800400.0
2013-06-18 11:00:00,5.67,5.67,5.65,5.66,1051200.0,5.3897,5.3897,5.3707,5.3802,1051200.0
2013-06-18 11:10:00,5.66,5.67,5.65,5.66,921600.0,5.3802,5.3897,5.3707,5.3802,921600.0
2013-06-18 11:20:00,5.66,5.68,5.65,5.68,1737600.0,5.3802,5.3992,5.3707,5.3992,1737600.0
2013-06-18 11:30:00,5.68,5.7,5.68,5.69,1272000.0,5.3992,5.4182,5.3992,5.4087,1272000.0
2013-06-18 11:40:00,5.69,5.69,5.68,5.68,793200.0,5.4087,5.4087,5.3992,5.3992,793200.0
2013-06-18 11:50:00,5.68,5.68,5.67,5.67,1579200.0,5.3992,5.3992,5.3897,5.3897,1579200.0
2013-06-18 12:00:00,5.67,5.68,5.66,5.67,580800.0,5.3897,5.3992,5.3802,5.3897,580800.0
2013-06-18 12:10:00,5.67,5.68,5.67,5.67,429600.0,5.3897,5.3992,5.3897,5.3897,429600.0
2013-06-18 12:20:00,5.67,5.68,5.67,5.67,418800.0,5.3897,5.3992,5.3897,5.3897,418800.0
2013-06-18 12:30:00,5.67,5.69,5.67,5.68,410400.0,5.3897,5.4087,5.3897,5.3992,410400.0
2013-06-18 12:40:00,5.68,5.69,5.68,5.69,339600.0,5.3992,5.4087,5.3992,5.4087,339600.0
2013-06-18 12:50:00,5.69,5.71,5.69,5.71,474000.0,5.4087,5.4277,5.4087,5.4277,474000.0
2013-06-18 13:00:00,5.71,5.71,5.69,5.69,574800.0,5.4277,5.4277,5.4087,5.4087,574800.0
2013-06-18 13:10:00,5.69,5.69,5.68,5.69,532800.0,5.4087,5.4087,5.3992,5.4087,532800.0
2013-06-18 13:20:00,5.69,5.7,5.68,5.68,261600.0,5.4087,5.4182,5.3992,5.3992,261600.0
2013-06-18 13:30:00,5.69,5.69,5.67,5.68,566400.0,5.4087,5.4087,5.3897,5.3992,566400.0
2013-06-18 13:40:00,5.68,5.7,5.68,5.7,520800.0,5.3992,5.4182,5.3992,5.4182,520800.0
2013-06-18 13:50:00,5.7,5.71,5.7,5.7,456000.0,5.4182,5.4277,5.4182,5.4182,456000.0
2013-06-18 14:00:00,5.7,5.72,5.69,5.72,853200.0,5.4182,5.4372,5.4087,5.4372,853200.0
2013-06-18 14:10:00,5.72,5.73,5.71,5.72,744000.0,5.4372,5.4467,5.4277,5.4372,744000.0
2013-06-18 14:20:00,5.72,5.72,5.7,5.71,504000.0,5.4372,5.4372,5.4182,5.4277,504000.0
2013-06-18 14:30:00,5.71,5.72,5.71,5.71,451200.0,5.4277,5.4372,5.4277,5.4277,451200.0
2013-06-18 14:40:00,5.71,5.73,5.71,5.73,960000.0,5.4277,5.4467,5.4277,5.4467,960000.0
2013-06-18 14:50:00,5.73,5.73,5.72,5.73,609600.0,5.4467,5.4467,5.4372,5.4467,609600.0
2013-06-18 15:00:00,5.72,5.72,5.71,5.71,454800.0,5.4372,5.4372,5.4277,5.4277,454800.0
2013-06-18 15:10:00,5.71,5.72,5.7,5.71,421200.0,5.4277,5.4372,5.4182,5.4277,421200.0
2013-06-18 15:20:00,5.71,5.73,5.71,5.72,438000.0,5.4277,5.4467,5.4277,5.4372,438000.0
2013-06-18 15:30:00,5.73,5.73,5.7,5.71,379200.0,5.4467,5.4467,5.4182,5.4277,379200.0
2013-06-18 15:40:00,5.71,5.72,5.69,5.7,997200.0,5.4277,5.4372,5.4087,5.4182,997200.0
2013-06-18 15:50:00,5.7,5.71,5.68,5.71,1318800.0,5.4182,5.4277,5.3992,5.4277,1318800.0
2013-06-19 09:30:00,5.69,5.72,5.68,5.69,1119600.0,5.4087,5.4372,5.3992,5.4087,1119600.0
2013-06-19 09:40:00,5.68,5.68,5.67,5.67,1342800.0,5.3992,5.3992,5.3897,5.3897,1342800.0
2013-06-19 09:50:00,5.67,5.68,5.65,5.67,843600.0,5.3897,5.3992,5.3707,5.3897,843600.0
2013-06-19 10:00:00,5.67,5.69,5.66,5.68,1059600.0,5.3897,5.4087,5.3802,5.3992,1059600.0
2013-06-19 10:10:00,5.68,5.69,5.68,5.69,608400.0,5.3992,5.4087,5.3992,5.4087,608400.0
2013-06-19 10:20:00,5.69,5.71,5.69,5.7,789600.0,5.4087,5.4277,5.4087,5.4182,789600.0
2013-06-19 10:30:00,5.7,5.7,5.69,5.7,566400.0,5.4182,5.4182,5.4087,5.4182,566400.0
2013-06-19 10:40:00,5.7,5.71,5.68,5.69,510000.0,5.4182,5.4277,5.3992,5.4087,510000.0
2013-06-19 10:50:00,5.69,5.7,5.68,5.69,421200.0,5.4087,5.4182,5.3992,5.4087,421200.0
2013-06-19 11:00:00,5.69,5.69,5.68,5.69,399600.0,5.4087,5.4087,5.3992,5.4087,399600.0
2013-06-19 11:10:00,5.68,5.7,5.68,5.7,319200.0,5.3992,5.4182,5.3992,5.4182,319200.0
2013-06-19 11:20:00,5.7,5.7,5.68,5.69,535200.0,5.4182,5.4182,5.3992,5.4087,535200.0
2013-06-19 11:30:00,5.69,5.7,5.68,5.69,374400.0,5.4087,5.4182,5.3992,5.4087,374400.0
2013-06-19 11:40:00,5.69,5.7,5.68,5.69,270000.0,5.4087,5.4182,5.3992,5.4087,270000.0
2013-06-19 11:50:00,5.68,5.69,5.67,5.68,334800.0,5.3992,5.4087,5.3897,5.3992,334800.0
2013-06-19 12:00:00,5.68,5.68,5.67,5.67,362400.0,5.3992,5.3992,5.3897,5.3897,362400.0
2013-06-19 12:10:00,5.67,5.68,5.67,5.67,429600.0,5.3897,5.3992,5.3897,5.3897,429600.0
2013-06-19 12:20:00,5.67,5.68,5.66,5.68,579600.0,5.3897,5.3992,5.3802,5.3992,579600.0
2013-06-19 12:30:00,5.68,5.68,5.67,5.68,159600.0,5.3992,5.3992,5.3897,5.3992,159600.0
2013-06-19 12:40:00,5.68,5.69,5.68,5.69,82800.0,5.3992,5.4087,5.3992,5.4087,82800.0
2013-06-19 12:50:00,5.69,5.69,5.68,5.68,211200.0,5.4087,5.4087,5.3992,5.3992,211200.0
2013-06-19 13:00:00,5.68,5.68,5.67,5.68,223200.0,5.3992,5.3992,5.3897,5.3992,223200.0
2013-06-19 13:10:00,5.68,5.69,5.68,5.68,242400.0,5.3992,5.4087,5.3992,5.3992,242400.0
2013-06-19 13:20:00,5.69,5.69,5.68,5.68,154800.0,5.4087,5.4087,5.3992,5.3992,154800.0
2013-06-19 13:30:00,5.68,5.68,5.68,5.68,261600.0,5.3992,5.3992,5.3992,5.3992,261600.0
2013-06-19 13:40:00,5.68,5.69,5.68,5.68,189600.0,5.3992,5.4087,5.3992,5.3992,189600.0
2013-06-19 13:50:00,5.68,5.71,5.68,5.71,540000.0,5.3992,5.4277,5.3992,5.4277,540000.0
2013-06-19 14:00:00,5.7,5.72,5.6,5.65,6480000.0,5.4182,5.4372,5.3231,5.3707,6480000.0
2013-06-19 14:10:00,5.64,5.7,5.62,5.67,3723600.0,5.3612,5.4182,5.3422,5.3897,3723600.0
2013-06-19 14:20:00,5.67,5.68,5.62,5.66,1645200.0,5.3897,5.3992,5.3422,5.3802,1645200.0
2013-06-19 14:30:00,5.66,5.7,5.62,5.66,5284800.0,5.3802,5.4182,5.3422,5.3802,5284800.0
2013-06-19 14:40:00,5.66,5.69,5.61,5.63,2788800.0,5.3802,5.4087,5.3326,5.3517,2788800.0
2013-06-19 14:50:00,5.63,5.63,5.51,5.53,2850000.0,5.3517,5.3517,5.2376,5.2566,2850000.0
2013-06-19 15:00:00,5.53,5.57,5.51,5.55,2649600.0,5.2566,5.2946,5.2376,5.2756,2649600.0
2013-06-19 15:10:00,5.55,5.57,5.52,5.53,2340000.0,5.2756,5.2946,5.2471,5.2566,2340000.0
2013-06-19 15:20:00,5.52,5.6,5.52,5.59,2194800.0,5.2471,5.3231,5.2471,5.3136,2194800.0
2013-06-19 15:30:00,5.6,5.6,5.56,5.57,1945200.0,5.3231,5.3231,5.2851,5.2946,1945200.0
2013-06-19 15:40:00,5.57,5.58,5.49,5.5,2624400.0,5.2946,5.3041,5.2186,5.2281,2624400.0
2013-06-19 15:50:00,5.5,5.52,5.46,5.47,4386000.0,5.2281,5.2471,5.1901,5.1996,4386000.0
2013-06-20 09:30:00,5.31,5.32,5.26,5.28,5456400.0,5.0475,5.057,5.0,5.019,5456400.0
2013-06-20 09:40:00,5.28,5.34,5.27,5.33,2305200.0,5.019,5.076,5.0095,5.0665,2305200.0
2013-06-20 09:50:00,5.33,5.34,5.3,5.3,960000.0,5.0665,5.076,5.038,5.038,960000.0
2013-06-20 10:00:00,5.31,5.33,5.27,5.29,2238000.0,5.0475,5.0665,5.0095,5.0285,2238000.0
2013-06-20 10:10:00,5.29,5.29,5.22,5.25,10534800.0,5.0285,5.0285,4.9619,4.9904,10534800.0
2013-06-20 10:20:00,5.25,5.27,5.22,5.23,1954800.0,4.9904,5.0095,4.9619,4.9714,1954800.0
2013-06-20 10:30:00,5.23,5.23,5.19,5.21,1897200.0,4.9714,4.9714,4.9334,4.9524,1897200.0
2013-06-20 10:40:00,5.21,5.25,5.2,5.24,1239600.0,4.9524,4.9904,4.9429,4.9809,1239600.0
2013-06-20 10:50:00,5.24,5.25,5.23,5.24,1324800.0,4.9809,4.9904,4.9714,4.9809,1324800.0
2013-06-20 11:00:00,5.24,5.24,5.18,5.19,976800.0,4.9809,4.9809,4.9239,4.9334,976800.0
2013-06-20 11:10:00,5.19,5.22,5.18,5.18,1531200.0,4.9334,4.9619,4.9239,4.9239,1531200.0
2013-06-20 11:20:00,5.18,5.21,5.18,5.2,1105200.0,4.9239,4.9524,4.9239,4.9429,1105200.0
2013-06-20 11:30:00,5.21,5.23,5.19,5.23,967200.0,4.9524,4.9714,4.9334,4.9714,967200.0
2013-06-20 11:40:00,5.23,5.23,5.2,5.22,897600.0,4.9714,4.9714,4.9429,4.9619,897600.0
2013-06-20 11:50:00,5.22,5.24,5.22,5.23,729600.0,4.9619,4.9809,4.9619,4.9714,729600.0
2013-06-20 12:00:00,5.23,5.25,5.23,5.25,1027200.0,4.9714,4.9904,4.9714,4.9904,1027200.0
2013-06-20 12:10:00,5.25,5.26,5.24,5.25,1298400.0,4.9904,5.0,4.9809,4.9904,1298400.0
2013-06-20 12:20:00,5.25,5.26,5.24,5.24,646800.0,4.9904,5.0,4.9809,4.9809,646800.0
2013-06-20 12:30:00,5.24,5.27,5.24,5.24,856800.0,4.9809,5.0095,4.9809,4.9809,856800.0
2013-06-20 12:40:00,5.23,5.24,5.22,5.23,602400.0,4.9714,4.9809,4.9619,4.9714,602400.0
2013-06-20 12:50:00,5.22,5.23,5.21,5.21,921600.0,4.9619,4.9714,4.9524,4.9524,921600.0
2013-06-20 13:00:00,5.21,5.23,5.2,5.23,730800.0,4.9524,4.9714,4.9429,4.9714,730800.0
2013-06-20 13:10:00,5.23,5.23,5.17,5.19,1640400.0,4.9714,4.9714,4.9144,4.9334,1640400.0
2013-06-20 13:20:00,5.18,5.2,5.18,5.2,922800.0,4.9239,4.9429,4.9239,4.9429,922800.0
2013-06-20 13:30:00,5.2,5.21,5.18,5.19,1008000.0,4.9429,4.9524,4.9239,4.9334,1008000.0
2013-06-20 13:40:00,5.19,5.23,5.19,5.22,1755600.0,4.9334,4.9714,4.9334,4.9619,1755600.0
2013-06-20 13:50:00,5.22,5.22,5.19,5.21,1096800.0,4.9619,4.9619,4.9334,4.9524,1096800.0
2013-06-20 14:00:00,5.21,5.22,5.19,5.2,1365600.0,4.9524,4.9619,4.9334,4.9429,1365600.0
2013-06-20 14:10:00,5.2,5.2,5.16,5.17,3096000.0,4.9429,4.9429,4.9049,4.9144,3096000.0
2013-06-20 14:20:00,5.17,5.18,5.11,5.11,4730400.0,4.9144,4.9239,4.8574,4.8574,4730400.0
2013-06-20 14:30:00,5.12,5.13,5.11,5.12,2463600.0,4.8669,4.8764,4.8574,4.8669,2463600.0
2013-06-20 14:40:00,5.12,5.14,5.12,5.12,936000.0,4.8669,4.8859,4.8669,4.8669,936000.0
2013-06-20 14:50:00,5.12,5.12,5.06,5.07,3436800.0,4.8669,4.8669,4.8098,4.8193,3436800.0
2013-06-20 15:00:00,5.06,5.12,5.06,5.12,10928400.0,4.8098,4.8669,4.8098,4.8669,10928400.0
2013-06-20 15:10:00,5.12,5.12,5.07,5.07,2023200.0,4.8669,4.8669,4.8193,4.8193,2023200.0
2013-06-20 15:20:00,5.07,5.08,5.05,5.07,2288400.0,4.8193,4.8289,4.8003,4.8193,2288400.0
2013-06-20 15:30:00,5.07,5.08,5.04,5.04,5068800.0,4.8193,4.8289,4.7908,4.7908,5068800.0
2013-06-20 15:40:00,5.04,5.05,5.02,5.05,3704400.0,4.7908,4.8003,4.7718,4.8003,3704400.0
2013-06-20 15:50:00,5.04,5.11,5.04,5.06,5428800.0,4.7908,4.8574,4.7908,4.8098,5428800.0
2013-06-21 09:30:00,5.16,5.18,5.13,5.13,5316000.0,4.9049,4.9239,4.8764,4.8764,5316000.0
2013-06-21 09:40:00,5.13,5.17,5.12,5.16,8060400.0,4.8764,4.9144,4.8669,4.9049,8060400.0
2013-06-21 09:50:00,5.16,5.16,5.11,5.11,12834000.0,4.9049,4.9049,4.8574,4.8574,12834000.0
2013-06-21 10:00:00,5.11,5.15,5.11,5.13,3864000.0,4.8574,4.8954,4.8574,4.8764,3864000.0
2013-06-21 10:10:00,5.12,5.12,5.08,5.09,2644800.0,4.8669,4.8669,4.8289,4.8384,2644800.0
2013-06-21 10:20:00,5.09,5.1,5.07,5.08,2983200.0,4.8384,4.8479,4.8193,4.8289,2983200.0
2013-06-21 10:30:00,5.08,5.08,5.04,5.05,3673200.0,4.8289,4.8289,4.7908,4.8003,3673200.0
2013-06-21 10:40:00,5.05,5.08,5.03,5.07,3930000.0,4.8003,4.8289,4.7813,4.8193,3930000.0
2013-06-21 10:50:00,5.07,5.1,5.07,5.08,3084000.0,4.8193,4.8479,4.8193,4.8289,3084000.0
2013-06-21 11:00:00,5.08,5.09,5.04,5.07,1896000.0,4.8289,4.8384,4.7908,4.8193,1896000.0
2013-06-21 11:10:00,5.07,5.07,5.03,5.06,2688000.0,4.8193,4.8193,4.7813,4.8098,2688000.0
2013-06-21 11:20:00,5.06,5.06,4.99,4.99,3176400.0,4.8098,4.8098,4.7433,4.7433,3176400.0
2013-06-21 11:30:00,4.99,5.0,4.96,4.98,3876000.0,4.7433,4.7528,4.7148,4.7338,3876000.0
2013-06-21 11:40:00,4.98,5.0,4.97,4.98,1765200.0,4.7338,4.7528,4.7243,4.7338,1765200.0
2013-06-21 11:50:00,4.99,4.99,4.96,4.98,1668000.0,4.7433,4.7433,4.7148,4.7338,1668000.0
2013-06-21 12:00:00,4.98,5.02,4.98,5.01,2829600.0,4.7338,4.7718,4.7338,4.7623,2829600.0
2013-06-21 12:10:00,5.01,5.02,4.98,5.0,2769600.0,4.7623,4.7718,4.7338,4.7528,2769600.0
2013-06-21 12:20:00,5.0,5.0,4.97,4.99,1432800.0,4.7528,4.7528,4.7243,4.7433,1432800.0
2013-06-21 12:30:00,4.99,5.0,4.98,5.0,1176000.0,4.7433,4.7528,4.7338,4.7528,1176000.0
2013-06-21 12:40:00,5.0,5.07,4.99,5.06,3526800.0,4.7528,4.8193,4.7433,4.8098,3526800.0
2013-06-21 12:50:00,5.06,5.09,5.04,5.09,2986800.0,4.8098,4.8384,4.7908,4.8384,2986800.0
2013-06-21 13:00:00,5.09,5.1,5.06,5.1,2359200.0,4.8384,4.8479,4.8098,4.8479,2359200.0
2013-06-21 13:10:00,5.1,5.13,5.1,5.11,2878800.0,4.8479,4.8764,4.8479,4.8574,2878800.0
2013-06-21 13:20:00,5.11,5.11,5.08,5.09,1003200.0,4.8574,4.8574,4.8289,4.8384,1003200.0
2013-06-21 13:30:00,5.09,5.11,5.08,5.1,1102800.0,4.8384,4.8574,4.8289,4.8479,1102800.0
2013-06-21 13:40:00,5.1,5.11,5.08,5.08,718800.0,4.8479,4.8574,4.8289,4.8289,718800.0
2013-06-21 13:50:00,5.08,5.09,5.04,5.05,1827600.0,4.8289,4.8384,4.7908,4.8003,1827600.0
2013-06-21 14:00:00,5.05,5.07,5.03,5.04,1088400.0,4.8003,4.8193,4.7813,4.7908,1088400.0
2013-06-21 14:10:00,5.04,5.08,5.04,5.08,1444800.0,4.7908,4.8289,4.7908,4.8289,1444800.0
2013-06-21 14:20:00,5.08,5.09,5.06,5.09,1689600.0,4.8289,4.8384,4.8098,4.8384,1689600.0
2013-06-21 14:30:00,5.09,5.11,5.07,5.1,1670400.0,4.8384,4.8574,4.8193,4.8479,1670400.0
2013-06-21 14:40:00,5.1,5.1,5.07,5.09,1176000.0,4.8479,4.8479,4.8193,4.8384,1176000.0
2013-06-21 14:50:00,5.09,5.11,5.08,5.11,1303200.0,4.8384,4.8574,4.8289,4.8574,1303200.0
2013-06-21 15:00:00,5.11,5.15,5.1,5.14,2804400.0,4.8574,4.8954,4.8479,4.8859,2804400.0
2013-06-21 15:10:00,5.14,5.16,5.13,5.13,2725200.0,4.8859,4.9049,4.8764,4.8764,2725200.0
2013-06-21 15:20:00,5.13,5.16,5.13,5.15,1482000.0,4.8764,4.9049,4.8764,4.8954,1482000.0
2013-06-21 15:30:00,5.16,5.16,5.13,5.14,4328400.0,4.9049,4.9049,4.8764,4.8859,4328400.0
2013-06-21 15:40:00,5.14,5.14,5.09,5.12,5294400.0,4.8859,4.8859,4.8384,4.8669,5294400.0
2013-06-21 15:50:00,5.12,5.12,5.09,5.1,3566400.0,4.8669,4.8669,4.8384,4.8479,3566400.0
2013-06-24 09:30:00,4.95,4.96,4.87,4.87,6675600.0,4.7053,4.7148,4.6292,4.6292,6675600.0
2013-06-24 09:40:00,4.87,4.92,4.87,4.91,3885600.0,4.6292,4.6768,4.6292,4.6673,3885600.0
2013-06-24 09:50:00,4.92,4.92,4.85,4.86,4554000.0,4.6768,4.6768,4.6102,4.6197,4554000.0
2013-06-24 10:00:00,4.85,4.86,4.82,4.85,3188400.0,4.6102,4.6197,4.5817,4.6102,3188400.0
2013-06-24 10:10:00,4.85,4.87,4.84,4.87,1551600.0,4.6102,4.6292,4.6007,4.6292,1551600.0
2013-06-24 10:20:00,4.87,4.87,4.82,4.84,2238000.0,4.6292,4.6292,4.5817,4.6007,2238000.0
2013-06-24 10:30:00,4.84,4.87,4.82,4.87,3510000.0,4.6007,4.6292,4.5817,4.6292,3510000.0
2013-06-24 10:40:00,4.87,4.9,4.86,4.89,2269200.0,4.6292,4.6577,4.6197,4.6482,2269200.0
2013-06-24 10:50:00,4.89,4.9,4.87,4.87,1684800.0,4.6482,4.6577,4.6292,4.6292,1684800.0
2013-06-24 11:00:00,4.87,4.89,4.86,4.88,1358400.0,4.6292,4.6482,4.6197,4.6387,1358400.0
2013-06-24 11:10:00,4.87,4.88,4.83,4.83,1746000.0,4.6292,4.6387,4.5912,4.5912,1746000.0
2013-06-24 11:20:00,4.83,4.83,4.79,4.8,2737200.0,4.5912,4.5912,4.5532,4.5627,2737200.0
2013-06-24 11:30:00,4.8,4.83,4.8,4.83,2347200.0,4.5627,4.5912,4.5627,4.5912,2347200.0
2013-06-24 11:40:00,4.82,4.85,4.81,4.82,1156800.0,4.5817,4.6102,4.5722,4.5817,1156800.0
2013-06-24 11:50:00,4.82,4.85,4.82,4.84,1002000.0,4.5817,4.6102,4.5817,4.6007,1002000.0
2013-06-24 12:00:00,4.84,4.86,4.8,4.81,1362000.0,4.6007,4.6197,4.5627,4.5722,1362000.0
2013-06-24 12:10:00,4.81,4.82,4.8,4.8,1362000.0,4.5722,4.5817,4.5627,4.5627,1362000.0
2013-06-24 12:20:00,4.8,4.84,4.79,4.83,927600.0,4.5627,4.6007,4.5532,4.5912,927600.0
2013-06-24 12:30:00,4.84,4.86,4.84,4.84,1489200.0,4.6007,4.6197,4.6007,4.6007,1489200.0
2013-06-24 12:40:00,4.85,4.86,4.84,4.85,844800.0,4.6102,4.6197,4.6007,4.6102,844800.0
2013-06-24 12:50:00,4.84,4.88,4.84,4.87,938400.0,4.6007,4.6387,4.6007,4.6292,938400.0
2013-06-24 13:00:00,4.87,4.88,4.85,4.86,750000.0,4.6292,4.6387,4.6102,4.6197,750000.0
2013-06-24 13:10:00,4.85,4.91,4.85,4.91,1608000.0,4.6102,4.6673,4.6102,4.6673,1608000.0
2013-06-24 13:20:00,4.91,4.92,4.89,4.91,1094400.0,4.6673,4.6768,4.6482,4.6673,1094400.0
2013-06-24 13:30:00,4.91,4.92,4.9,4.91,1064400.0,4.6673,4.6768,4.6577,4.6673,1064400.0
2013-06-24 13:40:00,4.92,4.95,4.91,4.92,1760400.0,4.6768,4.7053,4.6673,4.6768,1760400.0
2013-06-24 13:50:00,4.92,4.94,4.9,4.94,939600.0,4.6768,4.6958,4.6577,4.6958,939600.0
2013-06-24 14:00:00,4.94,5.0,4.93,4.99,2317200.0,4.6958,4.7528,4.6863,4.7433,2317200.0
2013-06-24 14:10:00,4.99,5.0,4.98,4.99,1209600.0,4.7433,4.7528,4.7338,4.7433,1209600.0
2013-06-24 14:20:00,4.99,5.02,4.99,5.01,1474800.0,4.7433,4.7718,4.7433,4.7623,1474800.0
2013-06-24 14:30:00,5.01,5.05,5.01,5.04,1304400.0,4.7623,4.8003,4.7623,4.7908,1304400.0
2013-06-24 14:40:00,5.05,5.05,5.01,5.03,927600.0,4.8003,4.8003,4.7623,4.7813,927600.0
2013-06-24 14:50:00,5.03,5.04,4.98,5.0,1442400.0,4.7813,4.7908,4.7338,4.7528,1442400.0
2013-06-24 15:00:00,5.0,5.03,4.99,5.01,884400.0,4.7528,4.7813,4.7433,4.7623,884400.0
2013-06-24 15:10:00,5.02,5.02,4.97,4.97,1974000.0,4.7718,4.7718,4.7243,4.7243,1974000.0
2013-06-24 15:20:00,4.97,5.0,4.96,4.97,1018800.0,4.7243,4.7528,4.7148,4.7243,1018800.0
2013-06-24 15:30:00,4.97,5.01,4.97,5.01,904800.0,4.7243,4.7623,4.7243,4.7623,904800.0
2013-06-24 15:40:00,5.0,5.0,4.94,4.95,1318800.0,4.7528,4.7528,4.6958,4.7053,1318800.0
2013-06-24 15:50:00,4.95,4.98,4.91,4.92,2610000.0,4.7053,4.7338,4.6673,4.6768,2610000.0
2013-06-25 09:30:00,5.05,5.06,5.01,5.04,4314000.0,4.8003,4.8098,4.7623,4.7908,4314000.0
2013-06-25 09:40:00,5.04,5.06,5.02,5.02,2641200.0,4.7908,4.8098,4.7718,4.7718,2641200.0
2013-06-25 09:50:00,5.02,5.03,4.98,5.01,2883600.0,4.7718,4.7813,4.7338,4.7623,2883600.0
2013-06-25 10:00:00,5.01,5.03,4.97,5.01,3531600.0,4.7623,4.7813,4.7243,4.7623,3531600.0
2013-06-25 10:10:00,5.01,5.01,4.95,4.96,2134800.0,4.7623,4.7623,4.7053,4.7148,2134800.0
2013-06-25 10:20:00,4.96,5.0,4.96,4.99,1298400.0,4.7148,4.7528,4.7148,4.7433,1298400.0
2013-06-25 10:30:00,4.99,5.01,4.97,5.01,982800.0,4.7433,4.7623,4.7243,4.7623,982800.0
2013-06-25 10:40:00,5.01,5.04,5.0,5.03,978000.0,4.7623,4.7908,4.7528,4.7813,978000.0
2013-06-25 10:50:00,5.03,5.05,5.03,5.04,800400.0,4.7813,4.8003,4.7813,4.7908,800400.0
2013-06-25 11:00:00,5.04,5.06,5.03,5.06,1033200.0,4.7908,4.8098,4.7813,4.8098,1033200.0
2013-06-25 11:10:00,5.06,5.06,5.03,5.03,691200.0,4.8098,4.8098,4.7813,4.7813,691200.0
2013-06-25 11:20:00,5.04,5.04,5.01,5.02,849600.0,4.7908,4.7908,4.7623,4.7718,849600.0
2013-06-25 11:30:00,5.03,5.05,5.02,5.04,624000.0,4.7813,4.8003,4.7718,4.7908,624000.0
2013-06-25 11:40:00,5.04,5.05,5.01,5.02,1176000.0,4.7908,4.8003,4.7623,4.7718,1176000.0
2013-06-25 11:50:00,5.02,5.05,5.02,5.04,415200.0,4.7718,4.8003,4.7718,4.7908,415200.0
2013-06-25 12:00:00,5.04,5.06,5.03,5.05,436800.0,4.7908,4.8098,4.7813,4.8003,436800.0
2013-06-25 12:10:00,5.05,5.06,5.05,5.06,291600.0,4.8003,4.8098,4.8003,4.8098,291600.0
2013-06-25 12:20:00,5.06,5.06,5.04,5.04,267600.0,4.8098,4.8098,4.7908,4.7908,267600.0
2013-06-25 12:30:00,5.05,5.07,5.05,5.06,1100400.0,4.8003,4.8193,4.8003,4.8098,1100400.0
2013-06-25 12:40:00,5.06,5.07,5.05,5.06,313200.0,4.8098,4.8193,4.8003,4.8098,313200.0
2013-06-25 12:50:00,5.06,5.06,5.04,5.05,265200.0,4.8098,4.8098,4.7908,4.8003,265200.0
2013-06-25 13:00:00,5.05,5.06,5.03,5.03,824400.0,4.8003,4.8098,4.7813,4.7813,824400.0
2013-06-25 13:10:00,5.04,5.05,5.02,5.02,554400.0,4.7908,4.8003,4.7718,4.7718,554400.0
2013-06-25 13:20:00,5.02,5.02,5.01,5.02,949200.0,4.7718,4.7718,4.7623,4.7718,949200.0
2013-06-25 13:30:00,5.02,5.03,5.01,5.03,1212000.0,4.7718,4.7813,4.7623,4.7813,1212000.0
2013-06-25 13:40:00,5.03,5.06,5.02,5.05,1479600.0,4.7813,4.8098,4.7718,4.8003,1479600.0
2013-06-25 13:50:00,5.05,5.05,5.03,5.03,459600.0,4.8003,4.8003,4.7813,4.7813,459600.0
2013-06-25 14:00:00,5.03,5.04,5.02,5.04,1048800.0,4.7813,4.7908,4.7718,4.7908,1048800.0
2013-06-25 14:10:00,5.04,5.06,5.04,5.06,2665200.0,4.7908,4.8098,4.7908,4.8098,2665200.0
2013-06-25 14:20:00,5.06,5.06,5.04,5.05,956400.0,4.8098,4.8098,4.7908,4.8003,956400.0
2013-06-25 14:30:00,5.05,5.08,5.05,5.07,1760400.0,4.8003,4.8289,4.8003,4.8193,1760400.0
2013-06-25 14:40:00,5.07,5.07,5.05,5.06,693600.0,4.8193,4.8193,4.8003,4.8098,693600.0
2013-06-25 14:50:00,5.06,5.07,5.04,5.05,662400.0,4.8098,4.8193,4.7908,4.8003,662400.0
2013-06-25 15:00:00,5.05,5.07,5.05,5.07,616800.0,4.8003,4.8193,4.8003,4.8193,616800.0
2013-06-25 15:10:00,5.07,5.07,5.06,5.06,867600.0,4.8193,4.8193,4.8098,4.8098,867600.0
2013-06-25 15:20:00,5.06,5.09,5.06,5.09,1513200.0,4.8098,4.8384,4.8098,4.8384,1513200.0
2013-06-25 15:30:00,5.09,5.11,5.09,5.1,3141600.0,4.8384,4.8574,4.8384,4.8479,3141600.0
2013-06-25 15:40:00,5.1,5.11,5.07,5.08,2331600.0,4.8479,4.8574,4.8193,4.8289,2331600.0
2013-06-25 15:50:00,5.07,5.09,5.06,5.06,5306400.0,4.8193,4.8384,4.8098,4.8098,5306400.0
2013-06-26 09:30:00,5.18,5.21,5.18,5.2,4344000.0,4.9259,4.9544,4.9259,4.9449,4344000.0
2013-06-26 09:40:00,5.2,5.2,5.17,5.18,3471600.0,4.9449,4.9449,4.9163,4.9259,3471600.0
2013-06-26 09:50:00,5.18,5.2,5.18,5.18,2406000.0,4.9259,4.9449,4.9259,4.9259,2406000.0
2013-06-26 10:00:00,5.19,5.2,5.17,5.18,3316800.0,4.9354,4.9449,4.9163,4.9259,3316800.0
2013-06-26 10:10:00,5.18,5.18,5.15,5.16,2460000.0,4.9259,4.9259,4.8973,4.9068,2460000.0
2013-06-26 10:20:00,5.16,5.18,5.15,5.16,1880400.0,4.9068,4.9259,4.8973,4.9068,1880400.0
2013-06-26 10:30:00,5.16,5.17,5.14,5.17,2731200.0,4.9068,4.9163,4.8878,4.9163,2731200.0
2013-06-26 10:40:00,5.17,5.18,5.16,5.17,1233600.0,4.9163,4.9259,4.9068,4.9163,1233600.0
2013-06-26 10:50:00,5.17,5.18,5.15,5.15,697200.0,4.9163,4.9259,4.8973,4.8973,697200.0
2013-06-26 11:00:00,5.15,5.15,5.12,5.13,2188800.0,4.8973,4.8973,4.8688,4.8783,2188800.0
2013-06-26 11:10:00,5.13,5.16,5.13,5.15,2014800.0,4.8783,4.9068,4.8783,4.8973,2014800.0
2013-06-26 11:20:00,5.15,5.15,5.13,5.14,2751600.0,4.8973,4.8973,4.8783,4.8878,2751600.0
2013-06-26 11:30:00,5.14,5.15,5.13,5.14,1120800.0,4.8878,4.8973,4.8783,4.8878,1120800.0
2013-06-26 11:40:00,5.14,5.15,5.13,5.15,601200.0,4.8878,4.8973,4.8783,4.8973,601200.0
2013-06-26 11:50:00,5.15,5.15,5.14,5.14,655200.0,4.8973,4.8973,4.8878,4.8878,655200.0
2013-06-26 12:00:00,5.13,5.17,5.13,5.16,1190400.0,4.8783,4.9163,4.8783,4.9068,1190400.0
2013-06-26 12:10:00,5.16,5.18,5.16,5.17,828000.0,4.9068,4.9259,4.9068,4.9163,828000.0
2013-06-26 12:20:00,5.17,5.18,5.17,5.18,651600.0,4.9163,4.9259,4.9163,4.9259,651600.0
2013-06-26 12:30:00,5.18,5.18,5.16,5.18,1242000.0,4.9259,4.9259,4.9068,4.9259,1242000.0
2013-06-26 12:40:00,5.17,5.18,5.17,5.17,819600.0,4.9163,4.9259,4.9163,4.9163,819600.0
2013-06-26 12:50:00,5.17,5.18,5.16,5.16,709200.0,4.9163,4.9259,4.9068,4.9068,709200.0
2013-06-26 13:00:00,5.17,5.18,5.16,5.17,704400.0,4.9163,4.9259,4.9068,4.9163,704400.0
2013-06-26 13:10:00,5.17,5.19,5.17,5.19,1144800.0,4.9163,4.9354,4.9163,4.9354,1144800.0
2013-06-26 13:20:00,5.19,5.21,5.18,5.21,918000.0,4.9354,4.9544,4.9259,4.9544,918000.0
2013-06-26 13:30:00,5.21,5.21,5.19,5.2,1114800.0,4.9544,4.9544,4.9354,4.9449,1114800.0
2013-06-26 13:40:00,5.2,5.2,5.19,5.19,1014000.0,4.9449,4.9449,4.9354,4.9354,1014000.0
2013-06-26 13:50:00,5.19,5.2,5.19,5.2,540000.0,4.9354,4.9449,4.9354,4.9449,540000.0
2013-06-26 14:00:00,5.2,5.21,5.19,5.2,1225200.0,4.9449,4.9544,4.9354,4.9449,1225200.0
2013-06-26 14:10:00,5.2,5.2,5.19,5.2,656400.0,4.9449,4.9449,4.9354,4.9449,656400.0
2013-06-26 14:20:00,5.2,5.22,5.2,5.21,766800.0,4.9449,4.9639,4.9449,4.9544,766800.0
2013-06-26 14:30:00,5.21,5.22,5.2,5.21,836400.0,4.9544,4.9639,4.9449,4.9544,836400.0
2013-06-26 14:40:00,5.21,5.22,5.2,5.21,436800.0,4.9544,4.9639,4.9449,4.9544,436800.0
2013-06-26 14:50:00,5.21,5.23,5.21,5.21,1176000.0,4.9544,4.9734,4.9544,4.9544,1176000.0
2013-06-26 15:00:00,5.21,5.24,5.21,5.23,1897200.0,4.9544,4.9829,4.9544,4.9734,1897200.0
2013-06-26 15:10:00,5.23,5.23,5.22,5.23,1095600.0,4.9734,4.9734,4.9639,4.9734,1095600.0
2013-06-26 15:20:00,5.23,5.23,5.22,5.23,758400.0,4.9734,4.9734,4.9639,4.9734,758400.0
2013-06-26 15:30:00,5.23,5.23,5.22,5.23,1070400.0,4.9734,4.9734,4.9639,4.9734,1070400.0
2013-06-26 15:40:00,5.23,5.23,5.2,5.22,2131200.0,4.9734,4.9734,4.9449,4.9639,2131200.0
2013-06-26 15:50:00,5.22,5.22,5.2,5.2,2179200.0,4.9639,4.9639,4.9449,4.9449,2179200.0
2013-06-27 09:30:00,5.3,5.32,5.29,5.31,2748000.0,5.04,5.059,5.0305,5.0495,2748000.0
2013-06-27 09:40:00,5.31,5.33,5.31,5.32,2323200.0,5.0495,5.0685,5.0495,5.059,2323200.0
2013-06-27 09:50:00,5.33,5.34,5.32,5.33,2325600.0,5.0685,5.078,5.059,5.0685,2325600.0
2013-06-27 10:00:00,5.33,5.35,5.3,5.32,2324400.0,5.0685,5.0875,5.04,5.059,2324400.0
2013-06-27 10:10:00,5.32,5.33,5.31,5.32,1227600.0,5.059,5.0685,5.0495,5.059,1227600.0
2013-06-27 10:20:00,5.32,5.35,5.32,5.34,1495200.0,5.059,5.0875,5.059,5.078,1495200.0
2013-06-27 10:30:00,5.34,5.37,5.34,5.36,2494800.0,5.078,5.1065,5.078,5.097,2494800.0
2013-06-27 10:40:00,5.36,5.37,5.33,5.34,2048400.0,5.097,5.1065,5.0685,5.078,2048400.0
2013-06-27 10:50:00,5.34,5.36,5.34,5.34,2011200.0,5.078,5.097,5.078,5.078,2011200.0
2013-06-27 11:00:00,5.34,5.36,5.34,5.34,1567200.0,5.078,5.097,5.078,5.078,1567200.0
2013-06-27 11:10:00,5.34,5.34,5.32,5.32,1596000.0,5.078,5.078,5.059,5.059,1596000.0
2013-06-27 11:20:00,5.33,5.33,5.31,5.32,1323600.0,5.0685,5.0685,5.0495,5.059,1323600.0
2013-06-27 11:30:00,5.32,5.33,5.31,5.32,932400.0,5.059,5.0685,5.0495,5.059,932400.0
2013-06-27 11:40:00,5.32,5.33,5.32,5.33,580800.0,5.059,5.0685,5.059,5.0685,580800.0
2013-06-27 11:50:00,5.33,5.34,5.33,5.33,613200.0,5.0685,5.078,5.0685,5.0685,613200.0
2013-06-27 12:00:00,5.34,5.34,5.29,5.3,1731600.0,5.078,5.078,5.0305,5.04,1731600.0
2013-06-27 12:10:00,5.3,5.31,5.3,5.31,1130400.0,5.04,5.0495,5.04,5.0495,1130400.0
2013-06-27 12:20:00,5.31,5.31,5.28,5.3,1402800.0,5.0495,5.0495,5.0209,5.04,1402800.0
2013-06-27 12:30:00,5.3,5.31,5.29,5.31,480000.0,5.04,5.0495,5.0305,5.0495,480000.0
2013-06-27 12:40:00,5.31,5.32,5.3,5.31,566400.0,5.0495,5.059,5.04,5.0495,566400.0
2013-06-27 12:50:00,5.3,5.32,5.3,5.31,566400.0,5.04,5.059,5.04,5.0495,566400.0
2013-06-27 13:00:00,5.31,5.34,5.31,5.33,1261200.0,5.0495,5.078,5.0495,5.0685,1261200.0
2013-06-27 13:10:00,5.33,5.34,5.32,5.33,652800.0,5.0685,5.078,5.059,5.0685,652800.0
2013-06-27 13:20:00,5.33,5.34,5.32,5.33,597600.0,5.0685,5.078,5.059,5.0685,597600.0
2013-06-27 13:30:00,5.33,5.35,5.33,5.35,885600.0,5.0685,5.0875,5.0685,5.0875,885600.0
2013-06-27 13:40:00,5.34,5.35,5.34,5.35,669600.0,5.078,5.0875,5.078,5.0875,669600.0
2013-06-27 13:50:00,5.35,5.35,5.31,5.31,884400.0,5.0875,5.0875,5.0495,5.0495,884400.0
2013-06-27 14:00:00,5.32,5.32,5.3,5.3,1333200.0,5.059,5.059,5.04,5.04,1333200.0
2013-06-27 14:10:00,5.3,5.31,5.3,5.31,663600.0,5.04,5.0495,5.04,5.0495,663600.0
2013-06-27 14:20:00,5.31,5.32,5.3,5.32,753600.0,5.0495,5.059,5.04,5.059,753600.0
2013-06-27 14:30:00,5.32,5.33,5.32,5.32,879600.0,5.059,5.0685,5.059,5.059,879600.0
2013-06-27 14:40:00,5.32,5.33,5.3,5.31,820800.0,5.059,5.0685,5.04,5.0495,820800.0
2013-06-27 14:50:00,5.31,5.32,5.31,5.31,325200.0,5.0495,5.059,5.0495,5.0495,325200.0
2013-06-27 15:00:00,5.31,5.31,5.29,5.3,856800.0,5.0495,5.0495,5.0305,5.04,856800.0
2013-06-27 15:10:00,5.3,5.32,5.3,5.32,469200.0,5.04,5.059,5.04,5.059,469200.0
2013-06-27 15:20:00,5.31,5.33,5.31,5.32,703200.0,5.0495,5.0685,5.0495,5.059,703200.0
2013-06-27 15:30:00,5.32,5.33,5.31,5.31,1053600.0,5.059,5.0685,5.0495,5.0495,1053600.0
2013-06-27 15:40:00,5.31,5.32,5.3,5.31,1162800.0,5.0495,5.059,5.04,5.0495,1162800.0
2013-06-27 15:50:00,5.31,5.31,5.3,5.3,2940000.0,5.0495,5.0495,5.04,5.04,2940000.0
2013-06-28 09:30:00,5.25,5.27,5.24,5.27,3884400.0,4.9924,5.0114,4.9829,5.0114,3884400.0
2013-06-28 09:40:00,5.26,5.27,5.22,5.23,3381600.0,5.0019,5.0114,4.9639,4.9734,3381600.0
2013-06-28 09:50:00,5.23,5.23,5.19,5.19,2772000.0,4.9734,4.9734,4.9354,4.9354,2772000.0
2013-06-28 10:00:00,5.19,5.22,5.18,5.21,2625600.0,4.9354,4.9639,4.9259,4.9544,2625600.0
2013-06-28 10:10:00,5.21,5.22,5.19,5.22,1804800.0,4.9544,4.9639,4.9354,4.9639,1804800.0
2013-06-28 10:20:00,5.22,5.23,5.22,5.23,1242000.0,4.9639,4.9734,4.9639,4.9734,1242000.0
2013-06-28 10:30:00,5.23,5.27,5.23,5.27,2181600.0,4.9734,5.0114,4.9734,5.0114,2181600.0
2013-06-28 10:40:00,5.27,5.27,5.25,5.25,1657200.0,5.0114,5.0114,4.9924,4.9924,1657200.0
2013-06-28 10:50:00,5.25,5.29,5.25,5.28,2731200.0,4.9924,5.0305,4.9924,5.0209,2731200.0
2013-06-28 11:00:00,5.28,5.32,5.28,5.31,2917200.0,5.0209,5.059,5.0209,5.0495,2917200.0
2013-06-28 11:10:00,5.32,5.33,5.3,5.3,907200.0,5.059,5.0685,5.04,5.04,907200.0
2013-06-28 11:20:00,5.31,5.31,5.28,5.28,1627200.0,5.0495,5.0495,5.0209,5.0209,1627200.0
2013-06-28 11:30:00,5.29,5.3,5.28,5.29,1340400.0,5.0305,5.04,5.0209,5.0305,1340400.0
2013-06-28 11:40:00,5.29,5.31,5.27,5.31,1101600.0,5.0305,5.0495,5.0114,5.0495,1101600.0
2013-06-28 11:50:00,5.31,5.31,5.29,5.3,1196400.0,5.0495,5.0495,5.0305,5.04,1196400.0
2013-06-28 12:00:00,5.3,5.3,5.26,5.26,1236000.0,5.04,5.04,5.0019,5.0019,1236000.0
2013-06-28 12:10:00,5.26,5.27,5.25,5.25,1192800.0,5.0019,5.0114,4.9924,4.9924,1192800.0
2013-06-28 12:20:00,5.25,5.27,5.24,5.27,808800.0,4.9924,5.0114,4.9829,5.0114,808800.0
2013-06-28 12:30:00,5.27,5.28,5.25,5.28,656400.0,5.0114,5.0209,4.9924,5.0209,656400.0
2013-06-28 12:40:00,5.28,5.28,5.27,5.28,499200.0,5.0209,5.0209,5.0114,5.0209,499200.0
2013-06-28 12:50:00,5.28,5.29,5.27,5.27,597600.0,5.0209,5.0305,5.0114,5.0114,597600.0
2013-06-28 13:00:00,5.27,5.28,5.27,5.28,814800.0,5.0114,5.0209,5.0114,5.0209,814800.0
2013-06-28 13:10:00,5.28,5.3,5.28,5.3,634800.0,5.0209,5.04,5.0209,5.04,634800.0
2013-06-28 13:20:00,5.3,5.3,5.29,5.29,376800.0,5.04,5.04,5.0305,5.0305,376800.0
2013-06-28 13:30:00,5.3,5.3,5.29,5.29,399600.0,5.04,5.04,5.0305,5.0305,399600.0
2013-06-28 13:40:00,5.29,5.3,5.29,5.3,1081200.0,5.0305,5.04,5.0305,5.04,1081200.0
2013-06-28 13:50:00,5.3,5.32,5.29,5.31,1472400.0,5.04,5.059,5.0305,5.0495,1472400.0
2013-06-28 14:00:00,5.31,5.33,5.31,5.32,2751600.0,5.0495,5.0685,5.0495,5.059,2751600.0
2013-06-28 14:10:00,5.32,5.33,5.31,5.31,2589600.0,5.059,5.0685,5.0495,5.0495,2589600.0
2013-06-28 14:20:00,5.31,5.31,5.3,5.3,1221600.0,5.0495,5.0495,5.04,5.04,1221600.0
2013-06-28 14:30:00,5.3,5.32,5.3,5.31,768000.0,5.04,5.059,5.04,5.0495,768000.0
2013-06-28 14:40:00,5.31,5.31,5.29,5.3,2472000.0,5.0495,5.0495,5.0305,5.04,2472000.0
2013-06-28 14:50:00,5.3,5.31,5.29,5.3,1746000.0,5.04,5.0495,5.0305,5.04,1746000.0
2013-06-28 15:00:00,5.3,5.3,5.26,5.27,3405600.0,5.04,5.04,5.0019,5.0114,3405600.0
2013-06-28 15:10:00,5.27,5.29,5.26,5.29,2218800.0,5.0114,5.0305,5.0019,5.0305,2218800.0
2013-06-28 15:20:00,5.29,5.31,5.28,5.31,1300800.0,5.0305,5.0495,5.0209,5.0495,1300800.0
2013-06-28 15:30:00,5.31,5.33,5.31,5.32,2293200.0,5.0495,5.0685,5.0495,5.059,2293200.0
2013-06-28 15:40:00,5.32,5.33,5.29,5.29,1634400.0,5.059,5.0685,5.0305,5.0305,1634400.0
2013-06-28 15:50:00,5.29,5.29,5.21,5.21,3614400.0,5.0305,5.0305,4.9544,4.9544,3614400.0
2013-07-01 09:30:00,5.31,5.36,5.31,5.34,1828800.0,5.0495,5.097,5.0495,5.078,1828800.0
2013-07-01 09:40:00,5.35,5.36,5.34,5.36,1052400.0,5.0875,5.097,5.078,5.097,1052400.0
2013-07-01 09:50:00,5.36,5.38,5.36,5.38,1238400.0,5.097,5.116,5.097,5.116,1238400.0
2013-07-01 10:00:00,5.37,5.42,5.37,5.41,2077200.0,5.1065,5.1541,5.1065,5.1446,2077200.0
2013-07-01 10:10:00,5.41,5.43,5.41,5.41,960000.0,5.1446,5.1636,5.1446,5.1446,960000.0
2013-07-01 10:20:00,5.42,5.42,5.4,5.4,724800.0,5.1541,5.1541,5.1351,5.1351,724800.0
2013-07-01 10:30:00,5.4,5.41,5.39,5.39,765600.0,5.1351,5.1446,5.1256,5.1256,765600.0
2013-07-01 10:40:00,5.39,5.41,5.39,5.41,750000.0,5.1256,5.1446,5.1256,5.1446,750000.0
2013-07-01 10:50:00,5.41,5.41,5.39,5.39,872400.0,5.1446,5.1446,5.1256,5.1256,872400.0
2013-07-01 11:00:00,5.39,5.41,5.39,5.41,1324800.0,5.1256,5.1446,5.1256,5.1446,1324800.0
2013-07-01 11:10:00,5.42,5.42,5.41,5.42,735600.0,5.1541,5.1541,5.1446,5.1541,735600.0
2013-07-01 11:20:00,5.42,5.42,5.41,5.41,903600.0,5.1541,5.1541,5.1446,5.1446,903600.0
2013-07-01 11:30:00,5.41,5.42,5.4,5.41,824400.0,5.1446,5.1541,5.1351,5.1446,824400.0
2013-07-01 11:40:00,5.41,5.42,5.4,5.42,1004400.0,5.1446,5.1541,5.1351,5.1541,1004400.0
2013-07-01 11:50:00,5.41,5.42,5.41,5.42,630000.0,5.1446,5.1541,5.1446,5.1541,630000.0
2013-07-01 12:00:00,5.42,5.43,5.42,5.42,866400.0,5.1541,5.1636,5.1541,5.1541,866400.0
2013-07-01 12:10:00,5.43,5.43,5.41,5.41,892800.0,5.1636,5.1636,5.1446,5.1446,892800.0
2013-07-01 12:20:00,5.41,5.42,5.39,5.4,1426800.0,5.1446,5.1541,5.1256,5.1351,1426800.0
2013-07-01 12:30:00,5.4,5.41,5.39,5.41,1362000.0,5.1351,5.1446,5.1256,5.1446,1362000.0
2013-07-01 12:40:00,5.41,5.41,5.4,5.41,316800.0,5.1446,5.1446,5.1351,5.1446,316800.0
2013-07-01 12:50:00,5.41,5.41,5.4,5.4,495600.0,5.1446,5.1446,5.1351,5.1351,495600.0
2013-07-01 13:00:00,5.4,5.4,5.39,5.4,582000.0,5.1351,5.1351,5.1256,5.1351,582000.0
2013-07-01 13:10:00,5.4,5.4,5.39,5.4,667200.0,5.1351,5.1351,5.1256,5.1351,667200.0
2013-07-01 13:20:00,5.4,5.41,5.39,5.4,592800.0,5.1351,5.1446,5.1256,5.1351,592800.0
2013-07-01 13:30:00,5.4,5.41,5.39,5.4,681600.0,5.1351,5.1446,5.1256,5.1351,681600.0
2013-07-01 13:40:00,5.4,5.4,5.37,5.38,1233600.0,5.1351,5.1351,5.1065,5.116,1233600.0
2013-07-01 13:50:00,5.37,5.38,5.35,5.35,1341600.0,5.1065,5.116,5.0875,5.0875,1341600.0
2013-07-01 14:00:00,5.35,5.38,5.35,5.37,1050000.0,5.0875,5.116,5.0875,5.1065,1050000.0
2013-07-01 14:10:00,5.37,5.37,5.35,5.35,1170000.0,5.1065,5.1065,5.0875,5.0875,1170000.0
2013-07-01 14:20:00,5.35,5.36,5.34,5.36,1756800.0,5.0875,5.097,5.078,5.097,1756800.0
2013-07-01 14:30:00,5.36,5.36,5.34,5.35,1190400.0,5.097,5.097,5.078,5.0875,1190400.0
2013-07-01 14:40:00,5.35,5.36,5.34,5.35,1147200.0,5.0875,5.097,5.078,5.0875,1147200.0
2013-07-01 14:50:00,5.35,5.38,5.35,5.37,992400.0,5.0875,5.116,5.0875,5.1065,992400.0
2013-07-01 15:00:00,5.37,5.38,5.37,5.38,745200.0,5.1065,5.116,5.1065,5.116,745200.0
2013-07-01 15:10:00,5.38,5.38,5.35,5.35,780000.0,5.116,5.116,5.0875,5.0875,780000.0
2013-07-01 15:20:00,5.35,5.36,5.34,5.34,1305600.0,5.0875,5.097,5.078,5.078,1305600.0
2013-07-01 15:30:00,5.34,5.34,5.31,5.31,3118800.0,5.078,5.078,5.0495,5.0495,3118800.0
2013-07-01 15:40:00,5.31,5.32,5.3,5.3,711600.0,5.0495,5.059,5.04,5.04,711600.0
2013-07-01 15:50:00,5.3,5.33,5.29,5.32,2041200.0,5.04,5.0685,5.0305,5.059,2041200.0
2013-07-02 09:30:00,5.3,5.35,5.29,5.34,3265200.0,5.04,5.0875,5.0305,5.078,3265200.0
2013-07-02 09:40:00,5.34,5.39,5.33,5.38,3012000.0,5.078,5.1256,5.0685,5.116,3012000.0
2013-07-02 09:50:00,5.38,5.39,5.37,5.37,1680000.0,5.116,5.1256,5.1065,5.1065,1680000.0
2013-07-02 10:00:00,5.38,5.39,5.35,5.38,3366000.0,5.116,5.1256,5.0875,5.116,3366000.0
2013-07-02 10:10:00,5.38,5.39,5.37,5.38,1676400.0,5.116,5.1256,5.1065,5.116,1676400.0
2013-07-02 10:20:00,5.38,5.41,5.38,5.39,1657200.0,5.116,5.1446,5.116,5.1256,1657200.0
2013-07-02 10:30:00,5.39,5.39,5.37,5.39,1987200.0,5.1256,5.1256,5.1065,5.1256,1987200.0
2013-07-02 10:40:00,5.39,5.41,5.39,5.39,1608000.0,5.1256,5.1446,5.1256,5.1256,1608000.0
2013-07-02 10:50:00,5.39,5.41,5.39,5.41,933600.0,5.1256,5.1446,5.1256,5.1446,933600.0
2013-07-02 11:00:00,5.41,5.41,5.38,5.39,734400.0,5.1446,5.1446,5.116,5.1256,734400.0
2013-07-02 11:10:00,5.39,5.4,5.38,5.4,1058400.0,5.1256,5.1351,5.116,5.1351,1058400.0
2013-07-02 11:20:00,5.4,5.4,5.38,5.39,1177200.0,5.1351,5.1351,5.116,5.1256,1177200.0
2013-07-02 11:30:00,5.39,5.4,5.39,5.39,2342400.0,5.1256,5.1351,5.1256,5.1256,2342400.0
2013-07-02 11:40:00,5.39,5.41,5.39,5.4,1533600.0,5.1256,5.1446,5.1256,5.1351,1533600.0
2013-07-02 11:50:00,5.41,5.41,5.4,5.4,630000.0,5.1446,5.1446,5.1351,5.1351,630000.0
2013-07-02 12:00:00,5.4,5.4,5.38,5.38,556800.0,5.1351,5.1351,5.116,5.116,556800.0
2013-07-02 12:10:00,5.38,5.39,5.37,5.38,1236000.0,5.116,5.1256,5.1065,5.116,1236000.0
2013-07-02 12:20:00,5.38,5.38,5.36,5.37,838800.0,5.116,5.116,5.097,5.1065,838800.0
2013-07-02 12:30:00,5.37,5.39,5.37,5.38,807600.0,5.1065,5.1256,5.1065,5.116,807600.0
2013-07-02 12:40:00,5.38,5.38,5.35,5.37,1839600.0,5.116,5.116,5.0875,5.1065,1839600.0
2013-07-02 12:50:00,5.37,5.38,5.37,5.38,624000.0,5.1065,5.116,5.1065,5.116,624000.0
2013-07-02 13:00:00,5.38,5.38,5.37,5.38,357600.0,5.116,5.116,5.1065,5.116,357600.0
2013-07-02 13:10:00,5.38,5.38,5.35,5.36,1089600.0,5.116,5.116,5.0875,5.097,1089600.0
2013-07-02 13:20:00,5.36,5.36,5.35,5.35,302400.0,5.097,5.097,5.0875,5.0875,302400.0
2013-07-02 13:30:00,5.35,5.36,5.32,5.32,1660800.0,5.0875,5.097,5.059,5.059,1660800.0
2013-07-02 13:40:00,5.32,5.32,5.3,5.31,1015200.0,5.059,5.059,5.04,5.0495,1015200.0
2013-07-02 13:50:00,5.31,5.33,5.31,5.33,619200.0,5.0495,5.0685,5.0495,5.0685,619200.0
2013-07-02 14:00:00,5.33,5.33,5.3,5.3,555600.0,5.0685,5.0685,5.04,5.04,555600.0
2013-07-02 14:10:00,5.3,5.3,5.26,5.27,1394400.0,5.04,5.04,5.0019,5.0114,1394400.0
2013-07-02 14:20:00,5.27,5.27,5.24,5.26,1149600.0,5.0114,5.0114,4.9829,5.0019,1149600.0
2013-07-02 14:30:00,5.25,5.27,5.24,5.24,918000.0,4.9924,5.0114,4.9829,4.9829,918000.0
2013-07-02 14:40:00,5.24,5.26,5.24,5.26,992400.0,4.9829,5.0019,4.9829,5.0019,992400.0
2013-07-02 14:50:00,5.26,5.29,5.26,5.28,1018800.0,5.0019,5.0305,5.0019,5.0209,1018800.0
2013-07-02 15:00:00,5.28,5.29,5.27,5.28,978000.0,5.0209,5.0305,5.0114,5.0209,978000.0
2013-07-02 15:10:00,5.28,5.3,5.28,5.3,676800.0,5.0209,5.04,5.0209,5.04,676800.0
2013-07-02 15:20:00,5.3,5.3,5.26,5.27,1422000.0,5.04,5.04,5.0019,5.0114,1422000.0
2013-07-02 15:30:00,5.27,5.29,5.26,5.29,1550400.0,5.0114,5.0305,5.0019,5.0305,1550400.0
2013-07-02 15:40:00,5.29,5.31,5.28,5.3,1375200.0,5.0305,5.0495,5.0209,5.04,1375200.0
2013-07-02 15:50:00,5.3,5.32,5.3,5.3,2312400.0,5.04,5.059,5.04,5.04,2312400.0
2013-07-03 09:30:00,5.23,5.26,5.21,5.25,2763600.0,4.9734,5.0019,4.9544,4.9924,2763600.0
2013-07-03 09:40:00,5.25,5.27,5.25,5.25,1314000.0,4.9924,5.0114,4.9924,4.9924,1314000.0
2013-07-03 09:50:00,5.25,5.27,5.24,5.24,361200.0,4.9924,5.0114,4.9829,4.9829,361200.0
2013-07-03 10:00:00,5.25,5.27,5.22,5.24,1060800.0,4.9924,5.0114,4.9639,4.9829,1060800.0
2013-07-03 10:10:00,5.24,5.26,5.23,5.24,963600.0,4.9829,5.0019,4.9734,4.9829,963600.0
2013-07-03 10:20:00,5.24,5.27,5.24,5.27,1011600.0,4.9829,5.0114,4.9829,5.0114,1011600.0
2013-07-03 10:30:00,5.27,5.28,5.25,5.26,892800.0,5.0114,5.0209,4.9924,5.0019,892800.0
2013-07-03 10:40:00,5.26,5.28,5.25,5.27,388800.0,5.0019,5.0209,4.9924,5.0114,388800.0
2013-07-03 10:50:00,5.27,5.27,5.25,5.26,279600.0,5.0114,5.0114,4.9924,5.0019,279600.0
2013-07-03 11:00:00,5.26,5.28,5.26,5.27,757200.0,5.0019,5.0209,5.0019,5.0114,757200.0
2013-07-03 11:10:00,5.27,5.3,5.27,5.3,1044000.0,5.0114,5.04,5.0114,5.04,1044000.0
2013-07-03 11:20:00,5.3,5.3,5.29,5.29,782400.0,5.04,5.04,5.0305,5.0305,782400.0
2013-07-03 11:30:00,5.29,5.3,5.29,5.3,637200.0,5.0305,5.04,5.0305,5.04,637200.0
2013-07-03 11:40:00,5.3,5.3,5.29,5.3,724800.0,5.04,5.04,5.0305,5.04,724800.0
2013-07-03 11:50:00,5.29,5.34,5.29,5.34,1417200.0,5.0305,5.078,5.0305,5.078,1417200.0
2013-07-03 12:00:00,5.34,5.35,5.33,5.35,1210800.0,5.078,5.0875,5.0685,5.0875,1210800.0
2013-07-03 12:10:00,5.35,5.36,5.34,5.36,685200.0,5.0875,5.097,5.078,5.097,685200.0
2013-07-03 12:20:00,5.36,5.36,5.35,5.35,838800.0,5.097,5.097,5.0875,5.0875,838800.0
2013-07-03 12:30:00,5.35,5.36,5.34,5.34,1028400.0,5.0875,5.097,5.078,5.078,1028400.0
2013-07-03 12:40:00,5.34,5.34,5.32,5.33,691200.0,5.078,5.078,5.059,5.0685,691200.0
2013-07-03 12:50:00,5.33,5.33,5.32,5.32,1371600.0,5.0685,5.0685,5.059,5.059,1371600.0
2013-07-05 09:30:00,5.43,5.45,5.4,5.41,2854800.0,5.1636,5.1826,5.1351,5.1446,2854800.0
2013-07-05 09:40:00,5.41,5.44,5.4,5.44,1378800.0,5.1446,5.1731,5.1351,5.1731,1378800.0
2013-07-05 09:50:00,5.44,5.44,5.4,5.4,1380000.0,5.1731,5.1731,5.1351,5.1351,1380000.0
2013-07-05 10:00:00,5.4,5.4,5.38,5.38,2292000.0,5.1351,5.1351,5.116,5.116,2292000.0
2013-07-05 10:10:00,5.39,5.39,5.33,5.34,2145600.0,5.1256,5.1256,5.0685,5.078,2145600.0
2013-07-05 10:20:00,5.34,5.35,5.31,5.35,1176000.0,5.078,5.0875,5.0495,5.0875,1176000.0
2013-07-05 10:30:00,5.35,5.36,5.33,5.34,1027200.0,5.0875,5.097,5.0685,5.078,1027200.0
2013-07-05 10:40:00,5.34,5.37,5.34,5.36,1053600.0,5.078,5.1065,5.078,5.097,1053600.0
2013-07-05 10:50:00,5.35,5.38,5.35,5.37,763200.0,5.0875,5.116,5.0875,5.1065,763200.0
2013-07-05 11:00:00,5.38,5.39,5.36,5.37,924000.0,5.116,5.1256,5.097,5.1065,924000.0
2013-07-05 11:10:00,5.38,5.38,5.36,5.38,336000.0,5.116,5.116,5.097,5.116,336000.0
2013-07-05 11:20:00,5.38,5.39,5.37,5.37,472800.0,5.116,5.1256,5.1065,5.1065,472800.0
2013-07-05 11:30:00,5.36,5.37,5.34,5.37,556800.0,5.097,5.1065,5.078,5.1065,556800.0
2013-07-05 11:40:00,5.37,5.37,5.36,5.37,439200.0,5.1065,5.1065,5.097,5.1065,439200.0
2013-07-05 11:50:00,5.37,5.42,5.37,5.41,1532400.0,5.1065,5.1541,5.1065,5.1446,1532400.0
2013-07-05 12:00:00,5.42,5.43,5.41,5.42,1294800.0,5.1541,5.1636,5.1446,5.1541,1294800.0
2013-07-05 12:10:00,5.42,5.44,5.42,5.43,1449600.0,5.1541,5.1731,5.1541,5.1636,1449600.0
2013-07-05 12:20:00,5.43,5.44,5.42,5.42,969600.0,5.1636,5.1731,5.1541,5.1541,969600.0
2013-07-05 12:30:00,5.42,5.44,5.41,5.42,1052400.0,5.1541,5.1731,5.1446,5.1541,1052400.0
2013-07-05 12:40:00,5.41,5.42,5.41,5.42,830400.0,5.1446,5.1541,5.1446,5.1541,830400.0
2013-07-05 12:50:00,5.42,5.43,5.42,5.43,454800.0,5.1541,5.1636,5.1541,5.1636,454800.0
2013-07-05 13:00:00,5.43,5.43,5.4,5.42,837600.0,5.1636,5.1636,5.1351,5.1541,837600.0
2013-07-05 13:10:00,5.42,5.44,5.41,5.43,1243200.0,5.1541,5.1731,5.1446,5.1636,1243200.0
2013-07-05 13:20:00,5.43,5.43,5.42,5.42,609600.0,5.1636,5.1636,5.1541,5.1541,609600.0
2013-07-05 13:30:00,5.42,5.43,5.42,5.42,571200.0,5.1541,5.1636,5.1541,5.1541,571200.0
2013-07-05 13:40:00,5.42,5.42,5.41,5.42,427200.0,5.1541,5.1541,5.1446,5.1541,427200.0
2013-07-05 13:50:00,5.42,5.43,5.42,5.42,562800.0,5.1541,5.1636,5.1541,5.1541,562800.0
2013-07-05 14:00:00,5.42,5.44,5.42,5.44,921600.0,5.1541,5.1731,5.1541,5.1731,921600.0
2013-07-05 14:10:00,5.44,5.46,5.44,5.45,1599600.0,5.1731,5.1921,5.1731,5.1826,1599600.0
2013-07-05 14:20:00,5.45,5.47,5.45,5.46,1002000.0,5.1826,5.2016,5.1826,5.1921,1002000.0
2013-07-05 14:30:00,5.46,5.48,5.46,5.47,1033200.0,5.1921,5.2111,5.1921,5.2016,1033200.0
2013-07-05 14:40:00,5.47,5.47,5.44,5.45,1020000.0,5.2016,5.2016,5.1731,5.1826,1020000.0
2013-07-05 14:50:00,5.45,5.46,5.45,5.45,1188000.0,5.1826,5.1921,5.1826,5.1826,1188000.0
2013-07-05 15:00:00,5.45,5.45,5.44,5.45,606000.0,5.1826,5.1826,5.1731,5.1826,606000.0
2013-07-05 15:10:00,5.45,5.45,5.44,5.44,728400.0,5.1826,5.1826,5.1731,5.1731,728400.0
2013-07-05 15:20:00,5.44,5.44,5.41,5.42,1644000.0,5.1731,5.1731,5.1446,5.1541,1644000.0
2013-07-05 15:30:00,5.42,5.44,5.42,5.44,1075200.0,5.1541,5.1731,5.1541,5.1731,1075200.0
2013-07-05 15:40:00,5.44,5.45,5.43,5.45,764400.0,5.1731,5.1826,5.1636,5.1826,764400.0
2013-07-05 15:50:00,5.45,5.49,5.45,5.48,1965600.0,5.1826,5.2206,5.1826,5.2111,1965600.0
2013-07-08 09:30:00,5.57,5.59,5.56,5.56,2872800.0,5.2967,5.3157,5.2872,5.2872,2872800.0
2013-07-08 09:40:00,5.56,5.6,5.55,5.59,1834800.0,5.2872,5.3252,5.2777,5.3157,1834800.0
2013-07-08 09:50:00,5.59,5.6,5.58,5.59,681600.0,5.3157,5.3252,5.3062,5.3157,681600.0
2013-07-08 10:00:00,5.59,5.62,5.59,5.61,1366800.0,5.3157,5.3443,5.3157,5.3348,1366800.0
2013-07-08 10:10:00,5.61,5.62,5.59,5.6,1306800.0,5.3348,5.3443,5.3157,5.3252,1306800.0
2013-07-08 10:20:00,5.6,5.61,5.59,5.6,673200.0,5.3252,5.3348,5.3157,5.3252,673200.0
2013-07-08 10:30:00,5.6,5.61,5.59,5.6,1101600.0,5.3252,5.3348,5.3157,5.3252,1101600.0
2013-07-08 10:40:00,5.6,5.61,5.59,5.61,1891200.0,5.3252,5.3348,5.3157,5.3348,1891200.0
2013-07-08 10:50:00,5.61,5.61,5.58,5.59,912000.0,5.3348,5.3348,5.3062,5.3157,912000.0
2013-07-08 11:00:00,5.59,5.61,5.59,5.6,339600.0,5.3157,5.3348,5.3157,5.3252,339600.0
2013-07-08 11:10:00,5.61,5.61,5.58,5.59,540000.0,5.3348,5.3348,5.3062,5.3157,540000.0
2013-07-08 11:20:00,5.59,5.59,5.57,5.58,1726800.0,5.3157,5.3157,5.2967,5.3062,1726800.0
2013-07-08 11:30:00,5.58,5.58,5.57,5.57,933600.0,5.3062,5.3062,5.2967,5.2967,933600.0
2013-07-08 11:40:00,5.58,5.58,5.57,5.57,1015200.0,5.3062,5.3062,5.2967,5.2967,1015200.0
2013-07-08 11:50:00,5.57,5.57,5.55,5.56,1092000.0,5.2967,5.2967,5.2777,5.2872,1092000.0
2013-07-08 12:00:00,5.56,5.56,5.54,5.55,564000.0,5.2872,5.2872,5.2682,5.2777,564000.0
2013-07-08 12:10:00,5.55,5.56,5.54,5.56,822000.0,5.2777,5.2872,5.2682,5.2872,822000.0
2013-07-08 12:20:00,5.56,5.56,5.55,5.55,1345200.0,5.2872,5.2872,5.2777,5.2777,1345200.0
2013-07-08 12:30:00,5.55,5.57,5.55,5.57,1209600.0,5.2777,5.2967,5.2777,5.2967,1209600.0
2013-07-08 12:40:00,5.57,5.57,5.55,5.55,951600.0,5.2967,5.2967,5.2777,5.2777,951600.0
2013-07-08 12:50:00,5.55,5.57,5.55,5.55,1338000.0,5.2777,5.2967,5.2777,5.2777,1338000.0
2013-07-08 13:00:00,5.55,5.57,5.55,5.57,669600.0,5.2777,5.2967,5.2777,5.2967,669600.0
2013-07-08 13:10:00,5.57,5.57,5.54,5.56,867600.0,5.2967,5.2967,5.2682,5.2872,867600.0
2013-07-08 13:20:00,5.56,5.56,5.54,5.55,474000.0,5.2872,5.2872,5.2682,5.2777,474000.0
2013-07-08 13:30:00,5.55,5.57,5.55,5.57,428400.0,5.2777,5.2967,5.2777,5.2967,428400.0
2013-07-08 13:40:00,5.57,5.59,5.57,5.59,1266000.0,5.2967,5.3157,5.2967,5.3157,1266000.0
2013-07-08 13:50:00,5.59,5.59,5.58,5.58,688800.0,5.3157,5.3157,5.3062,5.3062,688800.0
2013-07-08 14:00:00,5.59,5.59,5.58,5.58,584400.0,5.3157,5.3157,5.3062,5.3062,584400.0
2013-07-08 14:10:00,5.58,5.59,5.58,5.58,909600.0,5.3062,5.3157,5.3062,5.3062,909600.0
2013-07-08 14:20:00,5.58,5.58,5.57,5.57,810000.0,5.3062,5.3062,5.2967,5.2967,810000.0
2013-07-08 14:30:00,5.57,5.58,5.57,5.58,741600.0,5.2967,5.3062,5.2967,5.3062,741600.0
2013-07-08 14:40:00,5.58,5.59,5.58,5.58,423600.0,5.3062,5.3157,5.3062,5.3062,423600.0
2013-07-08 14:50:00,5.58,5.6,5.58,5.59,386400.0,5.3062,5.3252,5.3062,5.3157,386400.0
2013-07-08 15:00:00,5.59,5.59,5.58,5.58,464400.0,5.3157,5.3157,5.3062,5.3062,464400.0
2013-07-08 15:10:00,5.58,5.58,5.57,5.57,754800.0,5.3062,5.3062,5.2967,5.2967,754800.0
2013-07-08 15:20:00,5.58,5.58,5.56,5.56,558000.0,5.3062,5.3062,5.2872,5.2872,558000.0
2013-07-08 15:30:00,5.57,5.59,5.55,5.57,1015200.0,5.2967,5.3157,5.2777,5.2967,1015200.0
2013-07-08 15:40:00,5.57,5.58,5.57,5.57,952800.0,5.2967,5.3062,5.2967,5.2967,952800.0
2013-07-08 15:50:00,5.57,5.58,5.55,5.57,1996800.0,5.2967,5.3062,5.2777,5.2967,1996800.0
2013-07-09 09:30:00,5.68,5.7,5.67,5.67,2901600.0,5.4013,5.4203,5.3918,5.3918,2901600.0
2013-07-09 09:40:00,5.67,5.67,5.65,5.67,1934400.0,5.3918,5.3918,5.3728,5.3918,1934400.0
2013-07-09 09:50:00,5.67,5.68,5.66,5.66,1776000.0,5.3918,5.4013,5.3823,5.3823,1776000.0
2013-07-09 10:00:00,5.66,5.66,5.62,5.64,4174800.0,5.3823,5.3823,5.3443,5.3633,4174800.0
2013-07-09 10:10:00,5.63,5.65,5.62,5.63,888000.0,5.3538,5.3728,5.3443,5.3538,888000.0
2013-07-09 10:20:00,5.63,5.65,5.61,5.62,1464000.0,5.3538,5.3728,5.3348,5.3443,1464000.0
2013-07-09 10:30:00,5.62,5.65,5.61,5.64,1808400.0,5.3443,5.3728,5.3348,5.3633,1808400.0
2013-07-09 10:40:00,5.64,5.66,5.63,5.65,1297200.0,5.3633,5.3823,5.3538,5.3728,1297200.0
2013-07-09 10:50:00,5.66,5.67,5.65,5.66,1723200.0,5.3823,5.3918,5.3728,5.3823,1723200.0
2013-07-09 11:00:00,5.66,5.68,5.66,5.67,1867200.0,5.3823,5.4013,5.3823,5.3918,1867200.0
2013-07-09 11:10:00,5.67,5.68,5.67,5.68,1408800.0,5.3918,5.4013,5.3918,5.4013,1408800.0
2013-07-09 11:20:00,5.68,5.68,5.67,5.68,759600.0,5.4013,5.4013,5.3918,5.4013,759600.0
2013-07-09 11:30:00,5.68,5.69,5.67,5.68,1531200.0,5.4013,5.4108,5.3918,5.4013,1531200.0
2013-07-09 11:40:00,5.68,5.69,5.68,5.69,679200.0,5.4013,5.4108,5.4013,5.4108,679200.0
2013-07-09 11:50:00,5.69,5.69,5.67,5.68,558000.0,5.4108,5.4108,5.3918,5.4013,558000.0
2013-07-09 12:00:00,5.68,5.68,5.67,5.68,356400.0,5.4013,5.4013,5.3918,5.4013,356400.0
2013-07-09 12:10:00,5.68,5.69,5.68,5.68,531600.0,5.4013,5.4108,5.4013,5.4013,531600.0
2013-07-09 12:20:00,5.68,5.69,5.68,5.69,975600.0,5.4013,5.4108,5.4013,5.4108,975600.0
2013-07-09 12:30:00,5.69,5.7,5.68,5.7,1051200.0,5.4108,5.4203,5.4013,5.4203,1051200.0
2013-07-09 12:40:00,5.7,5.7,5.69,5.7,886800.0,5.4203,5.4203,5.4108,5.4203,886800.0
2013-07-09 12:50:00,5.7,5.71,5.7,5.7,668400.0,5.4203,5.4299,5.4203,5.4203,668400.0
2013-07-09 13:00:00,5.7,5.71,5.7,5.71,585600.0,5.4203,5.4299,5.4203,5.4299,585600.0
2013-07-09 13:10:00,5.71,5.71,5.7,5.7,604800.0,5.4299,5.4299,5.4203,5.4203,604800.0
2013-07-09 13:20:00,5.7,5.7,5.69,5.7,385200.0,5.4203,5.4203,5.4108,5.4203,385200.0
2013-07-09 13:30:00,5.69,5.7,5.68,5.69,1232400.0,5.4108,5.4203,5.4013,5.4108,1232400.0
2013-07-09 13:40:00,5.69,5.7,5.68,5.7,886800.0,5.4108,5.4203,5.4013,5.4203,886800.0
2013-07-09 13:50:00,5.7,5.7,5.7,5.7,476400.0,5.4203,5.4203,5.4203,5.4203,476400.0
2013-07-09 14:00:00,5.7,5.71,5.7,5.71,1159200.0,5.4203,5.4299,5.4203,5.4299,1159200.0
2013-07-09 14:10:00,5.71,5.72,5.7,5.71,1051200.0,5.4299,5.4394,5.4203,5.4299,1051200.0
2013-07-09 14:20:00,5.71,5.71,5.71,5.71,650400.0,5.4299,5.4299,5.4299,5.4299,650400.0
2013-07-09 14:30:00,5.71,5.71,5.7,5.7,600000.0,5.4299,5.4299,5.4203,5.4203,600000.0
2013-07-09 14:40:00,5.7,5.71,5.7,5.7,484800.0,5.4203,5.4299,5.4203,5.4203,484800.0
2013-07-09 14:50:00,5.7,5.7,5.69,5.69,843600.0,5.4203,5.4203,5.4108,5.4108,843600.0
2013-07-09 15:00:00,5.69,5.7,5.69,5.7,937200.0,5.4108,5.4203,5.4108,5.4203,937200.0
2013-07-09 15:10:00,5.7,5.71,5.7,5.71,646800.0,5.4203,5.4299,5.4203,5.4299,646800.0
2013-07-09 15:20:00,5.71,5.72,5.7,5.71,808800.0,5.4299,5.4394,5.4203,5.4299,808800.0
2013-07-09 15:30:00,5.71,5.72,5.7,5.71,717600.0,5.4299,5.4394,5.4203,5.4299,717600.0
2013-07-09 15:40:00,5.71,5.71,5.69,5.7,819600.0,5.4299,5.4299,5.4108,5.4203,819600.0
2013-07-09 15:50:00,5.7,5.71,5.68,5.7,1364400.0,5.4203,5.4299,5.4013,5.4203,1364400.0
2013-07-10 09:30:00,5.68,5.71,5.68,5.69,1368000.0,5.4013,5.4299,5.4013,5.4108,1368000.0
2013-07-10 09:40:00,5.69,5.71,5.68,5.7,495600.0,5.4108,5.4299,5.4013,5.4203,495600.0
2013-07-10 09:50:00,5.7,5.71,5.7,5.7,523200.0,5.4203,5.4299,5.4203,5.4203,523200.0
2013-07-10 10:00:00,5.71,5.71,5.7,5.71,775200.0,5.4299,5.4299,5.4203,5.4299,775200.0
2013-07-10 10:10:00,5.7,5.7,5.67,5.68,1645200.0,5.4203,5.4203,5.3918,5.4013,1645200.0
2013-07-10 10:20:00,5.68,5.69,5.67,5.68,1398000.0,5.4013,5.4108,5.3918,5.4013,1398000.0
2013-07-10 10:30:00,5.68,5.68,5.66,5.67,1386000.0,5.4013,5.4013,5.3823,5.3918,1386000.0
2013-07-10 10:40:00,5.67,5.68,5.67,5.68,1267200.0,5.3918,5.4013,5.3918,5.4013,1267200.0
2013-07-10 10:50:00,5.68,5.68,5.67,5.68,1011600.0,5.4013,5.4013,5.3918,5.4013,1011600.0
2013-07-10 11:00:00,5.68,5.68,5.66,5.66,1594800.0,5.4013,5.4013,5.3823,5.3823,1594800.0
2013-07-10 11:10:00,5.66,5.67,5.66,5.66,639600.0,5.3823,5.3918,5.3823,5.3823,639600.0
2013-07-10 11:20:00,5.66,5.67,5.65,5.66,601200.0,5.3823,5.3918,5.3728,5.3823,601200.0
2013-07-10 11:30:00,5.66,5.68,5.66,5.68,1425600.0,5.3823,5.4013,5.3823,5.4013,1425600.0
2013-07-10 11:40:00,5.68,5.69,5.67,5.67,944400.0,5.4013,5.4108,5.3918,5.3918,944400.0
2013-07-10 11:50:00,5.67,5.68,5.67,5.67,474000.0,5.3918,5.4013,5.3918,5.3918,474000.0
2013-07-10 12:00:00,5.67,5.67,5.66,5.67,636000.0,5.3918,5.3918,5.3823,5.3918,636000.0
2013-07-10 12:10:00,5.67,5.68,5.67,5.67,640800.0,5.3918,5.4013,5.3918,5.3918,640800.0
2013-07-10 12:20:00,5.67,5.68,5.67,5.67,651600.0,5.3918,5.4013,5.3918,5.3918,651600.0
2013-07-10 12:30:00,5.66,5.68,5.66,5.68,451200.0,5.3823,5.4013,5.3823,5.4013,451200.0
2013-07-10 12:40:00,5.68,5.69,5.67,5.68,500400.0,5.4013,5.4108,5.3918,5.4013,500400.0
2013-07-10 12:50:00,5.68,5.69,5.67,5.68,570000.0,5.4013,5.4108,5.3918,5.4013,570000.0
2013-07-10 13:00:00,5.68,5.68,5.67,5.67,777600.0,5.4013,5.4013,5.3918,5.3918,777600.0
2013-07-10 13:10:00,5.68,5.68,5.67,5.68,578400.0,5.4013,5.4013,5.3918,5.4013,578400.0
2013-07-10 13:20:00,5.68,5.68,5.67,5.67,921600.0,5.4013,5.4013,5.3918,5.3918,921600.0
2013-07-10 13:30:00,5.67,5.68,5.67,5.68,525600.0,5.3918,5.4013,5.3918,5.4013,525600.0
2013-07-10 13:40:00,5.68,5.69,5.67,5.69,1137600.0,5.4013,5.4108,5.3918,5.4108,1137600.0
2013-07-10 13:50:00,5.69,5.69,5.68,5.68,928800.0,5.4108,5.4108,5.4013,5.4013,928800.0
2013-07-10 14:00:00,5.68,5.76,5.67,5.72,4939200.0,5.4013,5.4774,5.3918,5.4394,4939200.0
2013-07-10 14:10:00,5.72,5.75,5.7,5.75,2223600.0,5.4394,5.4679,5.4203,5.4679,2223600.0
2013-07-10 14:20:00,5.75,5.76,5.7,5.71,2053200.0,5.4679,5.4774,5.4203,5.4299,2053200.0
2013-07-10 14:30:00,5.71,5.72,5.68,5.69,1950000.0,5.4299,5.4394,5.4013,5.4108,1950000.0
2013-07-10 14:40:00,5.69,5.7,5.65,5.66,2095200.0,5.4108,5.4203,5.3728,5.3823,2095200.0
2013-07-10 14:50:00,5.66,5.68,5.65,5.67,2320800.0,5.3823,5.4013,5.3728,5.3918,2320800.0
2013-07-10 15:00:00,5.67,5.69,5.65,5.66,2672400.0,5.3918,5.4108,5.3728,5.3823,2672400.0
2013-07-10 15:10:00,5.66,5.68,5.65,5.67,1496400.0,5.3823,5.4013,5.3728,5.3918,1496400.0
2013-07-10 15:20:00,5.67,5.71,5.67,5.7,3103200.0,5.3918,5.4299,5.3918,5.4203,3103200.0
2013-07-10 15:30:00,5.69,5.7,5.68,5.68,1263600.0,5.4108,5.4203,5.4013,5.4013,1263600.0
2013-07-10 15:40:00,5.69,5.71,5.68,5.7,1009200.0,5.4108,5.4299,5.4013,5.4203,1009200.0
2013-07-10 15:50:00,5.7,5.71,5.69,5.71,1906800.0,5.4203,5.4299,5.4108,5.4299,1906800.0
2013-07-11 09:30:00,5.9,5.91,5.88,5.89,4207200.0,5.6105,5.62,5.5915,5.601,4207200.0
2013-07-11 09:40:00,5.89,5.89,5.86,5.86,1834800.0,5.601,5.601,5.5725,5.5725,1834800.0
2013-07-11 09:50:00,5.86,5.88,5.86,5.87,990000.0,5.5725,5.5915,5.5725,5.582,990000.0
2013-07-11 10:00:00,5.87,5.88,5.86,5.87,910800.0,5.582,5.5915,5.5725,5.582,910800.0
2013-07-11 10:10:00,5.87,5.88,5.86,5.87,2944800.0,5.582,5.5915,5.5725,5.582,2944800.0
2013-07-11 10:20:00,5.87,5.88,5.86,5.87,1092000.0,5.582,5.5915,5.5725,5.582,1092000.0
2013-07-11 10:30:00,5.87,5.88,5.85,5.85,994800.0,5.582,5.5915,5.563,5.563,994800.0
2013-07-11 10:40:00,5.85,5.86,5.84,5.85,1816800.0,5.563,5.5725,5.5535,5.563,1816800.0
2013-07-11 10:50:00,5.86,5.88,5.86,5.88,1762800.0,5.5725,5.5915,5.5725,5.5915,1762800.0
2013-07-11 11:00:00,5.88,5.89,5.87,5.88,1123200.0,5.5915,5.601,5.582,5.5915,1123200.0
2013-07-11 11:10:00,5.89,5.89,5.88,5.88,752400.0,5.601,5.601,5.5915,5.5915,752400.0
2013-07-11 11:20:00,5.88,5.89,5.88,5.89,501600.0,5.5915,5.601,5.5915,5.601,501600.0
2013-07-11 11:30:00,5.89,5.9,5.88,5.88,769200.0,5.601,5.6105,5.5915,5.5915,769200.0
2013-07-11 11:40:00,5.88,5.89,5.88,5.88,492000.0,5.5915,5.601,5.5915,5.5915,492000.0
2013-07-11 11:50:00,5.88,5.89,5.88,5.89,382800.0,5.5915,5.601,5.5915,5.601,382800.0
2013-07-11 12:00:00,5.89,5.89,5.87,5.87,1232400.0,5.601,5.601,5.582,5.582,1232400.0
2013-07-11 12:10:00,5.87,5.87,5.86,5.87,732000.0,5.582,5.582,5.5725,5.582,732000.0
2013-07-11 12:20:00,5.87,5.88,5.87,5.87,698400.0,5.582,5.5915,5.582,5.582,698400.0
2013-07-11 12:30:00,5.87,5.88,5.87,5.87,598800.0,5.582,5.5915,5.582,5.582,598800.0
2013-07-11 12:40:00,5.87,5.88,5.87,5.88,1092000.0,5.582,5.5915,5.582,5.5915,1092000.0
2013-07-11 12:50:00,5.88,5.88,5.88,5.88,642000.0,5.5915,5.5915,5.5915,5.5915,642000.0
2013-07-11 13:00:00,5.88,5.89,5.88,5.88,799200.0,5.5915,5.601,5.5915,5.5915,799200.0
2013-07-11 13:10:00,5.88,5.88,5.88,5.88,865200.0,5.5915,5.5915,5.5915,5.5915,865200.0
2013-07-11 13:20:00,5.88,5.88,5.87,5.88,750000.0,5.5915,5.5915,5.582,5.5915,750000.0
2013-07-11 13:30:00,5.88,5.88,5.87,5.87,732000.0,5.5915,5.5915,5.582,5.582,732000.0
2013-07-11 13:40:00,5.87,5.88,5.87,5.88,726000.0,5.582,5.5915,5.582,5.5915,726000.0
2013-07-11 13:50:00,5.88,5.89,5.88,5.88,277200.0,5.5915,5.601,5.5915,5.5915,277200.0
2013-07-11 14:00:00,5.88,5.89,5.88,5.89,697200.0,5.5915,5.601,5.5915,5.601,697200.0
2013-07-11 14:10:00,5.89,5.9,5.89,5.9,838800.0,5.601,5.6105,5.601,5.6105,838800.0
2013-07-11 14:20:00,5.9,5.92,5.9,5.92,2316000.0,5.6105,5.6295,5.6105,5.6295,2316000.0
2013-07-11 14:30:00,5.92,5.94,5.92,5.92,2137200.0,5.6295,5.6486,5.6295,5.6295,2137200.0
2013-07-11 14:40:00,5.92,5.93,5.92,5.93,417600.0,5.6295,5.6391,5.6295,5.6391,417600.0
2013-07-11 14:50:00,5.93,5.93,5.91,5.92,1092000.0,5.6391,5.6391,5.62,5.6295,1092000.0
2013-07-11 15:00:00,5.92,5.93,5.91,5.92,967200.0,5.6295,5.6391,5.62,5.6295,967200.0
2013-07-11 15:10:00,5.92,5.93,5.92,5.92,969600.0,5.6295,5.6391,5.6295,5.6295,969600.0
2013-07-11 15:20:00,5.92,5.94,5.92,5.94,1212000.0,5.6295,5.6486,5.6295,5.6486,1212000.0
2013-07-11 15:30:00,5.94,5.94,5.92,5.93,1573200.0,5.6486,5.6486,5.6295,5.6391,1573200.0
2013-07-11 15:40:00,5.93,5.95,5.93,5.95,1316400.0,5.6391,5.6581,5.6391,5.6581,1316400.0
2013-07-11 15:50:00,5.95,5.95,5.93,5.93,2478000.0,5.6581,5.6581,5.6391,5.6391,2478000.0
2013-07-12 09:30:00,5.93,5.95,5.93,5.94,2173200.0,5.6391,5.6581,5.6391,5.6486,2173200.0
2013-07-12 09:40:00,5.94,5.94,5.91,5.94,1082400.0,5.6486,5.6486,5.62,5.6486,1082400.0
2013-07-12 09:50:00,5.94,5.95,5.92,5.93,890400.0,5.6486,5.6581,5.6295,5.6391,890400.0
2013-07-12 10:00:00,5.93,5.94,5.92,5.92,374400.0,5.6391,5.6486,5.6295,5.6295,374400.0
2013-07-12 10:10:00,5.92,5.95,5.91,5.95,912000.0,5.6295,5.6581,5.62,5.6581,912000.0
2013-07-12 10:20:00,5.95,5.95,5.93,5.94,721200.0,5.6581,5.6581,5.6391,5.6486,721200.0
2013-07-12 10:30:00,5.94,5.95,5.93,5.95,736800.0,5.6486,5.6581,5.6391,5.6581,736800.0
2013-07-12 10:40:00,5.95,5.96,5.94,5.94,1006800.0,5.6581,5.6676,5.6486,5.6486,1006800.0
2013-07-12 10:50:00,5.95,5.95,5.93,5.94,490800.0,5.6581,5.6581,5.6391,5.6486,490800.0
2013-07-12 11:00:00,5.94,5.94,5.93,5.93,386400.0,5.6486,5.6486,5.6391,5.6391,386400.0
2013-07-12 11:10:00,5.94,5.95,5.93,5.94,596400.0,5.6486,5.6581,5.6391,5.6486,596400.0
2013-07-12 11:20:00,5.94,5.94,5.93,5.93,856800.0,5.6486,5.6486,5.6391,5.6391,856800.0
2013-07-12 11:30:00,5.93,5.93,5.92,5.92,429600.0,5.6391,5.6391,5.6295,5.6295,429600.0
2013-07-12 11:40:00,5.93,5.93,5.92,5.92,592800.0,5.6391,5.6391,5.6295,5.6295,592800.0
2013-07-12 11:50:00,5.92,5.92,5.91,5.91,1022400.0,5.6295,5.6295,5.62,5.62,1022400.0
2013-07-12 12:00:00,5.91,5.92,5.91,5.91,226800.0,5.62,5.6295,5.62,5.62,226800.0
2013-07-12 12:10:00,5.91,5.92,5.91,5.91,330000.0,5.62,5.6295,5.62,5.62,330000.0
2013-07-12 12:20:00,5.91,5.92,5.91,5.92,620400.0,5.62,5.6295,5.62,5.6295,620400.0
2013-07-12 12:30:00,5.92,5.92,5.91,5.91,612000.0,5.6295,5.6295,5.62,5.62,612000.0
2013-07-12 12:40:00,5.91,5.93,5.91,5.92,609600.0,5.62,5.6391,5.62,5.6295,609600.0
2013-07-12 12:50:00,5.92,5.93,5.92,5.92,650400.0,5.6295,5.6391,5.6295,5.6295,650400.0
2013-07-12 13:00:00,5.92,5.93,5.91,5.91,2619600.0,5.6295,5.6391,5.62,5.62,2619600.0
2013-07-12 13:10:00,5.91,5.93,5.91,5.93,702000.0,5.62,5.6391,5.62,5.6391,702000.0
2013-07-12 13:20:00,5.93,5.93,5.93,5.93,776400.0,5.6391,5.6391,5.6391,5.6391,776400.0
2013-07-12 13:30:00,5.93,5.93,5.92,5.93,621600.0,5.6391,5.6391,5.6295,5.6391,621600.0
2013-07-12 13:40:00,5.93,5.94,5.92,5.94,504000.0,5.6391,5.6486,5.6295,5.6486,504000.0
2013-07-12 13:50:00,5.94,5.94,5.93,5.93,789600.0,5.6486,5.6486,5.6391,5.6391,789600.0
2013-07-12 14:00:00,5.93,5.94,5.92,5.93,426000.0,5.6391,5.6486,5.6295,5.6391,426000.0
2013-07-12 14:10:00,5.92,5.93,5.92,5.92,522000.0,5.6295,5.6391,5.6295,5.6295,522000.0
2013-07-12 14:20:00,5.92,5.93,5.92,5.93,391200.0,5.6295,5.6391,5.6295,5.6391,391200.0
2013-07-12 14:30:00,5.93,5.93,5.92,5.93,814800.0,5.6391,5.6391,5.6295,5.6391,814800.0
2013-07-12 14:40:00,5.93,5.93,5.92,5.93,429600.0,5.6391,5.6391,5.6295,5.6391,429600.0
2013-07-12 14:50:00,5.93,5.94,5.93,5.94,555600.0,5.6391,5.6486,5.6391,5.6486,555600.0
2013-07-12 15:00:00,5.94,5.94,5.92,5.93,518400.0,5.6486,5.6486,5.6295,5.6391,518400.0
2013-07-12 15:10:00,5.93,5.94,5.93,5.94,381600.0,5.6391,5.6486,5.6391,5.6486,381600.0
2013-07-12 15:20:00,5.94,5.94,5.93,5.94,278400.0,5.6486,5.6486,5.6391,5.6486,278400.0
2013-07-12 15:30:00,5.94,5.95,5.94,5.95,277200.0,5.6486,5.6581,5.6486,5.6581,277200.0
2013-07-12 15:40:00,5.95,5.98,5.95,5.97,1028400.0,5.6581,5.6866,5.6581,5.6771,1028400.0
2013-07-12 15:50:00,5.97,5.98,5.97,5.97,1596000.0,5.6771,5.6866,5.6771,5.6771,1596000.0
2013-07-15 09:30:00,5.99,6.01,5.97,5.97,1742400.0,5.6961,5.7151,5.6771,5.6771,1742400.0
2013-07-15 09:40:00,5.97,5.98,5.96,5.97,1425600.0,5.6771,5.6866,5.6676,5.6771,1425600.0
2013-07-15 09:50:00,5.98,5.99,5.97,5.98,580800.0,5.6866,5.6961,5.6771,5.6866,580800.0
2013-07-15 10:00:00,5.98,6.0,5.97,5.99,1856400.0,5.6866,5.7056,5.6771,5.6961,1856400.0
2013-07-15 10:10:00,5.99,6.0,5.99,6.0,1513200.0,5.6961,5.7056,5.6961,5.7056,1513200.0
2013-07-15 10:20:00,6.0,6.0,5.98,5.99,1309200.0,5.7056,5.7056,5.6866,5.6961,1309200.0
2013-07-15 10:30:00,5.99,5.99,5.98,5.99,1070400.0,5.6961,5.6961,5.6866,5.6961,1070400.0
2013-07-15 10:40:00,5.99,5.99,5.98,5.99,967200.0,5.6961,5.6961,5.6866,5.6961,967200.0
2013-07-15 10:50:00,5.99,6.0,5.99,6.0,1022400.0,5.6961,5.7056,5.6961,5.7056,1022400.0
2013-07-15 11:00:00,6.0,6.0,5.99,5.99,882000.0,5.7056,5.7056,5.6961,5.6961,882000.0
2013-07-15 11:10:00,5.99,6.0,5.99,6.0,466800.0,5.6961,5.7056,5.6961,5.7056,466800.0
2013-07-15 11:20:00,6.0,6.0,6.0,6.0,614400.0,5.7056,5.7056,5.7056,5.7056,614400.0
2013-07-15 11:30:00,6.0,6.02,6.0,6.01,854400.0,5.7056,5.7246,5.7056,5.7151,854400.0
2013-07-15 11:40:00,6.01,6.02,6.01,6.01,332400.0,5.7151,5.7246,5.7151,5.7151,332400.0
2013-07-15 11:50:00,6.01,6.01,6.01,6.01,427200.0,5.7151,5.7151,5.7151,5.7151,427200.0
2013-07-15 12:00:00,6.01,6.02,6.01,6.02,448800.0,5.7151,5.7246,5.7151,5.7246,448800.0
2013-07-15 12:10:00,6.02,6.02,6.01,6.01,268800.0,5.7246,5.7246,5.7151,5.7151,268800.0
2013-07-15 12:20:00,6.01,6.02,6.01,6.02,174000.0,5.7151,5.7246,5.7151,5.7246,174000.0
2013-07-15 12:30:00,6.02,6.02,6.01,6.02,440400.0,5.7246,5.7246,5.7151,5.7246,440400.0
2013-07-15 12:40:00,6.02,6.02,6.01,6.01,225600.0,5.7246,5.7246,5.7151,5.7151,225600.0
2013-07-15 12:50:00,6.01,6.01,6.01,6.01,350400.0,5.7151,5.7151,5.7151,5.7151,350400.0
2013-07-15 13:00:00,6.01,6.01,6.0,6.01,548400.0,5.7151,5.7151,5.7056,5.7151,548400.0
2013-07-15 13:10:00,6.01,6.01,6.01,6.01,166800.0,5.7151,5.7151,5.7151,5.7151,166800.0
2013-07-15 13:20:00,6.01,6.01,6.01,6.01,190800.0,5.7151,5.7151,5.7151,5.7151,190800.0
2013-07-15 13:30:00,6.01,6.01,6.0,6.01,163200.0,5.7151,5.7151,5.7056,5.7151,163200.0
2013-07-15 13:40:00,6.01,6.02,6.01,6.02,273600.0,5.7151,5.7246,5.7151,5.7246,273600.0
2013-07-15 13:50:00,6.02,6.02,6.01,6.02,256800.0,5.7246,5.7246,5.7151,5.7246,256800.0
2013-07-15 14:00:00,6.02,6.02,6.02,6.02,312000.0,5.7246,5.7246,5.7246,5.7246,312000.0
2013-07-15 14:10:00,6.02,6.03,6.02,6.03,386400.0,5.7246,5.7342,5.7246,5.7342,386400.0
2013-07-15 14:20:00,6.03,6.03,6.03,6.03,182400.0,5.7342,5.7342,5.7342,5.7342,182400.0
2013-07-15 14:30:00,6.03,6.03,6.02,6.02,266400.0,5.7342,5.7342,5.7246,5.7246,266400.0
2013-07-15 14:40:00,6.02,6.04,6.02,6.03,752400.0,5.7246,5.7437,5.7246,5.7342,752400.0
2013-07-15 14:50:00,6.03,6.03,6.02,6.03,225600.0,5.7342,5.7342,5.7246,5.7342,225600.0
2013-07-15 15:00:00,6.03,6.03,6.03,6.03,312000.0,5.7342,5.7342,5.7342,5.7342,312000.0
2013-07-15 15:10:00,6.03,6.03,6.03,6.03,528000.0,5.7342,5.7342,5.7342,5.7342,528000.0
2013-07-15 15:20:00,6.03,6.03,6.02,6.02,272400.0,5.7342,5.7342,5.7246,5.7246,272400.0
2013-07-15 15:30:00,6.02,6.03,6.02,6.02,266400.0,5.7246,5.7342,5.7246,5.7246,266400.0
2013-07-15 15:40:00,6.02,6.02,6.01,6.02,534000.0,5.7246,5.7246,5.7151,5.7246,534000.0
2013-07-15 15:50:00,6.02,6.02,6.01,6.02,1318800.0,5.7246,5.7246,5.7151,5.7246,1318800.0
2013-07-16 09:30:00,6.02,6.03,6.0,6.0,1912800.0,5.7246,5.7342,5.7056,5.7056,1912800.0
2013-07-16 09:40:00,6.0,6.0,5.98,5.99,1149600.0,5.7056,5.7056,5.6866,5.6961,1149600.0
2013-07-16 09:50:00,5.99,6.0,5.98,5.99,370800.0,5.6961,5.7056,5.6866,5.6961,370800.0
2013-07-16 10:00:00,5.99,6.01,5.99,6.01,846000.0,5.6961,5.7151,5.6961,5.7151,846000.0
2013-07-16 10:10:00,6.01,6.02,6.0,6.01,774000.0,5.7151,5.7246,5.7056,5.7151,774000.0
2013-07-16 10:20:00,6.01,6.01,5.99,6.0,1014000.0,5.7151,5.7151,5.6961,5.7056,1014000.0
2013-07-16 10:30:00,6.0,6.0,5.98,6.0,1464000.0,5.7056,5.7056,5.6866,5.7056,1464000.0
2013-07-16 10:40:00,6.0,6.0,5.99,6.0,814800.0,5.7056,5.7056,5.6961,5.7056,814800.0
2013-07-16 10:50:00,6.0,6.0,5.97,5.97,1092000.0,5.7056,5.7056,5.6771,5.6771,1092000.0
2013-07-16 11:00:00,5.97,5.97,5.96,5.96,1764000.0,5.6771,5.6771,5.6676,5.6676,1764000.0
2013-07-16 11:10:00,5.96,5.96,5.95,5.95,2145600.0,5.6676,5.6676,5.6581,5.6581,2145600.0
2013-07-16 11:20:00,5.95,5.96,5.94,5.95,1082400.0,5.6581,5.6676,5.6486,5.6581,1082400.0
2013-07-16 11:30:00,5.95,5.95,5.93,5.94,2328000.0,5.6581,5.6581,5.6391,5.6486,2328000.0
2013-07-16 11:40:00,5.94,5.94,5.91,5.92,2414400.0,5.6486,5.6486,5.62,5.6295,2414400.0
2013-07-16 11:50:00,5.92,5.93,5.91,5.93,1402800.0,5.6295,5.6391,5.62,5.6391,1402800.0
2013-07-16 12:00:00,5.93,5.94,5.93,5.94,1539600.0,5.6391,5.6486,5.6391,5.6486,1539600.0
2013-07-16 12:10:00,5.94,5.95,5.94,5.95,792000.0,5.6486,5.6581,5.6486,5.6581,792000.0
2013-07-16 12:20:00,5.95,5.95,5.94,5.95,975600.0,5.6581,5.6581,5.6486,5.6581,975600.0
2013-07-16 12:30:00,5.95,5.95,5.94,5.94,766800.0,5.6581,5.6581,5.6486,5.6486,766800.0
2013-07-16 12:40:00,5.94,5.94,5.93,5.93,879600.0,5.6486,5.6486,5.6391,5.6391,879600.0
2013-07-16 12:50:00,5.93,5.94,5.93,5.93,981600.0,5.6391,5.6486,5.6391,5.6391,981600.0
2013-07-16 13:00:00,5.93,5.93,5.92,5.92,898800.0,5.6391,5.6391,5.6295,5.6295,898800.0
2013-07-16 13:10:00,5.92,5.92,5.9,5.91,1989600.0,5.6295,5.6295,5.6105,5.62,1989600.0
2013-07-16 13:20:00,5.91,5.91,5.9,5.91,838800.0,5.62,5.62,5.6105,5.62,838800.0
2013-07-16 13:30:00,5.91,5.93,5.9,5.93,1302000.0,5.62,5.6391,5.6105,5.6391,1302000.0
2013-07-16 13:40:00,5.93,5.93,5.92,5.92,1147200.0,5.6391,5.6391,5.6295,5.6295,1147200.0
2013-07-16 13:50:00,5.92,5.93,5.92,5.93,529200.0,5.6295,5.6391,5.6295,5.6391,529200.0
2013-07-16 14:00:00,5.94,5.94,5.93,5.94,811200.0,5.6486,5.6486,5.6391,5.6486,811200.0
2013-07-16 14:10:00,5.94,5.96,5.94,5.95,1286400.0,5.6486,5.6676,5.6486,5.6581,1286400.0
2013-07-16 14:20:00,5.95,5.96,5.94,5.95,955200.0,5.6581,5.6676,5.6486,5.6581,955200.0
2013-07-16 14:30:00,5.95,5.95,5.94,5.94,1178400.0,5.6581,5.6581,5.6486,5.6486,1178400.0
2013-07-16 14:40:00,5.94,5.95,5.94,5.95,618000.0,5.6486,5.6581,5.6486,5.6581,618000.0
2013-07-16 14:50:00,5.95,5.95,5.94,5.94,808800.0,5.6581,5.6581,5.6486,5.6486,808800.0
2013-07-16 15:00:00,5.94,5.94,5.92,5.92,1516800.0,5.6486,5.6486,5.6295,5.6295,1516800.0
2013-07-16 15:10:00,5.92,5.93,5.91,5.92,855600.0,5.6295,5.6391,5.62,5.6295,855600.0
2013-07-16 15:20:00,5.92,5.94,5.91,5.94,1100400.0,5.6295,5.6486,5.62,5.6486,1100400.0
2013-07-16 15:30:00,5.94,5.95,5.94,5.94,676800.0,5.6486,5.6581,5.6486,5.6486,676800.0
2013-07-16 15:40:00,5.94,5.95,5.93,5.94,1107600.0,5.6486,5.6581,5.6391,5.6486,1107600.0
2013-07-16 15:50:00,5.94,5.95,5.94,5.95,1908000.0,5.6486,5.6581,5.6486,5.6581,1908000.0
2013-07-17 09:30:00,6.02,6.02,6.0,6.01,1544400.0,5.7246,5.7246,5.7056,5.7151,1544400.0
2013-07-17 09:40:00,6.01,6.02,5.99,6.0,1384800.0,5.7151,5.7246,5.6961,5.7056,1384800.0
2013-07-17 09:50:00,6.0,6.0,5.97,6.0,1570800.0,5.7056,5.7056,5.6771,5.7056,1570800.0
2013-07-17 10:00:00,5.99,6.01,5.99,6.0,1546800.0,5.6961,5.7151,5.6961,5.7056,1546800.0
2013-07-17 10:10:00,6.0,6.02,6.0,6.02,2306400.0,5.7056,5.7246,5.7056,5.7246,2306400.0
2013-07-17 10:20:00,6.02,6.02,6.01,6.02,934800.0,5.7246,5.7246,5.7151,5.7246,934800.0
2013-07-17 10:30:00,6.02,6.04,6.01,6.02,2162400.0,5.7246,5.7437,5.7151,5.7246,2162400.0
2013-07-17 10:40:00,6.02,6.02,5.98,5.99,1297200.0,5.7246,5.7246,5.6866,5.6961,1297200.0
2013-07-17 10:50:00,5.99,6.01,5.98,6.01,507600.0,5.6961,5.7151,5.6866,5.7151,507600.0
2013-07-17 11:00:00,6.01,6.02,6.01,6.02,691200.0,5.7151,5.7246,5.7151,5.7246,691200.0
2013-07-17 11:10:00,6.02,6.02,6.01,6.02,618000.0,5.7246,5.7246,5.7151,5.7246,618000.0
2013-07-17 11:20:00,6.02,6.02,5.99,5.99,765600.0,5.7246,5.7246,5.6961,5.6961,765600.0
2013-07-17 11:30:00,5.99,6.0,5.98,5.99,836400.0,5.6961,5.7056,5.6866,5.6961,836400.0
2013-07-17 11:40:00,5.99,6.0,5.99,6.0,457200.0,5.6961,5.7056,5.6961,5.7056,457200.0
2013-07-17 11:50:00,6.0,6.0,5.97,5.98,998400.0,5.7056,5.7056,5.6771,5.6866,998400.0
2013-07-17 12:00:00,5.98,5.99,5.98,5.99,296400.0,5.6866,5.6961,5.6866,5.6961,296400.0
2013-07-17 12:10:00,5.99,6.02,5.99,6.01,1059600.0,5.6961,5.7246,5.6961,5.7151,1059600.0
2013-07-17 12:20:00,6.01,6.01,6.0,6.01,420000.0,5.7151,5.7151,5.7056,5.7151,420000.0
2013-07-17 12:30:00,6.01,6.01,6.01,6.01,297600.0,5.7151,5.7151,5.7151,5.7151,297600.0
2013-07-17 12:40:00,6.01,6.02,6.01,6.02,466800.0,5.7151,5.7246,5.7151,5.7246,466800.0
2013-07-17 12:50:00,6.02,6.02,6.01,6.01,411600.0,5.7246,5.7246,5.7151,5.7151,411600.0
2013-07-17 13:00:00,6.01,6.02,6.01,6.02,432000.0,5.7151,5.7246,5.7151,5.7246,432000.0
2013-07-17 13:10:00,6.02,6.02,6.01,6.02,508800.0,5.7246,5.7246,5.7151,5.7246,508800.0
2013-07-17 13:20:00,6.02,6.03,6.0,6.01,619200.0,5.7246,5.7342,5.7056,5.7151,619200.0
2013-07-17 13:30:00,6.01,6.01,6.0,6.0,597600.0,5.7151,5.7151,5.7056,5.7056,597600.0
2013-07-17 13:40:00,6.0,6.01,6.0,6.01,409200.0,5.7056,5.7151,5.7056,5.7151,409200.0
2013-07-17 13:50:00,6.01,6.01,6.01,6.01,177600.0,5.7151,5.7151,5.7151,5.7151,177600.0
2013-07-17 14:00:00,6.01,6.02,6.01,6.01,160800.0,5.7151,5.7246,5.7151,5.7151,160800.0
2013-07-17 14:10:00,6.01,6.02,6.01,6.01,169200.0,5.7151,5.7246,5.7151,5.7151,169200.0
2013-07-17 14:20:00,6.01,6.01,6.01,6.01,226800.0,5.7151,5.7151,5.7151,5.7151,226800.0
2013-07-17 14:30:00,6.01,6.01,5.99,6.0,375600.0,5.7151,5.7151,5.6961,5.7056,375600.0
2013-07-17 14:40:00,6.0,6.0,5.97,5.98,525600.0,5.7056,5.7056,5.6771,5.6866,525600.0
2013-07-17 14:50:00,5.98,5.98,5.98,5.98,380400.0,5.6866,5.6866,5.6866,5.6866,380400.0
2013-07-17 15:00:00,5.98,5.99,5.98,5.99,255600.0,5.6866,5.6961,5.6866,5.6961,255600.0
2013-07-17 15:10:00,5.99,5.99,5.97,5.99,333600.0,5.6961,5.6961,5.6771,5.6961,333600.0
2013-07-17 15:20:00,5.99,6.0,5.99,5.99,550800.0,5.6961,5.7056,5.6961,5.6961,550800.0
2013-07-17 15:30:00,5.99,5.99,5.97,5.98,2160000.0,5.6961,5.6961,5.6771,5.6866,2160000.0
2013-07-17 15:40:00,5.98,5.99,5.98,5.99,823200.0,5.6866,5.6961,5.6866,5.6961,823200.0
2013-07-17 15:50:00,5.99,6.0,5.99,5.99,2041200.0,5.6961,5.7056,5.6961,5.6961,2041200.0
2013-07-18 09:30:00,6.03,6.05,6.02,6.04,1524000.0,5.7342,5.7532,5.7246,5.7437,1524000.0
2013-07-18 09:40:00,6.05,6.07,6.04,6.06,1129200.0,5.7532,5.7722,5.7437,5.7627,1129200.0
2013-07-18 09:50:00,6.06,6.06,6.05,6.05,544800.0,5.7627,5.7627,5.7532,5.7532,544800.0
2013-07-18 10:00:00,6.06,6.08,6.05,6.08,1179600.0,5.7627,5.7817,5.7532,5.7817,1179600.0
2013-07-18 10:10:00,6.08,6.1,6.08,6.09,1042800.0,5.7817,5.8007,5.7817,5.7912,1042800.0
2013-07-18 10:20:00,6.1,6.12,6.09,6.11,1318800.0,5.8007,5.8197,5.7912,5.8102,1318800.0
2013-07-18 10:30:00,6.11,6.12,6.1,6.1,1432800.0,5.8102,5.8197,5.8007,5.8007,1432800.0
2013-07-18 10:40:00,6.1,6.12,6.1,6.11,936000.0,5.8007,5.8197,5.8007,5.8102,936000.0
2013-07-18 10:50:00,6.11,6.13,6.11,6.12,2125200.0,5.8102,5.8292,5.8102,5.8197,2125200.0
2013-07-18 11:00:00,6.12,6.13,6.12,6.13,1033200.0,5.8197,5.8292,5.8197,5.8292,1033200.0
2013-07-18 11:10:00,6.13,6.13,6.11,6.12,1411200.0,5.8292,5.8292,5.8102,5.8197,1411200.0
2013-07-18 11:20:00,6.12,6.12,6.11,6.11,1436400.0,5.8197,5.8197,5.8102,5.8102,1436400.0
2013-07-18 11:30:00,6.11,6.13,6.11,6.12,1351200.0,5.8102,5.8292,5.8102,5.8197,1351200.0
2013-07-18 11:40:00,6.12,6.12,6.11,6.11,927600.0,5.8197,5.8197,5.8102,5.8102,927600.0
2013-07-18 11:50:00,6.11,6.11,6.1,6.1,1359600.0,5.8102,5.8102,5.8007,5.8007,1359600.0
2013-07-18 12:00:00,6.1,6.13,6.1,6.11,1486800.0,5.8007,5.8292,5.8007,5.8102,1486800.0
2013-07-18 12:10:00,6.11,6.11,6.1,6.11,612000.0,5.8102,5.8102,5.8007,5.8102,612000.0
2013-07-18 12:20:00,6.11,6.11,6.1,6.1,529200.0,5.8102,5.8102,5.8007,5.8007,529200.0
2013-07-18 12:30:00,6.1,6.1,6.09,6.09,1111200.0,5.8007,5.8007,5.7912,5.7912,1111200.0
2013-07-18 12:40:00,6.09,6.09,6.08,6.09,1270800.0,5.7912,5.7912,5.7817,5.7912,1270800.0
2013-07-18 12:50:00,6.09,6.09,6.08,6.08,976800.0,5.7912,5.7912,5.7817,5.7817,976800.0
2013-07-18 13:00:00,6.08,6.09,6.08,6.09,1087200.0,5.7817,5.7912,5.7817,5.7912,1087200.0
2013-07-18 13:10:00,6.09,6.09,6.07,6.07,819600.0,5.7912,5.7912,5.7722,5.7722,819600.0
2013-07-18 13:20:00,6.07,6.08,6.06,6.07,1278000.0,5.7722,5.7817,5.7627,5.7722,1278000.0
2013-07-18 13:30:00,6.07,6.09,6.07,6.09,1197600.0,5.7722,5.7912,5.7722,5.7912,1197600.0
2013-07-18 13:40:00,6.09,6.09,6.08,6.08,476400.0,5.7912,5.7912,5.7817,5.7817,476400.0
2013-07-18 13:50:00,6.08,6.09,6.07,6.09,754800.0,5.7817,5.7912,5.7722,5.7912,754800.0
2013-07-18 14:00:00,6.09,6.1,6.09,6.09,760800.0,5.7912,5.8007,5.7912,5.7912,760800.0
2013-07-18 14:10:00,6.1,6.1,6.09,6.09,645600.0,5.8007,5.8007,5.7912,5.7912,645600.0
2013-07-18 14:20:00,6.1,6.1,6.1,6.1,1399200.0,5.8007,5.8007,5.8007,5.8007,1399200.0
2013-07-18 14:30:00,6.1,6.11,6.1,6.11,747600.0,5.8007,5.8102,5.8007,5.8102,747600.0
2013-07-18 14:40:00,6.11,6.12,6.11,6.11,985200.0,5.8102,5.8197,5.8102,5.8102,985200.0
2013-07-18 14:50:00,6.11,6.11,6.1,6.1,1016400.0,5.8102,5.8102,5.8007,5.8007,1016400.0
2013-07-18 15:00:00,6.1,6.11,6.09,6.09,1161600.0,5.8007,5.8102,5.7912,5.7912,1161600.0
2013-07-18 15:10:00,6.09,6.09,6.07,6.08,1014000.0,5.7912,5.7912,5.7722,5.7817,1014000.0
2013-07-18 15:20:00,6.08,6.09,6.08,6.09,974400.0,5.7817,5.7912,5.7817,5.7912,974400.0
2013-07-18 15:30:00,6.09,6.09,6.08,6.08,722400.0,5.7912,5.7912,5.7817,5.7817,722400.0
2013-07-18 15:40:00,6.08,6.09,6.07,6.09,1386000.0,5.7817,5.7912,5.7722,5.7912,1386000.0
2013-07-18 15:50:00,6.09,6.09,6.08,6.09,1952400.0,5.7912,5.7912,5.7817,5.7912,1952400.0
2013-07-19 09:30:00,6.05,6.07,6.03,6.03,2440800.0,5.7532,5.7722,5.7342,5.7342,2440800.0
2013-07-19 09:40:00,6.03,6.07,6.03,6.04,1028400.0,5.7342,5.7722,5.7342,5.7437,1028400.0
2013-07-19 09:50:00,6.04,6.06,6.04,6.05,633600.0,5.7437,5.7627,5.7437,5.7532,633600.0
2013-07-19 10:00:00,6.05,6.07,6.05,6.06,819600.0,5.7532,5.7722,5.7532,5.7627,819600.0
2013-07-19 10:10:00,6.06,6.07,6.05,6.05,1071600.0,5.7627,5.7722,5.7532,5.7532,1071600.0
2013-07-19 10:20:00,6.05,6.05,6.04,6.05,769200.0,5.7532,5.7532,5.7437,5.7532,769200.0
2013-07-19 10:30:00,6.05,6.08,6.05,6.08,1189200.0,5.7532,5.7817,5.7532,5.7817,1189200.0
2013-07-19 10:40:00,6.08,6.08,6.07,6.07,513600.0,5.7817,5.7817,5.7722,5.7722,513600.0
2013-07-19 10:50:00,6.07,6.08,6.07,6.08,660000.0,5.7722,5.7817,5.7722,5.7817,660000.0
2013-07-19 11:00:00,6.08,6.08,6.06,6.08,918000.0,5.7817,5.7817,5.7627,5.7817,918000.0
2013-07-19 11:10:00,6.08,6.09,6.08,6.08,721200.0,5.7817,5.7912,5.7817,5.7817,721200.0
2013-07-19 11:20:00,6.08,6.09,6.08,6.09,538800.0,5.7817,5.7912,5.7817,5.7912,538800.0
2013-07-19 11:30:00,6.09,6.09,6.08,6.08,704400.0,5.7912,5.7912,5.7817,5.7817,704400.0
2013-07-19 11:40:00,6.08,6.08,6.07,6.07,1052400.0,5.7817,5.7817,5.7722,5.7722,1052400.0
2013-07-19 11:50:00,6.07,6.07,6.06,6.07,1054800.0,5.7722,5.7722,5.7627,5.7722,1054800.0
2013-07-19 12:00:00,6.07,6.08,6.07,6.08,453600.0,5.7722,5.7817,5.7722,5.7817,453600.0
2013-07-19 12:10:00,6.08,6.08,6.07,6.07,259200.0,5.7817,5.7817,5.7722,5.7722,259200.0
2013-07-19 12:20:00,6.07,6.08,6.07,6.07,148800.0,5.7722,5.7817,5.7722,5.7722,148800.0
2013-07-19 12:30:00,6.07,6.08,6.07,6.08,242400.0,5.7722,5.7817,5.7722,5.7817,242400.0
2013-07-19 12:40:00,6.07,6.07,6.07,6.07,61200.0,5.7722,5.7722,5.7722,5.7722,61200.0
2013-07-19 12:50:00,6.07,6.07,6.06,6.07,96000.0,5.7722,5.7722,5.7627,5.7722,96000.0
2013-07-19 13:00:00,6.08,6.08,6.07,6.08,219600.0,5.7817,5.7817,5.7722,5.7817,219600.0
2013-07-19 13:10:00,6.07,6.08,6.07,6.08,484800.0,5.7722,5.7817,5.7722,5.7817,484800.0
2013-07-19 13:20:00,6.08,6.08,6.07,6.07,438000.0,5.7817,5.7817,5.7722,5.7722,438000.0
2013-07-19 13:30:00,6.07,6.08,6.07,6.08,220800.0,5.7722,5.7817,5.7722,5.7817,220800.0
2013-07-19 13:40:00,6.08,6.08,6.08,6.08,94800.0,5.7817,5.7817,5.7817,5.7817,94800.0
2013-07-19 13:50:00,6.08,6.09,6.08,6.09,176400.0,5.7817,5.7912,5.7817,5.7912,176400.0
2013-07-19 14:00:00,6.09,6.1,6.08,6.1,547200.0,5.7912,5.8007,5.7817,5.8007,547200.0
2013-07-19 14:10:00,6.1,6.11,6.1,6.11,1416000.0,5.8007,5.8102,5.8007,5.8102,1416000.0
2013-07-19 14:20:00,6.11,6.11,6.1,6.1,243600.0,5.8102,5.8102,5.8007,5.8007,243600.0
2013-07-19 14:30:00,6.11,6.11,6.1,6.1,294000.0,5.8102,5.8102,5.8007,5.8007,294000.0
2013-07-19 14:40:00,6.1,6.1,6.09,6.1,117600.0,5.8007,5.8007,5.7912,5.8007,117600.0
2013-07-19 14:50:00,6.1,6.1,6.09,6.09,151200.0,5.8007,5.8007,5.7912,5.7912,151200.0
2013-07-19 15:00:00,6.09,6.1,6.09,6.1,260400.0,5.7912,5.8007,5.7912,5.8007,260400.0
2013-07-19 15:10:00,6.1,6.1,6.1,6.1,555600.0,5.8007,5.8007,5.8007,5.8007,555600.0
2013-07-19 15:20:00,6.1,6.1,6.09,6.1,348000.0,5.8007,5.8007,5.7912,5.8007,348000.0
2013-07-19 15:30:00,6.1,6.11,6.1,6.1,373200.0,5.8007,5.8102,5.8007,5.8007,373200.0
2013-07-19 15:40:00,6.1,6.12,6.1,6.11,861600.0,5.8007,5.8197,5.8007,5.8102,861600.0
2013-07-19 15:50:00,6.11,6.12,6.11,6.12,1615200.0,5.8102,5.8197,5.8102,5.8197,1615200.0
2013-07-22 09:30:00,6.15,6.15,6.12,6.13,1576800.0,5.8483,5.8483,5.8197,5.8292,1576800.0
2013-07-22 09:40:00,6.13,6.13,6.11,6.12,1122000.0,5.8292,5.8292,5.8102,5.8197,1122000.0
2013-07-22 09:50:00,6.12,6.13,6.11,6.11,1278000.0,5.8197,5.8292,5.8102,5.8102,1278000.0
2013-07-22 10:00:00,6.11,6.13,6.11,6.13,2174400.0,5.8102,5.8292,5.8102,5.8292,2174400.0
2013-07-22 10:10:00,6.13,6.14,6.13,6.13,1258800.0,5.8292,5.8388,5.8292,5.8292,1258800.0
2013-07-22 10:20:00,6.13,6.14,6.13,6.13,620400.0,5.8292,5.8388,5.8292,5.8292,620400.0
2013-07-22 10:30:00,6.13,6.14,6.12,6.13,808800.0,5.8292,5.8388,5.8197,5.8292,808800.0
2013-07-22 10:40:00,6.14,6.15,6.14,6.15,396000.0,5.8388,5.8483,5.8388,5.8483,396000.0
2013-07-22 10:50:00,6.15,6.15,6.14,6.14,273600.0,5.8483,5.8483,5.8388,5.8388,273600.0
2013-07-22 11:00:00,6.14,6.16,6.14,6.16,721200.0,5.8388,5.8578,5.8388,5.8578,721200.0
2013-07-22 11:10:00,6.16,6.17,6.16,6.16,630000.0,5.8578,5.8673,5.8578,5.8578,630000.0
2013-07-22 11:20:00,6.16,6.18,6.16,6.17,898800.0,5.8578,5.8768,5.8578,5.8673,898800.0
2013-07-22 11:30:00,6.17,6.18,6.17,6.18,1105200.0,5.8673,5.8768,5.8673,5.8768,1105200.0
2013-07-22 11:40:00,6.18,6.18,6.17,6.17,258000.0,5.8768,5.8768,5.8673,5.8673,258000.0
2013-07-22 11:50:00,6.17,6.17,6.15,6.16,782400.0,5.8673,5.8673,5.8483,5.8578,782400.0
2013-07-22 12:00:00,6.15,6.16,6.15,6.16,272400.0,5.8483,5.8578,5.8483,5.8578,272400.0
2013-07-22 12:10:00,6.16,6.16,6.16,6.16,200400.0,5.8578,5.8578,5.8578,5.8578,200400.0
2013-07-22 12:20:00,6.16,6.16,6.15,6.16,162000.0,5.8578,5.8578,5.8483,5.8578,162000.0
2013-07-22 12:30:00,6.16,6.16,6.15,6.16,236400.0,5.8578,5.8578,5.8483,5.8578,236400.0
2013-07-22 12:40:00,6.16,6.17,6.16,6.16,152400.0,5.8578,5.8673,5.8578,5.8578,152400.0
2013-07-22 12:50:00,6.17,6.17,6.16,6.16,291600.0,5.8673,5.8673,5.8578,5.8578,291600.0
2013-07-22 13:00:00,6.16,6.17,6.16,6.16,39600.0,5.8578,5.8673,5.8578,5.8578,39600.0
2013-07-22 13:10:00,6.16,6.16,6.14,6.14,1095600.0,5.8578,5.8578,5.8388,5.8388,1095600.0
2013-07-22 13:20:00,6.14,6.15,6.14,6.15,668400.0,5.8388,5.8483,5.8388,5.8483,668400.0
2013-07-22 13:30:00,6.15,6.15,6.14,6.14,453600.0,5.8483,5.8483,5.8388,5.8388,453600.0
2013-07-22 13:40:00,6.14,6.14,6.13,6.13,379200.0,5.8388,5.8388,5.8292,5.8292,379200.0
2013-07-22 13:50:00,6.13,6.14,6.13,6.14,324000.0,5.8292,5.8388,5.8292,5.8388,324000.0
2013-07-22 14:00:00,6.14,6.15,6.14,6.14,415200.0,5.8388,5.8483,5.8388,5.8388,415200.0
2013-07-22 14:10:00,6.14,6.16,6.14,6.15,811200.0,5.8388,5.8578,5.8388,5.8483,811200.0
2013-07-22 14:20:00,6.15,6.15,6.14,6.15,326400.0,5.8483,5.8483,5.8388,5.8483,326400.0
2013-07-22 14:30:00,6.15,6.15,6.15,6.15,766800.0,5.8483,5.8483,5.8483,5.8483,766800.0
2013-07-22 14:40:00,6.15,6.17,6.15,6.16,780000.0,5.8483,5.8673,5.8483,5.8578,780000.0
2013-07-22 14:50:00,6.16,6.17,6.16,6.17,544800.0,5.8578,5.8673,5.8578,5.8673,544800.0
2013-07-22 15:00:00,6.17,6.17,6.16,6.16,480000.0,5.8673,5.8673,5.8578,5.8578,480000.0
2013-07-22 15:10:00,6.16,6.16,6.16,6.16,364800.0,5.8578,5.8578,5.8578,5.8578,364800.0
2013-07-22 15:20:00,6.16,6.16,6.16,6.16,390000.0,5.8578,5.8578,5.8578,5.8578,390000.0
2013-07-22 15:30:00,6.16,6.16,6.14,6.14,895200.0,5.8578,5.8578,5.8388,5.8388,895200.0
2013-07-22 15:40:00,6.14,6.15,6.14,6.14,679200.0,5.8388,5.8483,5.8388,5.8388,679200.0
2013-07-22 15:50:00,6.14,6.16,6.14,6.16,1323600.0,5.8388,5.8578,5.8388,5.8578,1323600.0
2013-07-23 09:30:00,6.19,6.2,6.18,6.19,692400.0,5.8863,5.8958,5.8768,5.8863,692400.0
2013-07-23 09:40:00,6.19,6.19,6.18,6.19,594000.0,5.8863,5.8863,5.8768,5.8863,594000.0
2013-07-23 09:50:00,6.18,6.18,6.17,6.17,1408800.0,5.8768,5.8768,5.8673,5.8673,1408800.0
2013-07-23 10:00:00,6.17,6.17,6.15,6.15,855600.0,5.8673,5.8673,5.8483,5.8483,855600.0
2013-07-23 10:10:00,6.15,6.16,6.14,6.16,361200.0,5.8483,5.8578,5.8388,5.8578,361200.0
2013-07-23 10:20:00,6.16,6.16,6.14,6.14,320400.0,5.8578,5.8578,5.8388,5.8388,320400.0
2013-07-23 10:30:00,6.14,6.14,6.12,6.12,870000.0,5.8388,5.8388,5.8197,5.8197,870000.0
2013-07-23 10:40:00,6.12,6.13,6.12,6.13,508800.0,5.8197,5.8292,5.8197,5.8292,508800.0
2013-07-23 10:50:00,6.12,6.13,6.12,6.12,598800.0,5.8197,5.8292,5.8197,5.8197,598800.0
2013-07-23 11:00:00,6.12,6.12,6.11,6.12,336000.0,5.8197,5.8197,5.8102,5.8197,336000.0
2013-07-23 11:10:00,6.12,6.13,6.12,6.13,291600.0,5.8197,5.8292,5.8197,5.8292,291600.0
2013-07-23 11:20:00,6.13,6.14,6.13,6.14,429600.0,5.8292,5.8388,5.8292,5.8388,429600.0
2013-07-23 11:30:00,6.13,6.14,6.13,6.13,363600.0,5.8292,5.8388,5.8292,5.8292,363600.0
2013-07-23 11:40:00,6.13,6.15,6.13,6.14,262800.0,5.8292,5.8483,5.8292,5.8388,262800.0
2013-07-23 11:50:00,6.14,6.14,6.13,6.13,211200.0,5.8388,5.8388,5.8292,5.8292,211200.0
2013-07-23 12:00:00,6.13,6.14,6.12,6.14,361200.0,5.8292,5.8388,5.8197,5.8388,361200.0
2013-07-23 12:10:00,6.14,6.14,6.13,6.14,396000.0,5.8388,5.8388,5.8292,5.8388,396000.0
2013-07-23 12:20:00,6.14,6.14,6.14,6.14,134400.0,5.8388,5.8388,5.8388,5.8388,134400.0
2013-07-23 12:30:00,6.14,6.14,6.13,6.14,430800.0,5.8388,5.8388,5.8292,5.8388,430800.0
2013-07-23 12:40:00,6.14,6.14,6.13,6.13,172800.0,5.8388,5.8388,5.8292,5.8292,172800.0
2013-07-23 12:50:00,6.14,6.14,6.12,6.13,681600.0,5.8388,5.8388,5.8197,5.8292,681600.0
2013-07-23 13:00:00,6.13,6.15,6.13,6.15,774000.0,5.8292,5.8483,5.8292,5.8483,774000.0
2013-07-23 13:10:00,6.15,6.16,6.14,6.15,320400.0,5.8483,5.8578,5.8388,5.8483,320400.0
2013-07-23 13:20:00,6.15,6.16,6.15,6.15,362400.0,5.8483,5.8578,5.8483,5.8483,362400.0
2013-07-23 13:30:00,6.15,6.16,6.15,6.15,364800.0,5.8483,5.8578,5.8483,5.8483,364800.0
2013-07-23 13:40:00,6.15,6.16,6.15,6.15,326400.0,5.8483,5.8578,5.8483,5.8483,326400.0
2013-07-23 13:50:00,6.15,6.16,6.14,6.14,709200.0,5.8483,5.8578,5.8388,5.8388,709200.0
2013-07-23 14:00:00,6.15,6.15,6.14,6.15,657600.0,5.8483,5.8483,5.8388,5.8483,657600.0
2013-07-23 14:10:00,6.15,6.15,6.14,6.15,460800.0,5.8483,5.8483,5.8388,5.8483,460800.0
2013-07-23 14:20:00,6.15,6.15,6.14,6.15,594000.0,5.8483,5.8483,5.8388,5.8483,594000.0
2013-07-23 14:30:00,6.15,6.16,6.14,6.15,364800.0,5.8483,5.8578,5.8388,5.8483,364800.0
2013-07-23 14:40:00,6.15,6.17,6.15,6.17,705600.0,5.8483,5.8673,5.8483,5.8673,705600.0
2013-07-23 14:50:00,6.16,6.17,6.16,6.16,478800.0,5.8578,5.8673,5.8578,5.8578,478800.0
2013-07-23 15:00:00,6.16,6.16,6.16,6.16,733200.0,5.8578,5.8578,5.8578,5.8578,733200.0
2013-07-23 15:10:00,6.16,6.16,6.15,6.15,577200.0,5.8578,5.8578,5.8483,5.8483,577200.0
2013-07-23 15:20:00,6.15,6.15,6.14,6.15,531600.0,5.8483,5.8483,5.8388,5.8483,531600.0
2013-07-23 15:30:00,6.15,6.16,6.14,6.14,579600.0,5.8483,5.8578,5.8388,5.8388,579600.0
2013-07-23 15:40:00,6.14,6.14,6.11,6.12,1272000.0,5.8388,5.8388,5.8102,5.8197,1272000.0
2013-07-23 15:50:00,6.12,6.14,6.11,6.13,1240800.0,5.8197,5.8388,5.8102,5.8292,1240800.0
2013-07-24 09:30:00,6.19,6.2,6.15,6.16,1761600.0,5.8863,5.8958,5.8483,5.8578,1761600.0
2013-07-24 09:40:00,6.15,6.16,6.14,6.14,681600.0,5.8483,5.8578,5.8388,5.8388,681600.0
2013-07-24 09:50:00,6.14,6.14,6.11,6.11,800400.0,5.8388,5.8388,5.8102,5.8102,800400.0
2013-07-24 10:00:00,6.11,6.13,6.09,6.09,1620000.0,5.8102,5.8292,5.7912,5.7912,1620000.0
2013-07-24 10:10:00,6.09,6.1,6.07,6.1,1628400.0,5.7912,5.8007,5.7722,5.8007,1628400.0
2013-07-24 10:20:00,6.09,6.1,6.07,6.08,1405200.0,5.7912,5.8007,5.7722,5.7817,1405200.0
2013-07-24 10:30:00,6.08,6.1,6.07,6.09,859200.0,5.7817,5.8007,5.7722,5.7912,859200.0
2013-07-24 10:40:00,6.1,6.11,6.09,6.1,642000.0,5.8007,5.8102,5.7912,5.8007,642000.0
2013-07-24 10:50:00,6.1,6.11,6.09,6.09,796800.0,5.8007,5.8102,5.7912,5.7912,796800.0
2013-07-24 11:00:00,6.09,6.1,6.08,6.08,540000.0,5.7912,5.8007,5.7817,5.7817,540000.0
2013-07-24 11:10:00,6.08,6.1,6.08,6.09,692400.0,5.7817,5.8007,5.7817,5.7912,692400.0
2013-07-24 11:20:00,6.09,6.11,6.09,6.1,1206000.0,5.7912,5.8102,5.7912,5.8007,1206000.0
2013-07-24 11:30:00,6.1,6.12,6.1,6.1,1020000.0,5.8007,5.8197,5.8007,5.8007,1020000.0
2013-07-24 11:40:00,6.1,6.11,6.1,6.1,576000.0,5.8007,5.8102,5.8007,5.8007,576000.0
2013-07-24 11:50:00,6.1,6.11,6.09,6.09,561600.0,5.8007,5.8102,5.7912,5.7912,561600.0
2013-07-24 12:00:00,6.09,6.09,6.07,6.08,770400.0,5.7912,5.7912,5.7722,5.7817,770400.0
2013-07-24 12:10:00,6.08,6.08,6.05,6.06,2234400.0,5.7817,5.7817,5.7532,5.7627,2234400.0
2013-07-24 12:20:00,6.06,6.07,6.05,6.06,1212000.0,5.7627,5.7722,5.7532,5.7627,1212000.0
2013-07-24 12:30:00,6.06,6.06,6.05,6.06,1461600.0,5.7627,5.7627,5.7532,5.7627,1461600.0
2013-07-24 12:40:00,6.06,6.07,6.05,6.06,787200.0,5.7627,5.7722,5.7532,5.7627,787200.0
2013-07-24 12:50:00,6.06,6.06,6.04,6.05,1206000.0,5.7627,5.7627,5.7437,5.7532,1206000.0
2013-07-24 13:00:00,6.05,6.06,6.04,6.05,1350000.0,5.7532,5.7627,5.7437,5.7532,1350000.0
2013-07-24 13:10:00,6.05,6.05,6.02,6.04,1924800.0,5.7532,5.7532,5.7246,5.7437,1924800.0
2013-07-24 13:20:00,6.04,6.04,6.03,6.03,876000.0,5.7437,5.7437,5.7342,5.7342,876000.0
2013-07-24 13:30:00,6.03,6.03,6.01,6.02,1208400.0,5.7342,5.7342,5.7151,5.7246,1208400.0
2013-07-24 13:40:00,6.02,6.03,6.01,6.03,1141200.0,5.7246,5.7342,5.7151,5.7342,1141200.0
2013-07-24 13:50:00,6.03,6.03,6.02,6.03,1268400.0,5.7342,5.7342,5.7246,5.7342,1268400.0
2013-07-24 14:00:00,6.03,6.05,6.03,6.05,1579200.0,5.7342,5.7532,5.7342,5.7532,1579200.0
2013-07-24 14:10:00,6.05,6.06,6.05,6.05,1132800.0,5.7532,5.7627,5.7532,5.7532,1132800.0
2013-07-24 14:20:00,6.05,6.05,6.04,6.05,650400.0,5.7532,5.7532,5.7437,5.7532,650400.0
2013-07-24 14:30:00,6.05,6.05,6.03,6.04,878400.0,5.7532,5.7532,5.7342,5.7437,878400.0
2013-07-24 14:40:00,6.04,6.05,6.04,6.05,362400.0,5.7437,5.7532,5.7437,5.7532,362400.0
2013-07-24 14:50:00,6.05,6.06,6.05,6.05,396000.0,5.7532,5.7627,5.7532,5.7532,396000.0
2013-07-24 15:00:00,6.05,6.05,6.02,6.03,698400.0,5.7532,5.7532,5.7246,5.7342,698400.0
2013-07-24 15:10:00,6.03,6.04,6.02,6.02,477600.0,5.7342,5.7437,5.7246,5.7246,477600.0
2013-07-24 15:20:00,6.02,6.05,6.02,6.05,514800.0,5.7246,5.7532,5.7246,5.7532,514800.0
2013-07-24 15:30:00,6.04,6.04,6.03,6.03,651600.0,5.7437,5.7437,5.7342,5.7342,651600.0
2013-07-24 15:40:00,6.03,6.05,6.03,6.04,2503200.0,5.7342,5.7532,5.7342,5.7437,2503200.0
2013-07-24 15:50:00,6.04,6.06,6.03,6.05,1953600.0,5.7437,5.7627,5.7342,5.7532,1953600.0
2013-07-25 09:30:00,6.02,6.02,5.99,6.01,2365200.0,5.7246,5.7246,5.6961,5.7151,2365200.0
2013-07-25 09:40:00,6.0,6.04,6.0,6.04,514800.0,5.7056,5.7437,5.7056,5.7437,514800.0
2013-07-25 09:50:00,6.04,6.05,6.04,6.04,794400.0,5.7437,5.7532,5.7437,5.7437,794400.0
2013-07-25 10:00:00,6.04,6.07,6.04,6.05,1298400.0,5.7437,5.7722,5.7437,5.7532,1298400.0
2013-07-25 10:10:00,6.06,6.06,6.05,6.06,900000.0,5.7627,5.7627,5.7532,5.7627,900000.0
2013-07-25 10:20:00,6.05,6.06,6.04,6.04,937200.0,5.7532,5.7627,5.7437,5.7437,937200.0
2013-07-25 10:30:00,6.05,6.05,6.03,6.03,991200.0,5.7532,5.7532,5.7342,5.7342,991200.0
2013-07-25 10:40:00,6.03,6.05,6.02,6.04,415200.0,5.7342,5.7532,5.7246,5.7437,415200.0
2013-07-25 10:50:00,6.05,6.05,6.04,6.04,501600.0,5.7532,5.7532,5.7437,5.7437,501600.0
2013-07-25 11:00:00,6.04,6.04,6.01,6.01,981600.0,5.7437,5.7437,5.7151,5.7151,981600.0
2013-07-25 11:10:00,6.02,6.02,6.0,6.0,900000.0,5.7246,5.7246,5.7056,5.7056,900000.0
2013-07-25 11:20:00,6.0,6.01,5.99,6.0,712800.0,5.7056,5.7151,5.6961,5.7056,712800.0
2013-07-25 11:30:00,5.99,6.01,5.99,5.99,1107600.0,5.6961,5.7151,5.6961,5.6961,1107600.0
2013-07-25 11:40:00,5.99,6.01,5.99,6.01,848400.0,5.6961,5.7151,5.6961,5.7151,848400.0
2013-07-25 11:50:00,6.01,6.01,6.0,6.01,800400.0,5.7151,5.7151,5.7056,5.7151,800400.0
2013-07-25 12:00:00,6.01,6.01,6.0,6.01,596400.0,5.7151,5.7151,5.7056,5.7151,596400.0
2013-07-25 12:10:00,6.01,6.03,6.01,6.03,464400.0,5.7151,5.7342,5.7151,5.7342,464400.0
2013-07-25 12:20:00,6.03,6.05,6.03,6.04,944400.0,5.7342,5.7532,5.7342,5.7437,944400.0
2013-07-25 12:30:00,6.04,6.06,6.04,6.06,952800.0,5.7437,5.7627,5.7437,5.7627,952800.0
2013-07-25 12:40:00,6.06,6.08,6.06,6.08,855600.0,5.7627,5.7817,5.7627,5.7817,855600.0
2013-07-25 12:50:00,6.08,6.08,6.07,6.08,367200.0,5.7817,5.7817,5.7722,5.7817,367200.0
2013-07-25 13:00:00,6.08,6.09,6.07,6.07,662400.0,5.7817,5.7912,5.7722,5.7722,662400.0
2013-07-25 13:10:00,6.07,6.07,6.07,6.07,927600.0,5.7722,5.7722,5.7722,5.7722,927600.0
2013-07-25 13:20:00,6.07,6.08,6.07,6.08,633600.0,5.7722,5.7817,5.7722,5.7817,633600.0
2013-07-25 13:30:00,6.08,6.08,6.07,6.07,612000.0,5.7817,5.7817,5.7722,5.7722,612000.0
2013-07-25 13:40:00,6.07,6.08,6.06,6.08,255600.0,5.7722,5.7817,5.7627,5.7817,255600.0
2013-07-25 13:50:00,6.08,6.08,6.07,6.07,264000.0,5.7817,5.7817,5.7722,5.7722,264000.0
2013-07-25 14:00:00,6.07,6.09,6.07,6.09,830400.0,5.7722,5.7912,5.7722,5.7912,830400.0
2013-07-25 14:10:00,6.09,6.09,6.07,6.07,828000.0,5.7912,5.7912,5.7722,5.7722,828000.0
2013-07-25 14:20:00,6.07,6.07,6.05,6.06,2019600.0,5.7722,5.7722,5.7532,5.7627,2019600.0
2013-07-25 14:30:00,6.05,6.06,6.05,6.06,818400.0,5.7532,5.7627,5.7532,5.7627,818400.0
2013-07-25 14:40:00,6.06,6.06,6.06,6.06,538800.0,5.7627,5.7627,5.7627,5.7627,538800.0
2013-07-25 14:50:00,6.06,6.07,6.04,6.04,1474800.0,5.7627,5.7722,5.7437,5.7437,1474800.0
2013-07-25 15:00:00,6.04,6.07,6.04,6.07,1308000.0,5.7437,5.7722,5.7437,5.7722,1308000.0
2013-07-25 15:10:00,6.07,6.08,6.07,6.07,1248000.0,5.7722,5.7817,5.7722,5.7722,1248000.0
2013-07-25 15:20:00,6.07,6.1,6.07,6.09,1218000.0,5.7722,5.8007,5.7722,5.7912,1218000.0
2013-07-25 15:30:00,6.09,6.11,6.08,6.1,1317600.0,5.7912,5.8102,5.7817,5.8007,1317600.0
2013-07-25 15:40:00,6.1,6.1,6.08,6.09,1588800.0,5.8007,5.8007,5.7817,5.7912,1588800.0
2013-07-25 15:50:00,6.09,6.1,6.09,6.1,1575600.0,5.7912,5.8007,5.7912,5.8007,1575600.0
2013-07-26 09:30:00,6.02,6.04,6.01,6.04,986400.0,5.7246,5.7437,5.7151,5.7437,986400.0
2013-07-26 09:40:00,6.03,6.04,6.02,6.02,594000.0,5.7342,5.7437,5.7246,5.7246,594000.0
2013-07-26 09:50:00,6.03,6.04,6.01,6.04,675600.0,5.7342,5.7437,5.7151,5.7437,675600.0
2013-07-26 10:00:00,6.04,6.05,6.02,6.03,968400.0,5.7437,5.7532,5.7246,5.7342,968400.0
2013-07-26 10:10:00,6.03,6.03,6.02,6.03,668400.0,5.7342,5.7342,5.7246,5.7342,668400.0
2013-07-26 10:20:00,6.03,6.03,6.0,6.0,370800.0,5.7342,5.7342,5.7056,5.7056,370800.0
2013-07-26 10:30:00,6.0,6.01,6.0,6.0,446400.0,5.7056,5.7151,5.7056,5.7056,446400.0
2013-07-26 10:40:00,6.0,6.01,5.96,5.97,1075200.0,5.7056,5.7151,5.6676,5.6771,1075200.0
2013-07-26 10:50:00,5.97,5.97,5.94,5.96,1603200.0,5.6771,5.6771,5.6486,5.6676,1603200.0
2013-07-26 11:00:00,5.95,5.97,5.94,5.97,632400.0,5.6581,5.6771,5.6486,5.6771,632400.0
2013-07-26 11:10:00,5.97,5.98,5.96,5.98,972000.0,5.6771,5.6866,5.6676,5.6866,972000.0
2013-07-26 11:20:00,5.98,5.98,5.97,5.97,282000.0,5.6866,5.6866,5.6771,5.6771,282000.0
2013-07-26 11:30:00,5.98,5.99,5.97,5.99,567600.0,5.6866,5.6961,5.6771,5.6961,567600.0
2013-07-26 11:40:00,5.99,6.0,5.98,6.0,598800.0,5.6961,5.7056,5.6866,5.7056,598800.0
2013-07-26 11:50:00,6.0,6.0,5.99,5.99,462000.0,5.7056,5.7056,5.6961,5.6961,462000.0
2013-07-26 12:00:00,6.0,6.02,6.0,6.02,692400.0,5.7056,5.7246,5.7056,5.7246,692400.0
2013-07-26 12:10:00,6.02,6.02,6.01,6.01,834000.0,5.7246,5.7246,5.7151,5.7151,834000.0
2013-07-26 12:20:00,6.01,6.02,6.01,6.02,598800.0,5.7151,5.7246,5.7151,5.7246,598800.0
2013-07-26 12:30:00,6.02,6.03,6.02,6.03,588000.0,5.7246,5.7342,5.7246,5.7342,588000.0
2013-07-26 12:40:00,6.03,6.03,6.02,6.03,579600.0,5.7342,5.7342,5.7246,5.7342,579600.0
2013-07-26 12:50:00,6.03,6.04,6.02,6.02,816000.0,5.7342,5.7437,5.7246,5.7246,816000.0
2013-07-26 13:00:00,6.02,6.03,6.02,6.03,698400.0,5.7246,5.7342,5.7246,5.7342,698400.0
2013-07-26 13:10:00,6.03,6.04,6.03,6.04,536400.0,5.7342,5.7437,5.7342,5.7437,536400.0
2013-07-26 13:20:00,6.04,6.07,6.04,6.06,1263600.0,5.7437,5.7722,5.7437,5.7627,1263600.0
2013-07-26 13:30:00,6.06,6.06,6.05,6.05,901200.0,5.7627,5.7627,5.7532,5.7532,901200.0
2013-07-26 13:40:00,6.05,6.05,6.04,6.05,670800.0,5.7532,5.7532,5.7437,5.7532,670800.0
2013-07-26 13:50:00,6.05,6.06,6.05,6.05,638400.0,5.7532,5.7627,5.7532,5.7532,638400.0
2013-07-26 14:00:00,6.05,6.06,6.05,6.05,458400.0,5.7532,5.7627,5.7532,5.7532,458400.0
2013-07-26 14:10:00,6.06,6.08,6.05,6.06,1780800.0,5.7627,5.7817,5.7532,5.7627,1780800.0
2013-07-26 14:20:00,6.06,6.06,6.03,6.04,1332000.0,5.7627,5.7627,5.7342,5.7437,1332000.0
2013-07-26 14:30:00,6.03,6.05,6.03,6.04,712800.0,5.7342,5.7532,5.7342,5.7437,712800.0
2013-07-26 14:40:00,6.04,6.07,6.04,6.06,711600.0,5.7437,5.7722,5.7437,5.7627,711600.0
2013-07-26 14:50:00,6.06,6.08,6.06,6.07,958800.0,5.7627,5.7817,5.7627,5.7722,958800.0
2013-07-26 15:00:00,6.07,6.08,6.06,6.08,812400.0,5.7722,5.7817,5.7627,5.7817,812400.0
2013-07-26 15:10:00,6.08,6.09,6.07,6.08,806400.0,5.7817,5.7912,5.7722,5.7817,806400.0
2013-07-26 15:20:00,6.08,6.1,6.08,6.08,1262400.0,5.7817,5.8007,5.7817,5.7817,1262400.0
2013-07-26 15:30:00,6.08,6.09,6.07,6.09,1203600.0,5.7817,5.7912,5.7722,5.7912,1203600.0
2013-07-26 15:40:00,6.09,6.11,6.09,6.1,1185600.0,5.7912,5.8102,5.7912,5.8007,1185600.0
2013-07-26 15:50:00,6.1,6.12,6.09,6.11,2334000.0,5.8007,5.8197,5.7912,5.8102,2334000.0
2013-07-29 09:30:00,6.07,6.08,6.06,6.07,1473600.0,5.7722,5.7817,5.7627,5.7722,1473600.0
2013-07-29 09:40:00,6.07,6.11,6.07,6.09,1598400.0,5.7722,5.8102,5.7722,5.7912,1598400.0
2013-07-29 09:50:00,6.09,6.1,6.07,6.09,1112400.0,5.7912,5.8007,5.7722,5.7912,1112400.0
2013-07-29 10:00:00,6.08,6.09,6.07,6.07,1146000.0,5.7817,5.7912,5.7722,5.7722,1146000.0
2013-07-29 10:10:00,6.07,6.07,6.05,6.06,1477200.0,5.7722,5.7722,5.7532,5.7627,1477200.0
2013-07-29 10:20:00,6.06,6.08,6.06,6.07,1159200.0,5.7627,5.7817,5.7627,5.7722,1159200.0
2013-07-29 10:30:00,6.08,6.08,6.04,6.06,877200.0,5.7817,5.7817,5.7437,5.7627,877200.0
2013-07-29 10:40:00,6.06,6.07,6.05,6.07,980400.0,5.7627,5.7722,5.7532,5.7722,980400.0
2013-07-29 10:50:00,6.07,6.07,6.06,6.07,276000.0,5.7722,5.7722,5.7627,5.7722,276000.0
2013-07-29 11:00:00,6.07,6.07,6.04,6.04,562800.0,5.7722,5.7722,5.7437,5.7437,562800.0
2013-07-29 11:10:00,6.04,6.04,6.01,6.02,625200.0,5.7437,5.7437,5.7151,5.7246,625200.0
2013-07-29 11:20:00,6.02,6.02,6.01,6.01,654000.0,5.7246,5.7246,5.7151,5.7151,654000.0
2013-07-29 11:30:00,6.01,6.02,6.0,6.01,896400.0,5.7151,5.7246,5.7056,5.7151,896400.0
2013-07-29 11:40:00,6.01,6.02,6.01,6.02,538800.0,5.7151,5.7246,5.7151,5.7246,538800.0
2013-07-29 11:50:00,6.02,6.03,6.02,6.02,441600.0,5.7246,5.7342,5.7246,5.7246,441600.0
2013-07-29 12:00:00,6.02,6.03,6.02,6.03,466800.0,5.7246,5.7342,5.7246,5.7342,466800.0
2013-07-29 12:10:00,6.03,6.03,6.02,6.02,198000.0,5.7342,5.7342,5.7246,5.7246,198000.0
2013-07-29 12:20:00,6.02,6.04,6.02,6.03,206400.0,5.7246,5.7437,5.7246,5.7342,206400.0
2013-07-29 12:30:00,6.03,6.04,6.03,6.03,100800.0,5.7342,5.7437,5.7342,5.7342,100800.0
2013-07-29 12:40:00,6.03,6.05,6.03,6.05,393600.0,5.7342,5.7532,5.7342,5.7532,393600.0
2013-07-29 12:50:00,6.05,6.05,6.04,6.04,310800.0,5.7532,5.7532,5.7437,5.7437,310800.0
2013-07-29 13:00:00,6.04,6.05,6.04,6.04,331200.0,5.7437,5.7532,5.7437,5.7437,331200.0
2013-07-29 13:10:00,6.04,6.05,6.04,6.05,577200.0,5.7437,5.7532,5.7437,5.7532,577200.0
2013-07-29 13:20:00,6.05,6.05,6.04,6.04,646800.0,5.7532,5.7532,5.7437,5.7437,646800.0
2013-07-29 13:30:00,6.04,6.05,6.03,6.03,406800.0,5.7437,5.7532,5.7342,5.7342,406800.0
2013-07-29 13:40:00,6.03,6.04,6.03,6.03,541200.0,5.7342,5.7437,5.7342,5.7342,541200.0
2013-07-29 13:50:00,6.03,6.05,6.03,6.04,436800.0,5.7342,5.7532,5.7342,5.7437,436800.0
2013-07-29 14:00:00,6.04,6.07,6.04,6.06,874800.0,5.7437,5.7722,5.7437,5.7627,874800.0
2013-07-29 14:10:00,6.07,6.08,6.06,6.07,571200.0,5.7722,5.7817,5.7627,5.7722,571200.0
2013-07-29 14:20:00,6.07,6.07,6.07,6.07,474000.0,5.7722,5.7722,5.7722,5.7722,474000.0
2013-07-29 14:30:00,6.07,6.08,6.07,6.07,919200.0,5.7722,5.7817,5.7722,5.7722,919200.0
2013-07-29 14:40:00,6.07,6.08,6.07,6.07,985200.0,5.7722,5.7817,5.7722,5.7722,985200.0
2013-07-29 14:50:00,6.07,6.07,6.07,6.07,435600.0,5.7722,5.7722,5.7722,5.7722,435600.0
2013-07-29 15:00:00,6.07,6.07,6.06,6.06,481200.0,5.7722,5.7722,5.7627,5.7627,481200.0
2013-07-29 15:10:00,6.06,6.07,6.05,6.06,372000.0,5.7627,5.7722,5.7532,5.7627,372000.0
2013-07-29 15:20:00,6.06,6.07,6.05,6.07,466800.0,5.7627,5.7722,5.7532,5.7722,466800.0
2013-07-29 15:30:00,6.07,6.07,6.06,6.07,243600.0,5.7722,5.7722,5.7627,5.7722,243600.0
2013-07-29 15:40:00,6.07,6.07,6.05,6.07,459600.0,5.7722,5.7722,5.7532,5.7722,459600.0
2013-07-29 15:50:00,6.07,6.07,6.04,6.05,1860000.0,5.7722,5.7722,5.7437,5.7532,1860000.0
2013-07-30 09:30:00,6.11,6.13,6.1,6.1,1482000.0,5.8102,5.8292,5.8007,5.8007,1482000.0
2013-07-30 09:40:00,6.1,6.1,6.09,6.09,1141200.0,5.8007,5.8007,5.7912,5.7912,1141200.0
2013-07-30 09:50:00,6.09,6.1,6.08,6.1,722400.0,5.7912,5.8007,5.7817,5.8007,722400.0
2013-07-30 10:00:00,6.1,6.12,6.09,6.11,619200.0,5.8007,5.8197,5.7912,5.8102,619200.0
2013-07-30 10:10:00,6.11,6.11,6.1,6.1,685200.0,5.8102,5.8102,5.8007,5.8007,685200.0
2013-07-30 10:20:00,6.1,6.12,6.1,6.11,612000.0,5.8007,5.8197,5.8007,5.8102,612000.0
2013-07-30 10:30:00,6.11,6.12,6.1,6.1,1064400.0,5.8102,5.8197,5.8007,5.8007,1064400.0
2013-07-30 10:40:00,6.1,6.11,6.1,6.11,1347600.0,5.8007,5.8102,5.8007,5.8102,1347600.0
2013-07-30 10:50:00,6.11,6.11,6.07,6.08,1702800.0,5.8102,5.8102,5.7722,5.7817,1702800.0
2013-07-30 11:00:00,6.08,6.08,6.07,6.08,1614000.0,5.7817,5.7817,5.7722,5.7817,1614000.0
2013-07-30 11:10:00,6.08,6.09,6.08,6.09,844800.0,5.7817,5.7912,5.7817,5.7912,844800.0
2013-07-30 11:20:00,6.09,6.1,6.09,6.09,747600.0,5.7912,5.8007,5.7912,5.7912,747600.0
2013-07-30 11:30:00,6.09,6.1,6.09,6.1,1188000.0,5.7912,5.8007,5.7912,5.8007,1188000.0
2013-07-30 11:40:00,6.09,6.11,6.09,6.1,986400.0,5.7912,5.8102,5.7912,5.8007,986400.0
2013-07-30 11:50:00,6.1,6.11,6.09,6.1,685200.0,5.8007,5.8102,5.7912,5.8007,685200.0
2013-07-30 12:00:00,6.1,6.1,6.08,6.09,466800.0,5.8007,5.8007,5.7817,5.7912,466800.0
2013-07-30 12:10:00,6.09,6.09,6.07,6.07,870000.0,5.7912,5.7912,5.7722,5.7722,870000.0
2013-07-30 12:20:00,6.07,6.08,6.07,6.08,780000.0,5.7722,5.7817,5.7722,5.7817,780000.0
2013-07-30 12:30:00,6.08,6.09,6.07,6.08,579600.0,5.7817,5.7912,5.7722,5.7817,579600.0
2013-07-30 12:40:00,6.08,6.09,6.08,6.08,721200.0,5.7817,5.7912,5.7817,5.7817,721200.0
2013-07-30 12:50:00,6.08,6.09,6.07,6.08,1214400.0,5.7817,5.7912,5.7722,5.7817,1214400.0
2013-07-30 13:00:00,6.08,6.08,6.08,6.08,600000.0,5.7817,5.7817,5.7817,5.7817,600000.0
2013-07-30 13:10:00,6.08,6.08,6.05,6.05,1297200.0,5.7817,5.7817,5.7532,5.7532,1297200.0
2013-07-30 13:20:00,6.05,6.06,6.03,6.03,1467600.0,5.7532,5.7627,5.7342,5.7342,1467600.0
2013-07-30 13:30:00,6.03,6.03,6.02,6.03,783600.0,5.7342,5.7342,5.7246,5.7342,783600.0
2013-07-30 13:40:00,6.03,6.03,6.01,6.03,1180800.0,5.7342,5.7342,5.7151,5.7342,1180800.0
2013-07-30 13:50:00,6.03,6.04,6.02,6.03,1014000.0,5.7342,5.7437,5.7246,5.7342,1014000.0
2013-07-30 14:00:00,6.03,6.04,6.03,6.03,445200.0,5.7342,5.7437,5.7342,5.7342,445200.0
2013-07-30 14:10:00,6.03,6.04,6.02,6.04,457200.0,5.7342,5.7437,5.7246,5.7437,457200.0
2013-07-30 14:20:00,6.04,6.04,6.03,6.04,619200.0,5.7437,5.7437,5.7342,5.7437,619200.0
2013-07-30 14:30:00,6.04,6.05,6.04,6.05,769200.0,5.7437,5.7532,5.7437,5.7532,769200.0
2013-07-30 14:40:00,6.05,6.05,6.04,6.05,628800.0,5.7532,5.7532,5.7437,5.7532,628800.0
2013-07-30 14:50:00,6.05,6.06,6.04,6.05,921600.0,5.7532,5.7627,5.7437,5.7532,921600.0
2013-07-30 15:00:00,6.04,6.07,6.04,6.07,2484000.0,5.7437,5.7722,5.7437,5.7722,2484000.0
2013-07-30 15:10:00,6.07,6.07,6.06,6.06,904800.0,5.7722,5.7722,5.7627,5.7627,904800.0
2013-07-30 15:20:00,6.06,6.08,6.06,6.08,853200.0,5.7627,5.7817,5.7627,5.7817,853200.0
2013-07-30 15:30:00,6.08,6.08,6.07,6.07,793200.0,5.7817,5.7817,5.7722,5.7722,793200.0
2013-07-30 15:40:00,6.07,6.09,6.06,6.07,1437600.0,5.7722,5.7912,5.7627,5.7722,1437600.0
2013-07-30 15:50:00,6.06,6.07,6.05,6.05,1924800.0,5.7627,5.7722,5.7532,5.7532,1924800.0
2013-07-31 09:30:00,6.09,6.13,6.09,6.11,1794000.0,5.7912,5.8292,5.7912,5.8102,1794000.0
2013-07-31 09:40:00,6.11,6.12,6.1,6.11,991200.0,5.8102,5.8197,5.8007,5.8102,991200.0
2013-07-31 09:50:00,6.12,6.12,6.1,6.11,620400.0,5.8197,5.8197,5.8007,5.8102,620400.0
2013-07-31 10:00:00,6.11,6.12,6.1,6.1,795600.0,5.8102,5.8197,5.8007,5.8007,795600.0
2013-07-31 10:10:00,6.1,6.12,6.1,6.11,1252800.0,5.8007,5.8197,5.8007,5.8102,1252800.0
2013-07-31 10:20:00,6.11,6.15,6.11,6.15,1868400.0,5.8102,5.8483,5.8102,5.8483,1868400.0
2013-07-31 10:30:00,6.15,6.17,6.14,6.16,1996800.0,5.8483,5.8673,5.8388,5.8578,1996800.0
2013-07-31 10:40:00,6.16,6.17,6.16,6.17,1357200.0,5.8578,5.8673,5.8578,5.8673,1357200.0
2013-07-31 10:50:00,6.17,6.17,6.16,6.17,1287600.0,5.8673,5.8673,5.8578,5.8673,1287600.0
2013-07-31 11:00:00,6.17,6.17,6.15,6.15,658800.0,5.8673,5.8673,5.8483,5.8483,658800.0
2013-07-31 11:10:00,6.15,6.16,6.15,6.15,966000.0,5.8483,5.8578,5.8483,5.8483,966000.0
2013-07-31 11:20:00,6.15,6.16,6.13,6.13,1636800.0,5.8483,5.8578,5.8292,5.8292,1636800.0
2013-07-31 11:30:00,6.13,6.15,6.13,6.14,1249200.0,5.8292,5.8483,5.8292,5.8388,1249200.0
2013-07-31 11:40:00,6.14,6.14,6.13,6.14,916800.0,5.8388,5.8388,5.8292,5.8388,916800.0
2013-07-31 11:50:00,6.14,6.14,6.13,6.13,748800.0,5.8388,5.8388,5.8292,5.8292,748800.0
2013-07-31 12:00:00,6.13,6.13,6.12,6.12,1269600.0,5.8292,5.8292,5.8197,5.8197,1269600.0
2013-07-31 12:10:00,6.12,6.13,6.12,6.13,648000.0,5.8197,5.8292,5.8197,5.8292,648000.0
2013-07-31 12:20:00,6.13,6.13,6.12,6.12,710400.0,5.8292,5.8292,5.8197,5.8197,710400.0
2013-07-31 12:30:00,6.12,6.12,6.1,6.11,957600.0,5.8197,5.8197,5.8007,5.8102,957600.0
2013-07-31 12:40:00,6.1,6.11,6.09,6.1,1990800.0,5.8007,5.8102,5.7912,5.8007,1990800.0
2013-07-31 12:50:00,6.1,6.1,6.09,6.09,452400.0,5.8007,5.8007,5.7912,5.7912,452400.0
2013-07-31 13:00:00,6.09,6.1,6.08,6.09,781200.0,5.7912,5.8007,5.7817,5.7912,781200.0
2013-07-31 13:10:00,6.09,6.09,6.08,6.09,534000.0,5.7912,5.7912,5.7817,5.7912,534000.0
2013-07-31 13:20:00,6.09,6.09,6.09,6.09,403200.0,5.7912,5.7912,5.7912,5.7912,403200.0
2013-07-31 13:30:00,6.09,6.09,6.09,6.09,524400.0,5.7912,5.7912,5.7912,5.7912,524400.0
2013-07-31 13:40:00,6.09,6.1,6.09,6.09,768000.0,5.7912,5.8007,5.7912,5.7912,768000.0
2013-07-31 13:50:00,6.09,6.1,6.09,6.1,640800.0,5.7912,5.8007,5.7912,5.8007,640800.0
2013-07-31 14:00:00,6.09,6.15,6.09,6.11,4923600.0,5.7912,5.8483,5.7912,5.8102,4923600.0
2013-07-31 14:10:00,6.11,6.13,6.05,6.09,2202000.0,5.8102,5.8292,5.7532,5.7912,2202000.0
2013-07-31 14:20:00,6.09,6.13,6.08,6.12,1400400.0,5.7912,5.8292,5.7817,5.8197,1400400.0
2013-07-31 14:30:00,6.12,6.17,6.12,6.15,1713600.0,5.8197,5.8673,5.8197,5.8483,1713600.0
2013-07-31 14:40:00,6.16,6.18,6.16,6.17,745200.0,5.8578,5.8768,5.8578,5.8673,745200.0
2013-07-31 14:50:00,6.17,6.19,6.17,6.19,1399200.0,5.8673,5.8863,5.8673,5.8863,1399200.0
2013-07-31 15:00:00,6.19,6.19,6.15,6.16,1774800.0,5.8863,5.8863,5.8483,5.8578,1774800.0
2013-07-31 15:10:00,6.16,6.16,6.13,6.13,1267200.0,5.8578,5.8578,5.8292,5.8292,1267200.0
2013-07-31 15:20:00,6.13,6.15,6.12,6.15,1200000.0,5.8292,5.8483,5.8197,5.8483,1200000.0
2013-07-31 15:30:00,6.15,6.15,6.1,6.11,1736400.0,5.8483,5.8483,5.8007,5.8102,1736400.0
2013-07-31 15:40:00,6.11,6.11,6.06,6.07,2312400.0,5.8102,5.8102,5.7627,5.7722,2312400.0
2013-07-31 15:50:00,6.07,6.09,6.04,6.06,3289200.0,5.7722,5.7912,5.7437,5.7627,3289200.0
2013-08-01 09:30:00,6.2,6.23,6.19,6.22,2642400.0,5.8958,5.9243,5.8863,5.9148,2642400.0
2013-08-01 09:40:00,6.22,6.23,6.21,6.22,1482000.0,5.9148,5.9243,5.9053,5.9148,1482000.0
2013-08-01 09:50:00,6.22,6.23,6.2,6.21,1292400.0,5.9148,5.9243,5.8958,5.9053,1292400.0
2013-08-01 10:00:00,6.22,6.26,6.21,6.25,1894800.0,5.9148,5.9529,5.9053,5.9434,1894800.0
2013-08-01 10:10:00,6.25,6.26,6.24,6.24,1176000.0,5.9434,5.9529,5.9338,5.9338,1176000.0
2013-08-01 10:20:00,6.24,6.26,6.24,6.26,624000.0,5.9338,5.9529,5.9338,5.9529,624000.0
2013-08-01 10:30:00,6.25,6.25,6.24,6.24,488400.0,5.9434,5.9434,5.9338,5.9338,488400.0
2013-08-01 10:40:00,6.24,6.25,6.23,6.23,429600.0,5.9338,5.9434,5.9243,5.9243,429600.0
2013-08-01 10:50:00,6.23,6.23,6.22,6.23,788400.0,5.9243,5.9243,5.9148,5.9243,788400.0
2013-08-01 11:00:00,6.23,6.23,6.22,6.23,862800.0,5.9243,5.9243,5.9148,5.9243,862800.0
2013-08-01 11:10:00,6.23,6.23,6.22,6.23,693600.0,5.9243,5.9243,5.9148,5.9243,693600.0
2013-08-01 11:20:00,6.23,6.23,6.23,6.23,192000.0,5.9243,5.9243,5.9243,5.9243,192000.0
2013-08-01 11:30:00,6.23,6.25,6.23,6.24,267600.0,5.9243,5.9434,5.9243,5.9338,267600.0
2013-08-01 11:40:00,6.24,6.25,6.23,6.24,436800.0,5.9338,5.9434,5.9243,5.9338,436800.0
2013-08-01 11:50:00,6.24,6.25,6.23,6.24,207600.0,5.9338,5.9434,5.9243,5.9338,207600.0
2013-08-01 12:00:00,6.24,6.24,6.22,6.23,303600.0,5.9338,5.9338,5.9148,5.9243,303600.0
2013-08-01 12:10:00,6.23,6.26,6.23,6.25,438000.0,5.9243,5.9529,5.9243,5.9434,438000.0
2013-08-01 12:20:00,6.25,6.26,6.25,6.25,102000.0,5.9434,5.9529,5.9434,5.9434,102000.0
2013-08-01 12:30:00,6.25,6.26,6.24,6.24,268800.0,5.9434,5.9529,5.9338,5.9338,268800.0
2013-08-01 12:40:00,6.24,6.25,6.24,6.24,289200.0,5.9338,5.9434,5.9338,5.9338,289200.0
2013-08-01 12:50:00,6.24,6.24,6.24,6.24,196800.0,5.9338,5.9338,5.9338,5.9338,196800.0
2013-08-01 13:00:00,6.24,6.24,6.23,6.24,140400.0,5.9338,5.9338,5.9243,5.9338,140400.0
2013-08-01 13:10:00,6.24,6.25,6.24,6.24,128400.0,5.9338,5.9434,5.9338,5.9338,128400.0
2013-08-01 13:20:00,6.24,6.24,6.24,6.24,84000.0,5.9338,5.9338,5.9338,5.9338,84000.0
2013-08-01 13:30:00,6.24,6.24,6.24,6.24,52800.0,5.9338,5.9338,5.9338,5.9338,52800.0
2013-08-01 13:40:00,6.23,6.24,6.23,6.24,165600.0,5.9243,5.9338,5.9243,5.9338,165600.0
2013-08-01 13:50:00,6.24,6.26,6.24,6.26,470400.0,5.9338,5.9529,5.9338,5.9529,470400.0
2013-08-01 14:00:00,6.25,6.27,6.25,6.27,867600.0,5.9434,5.9624,5.9434,5.9624,867600.0
2013-08-01 14:10:00,6.27,6.28,6.26,6.27,758400.0,5.9624,5.9719,5.9529,5.9624,758400.0
2013-08-01 14:20:00,6.27,6.28,6.27,6.27,628800.0,5.9624,5.9719,5.9624,5.9624,628800.0
2013-08-01 14:30:00,6.27,6.28,6.27,6.27,536400.0,5.9624,5.9719,5.9624,5.9624,536400.0
2013-08-01 14:40:00,6.27,6.28,6.26,6.27,834000.0,5.9624,5.9719,5.9529,5.9624,834000.0
2013-08-01 14:50:00,6.27,6.27,6.26,6.27,368400.0,5.9624,5.9624,5.9529,5.9624,368400.0
2013-08-01 15:00:00,6.27,6.27,6.27,6.27,325200.0,5.9624,5.9624,5.9624,5.9624,325200.0
2013-08-01 15:10:00,6.27,6.27,6.25,6.25,512400.0,5.9624,5.9624,5.9434,5.9434,512400.0
2013-08-01 15:20:00,6.25,6.26,6.24,6.26,715200.0,5.9434,5.9529,5.9338,5.9529,715200.0
2013-08-01 15:30:00,6.26,6.29,6.26,6.28,692400.0,5.9529,5.9814,5.9529,5.9719,692400.0
2013-08-01 15:40:00,6.29,6.29,6.28,6.29,952800.0,5.9814,5.9814,5.9719,5.9814,952800.0
2013-08-01 15:50:00,6.29,6.29,6.27,6.27,1195200.0,5.9814,5.9814,5.9624,5.9624,1195200.0
2013-08-02 09:30:00,6.23,6.25,6.22,6.23,1927200.0,5.9243,5.9434,5.9148,5.9243,1927200.0
2013-08-02 09:40:00,6.23,6.23,6.21,6.22,1035600.0,5.9243,5.9243,5.9053,5.9148,1035600.0
2013-08-02 09:50:00,6.22,6.24,6.21,6.23,781200.0,5.9148,5.9338,5.9053,5.9243,781200.0
2013-08-02 10:00:00,6.24,6.24,6.22,6.24,682800.0,5.9338,5.9338,5.9148,5.9338,682800.0
2013-08-02 10:10:00,6.24,6.26,6.24,6.26,1296000.0,5.9338,5.9529,5.9338,5.9529,1296000.0
2013-08-02 10:20:00,6.25,6.26,6.24,6.26,556800.0,5.9434,5.9529,5.9338,5.9529,556800.0
2013-08-02 10:30:00,6.26,6.26,6.25,6.25,507600.0,5.9529,5.9529,5.9434,5.9434,507600.0
2013-08-02 10:40:00,6.25,6.26,6.24,6.24,178800.0,5.9434,5.9529,5.9338,5.9338,178800.0
2013-08-02 10:50:00,6.25,6.25,6.23,6.23,498000.0,5.9434,5.9434,5.9243,5.9243,498000.0
2013-08-02 11:00:00,6.23,6.24,6.22,6.22,290400.0,5.9243,5.9338,5.9148,5.9148,290400.0
2013-08-02 11:10:00,6.23,6.24,6.23,6.24,289200.0,5.9243,5.9338,5.9243,5.9338,289200.0
2013-08-02 11:20:00,6.24,6.25,6.24,6.25,265200.0,5.9338,5.9434,5.9338,5.9434,265200.0
2013-08-02 11:30:00,6.25,6.26,6.25,6.25,236400.0,5.9434,5.9529,5.9434,5.9434,236400.0
2013-08-02 11:40:00,6.25,6.26,6.25,6.25,734400.0,5.9434,5.9529,5.9434,5.9434,734400.0
2013-08-02 11:50:00,6.25,6.26,6.25,6.25,470400.0,5.9434,5.9529,5.9434,5.9434,470400.0
2013-08-02 12:00:00,6.25,6.26,6.25,6.26,379200.0,5.9434,5.9529,5.9434,5.9529,379200.0
2013-08-02 12:10:00,6.26,6.26,6.25,6.26,376800.0,5.9529,5.9529,5.9434,5.9529,376800.0
2013-08-02 12:20:00,6.26,6.26,6.25,6.26,1009200.0,5.9529,5.9529,5.9434,5.9529,1009200.0
2013-08-02 12:30:00,6.26,6.27,6.26,6.27,966000.0,5.9529,5.9624,5.9529,5.9624,966000.0
2013-08-02 12:40:00,6.27,6.28,6.27,6.28,428400.0,5.9624,5.9719,5.9624,5.9719,428400.0
2013-08-02 12:50:00,6.28,6.28,6.27,6.27,236400.0,5.9719,5.9719,5.9624,5.9624,236400.0
2013-08-02 13:00:00,6.27,6.27,6.26,6.27,446400.0,5.9624,5.9624,5.9529,5.9624,446400.0
2013-08-02 13:10:00,6.27,6.28,6.27,6.28,488400.0,5.9624,5.9719,5.9624,5.9719,488400.0
2013-08-02 13:20:00,6.28,6.28,6.27,6.27,201600.0,5.9719,5.9719,5.9624,5.9624,201600.0
2013-08-02 13:30:00,6.27,6.27,6.26,6.26,345600.0,5.9624,5.9624,5.9529,5.9529,345600.0
2013-08-02 13:40:00,6.26,6.27,6.26,6.26,356400.0,5.9529,5.9624,5.9529,5.9529,356400.0
2013-08-02 13:50:00,6.26,6.27,6.26,6.26,369600.0,5.9529,5.9624,5.9529,5.9529,369600.0
2013-08-02 14:00:00,6.27,6.27,6.26,6.27,116400.0,5.9624,5.9624,5.9529,5.9624,116400.0
2013-08-02 14:10:00,6.27,6.28,6.27,6.27,79200.0,5.9624,5.9719,5.9624,5.9624,79200.0
2013-08-02 14:20:00,6.27,6.27,6.26,6.27,283200.0,5.9624,5.9624,5.9529,5.9624,283200.0
2013-08-02 14:30:00,6.27,6.27,6.25,6.27,717600.0,5.9624,5.9624,5.9434,5.9624,717600.0
2013-08-02 14:40:00,6.27,6.28,6.27,6.27,412800.0,5.9624,5.9719,5.9624,5.9624,412800.0
2013-08-02 14:50:00,6.27,6.28,6.27,6.27,272400.0,5.9624,5.9719,5.9624,5.9624,272400.0
2013-08-02 15:00:00,6.27,6.28,6.27,6.28,550800.0,5.9624,5.9719,5.9624,5.9719,550800.0
2013-08-02 15:10:00,6.28,6.28,6.28,6.28,297600.0,5.9719,5.9719,5.9719,5.9719,297600.0
2013-08-02 15:20:00,6.28,6.29,6.28,6.29,346800.0,5.9719,5.9814,5.9719,5.9814,346800.0
2013-08-02 15:30:00,6.29,6.29,6.28,6.29,423600.0,5.9814,5.9814,5.9719,5.9814,423600.0
2013-08-02 15:40:00,6.29,6.31,6.29,6.3,1014000.0,5.9814,6.0004,5.9814,5.9909,1014000.0
2013-08-02 15:50:00,6.3,6.31,6.29,6.31,1537200.0,5.9909,6.0004,5.9814,6.0004,1537200.0
2013-08-05 09:30:00,6.27,6.27,6.26,6.26,753600.0,5.9624,5.9624,5.9529,5.9529,753600.0
2013-08-05 09:40:00,6.26,6.27,6.24,6.25,1262400.0,5.9529,5.9624,5.9338,5.9434,1262400.0
2013-08-05 09:50:00,6.25,6.28,6.25,6.27,699600.0,5.9434,5.9719,5.9434,5.9624,699600.0
2013-08-05 10:00:00,6.28,6.29,6.27,6.28,1122000.0,5.9719,5.9814,5.9624,5.9719,1122000.0
2013-08-05 10:10:00,6.28,6.29,6.28,6.28,685200.0,5.9719,5.9814,5.9719,5.9719,685200.0
2013-08-05 10:20:00,6.28,6.29,6.28,6.29,631200.0,5.9719,5.9814,5.9719,5.9814,631200.0
2013-08-05 10:30:00,6.29,6.3,6.29,6.3,708000.0,5.9814,5.9909,5.9814,5.9909,708000.0
2013-08-05 10:40:00,6.3,6.31,6.3,6.31,530400.0,5.9909,6.0004,5.9909,6.0004,530400.0
2013-08-05 10:50:00,6.31,6.31,6.29,6.3,448800.0,6.0004,6.0004,5.9814,5.9909,448800.0
2013-08-05 11:00:00,6.3,6.3,6.3,6.3,500400.0,5.9909,5.9909,5.9909,5.9909,500400.0
2013-08-05 11:10:00,6.3,6.3,6.3,6.3,403200.0,5.9909,5.9909,5.9909,5.9909,403200.0
2013-08-05 11:20:00,6.3,6.31,6.3,6.3,637200.0,5.9909,6.0004,5.9909,5.9909,637200.0
2013-08-05 11:30:00,6.3,6.3,6.28,6.28,889200.0,5.9909,5.9909,5.9719,5.9719,889200.0
2013-08-05 11:40:00,6.28,6.29,6.28,6.29,390000.0,5.9719,5.9814,5.9719,5.9814,390000.0
2013-08-05 11:50:00,6.29,6.29,6.28,6.29,259200.0,5.9814,5.9814,5.9719,5.9814,259200.0
2013-08-05 12:00:00,6.29,6.29,6.28,6.29,244800.0,5.9814,5.9814,5.9719,5.9814,244800.0
2013-08-05 12:10:00,6.29,6.3,6.29,6.3,393600.0,5.9814,5.9909,5.9814,5.9909,393600.0
2013-08-05 12:20:00,6.3,6.3,6.29,6.29,279600.0,5.9909,5.9909,5.9814,5.9814,279600.0
2013-08-05 12:30:00,6.29,6.29,6.27,6.28,696000.0,5.9814,5.9814,5.9624,5.9719,696000.0
2013-08-05 12:40:00,6.28,6.28,6.27,6.28,241200.0,5.9719,5.9719,5.9624,5.9719,241200.0
2013-08-05 12:50:00,6.28,6.28,6.27,6.28,397200.0,5.9719,5.9719,5.9624,5.9719,397200.0
2013-08-05 13:00:00,6.28,6.28,6.25,6.26,578400.0,5.9719,5.9719,5.9434,5.9529,578400.0
2013-08-05 13:10:00,6.26,6.27,6.25,6.26,309600.0,5.9529,5.9624,5.9434,5.9529,309600.0
2013-08-05 13:20:00,6.26,6.28,6.26,6.27,645600.0,5.9529,5.9719,5.9529,5.9624,645600.0
2013-08-05 13:30:00,6.27,6.27,6.27,6.27,343200.0,5.9624,5.9624,5.9624,5.9624,343200.0
2013-08-05 13:40:00,6.27,6.27,6.27,6.27,198000.0,5.9624,5.9624,5.9624,5.9624,198000.0
2013-08-05 13:50:00,6.27,6.29,6.27,6.28,693600.0,5.9624,5.9814,5.9624,5.9719,693600.0
2013-08-05 14:00:00,6.28,6.28,6.27,6.27,435600.0,5.9719,5.9719,5.9624,5.9624,435600.0
2013-08-05 14:10:00,6.27,6.28,6.27,6.27,229200.0,5.9624,5.9719,5.9624,5.9624,229200.0
2013-08-05 14:20:00,6.27,6.28,6.26,6.27,458400.0,5.9624,5.9719,5.9529,5.9624,458400.0
2013-08-05 14:30:00,6.27,6.28,6.27,6.27,320400.0,5.9624,5.9719,5.9624,5.9624,320400.0
2013-08-05 14:40:00,6.27,6.28,6.27,6.28,430800.0,5.9624,5.9719,5.9624,5.9719,430800.0
2013-08-05 14:50:00,6.28,6.28,6.27,6.28,279600.0,5.9719,5.9719,5.9624,5.9719,279600.0
2013-08-05 15:00:00,6.28,6.28,6.27,6.27,312000.0,5.9719,5.9719,5.9624,5.9624,312000.0
2013-08-05 15:10:00,6.27,6.28,6.27,6.28,346800.0,5.9624,5.9719,5.9624,5.9719,346800.0
2013-08-05 15:20:00,6.28,6.29,6.28,6.29,414000.0,5.9719,5.9814,5.9719,5.9814,414000.0
2013-08-05 15:30:00,6.29,6.29,6.29,6.29,475200.0,5.9814,5.9814,5.9814,5.9814,475200.0
2013-08-05 15:40:00,6.29,6.29,6.28,6.28,686400.0,5.9814,5.9814,5.9719,5.9719,686400.0
2013-08-05 15:50:00,6.28,6.29,6.27,6.28,1479600.0,5.9719,5.9814,5.9624,5.9719,1479600.0
2013-08-06 09:30:00,6.25,6.26,6.24,6.26,1062000.0,5.9434,5.9529,5.9338,5.9529,1062000.0
2013-08-06 09:40:00,6.25,6.25,6.22,6.22,1266000.0,5.9434,5.9434,5.9148,5.9148,1266000.0
2013-08-06 09:50:00,6.22,6.23,6.21,6.23,1623600.0,5.9148,5.9243,5.9053,5.9243,1623600.0
2013-08-06 10:00:00,6.23,6.23,6.2,6.2,1711200.0,5.9243,5.9243,5.8958,5.8958,1711200.0
2013-08-06 10:10:00,6.2,6.21,6.19,6.21,1026000.0,5.8958,5.9053,5.8863,5.9053,1026000.0
2013-08-06 10:20:00,6.21,6.21,6.19,6.2,950400.0,5.9053,5.9053,5.8863,5.8958,950400.0
2013-08-06 10:30:00,6.19,6.19,6.15,6.16,2038800.0,5.8863,5.8863,5.8483,5.8578,2038800.0
2013-08-06 10:40:00,6.16,6.17,6.15,6.16,700800.0,5.8578,5.8673,5.8483,5.8578,700800.0
2013-08-06 10:50:00,6.17,6.17,6.14,6.14,578400.0,5.8673,5.8673,5.8388,5.8388,578400.0
2013-08-06 11:00:00,6.14,6.15,6.13,6.15,619200.0,5.8388,5.8483,5.8292,5.8483,619200.0
2013-08-06 11:10:00,6.15,6.16,6.15,6.16,444000.0,5.8483,5.8578,5.8483,5.8578,444000.0
2013-08-06 11:20:00,6.16,6.18,6.16,6.17,844800.0,5.8578,5.8768,5.8578,5.8673,844800.0
2013-08-06 11:30:00,6.18,6.18,6.17,6.18,397200.0,5.8768,5.8768,5.8673,5.8768,397200.0
2013-08-06 11:40:00,6.18,6.18,6.17,6.17,165600.0,5.8768,5.8768,5.8673,5.8673,165600.0
2013-08-06 11:50:00,6.17,6.18,6.17,6.18,470400.0,5.8673,5.8768,5.8673,5.8768,470400.0
2013-08-06 12:00:00,6.18,6.19,6.18,6.18,158400.0,5.8768,5.8863,5.8768,5.8768,158400.0
2013-08-06 12:10:00,6.18,6.18,6.16,6.16,522000.0,5.8768,5.8768,5.8578,5.8578,522000.0
2013-08-06 12:20:00,6.16,6.17,6.16,6.17,678000.0,5.8578,5.8673,5.8578,5.8673,678000.0
2013-08-06 12:30:00,6.17,6.18,6.17,6.18,103200.0,5.8673,5.8768,5.8673,5.8768,103200.0
2013-08-06 12:40:00,6.18,6.19,6.18,6.19,484800.0,5.8768,5.8863,5.8768,5.8863,484800.0
2013-08-06 12:50:00,6.19,6.2,6.19,6.2,327600.0,5.8863,5.8958,5.8863,5.8958,327600.0
2013-08-06 13:00:00,6.2,6.2,6.19,6.2,297600.0,5.8958,5.8958,5.8863,5.8958,297600.0
2013-08-06 13:10:00,6.19,6.2,6.19,6.2,232800.0,5.8863,5.8958,5.8863,5.8958,232800.0
2013-08-06 13:20:00,6.2,6.2,6.2,6.2,81600.0,5.8958,5.8958,5.8958,5.8958,81600.0
2013-08-06 13:30:00,6.2,6.2,6.18,6.18,2685600.0,5.8958,5.8958,5.8768,5.8768,2685600.0
2013-08-06 13:40:00,6.18,6.18,6.17,6.17,1704000.0,5.8768,5.8768,5.8673,5.8673,1704000.0
2013-08-06 13:50:00,6.17,6.18,6.17,6.17,1102800.0,5.8673,5.8768,5.8673,5.8673,1102800.0
2013-08-06 14:00:00,6.17,6.17,6.16,6.17,1580400.0,5.8673,5.8673,5.8578,5.8673,1580400.0
2013-08-06 14:10:00,6.17,6.17,6.16,6.16,771600.0,5.8673,5.8673,5.8578,5.8578,771600.0
2013-08-06 14:20:00,6.16,6.19,6.16,6.18,1384800.0,5.8578,5.8863,5.8578,5.8768,1384800.0
2013-08-06 14:30:00,6.18,6.19,6.17,6.18,554400.0,5.8768,5.8863,5.8673,5.8768,554400.0
2013-08-06 14:40:00,6.18,6.18,6.16,6.16,1266000.0,5.8768,5.8768,5.8578,5.8578,1266000.0
2013-08-06 14:50:00,6.17,6.18,6.17,6.17,505200.0,5.8673,5.8768,5.8673,5.8673,505200.0
2013-08-06 15:00:00,6.18,6.18,6.17,6.17,627600.0,5.8768,5.8768,5.8673,5.8673,627600.0
2013-08-06 15:10:00,6.17,6.18,6.17,6.18,648000.0,5.8673,5.8768,5.8673,5.8768,648000.0
2013-08-06 15:20:00,6.18,6.18,6.18,6.18,345600.0,5.8768,5.8768,5.8768,5.8768,345600.0
2013-08-06 15:30:00,6.18,6.18,6.17,6.18,781200.0,5.8768,5.8768,5.8673,5.8768,781200.0
2013-08-06 15:40:00,6.18,6.19,6.18,6.18,975600.0,5.8768,5.8863,5.8768,5.8768,975600.0
2013-08-06 15:50:00,6.18,6.18,6.16,6.18,2268000.0,5.8768,5.8768,5.8578,5.8768,2268000.0
2013-08-07 09:30:00,6.11,6.12,6.09,6.1,1651200.0,5.8102,5.8197,5.7912,5.8007,1651200.0
2013-08-07 09:40:00,6.1,6.14,6.1,6.13,1485600.0,5.8007,5.8388,5.8007,5.8292,1485600.0
2013-08-07 09:50:00,6.13,6.13,6.08,6.08,1410000.0,5.8292,5.8292,5.7817,5.7817,1410000.0
2013-08-07 10:00:00,6.08,6.08,6.06,6.07,2739600.0,5.7817,5.7817,5.7627,5.7722,2739600.0
2013-08-07 10:10:00,6.07,6.07,6.05,6.06,1318800.0,5.7722,5.7722,5.7532,5.7627,1318800.0
2013-08-07 10:20:00,6.06,6.07,6.05,6.06,622800.0,5.7627,5.7722,5.7532,5.7627,622800.0
2013-08-07 10:30:00,6.06,6.06,6.04,6.06,1222800.0,5.7627,5.7627,5.7437,5.7627,1222800.0
2013-08-07 10:40:00,6.06,6.07,6.05,6.07,842400.0,5.7627,5.7722,5.7532,5.7722,842400.0
2013-08-07 10:50:00,6.07,6.08,6.07,6.08,325200.0,5.7722,5.7817,5.7722,5.7817,325200.0
2013-08-07 11:00:00,6.08,6.08,6.07,6.08,474000.0,5.7817,5.7817,5.7722,5.7817,474000.0
2013-08-07 11:10:00,6.08,6.09,6.08,6.08,1468800.0,5.7817,5.7912,5.7817,5.7817,1468800.0
2013-08-07 11:20:00,6.08,6.08,6.07,6.07,1105200.0,5.7817,5.7817,5.7722,5.7722,1105200.0
2013-08-07 11:30:00,6.07,6.07,6.06,6.06,1752000.0,5.7722,5.7722,5.7627,5.7627,1752000.0
2013-08-07 11:40:00,6.06,6.07,6.05,6.06,1500000.0,5.7627,5.7722,5.7532,5.7627,1500000.0
2013-08-07 11:50:00,6.06,6.08,6.06,6.07,616800.0,5.7627,5.7817,5.7627,5.7722,616800.0
2013-08-07 12:00:00,6.07,6.08,6.07,6.07,273600.0,5.7722,5.7817,5.7722,5.7722,273600.0
2013-08-07 12:10:00,6.07,6.08,6.07,6.08,626400.0,5.7722,5.7817,5.7722,5.7817,626400.0
2013-08-07 12:20:00,6.08,6.09,6.08,6.08,411600.0,5.7817,5.7912,5.7817,5.7817,411600.0
2013-08-07 12:30:00,6.08,6.11,6.08,6.1,738000.0,5.7817,5.8102,5.7817,5.8007,738000.0
2013-08-07 12:40:00,6.1,6.11,6.1,6.1,313200.0,5.8007,5.8102,5.8007,5.8007,313200.0
2013-08-07 12:50:00,6.1,6.11,6.1,6.11,504000.0,5.8007,5.8102,5.8007,5.8102,504000.0
2013-08-07 13:00:00,6.11,6.12,6.11,6.12,759600.0,5.8102,5.8197,5.8102,5.8197,759600.0
2013-08-07 13:10:00,6.12,6.12,6.11,6.11,760800.0,5.8197,5.8197,5.8102,5.8102,760800.0
2013-08-07 13:20:00,6.11,6.12,6.11,6.12,327600.0,5.8102,5.8197,5.8102,5.8197,327600.0
2013-08-07 13:30:00,6.12,6.12,6.11,6.11,397200.0,5.8197,5.8197,5.8102,5.8102,397200.0
2013-08-07 13:40:00,6.11,6.11,6.1,6.1,496800.0,5.8102,5.8102,5.8007,5.8007,496800.0
2013-08-07 13:50:00,6.11,6.12,6.1,6.11,486000.0,5.8102,5.8197,5.8007,5.8102,486000.0
2013-08-07 14:00:00,6.11,6.12,6.11,6.11,634800.0,5.8102,5.8197,5.8102,5.8102,634800.0
2013-08-07 14:10:00,6.11,6.12,6.11,6.12,238800.0,5.8102,5.8197,5.8102,5.8197,238800.0
2013-08-07 14:20:00,6.11,6.12,6.09,6.1,841200.0,5.8102,5.8197,5.7912,5.8007,841200.0
2013-08-07 14:30:00,6.1,6.11,6.1,6.1,520800.0,5.8007,5.8102,5.8007,5.8007,520800.0
2013-08-07 14:40:00,6.1,6.11,6.1,6.1,433200.0,5.8007,5.8102,5.8007,5.8007,433200.0
2013-08-07 14:50:00,6.1,6.12,6.1,6.11,612000.0,5.8007,5.8197,5.8007,5.8102,612000.0
2013-08-07 15:00:00,6.11,6.12,6.11,6.12,745200.0,5.8102,5.8197,5.8102,5.8197,745200.0
2013-08-07 15:10:00,6.12,6.14,6.12,6.13,775200.0,5.8197,5.8388,5.8197,5.8292,775200.0
2013-08-07 15:20:00,6.13,6.13,6.12,6.13,327600.0,5.8292,5.8292,5.8197,5.8292,327600.0
2013-08-07 15:30:00,6.13,6.13,6.11,6.13,398400.0,5.8292,5.8292,5.8102,5.8292,398400.0
2013-08-07 15:40:00,6.13,6.13,6.12,6.13,366000.0,5.8292,5.8292,5.8197,5.8292,366000.0
2013-08-07 15:50:00,6.13,6.13,6.11,6.11,972000.0,5.8292,5.8292,5.8102,5.8102,972000.0
2013-08-08 09:30:00,6.2,6.22,6.19,6.2,2241600.0,5.8958,5.9148,5.8863,5.8958,2241600.0
2013-08-08 09:40:00,6.2,6.2,6.18,6.19,1136400.0,5.8958,5.8958,5.8768,5.8863,1136400.0
2013-08-08 09:50:00,6.19,6.19,6.17,6.18,1010400.0,5.8863,5.8863,5.8673,5.8768,1010400.0
2013-08-08 10:00:00,6.18,6.19,6.15,6.15,1280400.0,5.8768,5.8863,5.8483,5.8483,1280400.0
2013-08-08 10:10:00,6.15,6.15,6.12,6.13,1070400.0,5.8483,5.8483,5.8197,5.8292,1070400.0
2013-08-08 10:20:00,6.13,6.14,6.12,6.14,480000.0,5.8292,5.8388,5.8197,5.8388,480000.0
2013-08-08 10:30:00,6.13,6.14,6.09,6.1,951600.0,5.8292,5.8388,5.7912,5.8007,951600.0
2013-08-08 10:40:00,6.1,6.11,6.08,6.1,471600.0,5.8007,5.8102,5.7817,5.8007,471600.0
2013-08-08 10:50:00,6.1,6.11,6.1,6.11,789600.0,5.8007,5.8102,5.8007,5.8102,789600.0
2013-08-08 11:00:00,6.11,6.11,6.1,6.11,463200.0,5.8102,5.8102,5.8007,5.8102,463200.0
2013-08-08 11:10:00,6.11,6.12,6.11,6.11,471600.0,5.8102,5.8197,5.8102,5.8102,471600.0
2013-08-08 11:20:00,6.11,6.13,6.11,6.13,433200.0,5.8102,5.8292,5.8102,5.8292,433200.0
2013-08-08 11:30:00,6.13,6.14,6.12,6.14,405600.0,5.8292,5.8388,5.8197,5.8388,405600.0
2013-08-08 11:40:00,6.14,6.14,6.13,6.13,210000.0,5.8388,5.8388,5.8292,5.8292,210000.0
2013-08-08 11:50:00,6.14,6.15,6.13,6.15,525600.0,5.8388,5.8483,5.8292,5.8483,525600.0
2013-08-08 12:00:00,6.14,6.16,6.14,6.16,529200.0,5.8388,5.8578,5.8388,5.8578,529200.0
2013-08-08 12:10:00,6.16,6.18,6.15,6.18,410400.0,5.8578,5.8768,5.8483,5.8768,410400.0
2013-08-08 12:20:00,6.18,6.18,6.17,6.18,699600.0,5.8768,5.8768,5.8673,5.8768,699600.0
2013-08-08 12:30:00,6.18,6.19,6.18,6.19,762000.0,5.8768,5.8863,5.8768,5.8863,762000.0
2013-08-08 12:40:00,6.19,6.2,6.19,6.2,297600.0,5.8863,5.8958,5.8863,5.8958,297600.0
2013-08-08 12:50:00,6.2,6.2,6.19,6.2,294000.0,5.8958,5.8958,5.8863,5.8958,294000.0
2013-08-08 13:00:00,6.2,6.21,6.2,6.2,380400.0,5.8958,5.9053,5.8958,5.8958,380400.0
2013-08-08 13:10:00,6.2,6.2,6.19,6.19,560400.0,5.8958,5.8958,5.8863,5.8863,560400.0
2013-08-08 13:20:00,6.19,6.2,6.19,6.2,81600.0,5.8863,5.8958,5.8863,5.8958,81600.0
2013-08-08 13:30:00,6.2,6.2,6.19,6.19,272400.0,5.8958,5.8958,5.8863,5.8863,272400.0
2013-08-08 13:40:00,6.19,6.2,6.19,6.19,214800.0,5.8863,5.8958,5.8863,5.8863,214800.0
2013-08-08 13:50:00,6.19,6.2,6.19,6.2,207600.0,5.8863,5.8958,5.8863,5.8958,207600.0
2013-08-08 14:00:00,6.21,6.21,6.2,6.2,174000.0,5.9053,5.9053,5.8958,5.8958,174000.0
2013-08-08 14:10:00,6.2,6.2,6.2,6.2,96000.0,5.8958,5.8958,5.8958,5.8958,96000.0
2013-08-08 14:20:00,6.2,6.21,6.2,6.21,99600.0,5.8958,5.9053,5.8958,5.9053,99600.0
2013-08-08 14:30:00,6.21,6.22,6.2,6.21,408000.0,5.9053,5.9148,5.8958,5.9053,408000.0
2013-08-08 14:40:00,6.21,6.21,6.2,6.21,196800.0,5.9053,5.9053,5.8958,5.9053,196800.0
2013-08-08 14:50:00,6.2,6.21,6.19,6.2,316800.0,5.8958,5.9053,5.8863,5.8958,316800.0
2013-08-08 15:00:00,6.2,6.21,6.2,6.21,349200.0,5.8958,5.9053,5.8958,5.9053,349200.0
2013-08-08 15:10:00,6.2,6.2,6.19,6.19,252000.0,5.8958,5.8958,5.8863,5.8863,252000.0
2013-08-08 15:20:00,6.19,6.2,6.19,6.2,96000.0,5.8863,5.8958,5.8863,5.8958,96000.0
2013-08-08 15:30:00,6.2,6.2,6.19,6.2,164400.0,5.8958,5.8958,5.8863,5.8958,164400.0
2013-08-08 15:40:00,6.2,6.2,6.2,6.2,451200.0,5.8958,5.8958,5.8958,5.8958,451200.0
2013-08-08 15:50:00,6.2,6.2,6.18,6.18,978000.0,5.8958,5.8958,5.8768,5.8768,978000.0
2013-08-09 09:30:00,6.15,6.19,6.15,6.18,770400.0,5.8483,5.8863,5.8483,5.8768,770400.0
2013-08-09 09:40:00,6.18,6.21,6.18,6.2,678000.0,5.8768,5.9053,5.8768,5.8958,678000.0
2013-08-09 09:50:00,6.2,6.21,6.19,6.2,358800.0,5.8958,5.9053,5.8863,5.8958,358800.0
2013-08-09 10:00:00,6.19,6.2,6.16,6.17,470400.0,5.8863,5.8958,5.8578,5.8673,470400.0
2013-08-09 10:10:00,6.17,6.18,6.15,6.15,717600.0,5.8673,5.8768,5.8483,5.8483,717600.0
2013-08-09 10:20:00,6.15,6.15,6.13,6.15,675600.0,5.8483,5.8483,5.8292,5.8483,675600.0
2013-08-09 10:30:00,6.15,6.16,6.14,6.16,541200.0,5.8483,5.8578,5.8388,5.8578,541200.0
2013-08-09 10:40:00,6.15,6.17,6.15,6.16,718800.0,5.8483,5.8673,5.8483,5.8578,718800.0
2013-08-09 10:50:00,6.16,6.16,6.13,6.13,826800.0,5.8578,5.8578,5.8292,5.8292,826800.0
2013-08-09 11:00:00,6.13,6.13,6.1,6.11,1771200.0,5.8292,5.8292,5.8007,5.8102,1771200.0
2013-08-09 11:10:00,6.11,6.12,6.1,6.11,697200.0,5.8102,5.8197,5.8007,5.8102,697200.0
2013-08-09 11:20:00,6.11,6.11,6.06,6.08,1255200.0,5.8102,5.8102,5.7627,5.7817,1255200.0
2013-08-09 11:30:00,6.08,6.09,6.07,6.09,636000.0,5.7817,5.7912,5.7722,5.7912,636000.0
2013-08-09 11:40:00,6.09,6.11,6.09,6.11,631200.0,5.7912,5.8102,5.7912,5.8102,631200.0
2013-08-09 11:50:00,6.11,6.12,6.11,6.11,512400.0,5.8102,5.8197,5.8102,5.8102,512400.0
2013-08-09 12:00:00,6.11,6.11,6.09,6.1,438000.0,5.8102,5.8102,5.7912,5.8007,438000.0
2013-08-09 12:10:00,6.1,6.12,6.1,6.11,625200.0,5.8007,5.8197,5.8007,5.8102,625200.0
2013-08-09 12:20:00,6.11,6.13,6.11,6.13,423600.0,5.8102,5.8292,5.8102,5.8292,423600.0
2013-08-09 12:30:00,6.13,6.15,6.13,6.15,715200.0,5.8292,5.8483,5.8292,5.8483,715200.0
2013-08-09 12:40:00,6.15,6.15,6.15,6.15,192000.0,5.8483,5.8483,5.8483,5.8483,192000.0
2013-08-09 12:50:00,6.15,6.15,6.14,6.14,378000.0,5.8483,5.8483,5.8388,5.8388,378000.0
2013-08-09 13:00:00,6.14,6.14,6.13,6.14,164400.0,5.8388,5.8388,5.8292,5.8388,164400.0
2013-08-09 13:10:00,6.14,6.14,6.14,6.14,228000.0,5.8388,5.8388,5.8388,5.8388,228000.0
2013-08-09 13:20:00,6.14,6.16,6.14,6.16,276000.0,5.8388,5.8578,5.8388,5.8578,276000.0
2013-08-09 13:30:00,6.16,6.17,6.16,6.16,298800.0,5.8578,5.8673,5.8578,5.8578,298800.0
2013-08-09 13:40:00,6.16,6.16,6.15,6.15,294000.0,5.8578,5.8578,5.8483,5.8483,294000.0
2013-08-09 13:50:00,6.15,6.16,6.15,6.15,169200.0,5.8483,5.8578,5.8483,5.8483,169200.0
2013-08-09 14:00:00,6.15,6.16,6.13,6.13,429600.0,5.8483,5.8578,5.8292,5.8292,429600.0
2013-08-09 14:10:00,6.13,6.15,6.13,6.15,340800.0,5.8292,5.8483,5.8292,5.8483,340800.0
2013-08-09 14:20:00,6.15,6.15,6.14,6.15,319200.0,5.8483,5.8483,5.8388,5.8483,319200.0
2013-08-09 14:30:00,6.15,6.16,6.12,6.12,373200.0,5.8483,5.8578,5.8197,5.8197,373200.0
2013-08-09 14:40:00,6.12,6.14,6.12,6.14,530400.0,5.8197,5.8388,5.8197,5.8388,530400.0
2013-08-09 14:50:00,6.14,6.14,6.13,6.14,367200.0,5.8388,5.8388,5.8292,5.8388,367200.0
2013-08-09 15:00:00,6.14,6.15,6.13,6.14,205200.0,5.8388,5.8483,5.8292,5.8388,205200.0
2013-08-09 15:10:00,6.14,6.14,6.13,6.14,247200.0,5.8388,5.8388,5.8292,5.8388,247200.0
2013-08-09 15:20:00,6.14,6.15,6.13,6.13,549600.0,5.8388,5.8483,5.8292,5.8292,549600.0
2013-08-09 15:30:00,6.13,6.14,6.12,6.13,480000.0,5.8292,5.8388,5.8197,5.8292,480000.0
2013-08-09 15:40:00,6.13,6.14,6.11,6.12,697200.0,5.8292,5.8388,5.8102,5.8197,697200.0
2013-08-09 15:50:00,6.12,6.13,6.11,6.13,1305600.0,5.8197,5.8292,5.8102,5.8292,1305600.0
2013-08-12 09:30:00,6.04,6.07,6.02,6.07,1652400.0,5.7437,5.7722,5.7246,5.7722,1652400.0
2013-08-12 09:40:00,6.07,6.09,6.07,6.07,1318800.0,5.7722,5.7912,5.7722,5.7722,1318800.0
2013-08-12 09:50:00,6.08,6.1,6.08,6.08,549600.0,5.7817,5.8007,5.7817,5.7817,549600.0
2013-08-12 10:00:00,6.08,6.1,6.08,6.09,882000.0,5.7817,5.8007,5.7817,5.7912,882000.0
2013-08-12 10:10:00,6.09,6.11,6.09,6.09,746400.0,5.7912,5.8102,5.7912,5.7912,746400.0
2013-08-12 10:20:00,6.09,6.1,6.08,6.08,493200.0,5.7912,5.8007,5.7817,5.7817,493200.0
2013-08-12 10:30:00,6.09,6.11,6.08,6.11,304800.0,5.7912,5.8102,5.7817,5.8102,304800.0
2013-08-12 10:40:00,6.1,6.12,6.1,6.11,416400.0,5.8007,5.8197,5.8007,5.8102,416400.0
2013-08-12 10:50:00,6.11,6.12,6.1,6.12,285600.0,5.8102,5.8197,5.8007,5.8197,285600.0
2013-08-12 11:00:00,6.12,6.12,6.1,6.1,321600.0,5.8197,5.8197,5.8007,5.8007,321600.0
2013-08-12 11:10:00,6.1,6.11,6.1,6.11,230400.0,5.8007,5.8102,5.8007,5.8102,230400.0
2013-08-12 11:20:00,6.11,6.12,6.11,6.12,343200.0,5.8102,5.8197,5.8102,5.8197,343200.0
2013-08-12 11:30:00,6.12,6.12,6.11,6.11,396000.0,5.8197,5.8197,5.8102,5.8102,396000.0
2013-08-12 11:40:00,6.11,6.12,6.1,6.1,146400.0,5.8102,5.8197,5.8007,5.8007,146400.0
2013-08-12 11:50:00,6.1,6.1,6.09,6.1,237600.0,5.8007,5.8007,5.7912,5.8007,237600.0
2013-08-12 12:00:00,6.1,6.1,6.1,6.1,214800.0,5.8007,5.8007,5.8007,5.8007,214800.0
2013-08-12 12:10:00,6.1,6.1,6.09,6.1,398400.0,5.8007,5.8007,5.7912,5.8007,398400.0
2013-08-12 12:20:00,6.1,6.1,6.08,6.08,374400.0,5.8007,5.8007,5.7817,5.7817,374400.0
2013-08-12 12:30:00,6.08,6.09,6.07,6.08,570000.0,5.7817,5.7912,5.7722,5.7817,570000.0
2013-08-12 12:40:00,6.08,6.09,6.07,6.09,417600.0,5.7817,5.7912,5.7722,5.7912,417600.0
2013-08-12 12:50:00,6.09,6.1,6.08,6.1,222000.0,5.7912,5.8007,5.7817,5.8007,222000.0
2013-08-12 13:00:00,6.1,6.1,6.09,6.09,258000.0,5.8007,5.8007,5.7912,5.7912,258000.0
2013-08-12 13:10:00,6.09,6.09,6.07,6.08,529200.0,5.7912,5.7912,5.7722,5.7817,529200.0
2013-08-12 13:20:00,6.09,6.09,6.08,6.09,284400.0,5.7912,5.7912,5.7817,5.7912,284400.0
2013-08-12 13:30:00,6.09,6.1,6.08,6.09,406800.0,5.7912,5.8007,5.7817,5.7912,406800.0
2013-08-12 13:40:00,6.09,6.09,6.08,6.08,174000.0,5.7912,5.7912,5.7817,5.7817,174000.0
2013-08-12 13:50:00,6.08,6.08,6.06,6.07,356400.0,5.7817,5.7817,5.7627,5.7722,356400.0
2013-08-12 14:00:00,6.07,6.08,6.07,6.08,208800.0,5.7722,5.7817,5.7722,5.7817,208800.0
2013-08-12 14:10:00,6.08,6.08,6.07,6.08,79200.0,5.7817,5.7817,5.7722,5.7817,79200.0
2013-08-12 14:20:00,6.08,6.08,6.07,6.08,139200.0,5.7817,5.7817,5.7722,5.7817,139200.0
2013-08-12 14:30:00,6.08,6.08,6.07,6.08,229200.0,5.7817,5.7817,5.7722,5.7817,229200.0
2013-08-12 14:40:00,6.07,6.09,6.07,6.09,163200.0,5.7722,5.7912,5.7722,5.7912,163200.0
2013-08-12 14:50:00,6.09,6.09,6.08,6.09,244800.0,5.7912,5.7912,5.7817,5.7912,244800.0
2013-08-12 15:00:00,6.09,6.09,6.08,6.09,144000.0,5.7912,5.7912,5.7817,5.7912,144000.0
2013-08-12 15:10:00,6.09,6.1,6.09,6.09,472800.0,5.7912,5.8007,5.7912,5.7912,472800.0
2013-08-12 15:20:00,6.09,6.11,6.09,6.1,366000.0,5.7912,5.8102,5.7912,5.8007,366000.0
2013-08-12 15:30:00,6.1,6.11,6.1,6.11,229200.0,5.8007,5.8102,5.8007,5.8102,229200.0
2013-08-12 15:40:00,6.11,6.12,6.1,6.11,717600.0,5.8102,5.8197,5.8007,5.8102,717600.0
2013-08-12 15:50:00,6.11,6.11,6.1,6.1,919200.0,5.8102,5.8102,5.8007,5.8007,919200.0
2013-08-13 09:30:00,6.14,6.15,6.12,6.13,1233600.0,5.8388,5.8483,5.8197,5.8292,1233600.0
2013-08-13 09:40:00,6.11,6.13,6.1,6.12,610800.0,5.8102,5.8292,5.8007,5.8197,610800.0
2013-08-13 09:50:00,6.12,6.12,6.09,6.1,874800.0,5.8197,5.8197,5.7912,5.8007,874800.0
2013-08-13 10:00:00,6.1,6.1,6.04,6.05,1360800.0,5.8007,5.8007,5.7437,5.7532,1360800.0
2013-08-13 10:10:00,6.06,6.06,6.03,6.05,771600.0,5.7627,5.7627,5.7342,5.7532,771600.0
2013-08-13 10:20:00,6.04,6.06,6.04,6.06,475200.0,5.7437,5.7627,5.7437,5.7627,475200.0
2013-08-13 10:30:00,6.05,6.06,6.04,6.06,529200.0,5.7532,5.7627,5.7437,5.7627,529200.0
2013-08-13 10:40:00,6.06,6.07,6.06,6.07,925200.0,5.7627,5.7722,5.7627,5.7722,925200.0
2013-08-13 10:50:00,6.07,6.07,6.03,6.05,1027200.0,5.7722,5.7722,5.7342,5.7532,1027200.0
2013-08-13 11:00:00,6.05,6.07,6.05,6.07,600000.0,5.7532,5.7722,5.7532,5.7722,600000.0
2013-08-13 11:10:00,6.07,6.08,6.06,6.07,360000.0,5.7722,5.7817,5.7627,5.7722,360000.0
2013-08-13 11:20:00,6.07,6.09,6.07,6.09,476400.0,5.7722,5.7912,5.7722,5.7912,476400.0
2013-08-13 11:30:00,6.09,6.1,6.09,6.09,637200.0,5.7912,5.8007,5.7912,5.7912,637200.0
2013-08-13 11:40:00,6.09,6.09,6.08,6.09,546000.0,5.7912,5.7912,5.7817,5.7912,546000.0
2013-08-13 11:50:00,6.09,6.09,6.08,6.09,229200.0,5.7912,5.7912,5.7817,5.7912,229200.0
2013-08-13 12:00:00,6.08,6.08,6.08,6.08,345600.0,5.7817,5.7817,5.7817,5.7817,345600.0
2013-08-13 12:10:00,6.09,6.11,6.09,6.11,496800.0,5.7912,5.8102,5.7912,5.8102,496800.0
2013-08-13 12:20:00,6.11,6.13,6.11,6.12,898800.0,5.8102,5.8292,5.8102,5.8197,898800.0
2013-08-13 12:30:00,6.13,6.14,6.13,6.13,583200.0,5.8292,5.8388,5.8292,5.8292,583200.0
2013-08-13 12:40:00,6.14,6.15,6.13,6.15,460800.0,5.8388,5.8483,5.8292,5.8483,460800.0
2013-08-13 12:50:00,6.15,6.16,6.15,6.15,475200.0,5.8483,5.8578,5.8483,5.8483,475200.0
2013-08-13 13:00:00,6.15,6.16,6.14,6.16,342000.0,5.8483,5.8578,5.8388,5.8578,342000.0
2013-08-13 13:10:00,6.16,6.17,6.15,6.17,702000.0,5.8578,5.8673,5.8483,5.8673,702000.0
2013-08-13 13:20:00,6.17,6.19,6.17,6.18,398400.0,5.8673,5.8863,5.8673,5.8768,398400.0
2013-08-13 13:30:00,6.18,6.18,6.17,6.17,453600.0,5.8768,5.8768,5.8673,5.8673,453600.0
2013-08-13 13:40:00,6.17,6.17,6.16,6.16,247200.0,5.8673,5.8673,5.8578,5.8578,247200.0
2013-08-13 13:50:00,6.17,6.17,6.16,6.16,238800.0,5.8673,5.8673,5.8578,5.8578,238800.0
2013-08-13 14:00:00,6.16,6.16,6.16,6.16,139200.0,5.8578,5.8578,5.8578,5.8578,139200.0
2013-08-13 14:10:00,6.16,6.16,6.16,6.16,250800.0,5.8578,5.8578,5.8578,5.8578,250800.0
2013-08-13 14:20:00,6.16,6.17,6.16,6.17,507600.0,5.8578,5.8673,5.8578,5.8673,507600.0
2013-08-13 14:30:00,6.17,6.17,6.14,6.15,628800.0,5.8673,5.8673,5.8388,5.8483,628800.0
2013-08-13 14:40:00,6.15,6.16,6.15,6.15,228000.0,5.8483,5.8578,5.8483,5.8483,228000.0
2013-08-13 14:50:00,6.15,6.17,6.15,6.16,345600.0,5.8483,5.8673,5.8483,5.8578,345600.0
2013-08-13 15:00:00,6.16,6.17,6.16,6.16,336000.0,5.8578,5.8673,5.8578,5.8578,336000.0
2013-08-13 15:10:00,6.16,6.17,6.15,6.17,339600.0,5.8578,5.8673,5.8483,5.8673,339600.0
2013-08-13 15:20:00,6.17,6.18,6.16,6.17,488400.0,5.8673,5.8768,5.8578,5.8673,488400.0
2013-08-13 15:30:00,6.17,6.18,6.17,6.17,438000.0,5.8673,5.8768,5.8673,5.8673,438000.0
2013-08-13 15:40:00,6.17,6.17,6.15,6.16,398400.0,5.8673,5.8673,5.8483,5.8578,398400.0
2013-08-13 15:50:00,6.15,6.16,6.15,6.16,1029600.0,5.8483,5.8578,5.8483,5.8578,1029600.0
2013-08-14 09:30:00,6.14,6.17,6.14,6.15,772800.0,5.8388,5.8673,5.8388,5.8483,772800.0
2013-08-14 09:40:00,6.15,6.16,6.13,6.15,514800.0,5.8483,5.8578,5.8292,5.8483,514800.0
2013-08-14 09:50:00,6.15,6.16,6.13,6.15,367200.0,5.8483,5.8578,5.8292,5.8483,367200.0
2013-08-14 10:00:00,6.15,6.16,6.13,6.14,693600.0,5.8483,5.8578,5.8292,5.8388,693600.0
2013-08-14 10:10:00,6.14,6.14,6.11,6.12,952800.0,5.8388,5.8388,5.8102,5.8197,952800.0
2013-08-14 10:20:00,6.12,6.14,6.11,6.13,680400.0,5.8197,5.8388,5.8102,5.8292,680400.0
2013-08-14 10:30:00,6.13,6.14,6.11,6.11,399600.0,5.8292,5.8388,5.8102,5.8102,399600.0
2013-08-14 10:40:00,6.11,6.12,6.08,6.08,998400.0,5.8102,5.8197,5.7817,5.7817,998400.0
2013-08-14 10:50:00,6.09,6.1,6.08,6.1,799200.0,5.7912,5.8007,5.7817,5.8007,799200.0
2013-08-14 11:00:00,6.1,6.1,6.08,6.1,859200.0,5.8007,5.8007,5.7817,5.8007,859200.0
2013-08-14 11:10:00,6.1,6.1,6.08,6.1,715200.0,5.8007,5.8007,5.7817,5.8007,715200.0
2013-08-14 11:20:00,6.1,6.1,6.09,6.1,346800.0,5.8007,5.8007,5.7912,5.8007,346800.0
2013-08-14 11:30:00,6.1,6.11,6.1,6.1,458400.0,5.8007,5.8102,5.8007,5.8007,458400.0
2013-08-14 11:40:00,6.11,6.11,6.09,6.1,541200.0,5.8102,5.8102,5.7912,5.8007,541200.0
2013-08-14 11:50:00,6.1,6.1,6.08,6.09,906000.0,5.8007,5.8007,5.7817,5.7912,906000.0
2013-08-14 12:00:00,6.09,6.1,6.09,6.09,259200.0,5.7912,5.8007,5.7912,5.7912,259200.0
2013-08-14 12:10:00,6.09,6.11,6.09,6.1,342000.0,5.7912,5.8102,5.7912,5.8007,342000.0
2013-08-14 12:20:00,6.1,6.11,6.09,6.11,343200.0,5.8007,5.8102,5.7912,5.8102,343200.0
2013-08-14 12:30:00,6.12,6.12,6.1,6.1,294000.0,5.8197,5.8197,5.8007,5.8007,294000.0
2013-08-14 12:40:00,6.1,6.11,6.1,6.1,297600.0,5.8007,5.8102,5.8007,5.8007,297600.0
2013-08-14 12:50:00,6.1,6.1,6.09,6.09,186000.0,5.8007,5.8007,5.7912,5.7912,186000.0
2013-08-14 13:00:00,6.09,6.11,6.09,6.11,76800.0,5.7912,5.8102,5.7912,5.8102,76800.0
2013-08-14 13:10:00,6.1,6.11,6.09,6.1,214800.0,5.8007,5.8102,5.7912,5.8007,214800.0
2013-08-14 13:20:00,6.1,6.1,6.09,6.09,278400.0,5.8007,5.8007,5.7912,5.7912,278400.0
2013-08-14 13:30:00,6.09,6.09,6.06,6.08,1039200.0,5.7912,5.7912,5.7627,5.7817,1039200.0
2013-08-14 13:40:00,6.08,6.09,6.06,6.07,356400.0,5.7817,5.7912,5.7627,5.7722,356400.0
2013-08-14 13:50:00,6.08,6.09,6.06,6.08,330000.0,5.7817,5.7912,5.7627,5.7817,330000.0
2013-08-14 14:00:00,6.08,6.09,6.08,6.09,364800.0,5.7817,5.7912,5.7817,5.7912,364800.0
2013-08-14 14:10:00,6.09,6.09,6.08,6.08,216000.0,5.7912,5.7912,5.7817,5.7817,216000.0
2013-08-14 14:20:00,6.07,6.08,6.06,6.07,246000.0,5.7722,5.7817,5.7627,5.7722,246000.0
2013-08-14 14:30:00,6.07,6.09,6.07,6.08,591600.0,5.7722,5.7912,5.7722,5.7817,591600.0
2013-08-14 14:40:00,6.08,6.09,6.07,6.09,369600.0,5.7817,5.7912,5.7722,5.7912,369600.0
2013-08-14 14:50:00,6.09,6.09,6.08,6.08,279600.0,5.7912,5.7912,5.7817,5.7817,279600.0
2013-08-14 15:00:00,6.09,6.09,6.07,6.09,244800.0,5.7912,5.7912,5.7722,5.7912,244800.0
2013-08-14 15:10:00,6.09,6.11,6.09,6.1,667200.0,5.7912,5.8102,5.7912,5.8007,667200.0
2013-08-14 15:20:00,6.1,6.1,6.09,6.09,591600.0,5.8007,5.8007,5.7912,5.7912,591600.0
2013-08-14 15:30:00,6.09,6.09,6.07,6.08,453600.0,5.7912,5.7912,5.7722,5.7817,453600.0
2013-08-14 15:40:00,6.08,6.08,6.07,6.07,448800.0,5.7817,5.7817,5.7722,5.7722,448800.0
2013-08-14 15:50:00,6.07,6.08,6.06,6.06,796800.0,5.7722,5.7817,5.7627,5.7627,796800.0
2013-08-15 09:30:00,5.92,5.92,5.88,5.89,2691600.0,5.6295,5.6295,5.5915,5.601,2691600.0
2013-08-15 09:40:00,5.89,5.9,5.85,5.85,1238400.0,5.601,5.6105,5.563,5.563,1238400.0
2013-08-15 09:50:00,5.85,5.86,5.83,5.83,1729200.0,5.563,5.5725,5.544,5.544,1729200.0
2013-08-15 10:00:00,5.83,5.85,5.8,5.81,1342800.0,5.544,5.563,5.5154,5.5249,1342800.0
2013-08-15 10:10:00,5.81,5.81,5.78,5.81,1105200.0,5.5249,5.5249,5.4964,5.5249,1105200.0
2013-08-15 10:20:00,5.81,5.84,5.81,5.83,1245600.0,5.5249,5.5535,5.5249,5.544,1245600.0
2013-08-15 10:30:00,5.83,5.84,5.81,5.83,675600.0,5.544,5.5535,5.5249,5.544,675600.0
2013-08-15 10:40:00,5.83,5.84,5.81,5.81,879600.0,5.544,5.5535,5.5249,5.5249,879600.0
2013-08-15 10:50:00,5.81,5.81,5.79,5.81,956400.0,5.5249,5.5249,5.5059,5.5249,956400.0
2013-08-15 11:00:00,5.81,5.83,5.81,5.83,531600.0,5.5249,5.544,5.5249,5.544,531600.0
2013-08-15 11:10:00,5.83,5.85,5.83,5.84,831600.0,5.544,5.563,5.544,5.5535,831600.0
2013-08-15 11:20:00,5.84,5.86,5.84,5.86,540000.0,5.5535,5.5725,5.5535,5.5725,540000.0
2013-08-15 11:30:00,5.86,5.87,5.85,5.87,805200.0,5.5725,5.582,5.563,5.582,805200.0
2013-08-15 11:40:00,5.87,5.87,5.86,5.87,448800.0,5.582,5.582,5.5725,5.582,448800.0
2013-08-15 11:50:00,5.87,5.87,5.85,5.85,338400.0,5.582,5.582,5.563,5.563,338400.0
2013-08-15 12:00:00,5.85,5.86,5.84,5.85,297600.0,5.563,5.5725,5.5535,5.563,297600.0
2013-08-15 12:10:00,5.85,5.87,5.85,5.87,271200.0,5.563,5.582,5.563,5.582,271200.0
2013-08-15 12:20:00,5.87,5.87,5.86,5.86,822000.0,5.582,5.582,5.5725,5.5725,822000.0
2013-08-15 12:30:00,5.86,5.88,5.84,5.85,1155600.0,5.5725,5.5915,5.5535,5.563,1155600.0
2013-08-15 12:40:00,5.85,5.86,5.84,5.84,422400.0,5.563,5.5725,5.5535,5.5535,422400.0
2013-08-15 12:50:00,5.84,5.85,5.84,5.84,207600.0,5.5535,5.563,5.5535,5.5535,207600.0
2013-08-15 13:00:00,5.84,5.85,5.82,5.83,388800.0,5.5535,5.563,5.5345,5.544,388800.0
2013-08-15 13:10:00,5.83,5.83,5.8,5.81,1062000.0,5.544,5.544,5.5154,5.5249,1062000.0
2013-08-15 13:20:00,5.81,5.82,5.8,5.81,1111200.0,5.5249,5.5345,5.5154,5.5249,1111200.0
2013-08-15 13:30:00,5.8,5.83,5.8,5.82,631200.0,5.5154,5.544,5.5154,5.5345,631200.0
2013-08-15 13:40:00,5.82,5.83,5.82,5.83,753600.0,5.5345,5.544,5.5345,5.544,753600.0
2013-08-15 13:50:00,5.83,5.83,5.81,5.82,432000.0,5.544,5.544,5.5249,5.5345,432000.0
2013-08-15 14:00:00,5.82,5.82,5.79,5.8,846000.0,5.5345,5.5345,5.5059,5.5154,846000.0
2013-08-15 14:10:00,5.8,5.8,5.78,5.79,918000.0,5.5154,5.5154,5.4964,5.5059,918000.0
2013-08-15 14:20:00,5.79,5.84,5.79,5.82,1017600.0,5.5059,5.5535,5.5059,5.5345,1017600.0
2013-08-15 14:30:00,5.82,5.85,5.82,5.83,466800.0,5.5345,5.563,5.5345,5.544,466800.0
2013-08-15 14:40:00,5.83,5.84,5.82,5.83,381600.0,5.544,5.5535,5.5345,5.544,381600.0
2013-08-15 14:50:00,5.82,5.83,5.81,5.82,640800.0,5.5345,5.544,5.5249,5.5345,640800.0
2013-08-15 15:00:00,5.82,5.83,5.81,5.82,592800.0,5.5345,5.544,5.5249,5.5345,592800.0
2013-08-15 15:10:00,5.82,5.82,5.79,5.79,954000.0,5.5345,5.5345,5.5059,5.5059,954000.0
2013-08-15 15:20:00,5.79,5.81,5.79,5.8,732000.0,5.5059,5.5249,5.5059,5.5154,732000.0
2013-08-15 15:30:00,5.8,5.82,5.8,5.81,800400.0,5.5154,5.5345,5.5154,5.5249,800400.0
2013-08-15 15:40:00,5.81,5.83,5.8,5.82,955200.0,5.5249,5.544,5.5154,5.5345,955200.0
2013-08-15 15:50:00,5.82,5.83,5.8,5.8,2630400.0,5.5345,5.544,5.5154,5.5154,2630400.0
2013-08-16 09:30:00,5.77,5.79,5.75,5.78,2226000.0,5.4869,5.5059,5.4679,5.4964,2226000.0
2013-08-16 09:40:00,5.78,5.8,5.77,5.8,1086000.0,5.4964,5.5154,5.4869,5.5154,1086000.0
2013-08-16 09:50:00,5.79,5.81,5.78,5.8,757200.0,5.5059,5.5249,5.4964,5.5154,757200.0
2013-08-16 10:00:00,5.8,5.82,5.77,5.81,956400.0,5.5154,5.5345,5.4869,5.5249,956400.0
2013-08-16 10:10:00,5.81,5.82,5.79,5.8,768000.0,5.5249,5.5345,5.5059,5.5154,768000.0
2013-08-16 10:20:00,5.79,5.8,5.78,5.8,721200.0,5.5059,5.5154,5.4964,5.5154,721200.0
2013-08-16 10:30:00,5.8,5.83,5.79,5.82,880800.0,5.5154,5.544,5.5059,5.5345,880800.0
2013-08-16 10:40:00,5.83,5.83,5.81,5.83,418800.0,5.544,5.544,5.5249,5.544,418800.0
2013-08-16 10:50:00,5.83,5.83,5.82,5.82,321600.0,5.544,5.544,5.5345,5.5345,321600.0
2013-08-16 11:00:00,5.82,5.83,5.81,5.81,441600.0,5.5345,5.544,5.5249,5.5249,441600.0
2013-08-16 11:10:00,5.81,5.82,5.8,5.81,345600.0,5.5249,5.5345,5.5154,5.5249,345600.0
2013-08-16 11:20:00,5.81,5.81,5.79,5.8,436800.0,5.5249,5.5249,5.5059,5.5154,436800.0
2013-08-16 11:30:00,5.79,5.82,5.79,5.82,364800.0,5.5059,5.5345,5.5059,5.5345,364800.0
2013-08-16 11:40:00,5.81,5.82,5.81,5.81,487200.0,5.5249,5.5345,5.5249,5.5249,487200.0
2013-08-16 11:50:00,5.81,5.82,5.81,5.82,193200.0,5.5249,5.5345,5.5249,5.5345,193200.0
2013-08-16 12:00:00,5.81,5.82,5.81,5.81,181200.0,5.5249,5.5345,5.5249,5.5249,181200.0
2013-08-16 12:10:00,5.81,5.82,5.81,5.81,265200.0,5.5249,5.5345,5.5249,5.5249,265200.0
2013-08-16 12:20:00,5.81,5.81,5.79,5.79,294000.0,5.5249,5.5249,5.5059,5.5059,294000.0
2013-08-16 12:30:00,5.79,5.79,5.78,5.78,260400.0,5.5059,5.5059,5.4964,5.4964,260400.0
2013-08-16 12:40:00,5.78,5.78,5.77,5.77,379200.0,5.4964,5.4964,5.4869,5.4869,379200.0
2013-08-16 12:50:00,5.77,5.78,5.77,5.77,146400.0,5.4869,5.4964,5.4869,5.4869,146400.0
2013-08-16 13:00:00,5.77,5.78,5.74,5.75,1128000.0,5.4869,5.4964,5.4584,5.4679,1128000.0
2013-08-16 13:10:00,5.75,5.75,5.73,5.75,646800.0,5.4679,5.4679,5.4489,5.4679,646800.0
2013-08-16 13:20:00,5.75,5.75,5.73,5.74,574800.0,5.4679,5.4679,5.4489,5.4584,574800.0
2013-08-16 13:30:00,5.74,5.75,5.73,5.73,910800.0,5.4584,5.4679,5.4489,5.4489,910800.0
2013-08-16 13:40:00,5.73,5.74,5.72,5.74,1262400.0,5.4489,5.4584,5.4394,5.4584,1262400.0
2013-08-16 13:50:00,5.74,5.75,5.74,5.75,259200.0,5.4584,5.4679,5.4584,5.4679,259200.0
2013-08-16 14:00:00,5.74,5.75,5.73,5.74,433200.0,5.4584,5.4679,5.4489,5.4584,433200.0
2013-08-16 14:10:00,5.74,5.75,5.72,5.72,531600.0,5.4584,5.4679,5.4394,5.4394,531600.0
2013-08-16 14:20:00,5.72,5.74,5.72,5.73,483600.0,5.4394,5.4584,5.4394,5.4489,483600.0
2013-08-16 14:30:00,5.74,5.74,5.72,5.73,234000.0,5.4584,5.4584,5.4394,5.4489,234000.0
2013-08-16 14:40:00,5.73,5.76,5.73,5.75,523200.0,5.4489,5.4774,5.4489,5.4679,523200.0
2013-08-16 14:50:00,5.75,5.78,5.75,5.78,992400.0,5.4679,5.4964,5.4679,5.4964,992400.0
2013-08-16 15:00:00,5.77,5.79,5.77,5.78,514800.0,5.4869,5.5059,5.4869,5.4964,514800.0
2013-08-16 15:10:00,5.78,5.78,5.76,5.76,536400.0,5.4964,5.4964,5.4774,5.4774,536400.0
2013-08-16 15:20:00,5.76,5.78,5.76,5.77,680400.0,5.4774,5.4964,5.4774,5.4869,680400.0
2013-08-16 15:30:00,5.77,5.8,5.77,5.79,1320000.0,5.4869,5.5154,5.4869,5.5059,1320000.0
2013-08-16 15:40:00,5.79,5.79,5.77,5.77,765600.0,5.5059,5.5059,5.4869,5.4869,765600.0
2013-08-16 15:50:00,5.77,5.77,5.75,5.75,1232400.0,5.4869,5.4869,5.4679,5.4679,1232400.0
2013-08-19 09:30:00,5.73,5.75,5.7,5.73,2005200.0,5.4489,5.4679,5.4203,5.4489,2005200.0
2013-08-19 09:40:00,5.73,5.76,5.73,5.75,460800.0,5.4489,5.4774,5.4489,5.4679,460800.0
2013-08-19 09:50:00,5.75,5.77,5.72,5.77,754800.0,5.4679,5.4869,5.4394,5.4869,754800.0
2013-08-19 10:00:00,5.77,5.79,5.77,5.77,675600.0,5.4869,5.5059,5.4869,5.4869,675600.0
2013-08-19 10:10:00,5.76,5.78,5.76,5.77,530400.0,5.4774,5.4964,5.4774,5.4869,530400.0
2013-08-19 10:20:00,5.77,5.77,5.75,5.76,702000.0,5.4869,5.4869,5.4679,5.4774,702000.0
2013-08-19 10:30:00,5.76,5.77,5.75,5.77,412800.0,5.4774,5.4869,5.4679,5.4869,412800.0
2013-08-19 10:40:00,5.77,5.78,5.77,5.77,332400.0,5.4869,5.4964,5.4869,5.4869,332400.0
2013-08-19 10:50:00,5.77,5.77,5.75,5.76,540000.0,5.4869,5.4869,5.4679,5.4774,540000.0
2013-08-19 11:00:00,5.76,5.76,5.74,5.75,577200.0,5.4774,5.4774,5.4584,5.4679,577200.0
2013-08-19 11:10:00,5.76,5.76,5.74,5.74,225600.0,5.4774,5.4774,5.4584,5.4584,225600.0
2013-08-19 11:20:00,5.74,5.75,5.74,5.74,109200.0,5.4584,5.4679,5.4584,5.4584,109200.0
2013-08-19 11:30:00,5.74,5.75,5.73,5.74,488400.0,5.4584,5.4679,5.4489,5.4584,488400.0
2013-08-19 11:40:00,5.74,5.75,5.73,5.74,237600.0,5.4584,5.4679,5.4489,5.4584,237600.0
2013-08-19 11:50:00,5.74,5.74,5.73,5.74,211200.0,5.4584,5.4584,5.4489,5.4584,211200.0
2013-08-19 12:00:00,5.74,5.74,5.73,5.73,210000.0,5.4584,5.4584,5.4489,5.4489,210000.0
2013-08-19 12:10:00,5.73,5.75,5.73,5.74,297600.0,5.4489,5.4679,5.4489,5.4584,297600.0
2013-08-19 12:20:00,5.74,5.75,5.73,5.73,103200.0,5.4584,5.4679,5.4489,5.4489,103200.0
2013-08-19 12:30:00,5.73,5.73,5.72,5.73,500400.0,5.4489,5.4489,5.4394,5.4489,500400.0
2013-08-19 12:40:00,5.73,5.75,5.73,5.74,226800.0,5.4489,5.4679,5.4489,5.4584,226800.0
2013-08-19 12:50:00,5.74,5.74,5.73,5.74,122400.0,5.4584,5.4584,5.4489,5.4584,122400.0
2013-08-19 13:00:00,5.74,5.74,5.73,5.73,121200.0,5.4584,5.4584,5.4489,5.4489,121200.0
2013-08-19 13:10:00,5.73,5.73,5.72,5.72,336000.0,5.4489,5.4489,5.4394,5.4394,336000.0
2013-08-19 13:20:00,5.72,5.72,5.71,5.71,369600.0,5.4394,5.4394,5.4299,5.4299,369600.0
2013-08-19 13:30:00,5.71,5.71,5.69,5.7,997200.0,5.4299,5.4299,5.4108,5.4203,997200.0
2013-08-19 13:40:00,5.7,5.7,5.69,5.7,463200.0,5.4203,5.4203,5.4108,5.4203,463200.0
2013-08-19 13:50:00,5.7,5.71,5.7,5.71,444000.0,5.4203,5.4299,5.4203,5.4299,444000.0
2013-08-19 14:00:00,5.71,5.72,5.7,5.71,236400.0,5.4299,5.4394,5.4203,5.4299,236400.0
2013-08-19 14:10:00,5.71,5.72,5.71,5.72,265200.0,5.4299,5.4394,5.4299,5.4394,265200.0
2013-08-19 14:20:00,5.72,5.72,5.7,5.71,345600.0,5.4394,5.4394,5.4203,5.4299,345600.0
2013-08-19 14:30:00,5.7,5.7,5.69,5.7,4402800.0,5.4203,5.4203,5.4108,5.4203,4402800.0
2013-08-19 14:40:00,5.7,5.71,5.69,5.7,493200.0,5.4203,5.4299,5.4108,5.4203,493200.0
2013-08-19 14:50:00,5.7,5.7,5.69,5.7,2044800.0,5.4203,5.4203,5.4108,5.4203,2044800.0
2013-08-19 15:00:00,5.7,5.7,5.67,5.68,13822800.0,5.4203,5.4203,5.3918,5.4013,13822800.0
2013-08-19 15:10:00,5.68,5.7,5.67,5.69,1365600.0,5.4013,5.4203,5.3918,5.4108,1365600.0
2013-08-19 15:20:00,5.69,5.69,5.67,5.67,606000.0,5.4108,5.4108,5.3918,5.3918,606000.0
2013-08-19 15:30:00,5.68,5.68,5.66,5.66,1407600.0,5.4013,5.4013,5.3823,5.3823,1407600.0
2013-08-19 15:40:00,5.66,5.67,5.65,5.66,2217600.0,5.3823,5.3918,5.3728,5.3823,2217600.0
2013-08-19 15:50:00,5.66,5.67,5.64,5.64,2230800.0,5.3823,5.3918,5.3633,5.3633,2230800.0
2013-08-20 09:30:00,5.67,5.68,5.65,5.66,1782000.0,5.3918,5.4013,5.3728,5.3823,1782000.0
2013-08-20 09:40:00,5.66,5.67,5.65,5.67,2619600.0,5.3823,5.3918,5.3728,5.3918,2619600.0
2013-08-20 09:50:00,5.66,5.67,5.65,5.67,13308000.0,5.3823,5.3918,5.3728,5.3918,13308000.0
2013-08-20 10:00:00,5.67,5.69,5.67,5.68,1725600.0,5.3918,5.4108,5.3918,5.4013,1725600.0
2013-08-20 10:10:00,5.68,5.69,5.67,5.68,1384800.0,5.4013,5.4108,5.3918,5.4013,1384800.0
2013-08-20 10:20:00,5.68,5.71,5.68,5.7,1360800.0,5.4013,5.4299,5.4013,5.4203,1360800.0
2013-08-20 10:30:00,5.7,5.73,5.69,5.73,1538400.0,5.4203,5.4489,5.4108,5.4489,1538400.0
2013-08-20 10:40:00,5.73,5.73,5.72,5.73,577200.0,5.4489,5.4489,5.4394,5.4489,577200.0
2013-08-20 10:50:00,5.73,5.73,5.72,5.72,644400.0,5.4489,5.4489,5.4394,5.4394,644400.0
2013-08-20 11:00:00,5.72,5.74,5.72,5.74,693600.0,5.4394,5.4584,5.4394,5.4584,693600.0
2013-08-20 11:10:00,5.74,5.74,5.72,5.73,732000.0,5.4584,5.4584,5.4394,5.4489,732000.0
2013-08-20 11:20:00,5.73,5.74,5.73,5.73,660000.0,5.4489,5.4584,5.4489,5.4489,660000.0
2013-08-20 11:30:00,5.73,5.75,5.73,5.75,957600.0,5.4489,5.4679,5.4489,5.4679,957600.0
2013-08-20 11:40:00,5.75,5.77,5.75,5.76,1020000.0,5.4679,5.4869,5.4679,5.4774,1020000.0
2013-08-20 11:50:00,5.76,5.77,5.76,5.76,385200.0,5.4774,5.4869,5.4774,5.4774,385200.0
2013-08-20 12:00:00,5.76,5.77,5.76,5.76,692400.0,5.4774,5.4869,5.4774,5.4774,692400.0
2013-08-20 12:10:00,5.76,5.77,5.76,5.77,476400.0,5.4774,5.4869,5.4774,5.4869,476400.0
2013-08-20 12:20:00,5.77,5.77,5.76,5.77,428400.0,5.4869,5.4869,5.4774,5.4869,428400.0
2013-08-20 12:30:00,5.77,5.77,5.75,5.75,820800.0,5.4869,5.4869,5.4679,5.4679,820800.0
2013-08-20 12:40:00,5.75,5.76,5.74,5.76,782400.0,5.4679,5.4774,5.4584,5.4774,782400.0
2013-08-20 12:50:00,5.76,5.77,5.75,5.77,626400.0,5.4774,5.4869,5.4679,5.4869,626400.0
2013-08-20 13:00:00,5.77,5.78,5.77,5.77,446400.0,5.4869,5.4964,5.4869,5.4869,446400.0
2013-08-20 13:10:00,5.77,5.78,5.77,5.77,236400.0,5.4869,5.4964,5.4869,5.4869,236400.0
2013-08-20 13:20:00,5.77,5.77,5.75,5.76,835200.0,5.4869,5.4869,5.4679,5.4774,835200.0
2013-08-20 13:30:00,5.76,5.77,5.75,5.76,649200.0,5.4774,5.4869,5.4679,5.4774,649200.0
2013-08-20 13:40:00,5.76,5.77,5.76,5.77,376800.0,5.4774,5.4869,5.4774,5.4869,376800.0
2013-08-20 13:50:00,5.77,5.77,5.76,5.76,316800.0,5.4869,5.4869,5.4774,5.4774,316800.0
2013-08-20 14:00:00,5.76,5.77,5.76,5.76,514800.0,5.4774,5.4869,5.4774,5.4774,514800.0
2013-08-20 14:10:00,5.76,5.76,5.75,5.76,244800.0,5.4774,5.4774,5.4679,5.4774,244800.0
2013-08-20 14:20:00,5.76,5.77,5.75,5.76,482400.0,5.4774,5.4869,5.4679,5.4774,482400.0
2013-08-20 14:30:00,5.76,5.77,5.75,5.75,487200.0,5.4774,5.4869,5.4679,5.4679,487200.0
2013-08-20 14:40:00,5.75,5.76,5.74,5.76,667200.0,5.4679,5.4774,5.4584,5.4774,667200.0
2013-08-20 14:50:00,5.76,5.76,5.75,5.75,404400.0,5.4774,5.4774,5.4679,5.4679,404400.0
2013-08-20 15:00:00,5.75,5.77,5.75,5.76,645600.0,5.4679,5.4869,5.4679,5.4774,645600.0
2013-08-20 15:10:00,5.76,5.77,5.76,5.76,537600.0,5.4774,5.4869,5.4774,5.4774,537600.0
2013-08-20 15:20:00,5.76,5.77,5.75,5.77,504000.0,5.4774,5.4869,5.4679,5.4869,504000.0
2013-08-20 15:30:00,5.76,5.77,5.76,5.76,1460400.0,5.4774,5.4869,5.4774,5.4774,1460400.0
2013-08-20 15:40:00,5.76,5.76,5.73,5.74,1651200.0,5.4774,5.4774,5.4489,5.4584,1651200.0
2013-08-20 15:50:00,5.74,5.74,5.72,5.72,1945200.0,5.4584,5.4584,5.4394,5.4394,1945200.0
2013-08-21 09:30:00,5.67,5.68,5.65,5.68,1624800.0,5.3918,5.4013,5.3728,5.4013,1624800.0
2013-08-21 09:40:00,5.68,5.7,5.67,5.7,1388400.0,5.4013,5.4203,5.3918,5.4203,1388400.0
2013-08-21 09:50:00,5.7,5.7,5.67,5.68,552000.0,5.4203,5.4203,5.3918,5.4013,552000.0
2013-08-21 10:00:00,5.68,5.71,5.68,5.68,814800.0,5.4013,5.4299,5.4013,5.4013,814800.0
2013-08-21 10:10:00,5.68,5.69,5.66,5.68,1392000.0,5.4013,5.4108,5.3823,5.4013,1392000.0
2013-08-21 10:20:00,5.68,5.69,5.67,5.68,661200.0,5.4013,5.4108,5.3918,5.4013,661200.0
2013-08-21 10:30:00,5.68,5.68,5.66,5.68,646800.0,5.4013,5.4013,5.3823,5.4013,646800.0
2013-08-21 10:40:00,5.68,5.7,5.68,5.69,416400.0,5.4013,5.4203,5.4013,5.4108,416400.0
2013-08-21 10:50:00,5.69,5.69,5.68,5.68,202800.0,5.4108,5.4108,5.4013,5.4013,202800.0
2013-08-21 11:00:00,5.68,5.68,5.67,5.67,487200.0,5.4013,5.4013,5.3918,5.3918,487200.0
2013-08-21 11:10:00,5.66,5.68,5.66,5.67,387600.0,5.3823,5.4013,5.3823,5.3918,387600.0
2013-08-21 11:20:00,5.67,5.67,5.65,5.65,664800.0,5.3918,5.3918,5.3728,5.3728,664800.0
2013-08-21 11:30:00,5.65,5.67,5.64,5.65,880800.0,5.3728,5.3918,5.3633,5.3728,880800.0
2013-08-21 11:40:00,5.65,5.65,5.62,5.62,1598400.0,5.3728,5.3728,5.3443,5.3443,1598400.0
2013-08-21 11:50:00,5.62,5.64,5.62,5.64,1467600.0,5.3443,5.3633,5.3443,5.3633,1467600.0
2013-08-21 12:00:00,5.64,5.64,5.63,5.63,374400.0,5.3633,5.3633,5.3538,5.3538,374400.0
2013-08-21 12:10:00,5.63,5.65,5.63,5.65,634800.0,5.3538,5.3728,5.3538,5.3728,634800.0
2013-08-21 12:20:00,5.65,5.65,5.64,5.65,430800.0,5.3728,5.3728,5.3633,5.3728,430800.0
2013-08-21 12:30:00,5.65,5.65,5.64,5.65,291600.0,5.3728,5.3728,5.3633,5.3728,291600.0
2013-08-21 12:40:00,5.65,5.66,5.65,5.66,516000.0,5.3728,5.3823,5.3728,5.3823,516000.0
2013-08-21 12:50:00,5.65,5.67,5.65,5.66,322800.0,5.3728,5.3918,5.3728,5.3823,322800.0
2013-08-21 13:00:00,5.66,5.66,5.65,5.66,141600.0,5.3823,5.3823,5.3728,5.3823,141600.0
2013-08-21 13:10:00,5.66,5.68,5.66,5.67,556800.0,5.3823,5.4013,5.3823,5.3918,556800.0
2013-08-21 13:20:00,5.67,5.67,5.66,5.67,181200.0,5.3918,5.3918,5.3823,5.3918,181200.0
2013-08-21 13:30:00,5.66,5.67,5.66,5.67,326400.0,5.3823,5.3918,5.3823,5.3918,326400.0
2013-08-21 13:40:00,5.67,5.68,5.66,5.67,606000.0,5.3918,5.4013,5.3823,5.3918,606000.0
2013-08-21 13:50:00,5.67,5.68,5.67,5.68,460800.0,5.3918,5.4013,5.3918,5.4013,460800.0
2013-08-21 14:00:00,5.67,5.67,5.58,5.62,6076800.0,5.3918,5.3918,5.3062,5.3443,6076800.0
2013-08-21 14:10:00,5.62,5.67,5.62,5.65,2492400.0,5.3443,5.3918,5.3443,5.3728,2492400.0
2013-08-21 14:20:00,5.64,5.66,5.61,5.66,1678800.0,5.3633,5.3823,5.3348,5.3823,1678800.0
2013-08-21 14:30:00,5.65,5.74,5.65,5.72,3145200.0,5.3728,5.4584,5.3728,5.4394,3145200.0
2013-08-21 14:40:00,5.72,5.77,5.72,5.76,1778400.0,5.4394,5.4869,5.4394,5.4774,1778400.0
2013-08-21 14:50:00,5.76,5.76,5.73,5.73,1047600.0,5.4774,5.4774,5.4489,5.4489,1047600.0
2013-08-21 15:00:00,5.73,5.74,5.71,5.72,1380000.0,5.4489,5.4584,5.4299,5.4394,1380000.0
2013-08-21 15:10:00,5.72,5.74,5.71,5.71,1186800.0,5.4394,5.4584,5.4299,5.4299,1186800.0
2013-08-21 15:20:00,5.71,5.72,5.69,5.69,1112400.0,5.4299,5.4394,5.4108,5.4108,1112400.0
2013-08-21 15:30:00,5.69,5.71,5.67,5.68,895200.0,5.4108,5.4299,5.3918,5.4013,895200.0
2013-08-21 15:40:00,5.68,5.68,5.63,5.64,1389600.0,5.4013,5.4013,5.3538,5.3633,1389600.0
2013-08-21 15:50:00,5.64,5.65,5.61,5.62,1275600.0,5.3633,5.3728,5.3348,5.3443,1275600.0
2013-08-22 09:30:00,5.65,5.7,5.65,5.69,2460000.0,5.3728,5.4203,5.3728,5.4108,2460000.0
2013-08-22 09:40:00,5.7,5.71,5.69,5.71,1339200.0,5.4203,5.4299,5.4108,5.4299,1339200.0
2013-08-22 09:50:00,5.71,5.71,5.7,5.7,778800.0,5.4299,5.4299,5.4203,5.4203,778800.0
2013-08-22 10:00:00,5.7,5.71,5.69,5.7,722400.0,5.4203,5.4299,5.4108,5.4203,722400.0
2013-08-22 10:10:00,5.7,5.73,5.69,5.73,1100400.0,5.4203,5.4489,5.4108,5.4489,1100400.0
2013-08-22 10:20:00,5.73,5.73,5.72,5.73,645600.0,5.4489,5.4489,5.4394,5.4489,645600.0
2013-08-22 10:30:00,5.73,5.74,5.73,5.74,451200.0,5.4489,5.4584,5.4489,5.4584,451200.0
2013-08-22 10:40:00,5.74,5.76,5.74,5.75,1108800.0,5.4584,5.4774,5.4584,5.4679,1108800.0
2013-08-22 10:50:00,5.75,5.75,5.73,5.74,675600.0,5.4679,5.4679,5.4489,5.4584,675600.0
2013-08-22 11:00:00,5.74,5.75,5.73,5.75,421200.0,5.4584,5.4679,5.4489,5.4679,421200.0
2013-08-22 11:10:00,5.75,5.75,5.72,5.73,418800.0,5.4679,5.4679,5.4394,5.4489,418800.0
2013-08-22 11:20:00,5.72,5.73,5.7,5.71,842400.0,5.4394,5.4489,5.4203,5.4299,842400.0
2013-08-22 11:30:00,5.71,5.72,5.71,5.72,528000.0,5.4299,5.4394,5.4299,5.4394,528000.0
2013-08-22 11:40:00,5.72,5.73,5.71,5.73,684000.0,5.4394,5.4489,5.4299,5.4489,684000.0
2013-08-22 11:50:00,5.73,5.73,5.72,5.73,211200.0,5.4489,5.4489,5.4394,5.4489,211200.0
2013-08-22 12:00:00,5.73,5.74,5.73,5.74,468000.0,5.4489,5.4584,5.4489,5.4584,468000.0
2013-08-22 12:10:00,5.74,5.74,5.74,5.74,360000.0,5.4584,5.4584,5.4584,5.4584,360000.0
2013-08-22 12:20:00,5.74,5.74,5.72,5.72,285600.0,5.4584,5.4584,5.4394,5.4394,285600.0
2013-08-22 12:30:00,5.72,5.74,5.72,5.73,142800.0,5.4394,5.4584,5.4394,5.4489,142800.0
2013-08-22 12:40:00,5.74,5.74,5.72,5.72,210000.0,5.4584,5.4584,5.4394,5.4394,210000.0
2013-08-22 12:50:00,5.72,5.72,5.69,5.7,673200.0,5.4394,5.4394,5.4108,5.4203,673200.0
2013-08-22 13:00:00,5.7,5.72,5.7,5.71,356400.0,5.4203,5.4394,5.4203,5.4299,356400.0
2013-08-22 13:10:00,5.72,5.73,5.71,5.73,387600.0,5.4394,5.4489,5.4299,5.4489,387600.0
2013-08-22 13:20:00,5.73,5.73,5.72,5.72,502800.0,5.4489,5.4489,5.4394,5.4394,502800.0
2013-08-22 13:30:00,5.72,5.73,5.71,5.72,243600.0,5.4394,5.4489,5.4299,5.4394,243600.0
2013-08-22 13:40:00,5.72,5.73,5.72,5.73,336000.0,5.4394,5.4489,5.4394,5.4489,336000.0
2013-08-22 13:50:00,5.73,5.75,5.73,5.74,259200.0,5.4489,5.4679,5.4489,5.4584,259200.0
2013-08-22 14:00:00,5.74,5.75,5.73,5.73,307200.0,5.4584,5.4679,5.4489,5.4489,307200.0
2013-08-22 14:10:00,5.73,5.74,5.73,5.73,136800.0,5.4489,5.4584,5.4489,5.4489,136800.0
2013-08-22 14:20:00,5.73,5.75,5.73,5.75,219600.0,5.4489,5.4679,5.4489,5.4679,219600.0
2013-08-22 14:30:00,5.75,5.76,5.75,5.75,265200.0,5.4679,5.4774,5.4679,5.4679,265200.0
2013-08-22 14:40:00,5.75,5.75,5.74,5.75,158400.0,5.4679,5.4679,5.4584,5.4679,158400.0
2013-08-22 14:50:00,5.75,5.75,5.74,5.74,130800.0,5.4679,5.4679,5.4584,5.4584,130800.0
2013-08-22 15:00:00,5.74,5.75,5.73,5.74,210000.0,5.4584,5.4679,5.4489,5.4584,210000.0
2013-08-22 15:10:00,5.74,5.75,5.74,5.75,396000.0,5.4584,5.4679,5.4584,5.4679,396000.0
2013-08-22 15:20:00,5.75,5.77,5.75,5.77,1016400.0,5.4679,5.4869,5.4679,5.4869,1016400.0
2013-08-22 15:30:00,5.77,5.79,5.76,5.78,1232400.0,5.4869,5.5059,5.4774,5.4964,1232400.0
2013-08-22 15:40:00,5.78,5.78,5.77,5.77,814800.0,5.4964,5.4964,5.4869,5.4869,814800.0
2013-08-22 15:50:00,5.77,5.77,5.76,5.76,1779600.0,5.4869,5.4869,5.4774,5.4774,1779600.0
2013-08-23 09:30:00,5.82,5.82,5.79,5.81,1986000.0,5.5345,5.5345,5.5059,5.5249,1986000.0
2013-08-23 09:40:00,5.81,5.81,5.77,5.79,1162800.0,5.5249,5.5249,5.4869,5.5059,1162800.0
2013-08-23 09:50:00,5.79,5.79,5.76,5.77,951600.0,5.5059,5.5059,5.4774,5.4869,951600.0
2013-08-23 10:00:00,5.77,5.78,5.74,5.75,1317600.0,5.4869,5.4964,5.4584,5.4679,1317600.0
2013-08-23 10:10:00,5.76,5.78,5.75,5.77,600000.0,5.4774,5.4964,5.4679,5.4869,600000.0
2013-08-23 10:20:00,5.77,5.78,5.75,5.77,876000.0,5.4869,5.4964,5.4679,5.4869,876000.0
2013-08-23 10:30:00,5.76,5.79,5.76,5.78,890400.0,5.4774,5.5059,5.4774,5.4964,890400.0
2013-08-23 10:40:00,5.78,5.79,5.78,5.79,892800.0,5.4964,5.5059,5.4964,5.5059,892800.0
2013-08-23 10:50:00,5.79,5.82,5.78,5.8,613200.0,5.5059,5.5345,5.4964,5.5154,613200.0
2013-08-23 11:00:00,5.81,5.81,5.79,5.79,1064400.0,5.5249,5.5249,5.5059,5.5059,1064400.0
2013-08-23 11:10:00,5.79,5.8,5.78,5.79,430800.0,5.5059,5.5154,5.4964,5.5059,430800.0
2013-08-23 11:20:00,5.79,5.8,5.77,5.78,536400.0,5.5059,5.5154,5.4869,5.4964,536400.0
2013-08-23 11:30:00,5.78,5.79,5.78,5.79,512400.0,5.4964,5.5059,5.4964,5.5059,512400.0
2013-08-23 11:40:00,5.79,5.8,5.78,5.8,168000.0,5.5059,5.5154,5.4964,5.5154,168000.0
2013-08-23 11:50:00,5.8,5.8,5.78,5.78,375600.0,5.5154,5.5154,5.4964,5.4964,375600.0
2013-08-23 12:00:00,5.78,5.79,5.78,5.79,272400.0,5.4964,5.5059,5.4964,5.5059,272400.0
2013-08-23 12:10:00,5.79,5.8,5.78,5.79,478800.0,5.5059,5.5154,5.4964,5.5059,478800.0
2013-08-23 12:20:00,5.79,5.79,5.78,5.79,196800.0,5.5059,5.5059,5.4964,5.5059,196800.0
2013-08-23 12:30:00,5.79,5.8,5.79,5.8,205200.0,5.5059,5.5154,5.5059,5.5154,205200.0
2013-08-23 12:40:00,5.8,5.81,5.79,5.8,308400.0,5.5154,5.5249,5.5059,5.5154,308400.0
2013-08-23 12:50:00,5.79,5.81,5.79,5.8,162000.0,5.5059,5.5249,5.5059,5.5154,162000.0
2013-08-23 13:00:00,5.8,5.8,5.79,5.8,112800.0,5.5154,5.5154,5.5059,5.5154,112800.0
2013-08-23 13:10:00,5.8,5.8,5.79,5.79,98400.0,5.5154,5.5154,5.5059,5.5059,98400.0
2013-08-23 13:20:00,5.79,5.8,5.79,5.8,199200.0,5.5059,5.5154,5.5059,5.5154,199200.0
2013-08-23 13:30:00,5.8,5.8,5.8,5.8,154800.0,5.5154,5.5154,5.5154,5.5154,154800.0
2013-08-23 13:40:00,5.8,5.81,5.8,5.8,232800.0,5.5154,5.5249,5.5154,5.5154,232800.0
2013-08-23 13:50:00,5.8,5.81,5.8,5.8,110400.0,5.5154,5.5249,5.5154,5.5154,110400.0
2013-08-23 14:00:00,5.8,5.8,5.8,5.8,124800.0,5.5154,5.5154,5.5154,5.5154,124800.0
2013-08-23 14:10:00,5.8,5.8,5.79,5.8,349200.0,5.5154,5.5154,5.5059,5.5154,349200.0
2013-08-23 14:20:00,5.79,5.8,5.79,5.8,104400.0,5.5059,5.5154,5.5059,5.5154,104400.0
2013-08-23 14:30:00,5.8,5.81,5.8,5.81,148800.0,5.5154,5.5249,5.5154,5.5249,148800.0
2013-08-23 14:40:00,5.8,5.8,5.8,5.8,170400.0,5.5154,5.5154,5.5154,5.5154,170400.0
2013-08-23 14:50:00,5.8,5.81,5.8,5.81,190800.0,5.5154,5.5249,5.5154,5.5249,190800.0
2013-08-23 15:00:00,5.81,5.81,5.8,5.81,310800.0,5.5249,5.5249,5.5154,5.5249,310800.0
2013-08-23 15:10:00,5.81,5.81,5.8,5.8,381600.0,5.5249,5.5249,5.5154,5.5154,381600.0
2013-08-23 15:20:00,5.81,5.82,5.81,5.82,391200.0,5.5249,5.5345,5.5249,5.5345,391200.0
2013-08-23 15:30:00,5.82,5.82,5.81,5.82,622800.0,5.5345,5.5345,5.5249,5.5345,622800.0
2013-08-23 15:40:00,5.82,5.85,5.81,5.84,2539200.0,5.5345,5.563,5.5249,5.5535,2539200.0
2013-08-23 15:50:00,5.84,5.85,5.82,5.82,1419600.0,5.5535,5.563,5.5345,5.5345,1419600.0
2013-08-26 09:30:00,5.84,5.85,5.82,5.83,1322400.0,5.5535,5.563,5.5345,5.544,1322400.0
2013-08-26 09:40:00,5.83,5.86,5.83,5.86,1084800.0,5.544,5.5725,5.544,5.5725,1084800.0
2013-08-26 09:50:00,5.86,5.86,5.84,5.84,553200.0,5.5725,5.5725,5.5535,5.5535,553200.0
2013-08-26 10:00:00,5.85,5.86,5.84,5.86,492000.0,5.563,5.5725,5.5535,5.5725,492000.0
2013-08-26 10:10:00,5.86,5.88,5.85,5.86,1183200.0,5.5725,5.5915,5.563,5.5725,1183200.0
2013-08-26 10:20:00,5.86,5.88,5.86,5.87,729600.0,5.5725,5.5915,5.5725,5.582,729600.0
2013-08-26 10:30:00,5.87,5.87,5.86,5.87,601200.0,5.582,5.582,5.5725,5.582,601200.0
2013-08-26 10:40:00,5.88,5.88,5.86,5.87,486000.0,5.5915,5.5915,5.5725,5.582,486000.0
2013-08-26 10:50:00,5.87,5.89,5.87,5.88,699600.0,5.582,5.601,5.582,5.5915,699600.0
2013-08-26 11:00:00,5.88,5.89,5.88,5.88,574800.0,5.5915,5.601,5.5915,5.5915,574800.0
2013-08-26 11:10:00,5.88,5.89,5.88,5.88,920400.0,5.5915,5.601,5.5915,5.5915,920400.0
2013-08-26 11:20:00,5.88,5.89,5.88,5.88,345600.0,5.5915,5.601,5.5915,5.5915,345600.0
2013-08-26 11:30:00,5.88,5.9,5.88,5.89,760800.0,5.5915,5.6105,5.5915,5.601,760800.0
2013-08-26 11:40:00,5.89,5.89,5.88,5.88,738000.0,5.601,5.601,5.5915,5.5915,738000.0
2013-08-26 11:50:00,5.88,5.88,5.87,5.88,381600.0,5.5915,5.5915,5.582,5.5915,381600.0
2013-08-26 12:00:00,5.88,5.88,5.86,5.87,478800.0,5.5915,5.5915,5.5725,5.582,478800.0
2013-08-26 12:10:00,5.87,5.87,5.86,5.87,409200.0,5.582,5.582,5.5725,5.582,409200.0
2013-08-26 12:20:00,5.87,5.88,5.87,5.87,472800.0,5.582,5.5915,5.582,5.582,472800.0
2013-08-26 12:30:00,5.87,5.88,5.87,5.87,723600.0,5.582,5.5915,5.582,5.582,723600.0
2013-08-26 12:40:00,5.87,5.88,5.87,5.87,283200.0,5.582,5.5915,5.582,5.582,283200.0
2013-08-26 12:50:00,5.87,5.88,5.87,5.88,195600.0,5.582,5.5915,5.582,5.5915,195600.0
2013-08-26 13:00:00,5.88,5.88,5.88,5.88,349200.0,5.5915,5.5915,5.5915,5.5915,349200.0
2013-08-26 13:10:00,5.88,5.89,5.88,5.88,296400.0,5.5915,5.601,5.5915,5.5915,296400.0
2013-08-26 13:20:00,5.88,5.88,5.87,5.87,432000.0,5.5915,5.5915,5.582,5.582,432000.0
2013-08-26 13:30:00,5.87,5.87,5.86,5.86,307200.0,5.582,5.582,5.5725,5.5725,307200.0
2013-08-26 13:40:00,5.86,5.86,5.85,5.85,1429200.0,5.5725,5.5725,5.563,5.563,1429200.0
2013-08-26 13:50:00,5.85,5.86,5.84,5.86,388800.0,5.563,5.5725,5.5535,5.5725,388800.0
2013-08-26 14:00:00,5.85,5.86,5.85,5.85,720000.0,5.563,5.5725,5.563,5.563,720000.0
2013-08-26 14:10:00,5.85,5.86,5.85,5.86,456000.0,5.563,5.5725,5.563,5.5725,456000.0
2013-08-26 14:20:00,5.86,5.86,5.85,5.86,220800.0,5.5725,5.5725,5.563,5.5725,220800.0
2013-08-26 14:30:00,5.86,5.86,5.85,5.85,205200.0,5.5725,5.5725,5.563,5.563,205200.0
2013-08-26 14:40:00,5.85,5.86,5.85,5.85,484800.0,5.563,5.5725,5.563,5.563,484800.0
2013-08-26 14:50:00,5.85,5.86,5.85,5.86,420000.0,5.563,5.5725,5.563,5.5725,420000.0
2013-08-26 15:00:00,5.86,5.86,5.85,5.86,565200.0,5.5725,5.5725,5.563,5.5725,565200.0
2013-08-26 15:10:00,5.86,5.86,5.79,5.8,2233200.0,5.5725,5.5725,5.5059,5.5154,2233200.0
2013-08-26 15:20:00,5.8,5.8,5.75,5.78,2175600.0,5.5154,5.5154,5.4679,5.4964,2175600.0
2013-08-26 15:30:00,5.78,5.8,5.77,5.79,1278000.0,5.4964,5.5154,5.4869,5.5059,1278000.0
2013-08-26 15:40:00,5.79,5.81,5.78,5.78,1064400.0,5.5059,5.5249,5.4964,5.4964,1064400.0
2013-08-26 15:50:00,5.78,5.79,5.76,5.76,2034000.0,5.4964,5.5059,5.4774,5.4774,2034000.0
2013-08-27 09:30:00,5.59,5.62,5.58,5.62,2920800.0,5.3157,5.3443,5.3062,5.3443,2920800.0
2013-08-27 09:40:00,5.62,5.64,5.61,5.64,1606800.0,5.3443,5.3633,5.3348,5.3633,1606800.0
2013-08-27 09:50:00,5.64,5.65,5.62,5.64,1300800.0,5.3633,5.3728,5.3443,5.3633,1300800.0
2013-08-27 10:00:00,5.63,5.65,5.6,5.61,1580400.0,5.3538,5.3728,5.3252,5.3348,1580400.0
2013-08-27 10:10:00,5.61,5.62,5.6,5.6,1011600.0,5.3348,5.3443,5.3252,5.3252,1011600.0
2013-08-27 10:20:00,5.6,5.61,5.57,5.58,1566000.0,5.3252,5.3348,5.2967,5.3062,1566000.0
2013-08-27 10:30:00,5.58,5.6,5.57,5.59,1380000.0,5.3062,5.3252,5.2967,5.3157,1380000.0
2013-08-27 10:40:00,5.59,5.61,5.58,5.58,1107600.0,5.3157,5.3348,5.3062,5.3062,1107600.0
2013-08-27 10:50:00,5.58,5.62,5.56,5.61,2034000.0,5.3062,5.3443,5.2872,5.3348,2034000.0
2013-08-27 11:00:00,5.61,5.62,5.59,5.6,600000.0,5.3348,5.3443,5.3157,5.3252,600000.0
2013-08-27 11:10:00,5.59,5.61,5.59,5.61,727200.0,5.3157,5.3348,5.3157,5.3348,727200.0
2013-08-27 11:20:00,5.61,5.63,5.6,5.62,489600.0,5.3348,5.3538,5.3252,5.3443,489600.0
2013-08-27 11:30:00,5.62,5.63,5.6,5.61,727200.0,5.3443,5.3538,5.3252,5.3348,727200.0
2013-08-27 11:40:00,5.61,5.61,5.59,5.59,613200.0,5.3348,5.3348,5.3157,5.3157,613200.0
2013-08-27 11:50:00,5.59,5.6,5.58,5.6,464400.0,5.3157,5.3252,5.3062,5.3252,464400.0
2013-08-27 12:00:00,5.6,5.6,5.56,5.58,1092000.0,5.3252,5.3252,5.2872,5.3062,1092000.0
2013-08-27 12:10:00,5.57,5.58,5.56,5.57,877200.0,5.2967,5.3062,5.2872,5.2967,877200.0
2013-08-27 12:20:00,5.57,5.58,5.56,5.57,586800.0,5.2967,5.3062,5.2872,5.2967,586800.0
2013-08-27 12:30:00,5.57,5.59,5.57,5.58,582000.0,5.2967,5.3157,5.2967,5.3062,582000.0
2013-08-27 12:40:00,5.58,5.58,5.55,5.57,1664400.0,5.3062,5.3062,5.2777,5.2967,1664400.0
2013-08-27 12:50:00,5.58,5.58,5.56,5.56,715200.0,5.3062,5.3062,5.2872,5.2872,715200.0
2013-08-27 13:00:00,5.56,5.56,5.54,5.56,690000.0,5.2872,5.2872,5.2682,5.2872,690000.0
2013-08-27 13:10:00,5.56,5.56,5.54,5.55,522000.0,5.2872,5.2872,5.2682,5.2777,522000.0
2013-08-27 13:20:00,5.55,5.55,5.52,5.53,1708800.0,5.2777,5.2777,5.2492,5.2587,1708800.0
2013-08-27 13:30:00,5.53,5.55,5.53,5.55,768000.0,5.2587,5.2777,5.2587,5.2777,768000.0
2013-08-27 13:40:00,5.55,5.57,5.54,5.57,594000.0,5.2777,5.2967,5.2682,5.2967,594000.0
2013-08-27 13:50:00,5.57,5.57,5.55,5.55,541200.0,5.2967,5.2967,5.2777,5.2777,541200.0
2013-08-27 14:00:00,5.55,5.55,5.54,5.54,615600.0,5.2777,5.2777,5.2682,5.2682,615600.0
2013-08-27 14:10:00,5.54,5.54,5.52,5.53,916800.0,5.2682,5.2682,5.2492,5.2587,916800.0
2013-08-27 14:20:00,5.53,5.53,5.5,5.51,1354800.0,5.2587,5.2587,5.2302,5.2397,1354800.0
2013-08-27 14:30:00,5.51,5.52,5.49,5.51,1226400.0,5.2397,5.2492,5.2206,5.2397,1226400.0
2013-08-27 14:40:00,5.51,5.53,5.5,5.52,1339200.0,5.2397,5.2587,5.2302,5.2492,1339200.0
2013-08-27 14:50:00,5.52,5.53,5.51,5.52,652800.0,5.2492,5.2587,5.2397,5.2492,652800.0
2013-08-27 15:00:00,5.52,5.54,5.51,5.52,1393200.0,5.2492,5.2682,5.2397,5.2492,1393200.0
2013-08-27 15:10:00,5.52,5.52,5.48,5.5,2266800.0,5.2492,5.2492,5.2111,5.2302,2266800.0
2013-08-27 15:20:00,5.49,5.51,5.48,5.49,1576800.0,5.2206,5.2397,5.2111,5.2206,1576800.0
2013-08-27 15:30:00,5.49,5.5,5.47,5.48,2306400.0,5.2206,5.2302,5.2016,5.2111,2306400.0
2013-08-27 15:40:00,5.48,5.51,5.48,5.5,2224800.0,5.2111,5.2397,5.2111,5.2302,2224800.0
2013-08-27 15:50:00,5.5,5.51,5.48,5.49,2582400.0,5.2302,5.2397,5.2111,5.2206,2582400.0
2013-08-28 09:30:00,5.47,5.5,5.45,5.5,2172000.0,5.2016,5.2302,5.1826,5.2302,2172000.0
2013-08-28 09:40:00,5.5,5.52,5.5,5.52,1581600.0,5.2302,5.2492,5.2302,5.2492,1581600.0
2013-08-28 09:50:00,5.52,5.53,5.5,5.5,1059600.0,5.2492,5.2587,5.2302,5.2302,1059600.0
2013-08-28 10:00:00,5.49,5.52,5.49,5.49,1231200.0,5.2206,5.2492,5.2206,5.2206,1231200.0
2013-08-28 10:10:00,5.49,5.53,5.49,5.53,627600.0,5.2206,5.2587,5.2206,5.2587,627600.0
2013-08-28 10:20:00,5.53,5.53,5.51,5.52,958800.0,5.2587,5.2587,5.2397,5.2492,958800.0
2013-08-28 10:30:00,5.52,5.54,5.51,5.54,1396800.0,5.2492,5.2682,5.2397,5.2682,1396800.0
2013-08-28 10:40:00,5.54,5.54,5.52,5.53,594000.0,5.2682,5.2682,5.2492,5.2587,594000.0
2013-08-28 10:50:00,5.53,5.55,5.53,5.54,1945200.0,5.2587,5.2777,5.2587,5.2682,1945200.0
2013-08-28 11:00:00,5.55,5.55,5.54,5.55,1773600.0,5.2777,5.2777,5.2682,5.2777,1773600.0
2013-08-28 11:10:00,5.55,5.56,5.54,5.54,912000.0,5.2777,5.2872,5.2682,5.2682,912000.0
2013-08-28 11:20:00,5.54,5.56,5.54,5.54,772800.0,5.2682,5.2872,5.2682,5.2682,772800.0
2013-08-28 11:30:00,5.54,5.55,5.53,5.54,1258800.0,5.2682,5.2777,5.2587,5.2682,1258800.0
2013-08-28 11:40:00,5.54,5.55,5.53,5.55,1711200.0,5.2682,5.2777,5.2587,5.2777,1711200.0
2013-08-28 11:50:00,5.55,5.58,5.55,5.57,1070400.0,5.2777,5.3062,5.2777,5.2967,1070400.0
2013-08-28 12:00:00,5.57,5.57,5.56,5.57,356400.0,5.2967,5.2967,5.2872,5.2967,356400.0
2013-08-28 12:10:00,5.57,5.57,5.56,5.56,246000.0,5.2967,5.2967,5.2872,5.2872,246000.0
2013-08-28 12:20:00,5.57,5.58,5.56,5.58,385200.0,5.2967,5.3062,5.2872,5.3062,385200.0
2013-08-28 12:30:00,5.58,5.58,5.58,5.58,507600.0,5.3062,5.3062,5.3062,5.3062,507600.0
2013-08-28 12:40:00,5.58,5.59,5.57,5.58,568800.0,5.3062,5.3157,5.2967,5.3062,568800.0
2013-08-28 12:50:00,5.58,5.59,5.58,5.59,370800.0,5.3062,5.3157,5.3062,5.3157,370800.0
2013-08-28 13:00:00,5.59,5.6,5.59,5.59,482400.0,5.3157,5.3252,5.3157,5.3157,482400.0
2013-08-28 13:10:00,5.59,5.59,5.57,5.58,908400.0,5.3157,5.3157,5.2967,5.3062,908400.0
2013-08-28 13:20:00,5.58,5.59,5.57,5.59,247200.0,5.3062,5.3157,5.2967,5.3157,247200.0
2013-08-28 13:30:00,5.59,5.59,5.57,5.58,457200.0,5.3157,5.3157,5.2967,5.3062,457200.0
2013-08-28 13:40:00,5.58,5.59,5.58,5.59,451200.0,5.3062,5.3157,5.3062,5.3157,451200.0
2013-08-28 13:50:00,5.59,5.59,5.58,5.59,387600.0,5.3157,5.3157,5.3062,5.3157,387600.0
2013-08-28 14:00:00,5.59,5.59,5.57,5.57,517200.0,5.3157,5.3157,5.2967,5.2967,517200.0
2013-08-28 14:10:00,5.57,5.58,5.55,5.55,992400.0,5.2967,5.3062,5.2777,5.2777,992400.0
2013-08-28 14:20:00,5.56,5.57,5.56,5.56,236400.0,5.2872,5.2967,5.2872,5.2872,236400.0
2013-08-28 14:30:00,5.56,5.56,5.54,5.55,382800.0,5.2872,5.2872,5.2682,5.2777,382800.0
2013-08-28 14:40:00,5.55,5.55,5.53,5.55,1261200.0,5.2777,5.2777,5.2587,5.2777,1261200.0
2013-08-28 14:50:00,5.55,5.56,5.55,5.55,222000.0,5.2777,5.2872,5.2777,5.2777,222000.0
2013-08-28 15:00:00,5.55,5.57,5.54,5.57,589200.0,5.2777,5.2967,5.2682,5.2967,589200.0
2013-08-28 15:10:00,5.57,5.59,5.57,5.57,1407600.0,5.2967,5.3157,5.2967,5.2967,1407600.0
2013-08-28 15:20:00,5.57,5.59,5.57,5.57,280800.0,5.2967,5.3157,5.2967,5.2967,280800.0
2013-08-28 15:30:00,5.58,5.59,5.57,5.57,374400.0,5.3062,5.3157,5.2967,5.2967,374400.0
2013-08-28 15:40:00,5.57,5.57,5.54,5.55,870000.0,5.2967,5.2967,5.2682,5.2777,870000.0
2013-08-28 15:50:00,5.55,5.55,5.53,5.54,1689600.0,5.2777,5.2777,5.2587,5.2682,1689600.0
2013-08-29 09:30:00,5.5,5.55,5.49,5.54,1720800.0,5.2302,5.2777,5.2206,5.2682,1720800.0
2013-08-29 09:40:00,5.55,5.57,5.55,5.56,1081200.0,5.2777,5.2967,5.2777,5.2872,1081200.0
2013-08-29 09:50:00,5.56,5.59,5.56,5.57,1270800.0,5.2872,5.3157,5.2872,5.2967,1270800.0
2013-08-29 10:00:00,5.57,5.59,5.57,5.59,751200.0,5.2967,5.3157,5.2967,5.3157,751200.0
2013-08-29 10:10:00,5.59,5.6,5.57,5.6,1591200.0,5.3157,5.3252,5.2967,5.3252,1591200.0
2013-08-29 10:20:00,5.6,5.6,5.58,5.58,1050000.0,5.3252,5.3252,5.3062,5.3062,1050000.0
2013-08-29 10:30:00,5.58,5.62,5.58,5.62,1100400.0,5.3062,5.3443,5.3062,5.3443,1100400.0
2013-08-29 10:40:00,5.62,5.64,5.62,5.63,1263600.0,5.3443,5.3633,5.3443,5.3538,1263600.0
2013-08-29 10:50:00,5.63,5.64,5.63,5.63,614400.0,5.3538,5.3633,5.3538,5.3538,614400.0
2013-08-29 11:00:00,5.63,5.64,5.63,5.63,459600.0,5.3538,5.3633,5.3538,5.3538,459600.0
2013-08-29 11:10:00,5.63,5.64,5.63,5.63,716400.0,5.3538,5.3633,5.3538,5.3538,716400.0
2013-08-29 11:20:00,5.64,5.65,5.63,5.65,710400.0,5.3633,5.3728,5.3538,5.3728,710400.0
2013-08-29 11:30:00,5.65,5.65,5.64,5.64,616800.0,5.3728,5.3728,5.3633,5.3633,616800.0
2013-08-29 11:40:00,5.64,5.65,5.64,5.64,427200.0,5.3633,5.3728,5.3633,5.3633,427200.0
2013-08-29 11:50:00,5.64,5.65,5.64,5.65,376800.0,5.3633,5.3728,5.3633,5.3728,376800.0
2013-08-29 12:00:00,5.65,5.65,5.64,5.64,507600.0,5.3728,5.3728,5.3633,5.3633,507600.0
2013-08-29 12:10:00,5.64,5.64,5.62,5.63,600000.0,5.3633,5.3633,5.3443,5.3538,600000.0
2013-08-29 12:20:00,5.63,5.64,5.63,5.63,322800.0,5.3538,5.3633,5.3538,5.3538,322800.0
2013-08-29 12:30:00,5.63,5.63,5.61,5.62,452400.0,5.3538,5.3538,5.3348,5.3443,452400.0
2013-08-29 12:40:00,5.62,5.62,5.61,5.62,348000.0,5.3443,5.3443,5.3348,5.3443,348000.0
2013-08-29 12:50:00,5.62,5.62,5.61,5.62,295200.0,5.3443,5.3443,5.3348,5.3443,295200.0
2013-08-29 13:00:00,5.62,5.64,5.62,5.64,444000.0,5.3443,5.3633,5.3443,5.3633,444000.0
2013-08-29 13:10:00,5.64,5.64,5.62,5.63,386400.0,5.3633,5.3633,5.3443,5.3538,386400.0
2013-08-29 13:20:00,5.63,5.63,5.6,5.61,741600.0,5.3538,5.3538,5.3252,5.3348,741600.0
2013-08-29 13:30:00,5.6,5.6,5.58,5.59,621600.0,5.3252,5.3252,5.3062,5.3157,621600.0
2013-08-29 13:40:00,5.59,5.6,5.59,5.6,193200.0,5.3157,5.3252,5.3157,5.3252,193200.0
2013-08-29 13:50:00,5.59,5.6,5.58,5.59,508800.0,5.3157,5.3252,5.3062,5.3157,508800.0
2013-08-29 14:00:00,5.59,5.61,5.58,5.61,606000.0,5.3157,5.3348,5.3062,5.3348,606000.0
2013-08-29 14:10:00,5.61,5.61,5.59,5.6,442800.0,5.3348,5.3348,5.3157,5.3252,442800.0
2013-08-29 14:20:00,5.6,5.61,5.6,5.6,297600.0,5.3252,5.3348,5.3252,5.3252,297600.0
2013-08-29 14:30:00,5.61,5.62,5.61,5.61,348000.0,5.3348,5.3443,5.3348,5.3348,348000.0
2013-08-29 14:40:00,5.61,5.62,5.61,5.62,112800.0,5.3348,5.3443,5.3348,5.3443,112800.0
2013-08-29 14:50:00,5.62,5.62,5.61,5.61,399600.0,5.3443,5.3443,5.3348,5.3348,399600.0
2013-08-29 15:00:00,5.61,5.61,5.59,5.6,572400.0,5.3348,5.3348,5.3157,5.3252,572400.0
2013-08-29 15:10:00,5.6,5.61,5.6,5.6,324000.0,5.3252,5.3348,5.3252,5.3252,324000.0
2013-08-29 15:20:00,5.6,5.6,5.57,5.58,704400.0,5.3252,5.3252,5.2967,5.3062,704400.0
2013-08-29 15:30:00,5.57,5.58,5.55,5.56,1062000.0,5.2967,5.3062,5.2777,5.2872,1062000.0
2013-08-29 15:40:00,5.56,5.58,5.56,5.58,702000.0,5.2872,5.3062,5.2872,5.3062,702000.0
2013-08-29 15:50:00,5.57,5.58,5.56,5.56,667200.0,5.2967,5.3062,5.2872,5.2872,667200.0
2013-08-30 09:30:00,5.6,5.6,5.55,5.57,1314000.0,5.3252,5.3252,5.2777,5.2967,1314000.0
2013-08-30 09:40:00,5.57,5.58,5.55,5.56,999600.0,5.2967,5.3062,5.2777,5.2872,999600.0
2013-08-30 09:50:00,5.56,5.58,5.55,5.56,1000800.0,5.2872,5.3062,5.2777,5.2872,1000800.0
2013-08-30 10:00:00,5.56,5.56,5.53,5.54,1191600.0,5.2872,5.2872,5.2587,5.2682,1191600.0
2013-08-30 10:10:00,5.54,5.54,5.52,5.54,1532400.0,5.2682,5.2682,5.2492,5.2682,1532400.0
2013-08-30 10:20:00,5.54,5.55,5.53,5.53,783600.0,5.2682,5.2777,5.2587,5.2587,783600.0
2013-08-30 10:30:00,5.53,5.55,5.53,5.54,1177200.0,5.2587,5.2777,5.2587,5.2682,1177200.0
2013-08-30 10:40:00,5.54,5.54,5.5,5.52,1328400.0,5.2682,5.2682,5.2302,5.2492,1328400.0
2013-08-30 10:50:00,5.51,5.52,5.5,5.51,960000.0,5.2397,5.2492,5.2302,5.2397,960000.0
2013-08-30 11:00:00,5.51,5.53,5.5,5.52,871200.0,5.2397,5.2587,5.2302,5.2492,871200.0
2013-08-30 11:10:00,5.52,5.54,5.52,5.52,633600.0,5.2492,5.2682,5.2492,5.2492,633600.0
2013-08-30 11:20:00,5.53,5.53,5.51,5.51,434400.0,5.2587,5.2587,5.2397,5.2397,434400.0
2013-08-30 11:30:00,5.51,5.52,5.5,5.5,1030800.0,5.2397,5.2492,5.2302,5.2302,1030800.0
2013-08-30 11:40:00,5.5,5.52,5.49,5.52,1021200.0,5.2302,5.2492,5.2206,5.2492,1021200.0
2013-08-30 11:50:00,5.51,5.51,5.5,5.5,388800.0,5.2397,5.2397,5.2302,5.2302,388800.0
2013-08-30 12:00:00,5.5,5.52,5.5,5.51,435600.0,5.2302,5.2492,5.2302,5.2397,435600.0
2013-08-30 12:10:00,5.51,5.53,5.51,5.52,634800.0,5.2397,5.2587,5.2397,5.2492,634800.0
2013-08-30 12:20:00,5.52,5.53,5.51,5.52,403200.0,5.2492,5.2587,5.2397,5.2492,403200.0
2013-08-30 12:30:00,5.52,5.53,5.51,5.51,328800.0,5.2492,5.2587,5.2397,5.2397,328800.0
2013-08-30 12:40:00,5.51,5.52,5.51,5.52,421200.0,5.2397,5.2492,5.2397,5.2492,421200.0
2013-08-30 12:50:00,5.52,5.53,5.51,5.52,668400.0,5.2492,5.2587,5.2397,5.2492,668400.0
2013-08-30 13:00:00,5.52,5.52,5.47,5.47,2088000.0,5.2492,5.2492,5.2016,5.2016,2088000.0
2013-08-30 13:10:00,5.47,5.55,5.47,5.54,2983200.0,5.2016,5.2777,5.2016,5.2682,2983200.0
2013-08-30 13:20:00,5.54,5.54,5.51,5.53,1144800.0,5.2682,5.2682,5.2397,5.2587,1144800.0
2013-08-30 13:30:00,5.53,5.53,5.52,5.52,694800.0,5.2587,5.2587,5.2492,5.2492,694800.0
2013-08-30 13:40:00,5.52,5.54,5.51,5.53,1034400.0,5.2492,5.2682,5.2397,5.2587,1034400.0
2013-08-30 13:50:00,5.53,5.54,5.5,5.5,1020000.0,5.2587,5.2682,5.2302,5.2302,1020000.0
2013-08-30 14:00:00,5.5,5.51,5.49,5.5,878400.0,5.2302,5.2397,5.2206,5.2302,878400.0
2013-08-30 14:10:00,5.51,5.51,5.5,5.51,350400.0,5.2397,5.2397,5.2302,5.2397,350400.0
2013-08-30 14:20:00,5.51,5.52,5.51,5.51,361200.0,5.2397,5.2492,5.2397,5.2397,361200.0
2013-08-30 14:30:00,5.51,5.54,5.51,5.54,812400.0,5.2397,5.2682,5.2397,5.2682,812400.0
2013-08-30 14:40:00,5.53,5.54,5.52,5.53,393600.0,5.2587,5.2682,5.2492,5.2587,393600.0
2013-08-30 14:50:00,5.53,5.54,5.53,5.53,746400.0,5.2587,5.2682,5.2587,5.2587,746400.0
2013-08-30 15:00:00,5.53,5.54,5.52,5.52,578400.0,5.2587,5.2682,5.2492,5.2492,578400.0
2013-08-30 15:10:00,5.52,5.55,5.52,5.54,552000.0,5.2492,5.2777,5.2492,5.2682,552000.0
2013-08-30 15:20:00,5.54,5.54,5.52,5.53,573600.0,5.2682,5.2682,5.2492,5.2587,573600.0
2013-08-30 15:30:00,5.53,5.53,5.51,5.51,728400.0,5.2587,5.2587,5.2397,5.2397,728400.0
2013-08-30 15:40:00,5.51,5.51,5.48,5.49,1986000.0,5.2397,5.2397,5.2111,5.2206,1986000.0
2013-08-30 15:50:00,5.49,5.53,5.46,5.5,3373200.0,5.2206,5.2587,5.1921,5.2302,3373200.0
2013-09-03 09:30:00,5.67,5.7,5.67,5.69,2522400.0,5.3918,5.4203,5.3918,5.4108,2522400.0
2013-09-03 09:40:00,5.69,5.7,5.68,5.68,856800.0,5.4108,5.4203,5.4013,5.4013,856800.0
2013-09-03 09:50:00,5.68,5.69,5.67,5.68,496800.0,5.4013,5.4108,5.3918,5.4013,496800.0
2013-09-03 10:00:00,5.69,5.69,5.65,5.67,1245600.0,5.4108,5.4108,5.3728,5.3918,1245600.0
2013-09-03 10:10:00,5.67,5.69,5.66,5.66,745200.0,5.3918,5.4108,5.3823,5.3823,745200.0
2013-09-03 10:20:00,5.66,5.66,5.65,5.66,620400.0,5.3823,5.3823,5.3728,5.3823,620400.0
2013-09-03 10:30:00,5.66,5.68,5.65,5.68,466800.0,5.3823,5.4013,5.3728,5.4013,466800.0
2013-09-03 10:40:00,5.67,5.68,5.67,5.67,414000.0,5.3918,5.4013,5.3918,5.3918,414000.0
2013-09-03 10:50:00,5.68,5.68,5.65,5.65,654000.0,5.4013,5.4013,5.3728,5.3728,654000.0
2013-09-03 11:00:00,5.66,5.67,5.65,5.66,262800.0,5.3823,5.3918,5.3728,5.3823,262800.0
2013-09-03 11:10:00,5.67,5.67,5.64,5.64,475200.0,5.3918,5.3918,5.3633,5.3633,475200.0
2013-09-03 11:20:00,5.64,5.64,5.59,5.59,1527600.0,5.3633,5.3633,5.3157,5.3157,1527600.0
2013-09-03 11:30:00,5.59,5.6,5.58,5.6,825600.0,5.3157,5.3252,5.3062,5.3252,825600.0
2013-09-03 11:40:00,5.6,5.6,5.57,5.59,900000.0,5.3252,5.3252,5.2967,5.3157,900000.0
2013-09-03 11:50:00,5.59,5.6,5.58,5.59,385200.0,5.3157,5.3252,5.3062,5.3157,385200.0
2013-09-03 12:00:00,5.59,5.6,5.58,5.6,577200.0,5.3157,5.3252,5.3062,5.3252,577200.0
2013-09-03 12:10:00,5.6,5.6,5.57,5.57,600000.0,5.3252,5.3252,5.2967,5.2967,600000.0
2013-09-03 12:20:00,5.57,5.59,5.57,5.58,272400.0,5.2967,5.3157,5.2967,5.3062,272400.0
2013-09-03 12:30:00,5.58,5.59,5.57,5.58,421200.0,5.3062,5.3157,5.2967,5.3062,421200.0
2013-09-03 12:40:00,5.58,5.58,5.55,5.55,975600.0,5.3062,5.3062,5.2777,5.2777,975600.0
2013-09-03 12:50:00,5.56,5.56,5.54,5.55,276000.0,5.2872,5.2872,5.2682,5.2777,276000.0
2013-09-03 13:00:00,5.55,5.55,5.53,5.55,637200.0,5.2777,5.2777,5.2587,5.2777,637200.0
2013-09-03 13:10:00,5.55,5.56,5.53,5.54,608400.0,5.2777,5.2872,5.2587,5.2682,608400.0
2013-09-03 13:20:00,5.54,5.56,5.53,5.56,537600.0,5.2682,5.2872,5.2587,5.2872,537600.0
2013-09-03 13:30:00,5.56,5.56,5.55,5.56,289200.0,5.2872,5.2872,5.2777,5.2872,289200.0
2013-09-03 13:40:00,5.56,5.56,5.52,5.53,652800.0,5.2872,5.2872,5.2492,5.2587,652800.0
2013-09-03 13:50:00,5.53,5.54,5.52,5.53,486000.0,5.2587,5.2682,5.2492,5.2587,486000.0
2013-09-03 14:00:00,5.53,5.55,5.53,5.54,420000.0,5.2587,5.2777,5.2587,5.2682,420000.0
2013-09-03 14:10:00,5.55,5.56,5.55,5.55,482400.0,5.2777,5.2872,5.2777,5.2777,482400.0
2013-09-03 14:20:00,5.55,5.55,5.52,5.54,490800.0,5.2777,5.2777,5.2492,5.2682,490800.0
2013-09-03 14:30:00,5.54,5.55,5.53,5.54,280800.0,5.2682,5.2777,5.2587,5.2682,280800.0
2013-09-03 14:40:00,5.54,5.54,5.52,5.54,248400.0,5.2682,5.2682,5.2492,5.2682,248400.0
2013-09-03 14:50:00,5.54,5.56,5.52,5.55,511200.0,5.2682,5.2872,5.2492,5.2777,511200.0
2013-09-03 15:00:00,5.56,5.59,5.55,5.58,1291200.0,5.2872,5.3157,5.2777,5.3062,1291200.0
2013-09-03 15:10:00,5.58,5.6,5.58,5.58,504000.0,5.3062,5.3252,5.3062,5.3062,504000.0
2013-09-03 15:20:00,5.58,5.59,5.57,5.57,373200.0,5.3062,5.3157,5.2967,5.2967,373200.0
2013-09-03 15:30:00,5.58,5.59,5.58,5.59,603600.0,5.3062,5.3157,5.3062,5.3157,603600.0
2013-09-03 15:40:00,5.59,5.6,5.56,5.56,1526400.0,5.3157,5.3252,5.2872,5.2872,1526400.0
2013-09-03 15:50:00,5.57,5.58,5.56,5.58,1296000.0,5.2967,5.3062,5.2872,5.3062,1296000.0
2013-09-04 09:30:00,5.59,5.6,5.56,5.58,910800.0,5.3157,5.3252,5.2872,5.3062,910800.0
2013-09-04 09:40:00,5.58,5.62,5.58,5.62,1209600.0,5.3062,5.3443,5.3062,5.3443,1209600.0
2013-09-04 09:50:00,5.62,5.64,5.62,5.63,1042800.0,5.3443,5.3633,5.3443,5.3538,1042800.0
2013-09-04 10:00:00,5.63,5.66,5.63,5.66,746400.0,5.3538,5.3823,5.3538,5.3823,746400.0
2013-09-04 10:10:00,5.66,5.67,5.66,5.67,757200.0,5.3823,5.3918,5.3823,5.3918,757200.0
2013-09-04 10:20:00,5.67,5.68,5.66,5.68,626400.0,5.3918,5.4013,5.3823,5.4013,626400.0
2013-09-04 10:30:00,5.68,5.68,5.67,5.68,423600.0,5.4013,5.4013,5.3918,5.4013,423600.0
2013-09-04 10:40:00,5.68,5.68,5.67,5.67,453600.0,5.4013,5.4013,5.3918,5.3918,453600.0
2013-09-04 10:50:00,5.67,5.68,5.67,5.68,1074000.0,5.3918,5.4013,5.3918,5.4013,1074000.0
2013-09-04 11:00:00,5.68,5.7,5.68,5.7,1005600.0,5.4013,5.4203,5.4013,5.4203,1005600.0
2013-09-04 11:10:00,5.7,5.7,5.69,5.69,724800.0,5.4203,5.4203,5.4108,5.4108,724800.0
2013-09-04 11:20:00,5.69,5.7,5.69,5.7,508800.0,5.4108,5.4203,5.4108,5.4203,508800.0
2013-09-04 11:30:00,5.7,5.71,5.7,5.7,494400.0,5.4203,5.4299,5.4203,5.4203,494400.0
2013-09-04 11:40:00,5.7,5.72,5.7,5.72,607200.0,5.4203,5.4394,5.4203,5.4394,607200.0
2013-09-04 11:50:00,5.72,5.74,5.72,5.74,585600.0,5.4394,5.4584,5.4394,5.4584,585600.0
2013-09-04 12:00:00,5.74,5.74,5.73,5.74,394800.0,5.4584,5.4584,5.4489,5.4584,394800.0
2013-09-04 12:10:00,5.74,5.74,5.73,5.73,477600.0,5.4584,5.4584,5.4489,5.4489,477600.0
2013-09-04 12:20:00,5.73,5.73,5.73,5.73,472800.0,5.4489,5.4489,5.4489,5.4489,472800.0
2013-09-04 12:30:00,5.73,5.74,5.73,5.74,234000.0,5.4489,5.4584,5.4489,5.4584,234000.0
2013-09-04 12:40:00,5.74,5.74,5.73,5.73,376800.0,5.4584,5.4584,5.4489,5.4489,376800.0
2013-09-04 12:50:00,5.73,5.74,5.73,5.73,398400.0,5.4489,5.4584,5.4489,5.4489,398400.0
2013-09-04 13:00:00,5.73,5.73,5.73,5.73,213600.0,5.4489,5.4489,5.4489,5.4489,213600.0
2013-09-04 13:10:00,5.73,5.75,5.73,5.75,466800.0,5.4489,5.4679,5.4489,5.4679,466800.0
2013-09-04 13:20:00,5.74,5.75,5.74,5.75,439200.0,5.4584,5.4679,5.4584,5.4679,439200.0
2013-09-04 13:30:00,5.75,5.75,5.74,5.74,430800.0,5.4679,5.4679,5.4584,5.4584,430800.0
2013-09-04 13:40:00,5.74,5.75,5.73,5.73,397200.0,5.4584,5.4679,5.4489,5.4489,397200.0
2013-09-04 13:50:00,5.73,5.73,5.72,5.72,404400.0,5.4489,5.4489,5.4394,5.4394,404400.0
2013-09-04 14:00:00,5.72,5.74,5.72,5.72,736800.0,5.4394,5.4584,5.4394,5.4394,736800.0
2013-09-04 14:10:00,5.72,5.73,5.72,5.73,261600.0,5.4394,5.4489,5.4394,5.4489,261600.0
2013-09-04 14:20:00,5.73,5.73,5.72,5.72,226800.0,5.4489,5.4489,5.4394,5.4394,226800.0
2013-09-04 14:30:00,5.72,5.73,5.72,5.72,206400.0,5.4394,5.4489,5.4394,5.4394,206400.0
2013-09-04 14:40:00,5.72,5.73,5.72,5.73,356400.0,5.4394,5.4489,5.4394,5.4489,356400.0
2013-09-04 14:50:00,5.73,5.74,5.72,5.74,291600.0,5.4489,5.4584,5.4394,5.4584,291600.0
2013-09-04 15:00:00,5.74,5.74,5.73,5.74,403200.0,5.4584,5.4584,5.4489,5.4584,403200.0
2013-09-04 15:10:00,5.74,5.75,5.73,5.75,385200.0,5.4584,5.4679,5.4489,5.4679,385200.0
2013-09-04 15:20:00,5.75,5.75,5.71,5.72,1884000.0,5.4679,5.4679,5.4299,5.4394,1884000.0
2013-09-04 15:30:00,5.72,5.73,5.7,5.71,831600.0,5.4394,5.4489,5.4203,5.4299,831600.0
2013-09-04 15:40:00,5.71,5.73,5.7,5.73,997200.0,5.4299,5.4489,5.4203,5.4489,997200.0
2013-09-04 15:50:00,5.73,5.73,5.7,5.72,1512000.0,5.4489,5.4489,5.4203,5.4394,1512000.0
2013-09-05 09:30:00,5.73,5.77,5.72,5.77,1292400.0,5.4489,5.4869,5.4394,5.4869,1292400.0
2013-09-05 09:40:00,5.77,5.79,5.76,5.79,1311600.0,5.4869,5.5059,5.4774,5.5059,1311600.0
2013-09-05 09:50:00,5.79,5.79,5.77,5.79,750000.0,5.5059,5.5059,5.4869,5.5059,750000.0
2013-09-05 10:00:00,5.78,5.79,5.76,5.77,1374000.0,5.4964,5.5059,5.4774,5.4869,1374000.0
2013-09-05 10:10:00,5.78,5.79,5.77,5.78,576000.0,5.4964,5.5059,5.4869,5.4964,576000.0
2013-09-05 10:20:00,5.78,5.78,5.77,5.77,1294800.0,5.4964,5.4964,5.4869,5.4869,1294800.0
2013-09-05 10:30:00,5.78,5.78,5.74,5.75,984000.0,5.4964,5.4964,5.4584,5.4679,984000.0
2013-09-05 10:40:00,5.75,5.76,5.74,5.75,862800.0,5.4679,5.4774,5.4584,5.4679,862800.0
2013-09-05 10:50:00,5.75,5.77,5.73,5.74,403200.0,5.4679,5.4869,5.4489,5.4584,403200.0
2013-09-05 11:00:00,5.74,5.75,5.74,5.75,253200.0,5.4584,5.4679,5.4584,5.4679,253200.0
2013-09-05 11:10:00,5.75,5.76,5.75,5.75,462000.0,5.4679,5.4774,5.4679,5.4679,462000.0
2013-09-05 11:20:00,5.75,5.76,5.74,5.75,427200.0,5.4679,5.4774,5.4584,5.4679,427200.0
2013-09-05 11:30:00,5.75,5.77,5.75,5.76,493200.0,5.4679,5.4869,5.4679,5.4774,493200.0
2013-09-05 11:40:00,5.76,5.77,5.76,5.76,303600.0,5.4774,5.4869,5.4774,5.4774,303600.0
2013-09-05 11:50:00,5.77,5.77,5.76,5.77,201600.0,5.4869,5.4869,5.4774,5.4869,201600.0
2013-09-05 12:00:00,5.76,5.77,5.76,5.76,286800.0,5.4774,5.4869,5.4774,5.4774,286800.0
2013-09-05 12:10:00,5.76,5.76,5.75,5.75,230400.0,5.4774,5.4774,5.4679,5.4679,230400.0
2013-09-05 12:20:00,5.76,5.76,5.75,5.75,94800.0,5.4774,5.4774,5.4679,5.4679,94800.0
2013-09-05 12:30:00,5.75,5.75,5.75,5.75,312000.0,5.4679,5.4679,5.4679,5.4679,312000.0
2013-09-05 12:40:00,5.75,5.76,5.75,5.75,84000.0,5.4679,5.4774,5.4679,5.4679,84000.0
2013-09-05 12:50:00,5.75,5.76,5.75,5.75,172800.0,5.4679,5.4774,5.4679,5.4679,172800.0
2013-09-05 13:00:00,5.75,5.76,5.75,5.75,223200.0,5.4679,5.4774,5.4679,5.4679,223200.0
2013-09-05 13:10:00,5.75,5.75,5.74,5.75,182400.0,5.4679,5.4679,5.4584,5.4679,182400.0
2013-09-05 13:20:00,5.75,5.76,5.75,5.75,294000.0,5.4679,5.4774,5.4679,5.4679,294000.0
2013-09-05 13:30:00,5.76,5.76,5.75,5.76,171600.0,5.4774,5.4774,5.4679,5.4774,171600.0
2013-09-05 13:40:00,5.76,5.77,5.76,5.76,410400.0,5.4774,5.4869,5.4774,5.4774,410400.0
2013-09-05 13:50:00,5.76,5.77,5.75,5.75,360000.0,5.4774,5.4869,5.4679,5.4679,360000.0
2013-09-05 14:00:00,5.75,5.76,5.74,5.76,228000.0,5.4679,5.4774,5.4584,5.4774,228000.0
2013-09-05 14:10:00,5.75,5.76,5.75,5.76,291600.0,5.4679,5.4774,5.4679,5.4774,291600.0
2013-09-05 14:20:00,5.76,5.76,5.75,5.76,181200.0,5.4774,5.4774,5.4679,5.4774,181200.0
2013-09-05 14:30:00,5.76,5.76,5.76,5.76,282000.0,5.4774,5.4774,5.4774,5.4774,282000.0
2013-09-05 14:40:00,5.76,5.76,5.76,5.76,207600.0,5.4774,5.4774,5.4774,5.4774,207600.0
2013-09-05 14:50:00,5.76,5.77,5.76,5.77,331200.0,5.4774,5.4869,5.4774,5.4869,331200.0
2013-09-05 15:00:00,5.77,5.77,5.76,5.76,333600.0,5.4869,5.4869,5.4774,5.4774,333600.0
2013-09-05 15:10:00,5.76,5.76,5.76,5.76,151200.0,5.4774,5.4774,5.4774,5.4774,151200.0
2013-09-05 15:20:00,5.76,5.76,5.75,5.76,112800.0,5.4774,5.4774,5.4679,5.4774,112800.0
2013-09-05 15:30:00,5.75,5.76,5.74,5.75,402000.0,5.4679,5.4774,5.4584,5.4679,402000.0
2013-09-05 15:40:00,5.75,5.75,5.74,5.74,410400.0,5.4679,5.4679,5.4584,5.4584,410400.0
2013-09-05 15:50:00,5.74,5.75,5.73,5.74,801600.0,5.4584,5.4679,5.4489,5.4584,801600.0
2013-09-06 09:30:00,5.8,5.82,5.77,5.78,1195200.0,5.5154,5.5345,5.4869,5.4964,1195200.0
2013-09-06 09:40:00,5.77,5.77,5.63,5.68,3838800.0,5.4869,5.4869,5.3538,5.4013,3838800.0
2013-09-06 09:50:00,5.68,5.69,5.65,5.66,1180800.0,5.4013,5.4108,5.3728,5.3823,1180800.0
2013-09-06 10:00:00,5.66,5.66,5.59,5.65,1992000.0,5.3823,5.3823,5.3157,5.3728,1992000.0
2013-09-06 10:10:00,5.65,5.69,5.64,5.68,1693200.0,5.3728,5.4108,5.3633,5.4013,1693200.0
2013-09-06 10:20:00,5.68,5.7,5.67,5.69,634800.0,5.4013,5.4203,5.3918,5.4108,634800.0
2013-09-06 10:30:00,5.69,5.71,5.69,5.7,483600.0,5.4108,5.4299,5.4108,5.4203,483600.0
2013-09-06 10:40:00,5.7,5.76,5.7,5.75,1170000.0,5.4203,5.4774,5.4203,5.4679,1170000.0
2013-09-06 10:50:00,5.75,5.78,5.74,5.77,1119600.0,5.4679,5.4964,5.4584,5.4869,1119600.0
2013-09-06 11:00:00,5.78,5.81,5.78,5.79,1000800.0,5.4964,5.5249,5.4964,5.5059,1000800.0
2013-09-06 11:10:00,5.8,5.81,5.78,5.79,398400.0,5.5154,5.5249,5.4964,5.5059,398400.0
2013-09-06 11:20:00,5.79,5.8,5.78,5.8,315600.0,5.5059,5.5154,5.4964,5.5154,315600.0
2013-09-06 11:30:00,5.8,5.81,5.79,5.81,424800.0,5.5154,5.5249,5.5059,5.5249,424800.0
2013-09-06 11:40:00,5.81,5.81,5.8,5.8,206400.0,5.5249,5.5249,5.5154,5.5154,206400.0
2013-09-06 11:50:00,5.8,5.81,5.79,5.8,392400.0,5.5154,5.5249,5.5059,5.5154,392400.0
2013-09-06 12:00:00,5.8,5.81,5.8,5.8,242400.0,5.5154,5.5249,5.5154,5.5154,242400.0
2013-09-06 12:10:00,5.8,5.81,5.8,5.81,158400.0,5.5154,5.5249,5.5154,5.5249,158400.0
2013-09-06 12:20:00,5.81,5.81,5.8,5.8,135600.0,5.5249,5.5249,5.5154,5.5154,135600.0
2013-09-06 12:30:00,5.8,5.8,5.78,5.78,235200.0,5.5154,5.5154,5.4964,5.4964,235200.0
2013-09-06 12:40:00,5.78,5.78,5.77,5.78,346800.0,5.4964,5.4964,5.4869,5.4964,346800.0
2013-09-06 12:50:00,5.78,5.79,5.77,5.79,67200.0,5.4964,5.5059,5.4869,5.5059,67200.0
2013-09-06 13:00:00,5.79,5.8,5.79,5.8,219600.0,5.5059,5.5154,5.5059,5.5154,219600.0
2013-09-06 13:10:00,5.8,5.82,5.8,5.82,117600.0,5.5154,5.5345,5.5154,5.5345,117600.0
2013-09-06 13:20:00,5.82,5.82,5.8,5.8,200400.0,5.5345,5.5345,5.5154,5.5154,200400.0
2013-09-06 13:30:00,5.8,5.81,5.8,5.81,199200.0,5.5154,5.5249,5.5154,5.5249,199200.0
2013-09-06 13:40:00,5.8,5.83,5.8,5.83,531600.0,5.5154,5.544,5.5154,5.544,531600.0
2013-09-06 13:50:00,5.83,5.84,5.83,5.83,738000.0,5.544,5.5535,5.544,5.544,738000.0
2013-09-06 14:00:00,5.83,5.85,5.83,5.84,475200.0,5.544,5.563,5.544,5.5535,475200.0
2013-09-06 14:10:00,5.84,5.84,5.82,5.83,249600.0,5.5535,5.5535,5.5345,5.544,249600.0
2013-09-06 14:20:00,5.82,5.83,5.82,5.83,133200.0,5.5345,5.544,5.5345,5.544,133200.0
2013-09-06 14:30:00,5.84,5.84,5.83,5.83,284400.0,5.5535,5.5535,5.544,5.544,284400.0
2013-09-06 14:40:00,5.84,5.84,5.82,5.83,296400.0,5.5535,5.5535,5.5345,5.544,296400.0
2013-09-06 14:50:00,5.83,5.84,5.81,5.81,277200.0,5.544,5.5535,5.5249,5.5249,277200.0
2013-09-06 15:00:00,5.81,5.82,5.79,5.79,554400.0,5.5249,5.5345,5.5059,5.5059,554400.0
2013-09-06 15:10:00,5.79,5.8,5.77,5.79,816000.0,5.5059,5.5154,5.4869,5.5059,816000.0
2013-09-06 15:20:00,5.79,5.8,5.79,5.79,223200.0,5.5059,5.5154,5.5059,5.5059,223200.0
2013-09-06 15:30:00,5.79,5.79,5.77,5.78,428400.0,5.5059,5.5059,5.4869,5.4964,428400.0
2013-09-06 15:40:00,5.78,5.79,5.75,5.75,486000.0,5.4964,5.5059,5.4679,5.4679,486000.0
2013-09-06 15:50:00,5.75,5.77,5.74,5.74,865200.0,5.4679,5.4869,5.4584,5.4584,865200.0
2013-09-09 09:30:00,5.8,5.83,5.8,5.82,1234800.0,5.5154,5.544,5.5154,5.5345,1234800.0
2013-09-09 09:40:00,5.82,5.84,5.81,5.83,882000.0,5.5345,5.5535,5.5249,5.544,882000.0
2013-09-09 09:50:00,5.83,5.86,5.83,5.85,738000.0,5.544,5.5725,5.544,5.563,738000.0
2013-09-09 10:00:00,5.85,5.86,5.83,5.83,1242000.0,5.563,5.5725,5.544,5.544,1242000.0
2013-09-09 10:10:00,5.83,5.84,5.82,5.83,1132800.0,5.544,5.5535,5.5345,5.544,1132800.0
2013-09-09 10:20:00,5.83,5.84,5.82,5.82,532800.0,5.544,5.5535,5.5345,5.5345,532800.0
2013-09-09 10:30:00,5.81,5.83,5.81,5.82,530400.0,5.5249,5.544,5.5249,5.5345,530400.0
2013-09-09 10:40:00,5.83,5.84,5.82,5.83,410400.0,5.544,5.5535,5.5345,5.544,410400.0
2013-09-09 10:50:00,5.83,5.83,5.82,5.83,939600.0,5.544,5.544,5.5345,5.544,939600.0
2013-09-09 11:00:00,5.83,5.84,5.82,5.84,706800.0,5.544,5.5535,5.5345,5.5535,706800.0
2013-09-09 11:10:00,5.84,5.84,5.82,5.83,288000.0,5.5535,5.5535,5.5345,5.544,288000.0
2013-09-09 11:20:00,5.83,5.83,5.82,5.83,278400.0,5.544,5.544,5.5345,5.544,278400.0
2013-09-09 11:30:00,5.83,5.85,5.83,5.85,372000.0,5.544,5.563,5.544,5.563,372000.0
2013-09-09 11:40:00,5.85,5.86,5.84,5.85,502800.0,5.563,5.5725,5.5535,5.563,502800.0
2013-09-09 11:50:00,5.85,5.86,5.85,5.85,519600.0,5.563,5.5725,5.563,5.563,519600.0
2013-09-09 12:00:00,5.85,5.86,5.85,5.86,499200.0,5.563,5.5725,5.563,5.5725,499200.0
2013-09-09 12:10:00,5.85,5.88,5.85,5.88,812400.0,5.563,5.5915,5.563,5.5915,812400.0
2013-09-09 12:20:00,5.88,5.88,5.87,5.88,302400.0,5.5915,5.5915,5.582,5.5915,302400.0
2013-09-09 12:30:00,5.88,5.88,5.86,5.87,237600.0,5.5915,5.5915,5.5725,5.582,237600.0
2013-09-09 12:40:00,5.87,5.87,5.87,5.87,88800.0,5.582,5.582,5.582,5.582,88800.0
2013-09-09 12:50:00,5.87,5.87,5.86,5.87,213600.0,5.582,5.582,5.5725,5.582,213600.0
2013-09-09 13:00:00,5.87,5.88,5.87,5.87,321600.0,5.582,5.5915,5.582,5.582,321600.0
2013-09-09 13:10:00,5.87,5.87,5.87,5.87,103200.0,5.582,5.582,5.582,5.582,103200.0
2013-09-09 13:20:00,5.87,5.87,5.86,5.87,223200.0,5.582,5.582,5.5725,5.582,223200.0
2013-09-09 13:30:00,5.87,5.88,5.87,5.87,325200.0,5.582,5.5915,5.582,5.582,325200.0
2013-09-09 13:40:00,5.87,5.89,5.87,5.88,312000.0,5.582,5.601,5.582,5.5915,312000.0
2013-09-09 13:50:00,5.88,5.9,5.88,5.9,312000.0,5.5915,5.6105,5.5915,5.6105,312000.0
2013-09-09 14:00:00,5.9,5.91,5.9,5.9,517200.0,5.6105,5.62,5.6105,5.6105,517200.0
2013-09-09 14:10:00,5.9,5.93,5.9,5.93,933600.0,5.6105,5.6391,5.6105,5.6391,933600.0
2013-09-09 14:20:00,5.92,5.93,5.91,5.91,553200.0,5.6295,5.6391,5.62,5.62,553200.0
2013-09-09 14:30:00,5.92,5.92,5.91,5.91,222000.0,5.6295,5.6295,5.62,5.62,222000.0
2013-09-09 14:40:00,5.91,5.92,5.91,5.91,172800.0,5.62,5.6295,5.62,5.62,172800.0
2013-09-09 14:50:00,5.91,5.92,5.91,5.91,157200.0,5.62,5.6295,5.62,5.62,157200.0
2013-09-09 15:00:00,5.91,5.92,5.9,5.91,176400.0,5.62,5.6295,5.6105,5.62,176400.0
2013-09-09 15:10:00,5.91,5.93,5.91,5.92,458400.0,5.62,5.6391,5.62,5.6295,458400.0
2013-09-09 15:20:00,5.92,5.92,5.9,5.91,368400.0,5.6295,5.6295,5.6105,5.62,368400.0
2013-09-09 15:30:00,5.91,5.92,5.91,5.91,537600.0,5.62,5.6295,5.62,5.62,537600.0
2013-09-09 15:40:00,5.91,5.91,5.9,5.91,474000.0,5.62,5.62,5.6105,5.62,474000.0
2013-09-09 15:50:00,5.91,5.92,5.91,5.92,1329600.0,5.62,5.6295,5.62,5.6295,1329600.0
2013-09-10 09:30:00,6.03,6.03,5.98,6.0,3195600.0,5.7342,5.7342,5.6866,5.7056,3195600.0
2013-09-10 09:40:00,6.0,6.01,5.99,6.01,2319600.0,5.7056,5.7151,5.6961,5.7151,2319600.0
2013-09-10 09:50:00,6.01,6.03,6.01,6.02,1430400.0,5.7151,5.7342,5.7151,5.7246,1430400.0
2013-09-10 10:00:00,6.02,6.04,6.01,6.02,1072800.0,5.7246,5.7437,5.7151,5.7246,1072800.0
2013-09-10 10:10:00,6.02,6.04,6.01,6.02,1705200.0,5.7246,5.7437,5.7151,5.7246,1705200.0
2013-09-10 10:20:00,6.01,6.04,6.01,6.03,913200.0,5.7151,5.7437,5.7151,5.7342,913200.0
2013-09-10 10:30:00,6.03,6.04,6.03,6.03,1074000.0,5.7342,5.7437,5.7342,5.7342,1074000.0
2013-09-10 10:40:00,6.04,6.05,6.04,6.04,644400.0,5.7437,5.7532,5.7437,5.7437,644400.0
2013-09-10 10:50:00,6.04,6.05,6.04,6.04,422400.0,5.7437,5.7532,5.7437,5.7437,422400.0
2013-09-10 11:00:00,6.04,6.04,6.03,6.04,376800.0,5.7437,5.7437,5.7342,5.7437,376800.0
2013-09-10 11:10:00,6.04,6.04,6.03,6.03,249600.0,5.7437,5.7437,5.7342,5.7342,249600.0
2013-09-10 11:20:00,6.03,6.04,6.03,6.03,351600.0,5.7342,5.7437,5.7342,5.7342,351600.0
2013-09-10 11:30:00,6.03,6.03,6.01,6.02,424800.0,5.7342,5.7342,5.7151,5.7246,424800.0
2013-09-10 11:40:00,6.02,6.02,5.99,6.0,906000.0,5.7246,5.7246,5.6961,5.7056,906000.0
2013-09-10 11:50:00,6.0,6.01,5.99,6.0,405600.0,5.7056,5.7151,5.6961,5.7056,405600.0
2013-09-10 12:00:00,6.01,6.02,6.0,6.02,310800.0,5.7151,5.7246,5.7056,5.7246,310800.0
2013-09-10 12:10:00,6.02,6.02,6.01,6.01,141600.0,5.7246,5.7246,5.7151,5.7151,141600.0
2013-09-10 12:20:00,6.01,6.02,6.01,6.01,207600.0,5.7151,5.7246,5.7151,5.7151,207600.0
2013-09-10 12:30:00,6.01,6.02,6.01,6.02,181200.0,5.7151,5.7246,5.7151,5.7246,181200.0
2013-09-10 12:40:00,6.02,6.02,6.01,6.01,146400.0,5.7246,5.7246,5.7151,5.7151,146400.0
2013-09-10 12:50:00,6.01,6.03,6.01,6.03,223200.0,5.7151,5.7342,5.7151,5.7342,223200.0
2013-09-10 13:00:00,6.02,6.02,6.02,6.02,262800.0,5.7246,5.7246,5.7246,5.7246,262800.0
2013-09-10 13:10:00,6.02,6.03,6.01,6.03,632400.0,5.7246,5.7342,5.7151,5.7342,632400.0
2013-09-10 13:20:00,6.03,6.04,6.02,6.03,454800.0,5.7342,5.7437,5.7246,5.7342,454800.0
2013-09-10 13:30:00,6.04,6.04,6.02,6.03,192000.0,5.7437,5.7437,5.7246,5.7342,192000.0
2013-09-10 13:40:00,6.03,6.04,6.03,6.03,252000.0,5.7342,5.7437,5.7342,5.7342,252000.0
2013-09-10 13:50:00,6.03,6.04,6.03,6.03,380400.0,5.7342,5.7437,5.7342,5.7342,380400.0
2013-09-10 14:00:00,6.03,6.04,6.03,6.03,423600.0,5.7342,5.7437,5.7342,5.7342,423600.0
2013-09-10 14:10:00,6.03,6.04,6.02,6.03,346800.0,5.7342,5.7437,5.7246,5.7342,346800.0
2013-09-10 14:20:00,6.03,6.03,6.02,6.03,230400.0,5.7342,5.7342,5.7246,5.7342,230400.0
2013-09-10 14:30:00,6.03,6.03,6.01,6.02,500400.0,5.7342,5.7342,5.7151,5.7246,500400.0
2013-09-10 14:40:00,6.02,6.03,6.02,6.03,145200.0,5.7246,5.7342,5.7246,5.7342,145200.0
2013-09-10 14:50:00,6.03,6.04,6.02,6.04,394800.0,5.7342,5.7437,5.7246,5.7437,394800.0
2013-09-10 15:00:00,6.03,6.04,6.03,6.03,459600.0,5.7342,5.7437,5.7342,5.7342,459600.0
2013-09-10 15:10:00,6.03,6.04,6.03,6.04,301200.0,5.7342,5.7437,5.7342,5.7437,301200.0
2013-09-10 15:20:00,6.04,6.05,6.03,6.04,762000.0,5.7437,5.7532,5.7342,5.7437,762000.0
2013-09-10 15:30:00,6.04,6.05,6.04,6.04,374400.0,5.7437,5.7532,5.7437,5.7437,374400.0
2013-09-10 15:40:00,6.04,6.04,6.02,6.04,727200.0,5.7437,5.7437,5.7246,5.7437,727200.0
2013-09-10 15:50:00,6.04,6.05,6.03,6.05,1153200.0,5.7437,5.7532,5.7342,5.7532,1153200.0
2013-09-11 09:30:00,6.02,6.04,6.02,6.04,1213200.0,5.7246,5.7437,5.7246,5.7437,1213200.0
2013-09-11 09:40:00,6.04,6.05,6.03,6.03,747600.0,5.7437,5.7532,5.7342,5.7342,747600.0
2013-09-11 09:50:00,6.03,6.03,6.0,6.01,556800.0,5.7342,5.7342,5.7056,5.7151,556800.0
2013-09-11 10:00:00,6.01,6.03,6.01,6.02,496800.0,5.7151,5.7342,5.7151,5.7246,496800.0
2013-09-11 10:10:00,6.02,6.03,6.0,6.01,836400.0,5.7246,5.7342,5.7056,5.7151,836400.0
2013-09-11 10:20:00,6.01,6.01,5.99,6.0,916800.0,5.7151,5.7151,5.6961,5.7056,916800.0
2013-09-11 10:30:00,6.0,6.02,6.0,6.01,518400.0,5.7056,5.7246,5.7056,5.7151,518400.0
2013-09-11 10:40:00,6.01,6.02,6.0,6.0,451200.0,5.7151,5.7246,5.7056,5.7056,451200.0
2013-09-11 10:50:00,6.01,6.02,6.01,6.02,457200.0,5.7151,5.7246,5.7151,5.7246,457200.0
2013-09-11 11:00:00,6.02,6.03,6.02,6.03,715200.0,5.7246,5.7342,5.7246,5.7342,715200.0
2013-09-11 11:10:00,6.03,6.04,6.03,6.03,514800.0,5.7342,5.7437,5.7342,5.7342,514800.0
2013-09-11 11:20:00,6.03,6.04,6.03,6.04,373200.0,5.7342,5.7437,5.7342,5.7437,373200.0
2013-09-11 11:30:00,6.04,6.08,6.04,6.07,1592400.0,5.7437,5.7817,5.7437,5.7722,1592400.0
2013-09-11 11:40:00,6.07,6.07,6.06,6.07,632400.0,5.7722,5.7722,5.7627,5.7722,632400.0
2013-09-11 11:50:00,6.07,6.07,6.06,6.07,406800.0,5.7722,5.7722,5.7627,5.7722,406800.0
2013-09-11 12:00:00,6.07,6.07,6.06,6.06,346800.0,5.7722,5.7722,5.7627,5.7627,346800.0
2013-09-11 12:10:00,6.06,6.07,6.06,6.07,304800.0,5.7627,5.7722,5.7627,5.7722,304800.0
2013-09-11 12:20:00,6.07,6.08,6.06,6.08,543600.0,5.7722,5.7817,5.7627,5.7817,543600.0
2013-09-11 12:30:00,6.08,6.08,6.07,6.08,246000.0,5.7817,5.7817,5.7722,5.7817,246000.0
2013-09-11 12:40:00,6.08,6.08,6.07,6.07,111600.0,5.7817,5.7817,5.7722,5.7722,111600.0
2013-09-11 12:50:00,6.07,6.08,6.07,6.08,187200.0,5.7722,5.7817,5.7722,5.7817,187200.0
2013-09-11 13:00:00,6.08,6.08,6.07,6.07,327600.0,5.7817,5.7817,5.7722,5.7722,327600.0
2013-09-11 13:10:00,6.07,6.08,6.07,6.07,274800.0,5.7722,5.7817,5.7722,5.7722,274800.0
2013-09-11 13:20:00,6.07,6.08,6.07,6.08,222000.0,5.7722,5.7817,5.7722,5.7817,222000.0
2013-09-11 13:30:00,6.08,6.1,6.08,6.09,572400.0,5.7817,5.8007,5.7817,5.7912,572400.0
2013-09-11 13:40:00,6.09,6.1,6.09,6.09,237600.0,5.7912,5.8007,5.7912,5.7912,237600.0
2013-09-11 13:50:00,6.1,6.1,6.09,6.09,164400.0,5.8007,5.8007,5.7912,5.7912,164400.0
2013-09-11 14:00:00,6.09,6.1,6.09,6.1,100800.0,5.7912,5.8007,5.7912,5.8007,100800.0
2013-09-11 14:10:00,6.1,6.1,6.08,6.09,370800.0,5.8007,5.8007,5.7817,5.7912,370800.0
2013-09-11 14:20:00,6.08,6.09,6.08,6.09,369600.0,5.7817,5.7912,5.7817,5.7912,369600.0
2013-09-11 14:30:00,6.09,6.09,6.08,6.08,391200.0,5.7912,5.7912,5.7817,5.7817,391200.0
2013-09-11 14:40:00,6.08,6.09,6.08,6.09,260400.0,5.7817,5.7912,5.7817,5.7912,260400.0
2013-09-11 14:50:00,6.09,6.09,6.07,6.08,394800.0,5.7912,5.7912,5.7722,5.7817,394800.0
2013-09-11 15:00:00,6.08,6.08,6.07,6.07,501600.0,5.7817,5.7817,5.7722,5.7722,501600.0
2013-09-11 15:10:00,6.07,6.08,6.07,6.07,380400.0,5.7722,5.7817,5.7722,5.7722,380400.0
2013-09-11 15:20:00,6.07,6.08,6.06,6.06,453600.0,5.7722,5.7817,5.7627,5.7627,453600.0
2013-09-11 15:30:00,6.06,6.07,6.06,6.07,298800.0,5.7627,5.7722,5.7627,5.7722,298800.0
2013-09-11 15:40:00,6.08,6.08,6.07,6.07,764400.0,5.7817,5.7817,5.7722,5.7722,764400.0
2013-09-11 15:50:00,6.07,6.1,6.07,6.1,1017600.0,5.7722,5.8007,5.7722,5.8007,1017600.0
2013-09-12 09:30:00,6.1,6.11,6.08,6.08,1346400.0,5.8007,5.8102,5.7817,5.7817,1346400.0
2013-09-12 09:40:00,6.08,6.1,6.07,6.09,726000.0,5.7817,5.8007,5.7722,5.7912,726000.0
2013-09-12 09:50:00,6.09,6.1,6.09,6.1,622800.0,5.7912,5.8007,5.7912,5.8007,622800.0
2013-09-12 10:00:00,6.1,6.11,6.1,6.11,373200.0,5.8007,5.8102,5.8007,5.8102,373200.0
2013-09-12 10:10:00,6.1,6.1,6.09,6.1,310800.0,5.8007,5.8007,5.7912,5.8007,310800.0
2013-09-12 10:20:00,6.1,6.12,6.1,6.11,738000.0,5.8007,5.8197,5.8007,5.8102,738000.0
2013-09-12 10:30:00,6.12,6.12,6.11,6.12,526800.0,5.8197,5.8197,5.8102,5.8197,526800.0
2013-09-12 10:40:00,6.12,6.12,6.11,6.11,526800.0,5.8197,5.8197,5.8102,5.8102,526800.0
2013-09-12 10:50:00,6.11,6.12,6.1,6.1,589200.0,5.8102,5.8197,5.8007,5.8007,589200.0
2013-09-12 11:00:00,6.1,6.11,6.09,6.09,510000.0,5.8007,5.8102,5.7912,5.7912,510000.0
2013-09-12 11:10:00,6.09,6.1,6.07,6.08,880800.0,5.7912,5.8007,5.7722,5.7817,880800.0
2013-09-12 11:20:00,6.08,6.09,6.08,6.09,649200.0,5.7817,5.7912,5.7817,5.7912,649200.0
2013-09-12 11:30:00,6.09,6.1,6.06,6.06,1143600.0,5.7912,5.8007,5.7627,5.7627,1143600.0
2013-09-12 11:40:00,6.06,6.08,6.06,6.08,499200.0,5.7627,5.7817,5.7627,5.7817,499200.0
2013-09-12 11:50:00,6.08,6.08,6.06,6.07,817200.0,5.7817,5.7817,5.7627,5.7722,817200.0
2013-09-12 12:00:00,6.08,6.08,6.06,6.06,822000.0,5.7817,5.7817,5.7627,5.7627,822000.0
2013-09-12 12:10:00,6.06,6.06,6.05,6.05,1028400.0,5.7627,5.7627,5.7532,5.7532,1028400.0
2013-09-12 12:20:00,6.05,6.05,6.04,6.05,800400.0,5.7532,5.7532,5.7437,5.7532,800400.0
2013-09-12 12:30:00,6.05,6.06,6.05,6.06,363600.0,5.7532,5.7627,5.7532,5.7627,363600.0
2013-09-12 12:40:00,6.06,6.07,6.06,6.06,469200.0,5.7627,5.7722,5.7627,5.7627,469200.0
2013-09-12 12:50:00,6.06,6.07,6.05,6.07,307200.0,5.7627,5.7722,5.7532,5.7722,307200.0
2013-09-12 13:00:00,6.07,6.07,6.06,6.07,325200.0,5.7722,5.7722,5.7627,5.7722,325200.0
2013-09-12 13:10:00,6.07,6.09,6.07,6.09,662400.0,5.7722,5.7912,5.7722,5.7912,662400.0
2013-09-12 13:20:00,6.09,6.1,6.09,6.09,358800.0,5.7912,5.8007,5.7912,5.7912,358800.0
2013-09-12 13:30:00,6.09,6.09,6.08,6.09,405600.0,5.7912,5.7912,5.7817,5.7912,405600.0
2013-09-12 13:40:00,6.09,6.09,6.08,6.08,410400.0,5.7912,5.7912,5.7817,5.7817,410400.0
2013-09-12 13:50:00,6.08,6.09,6.08,6.08,298800.0,5.7817,5.7912,5.7817,5.7817,298800.0
2013-09-12 14:00:00,6.08,6.09,6.08,6.09,390000.0,5.7817,5.7912,5.7817,5.7912,390000.0
2013-09-12 14:10:00,6.09,6.09,6.07,6.08,517200.0,5.7912,5.7912,5.7722,5.7817,517200.0
2013-09-12 14:20:00,6.08,6.08,6.07,6.08,1324800.0,5.7817,5.7817,5.7722,5.7817,1324800.0
2013-09-12 14:30:00,6.08,6.08,6.06,6.06,1593600.0,5.7817,5.7817,5.7627,5.7627,1593600.0
2013-09-12 14:40:00,6.06,6.08,6.06,6.08,1278000.0,5.7627,5.7817,5.7627,5.7817,1278000.0
2013-09-12 14:50:00,6.08,6.09,6.07,6.09,453600.0,5.7817,5.7912,5.7722,5.7912,453600.0
2013-09-12 15:00:00,6.09,6.09,6.06,6.06,469200.0,5.7912,5.7912,5.7627,5.7627,469200.0
2013-09-12 15:10:00,6.06,6.07,6.04,6.05,602400.0,5.7627,5.7722,5.7437,5.7532,602400.0
2013-09-12 15:20:00,6.05,6.06,6.05,6.06,790800.0,5.7532,5.7627,5.7532,5.7627,790800.0
2013-09-12 15:30:00,6.06,6.06,6.05,6.06,432000.0,5.7627,5.7627,5.7532,5.7627,432000.0
2013-09-12 15:40:00,6.06,6.06,6.04,6.04,549600.0,5.7627,5.7627,5.7437,5.7437,549600.0
2013-09-12 15:50:00,6.04,6.06,6.03,6.06,1009200.0,5.7437,5.7627,5.7342,5.7627,1009200.0
2013-09-13 09:30:00,6.08,6.09,6.07,6.09,962400.0,5.7817,5.7912,5.7722,5.7912,962400.0
2013-09-13 09:40:00,6.09,6.09,6.07,6.08,908400.0,5.7912,5.7912,5.7722,5.7817,908400.0
2013-09-13 09:50:00,6.09,6.11,6.08,6.09,1179600.0,5.7912,5.8102,5.7817,5.7912,1179600.0
2013-09-13 10:00:00,6.09,6.09,6.06,6.06,693600.0,5.7912,5.7912,5.7627,5.7627,693600.0
2013-09-13 10:10:00,6.06,6.06,6.04,6.05,868800.0,5.7627,5.7627,5.7437,5.7532,868800.0
2013-09-13 10:20:00,6.05,6.06,6.04,6.05,732000.0,5.7532,5.7627,5.7437,5.7532,732000.0
2013-09-13 10:30:00,6.05,6.07,6.05,6.07,922800.0,5.7532,5.7722,5.7532,5.7722,922800.0
2013-09-13 10:40:00,6.07,6.08,6.07,6.07,607200.0,5.7722,5.7817,5.7722,5.7722,607200.0
2013-09-13 10:50:00,6.07,6.08,6.07,6.08,342000.0,5.7722,5.7817,5.7722,5.7817,342000.0
2013-09-13 11:00:00,6.08,6.08,6.07,6.08,157200.0,5.7817,5.7817,5.7722,5.7817,157200.0
2013-09-13 11:10:00,6.08,6.09,6.07,6.08,213600.0,5.7817,5.7912,5.7722,5.7817,213600.0
2013-09-13 11:20:00,6.08,6.1,6.08,6.09,288000.0,5.7817,5.8007,5.7817,5.7912,288000.0
2013-09-13 11:30:00,6.09,6.1,6.09,6.09,297600.0,5.7912,5.8007,5.7912,5.7912,297600.0
2013-09-13 11:40:00,6.09,6.09,6.09,6.09,230400.0,5.7912,5.7912,5.7912,5.7912,230400.0
2013-09-13 11:50:00,6.09,6.1,6.09,6.09,141600.0,5.7912,5.8007,5.7912,5.7912,141600.0
2013-09-13 12:00:00,6.09,6.1,6.09,6.1,459600.0,5.7912,5.8007,5.7912,5.8007,459600.0
2013-09-13 12:10:00,6.09,6.1,6.09,6.1,386400.0,5.7912,5.8007,5.7912,5.8007,386400.0
2013-09-13 12:20:00,6.1,6.11,6.1,6.1,288000.0,5.8007,5.8102,5.8007,5.8007,288000.0
2013-09-13 12:30:00,6.1,6.1,6.08,6.09,386400.0,5.8007,5.8007,5.7817,5.7912,386400.0
2013-09-13 12:40:00,6.09,6.09,6.08,6.09,285600.0,5.7912,5.7912,5.7817,5.7912,285600.0
2013-09-13 12:50:00,6.09,6.09,6.08,6.08,236400.0,5.7912,5.7912,5.7817,5.7817,236400.0
2013-09-13 13:00:00,6.08,6.1,6.08,6.09,310800.0,5.7817,5.8007,5.7817,5.7912,310800.0
2013-09-13 13:10:00,6.09,6.1,6.09,6.09,249600.0,5.7912,5.8007,5.7912,5.7912,249600.0
2013-09-13 13:20:00,6.09,6.1,6.09,6.1,142800.0,5.7912,5.8007,5.7912,5.8007,142800.0
2013-09-13 13:30:00,6.1,6.1,6.09,6.09,330000.0,5.8007,5.8007,5.7912,5.7912,330000.0
2013-09-13 13:40:00,6.09,6.1,6.09,6.1,364800.0,5.7912,5.8007,5.7912,5.8007,364800.0
2013-09-13 13:50:00,6.1,6.1,6.09,6.1,404400.0,5.8007,5.8007,5.7912,5.8007,404400.0
2013-09-13 14:00:00,6.1,6.11,6.1,6.1,584400.0,5.8007,5.8102,5.8007,5.8007,584400.0
2013-09-13 14:10:00,6.1,6.11,6.1,6.1,428400.0,5.8007,5.8102,5.8007,5.8007,428400.0
2013-09-13 14:20:00,6.1,6.1,6.09,6.1,165600.0,5.8007,5.8007,5.7912,5.8007,165600.0
2013-09-13 14:30:00,6.09,6.1,6.09,6.09,470400.0,5.7912,5.8007,5.7912,5.7912,470400.0
2013-09-13 14:40:00,6.09,6.09,6.09,6.09,156000.0,5.7912,5.7912,5.7912,5.7912,156000.0
2013-09-13 14:50:00,6.09,6.1,6.09,6.09,178800.0,5.7912,5.8007,5.7912,5.7912,178800.0
2013-09-13 15:00:00,6.09,6.1,6.08,6.09,433200.0,5.7912,5.8007,5.7817,5.7912,433200.0
2013-09-13 15:10:00,6.09,6.1,6.08,6.09,550800.0,5.7912,5.8007,5.7817,5.7912,550800.0
2013-09-13 15:20:00,6.09,6.1,6.09,6.09,198000.0,5.7912,5.8007,5.7912,5.7912,198000.0
2013-09-13 15:30:00,6.09,6.09,6.09,6.09,248400.0,5.7912,5.7912,5.7912,5.7912,248400.0
2013-09-13 15:40:00,6.09,6.09,6.08,6.08,561600.0,5.7912,5.7912,5.7817,5.7817,561600.0
2013-09-13 15:50:00,6.08,6.1,6.07,6.1,2296800.0,5.7817,5.8007,5.7722,5.8007,2296800.0
2013-09-16 09:30:00,6.3,6.3,6.26,6.26,3276000.0,5.9909,5.9909,5.9529,5.9529,3276000.0
2013-09-16 09:40:00,6.26,6.26,6.24,6.26,2082000.0,5.9529,5.9529,5.9338,5.9529,2082000.0
2013-09-16 09:50:00,6.26,6.26,6.23,6.24,897600.0,5.9529,5.9529,5.9243,5.9338,897600.0
2013-09-16 10:00:00,6.24,6.25,6.21,6.23,1002000.0,5.9338,5.9434,5.9053,5.9243,1002000.0
2013-09-16 10:10:00,6.23,6.25,6.23,6.25,682800.0,5.9243,5.9434,5.9243,5.9434,682800.0
2013-09-16 10:20:00,6.25,6.26,6.25,6.25,259200.0,5.9434,5.9529,5.9434,5.9434,259200.0
2013-09-16 10:30:00,6.25,6.27,6.24,6.25,669600.0,5.9434,5.9624,5.9338,5.9434,669600.0
2013-09-16 10:40:00,6.25,6.26,6.24,6.25,361200.0,5.9434,5.9529,5.9338,5.9434,361200.0
2013-09-16 10:50:00,6.25,6.26,6.24,6.24,376800.0,5.9434,5.9529,5.9338,5.9338,376800.0
2013-09-16 11:00:00,6.24,6.25,6.23,6.24,296400.0,5.9338,5.9434,5.9243,5.9338,296400.0
2013-09-16 11:10:00,6.24,6.25,6.24,6.25,285600.0,5.9338,5.9434,5.9338,5.9434,285600.0
2013-09-16 11:20:00,6.25,6.26,6.25,6.26,270000.0,5.9434,5.9529,5.9434,5.9529,270000.0
2013-09-16 11:30:00,6.26,6.26,6.26,6.26,195600.0,5.9529,5.9529,5.9529,5.9529,195600.0
2013-09-16 11:40:00,6.26,6.27,6.26,6.26,343200.0,5.9529,5.9624,5.9529,5.9529,343200.0
2013-09-16 11:50:00,6.27,6.27,6.26,6.27,188400.0,5.9624,5.9624,5.9529,5.9624,188400.0
2013-09-16 12:00:00,6.27,6.27,6.26,6.27,232800.0,5.9624,5.9624,5.9529,5.9624,232800.0
2013-09-16 12:10:00,6.27,6.28,6.27,6.28,465600.0,5.9624,5.9719,5.9624,5.9719,465600.0
2013-09-16 12:20:00,6.28,6.28,6.27,6.28,262800.0,5.9719,5.9719,5.9624,5.9719,262800.0
2013-09-16 12:30:00,6.27,6.27,6.27,6.27,240000.0,5.9624,5.9624,5.9624,5.9624,240000.0
2013-09-16 12:40:00,6.27,6.27,6.26,6.26,122400.0,5.9624,5.9624,5.9529,5.9529,122400.0
2013-09-16 12:50:00,6.26,6.27,6.25,6.25,522000.0,5.9529,5.9624,5.9434,5.9434,522000.0
2013-09-16 13:00:00,6.25,6.26,6.25,6.25,262800.0,5.9434,5.9529,5.9434,5.9434,262800.0
2013-09-16 13:10:00,6.25,6.25,6.25,6.25,105600.0,5.9434,5.9434,5.9434,5.9434,105600.0
2013-09-16 13:20:00,6.25,6.25,6.24,6.25,106800.0,5.9434,5.9434,5.9338,5.9434,106800.0
2013-09-16 13:30:00,6.25,6.25,6.23,6.24,201600.0,5.9434,5.9434,5.9243,5.9338,201600.0
2013-09-16 13:40:00,6.24,6.24,6.19,6.21,1214400.0,5.9338,5.9338,5.8863,5.9053,1214400.0
2013-09-16 13:50:00,6.21,6.23,6.21,6.23,262800.0,5.9053,5.9243,5.9053,5.9243,262800.0
2013-09-16 14:00:00,6.23,6.23,6.22,6.22,294000.0,5.9243,5.9243,5.9148,5.9148,294000.0
2013-09-16 14:10:00,6.22,6.23,6.21,6.23,541200.0,5.9148,5.9243,5.9053,5.9243,541200.0
2013-09-16 14:20:00,6.22,6.22,6.21,6.21,250800.0,5.9148,5.9148,5.9053,5.9053,250800.0
2013-09-16 14:30:00,6.21,6.22,6.19,6.19,705600.0,5.9053,5.9148,5.8863,5.8863,705600.0
2013-09-16 14:40:00,6.19,6.21,6.19,6.2,559200.0,5.8863,5.9053,5.8863,5.8958,559200.0
2013-09-16 14:50:00,6.2,6.21,6.19,6.19,460800.0,5.8958,5.9053,5.8863,5.8863,460800.0
2013-09-16 15:00:00,6.19,6.21,6.19,6.21,666000.0,5.8863,5.9053,5.8863,5.9053,666000.0
2013-09-16 15:10:00,6.22,6.22,6.21,6.22,357600.0,5.9148,5.9148,5.9053,5.9148,357600.0
2013-09-16 15:20:00,6.22,6.22,6.2,6.2,625200.0,5.9148,5.9148,5.8958,5.8958,625200.0
2013-09-16 15:30:00,6.2,6.2,6.18,6.19,634800.0,5.8958,5.8958,5.8768,5.8863,634800.0
2013-09-16 15:40:00,6.19,6.2,6.17,6.18,696000.0,5.8863,5.8958,5.8673,5.8768,696000.0
2013-09-16 15:50:00,6.18,6.2,6.18,6.2,1176000.0,5.8768,5.8958,5.8768,5.8958,1176000.0
2013-09-17 09:30:00,6.22,6.24,6.22,6.24,1030800.0,5.9148,5.9338,5.9148,5.9338,1030800.0
2013-09-17 09:40:00,6.24,6.25,6.24,6.25,889200.0,5.9338,5.9434,5.9338,5.9434,889200.0
2013-09-17 09:50:00,6.25,6.26,6.25,6.25,442800.0,5.9434,5.9529,5.9434,5.9434,442800.0
2013-09-17 10:00:00,6.25,6.27,6.25,6.26,655200.0,5.9434,5.9624,5.9434,5.9529,655200.0
2013-09-17 10:10:00,6.26,6.27,6.26,6.27,930000.0,5.9529,5.9624,5.9529,5.9624,930000.0
2013-09-17 10:20:00,6.27,6.27,6.27,6.27,788400.0,5.9624,5.9624,5.9624,5.9624,788400.0
2013-09-17 10:30:00,6.27,6.28,6.27,6.27,688800.0,5.9624,5.9719,5.9624,5.9624,688800.0
2013-09-17 10:40:00,6.27,6.27,6.26,6.26,592800.0,5.9624,5.9624,5.9529,5.9529,592800.0
2013-09-17 10:50:00,6.26,6.27,6.26,6.26,349200.0,5.9529,5.9624,5.9529,5.9529,349200.0
2013-09-17 11:00:00,6.26,6.27,6.26,6.27,362400.0,5.9529,5.9624,5.9529,5.9624,362400.0
2013-09-17 11:10:00,6.27,6.27,6.26,6.27,420000.0,5.9624,5.9624,5.9529,5.9624,420000.0
2013-09-17 11:20:00,6.27,6.27,6.26,6.27,180000.0,5.9624,5.9624,5.9529,5.9624,180000.0
2013-09-17 11:30:00,6.27,6.27,6.26,6.26,368400.0,5.9624,5.9624,5.9529,5.9529,368400.0
2013-09-17 11:40:00,6.26,6.27,6.26,6.26,560400.0,5.9529,5.9624,5.9529,5.9529,560400.0
2013-09-17 11:50:00,6.26,6.26,6.26,6.26,308400.0,5.9529,5.9529,5.9529,5.9529,308400.0
2013-09-17 12:00:00,6.26,6.27,6.26,6.26,194400.0,5.9529,5.9624,5.9529,5.9529,194400.0
2013-09-17 12:10:00,6.26,6.27,6.26,6.27,99600.0,5.9529,5.9624,5.9529,5.9624,99600.0
2013-09-17 12:20:00,6.27,6.27,6.26,6.27,87600.0,5.9624,5.9624,5.9529,5.9624,87600.0
2013-09-17 12:30:00,6.27,6.27,6.26,6.26,33600.0,5.9624,5.9624,5.9529,5.9529,33600.0
2013-09-17 12:40:00,6.26,6.27,6.26,6.27,105600.0,5.9529,5.9624,5.9529,5.9624,105600.0
2013-09-17 12:50:00,6.27,6.28,6.27,6.28,345600.0,5.9624,5.9719,5.9624,5.9719,345600.0
2013-09-17 13:00:00,6.28,6.29,6.28,6.28,367200.0,5.9719,5.9814,5.9719,5.9719,367200.0
2013-09-17 13:10:00,6.28,6.28,6.27,6.27,114000.0,5.9719,5.9719,5.9624,5.9624,114000.0
2013-09-17 13:20:00,6.27,6.28,6.27,6.27,102000.0,5.9624,5.9719,5.9624,5.9624,102000.0
2013-09-17 13:30:00,6.27,6.28,6.27,6.27,76800.0,5.9624,5.9719,5.9624,5.9624,76800.0
2013-09-17 13:40:00,6.28,6.28,6.28,6.28,56400.0,5.9719,5.9719,5.9719,5.9719,56400.0
2013-09-17 13:50:00,6.28,6.28,6.28,6.28,226800.0,5.9719,5.9719,5.9719,5.9719,226800.0
2013-09-17 14:00:00,6.28,6.29,6.28,6.28,129600.0,5.9719,5.9814,5.9719,5.9719,129600.0
2013-09-17 14:10:00,6.28,6.29,6.28,6.28,145200.0,5.9719,5.9814,5.9719,5.9719,145200.0
2013-09-17 14:20:00,6.28,6.28,6.27,6.28,199200.0,5.9719,5.9719,5.9624,5.9719,199200.0
2013-09-17 14:30:00,6.28,6.29,6.28,6.29,266400.0,5.9719,5.9814,5.9719,5.9814,266400.0
2013-09-17 14:40:00,6.28,6.29,6.28,6.28,178800.0,5.9719,5.9814,5.9719,5.9719,178800.0
2013-09-17 14:50:00,6.28,6.28,6.28,6.28,160800.0,5.9719,5.9719,5.9719,5.9719,160800.0
2013-09-17 15:00:00,6.28,6.28,6.28,6.28,201600.0,5.9719,5.9719,5.9719,5.9719,201600.0
2013-09-17 15:10:00,6.28,6.28,6.28,6.28,252000.0,5.9719,5.9719,5.9719,5.9719,252000.0
2013-09-17 15:20:00,6.28,6.28,6.28,6.28,391200.0,5.9719,5.9719,5.9719,5.9719,391200.0
2013-09-17 15:30:00,6.28,6.28,6.27,6.27,273600.0,5.9719,5.9719,5.9624,5.9624,273600.0
2013-09-17 15:40:00,6.27,6.28,6.27,6.28,381600.0,5.9624,5.9719,5.9624,5.9719,381600.0
2013-09-17 15:50:00,6.28,6.28,6.27,6.28,487200.0,5.9719,5.9719,5.9624,5.9719,487200.0
2013-09-18 09:30:00,6.28,6.29,6.27,6.28,502800.0,5.9719,5.9814,5.9624,5.9719,502800.0
2013-09-18 09:40:00,6.28,6.29,6.27,6.29,289200.0,5.9719,5.9814,5.9624,5.9814,289200.0
2013-09-18 09:50:00,6.29,6.29,6.27,6.28,292800.0,5.9814,5.9814,5.9624,5.9719,292800.0
2013-09-18 10:00:00,6.28,6.29,6.27,6.29,327600.0,5.9719,5.9814,5.9624,5.9814,327600.0
2013-09-18 10:10:00,6.29,6.29,6.28,6.28,187200.0,5.9814,5.9814,5.9719,5.9719,187200.0
2013-09-18 10:20:00,6.28,6.28,6.26,6.26,740400.0,5.9719,5.9719,5.9529,5.9529,740400.0
2013-09-18 10:30:00,6.26,6.26,6.25,6.26,447600.0,5.9529,5.9529,5.9434,5.9529,447600.0
2013-09-18 10:40:00,6.26,6.26,6.25,6.25,271200.0,5.9529,5.9529,5.9434,5.9434,271200.0
2013-09-18 10:50:00,6.25,6.26,6.25,6.26,183600.0,5.9434,5.9529,5.9434,5.9529,183600.0
2013-09-18 11:00:00,6.26,6.26,6.26,6.26,228000.0,5.9529,5.9529,5.9529,5.9529,228000.0
2013-09-18 11:10:00,6.26,6.26,6.25,6.25,132000.0,5.9529,5.9529,5.9434,5.9434,132000.0
2013-09-18 11:20:00,6.25,6.26,6.25,6.26,130800.0,5.9434,5.9529,5.9434,5.9529,130800.0
2013-09-18 11:30:00,6.26,6.26,6.25,6.25,111600.0,5.9529,5.9529,5.9434,5.9434,111600.0
2013-09-18 11:40:00,6.25,6.25,6.24,6.25,416400.0,5.9434,5.9434,5.9338,5.9434,416400.0
2013-09-18 11:50:00,6.25,6.25,6.24,6.24,135600.0,5.9434,5.9434,5.9338,5.9338,135600.0
2013-09-18 12:00:00,6.24,6.24,6.23,6.24,530400.0,5.9338,5.9338,5.9243,5.9338,530400.0
2013-09-18 12:10:00,6.24,6.24,6.23,6.23,469200.0,5.9338,5.9338,5.9243,5.9243,469200.0
2013-09-18 12:20:00,6.23,6.24,6.23,6.23,326400.0,5.9243,5.9338,5.9243,5.9243,326400.0
2013-09-18 12:30:00,6.23,6.24,6.23,6.24,56400.0,5.9243,5.9338,5.9243,5.9338,56400.0
2013-09-18 12:40:00,6.24,6.25,6.24,6.24,174000.0,5.9338,5.9434,5.9338,5.9338,174000.0
2013-09-18 12:50:00,6.24,6.25,6.24,6.25,266400.0,5.9338,5.9434,5.9338,5.9434,266400.0
2013-09-18 13:00:00,6.25,6.25,6.25,6.25,87600.0,5.9434,5.9434,5.9434,5.9434,87600.0
2013-09-18 13:10:00,6.25,6.26,6.25,6.26,216000.0,5.9434,5.9529,5.9434,5.9529,216000.0
2013-09-18 13:20:00,6.26,6.27,6.26,6.27,148800.0,5.9529,5.9624,5.9529,5.9624,148800.0
2013-09-18 13:30:00,6.27,6.27,6.26,6.26,180000.0,5.9624,5.9624,5.9529,5.9529,180000.0
2013-09-18 13:40:00,6.26,6.26,6.25,6.26,297600.0,5.9529,5.9529,5.9434,5.9529,297600.0
2013-09-18 13:50:00,6.26,6.27,6.26,6.26,536400.0,5.9529,5.9624,5.9529,5.9529,536400.0
2013-09-18 14:00:00,6.27,6.44,6.27,6.41,7002000.0,5.9624,6.124,5.9624,6.0955,7002000.0
2013-09-18 14:10:00,6.42,6.47,6.41,6.43,2269200.0,6.105,6.1526,6.0955,6.1145,2269200.0
2013-09-18 14:20:00,6.44,6.49,6.44,6.45,1515600.0,6.124,6.1716,6.124,6.1335,1515600.0
2013-09-18 14:30:00,6.45,6.46,6.44,6.46,699600.0,6.1335,6.1431,6.124,6.1431,699600.0
2013-09-18 14:40:00,6.46,6.5,6.45,6.49,1080000.0,6.1431,6.1811,6.1335,6.1716,1080000.0
2013-09-18 14:50:00,6.5,6.55,6.49,6.55,1261200.0,6.1811,6.2286,6.1716,6.2286,1261200.0
2013-09-18 15:00:00,6.55,6.55,6.53,6.53,1214400.0,6.2286,6.2286,6.2096,6.2096,1214400.0
2013-09-18 15:10:00,6.53,6.53,6.5,6.5,607200.0,6.2096,6.2096,6.1811,6.1811,607200.0
2013-09-18 15:20:00,6.5,6.51,6.49,6.49,836400.0,6.1811,6.1906,6.1716,6.1716,836400.0
2013-09-18 15:30:00,6.49,6.52,6.49,6.51,758400.0,6.1716,6.2001,6.1716,6.1906,758400.0
2013-09-18 15:40:00,6.51,6.52,6.5,6.51,564000.0,6.1906,6.2001,6.1811,6.1906,564000.0
2013-09-18 15:50:00,6.5,6.51,6.48,6.51,2337600.0,6.1811,6.1906,6.1621,6.1906,2337600.0
2013-09-19 09:30:00,6.56,6.56,6.53,6.54,1630800.0,6.2381,6.2381,6.2096,6.2191,1630800.0
2013-09-19 09:40:00,6.54,6.54,6.51,6.52,1179600.0,6.2191,6.2191,6.1906,6.2001,1179600.0
2013-09-19 09:50:00,6.52,6.55,6.51,6.55,786000.0,6.2001,6.2286,6.1906,6.2286,786000.0
2013-09-19 10:00:00,6.55,6.55,6.51,6.52,1458000.0,6.2286,6.2286,6.1906,6.2001,1458000.0
2013-09-19 10:10:00,6.52,6.53,6.5,6.5,759600.0,6.2001,6.2096,6.1811,6.1811,759600.0
2013-09-19 10:20:00,6.51,6.53,6.5,6.52,596400.0,6.1906,6.2096,6.1811,6.2001,596400.0
2013-09-19 10:30:00,6.52,6.53,6.51,6.52,235200.0,6.2001,6.2096,6.1906,6.2001,235200.0
2013-09-19 10:40:00,6.52,6.53,6.52,6.52,211200.0,6.2001,6.2096,6.2001,6.2001,211200.0
2013-09-19 10:50:00,6.52,6.52,6.51,6.52,115200.0,6.2001,6.2001,6.1906,6.2001,115200.0
2013-09-19 11:00:00,6.52,6.52,6.5,6.5,148800.0,6.2001,6.2001,6.1811,6.1811,148800.0
2013-09-19 11:10:00,6.5,6.52,6.5,6.52,290400.0,6.1811,6.2001,6.1811,6.2001,290400.0
2013-09-19 11:20:00,6.52,6.52,6.5,6.51,271200.0,6.2001,6.2001,6.1811,6.1906,271200.0
2013-09-19 11:30:00,6.51,6.51,6.48,6.49,1113600.0,6.1906,6.1906,6.1621,6.1716,1113600.0
2013-09-19 11:40:00,6.49,6.5,6.49,6.49,331200.0,6.1716,6.1811,6.1716,6.1716,331200.0
2013-09-19 11:50:00,6.49,6.49,6.48,6.49,432000.0,6.1716,6.1716,6.1621,6.1716,432000.0
2013-09-19 12:00:00,6.49,6.51,6.48,6.51,520800.0,6.1716,6.1906,6.1621,6.1906,520800.0
2013-09-19 12:10:00,6.51,6.51,6.5,6.5,393600.0,6.1906,6.1906,6.1811,6.1811,393600.0
2013-09-19 12:20:00,6.5,6.5,6.5,6.5,314400.0,6.1811,6.1811,6.1811,6.1811,314400.0
2013-09-19 12:30:00,6.5,6.5,6.49,6.5,135600.0,6.1811,6.1811,6.1716,6.1811,135600.0
2013-09-19 12:40:00,6.5,6.5,6.49,6.49,118800.0,6.1811,6.1811,6.1716,6.1716,118800.0
2013-09-19 12:50:00,6.49,6.49,6.48,6.48,182400.0,6.1716,6.1716,6.1621,6.1621,182400.0
2013-09-19 13:00:00,6.48,6.49,6.46,6.46,489600.0,6.1621,6.1716,6.1431,6.1431,489600.0
2013-09-19 13:10:00,6.46,6.48,6.46,6.48,426000.0,6.1431,6.1621,6.1431,6.1621,426000.0
2013-09-19 13:20:00,6.48,6.48,6.48,6.48,88800.0,6.1621,6.1621,6.1621,6.1621,88800.0
2013-09-19 13:30:00,6.48,6.48,6.47,6.48,466800.0,6.1621,6.1621,6.1526,6.1621,466800.0
2013-09-19 13:40:00,6.48,6.48,6.47,6.47,198000.0,6.1621,6.1621,6.1526,6.1526,198000.0
2013-09-19 13:50:00,6.47,6.47,6.45,6.45,426000.0,6.1526,6.1526,6.1335,6.1335,426000.0
2013-09-19 14:00:00,6.46,6.47,6.45,6.47,307200.0,6.1431,6.1526,6.1335,6.1526,307200.0
2013-09-19 14:10:00,6.47,6.48,6.47,6.48,430800.0,6.1526,6.1621,6.1526,6.1621,430800.0
2013-09-19 14:20:00,6.48,6.48,6.46,6.47,400800.0,6.1621,6.1621,6.1431,6.1526,400800.0
2013-09-19 14:30:00,6.47,6.47,6.46,6.47,238800.0,6.1526,6.1526,6.1431,6.1526,238800.0
2013-09-19 14:40:00,6.47,6.48,6.46,6.47,220800.0,6.1526,6.1621,6.1431,6.1526,220800.0
2013-09-19 14:50:00,6.47,6.48,6.47,6.48,146400.0,6.1526,6.1621,6.1526,6.1621,146400.0
2013-09-19 15:00:00,6.48,6.49,6.48,6.49,391200.0,6.1621,6.1716,6.1621,6.1716,391200.0
2013-09-19 15:10:00,6.48,6.49,6.48,6.49,369600.0,6.1621,6.1716,6.1621,6.1716,369600.0
2013-09-19 15:20:00,6.48,6.5,6.48,6.49,370800.0,6.1621,6.1811,6.1621,6.1716,370800.0
2013-09-19 15:30:00,6.49,6.49,6.48,6.48,277200.0,6.1716,6.1716,6.1621,6.1621,277200.0
2013-09-19 15:40:00,6.48,6.49,6.48,6.48,556800.0,6.1621,6.1716,6.1621,6.1621,556800.0
2013-09-19 15:50:00,6.48,6.49,6.47,6.47,902400.0,6.1621,6.1716,6.1526,6.1526,902400.0
2013-09-20 09:30:00,6.52,6.52,6.48,6.5,1184400.0,6.2001,6.2001,6.1621,6.1811,1184400.0
2013-09-20 09:40:00,6.5,6.5,6.47,6.48,444000.0,6.1811,6.1811,6.1526,6.1621,444000.0
2013-09-20 09:50:00,6.48,6.49,6.45,6.46,970800.0,6.1621,6.1716,6.1335,6.1431,970800.0
2013-09-20 10:00:00,6.47,6.47,6.45,6.45,344400.0,6.1526,6.1526,6.1335,6.1335,344400.0
2013-09-20 10:10:00,6.45,6.46,6.44,6.45,662400.0,6.1335,6.1431,6.124,6.1335,662400.0
2013-09-20 10:20:00,6.45,6.47,6.45,6.46,322800.0,6.1335,6.1526,6.1335,6.1431,322800.0
2013-09-20 10:30:00,6.46,6.47,6.45,6.47,290400.0,6.1431,6.1526,6.1335,6.1526,290400.0
2013-09-20 10:40:00,6.47,6.48,6.46,6.47,396000.0,6.1526,6.1621,6.1431,6.1526,396000.0
2013-09-20 10:50:00,6.47,6.47,6.45,6.47,440400.0,6.1526,6.1526,6.1335,6.1526,440400.0
2013-09-20 11:00:00,6.46,6.47,6.45,6.46,188400.0,6.1431,6.1526,6.1335,6.1431,188400.0
2013-09-20 11:10:00,6.46,6.46,6.44,6.45,415200.0,6.1431,6.1431,6.124,6.1335,415200.0
2013-09-20 11:20:00,6.45,6.45,6.43,6.44,439200.0,6.1335,6.1335,6.1145,6.124,439200.0
2013-09-20 11:30:00,6.44,6.45,6.42,6.43,364800.0,6.124,6.1335,6.105,6.1145,364800.0
2013-09-20 11:40:00,6.43,6.43,6.42,6.42,532800.0,6.1145,6.1145,6.105,6.105,532800.0
2013-09-20 11:50:00,6.42,6.42,6.39,6.4,499200.0,6.105,6.105,6.0765,6.086,499200.0
2013-09-20 12:00:00,6.4,6.41,6.4,6.41,1052400.0,6.086,6.0955,6.086,6.0955,1052400.0
2013-09-20 12:10:00,6.41,6.41,6.4,6.4,238800.0,6.0955,6.0955,6.086,6.086,238800.0
2013-09-20 12:20:00,6.4,6.4,6.38,6.39,759600.0,6.086,6.086,6.067,6.0765,759600.0
2013-09-20 12:30:00,6.38,6.39,6.38,6.39,249600.0,6.067,6.0765,6.067,6.0765,249600.0
2013-09-20 12:40:00,6.39,6.41,6.39,6.41,667200.0,6.0765,6.0955,6.0765,6.0955,667200.0
2013-09-20 12:50:00,6.41,6.41,6.41,6.41,261600.0,6.0955,6.0955,6.0955,6.0955,261600.0
2013-09-20 13:00:00,6.41,6.41,6.4,6.4,241200.0,6.0955,6.0955,6.086,6.086,241200.0
2013-09-20 13:10:00,6.4,6.4,6.38,6.38,291600.0,6.086,6.086,6.067,6.067,291600.0
2013-09-20 13:20:00,6.38,6.39,6.37,6.39,418800.0,6.067,6.0765,6.0575,6.0765,418800.0
2013-09-20 13:30:00,6.39,6.39,6.38,6.38,373200.0,6.0765,6.0765,6.067,6.067,373200.0
2013-09-20 13:40:00,6.38,6.38,6.36,6.37,921600.0,6.067,6.067,6.048,6.0575,921600.0
2013-09-20 13:50:00,6.37,6.38,6.36,6.36,616800.0,6.0575,6.067,6.048,6.048,616800.0
2013-09-20 14:00:00,6.36,6.36,6.35,6.36,889200.0,6.048,6.048,6.0385,6.048,889200.0
2013-09-20 14:10:00,6.36,6.36,6.35,6.36,394800.0,6.048,6.048,6.0385,6.048,394800.0
2013-09-20 14:20:00,6.36,6.38,6.36,6.38,416400.0,6.048,6.067,6.048,6.067,416400.0
2013-09-20 14:30:00,6.38,6.38,6.35,6.36,439200.0,6.067,6.067,6.0385,6.048,439200.0
2013-09-20 14:40:00,6.36,6.37,6.35,6.37,634800.0,6.048,6.0575,6.0385,6.0575,634800.0
2013-09-20 14:50:00,6.37,6.38,6.36,6.37,111600.0,6.0575,6.067,6.048,6.0575,111600.0
2013-09-20 15:00:00,6.37,6.38,6.37,6.37,164400.0,6.0575,6.067,6.0575,6.0575,164400.0
2013-09-20 15:10:00,6.37,6.37,6.36,6.36,494400.0,6.0575,6.0575,6.048,6.048,494400.0
2013-09-20 15:20:00,6.36,6.37,6.33,6.33,828000.0,6.048,6.0575,6.0194,6.0194,828000.0
2013-09-20 15:30:00,6.33,6.35,6.32,6.35,836400.0,6.0194,6.0385,6.0099,6.0385,836400.0
2013-09-20 15:40:00,6.35,6.36,6.33,6.34,492000.0,6.0385,6.048,6.0194,6.0289,492000.0
2013-09-20 15:50:00,6.34,6.35,6.33,6.34,1449600.0,6.0289,6.0385,6.0194,6.0289,1449600.0
2013-09-23 09:30:00,6.31,6.33,6.29,6.3,1590000.0,6.0004,6.0194,5.9814,5.9909,1590000.0
2013-09-23 09:40:00,6.3,6.31,6.28,6.28,1018800.0,5.9909,6.0004,5.9719,5.9719,1018800.0
2013-09-23 09:50:00,6.28,6.29,6.26,6.26,1011600.0,5.9719,5.9814,5.9529,5.9529,1011600.0
2013-09-23 10:00:00,6.26,6.28,6.25,6.25,958800.0,5.9529,5.9719,5.9434,5.9434,958800.0
2013-09-23 10:10:00,6.25,6.26,6.24,6.26,1011600.0,5.9434,5.9529,5.9338,5.9529,1011600.0
2013-09-23 10:20:00,6.26,6.26,6.24,6.24,734400.0,5.9529,5.9529,5.9338,5.9338,734400.0
2013-09-23 10:30:00,6.24,6.26,6.23,6.25,756000.0,5.9338,5.9529,5.9243,5.9434,756000.0
2013-09-23 10:40:00,6.25,6.26,6.24,6.25,376800.0,5.9434,5.9529,5.9338,5.9434,376800.0
2013-09-23 10:50:00,6.25,6.25,6.2,6.21,950400.0,5.9434,5.9434,5.8958,5.9053,950400.0
2013-09-23 11:00:00,6.21,6.22,6.19,6.2,562800.0,5.9053,5.9148,5.8863,5.8958,562800.0
2013-09-23 11:10:00,6.2,6.21,6.19,6.21,981600.0,5.8958,5.9053,5.8863,5.9053,981600.0
2013-09-23 11:20:00,6.21,6.22,6.2,6.21,405600.0,5.9053,5.9148,5.8958,5.9053,405600.0
2013-09-23 11:30:00,6.22,6.23,6.21,6.23,448800.0,5.9148,5.9243,5.9053,5.9243,448800.0
2013-09-23 11:40:00,6.23,6.23,6.22,6.22,813600.0,5.9243,5.9243,5.9148,5.9148,813600.0
2013-09-23 11:50:00,6.22,6.23,6.21,6.21,378000.0,5.9148,5.9243,5.9053,5.9053,378000.0
2013-09-23 12:00:00,6.21,6.24,6.21,6.24,501600.0,5.9053,5.9338,5.9053,5.9338,501600.0
2013-09-23 12:10:00,6.24,6.25,6.23,6.23,459600.0,5.9338,5.9434,5.9243,5.9243,459600.0
2013-09-23 12:20:00,6.23,6.24,6.23,6.24,134400.0,5.9243,5.9338,5.9243,5.9338,134400.0
2013-09-23 12:30:00,6.24,6.24,6.23,6.24,226800.0,5.9338,5.9338,5.9243,5.9338,226800.0
2013-09-23 12:40:00,6.24,6.25,6.23,6.24,306000.0,5.9338,5.9434,5.9243,5.9338,306000.0
2013-09-23 12:50:00,6.24,6.26,6.24,6.25,471600.0,5.9338,5.9529,5.9338,5.9434,471600.0
2013-09-23 13:00:00,6.25,6.26,6.25,6.25,907200.0,5.9434,5.9529,5.9434,5.9434,907200.0
2013-09-23 13:10:00,6.25,6.25,6.23,6.23,818400.0,5.9434,5.9434,5.9243,5.9243,818400.0
2013-09-23 13:20:00,6.23,6.25,6.23,6.25,462000.0,5.9243,5.9434,5.9243,5.9434,462000.0
2013-09-23 13:30:00,6.25,6.25,6.24,6.24,223200.0,5.9434,5.9434,5.9338,5.9338,223200.0
2013-09-23 13:40:00,6.24,6.25,6.24,6.25,264000.0,5.9338,5.9434,5.9338,5.9434,264000.0
2013-09-23 13:50:00,6.26,6.27,6.26,6.27,585600.0,5.9529,5.9624,5.9529,5.9624,585600.0
2013-09-23 14:00:00,6.27,6.28,6.27,6.27,583200.0,5.9624,5.9719,5.9624,5.9624,583200.0
2013-09-23 14:10:00,6.27,6.28,6.27,6.27,336000.0,5.9624,5.9719,5.9624,5.9624,336000.0
2013-09-23 14:20:00,6.27,6.27,6.24,6.25,948000.0,5.9624,5.9624,5.9338,5.9434,948000.0
2013-09-23 14:30:00,6.25,6.26,6.24,6.25,583200.0,5.9434,5.9529,5.9338,5.9434,583200.0
2013-09-23 14:40:00,6.25,6.26,6.25,6.25,562800.0,5.9434,5.9529,5.9434,5.9434,562800.0
2013-09-23 14:50:00,6.25,6.27,6.25,6.27,662400.0,5.9434,5.9624,5.9434,5.9624,662400.0
2013-09-23 15:00:00,6.27,6.27,6.25,6.26,619200.0,5.9624,5.9624,5.9434,5.9529,619200.0
2013-09-23 15:10:00,6.27,6.27,6.25,6.26,445200.0,5.9624,5.9624,5.9434,5.9529,445200.0
2013-09-23 15:20:00,6.26,6.26,6.23,6.23,1162800.0,5.9529,5.9529,5.9243,5.9243,1162800.0
2013-09-23 15:30:00,6.23,6.26,6.23,6.26,664800.0,5.9243,5.9529,5.9243,5.9529,664800.0
2013-09-23 15:40:00,6.26,6.27,6.25,6.25,608400.0,5.9529,5.9624,5.9434,5.9434,608400.0
2013-09-23 15:50:00,6.25,6.26,6.24,6.25,1340400.0,5.9434,5.9529,5.9338,5.9434,1340400.0
2013-09-24 09:30:00,6.25,6.25,6.22,6.22,1378800.0,5.9434,5.9434,5.9148,5.9148,1378800.0
2013-09-24 09:40:00,6.22,6.24,6.21,6.23,753600.0,5.9148,5.9338,5.9053,5.9243,753600.0
2013-09-24 09:50:00,6.23,6.23,6.21,6.22,1329600.0,5.9243,5.9243,5.9053,5.9148,1329600.0
2013-09-24 10:00:00,6.21,6.21,6.19,6.19,1604400.0,5.9053,5.9053,5.8863,5.8863,1604400.0
2013-09-24 10:10:00,6.19,6.2,6.17,6.18,1352400.0,5.8863,5.8958,5.8673,5.8768,1352400.0
2013-09-24 10:20:00,6.18,6.22,6.17,6.22,930000.0,5.8768,5.9148,5.8673,5.9148,930000.0
2013-09-24 10:30:00,6.22,6.25,6.21,6.23,2150400.0,5.9148,5.9434,5.9053,5.9243,2150400.0
2013-09-24 10:40:00,6.23,6.25,6.23,6.24,1274400.0,5.9243,5.9434,5.9243,5.9338,1274400.0
2013-09-24 10:50:00,6.24,6.27,6.24,6.26,1009200.0,5.9338,5.9624,5.9338,5.9529,1009200.0
2013-09-24 11:00:00,6.26,6.28,6.26,6.27,1090800.0,5.9529,5.9719,5.9529,5.9624,1090800.0
2013-09-24 11:10:00,6.27,6.29,6.27,6.28,475200.0,5.9624,5.9814,5.9624,5.9719,475200.0
2013-09-24 11:20:00,6.28,6.28,6.26,6.26,541200.0,5.9719,5.9719,5.9529,5.9529,541200.0
2013-09-24 11:30:00,6.27,6.27,6.27,6.27,458400.0,5.9624,5.9624,5.9624,5.9624,458400.0
2013-09-24 11:40:00,6.27,6.27,6.26,6.27,326400.0,5.9624,5.9624,5.9529,5.9624,326400.0
2013-09-24 11:50:00,6.27,6.28,6.26,6.27,723600.0,5.9624,5.9719,5.9529,5.9624,723600.0
2013-09-24 12:00:00,6.28,6.28,6.26,6.27,656400.0,5.9719,5.9719,5.9529,5.9624,656400.0
2013-09-24 12:10:00,6.27,6.28,6.27,6.27,295200.0,5.9624,5.9719,5.9624,5.9624,295200.0
2013-09-24 12:20:00,6.27,6.28,6.27,6.28,552000.0,5.9624,5.9719,5.9624,5.9719,552000.0
2013-09-24 12:30:00,6.28,6.3,6.28,6.29,811200.0,5.9719,5.9909,5.9719,5.9814,811200.0
2013-09-24 12:40:00,6.29,6.3,6.29,6.29,540000.0,5.9814,5.9909,5.9814,5.9814,540000.0
2013-09-24 12:50:00,6.29,6.29,6.28,6.29,422400.0,5.9814,5.9814,5.9719,5.9814,422400.0
2013-09-24 13:00:00,6.29,6.29,6.28,6.28,228000.0,5.9814,5.9814,5.9719,5.9719,228000.0
2013-09-24 13:10:00,6.29,6.29,6.29,6.29,208800.0,5.9814,5.9814,5.9814,5.9814,208800.0
2013-09-24 13:20:00,6.29,6.3,6.29,6.3,296400.0,5.9814,5.9909,5.9814,5.9909,296400.0
2013-09-24 13:30:00,6.3,6.3,6.29,6.3,694800.0,5.9909,5.9909,5.9814,5.9909,694800.0
2013-09-24 13:40:00,6.3,6.31,6.3,6.31,390000.0,5.9909,6.0004,5.9909,6.0004,390000.0
2013-09-24 13:50:00,6.31,6.31,6.29,6.29,219600.0,6.0004,6.0004,5.9814,5.9814,219600.0
2013-09-24 14:00:00,6.3,6.3,6.29,6.3,426000.0,5.9909,5.9909,5.9814,5.9909,426000.0
2013-09-24 14:10:00,6.3,6.3,6.28,6.29,220800.0,5.9909,5.9909,5.9719,5.9814,220800.0
2013-09-24 14:20:00,6.29,6.29,6.27,6.27,886800.0,5.9814,5.9814,5.9624,5.9624,886800.0
2013-09-24 14:30:00,6.27,6.28,6.27,6.27,720000.0,5.9624,5.9719,5.9624,5.9624,720000.0
2013-09-24 14:40:00,6.27,6.28,6.27,6.27,507600.0,5.9624,5.9719,5.9624,5.9624,507600.0
2013-09-24 14:50:00,6.27,6.27,6.26,6.27,450000.0,5.9624,5.9624,5.9529,5.9624,450000.0
2013-09-24 15:00:00,6.27,6.27,6.25,6.26,718800.0,5.9624,5.9624,5.9434,5.9529,718800.0
2013-09-24 15:10:00,6.26,6.27,6.25,6.27,351600.0,5.9529,5.9624,5.9434,5.9624,351600.0
2013-09-24 15:20:00,6.27,6.27,6.24,6.25,675600.0,5.9624,5.9624,5.9338,5.9434,675600.0
2013-09-24 15:30:00,6.25,6.25,6.22,6.22,970800.0,5.9434,5.9434,5.9148,5.9148,970800.0
2013-09-24 15:40:00,6.22,6.23,6.2,6.21,1760400.0,5.9148,5.9243,5.8958,5.9053,1760400.0
2013-09-24 15:50:00,6.21,6.21,6.19,6.2,2332800.0,5.9053,5.9053,5.8863,5.8958,2332800.0
2013-09-25 09:30:00,6.21,6.21,6.16,6.17,1386000.0,5.9083,5.9083,5.8607,5.8703,1386000.0
2013-09-25 09:40:00,6.17,6.19,6.15,6.18,2542800.0,5.8703,5.8893,5.8512,5.8798,2542800.0
2013-09-25 09:50:00,6.18,6.19,6.16,6.18,1292400.0,5.8798,5.8893,5.8607,5.8798,1292400.0
2013-09-25 10:00:00,6.18,6.2,6.15,6.16,1890000.0,5.8798,5.8988,5.8512,5.8607,1890000.0
2013-09-25 10:10:00,6.16,6.16,6.13,6.15,1540800.0,5.8607,5.8607,5.8322,5.8512,1540800.0
2013-09-25 10:20:00,6.15,6.19,6.14,6.19,1021200.0,5.8512,5.8893,5.8417,5.8893,1021200.0
2013-09-25 10:30:00,6.18,6.2,6.18,6.19,970800.0,5.8798,5.8988,5.8798,5.8893,970800.0
2013-09-25 10:40:00,6.2,6.2,6.19,6.19,694800.0,5.8988,5.8988,5.8893,5.8893,694800.0
2013-09-25 10:50:00,6.19,6.2,6.18,6.18,402000.0,5.8893,5.8988,5.8798,5.8798,402000.0
2013-09-25 11:00:00,6.18,6.19,6.17,6.18,620400.0,5.8798,5.8893,5.8703,5.8798,620400.0
2013-09-25 11:10:00,6.18,6.23,6.18,6.22,616800.0,5.8798,5.9273,5.8798,5.9178,616800.0
2013-09-25 11:20:00,6.22,6.23,6.22,6.23,478800.0,5.9178,5.9273,5.9178,5.9273,478800.0
2013-09-25 11:30:00,6.23,6.24,6.23,6.24,561600.0,5.9273,5.9369,5.9273,5.9369,561600.0
2013-09-25 11:40:00,6.23,6.24,6.22,6.23,451200.0,5.9273,5.9369,5.9178,5.9273,451200.0
2013-09-25 11:50:00,6.23,6.24,6.23,6.23,400800.0,5.9273,5.9369,5.9273,5.9273,400800.0
2013-09-25 12:00:00,6.23,6.23,6.22,6.22,549600.0,5.9273,5.9273,5.9178,5.9178,549600.0
2013-09-25 12:10:00,6.22,6.24,6.22,6.23,298800.0,5.9178,5.9369,5.9178,5.9273,298800.0
2013-09-25 12:20:00,6.23,6.23,6.18,6.2,1236000.0,5.9273,5.9273,5.8798,5.8988,1236000.0
2013-09-25 12:30:00,6.2,6.2,6.19,6.2,432000.0,5.8988,5.8988,5.8893,5.8988,432000.0
2013-09-25 12:40:00,6.2,6.21,6.19,6.21,328800.0,5.8988,5.9083,5.8893,5.9083,328800.0
2013-09-25 12:50:00,6.21,6.21,6.19,6.21,566400.0,5.9083,5.9083,5.8893,5.9083,566400.0
2013-09-25 13:00:00,6.21,6.22,6.21,6.21,675600.0,5.9083,5.9178,5.9083,5.9083,675600.0
2013-09-25 13:10:00,6.21,6.22,6.21,6.21,348000.0,5.9083,5.9178,5.9083,5.9083,348000.0
2013-09-25 13:20:00,6.21,6.21,6.19,6.2,442800.0,5.9083,5.9083,5.8893,5.8988,442800.0
2013-09-25 13:30:00,6.19,6.19,6.14,6.15,2727600.0,5.8893,5.8893,5.8417,5.8512,2727600.0
2013-09-25 13:40:00,6.15,6.15,6.13,6.15,880800.0,5.8512,5.8512,5.8322,5.8512,880800.0
2013-09-25 13:50:00,6.15,6.17,6.13,6.17,883200.0,5.8512,5.8703,5.8322,5.8703,883200.0
2013-09-25 14:00:00,6.17,6.18,6.15,6.16,878400.0,5.8703,5.8798,5.8512,5.8607,878400.0
2013-09-25 14:10:00,6.16,6.18,6.14,6.17,346800.0,5.8607,5.8798,5.8417,5.8703,346800.0
2013-09-25 14:20:00,6.17,6.18,6.16,6.17,236400.0,5.8703,5.8798,5.8607,5.8703,236400.0
2013-09-25 14:30:00,6.17,6.17,6.15,6.16,667200.0,5.8703,5.8703,5.8512,5.8607,667200.0
2013-09-25 14:40:00,6.16,6.18,6.16,6.18,1310400.0,5.8607,5.8798,5.8607,5.8798,1310400.0
2013-09-25 14:50:00,6.18,6.18,6.16,6.16,520800.0,5.8798,5.8798,5.8607,5.8607,520800.0
2013-09-25 15:00:00,6.16,6.18,6.16,6.18,195600.0,5.8607,5.8798,5.8607,5.8798,195600.0
2013-09-25 15:10:00,6.18,6.2,6.18,6.18,681600.0,5.8798,5.8988,5.8798,5.8798,681600.0
2013-09-25 15:20:00,6.18,6.18,6.15,6.16,649200.0,5.8798,5.8798,5.8512,5.8607,649200.0
2013-09-25 15:30:00,6.16,6.17,6.15,6.17,229200.0,5.8607,5.8703,5.8512,5.8703,229200.0
2013-09-25 15:40:00,6.17,6.17,6.16,6.16,326400.0,5.8703,5.8703,5.8607,5.8607,326400.0
2013-09-25 15:50:00,6.16,6.16,6.14,6.15,1604400.0,5.8607,5.8607,5.8417,5.8512,1604400.0
2013-09-26 09:30:00,6.18,6.23,6.18,6.22,1086000.0,5.8798,5.9273,5.8798,5.9178,1086000.0
2013-09-26 09:40:00,6.22,6.24,6.22,6.24,510000.0,5.9178,5.9369,5.9178,5.9369,510000.0
2013-09-26 09:50:00,6.24,6.24,6.23,6.24,751200.0,5.9369,5.9369,5.9273,5.9369,751200.0
2013-09-26 10:00:00,6.24,6.27,6.23,6.27,1099200.0,5.9369,5.9654,5.9273,5.9654,1099200.0
2013-09-26 10:10:00,6.27,6.27,6.24,6.25,1102800.0,5.9654,5.9654,5.9369,5.9464,1102800.0
2013-09-26 10:20:00,6.25,6.25,6.23,6.24,663600.0,5.9464,5.9464,5.9273,5.9369,663600.0
2013-09-26 10:30:00,6.24,6.25,6.23,6.24,326400.0,5.9369,5.9464,5.9273,5.9369,326400.0
2013-09-26 10:40:00,6.24,6.24,6.18,6.19,1236000.0,5.9369,5.9369,5.8798,5.8893,1236000.0
2013-09-26 10:50:00,6.19,6.2,6.17,6.19,656400.0,5.8893,5.8988,5.8703,5.8893,656400.0
2013-09-26 11:00:00,6.19,6.19,6.15,6.17,476400.0,5.8893,5.8893,5.8512,5.8703,476400.0
2013-09-26 11:10:00,6.17,6.18,6.16,6.16,252000.0,5.8703,5.8798,5.8607,5.8607,252000.0
2013-09-26 11:20:00,6.16,6.19,6.15,6.18,248400.0,5.8607,5.8893,5.8512,5.8798,248400.0
2013-09-26 11:30:00,6.18,6.18,6.17,6.18,106800.0,5.8798,5.8798,5.8703,5.8798,106800.0
2013-09-26 11:40:00,6.18,6.2,6.18,6.19,157200.0,5.8798,5.8988,5.8798,5.8893,157200.0
2013-09-26 11:50:00,6.18,6.19,6.17,6.19,170400.0,5.8798,5.8893,5.8703,5.8893,170400.0
2013-09-26 12:00:00,6.19,6.2,6.18,6.18,290400.0,5.8893,5.8988,5.8798,5.8798,290400.0
2013-09-26 12:10:00,6.18,6.19,6.17,6.18,241200.0,5.8798,5.8893,5.8703,5.8798,241200.0
2013-09-26 12:20:00,6.18,6.2,6.18,6.19,324000.0,5.8798,5.8988,5.8798,5.8893,324000.0
2013-09-26 12:30:00,6.2,6.21,6.2,6.2,777600.0,5.8988,5.9083,5.8988,5.8988,777600.0
2013-09-26 12:40:00,6.21,6.21,6.2,6.21,82800.0,5.9083,5.9083,5.8988,5.9083,82800.0
2013-09-26 12:50:00,6.2,6.2,6.19,6.2,190800.0,5.8988,5.8988,5.8893,5.8988,190800.0
2013-09-26 13:00:00,6.2,6.22,6.2,6.21,133200.0,5.8988,5.9178,5.8988,5.9083,133200.0
2013-09-26 13:10:00,6.21,6.22,6.21,6.22,223200.0,5.9083,5.9178,5.9083,5.9178,223200.0
2013-09-26 13:20:00,6.22,6.22,6.21,6.22,136800.0,5.9178,5.9178,5.9083,5.9178,136800.0
2013-09-26 13:30:00,6.22,6.22,6.19,6.19,297600.0,5.9178,5.9178,5.8893,5.8893,297600.0
2013-09-26 13:40:00,6.2,6.2,6.18,6.19,253200.0,5.8988,5.8988,5.8798,5.8893,253200.0
2013-09-26 13:50:00,6.19,6.2,6.18,6.19,255600.0,5.8893,5.8988,5.8798,5.8893,255600.0
2013-09-26 14:00:00,6.19,6.19,6.15,6.17,402000.0,5.8893,5.8893,5.8512,5.8703,402000.0
2013-09-26 14:10:00,6.17,6.18,6.17,6.17,102000.0,5.8703,5.8798,5.8703,5.8703,102000.0
2013-09-26 14:20:00,6.18,6.18,6.16,6.18,132000.0,5.8798,5.8798,5.8607,5.8798,132000.0
2013-09-26 14:30:00,6.18,6.18,6.16,6.17,162000.0,5.8798,5.8798,5.8607,5.8703,162000.0
2013-09-26 14:40:00,6.17,6.17,6.15,6.16,609600.0,5.8703,5.8703,5.8512,5.8607,609600.0
2013-09-26 14:50:00,6.16,6.17,6.15,6.16,196800.0,5.8607,5.8703,5.8512,5.8607,196800.0
2013-09-26 15:00:00,6.16,6.18,6.16,6.17,229200.0,5.8607,5.8798,5.8607,5.8703,229200.0
2013-09-26 15:10:00,6.17,6.17,6.15,6.16,253200.0,5.8703,5.8703,5.8512,5.8607,253200.0
2013-09-26 15:20:00,6.15,6.17,6.15,6.16,195600.0,5.8512,5.8703,5.8512,5.8607,195600.0
2013-09-26 15:30:00,6.16,6.18,6.16,6.18,540000.0,5.8607,5.8798,5.8607,5.8798,540000.0
2013-09-26 15:40:00,6.18,6.2,6.18,6.19,652800.0,5.8798,5.8988,5.8798,5.8893,652800.0
2013-09-26 15:50:00,6.19,6.21,6.18,6.21,1504800.0,5.8893,5.9083,5.8798,5.9083,1504800.0
2013-09-27 09:30:00,6.12,6.14,6.1,6.11,2582400.0,5.8227,5.8417,5.8037,5.8132,2582400.0
2013-09-27 09:40:00,6.11,6.13,6.1,6.13,1430400.0,5.8132,5.8322,5.8037,5.8322,1430400.0
2013-09-27 09:50:00,6.13,6.13,6.1,6.11,1406400.0,5.8322,5.8322,5.8037,5.8132,1406400.0
2013-09-27 10:00:00,6.11,6.11,6.08,6.1,934800.0,5.8132,5.8132,5.7846,5.8037,934800.0
2013-09-27 10:10:00,6.1,6.12,6.09,6.11,804000.0,5.8037,5.8227,5.7941,5.8132,804000.0
2013-09-27 10:20:00,6.11,6.12,6.1,6.11,826800.0,5.8132,5.8227,5.8037,5.8132,826800.0
2013-09-27 10:30:00,6.11,6.14,6.11,6.14,838800.0,5.8132,5.8417,5.8132,5.8417,838800.0
2013-09-27 10:40:00,6.14,6.14,6.13,6.13,477600.0,5.8417,5.8417,5.8322,5.8322,477600.0
2013-09-27 10:50:00,6.13,6.13,6.12,6.13,793200.0,5.8322,5.8322,5.8227,5.8322,793200.0
2013-09-27 11:00:00,6.13,6.13,6.11,6.11,508800.0,5.8322,5.8322,5.8132,5.8132,508800.0
2013-09-27 11:10:00,6.11,6.12,6.1,6.11,414000.0,5.8132,5.8227,5.8037,5.8132,414000.0
2013-09-27 11:20:00,6.1,6.13,6.1,6.12,448800.0,5.8037,5.8322,5.8037,5.8227,448800.0
2013-09-27 11:30:00,6.12,6.15,6.12,6.14,1327200.0,5.8227,5.8512,5.8227,5.8417,1327200.0
2013-09-27 11:40:00,6.14,6.15,6.13,6.13,393600.0,5.8417,5.8512,5.8322,5.8322,393600.0
2013-09-27 11:50:00,6.14,6.14,6.13,6.13,253200.0,5.8417,5.8417,5.8322,5.8322,253200.0
2013-09-27 12:00:00,6.13,6.14,6.13,6.13,241200.0,5.8322,5.8417,5.8322,5.8322,241200.0
2013-09-27 12:10:00,6.13,6.14,6.12,6.14,188400.0,5.8322,5.8417,5.8227,5.8417,188400.0
2013-09-27 12:20:00,6.14,6.15,6.14,6.14,309600.0,5.8417,5.8512,5.8417,5.8417,309600.0
2013-09-27 12:30:00,6.14,6.15,6.14,6.14,586800.0,5.8417,5.8512,5.8417,5.8417,586800.0
2013-09-27 12:40:00,6.14,6.15,6.13,6.14,224400.0,5.8417,5.8512,5.8322,5.8417,224400.0
2013-09-27 12:50:00,6.13,6.14,6.13,6.14,301200.0,5.8322,5.8417,5.8322,5.8417,301200.0
2013-09-27 13:00:00,6.14,6.15,6.14,6.15,243600.0,5.8417,5.8512,5.8417,5.8512,243600.0
2013-09-27 13:10:00,6.14,6.15,6.14,6.15,190800.0,5.8417,5.8512,5.8417,5.8512,190800.0
2013-09-27 13:20:00,6.15,6.15,6.13,6.13,372000.0,5.8512,5.8512,5.8322,5.8322,372000.0
2013-09-27 13:30:00,6.13,6.14,6.13,6.13,360000.0,5.8322,5.8417,5.8322,5.8322,360000.0
2013-09-27 13:40:00,6.13,6.14,6.13,6.14,146400.0,5.8322,5.8417,5.8322,5.8417,146400.0
2013-09-27 13:50:00,6.14,6.14,6.13,6.13,363600.0,5.8417,5.8417,5.8322,5.8322,363600.0
2013-09-27 14:00:00,6.13,6.13,6.11,6.11,250800.0,5.8322,5.8322,5.8132,5.8132,250800.0
2013-09-27 14:10:00,6.11,6.11,6.11,6.11,229200.0,5.8132,5.8132,5.8132,5.8132,229200.0
2013-09-27 14:20:00,6.11,6.12,6.11,6.12,199200.0,5.8132,5.8227,5.8132,5.8227,199200.0
2013-09-27 14:30:00,6.12,6.12,6.11,6.11,201600.0,5.8227,5.8227,5.8132,5.8132,201600.0
2013-09-27 14:40:00,6.11,6.13,6.11,6.12,171600.0,5.8132,5.8322,5.8132,5.8227,171600.0
2013-09-27 14:50:00,6.12,6.13,6.11,6.12,175200.0,5.8227,5.8322,5.8132,5.8227,175200.0
2013-09-27 15:00:00,6.12,6.12,6.11,6.11,254400.0,5.8227,5.8227,5.8132,5.8132,254400.0
2013-09-27 15:10:00,6.11,6.12,6.1,6.11,297600.0,5.8132,5.8227,5.8037,5.8132,297600.0
2013-09-27 15:20:00,6.11,6.12,6.11,6.12,250800.0,5.8132,5.8227,5.8132,5.8227,250800.0
2013-09-27 15:30:00,6.12,6.14,6.12,6.14,666000.0,5.8227,5.8417,5.8227,5.8417,666000.0
2013-09-27 15:40:00,6.14,6.14,6.12,6.12,667200.0,5.8417,5.8417,5.8227,5.8227,667200.0
2013-09-27 15:50:00,6.12,6.15,6.12,6.13,1197600.0,5.8227,5.8512,5.8227,5.8322,1197600.0
2013-09-30 09:30:00,5.97,5.99,5.94,5.99,3015600.0,5.68,5.699,5.6514,5.699,3015600.0
2013-09-30 09:40:00,5.99,6.01,5.98,5.98,1992000.0,5.699,5.718,5.6895,5.6895,1992000.0
2013-09-30 09:50:00,5.98,6.0,5.97,5.99,652800.0,5.6895,5.7085,5.68,5.699,652800.0
2013-09-30 10:00:00,5.99,6.01,5.99,6.0,1066800.0,5.699,5.718,5.699,5.7085,1066800.0
2013-09-30 10:10:00,6.01,6.02,5.99,6.02,782400.0,5.718,5.7275,5.699,5.7275,782400.0
2013-09-30 10:20:00,6.02,6.04,6.02,6.03,772800.0,5.7275,5.7466,5.7275,5.7371,772800.0
2013-09-30 10:30:00,6.03,6.05,6.02,6.04,614400.0,5.7371,5.7561,5.7275,5.7466,614400.0
2013-09-30 10:40:00,6.04,6.06,6.04,6.05,548400.0,5.7466,5.7656,5.7466,5.7561,548400.0
2013-09-30 10:50:00,6.05,6.05,6.04,6.05,342000.0,5.7561,5.7561,5.7466,5.7561,342000.0
2013-09-30 11:00:00,6.05,6.05,6.04,6.04,207600.0,5.7561,5.7561,5.7466,5.7466,207600.0
2013-09-30 11:10:00,6.04,6.04,6.02,6.02,458400.0,5.7466,5.7466,5.7275,5.7275,458400.0
2013-09-30 11:20:00,6.02,6.04,6.02,6.03,272400.0,5.7275,5.7466,5.7275,5.7371,272400.0
2013-09-30 11:30:00,6.04,6.05,6.04,6.05,576000.0,5.7466,5.7561,5.7466,5.7561,576000.0
2013-09-30 11:40:00,6.05,6.06,6.04,6.04,331200.0,5.7561,5.7656,5.7466,5.7466,331200.0
2013-09-30 11:50:00,6.04,6.06,6.04,6.06,265200.0,5.7466,5.7656,5.7466,5.7656,265200.0
2013-09-30 12:00:00,6.06,6.06,6.04,6.04,588000.0,5.7656,5.7656,5.7466,5.7466,588000.0
2013-09-30 12:10:00,6.04,6.04,6.02,6.03,422400.0,5.7466,5.7466,5.7275,5.7371,422400.0
2013-09-30 12:20:00,6.03,6.03,6.02,6.03,294000.0,5.7371,5.7371,5.7275,5.7371,294000.0
2013-09-30 12:30:00,6.03,6.04,6.03,6.04,367200.0,5.7371,5.7466,5.7371,5.7466,367200.0
2013-09-30 12:40:00,6.03,6.05,6.03,6.05,433200.0,5.7371,5.7561,5.7371,5.7561,433200.0
2013-09-30 12:50:00,6.05,6.05,6.04,6.04,194400.0,5.7561,5.7561,5.7466,5.7466,194400.0
2013-09-30 13:00:00,6.04,6.06,6.04,6.05,424800.0,5.7466,5.7656,5.7466,5.7561,424800.0
2013-09-30 13:10:00,6.05,6.09,6.05,6.09,830400.0,5.7561,5.7941,5.7561,5.7941,830400.0
2013-09-30 13:20:00,6.09,6.09,6.06,6.06,517200.0,5.7941,5.7941,5.7656,5.7656,517200.0
2013-09-30 13:30:00,6.06,6.09,6.06,6.06,674400.0,5.7656,5.7941,5.7656,5.7656,674400.0
2013-09-30 13:40:00,6.06,6.08,6.06,6.07,606000.0,5.7656,5.7846,5.7656,5.7751,606000.0
2013-09-30 13:50:00,6.08,6.08,6.02,6.04,735600.0,5.7846,5.7846,5.7275,5.7466,735600.0
2013-09-30 14:00:00,6.05,6.06,6.03,6.06,428400.0,5.7561,5.7656,5.7371,5.7656,428400.0
2013-09-30 14:10:00,6.06,6.06,6.04,6.05,280800.0,5.7656,5.7656,5.7466,5.7561,280800.0
2013-09-30 14:20:00,6.05,6.05,6.04,6.04,163200.0,5.7561,5.7561,5.7466,5.7466,163200.0
2013-09-30 14:30:00,6.04,6.07,6.04,6.07,687600.0,5.7466,5.7751,5.7466,5.7751,687600.0
2013-09-30 14:40:00,6.07,6.07,6.05,6.07,452400.0,5.7751,5.7751,5.7561,5.7751,452400.0
2013-09-30 14:50:00,6.07,6.07,6.04,6.04,385200.0,5.7751,5.7751,5.7466,5.7466,385200.0
2013-09-30 15:00:00,6.04,6.04,6.02,6.03,686400.0,5.7466,5.7466,5.7275,5.7371,686400.0
2013-09-30 15:10:00,6.03,6.03,5.99,6.01,2089200.0,5.7371,5.7371,5.699,5.718,2089200.0
2013-09-30 15:20:00,6.01,6.02,6.0,6.01,1412400.0,5.718,5.7275,5.7085,5.718,1412400.0
2013-09-30 15:30:00,6.02,6.02,5.99,6.0,2577600.0,5.7275,5.7275,5.699,5.7085,2577600.0
2013-09-30 15:40:00,6.0,6.03,5.99,6.0,2190000.0,5.7085,5.7371,5.699,5.7085,2190000.0
2013-09-30 15:50:00,6.0,6.03,5.99,6.03,2380800.0,5.7085,5.7371,5.699,5.7371,2380800.0
2013-10-01 09:30:00,6.05,6.11,6.03,6.09,2167200.0,5.7561,5.8132,5.7371,5.7941,2167200.0
2013-10-01 09:40:00,6.09,6.1,6.08,6.09,758400.0,5.7941,5.8037,5.7846,5.7941,758400.0
2013-10-01 09:50:00,6.09,6.09,6.05,6.06,652800.0,5.7941,5.7941,5.7561,5.7656,652800.0
2013-10-01 10:00:00,6.06,6.1,6.06,6.09,991200.0,5.7656,5.8037,5.7656,5.7941,991200.0
2013-10-01 10:10:00,6.09,6.1,6.06,6.09,630000.0,5.7941,5.8037,5.7656,5.7941,630000.0
2013-10-01 10:20:00,6.1,6.13,6.1,6.12,1180800.0,5.8037,5.8322,5.8037,5.8227,1180800.0
2013-10-01 10:30:00,6.12,6.15,6.12,6.15,1206000.0,5.8227,5.8512,5.8227,5.8512,1206000.0
2013-10-01 10:40:00,6.15,6.15,6.14,6.14,392400.0,5.8512,5.8512,5.8417,5.8417,392400.0
2013-10-01 10:50:00,6.14,6.17,6.14,6.15,624000.0,5.8417,5.8703,5.8417,5.8512,624000.0
2013-10-01 11:00:00,6.16,6.16,6.15,6.15,426000.0,5.8607,5.8607,5.8512,5.8512,426000.0
2013-10-01 11:10:00,6.15,6.16,6.15,6.16,362400.0,5.8512,5.8607,5.8512,5.8607,362400.0
2013-10-01 11:20:00,6.16,6.16,6.14,6.15,480000.0,5.8607,5.8607,5.8417,5.8512,480000.0
2013-10-01 11:30:00,6.15,6.17,6.15,6.17,453600.0,5.8512,5.8703,5.8512,5.8703,453600.0
2013-10-01 11:40:00,6.17,6.18,6.17,6.17,840000.0,5.8703,5.8798,5.8703,5.8703,840000.0
2013-10-01 11:50:00,6.17,6.18,6.17,6.17,482400.0,5.8703,5.8798,5.8703,5.8703,482400.0
2013-10-01 12:00:00,6.17,6.17,6.17,6.17,180000.0,5.8703,5.8703,5.8703,5.8703,180000.0
2013-10-01 12:10:00,6.17,6.17,6.16,6.16,68400.0,5.8703,5.8703,5.8607,5.8607,68400.0
2013-10-01 12:20:00,6.16,6.19,6.16,6.18,375600.0,5.8607,5.8893,5.8607,5.8798,375600.0
2013-10-01 12:30:00,6.18,6.18,6.16,6.16,259200.0,5.8798,5.8798,5.8607,5.8607,259200.0
2013-10-01 12:40:00,6.16,6.17,6.16,6.17,352800.0,5.8607,5.8703,5.8607,5.8703,352800.0
2013-10-01 12:50:00,6.17,6.17,6.16,6.16,228000.0,5.8703,5.8703,5.8607,5.8607,228000.0
2013-10-01 13:00:00,6.16,6.17,6.16,6.17,418800.0,5.8607,5.8703,5.8607,5.8703,418800.0
2013-10-01 13:10:00,6.17,6.17,6.16,6.17,334800.0,5.8703,5.8703,5.8607,5.8703,334800.0
2013-10-01 13:20:00,6.17,6.17,6.16,6.16,294000.0,5.8703,5.8703,5.8607,5.8607,294000.0
2013-10-01 13:30:00,6.17,6.17,6.15,6.15,603600.0,5.8703,5.8703,5.8512,5.8512,603600.0
2013-10-01 13:40:00,6.15,6.16,6.15,6.15,300000.0,5.8512,5.8607,5.8512,5.8512,300000.0
2013-10-01 13:50:00,6.15,6.16,6.15,6.16,241200.0,5.8512,5.8607,5.8512,5.8607,241200.0
2013-10-01 14:00:00,6.16,6.16,6.14,6.14,408000.0,5.8607,5.8607,5.8417,5.8417,408000.0
2013-10-01 14:10:00,6.14,6.14,6.14,6.14,247200.0,5.8417,5.8417,5.8417,5.8417,247200.0
2013-10-01 14:20:00,6.14,6.14,6.11,6.12,768000.0,5.8417,5.8417,5.8132,5.8227,768000.0
2013-10-01 14:30:00,6.12,6.13,6.11,6.13,369600.0,5.8227,5.8322,5.8132,5.8322,369600.0
2013-10-01 14:40:00,6.13,6.13,6.12,6.13,110400.0,5.8322,5.8322,5.8227,5.8322,110400.0
2013-10-01 14:50:00,6.13,6.14,6.12,6.13,433200.0,5.8322,5.8417,5.8227,5.8322,433200.0
2013-10-01 15:00:00,6.13,6.13,6.11,6.12,564000.0,5.8322,5.8322,5.8132,5.8227,564000.0
2013-10-01 15:10:00,6.12,6.13,6.11,6.13,356400.0,5.8227,5.8322,5.8132,5.8322,356400.0
2013-10-01 15:20:00,6.12,6.12,6.11,6.12,171600.0,5.8227,5.8227,5.8132,5.8227,171600.0
2013-10-01 15:30:00,6.12,6.14,6.12,6.13,441600.0,5.8227,5.8417,5.8227,5.8322,441600.0
2013-10-01 15:40:00,6.13,6.14,6.12,6.13,511200.0,5.8322,5.8417,5.8227,5.8322,511200.0
2013-10-01 15:50:00,6.13,6.18,6.12,6.18,2019600.0,5.8322,5.8798,5.8227,5.8798,2019600.0
2013-10-02 09:30:00,6.06,6.09,6.05,6.06,1496400.0,5.7656,5.7941,5.7561,5.7656,1496400.0
2013-10-02 09:40:00,6.06,6.07,6.04,6.06,758400.0,5.7656,5.7751,5.7466,5.7656,758400.0
2013-10-02 09:50:00,6.06,6.08,6.05,6.06,313200.0,5.7656,5.7846,5.7561,5.7656,313200.0
2013-10-02 10:00:00,6.06,6.07,6.01,6.02,625200.0,5.7656,5.7751,5.718,5.7275,625200.0
2013-10-02 10:10:00,6.02,6.04,6.01,6.04,795600.0,5.7275,5.7466,5.718,5.7466,795600.0
2013-10-02 10:20:00,6.03,6.04,6.02,6.03,304800.0,5.7371,5.7466,5.7275,5.7371,304800.0
2013-10-02 10:30:00,6.02,6.05,6.02,6.04,566400.0,5.7275,5.7561,5.7275,5.7466,566400.0
2013-10-02 10:40:00,6.04,6.04,6.03,6.03,148800.0,5.7466,5.7466,5.7371,5.7371,148800.0
2013-10-02 10:50:00,6.04,6.07,6.03,6.06,993600.0,5.7466,5.7751,5.7371,5.7656,993600.0
2013-10-02 11:00:00,6.06,6.06,6.06,6.06,98400.0,5.7656,5.7656,5.7656,5.7656,98400.0
2013-10-02 11:10:00,6.06,6.1,6.06,6.09,357600.0,5.7656,5.8037,5.7656,5.7941,357600.0
2013-10-02 11:20:00,6.09,6.09,6.08,6.09,214800.0,5.7941,5.7941,5.7846,5.7941,214800.0
2013-10-02 11:30:00,6.09,6.1,6.08,6.09,428400.0,5.7941,5.8037,5.7846,5.7941,428400.0
2013-10-02 11:40:00,6.09,6.1,6.08,6.1,242400.0,5.7941,5.8037,5.7846,5.8037,242400.0
2013-10-02 11:50:00,6.1,6.11,6.09,6.1,259200.0,5.8037,5.8132,5.7941,5.8037,259200.0
2013-10-02 12:00:00,6.1,6.12,6.1,6.12,228000.0,5.8037,5.8227,5.8037,5.8227,228000.0
2013-10-02 12:10:00,6.12,6.13,6.11,6.13,374400.0,5.8227,5.8322,5.8132,5.8322,374400.0
2013-10-02 12:20:00,6.12,6.12,6.11,6.11,110400.0,5.8227,5.8227,5.8132,5.8132,110400.0
2013-10-02 12:30:00,6.11,6.12,6.11,6.12,127200.0,5.8132,5.8227,5.8132,5.8227,127200.0
2013-10-02 12:40:00,6.12,6.14,6.12,6.13,277200.0,5.8227,5.8417,5.8227,5.8322,277200.0
2013-10-02 12:50:00,6.13,6.13,6.12,6.12,49200.0,5.8322,5.8322,5.8227,5.8227,49200.0
2013-10-02 13:00:00,6.13,6.14,6.13,6.13,349200.0,5.8322,5.8417,5.8322,5.8322,349200.0
2013-10-02 13:10:00,6.13,6.13,6.12,6.13,213600.0,5.8322,5.8322,5.8227,5.8322,213600.0
2013-10-02 13:20:00,6.13,6.16,6.13,6.15,291600.0,5.8322,5.8607,5.8322,5.8512,291600.0
2013-10-02 13:30:00,6.15,6.16,6.14,6.15,271200.0,5.8512,5.8607,5.8417,5.8512,271200.0
2013-10-02 13:40:00,6.15,6.15,6.14,6.15,133200.0,5.8512,5.8512,5.8417,5.8512,133200.0
2013-10-02 13:50:00,6.15,6.15,6.14,6.15,97200.0,5.8512,5.8512,5.8417,5.8512,97200.0
2013-10-02 14:00:00,6.14,6.14,6.13,6.13,314400.0,5.8417,5.8417,5.8322,5.8322,314400.0
2013-10-02 14:10:00,6.14,6.14,6.12,6.13,128400.0,5.8417,5.8417,5.8227,5.8322,128400.0
2013-10-02 14:20:00,6.13,6.13,6.12,6.13,129600.0,5.8322,5.8322,5.8227,5.8322,129600.0
2013-10-02 14:30:00,6.13,6.14,6.12,6.12,80400.0,5.8322,5.8417,5.8227,5.8227,80400.0
2013-10-02 14:40:00,6.11,6.12,6.11,6.12,158400.0,5.8132,5.8227,5.8132,5.8227,158400.0
2013-10-02 14:50:00,6.11,6.12,6.1,6.11,156000.0,5.8132,5.8227,5.8037,5.8132,156000.0
2013-10-02 15:00:00,6.11,6.11,6.1,6.11,103200.0,5.8132,5.8132,5.8037,5.8132,103200.0
2013-10-02 15:10:00,6.11,6.13,6.11,6.12,136800.0,5.8132,5.8322,5.8132,5.8227,136800.0
2013-10-02 15:20:00,6.12,6.12,6.11,6.12,141600.0,5.8227,5.8227,5.8132,5.8227,141600.0
2013-10-02 15:30:00,6.12,6.14,6.12,6.13,331200.0,5.8227,5.8417,5.8227,5.8322,331200.0
2013-10-02 15:40:00,6.13,6.13,6.11,6.11,476400.0,5.8322,5.8322,5.8132,5.8132,476400.0
2013-10-02 15:50:00,6.11,6.16,6.11,6.16,939600.0,5.8132,5.8607,5.8132,5.8607,939600.0
2013-10-03 09:30:00,6.11,6.13,6.09,6.09,967200.0,5.8132,5.8322,5.7941,5.7941,967200.0
2013-10-03 09:40:00,6.09,6.1,6.07,6.07,584400.0,5.7941,5.8037,5.7751,5.7751,584400.0
2013-10-03 09:50:00,6.07,6.07,6.05,6.07,724800.0,5.7751,5.7751,5.7561,5.7751,724800.0
2013-10-03 10:00:00,6.06,6.06,6.01,6.03,843600.0,5.7656,5.7656,5.718,5.7371,843600.0
2013-10-03 10:10:00,6.03,6.04,6.02,6.03,526800.0,5.7371,5.7466,5.7275,5.7371,526800.0
2013-10-03 10:20:00,6.03,6.03,5.99,6.01,1447200.0,5.7371,5.7371,5.699,5.718,1447200.0
2013-10-03 10:30:00,6.01,6.01,5.98,6.0,1064400.0,5.718,5.718,5.6895,5.7085,1064400.0
2013-10-03 10:40:00,6.0,6.01,5.98,5.99,746400.0,5.7085,5.718,5.6895,5.699,746400.0
2013-10-03 10:50:00,5.99,6.02,5.98,6.0,987600.0,5.699,5.7275,5.6895,5.7085,987600.0
2013-10-03 11:00:00,6.0,6.02,5.99,6.01,435600.0,5.7085,5.7275,5.699,5.718,435600.0
2013-10-03 11:10:00,6.01,6.02,5.98,5.99,438000.0,5.718,5.7275,5.6895,5.699,438000.0
2013-10-03 11:20:00,5.99,6.01,5.97,5.98,408000.0,5.699,5.718,5.68,5.6895,408000.0
2013-10-03 11:30:00,5.97,5.99,5.96,5.97,638400.0,5.68,5.699,5.6705,5.68,638400.0
2013-10-03 11:40:00,5.97,5.97,5.92,5.93,1095600.0,5.68,5.68,5.6324,5.6419,1095600.0
2013-10-03 11:50:00,5.93,5.95,5.91,5.92,1143600.0,5.6419,5.6609,5.6229,5.6324,1143600.0
2013-10-03 12:00:00,5.92,5.93,5.9,5.93,738000.0,5.6324,5.6419,5.6134,5.6419,738000.0
2013-10-03 12:10:00,5.93,5.94,5.92,5.92,541200.0,5.6419,5.6514,5.6324,5.6324,541200.0
2013-10-03 12:20:00,5.93,5.94,5.91,5.94,550800.0,5.6419,5.6514,5.6229,5.6514,550800.0
2013-10-03 12:30:00,5.94,5.95,5.94,5.94,372000.0,5.6514,5.6609,5.6514,5.6514,372000.0
2013-10-03 12:40:00,5.94,5.98,5.93,5.98,674400.0,5.6514,5.6895,5.6419,5.6895,674400.0
2013-10-03 12:50:00,5.98,5.99,5.96,5.98,519600.0,5.6895,5.699,5.6705,5.6895,519600.0
2013-10-03 13:00:00,5.98,6.0,5.97,5.99,764400.0,5.6895,5.7085,5.68,5.699,764400.0
2013-10-03 13:10:00,6.0,6.0,5.98,5.99,586800.0,5.7085,5.7085,5.6895,5.699,586800.0
2013-10-03 13:20:00,5.99,6.04,5.98,6.04,871200.0,5.699,5.7466,5.6895,5.7466,871200.0
2013-10-03 13:30:00,6.04,6.05,6.02,6.02,1467600.0,5.7466,5.7561,5.7275,5.7275,1467600.0
2013-10-03 13:40:00,6.02,6.05,6.02,6.03,526800.0,5.7275,5.7561,5.7275,5.7371,526800.0
2013-10-03 13:50:00,6.04,6.05,6.01,6.04,462000.0,5.7466,5.7561,5.718,5.7466,462000.0
2013-10-03 14:00:00,6.05,6.05,6.01,6.02,356400.0,5.7561,5.7561,5.718,5.7275,356400.0
2013-10-03 14:10:00,6.02,6.04,6.02,6.02,222000.0,5.7275,5.7466,5.7275,5.7275,222000.0
2013-10-03 14:20:00,6.02,6.03,5.95,6.03,1398000.0,5.7275,5.7371,5.6609,5.7371,1398000.0
2013-10-03 14:30:00,6.02,6.03,5.99,6.01,366000.0,5.7275,5.7371,5.699,5.718,366000.0
2013-10-03 14:40:00,6.01,6.03,6.01,6.02,488400.0,5.718,5.7371,5.718,5.7275,488400.0
2013-10-03 14:50:00,6.02,6.04,6.01,6.01,280800.0,5.7275,5.7466,5.718,5.718,280800.0
2013-10-03 15:00:00,6.01,6.02,6.0,6.01,226800.0,5.718,5.7275,5.7085,5.718,226800.0
2013-10-03 15:10:00,6.01,6.02,6.0,6.01,240000.0,5.718,5.7275,5.7085,5.718,240000.0
2013-10-03 15:20:00,6.02,6.03,6.0,6.03,259200.0,5.7275,5.7371,5.7085,5.7371,259200.0
2013-10-03 15:30:00,6.03,6.03,6.01,6.03,199200.0,5.7371,5.7371,5.718,5.7371,199200.0
2013-10-03 15:40:00,6.02,6.03,6.01,6.01,441600.0,5.7275,5.7371,5.718,5.718,441600.0
2013-10-03 15:50:00,6.01,6.02,5.98,5.99,1384800.0,5.718,5.7275,5.6895,5.699,1384800.0
2013-10-04 09:30:00,6.0,6.01,5.98,5.99,1232400.0,5.7085,5.718,5.6895,5.699,1232400.0
2013-10-04 09:40:00,6.0,6.02,5.98,6.02,477600.0,5.7085,5.7275,5.6895,5.7275,477600.0
2013-10-04 09:50:00,6.02,6.05,6.02,6.04,1352400.0,5.7275,5.7561,5.7275,5.7466,1352400.0
2013-10-04 10:00:00,6.05,6.06,6.03,6.05,676800.0,5.7561,5.7656,5.7371,5.7561,676800.0
2013-10-04 10:10:00,6.05,6.07,6.05,6.06,840000.0,5.7561,5.7751,5.7561,5.7656,840000.0
2013-10-04 10:20:00,6.06,6.07,6.05,6.06,374400.0,5.7656,5.7751,5.7561,5.7656,374400.0
2013-10-04 10:30:00,6.06,6.09,6.06,6.08,945600.0,5.7656,5.7941,5.7656,5.7846,945600.0
2013-10-04 10:40:00,6.08,6.08,6.07,6.07,630000.0,5.7846,5.7846,5.7751,5.7751,630000.0
2013-10-04 10:50:00,6.07,6.07,6.05,6.05,346800.0,5.7751,5.7751,5.7561,5.7561,346800.0
2013-10-04 11:00:00,6.05,6.06,6.02,6.03,1161600.0,5.7561,5.7656,5.7275,5.7371,1161600.0
2013-10-04 11:10:00,6.02,6.05,6.02,6.05,688800.0,5.7275,5.7561,5.7275,5.7561,688800.0
2013-10-04 11:20:00,6.05,6.05,6.04,6.04,195600.0,5.7561,5.7561,5.7466,5.7466,195600.0
2013-10-04 11:30:00,6.04,6.05,6.04,6.05,181200.0,5.7466,5.7561,5.7466,5.7561,181200.0
2013-10-04 11:40:00,6.05,6.07,6.04,6.07,355200.0,5.7561,5.7751,5.7466,5.7751,355200.0
2013-10-04 11:50:00,6.07,6.08,6.07,6.07,192000.0,5.7751,5.7846,5.7751,5.7751,192000.0
2013-10-04 12:00:00,6.07,6.08,6.06,6.07,284400.0,5.7751,5.7846,5.7656,5.7751,284400.0
2013-10-04 12:10:00,6.07,6.09,6.07,6.09,511200.0,5.7751,5.7941,5.7751,5.7941,511200.0
2013-10-04 12:20:00,6.09,6.11,6.09,6.11,1194000.0,5.7941,5.8132,5.7941,5.8132,1194000.0
2013-10-04 12:30:00,6.11,6.11,6.1,6.11,681600.0,5.8132,5.8132,5.8037,5.8132,681600.0
2013-10-04 12:40:00,6.11,6.12,6.1,6.11,300000.0,5.8132,5.8227,5.8037,5.8132,300000.0
2013-10-04 12:50:00,6.1,6.11,6.1,6.1,264000.0,5.8037,5.8132,5.8037,5.8037,264000.0
2013-10-04 13:00:00,6.11,6.11,6.1,6.11,298800.0,5.8132,5.8132,5.8037,5.8132,298800.0
2013-10-04 13:10:00,6.11,6.11,6.1,6.1,226800.0,5.8132,5.8132,5.8037,5.8037,226800.0
2013-10-04 13:20:00,6.1,6.1,6.09,6.1,295200.0,5.8037,5.8037,5.7941,5.8037,295200.0
2013-10-04 13:30:00,6.1,6.11,6.1,6.11,252000.0,5.8037,5.8132,5.8037,5.8132,252000.0
2013-10-04 13:40:00,6.11,6.11,6.09,6.1,175200.0,5.8132,5.8132,5.7941,5.8037,175200.0
2013-10-04 13:50:00,6.09,6.1,6.09,6.09,139200.0,5.7941,5.8037,5.7941,5.7941,139200.0
2013-10-04 14:00:00,6.1,6.1,6.1,6.1,165600.0,5.8037,5.8037,5.8037,5.8037,165600.0
2013-10-04 14:10:00,6.1,6.12,6.1,6.11,144000.0,5.8037,5.8227,5.8037,5.8132,144000.0
2013-10-04 14:20:00,6.11,6.11,6.1,6.11,153600.0,5.8132,5.8132,5.8037,5.8132,153600.0
2013-10-04 14:30:00,6.11,6.12,6.11,6.12,430800.0,5.8132,5.8227,5.8132,5.8227,430800.0
2013-10-04 14:40:00,6.12,6.13,6.11,6.12,391200.0,5.8227,5.8322,5.8132,5.8227,391200.0
2013-10-04 14:50:00,6.12,6.14,6.12,6.13,255600.0,5.8227,5.8417,5.8227,5.8322,255600.0
2013-10-04 15:00:00,6.13,6.13,6.13,6.13,294000.0,5.8322,5.8322,5.8322,5.8322,294000.0
2013-10-04 15:10:00,6.13,6.14,6.12,6.13,486000.0,5.8322,5.8417,5.8227,5.8322,486000.0
2013-10-04 15:20:00,6.12,6.12,6.11,6.12,274800.0,5.8227,5.8227,5.8132,5.8227,274800.0
2013-10-04 15:30:00,6.11,6.12,6.1,6.11,620400.0,5.8132,5.8227,5.8037,5.8132,620400.0
2013-10-04 15:40:00,6.11,6.12,6.09,6.12,933600.0,5.8132,5.8227,5.7941,5.8227,933600.0
2013-10-04 15:50:00,6.12,6.12,6.1,6.11,733200.0,5.8227,5.8227,5.8037,5.8132,733200.0
2013-10-07 09:30:00,5.96,5.98,5.94,5.96,1785600.0,5.6705,5.6895,5.6514,5.6705,1785600.0
2013-10-07 09:40:00,5.96,6.01,5.95,6.0,1209600.0,5.6705,5.718,5.6609,5.7085,1209600.0
2013-10-07 09:50:00,6.0,6.01,5.99,5.99,680400.0,5.7085,5.718,5.699,5.699,680400.0
2013-10-07 10:00:00,5.99,6.03,5.98,6.03,643200.0,5.699,5.7371,5.6895,5.7371,643200.0
2013-10-07 10:10:00,6.03,6.04,6.02,6.04,880800.0,5.7371,5.7466,5.7275,5.7466,880800.0
2013-10-07 10:20:00,6.04,6.06,6.04,6.05,512400.0,5.7466,5.7656,5.7466,5.7561,512400.0
2013-10-07 10:30:00,6.05,6.06,6.04,6.04,560400.0,5.7561,5.7656,5.7466,5.7466,560400.0
2013-10-07 10:40:00,6.04,6.05,6.04,6.04,246000.0,5.7466,5.7561,5.7466,5.7466,246000.0
2013-10-07 10:50:00,6.04,6.06,6.04,6.05,405600.0,5.7466,5.7656,5.7466,5.7561,405600.0
2013-10-07 11:00:00,6.05,6.05,6.02,6.03,487200.0,5.7561,5.7561,5.7275,5.7371,487200.0
2013-10-07 11:10:00,6.03,6.04,6.02,6.02,428400.0,5.7371,5.7466,5.7275,5.7275,428400.0
2013-10-07 11:20:00,6.02,6.03,6.02,6.02,308400.0,5.7275,5.7371,5.7275,5.7275,308400.0
2013-10-07 11:30:00,6.02,6.06,6.02,6.04,561600.0,5.7275,5.7656,5.7275,5.7466,561600.0
2013-10-07 11:40:00,6.04,6.06,6.04,6.06,428400.0,5.7466,5.7656,5.7466,5.7656,428400.0
2013-10-07 11:50:00,6.06,6.06,6.05,6.05,518400.0,5.7656,5.7656,5.7561,5.7561,518400.0
2013-10-07 12:00:00,6.05,6.05,6.04,6.04,493200.0,5.7561,5.7561,5.7466,5.7466,493200.0
2013-10-07 12:10:00,6.04,6.05,6.04,6.05,471600.0,5.7466,5.7561,5.7466,5.7561,471600.0
2013-10-07 12:20:00,6.04,6.04,6.02,6.02,338400.0,5.7466,5.7466,5.7275,5.7275,338400.0
2013-10-07 12:30:00,6.02,6.02,6.0,6.01,420000.0,5.7275,5.7275,5.7085,5.718,420000.0
2013-10-07 12:40:00,6.01,6.03,6.01,6.02,217200.0,5.718,5.7371,5.718,5.7275,217200.0
2013-10-07 12:50:00,6.02,6.03,6.0,6.01,225600.0,5.7275,5.7371,5.7085,5.718,225600.0
2013-10-07 13:00:00,6.01,6.02,6.01,6.02,290400.0,5.718,5.7275,5.718,5.7275,290400.0
2013-10-07 13:10:00,6.02,6.04,6.02,6.03,511200.0,5.7275,5.7466,5.7275,5.7371,511200.0
2013-10-07 13:20:00,6.03,6.04,6.02,6.03,207600.0,5.7371,5.7466,5.7275,5.7371,207600.0
2013-10-07 13:30:00,6.03,6.04,6.02,6.02,229200.0,5.7371,5.7466,5.7275,5.7275,229200.0
2013-10-07 13:40:00,6.02,6.03,6.02,6.03,88800.0,5.7275,5.7371,5.7275,5.7371,88800.0
2013-10-07 13:50:00,6.03,6.06,6.02,6.06,404400.0,5.7371,5.7656,5.7275,5.7656,404400.0
2013-10-07 14:00:00,6.06,6.07,6.04,6.04,1123200.0,5.7656,5.7751,5.7466,5.7466,1123200.0
2013-10-07 14:10:00,6.04,6.05,6.03,6.05,481200.0,5.7466,5.7561,5.7371,5.7561,481200.0
2013-10-07 14:20:00,6.05,6.05,6.03,6.05,326400.0,5.7561,5.7561,5.7371,5.7561,326400.0
2013-10-07 14:30:00,6.05,6.06,6.04,6.05,304800.0,5.7561,5.7656,5.7466,5.7561,304800.0
2013-10-07 14:40:00,6.05,6.05,6.03,6.05,360000.0,5.7561,5.7561,5.7371,5.7561,360000.0
2013-10-07 14:50:00,6.04,6.06,6.04,6.05,241200.0,5.7466,5.7656,5.7466,5.7561,241200.0
2013-10-07 15:00:00,6.05,6.05,6.04,6.05,206400.0,5.7561,5.7561,5.7466,5.7561,206400.0
2013-10-07 15:10:00,6.05,6.05,6.04,6.04,105600.0,5.7561,5.7561,5.7466,5.7466,105600.0
2013-10-07 15:20:00,6.05,6.05,6.01,6.02,610800.0,5.7561,5.7561,5.718,5.7275,610800.0
2013-10-07 15:30:00,6.02,6.02,6.0,6.0,358800.0,5.7275,5.7275,5.7085,5.7085,358800.0
2013-10-07 15:40:00,6.0,6.01,5.98,5.99,831600.0,5.7085,5.718,5.6895,5.699,831600.0
2013-10-07 15:50:00,5.99,5.99,5.96,5.96,1380000.0,5.699,5.699,5.6705,5.6705,1380000.0
2013-10-08 09:30:00,5.96,5.97,5.92,5.93,1234800.0,5.6705,5.68,5.6324,5.6419,1234800.0
2013-10-08 09:40:00,5.93,5.97,5.92,5.96,1104000.0,5.6419,5.68,5.6324,5.6705,1104000.0
2013-10-08 09:50:00,5.95,5.98,5.93,5.97,1261200.0,5.6609,5.6895,5.6419,5.68,1261200.0
2013-10-08 10:00:00,5.97,5.98,5.94,5.94,1282800.0,5.68,5.6895,5.6514,5.6514,1282800.0
2013-10-08 10:10:00,5.94,5.98,5.93,5.97,678000.0,5.6514,5.6895,5.6419,5.68,678000.0
2013-10-08 10:20:00,5.97,5.97,5.95,5.96,458400.0,5.68,5.68,5.6609,5.6705,458400.0
2013-10-08 10:30:00,5.96,5.96,5.94,5.94,369600.0,5.6705,5.6705,5.6514,5.6514,369600.0
2013-10-08 10:40:00,5.94,5.95,5.91,5.91,775200.0,5.6514,5.6609,5.6229,5.6229,775200.0
2013-10-08 10:50:00,5.91,5.91,5.88,5.89,1207200.0,5.6229,5.6229,5.5943,5.6039,1207200.0
2013-10-08 11:00:00,5.89,5.89,5.86,5.89,1250400.0,5.6039,5.6039,5.5753,5.6039,1250400.0
2013-10-08 11:10:00,5.89,5.9,5.87,5.88,796800.0,5.6039,5.6134,5.5848,5.5943,796800.0
2013-10-08 11:20:00,5.88,5.89,5.88,5.88,410400.0,5.5943,5.6039,5.5943,5.5943,410400.0
2013-10-08 11:30:00,5.88,5.88,5.84,5.84,1189200.0,5.5943,5.5943,5.5563,5.5563,1189200.0
2013-10-08 11:40:00,5.84,5.85,5.82,5.82,1400400.0,5.5563,5.5658,5.5373,5.5373,1400400.0
2013-10-08 11:50:00,5.82,5.85,5.82,5.85,1023600.0,5.5373,5.5658,5.5373,5.5658,1023600.0
2013-10-08 12:00:00,5.85,5.85,5.82,5.84,838800.0,5.5658,5.5658,5.5373,5.5563,838800.0
2013-10-08 12:10:00,5.84,5.84,5.82,5.82,1102800.0,5.5563,5.5563,5.5373,5.5373,1102800.0
2013-10-08 12:20:00,5.82,5.82,5.81,5.82,1194000.0,5.5373,5.5373,5.5277,5.5373,1194000.0
2013-10-08 12:30:00,5.82,5.82,5.79,5.82,1018800.0,5.5373,5.5373,5.5087,5.5373,1018800.0
2013-10-08 12:40:00,5.82,5.85,5.81,5.84,720000.0,5.5373,5.5658,5.5277,5.5563,720000.0
2013-10-08 12:50:00,5.84,5.84,5.82,5.84,531600.0,5.5563,5.5563,5.5373,5.5563,531600.0
2013-10-08 13:00:00,5.84,5.85,5.82,5.82,748800.0,5.5563,5.5658,5.5373,5.5373,748800.0
2013-10-08 13:10:00,5.82,5.83,5.81,5.81,666000.0,5.5373,5.5468,5.5277,5.5277,666000.0
2013-10-08 13:20:00,5.81,5.84,5.8,5.83,586800.0,5.5277,5.5563,5.5182,5.5468,586800.0
2013-10-08 13:30:00,5.83,5.84,5.82,5.82,356400.0,5.5468,5.5563,5.5373,5.5373,356400.0
2013-10-08 13:40:00,5.82,5.82,5.79,5.8,1092000.0,5.5373,5.5373,5.5087,5.5182,1092000.0
2013-10-08 13:50:00,5.8,5.82,5.8,5.8,506400.0,5.5182,5.5373,5.5182,5.5182,506400.0
2013-10-08 14:00:00,5.8,5.8,5.78,5.78,940800.0,5.5182,5.5182,5.4992,5.4992,940800.0
2013-10-08 14:10:00,5.78,5.8,5.77,5.78,4075200.0,5.4992,5.5182,5.4897,5.4992,4075200.0
2013-10-08 14:20:00,5.78,5.82,5.77,5.81,1395600.0,5.4992,5.5373,5.4897,5.5277,1395600.0
2013-10-08 14:30:00,5.81,5.82,5.79,5.8,810000.0,5.5277,5.5373,5.5087,5.5182,810000.0
2013-10-08 14:40:00,5.8,5.8,5.78,5.79,646800.0,5.5182,5.5182,5.4992,5.5087,646800.0
2013-10-08 14:50:00,5.79,5.8,5.77,5.8,717600.0,5.5087,5.5182,5.4897,5.5182,717600.0
2013-10-08 15:00:00,5.8,5.81,5.79,5.79,921600.0,5.5182,5.5277,5.5087,5.5087,921600.0
2013-10-08 15:10:00,5.79,5.8,5.77,5.8,636000.0,5.5087,5.5182,5.4897,5.5182,636000.0
2013-10-08 15:20:00,5.8,5.83,5.8,5.83,1482000.0,5.5182,5.5468,5.5182,5.5468,1482000.0
2013-10-08 15:30:00,5.83,5.83,5.8,5.81,966000.0,5.5468,5.5468,5.5182,5.5277,966000.0
2013-10-08 15:40:00,5.81,5.82,5.78,5.78,831600.0,5.5277,5.5373,5.4992,5.4992,831600.0
2013-10-08 15:50:00,5.79,5.8,5.74,5.75,2572800.0,5.5087,5.5182,5.4612,5.4707,2572800.0
2013-10-09 09:30:00,5.79,5.79,5.75,5.77,5485200.0,5.5087,5.5087,5.4707,5.4897,5485200.0
2013-10-09 09:40:00,5.77,5.77,5.73,5.73,1465200.0,5.4897,5.4897,5.4516,5.4516,1465200.0
2013-10-09 09:50:00,5.73,5.77,5.72,5.76,796800.0,5.4516,5.4897,5.4421,5.4802,796800.0
2013-10-09 10:00:00,5.77,5.77,5.72,5.74,1672800.0,5.4897,5.4897,5.4421,5.4612,1672800.0
2013-10-09 10:10:00,5.74,5.75,5.72,5.75,925200.0,5.4612,5.4707,5.4421,5.4707,925200.0
2013-10-09 10:20:00,5.75,5.78,5.73,5.77,1176000.0,5.4707,5.4992,5.4516,5.4897,1176000.0
2013-10-09 10:30:00,5.77,5.78,5.75,5.76,832800.0,5.4897,5.4992,5.4707,5.4802,832800.0
2013-10-09 10:40:00,5.76,5.77,5.72,5.74,807600.0,5.4802,5.4897,5.4421,5.4612,807600.0
2013-10-09 10:50:00,5.74,5.74,5.7,5.7,1008000.0,5.4612,5.4612,5.4231,5.4231,1008000.0
2013-10-09 11:00:00,5.7,5.73,5.69,5.69,631200.0,5.4231,5.4516,5.4136,5.4136,631200.0
2013-10-09 11:10:00,5.68,5.69,5.67,5.67,526800.0,5.4041,5.4136,5.3946,5.3946,526800.0
2013-10-09 11:20:00,5.67,5.68,5.65,5.68,798000.0,5.3946,5.4041,5.3755,5.4041,798000.0
2013-10-09 11:30:00,5.68,5.71,5.68,5.69,908400.0,5.4041,5.4326,5.4041,5.4136,908400.0
2013-10-09 11:40:00,5.69,5.73,5.68,5.73,625200.0,5.4136,5.4516,5.4041,5.4516,625200.0
2013-10-09 11:50:00,5.73,5.73,5.71,5.72,457200.0,5.4516,5.4516,5.4326,5.4421,457200.0
2013-10-09 12:00:00,5.72,5.74,5.71,5.72,759600.0,5.4421,5.4612,5.4326,5.4421,759600.0
2013-10-09 12:10:00,5.71,5.74,5.71,5.72,550800.0,5.4326,5.4612,5.4326,5.4421,550800.0
2013-10-09 12:20:00,5.72,5.73,5.71,5.72,717600.0,5.4421,5.4516,5.4326,5.4421,717600.0
2013-10-09 12:30:00,5.72,5.74,5.71,5.73,655200.0,5.4421,5.4612,5.4326,5.4516,655200.0
2013-10-09 12:40:00,5.74,5.74,5.7,5.71,670800.0,5.4612,5.4612,5.4231,5.4326,670800.0
2013-10-09 12:50:00,5.71,5.72,5.7,5.71,1165200.0,5.4326,5.4421,5.4231,5.4326,1165200.0
2013-10-09 13:00:00,5.71,5.73,5.71,5.73,796800.0,5.4326,5.4516,5.4326,5.4516,796800.0
2013-10-09 13:10:00,5.73,5.77,5.73,5.77,1549200.0,5.4516,5.4897,5.4516,5.4897,1549200.0
2013-10-09 13:20:00,5.77,5.8,5.77,5.79,1942800.0,5.4897,5.5182,5.4897,5.5087,1942800.0
2013-10-09 13:30:00,5.79,5.81,5.77,5.77,1171200.0,5.5087,5.5277,5.4897,5.4897,1171200.0
2013-10-09 13:40:00,5.78,5.8,5.78,5.78,946800.0,5.4992,5.5182,5.4992,5.4992,946800.0
2013-10-09 13:50:00,5.78,5.8,5.78,5.79,1245600.0,5.4992,5.5182,5.4992,5.5087,1245600.0
2013-10-09 14:00:00,5.78,5.82,5.77,5.8,1900800.0,5.4992,5.5373,5.4897,5.5182,1900800.0
2013-10-09 14:10:00,5.81,5.81,5.77,5.78,922800.0,5.5277,5.5277,5.4897,5.4992,922800.0
2013-10-09 14:20:00,5.77,5.81,5.77,5.8,1234800.0,5.4897,5.5277,5.4897,5.5182,1234800.0
2013-10-09 14:30:00,5.8,5.83,5.8,5.8,1072800.0,5.5182,5.5468,5.5182,5.5182,1072800.0
2013-10-09 14:40:00,5.8,5.81,5.79,5.81,636000.0,5.5182,5.5277,5.5087,5.5277,636000.0
2013-10-09 14:50:00,5.8,5.83,5.8,5.82,778800.0,5.5182,5.5468,5.5182,5.5373,778800.0
2013-10-09 15:00:00,5.82,5.82,5.8,5.82,651600.0,5.5373,5.5373,5.5182,5.5373,651600.0
2013-10-09 15:10:00,5.82,5.82,5.8,5.81,506400.0,5.5373,5.5373,5.5182,5.5277,506400.0
2013-10-09 15:20:00,5.8,5.81,5.79,5.8,643200.0,5.5182,5.5277,5.5087,5.5182,643200.0
2013-10-09 15:30:00,5.8,5.82,5.79,5.79,1152000.0,5.5182,5.5373,5.5087,5.5087,1152000.0
2013-10-09 15:40:00,5.79,5.8,5.74,5.75,1770000.0,5.5087,5.5182,5.4612,5.4707,1770000.0
2013-10-09 15:50:00,5.75,5.78,5.74,5.76,3222000.0,5.4707,5.4992,5.4612,5.4802,3222000.0
2013-10-10 09:30:00,5.94,5.97,5.93,5.97,3474000.0,5.6514,5.68,5.6419,5.68,3474000.0
2013-10-10 09:40:00,5.97,5.99,5.96,5.98,2562000.0,5.68,5.699,5.6705,5.6895,2562000.0
2013-10-10 09:50:00,5.98,6.0,5.97,6.0,1466400.0,5.6895,5.7085,5.68,5.7085,1466400.0
2013-10-10 10:00:00,6.0,6.01,5.98,5.99,900000.0,5.7085,5.718,5.6895,5.699,900000.0
2013-10-10 10:10:00,5.99,6.0,5.98,5.98,594000.0,5.699,5.7085,5.6895,5.6895,594000.0
2013-10-10 10:20:00,5.99,6.0,5.98,6.0,639600.0,5.699,5.7085,5.6895,5.7085,639600.0
2013-10-10 10:30:00,6.0,6.02,5.99,6.01,958800.0,5.7085,5.7275,5.699,5.718,958800.0
2013-10-10 10:40:00,6.02,6.03,6.01,6.02,606000.0,5.7275,5.7371,5.718,5.7275,606000.0
2013-10-10 10:50:00,6.02,6.03,6.0,6.0,790800.0,5.7275,5.7371,5.7085,5.7085,790800.0
2013-10-10 11:00:00,6.0,6.0,5.97,5.98,1220400.0,5.7085,5.7085,5.68,5.6895,1220400.0
2013-10-10 11:10:00,5.98,6.0,5.98,5.98,1022400.0,5.6895,5.7085,5.6895,5.6895,1022400.0
2013-10-10 11:20:00,5.99,6.01,5.98,6.01,1399200.0,5.699,5.718,5.6895,5.718,1399200.0
2013-10-10 11:30:00,6.01,6.05,5.99,6.05,1501200.0,5.718,5.7561,5.699,5.7561,1501200.0
2013-10-10 11:40:00,6.05,6.06,6.04,6.05,1132800.0,5.7561,5.7656,5.7466,5.7561,1132800.0
2013-10-10 11:50:00,6.05,6.07,6.05,6.05,1230000.0,5.7561,5.7751,5.7561,5.7561,1230000.0
2013-10-10 12:00:00,6.05,6.06,6.05,6.05,303600.0,5.7561,5.7656,5.7561,5.7561,303600.0
2013-10-10 12:10:00,6.05,6.06,6.05,6.06,358800.0,5.7561,5.7656,5.7561,5.7656,358800.0
2013-10-10 12:20:00,6.06,6.06,6.05,6.06,499200.0,5.7656,5.7656,5.7561,5.7656,499200.0
2013-10-10 12:30:00,6.05,6.07,6.05,6.06,650400.0,5.7561,5.7751,5.7561,5.7656,650400.0
2013-10-10 12:40:00,6.06,6.06,6.05,6.06,210000.0,5.7656,5.7656,5.7561,5.7656,210000.0
2013-10-10 12:50:00,6.06,6.06,6.05,6.06,310800.0,5.7656,5.7656,5.7561,5.7656,310800.0
2013-10-10 13:00:00,6.06,6.06,6.04,6.05,1152000.0,5.7656,5.7656,5.7466,5.7561,1152000.0
2013-10-10 13:10:00,6.05,6.06,6.04,6.04,368400.0,5.7561,5.7656,5.7466,5.7466,368400.0
2013-10-10 13:20:00,6.04,6.05,6.04,6.04,444000.0,5.7466,5.7561,5.7466,5.7466,444000.0
2013-10-10 13:30:00,6.04,6.05,6.04,6.04,255600.0,5.7466,5.7561,5.7466,5.7466,255600.0
2013-10-10 13:40:00,6.04,6.05,6.04,6.05,145200.0,5.7466,5.7561,5.7466,5.7561,145200.0
2013-10-10 13:50:00,6.05,6.06,6.05,6.05,231600.0,5.7561,5.7656,5.7561,5.7561,231600.0
2013-10-10 14:00:00,6.06,6.06,6.03,6.04,414000.0,5.7656,5.7656,5.7371,5.7466,414000.0
2013-10-10 14:10:00,6.04,6.04,6.03,6.03,331200.0,5.7466,5.7466,5.7371,5.7371,331200.0
2013-10-10 14:20:00,6.03,6.04,6.03,6.04,320400.0,5.7371,5.7466,5.7371,5.7466,320400.0
2013-10-10 14:30:00,6.04,6.05,6.03,6.04,379200.0,5.7466,5.7561,5.7371,5.7466,379200.0
2013-10-10 14:40:00,6.04,6.05,6.04,6.05,289200.0,5.7466,5.7561,5.7466,5.7561,289200.0
2013-10-10 14:50:00,6.04,6.05,6.04,6.05,342000.0,5.7466,5.7561,5.7466,5.7561,342000.0
2013-10-10 15:00:00,6.06,6.11,6.05,6.11,2198400.0,5.7656,5.8132,5.7561,5.8132,2198400.0
2013-10-10 15:10:00,6.1,6.14,6.1,6.12,986400.0,5.8037,5.8417,5.8037,5.8227,986400.0
2013-10-10 15:20:00,6.12,6.13,6.11,6.13,564000.0,5.8227,5.8322,5.8132,5.8322,564000.0
2013-10-10 15:30:00,6.12,6.13,6.11,6.11,720000.0,5.8227,5.8322,5.8132,5.8132,720000.0
2013-10-10 15:40:00,6.11,6.12,6.1,6.11,1137600.0,5.8132,5.8227,5.8037,5.8132,1137600.0
2013-10-10 15:50:00,6.11,6.14,6.11,6.14,2012400.0,5.8132,5.8417,5.8132,5.8417,2012400.0
2013-10-11 09:30:00,6.11,6.13,6.09,6.13,1668000.0,5.8132,5.8322,5.7941,5.8322,1668000.0
2013-10-11 09:40:00,6.13,6.15,6.12,6.14,1267200.0,5.8322,5.8512,5.8227,5.8417,1267200.0
2013-10-11 09:50:00,6.14,6.18,6.14,6.17,895200.0,5.8417,5.8798,5.8417,5.8703,895200.0
2013-10-11 10:00:00,6.17,6.19,6.17,6.18,1264800.0,5.8703,5.8893,5.8703,5.8798,1264800.0
2013-10-11 10:10:00,6.18,6.18,6.16,6.17,393600.0,5.8798,5.8798,5.8607,5.8703,393600.0
2013-10-11 10:20:00,6.17,6.18,6.15,6.17,555600.0,5.8703,5.8798,5.8512,5.8703,555600.0
2013-10-11 10:30:00,6.17,6.17,6.15,6.15,538800.0,5.8703,5.8703,5.8512,5.8512,538800.0
2013-10-11 10:40:00,6.15,6.15,6.13,6.13,450000.0,5.8512,5.8512,5.8322,5.8322,450000.0
2013-10-11 10:50:00,6.13,6.15,6.13,6.15,918000.0,5.8322,5.8512,5.8322,5.8512,918000.0
2013-10-11 11:00:00,6.15,6.16,6.15,6.15,451200.0,5.8512,5.8607,5.8512,5.8512,451200.0
2013-10-11 11:10:00,6.16,6.16,6.15,6.15,212400.0,5.8607,5.8607,5.8512,5.8512,212400.0
2013-10-11 11:20:00,6.15,6.17,6.14,6.15,289200.0,5.8512,5.8703,5.8417,5.8512,289200.0
2013-10-11 11:30:00,6.15,6.2,6.15,6.19,1266000.0,5.8512,5.8988,5.8512,5.8893,1266000.0
2013-10-11 11:40:00,6.19,6.21,6.19,6.2,1378800.0,5.8893,5.9083,5.8893,5.8988,1378800.0
2013-10-11 11:50:00,6.21,6.22,6.2,6.22,621600.0,5.9083,5.9178,5.8988,5.9178,621600.0
2013-10-11 12:00:00,6.22,6.24,6.22,6.24,1092000.0,5.9178,5.9369,5.9178,5.9369,1092000.0
2013-10-11 12:10:00,6.24,6.25,6.23,6.25,704400.0,5.9369,5.9464,5.9273,5.9464,704400.0
2013-10-11 12:20:00,6.25,6.26,6.24,6.24,511200.0,5.9464,5.9559,5.9369,5.9369,511200.0
2013-10-11 12:30:00,6.24,6.24,6.23,6.24,259200.0,5.9369,5.9369,5.9273,5.9369,259200.0
2013-10-11 12:40:00,6.24,6.25,6.24,6.24,336000.0,5.9369,5.9464,5.9369,5.9369,336000.0
2013-10-11 12:50:00,6.24,6.25,6.24,6.25,732000.0,5.9369,5.9464,5.9369,5.9464,732000.0
2013-10-11 13:00:00,6.25,6.26,6.24,6.26,493200.0,5.9464,5.9559,5.9369,5.9559,493200.0
2013-10-11 13:10:00,6.26,6.26,6.23,6.23,342000.0,5.9559,5.9559,5.9273,5.9273,342000.0
2013-10-11 13:20:00,6.23,6.23,6.22,6.23,363600.0,5.9273,5.9273,5.9178,5.9273,363600.0
2013-10-11 13:30:00,6.23,6.24,6.23,6.23,147600.0,5.9273,5.9369,5.9273,5.9273,147600.0
2013-10-11 13:40:00,6.23,6.24,6.22,6.23,364800.0,5.9273,5.9369,5.9178,5.9273,364800.0
2013-10-11 13:50:00,6.22,6.24,6.22,6.24,117600.0,5.9178,5.9369,5.9178,5.9369,117600.0
2013-10-11 14:00:00,6.23,6.25,6.23,6.25,178800.0,5.9273,5.9464,5.9273,5.9464,178800.0
2013-10-11 14:10:00,6.25,6.25,6.24,6.24,62400.0,5.9464,5.9464,5.9369,5.9369,62400.0
2013-10-11 14:20:00,6.25,6.25,6.24,6.25,78000.0,5.9464,5.9464,5.9369,5.9464,78000.0
2013-10-11 14:30:00,6.24,6.24,6.23,6.23,172800.0,5.9369,5.9369,5.9273,5.9273,172800.0
2013-10-11 14:40:00,6.23,6.24,6.23,6.24,104400.0,5.9273,5.9369,5.9273,5.9369,104400.0
2013-10-11 14:50:00,6.24,6.24,6.23,6.23,208800.0,5.9369,5.9369,5.9273,5.9273,208800.0
2013-10-11 15:00:00,6.23,6.23,6.22,6.22,243600.0,5.9273,5.9273,5.9178,5.9178,243600.0
2013-10-11 15:10:00,6.22,6.23,6.21,6.21,408000.0,5.9178,5.9273,5.9083,5.9083,408000.0
2013-10-11 15:20:00,6.21,6.23,6.21,6.23,279600.0,5.9083,5.9273,5.9083,5.9273,279600.0
2013-10-11 15:30:00,6.23,6.24,6.21,6.21,385200.0,5.9273,5.9369,5.9083,5.9083,385200.0
2013-10-11 15:40:00,6.22,6.23,6.2,6.2,369600.0,5.9178,5.9273,5.8988,5.8988,369600.0
2013-10-11 15:50:00,6.21,6.26,6.2,6.25,1170000.0,5.9083,5.9559,5.8988,5.9464,1170000.0
2013-10-14 09:30:00,6.14,6.19,6.12,6.17,2718000.0,5.8417,5.8893,5.8227,5.8703,2718000.0
2013-10-14 09:40:00,6.17,6.17,6.15,6.15,680400.0,5.8703,5.8703,5.8512,5.8512,680400.0
2013-10-14 09:50:00,6.15,6.18,6.15,6.17,1122000.0,5.8512,5.8798,5.8512,5.8703,1122000.0
2013-10-14 10:00:00,6.17,6.18,6.15,6.16,726000.0,5.8703,5.8798,5.8512,5.8607,726000.0
2013-10-14 10:10:00,6.16,6.17,6.15,6.15,1084800.0,5.8607,5.8703,5.8512,5.8512,1084800.0
2013-10-14 10:20:00,6.15,6.17,6.15,6.17,771600.0,5.8512,5.8703,5.8512,5.8703,771600.0
2013-10-14 10:30:00,6.17,6.18,6.17,6.17,322800.0,5.8703,5.8798,5.8703,5.8703,322800.0
2013-10-14 10:40:00,6.17,6.18,6.16,6.17,346800.0,5.8703,5.8798,5.8607,5.8703,346800.0
2013-10-14 10:50:00,6.17,6.17,6.15,6.16,415200.0,5.8703,5.8703,5.8512,5.8607,415200.0
2013-10-14 11:00:00,6.16,6.17,6.15,6.16,522000.0,5.8607,5.8703,5.8512,5.8607,522000.0
2013-10-14 11:10:00,6.16,6.18,6.16,6.17,356400.0,5.8607,5.8798,5.8607,5.8703,356400.0
2013-10-14 11:20:00,6.17,6.18,6.17,6.18,300000.0,5.8703,5.8798,5.8703,5.8798,300000.0
2013-10-14 11:30:00,6.18,6.2,6.18,6.2,1112400.0,5.8798,5.8988,5.8798,5.8988,1112400.0
2013-10-14 11:40:00,6.2,6.21,6.2,6.21,589200.0,5.8988,5.9083,5.8988,5.9083,589200.0
2013-10-14 11:50:00,6.21,6.24,6.21,6.23,817200.0,5.9083,5.9369,5.9083,5.9273,817200.0
2013-10-14 12:00:00,6.23,6.25,6.23,6.23,645600.0,5.9273,5.9464,5.9273,5.9273,645600.0
2013-10-14 12:10:00,6.23,6.23,6.22,6.23,354000.0,5.9273,5.9273,5.9178,5.9273,354000.0
2013-10-14 12:20:00,6.22,6.23,6.21,6.22,546000.0,5.9178,5.9273,5.9083,5.9178,546000.0
2013-10-14 12:30:00,6.22,6.24,6.22,6.24,508800.0,5.9178,5.9369,5.9178,5.9369,508800.0
2013-10-14 12:40:00,6.23,6.24,6.22,6.23,626400.0,5.9273,5.9369,5.9178,5.9273,626400.0
2013-10-14 12:50:00,6.23,6.24,6.23,6.24,1142400.0,5.9273,5.9369,5.9273,5.9369,1142400.0
2013-10-14 13:00:00,6.24,6.26,6.23,6.26,1054800.0,5.9369,5.9559,5.9273,5.9559,1054800.0
2013-10-14 13:10:00,6.26,6.29,6.26,6.28,1045200.0,5.9559,5.9844,5.9559,5.9749,1045200.0
2013-10-14 13:20:00,6.27,6.28,6.27,6.27,410400.0,5.9654,5.9749,5.9654,5.9654,410400.0
2013-10-14 13:30:00,6.27,6.28,6.27,6.28,700800.0,5.9654,5.9749,5.9654,5.9749,700800.0
2013-10-14 13:40:00,6.28,6.3,6.28,6.28,704400.0,5.9749,5.9939,5.9749,5.9749,704400.0
2013-10-14 13:50:00,6.28,6.28,6.27,6.28,495600.0,5.9749,5.9749,5.9654,5.9749,495600.0
2013-10-14 14:00:00,6.28,6.32,6.28,6.31,1117200.0,5.9749,6.013,5.9749,6.0035,1117200.0
2013-10-14 14:10:00,6.31,6.32,6.3,6.32,472800.0,6.0035,6.013,5.9939,6.013,472800.0
2013-10-14 14:20:00,6.32,6.33,6.31,6.31,1687200.0,6.013,6.0225,6.0035,6.0035,1687200.0
2013-10-14 14:30:00,6.31,6.33,6.31,6.32,483600.0,6.0035,6.0225,6.0035,6.013,483600.0
2013-10-14 14:40:00,6.32,6.33,6.28,6.31,1494000.0,6.013,6.0225,5.9749,6.0035,1494000.0
2013-10-14 14:50:00,6.31,6.31,6.29,6.3,685200.0,6.0035,6.0035,5.9844,5.9939,685200.0
2013-10-14 15:00:00,6.3,6.34,6.29,6.34,970800.0,5.9939,6.032,5.9844,6.032,970800.0
2013-10-14 15:10:00,6.34,6.34,6.32,6.32,798000.0,6.032,6.032,6.013,6.013,798000.0
2013-10-14 15:20:00,6.32,6.32,6.31,6.32,793200.0,6.013,6.013,6.0035,6.013,793200.0
2013-10-14 15:30:00,6.32,6.34,6.31,6.31,876000.0,6.013,6.032,6.0035,6.0035,876000.0
2013-10-14 15:40:00,6.31,6.32,6.29,6.3,992400.0,6.0035,6.013,5.9844,5.9939,992400.0
2013-10-14 15:50:00,6.3,6.34,6.29,6.33,1806000.0,5.9939,6.032,5.9844,6.0225,1806000.0
2013-10-15 09:30:00,6.28,6.3,6.25,6.26,2714400.0,5.9749,5.9939,5.9464,5.9559,2714400.0
2013-10-15 09:40:00,6.25,6.27,6.23,6.26,2143200.0,5.9464,5.9654,5.9273,5.9559,2143200.0
2013-10-15 09:50:00,6.26,6.28,6.25,6.28,1113600.0,5.9559,5.9749,5.9464,5.9749,1113600.0
2013-10-15 10:00:00,6.28,6.31,6.26,6.3,892800.0,5.9749,6.0035,5.9559,5.9939,892800.0
2013-10-15 10:10:00,6.3,6.32,6.3,6.3,1088400.0,5.9939,6.013,5.9939,5.9939,1088400.0
2013-10-15 10:20:00,6.3,6.32,6.3,6.32,762000.0,5.9939,6.013,5.9939,6.013,762000.0
2013-10-15 10:30:00,6.31,6.32,6.3,6.31,649200.0,6.0035,6.013,5.9939,6.0035,649200.0
2013-10-15 10:40:00,6.31,6.32,6.28,6.29,996000.0,6.0035,6.013,5.9749,5.9844,996000.0
2013-10-15 10:50:00,6.29,6.3,6.27,6.27,440400.0,5.9844,5.9939,5.9654,5.9654,440400.0
2013-10-15 11:00:00,6.27,6.3,6.25,6.26,1476000.0,5.9654,5.9939,5.9464,5.9559,1476000.0
2013-10-15 11:10:00,6.27,6.33,6.25,6.32,1946400.0,5.9654,6.0225,5.9464,6.013,1946400.0
2013-10-15 11:20:00,6.32,6.35,6.32,6.33,1642800.0,6.013,6.0415,6.013,6.0225,1642800.0
2013-10-15 11:30:00,6.33,6.34,6.3,6.3,1012800.0,6.0225,6.032,5.9939,5.9939,1012800.0
2013-10-15 11:40:00,6.31,6.31,6.28,6.29,667200.0,6.0035,6.0035,5.9749,5.9844,667200.0
2013-10-15 11:50:00,6.29,6.32,6.29,6.31,501600.0,5.9844,6.013,5.9844,6.0035,501600.0
2013-10-15 12:00:00,6.31,6.31,6.28,6.3,562800.0,6.0035,6.0035,5.9749,5.9939,562800.0
2013-10-15 12:10:00,6.3,6.31,6.27,6.28,492000.0,5.9939,6.0035,5.9654,5.9749,492000.0
2013-10-15 12:20:00,6.28,6.3,6.28,6.28,164400.0,5.9749,5.9939,5.9749,5.9749,164400.0
2013-10-15 12:30:00,6.28,6.3,6.27,6.29,349200.0,5.9749,5.9939,5.9654,5.9844,349200.0
2013-10-15 12:40:00,6.29,6.3,6.28,6.29,216000.0,5.9844,5.9939,5.9749,5.9844,216000.0
2013-10-15 12:50:00,6.3,6.3,6.28,6.29,517200.0,5.9939,5.9939,5.9749,5.9844,517200.0
2013-10-15 13:00:00,6.29,6.29,6.27,6.28,451200.0,5.9844,5.9844,5.9654,5.9749,451200.0
2013-10-15 13:10:00,6.28,6.3,6.27,6.29,620400.0,5.9749,5.9939,5.9654,5.9844,620400.0
2013-10-15 13:20:00,6.29,6.29,6.26,6.27,498000.0,5.9844,5.9844,5.9559,5.9654,498000.0
2013-10-15 13:30:00,6.27,6.27,6.26,6.26,314400.0,5.9654,5.9654,5.9559,5.9559,314400.0
2013-10-15 13:40:00,6.26,6.29,6.26,6.28,292800.0,5.9559,5.9844,5.9559,5.9749,292800.0
2013-10-15 13:50:00,6.28,6.29,6.28,6.28,370800.0,5.9749,5.9844,5.9749,5.9749,370800.0
2013-10-15 14:00:00,6.29,6.3,6.28,6.29,288000.0,5.9844,5.9939,5.9749,5.9844,288000.0
2013-10-15 14:10:00,6.29,6.29,6.27,6.28,331200.0,5.9844,5.9844,5.9654,5.9749,331200.0
2013-10-15 14:20:00,6.28,6.28,6.23,6.24,1113600.0,5.9749,5.9749,5.9273,5.9369,1113600.0
2013-10-15 14:30:00,6.23,6.24,6.18,6.21,1872000.0,5.9273,5.9369,5.8798,5.9083,1872000.0
2013-10-15 14:40:00,6.21,6.22,6.17,6.2,1383600.0,5.9083,5.9178,5.8703,5.8988,1383600.0
2013-10-15 14:50:00,6.2,6.23,6.2,6.22,1182000.0,5.8988,5.9273,5.8988,5.9178,1182000.0
2013-10-15 15:00:00,6.23,6.26,6.21,6.26,1392000.0,5.9273,5.9559,5.9083,5.9559,1392000.0
2013-10-15 15:10:00,6.26,6.27,6.24,6.26,896400.0,5.9559,5.9654,5.9369,5.9559,896400.0
2013-10-15 15:20:00,6.26,6.26,6.24,6.25,296400.0,5.9559,5.9559,5.9369,5.9464,296400.0
2013-10-15 15:30:00,6.25,6.25,6.22,6.22,540000.0,5.9464,5.9464,5.9178,5.9178,540000.0
2013-10-15 15:40:00,6.22,6.23,6.2,6.21,730800.0,5.9178,5.9273,5.8988,5.9083,730800.0
2013-10-15 15:50:00,6.21,6.22,6.19,6.19,1941600.0,5.9083,5.9178,5.8893,5.8893,1941600.0
2013-10-16 09:30:00,6.3,6.33,6.29,6.32,2175600.0,5.9939,6.0225,5.9844,6.013,2175600.0
2013-10-16 09:40:00,6.31,6.32,6.3,6.32,1143600.0,6.0035,6.013,5.9939,6.013,1143600.0
2013-10-16 09:50:00,6.32,6.42,6.31,6.4,3156000.0,6.013,6.1081,6.0035,6.0891,3156000.0
2013-10-16 10:00:00,6.41,6.42,6.37,6.4,2096400.0,6.0986,6.1081,6.0605,6.0891,2096400.0
2013-10-16 10:10:00,6.4,6.42,6.38,6.41,1225200.0,6.0891,6.1081,6.0701,6.0986,1225200.0
2013-10-16 10:20:00,6.41,6.42,6.39,6.39,840000.0,6.0986,6.1081,6.0796,6.0796,840000.0
2013-10-16 10:30:00,6.4,6.4,6.39,6.39,393600.0,6.0891,6.0891,6.0796,6.0796,393600.0
2013-10-16 10:40:00,6.39,6.43,6.39,6.42,721200.0,6.0796,6.1176,6.0796,6.1081,721200.0
2013-10-16 10:50:00,6.42,6.44,6.41,6.43,944400.0,6.1081,6.1271,6.0986,6.1176,944400.0
2013-10-16 11:00:00,6.43,6.45,6.43,6.45,1597200.0,6.1176,6.1367,6.1176,6.1367,1597200.0
2013-10-16 11:10:00,6.45,6.46,6.43,6.43,796800.0,6.1367,6.1462,6.1176,6.1176,796800.0
2013-10-16 11:20:00,6.43,6.44,6.41,6.42,922800.0,6.1176,6.1271,6.0986,6.1081,922800.0
2013-10-16 11:30:00,6.42,6.44,6.41,6.43,1240800.0,6.1081,6.1271,6.0986,6.1176,1240800.0
2013-10-16 11:40:00,6.43,6.45,6.43,6.44,828000.0,6.1176,6.1367,6.1176,6.1271,828000.0
2013-10-16 11:50:00,6.43,6.43,6.43,6.43,387600.0,6.1176,6.1176,6.1176,6.1176,387600.0
2013-10-16 12:00:00,6.43,6.45,6.43,6.45,444000.0,6.1176,6.1367,6.1176,6.1367,444000.0
2013-10-16 12:10:00,6.45,6.46,6.44,6.45,858000.0,6.1367,6.1462,6.1271,6.1367,858000.0
2013-10-16 12:20:00,6.45,6.45,6.42,6.42,1500000.0,6.1367,6.1367,6.1081,6.1081,1500000.0
2013-10-16 12:30:00,6.42,6.43,6.4,6.43,1328400.0,6.1081,6.1176,6.0891,6.1176,1328400.0
2013-10-16 12:40:00,6.43,6.43,6.42,6.42,558000.0,6.1176,6.1176,6.1081,6.1081,558000.0
2013-10-16 12:50:00,6.42,6.42,6.41,6.41,880800.0,6.1081,6.1081,6.0986,6.0986,880800.0
2013-10-16 13:00:00,6.41,6.42,6.41,6.41,579600.0,6.0986,6.1081,6.0986,6.0986,579600.0
2013-10-16 13:10:00,6.41,6.42,6.4,6.42,366000.0,6.0986,6.1081,6.0891,6.1081,366000.0
2013-10-16 13:20:00,6.42,6.43,6.41,6.43,579600.0,6.1081,6.1176,6.0986,6.1176,579600.0
2013-10-16 13:30:00,6.43,6.44,6.43,6.44,558000.0,6.1176,6.1271,6.1176,6.1271,558000.0
2013-10-16 13:40:00,6.44,6.44,6.43,6.43,350400.0,6.1271,6.1271,6.1176,6.1176,350400.0
2013-10-16 13:50:00,6.43,6.43,6.42,6.42,309600.0,6.1176,6.1176,6.1081,6.1081,309600.0
2013-10-16 14:00:00,6.42,6.42,6.41,6.42,268800.0,6.1081,6.1081,6.0986,6.1081,268800.0
2013-10-16 14:10:00,6.42,6.42,6.41,6.41,374400.0,6.1081,6.1081,6.0986,6.0986,374400.0
2013-10-16 14:20:00,6.41,6.42,6.39,6.39,763200.0,6.0986,6.1081,6.0796,6.0796,763200.0
2013-10-16 14:30:00,6.39,6.4,6.39,6.39,586800.0,6.0796,6.0891,6.0796,6.0796,586800.0
2013-10-16 14:40:00,6.39,6.41,6.38,6.41,487200.0,6.0796,6.0986,6.0701,6.0986,487200.0
2013-10-16 14:50:00,6.41,6.41,6.4,6.4,412800.0,6.0986,6.0986,6.0891,6.0891,412800.0
2013-10-16 15:00:00,6.4,6.4,6.38,6.4,661200.0,6.0891,6.0891,6.0701,6.0891,661200.0
2013-10-16 15:10:00,6.4,6.42,6.4,6.42,480000.0,6.0891,6.1081,6.0891,6.1081,480000.0
2013-10-16 15:20:00,6.42,6.42,6.41,6.41,645600.0,6.1081,6.1081,6.0986,6.0986,645600.0
2013-10-16 15:30:00,6.4,6.42,6.4,6.42,400800.0,6.0891,6.1081,6.0891,6.1081,400800.0
2013-10-16 15:40:00,6.41,6.44,6.41,6.44,1197600.0,6.0986,6.1271,6.0986,6.1271,1197600.0
2013-10-16 15:50:00,6.44,6.45,6.43,6.45,2395200.0,6.1271,6.1367,6.1176,6.1367,2395200.0
2013-10-17 09:30:00,6.37,6.4,6.37,6.39,3055200.0,6.0605,6.0891,6.0605,6.0796,3055200.0
2013-10-17 09:40:00,6.39,6.42,6.39,6.41,1542000.0,6.0796,6.1081,6.0796,6.0986,1542000.0
2013-10-17 09:50:00,6.41,6.41,6.39,6.4,711600.0,6.0986,6.0986,6.0796,6.0891,711600.0
2013-10-17 10:00:00,6.41,6.44,6.4,6.42,1201200.0,6.0986,6.1271,6.0891,6.1081,1201200.0
2013-10-17 10:10:00,6.42,6.44,6.41,6.43,956400.0,6.1081,6.1271,6.0986,6.1176,956400.0
2013-10-17 10:20:00,6.43,6.45,6.42,6.44,1672800.0,6.1176,6.1367,6.1081,6.1271,1672800.0
2013-10-17 10:30:00,6.44,6.45,6.44,6.45,814800.0,6.1271,6.1367,6.1271,6.1367,814800.0
2013-10-17 10:40:00,6.45,6.46,6.44,6.44,865200.0,6.1367,6.1462,6.1271,6.1271,865200.0
2013-10-17 10:50:00,6.44,6.45,6.44,6.44,619200.0,6.1271,6.1367,6.1271,6.1271,619200.0
2013-10-17 11:00:00,6.45,6.47,6.45,6.47,964800.0,6.1367,6.1557,6.1367,6.1557,964800.0
2013-10-17 11:10:00,6.47,6.48,6.47,6.47,1030800.0,6.1557,6.1652,6.1557,6.1557,1030800.0
2013-10-17 11:20:00,6.47,6.48,6.47,6.48,734400.0,6.1557,6.1652,6.1557,6.1652,734400.0
2013-10-17 11:30:00,6.48,6.5,6.48,6.49,1092000.0,6.1652,6.1842,6.1652,6.1747,1092000.0
2013-10-17 11:40:00,6.49,6.51,6.49,6.51,609600.0,6.1747,6.1937,6.1747,6.1937,609600.0
2013-10-17 11:50:00,6.51,6.52,6.5,6.5,662400.0,6.1937,6.2033,6.1842,6.1842,662400.0
2013-10-17 12:00:00,6.5,6.51,6.5,6.5,620400.0,6.1842,6.1937,6.1842,6.1842,620400.0
2013-10-17 12:10:00,6.5,6.52,6.5,6.52,1017600.0,6.1842,6.2033,6.1842,6.2033,1017600.0
2013-10-17 12:20:00,6.52,6.53,6.52,6.52,340800.0,6.2033,6.2128,6.2033,6.2033,340800.0
2013-10-17 12:30:00,6.52,6.53,6.52,6.52,357600.0,6.2033,6.2128,6.2033,6.2033,357600.0
2013-10-17 12:40:00,6.52,6.53,6.52,6.53,469200.0,6.2033,6.2128,6.2033,6.2128,469200.0
2013-10-17 12:50:00,6.53,6.55,6.53,6.55,902400.0,6.2128,6.2318,6.2128,6.2318,902400.0
2013-10-17 13:00:00,6.55,6.55,6.54,6.54,258000.0,6.2318,6.2318,6.2223,6.2223,258000.0
2013-10-17 13:10:00,6.54,6.54,6.52,6.52,589200.0,6.2223,6.2223,6.2033,6.2033,589200.0
2013-10-17 13:20:00,6.52,6.52,6.51,6.52,325200.0,6.2033,6.2033,6.1937,6.2033,325200.0
2013-10-17 13:30:00,6.51,6.53,6.51,6.52,337200.0,6.1937,6.2128,6.1937,6.2033,337200.0
2013-10-17 13:40:00,6.52,6.53,6.52,6.52,458400.0,6.2033,6.2128,6.2033,6.2033,458400.0
2013-10-17 13:50:00,6.52,6.52,6.51,6.51,366000.0,6.2033,6.2033,6.1937,6.1937,366000.0
2013-10-17 14:00:00,6.51,6.51,6.5,6.51,379200.0,6.1937,6.1937,6.1842,6.1937,379200.0
2013-10-17 14:10:00,6.51,6.51,6.5,6.5,516000.0,6.1937,6.1937,6.1842,6.1842,516000.0
2013-10-17 14:20:00,6.51,6.52,6.51,6.51,331200.0,6.1937,6.2033,6.1937,6.1937,331200.0
2013-10-17 14:30:00,6.51,6.52,6.51,6.52,105600.0,6.1937,6.2033,6.1937,6.2033,105600.0
2013-10-17 14:40:00,6.52,6.53,6.51,6.51,213600.0,6.2033,6.2128,6.1937,6.1937,213600.0
2013-10-17 14:50:00,6.52,6.53,6.51,6.52,285600.0,6.2033,6.2128,6.1937,6.2033,285600.0
2013-10-17 15:00:00,6.53,6.54,6.52,6.54,374400.0,6.2128,6.2223,6.2033,6.2223,374400.0
2013-10-17 15:10:00,6.53,6.55,6.53,6.54,1156800.0,6.2128,6.2318,6.2128,6.2223,1156800.0
2013-10-17 15:20:00,6.54,6.55,6.53,6.55,770400.0,6.2223,6.2318,6.2128,6.2318,770400.0
2013-10-17 15:30:00,6.55,6.56,6.54,6.56,631200.0,6.2318,6.2413,6.2223,6.2413,631200.0
2013-10-17 15:40:00,6.56,6.58,6.56,6.58,1982400.0,6.2413,6.2603,6.2413,6.2603,1982400.0
2013-10-17 15:50:00,6.58,6.59,6.57,6.58,2922000.0,6.2603,6.2699,6.2508,6.2603,2922000.0
2013-10-18 09:30:00,6.65,6.66,6.61,6.62,2317200.0,6.3269,6.3365,6.2889,6.2984,2317200.0
2013-10-18 09:40:00,6.62,6.66,6.62,6.65,1536000.0,6.2984,6.3365,6.2984,6.3269,1536000.0
2013-10-18 09:50:00,6.65,6.67,6.65,6.67,1459200.0,6.3269,6.346,6.3269,6.346,1459200.0
2013-10-18 10:00:00,6.67,6.68,6.66,6.68,1210800.0,6.346,6.3555,6.3365,6.3555,1210800.0
2013-10-18 10:10:00,6.68,6.68,6.65,6.66,760800.0,6.3555,6.3555,6.3269,6.3365,760800.0
2013-10-18 10:20:00,6.65,6.66,6.63,6.63,993600.0,6.3269,6.3365,6.3079,6.3079,993600.0
2013-10-18 10:30:00,6.63,6.64,6.61,6.62,1654800.0,6.3079,6.3174,6.2889,6.2984,1654800.0
2013-10-18 10:40:00,6.62,6.64,6.62,6.63,672000.0,6.2984,6.3174,6.2984,6.3079,672000.0
2013-10-18 10:50:00,6.64,6.65,6.63,6.64,584400.0,6.3174,6.3269,6.3079,6.3174,584400.0
2013-10-18 11:00:00,6.64,6.65,6.63,6.64,418800.0,6.3174,6.3269,6.3079,6.3174,418800.0
2013-10-18 11:10:00,6.65,6.66,6.65,6.65,367200.0,6.3269,6.3365,6.3269,6.3269,367200.0
2013-10-18 11:20:00,6.65,6.66,6.64,6.66,184800.0,6.3269,6.3365,6.3174,6.3365,184800.0
2013-10-18 11:30:00,6.65,6.67,6.65,6.67,566400.0,6.3269,6.346,6.3269,6.346,566400.0
2013-10-18 11:40:00,6.66,6.67,6.66,6.66,342000.0,6.3365,6.346,6.3365,6.3365,342000.0
2013-10-18 11:50:00,6.66,6.66,6.64,6.65,657600.0,6.3365,6.3365,6.3174,6.3269,657600.0
2013-10-18 12:00:00,6.65,6.66,6.64,6.66,655200.0,6.3269,6.3365,6.3174,6.3365,655200.0
2013-10-18 12:10:00,6.66,6.67,6.66,6.66,525600.0,6.3365,6.346,6.3365,6.3365,525600.0
2013-10-18 12:20:00,6.66,6.66,6.66,6.66,258000.0,6.3365,6.3365,6.3365,6.3365,258000.0
2013-10-18 12:30:00,6.66,6.67,6.66,6.67,554400.0,6.3365,6.346,6.3365,6.346,554400.0
2013-10-18 12:40:00,6.67,6.68,6.66,6.68,543600.0,6.346,6.3555,6.3365,6.3555,543600.0
2013-10-18 12:50:00,6.68,6.68,6.66,6.67,408000.0,6.3555,6.3555,6.3365,6.346,408000.0
2013-10-18 13:00:00,6.67,6.69,6.67,6.69,577200.0,6.346,6.365,6.346,6.365,577200.0
2013-10-18 13:10:00,6.69,6.69,6.69,6.69,464400.0,6.365,6.365,6.365,6.365,464400.0
2013-10-18 13:20:00,6.69,6.7,6.68,6.69,387600.0,6.365,6.3745,6.3555,6.365,387600.0
2013-10-18 13:30:00,6.69,6.7,6.68,6.69,519600.0,6.365,6.3745,6.3555,6.365,519600.0
2013-10-18 13:40:00,6.69,6.7,6.69,6.7,402000.0,6.365,6.3745,6.365,6.3745,402000.0
2013-10-18 13:50:00,6.7,6.72,6.7,6.72,612000.0,6.3745,6.3935,6.3745,6.3935,612000.0
2013-10-18 14:00:00,6.71,6.72,6.7,6.71,556800.0,6.384,6.3935,6.3745,6.384,556800.0
2013-10-18 14:10:00,6.71,6.71,6.69,6.7,738000.0,6.384,6.384,6.365,6.3745,738000.0
2013-10-18 14:20:00,6.7,6.71,6.7,6.71,386400.0,6.3745,6.384,6.3745,6.384,386400.0
2013-10-18 14:30:00,6.71,6.72,6.7,6.72,876000.0,6.384,6.3935,6.3745,6.3935,876000.0
2013-10-18 14:40:00,6.72,6.72,6.72,6.72,373200.0,6.3935,6.3935,6.3935,6.3935,373200.0
2013-10-18 14:50:00,6.72,6.72,6.7,6.71,260400.0,6.3935,6.3935,6.3745,6.384,260400.0
2013-10-18 15:00:00,6.7,6.71,6.69,6.7,584400.0,6.3745,6.384,6.365,6.3745,584400.0
2013-10-18 15:10:00,6.7,6.7,6.68,6.69,705600.0,6.3745,6.3745,6.3555,6.365,705600.0
2013-10-18 15:20:00,6.69,6.7,6.68,6.69,475200.0,6.365,6.3745,6.3555,6.365,475200.0
2013-10-18 15:30:00,6.7,6.7,6.68,6.68,985200.0,6.3745,6.3745,6.3555,6.3555,985200.0
2013-10-18 15:40:00,6.69,6.7,6.68,6.69,1098000.0,6.365,6.3745,6.3555,6.365,1098000.0
2013-10-18 15:50:00,6.69,6.71,6.69,6.71,1506000.0,6.365,6.384,6.365,6.384,1506000.0
2013-10-21 09:30:00,6.72,6.73,6.7,6.71,1231200.0,6.3935,6.4031,6.3745,6.384,1231200.0
2013-10-21 09:40:00,6.71,6.71,6.69,6.71,879600.0,6.384,6.384,6.365,6.384,879600.0
2013-10-21 09:50:00,6.71,6.74,6.71,6.74,1107600.0,6.384,6.4126,6.384,6.4126,1107600.0
2013-10-21 10:00:00,6.74,6.75,6.73,6.74,1784400.0,6.4126,6.4221,6.4031,6.4126,1784400.0
2013-10-21 10:10:00,6.74,6.74,6.71,6.71,667200.0,6.4126,6.4126,6.384,6.384,667200.0
2013-10-21 10:20:00,6.71,6.72,6.7,6.7,582000.0,6.384,6.3935,6.3745,6.3745,582000.0
2013-10-21 10:30:00,6.7,6.71,6.7,6.7,694800.0,6.3745,6.384,6.3745,6.3745,694800.0
2013-10-21 10:40:00,6.7,6.7,6.69,6.69,1129200.0,6.3745,6.3745,6.365,6.365,1129200.0
2013-10-21 10:50:00,6.69,6.7,6.68,6.69,812400.0,6.365,6.3745,6.3555,6.365,812400.0
2013-10-21 11:00:00,6.69,6.7,6.68,6.69,486000.0,6.365,6.3745,6.3555,6.365,486000.0
2013-10-21 11:10:00,6.69,6.7,6.69,6.7,592800.0,6.365,6.3745,6.365,6.3745,592800.0
2013-10-21 11:20:00,6.7,6.7,6.69,6.7,660000.0,6.3745,6.3745,6.365,6.3745,660000.0
2013-10-21 11:30:00,6.7,6.7,6.69,6.69,361200.0,6.3745,6.3745,6.365,6.365,361200.0
2013-10-21 11:40:00,6.69,6.7,6.69,6.69,295200.0,6.365,6.3745,6.365,6.365,295200.0
2013-10-21 11:50:00,6.69,6.71,6.69,6.71,183600.0,6.365,6.384,6.365,6.384,183600.0
2013-10-21 12:00:00,6.71,6.71,6.7,6.7,388800.0,6.384,6.384,6.3745,6.3745,388800.0
2013-10-21 12:10:00,6.7,6.71,6.7,6.71,194400.0,6.3745,6.384,6.3745,6.384,194400.0
2013-10-21 12:20:00,6.71,6.71,6.7,6.71,159600.0,6.384,6.384,6.3745,6.384,159600.0
2013-10-21 12:30:00,6.71,6.72,6.71,6.72,164400.0,6.384,6.3935,6.384,6.3935,164400.0
2013-10-21 12:40:00,6.72,6.72,6.7,6.71,297600.0,6.3935,6.3935,6.3745,6.384,297600.0
2013-10-21 12:50:00,6.71,6.72,6.71,6.72,174000.0,6.384,6.3935,6.384,6.3935,174000.0
2013-10-21 13:00:00,6.72,6.72,6.71,6.72,457200.0,6.3935,6.3935,6.384,6.3935,457200.0
2013-10-21 13:10:00,6.72,6.72,6.72,6.72,198000.0,6.3935,6.3935,6.3935,6.3935,198000.0
2013-10-21 13:20:00,6.72,6.72,6.71,6.71,180000.0,6.3935,6.3935,6.384,6.384,180000.0
2013-10-21 13:30:00,6.71,6.72,6.71,6.71,123600.0,6.384,6.3935,6.384,6.384,123600.0
2013-10-21 13:40:00,6.72,6.72,6.71,6.71,123600.0,6.3935,6.3935,6.384,6.384,123600.0
2013-10-21 13:50:00,6.71,6.72,6.71,6.71,109200.0,6.384,6.3935,6.384,6.384,109200.0
2013-10-21 14:00:00,6.71,6.71,6.7,6.7,483600.0,6.384,6.384,6.3745,6.3745,483600.0
2013-10-21 14:10:00,6.7,6.7,6.69,6.7,562800.0,6.3745,6.3745,6.365,6.3745,562800.0
2013-10-21 14:20:00,6.7,6.7,6.67,6.68,1028400.0,6.3745,6.3745,6.346,6.3555,1028400.0
2013-10-21 14:30:00,6.68,6.69,6.68,6.68,351600.0,6.3555,6.365,6.3555,6.3555,351600.0
2013-10-21 14:40:00,6.68,6.69,6.68,6.69,229200.0,6.3555,6.365,6.3555,6.365,229200.0
2013-10-21 14:50:00,6.69,6.69,6.67,6.68,304800.0,6.365,6.365,6.346,6.3555,304800.0
2013-10-21 15:00:00,6.68,6.7,6.68,6.69,546000.0,6.3555,6.3745,6.3555,6.365,546000.0
2013-10-21 15:10:00,6.69,6.7,6.69,6.7,342000.0,6.365,6.3745,6.365,6.3745,342000.0
2013-10-21 15:20:00,6.7,6.7,6.69,6.69,555600.0,6.3745,6.3745,6.365,6.365,555600.0
2013-10-21 15:30:00,6.69,6.7,6.68,6.69,519600.0,6.365,6.3745,6.3555,6.365,519600.0
2013-10-21 15:40:00,6.7,6.7,6.69,6.7,600000.0,6.3745,6.3745,6.365,6.3745,600000.0
2013-10-21 15:50:00,6.7,6.71,6.7,6.71,2394000.0,6.3745,6.384,6.3745,6.384,2394000.0
2013-10-22 09:30:00,6.77,6.79,6.76,6.78,1184400.0,6.4411,6.4601,6.4316,6.4506,1184400.0
2013-10-22 09:40:00,6.78,6.79,6.77,6.78,900000.0,6.4506,6.4601,6.4411,6.4506,900000.0
2013-10-22 09:50:00,6.78,6.83,6.78,6.83,1989600.0,6.4506,6.4982,6.4506,6.4982,1989600.0
2013-10-22 10:00:00,6.83,6.86,6.82,6.85,1556400.0,6.4982,6.5267,6.4887,6.5172,1556400.0
2013-10-22 10:10:00,6.85,6.88,6.85,6.87,1344000.0,6.5172,6.5458,6.5172,6.5363,1344000.0
2013-10-22 10:20:00,6.88,6.89,6.86,6.86,916800.0,6.5458,6.5553,6.5267,6.5267,916800.0
2013-10-22 10:30:00,6.86,6.86,6.85,6.86,673200.0,6.5267,6.5267,6.5172,6.5267,673200.0
2013-10-22 10:40:00,6.86,6.86,6.81,6.81,1273200.0,6.5267,6.5267,6.4792,6.4792,1273200.0
2013-10-22 10:50:00,6.81,6.81,6.74,6.79,1814400.0,6.4792,6.4792,6.4126,6.4601,1814400.0
2013-10-22 11:00:00,6.79,6.81,6.79,6.79,846000.0,6.4601,6.4792,6.4601,6.4601,846000.0
2013-10-22 11:10:00,6.8,6.8,6.77,6.79,451200.0,6.4697,6.4697,6.4411,6.4601,451200.0
2013-10-22 11:20:00,6.79,6.79,6.76,6.78,621600.0,6.4601,6.4601,6.4316,6.4506,621600.0
2013-10-22 11:30:00,6.77,6.8,6.76,6.8,1071600.0,6.4411,6.4697,6.4316,6.4697,1071600.0
2013-10-22 11:40:00,6.79,6.81,6.79,6.81,823200.0,6.4601,6.4792,6.4601,6.4792,823200.0
2013-10-22 11:50:00,6.81,6.82,6.8,6.82,588000.0,6.4792,6.4887,6.4697,6.4887,588000.0
2013-10-22 12:00:00,6.82,6.82,6.81,6.81,297600.0,6.4887,6.4887,6.4792,6.4792,297600.0
2013-10-22 12:10:00,6.81,6.81,6.79,6.8,469200.0,6.4792,6.4792,6.4601,6.4697,469200.0
2013-10-22 12:20:00,6.79,6.81,6.79,6.8,505200.0,6.4601,6.4792,6.4601,6.4697,505200.0
2013-10-22 12:30:00,6.79,6.8,6.79,6.79,398400.0,6.4601,6.4697,6.4601,6.4601,398400.0
2013-10-22 12:40:00,6.78,6.79,6.77,6.78,361200.0,6.4506,6.4601,6.4411,6.4506,361200.0
2013-10-22 12:50:00,6.78,6.79,6.78,6.79,609600.0,6.4506,6.4601,6.4506,6.4601,609600.0
2013-10-22 13:00:00,6.79,6.81,6.79,6.81,537600.0,6.4601,6.4792,6.4601,6.4792,537600.0
2013-10-22 13:10:00,6.8,6.81,6.8,6.81,182400.0,6.4697,6.4792,6.4697,6.4792,182400.0
2013-10-22 13:20:00,6.81,6.81,6.8,6.8,246000.0,6.4792,6.4792,6.4697,6.4697,246000.0
2013-10-22 13:30:00,6.8,6.81,6.79,6.81,336000.0,6.4697,6.4792,6.4601,6.4792,336000.0
2013-10-22 13:40:00,6.81,6.82,6.81,6.82,661200.0,6.4792,6.4887,6.4792,6.4887,661200.0
2013-10-22 13:50:00,6.82,6.83,6.82,6.82,776400.0,6.4887,6.4982,6.4887,6.4887,776400.0
2013-10-22 14:00:00,6.82,6.83,6.82,6.82,451200.0,6.4887,6.4982,6.4887,6.4887,451200.0
2013-10-22 14:10:00,6.83,6.84,6.83,6.83,872400.0,6.4982,6.5077,6.4982,6.4982,872400.0
2013-10-22 14:20:00,6.82,6.83,6.8,6.81,710400.0,6.4887,6.4982,6.4697,6.4792,710400.0
2013-10-22 14:30:00,6.81,6.82,6.8,6.82,410400.0,6.4792,6.4887,6.4697,6.4887,410400.0
2013-10-22 14:40:00,6.82,6.85,6.82,6.85,972000.0,6.4887,6.5172,6.4887,6.5172,972000.0
2013-10-22 14:50:00,6.85,6.85,6.84,6.84,676800.0,6.5172,6.5172,6.5077,6.5077,676800.0
2013-10-22 15:00:00,6.84,6.86,6.84,6.86,723600.0,6.5077,6.5267,6.5077,6.5267,723600.0
2013-10-22 15:10:00,6.86,6.87,6.85,6.85,561600.0,6.5267,6.5363,6.5172,6.5172,561600.0
2013-10-22 15:20:00,6.85,6.86,6.85,6.86,1032000.0,6.5172,6.5267,6.5172,6.5267,1032000.0
2013-10-22 15:30:00,6.86,6.86,6.84,6.84,1078800.0,6.5267,6.5267,6.5077,6.5077,1078800.0
2013-10-22 15:40:00,6.85,6.85,6.82,6.83,1132800.0,6.5172,6.5172,6.4887,6.4982,1132800.0
2013-10-22 15:50:00,6.83,6.84,6.82,6.83,1774800.0,6.4982,6.5077,6.4887,6.4982,1774800.0
2013-10-23 09:30:00,6.76,6.77,6.73,6.75,1134000.0,6.4316,6.4411,6.4031,6.4221,1134000.0
2013-10-23 09:40:00,6.75,6.76,6.72,6.72,1322400.0,6.4221,6.4316,6.3935,6.3935,1322400.0
2013-10-23 09:50:00,6.73,6.73,6.68,6.69,2332800.0,6.4031,6.4031,6.3555,6.365,2332800.0
2013-10-23 10:00:00,6.69,6.72,6.68,6.72,1778400.0,6.365,6.3935,6.3555,6.3935,1778400.0
2013-10-23 10:10:00,6.72,6.75,6.71,6.73,1454400.0,6.3935,6.4221,6.384,6.4031,1454400.0
2013-10-23 10:20:00,6.73,6.74,6.68,6.69,1057200.0,6.4031,6.4126,6.3555,6.365,1057200.0
2013-10-23 10:30:00,6.69,6.72,6.68,6.72,1032000.0,6.365,6.3935,6.3555,6.3935,1032000.0
2013-10-23 10:40:00,6.72,6.73,6.7,6.7,592800.0,6.3935,6.4031,6.3745,6.3745,592800.0
2013-10-23 10:50:00,6.7,6.7,6.66,6.69,1074000.0,6.3745,6.3745,6.3365,6.365,1074000.0
2013-10-23 11:00:00,6.7,6.72,6.69,6.71,414000.0,6.3745,6.3935,6.365,6.384,414000.0
2013-10-23 11:10:00,6.7,6.7,6.69,6.7,345600.0,6.3745,6.3745,6.365,6.3745,345600.0
2013-10-23 11:20:00,6.7,6.74,6.7,6.71,1044000.0,6.3745,6.4126,6.3745,6.384,1044000.0
2013-10-23 11:30:00,6.71,6.73,6.71,6.72,603600.0,6.384,6.4031,6.384,6.3935,603600.0
2013-10-23 11:40:00,6.72,6.74,6.72,6.73,358800.0,6.3935,6.4126,6.3935,6.4031,358800.0
2013-10-23 11:50:00,6.73,6.73,6.71,6.72,411600.0,6.4031,6.4031,6.384,6.3935,411600.0
2013-10-23 12:00:00,6.72,6.73,6.7,6.71,529200.0,6.3935,6.4031,6.3745,6.384,529200.0
2013-10-23 12:10:00,6.71,6.72,6.7,6.7,531600.0,6.384,6.3935,6.3745,6.3745,531600.0
2013-10-23 12:20:00,6.7,6.71,6.69,6.69,472800.0,6.3745,6.384,6.365,6.365,472800.0
2013-10-23 12:30:00,6.69,6.71,6.69,6.7,458400.0,6.365,6.384,6.365,6.3745,458400.0
2013-10-23 12:40:00,6.7,6.71,6.68,6.71,421200.0,6.3745,6.384,6.3555,6.384,421200.0
2013-10-23 12:50:00,6.71,6.73,6.7,6.73,715200.0,6.384,6.4031,6.3745,6.4031,715200.0
2013-10-23 13:00:00,6.72,6.73,6.72,6.72,769200.0,6.3935,6.4031,6.3935,6.3935,769200.0
2013-10-23 13:10:00,6.72,6.73,6.71,6.73,264000.0,6.3935,6.4031,6.384,6.4031,264000.0
2013-10-23 13:20:00,6.73,6.74,6.72,6.73,595200.0,6.4031,6.4126,6.3935,6.4031,595200.0
2013-10-23 13:30:00,6.73,6.73,6.72,6.72,450000.0,6.4031,6.4031,6.3935,6.3935,450000.0
2013-10-23 13:40:00,6.72,6.72,6.7,6.72,596400.0,6.3935,6.3935,6.3745,6.3935,596400.0
2013-10-23 13:50:00,6.72,6.73,6.71,6.72,498000.0,6.3935,6.4031,6.384,6.3935,498000.0
2013-10-23 14:00:00,6.72,6.72,6.71,6.71,320400.0,6.3935,6.3935,6.384,6.384,320400.0
2013-10-23 14:10:00,6.71,6.73,6.71,6.72,351600.0,6.384,6.4031,6.384,6.3935,351600.0
2013-10-23 14:20:00,6.72,6.73,6.72,6.72,438000.0,6.3935,6.4031,6.3935,6.3935,438000.0
2013-10-23 14:30:00,6.72,6.74,6.72,6.73,507600.0,6.3935,6.4126,6.3935,6.4031,507600.0
2013-10-23 14:40:00,6.73,6.76,6.73,6.75,1138800.0,6.4031,6.4316,6.4031,6.4221,1138800.0
2013-10-23 14:50:00,6.75,6.75,6.74,6.75,315600.0,6.4221,6.4221,6.4126,6.4221,315600.0
2013-10-23 15:00:00,6.74,6.76,6.74,6.74,663600.0,6.4126,6.4316,6.4126,6.4126,663600.0
2013-10-23 15:10:00,6.74,6.75,6.72,6.72,945600.0,6.4126,6.4221,6.3935,6.3935,945600.0
2013-10-23 15:20:00,6.72,6.72,6.71,6.72,708000.0,6.3935,6.3935,6.384,6.3935,708000.0
2013-10-23 15:30:00,6.71,6.74,6.71,6.73,904800.0,6.384,6.4126,6.384,6.4031,904800.0
2013-10-23 15:40:00,6.72,6.74,6.72,6.72,378000.0,6.3935,6.4126,6.3935,6.3935,378000.0
2013-10-23 15:50:00,6.72,6.73,6.72,6.73,942000.0,6.3935,6.4031,6.3935,6.4031,942000.0
2013-10-24 09:30:00,6.77,6.78,6.74,6.74,1352400.0,6.4411,6.4506,6.4126,6.4126,1352400.0
2013-10-24 09:40:00,6.74,6.74,6.72,6.74,860400.0,6.4126,6.4126,6.3935,6.4126,860400.0
2013-10-24 09:50:00,6.74,6.76,6.73,6.75,663600.0,6.4126,6.4316,6.4031,6.4221,663600.0
2013-10-24 10:00:00,6.75,6.76,6.73,6.76,807600.0,6.4221,6.4316,6.4031,6.4316,807600.0
2013-10-24 10:10:00,6.75,6.77,6.75,6.76,522000.0,6.4221,6.4411,6.4221,6.4316,522000.0
2013-10-24 10:20:00,6.77,6.78,6.73,6.75,1070400.0,6.4411,6.4506,6.4031,6.4221,1070400.0
2013-10-24 10:30:00,6.75,6.77,6.73,6.76,806400.0,6.4221,6.4411,6.4031,6.4316,806400.0
2013-10-24 10:40:00,6.76,6.77,6.75,6.76,259200.0,6.4316,6.4411,6.4221,6.4316,259200.0
2013-10-24 10:50:00,6.76,6.77,6.75,6.77,309600.0,6.4316,6.4411,6.4221,6.4411,309600.0
2013-10-24 11:00:00,6.77,6.79,6.76,6.78,475200.0,6.4411,6.4601,6.4316,6.4506,475200.0
2013-10-24 11:10:00,6.78,6.79,6.77,6.78,357600.0,6.4506,6.4601,6.4411,6.4506,357600.0
2013-10-24 11:20:00,6.78,6.8,6.77,6.79,501600.0,6.4506,6.4697,6.4411,6.4601,501600.0
2013-10-24 11:30:00,6.79,6.79,6.78,6.78,616800.0,6.4601,6.4601,6.4506,6.4506,616800.0
2013-10-24 11:40:00,6.78,6.79,6.77,6.79,997200.0,6.4506,6.4601,6.4411,6.4601,997200.0
2013-10-24 11:50:00,6.79,6.79,6.78,6.78,350400.0,6.4601,6.4601,6.4506,6.4506,350400.0
2013-10-24 12:00:00,6.78,6.79,6.77,6.78,405600.0,6.4506,6.4601,6.4411,6.4506,405600.0
2013-10-24 12:10:00,6.78,6.79,6.78,6.78,322800.0,6.4506,6.4601,6.4506,6.4506,322800.0
2013-10-24 12:20:00,6.78,6.79,6.78,6.78,224400.0,6.4506,6.4601,6.4506,6.4506,224400.0
2013-10-24 12:30:00,6.79,6.79,6.76,6.77,480000.0,6.4601,6.4601,6.4316,6.4411,480000.0
2013-10-24 12:40:00,6.77,6.78,6.76,6.78,386400.0,6.4411,6.4506,6.4316,6.4506,386400.0
2013-10-24 12:50:00,6.78,6.8,6.78,6.8,571200.0,6.4506,6.4697,6.4506,6.4697,571200.0
2013-10-24 13:00:00,6.8,6.8,6.79,6.79,181200.0,6.4697,6.4697,6.4601,6.4601,181200.0
2013-10-24 13:10:00,6.79,6.8,6.77,6.78,301200.0,6.4601,6.4697,6.4411,6.4506,301200.0
2013-10-24 13:20:00,6.78,6.8,6.78,6.79,254400.0,6.4506,6.4697,6.4506,6.4601,254400.0
2013-10-24 13:30:00,6.8,6.8,6.79,6.79,111600.0,6.4697,6.4697,6.4601,6.4601,111600.0
2013-10-24 13:40:00,6.79,6.8,6.79,6.79,182400.0,6.4601,6.4697,6.4601,6.4601,182400.0
2013-10-24 13:50:00,6.79,6.79,6.78,6.79,405600.0,6.4601,6.4601,6.4506,6.4601,405600.0
2013-10-24 14:00:00,6.78,6.79,6.78,6.78,183600.0,6.4506,6.4601,6.4506,6.4506,183600.0
2013-10-24 14:10:00,6.78,6.8,6.78,6.8,199200.0,6.4506,6.4697,6.4506,6.4697,199200.0
2013-10-24 14:20:00,6.8,6.8,6.79,6.8,358800.0,6.4697,6.4697,6.4601,6.4697,358800.0
2013-10-24 14:30:00,6.8,6.81,6.79,6.8,204000.0,6.4697,6.4792,6.4601,6.4697,204000.0
2013-10-24 14:40:00,6.8,6.82,6.8,6.81,394800.0,6.4697,6.4887,6.4697,6.4792,394800.0
2013-10-24 14:50:00,6.81,6.82,6.81,6.82,255600.0,6.4792,6.4887,6.4792,6.4887,255600.0
2013-10-24 15:00:00,6.82,6.82,6.81,6.81,285600.0,6.4887,6.4887,6.4792,6.4792,285600.0
2013-10-24 15:10:00,6.81,6.82,6.8,6.81,246000.0,6.4792,6.4887,6.4697,6.4792,246000.0
2013-10-24 15:20:00,6.81,6.81,6.8,6.81,207600.0,6.4792,6.4792,6.4697,6.4792,207600.0
2013-10-24 15:30:00,6.81,6.81,6.79,6.79,303600.0,6.4792,6.4792,6.4601,6.4601,303600.0
2013-10-24 15:40:00,6.79,6.8,6.78,6.79,526800.0,6.4601,6.4697,6.4506,6.4601,526800.0
2013-10-24 15:50:00,6.79,6.81,6.79,6.79,897600.0,6.4601,6.4792,6.4601,6.4601,897600.0
2013-10-25 09:30:00,6.84,6.85,6.83,6.84,1116000.0,6.5077,6.5172,6.4982,6.5077,1116000.0
2013-10-25 09:40:00,6.84,6.85,6.83,6.83,974400.0,6.5077,6.5172,6.4982,6.4982,974400.0
2013-10-25 09:50:00,6.83,6.86,6.83,6.85,528000.0,6.4982,6.5267,6.4982,6.5172,528000.0
2013-10-25 10:00:00,6.85,6.87,6.85,6.85,877200.0,6.5172,6.5363,6.5172,6.5172,877200.0
2013-10-25 10:10:00,6.85,6.86,6.83,6.83,493200.0,6.5172,6.5267,6.4982,6.4982,493200.0
2013-10-25 10:20:00,6.83,6.84,6.81,6.81,577200.0,6.4982,6.5077,6.4792,6.4792,577200.0
2013-10-25 10:30:00,6.81,6.83,6.81,6.82,654000.0,6.4792,6.4982,6.4792,6.4887,654000.0
2013-10-25 10:40:00,6.82,6.83,6.81,6.83,541200.0,6.4887,6.4982,6.4792,6.4982,541200.0
2013-10-25 10:50:00,6.82,6.84,6.82,6.83,499200.0,6.4887,6.5077,6.4887,6.4982,499200.0
2013-10-25 11:00:00,6.83,6.84,6.81,6.81,669600.0,6.4982,6.5077,6.4792,6.4792,669600.0
2013-10-25 11:10:00,6.81,6.83,6.81,6.83,411600.0,6.4792,6.4982,6.4792,6.4982,411600.0
2013-10-25 11:20:00,6.83,6.84,6.83,6.84,330000.0,6.4982,6.5077,6.4982,6.5077,330000.0
2013-10-25 11:30:00,6.84,6.85,6.84,6.84,698400.0,6.5077,6.5172,6.5077,6.5077,698400.0
2013-10-25 11:40:00,6.84,6.84,6.82,6.82,386400.0,6.5077,6.5077,6.4887,6.4887,386400.0
2013-10-25 11:50:00,6.82,6.82,6.81,6.82,535200.0,6.4887,6.4887,6.4792,6.4887,535200.0
2013-10-25 12:00:00,6.82,6.83,6.81,6.82,348000.0,6.4887,6.4982,6.4792,6.4887,348000.0
2013-10-25 12:10:00,6.82,6.82,6.8,6.81,397200.0,6.4887,6.4887,6.4697,6.4792,397200.0
2013-10-25 12:20:00,6.81,6.83,6.81,6.83,534000.0,6.4792,6.4982,6.4792,6.4982,534000.0
2013-10-25 12:30:00,6.83,6.83,6.82,6.83,475200.0,6.4982,6.4982,6.4887,6.4982,475200.0
2013-10-25 12:40:00,6.83,6.84,6.82,6.84,183600.0,6.4982,6.5077,6.4887,6.5077,183600.0
2013-10-25 12:50:00,6.84,6.84,6.83,6.84,271200.0,6.5077,6.5077,6.4982,6.5077,271200.0
2013-10-25 13:00:00,6.84,6.84,6.83,6.83,313200.0,6.5077,6.5077,6.4982,6.4982,313200.0
2013-10-25 13:10:00,6.83,6.85,6.83,6.84,1230000.0,6.4982,6.5172,6.4982,6.5077,1230000.0
2013-10-25 13:20:00,6.84,6.84,6.83,6.83,364800.0,6.5077,6.5077,6.4982,6.4982,364800.0
2013-10-25 13:30:00,6.83,6.83,6.82,6.83,193200.0,6.4982,6.4982,6.4887,6.4982,193200.0
2013-10-25 13:40:00,6.83,6.84,6.83,6.83,171600.0,6.4982,6.5077,6.4982,6.4982,171600.0
2013-10-25 13:50:00,6.83,6.84,6.83,6.84,169200.0,6.4982,6.5077,6.4982,6.5077,169200.0
2013-10-25 14:00:00,6.84,6.86,6.83,6.85,456000.0,6.5077,6.5267,6.4982,6.5172,456000.0
2013-10-25 14:10:00,6.85,6.86,6.85,6.85,418800.0,6.5172,6.5267,6.5172,6.5172,418800.0
2013-10-25 14:20:00,6.85,6.86,6.85,6.85,409200.0,6.5172,6.5267,6.5172,6.5172,409200.0
2013-10-25 14:30:00,6.85,6.85,6.84,6.84,268800.0,6.5172,6.5172,6.5077,6.5077,268800.0
2013-10-25 14:40:00,6.85,6.85,6.85,6.85,260400.0,6.5172,6.5172,6.5172,6.5172,260400.0
2013-10-25 14:50:00,6.85,6.85,6.85,6.85,138000.0,6.5172,6.5172,6.5172,6.5172,138000.0
2013-10-25 15:00:00,6.85,6.85,6.84,6.84,412800.0,6.5172,6.5172,6.5077,6.5077,412800.0
2013-10-25 15:10:00,6.84,6.85,6.84,6.85,283200.0,6.5077,6.5172,6.5077,6.5172,283200.0
2013-10-25 15:20:00,6.84,6.85,6.84,6.84,309600.0,6.5077,6.5172,6.5077,6.5077,309600.0
2013-10-25 15:30:00,6.84,6.86,6.84,6.85,573600.0,6.5077,6.5267,6.5077,6.5172,573600.0
2013-10-25 15:40:00,6.85,6.87,6.85,6.87,1040400.0,6.5172,6.5363,6.5172,6.5363,1040400.0
2013-10-25 15:50:00,6.87,6.89,6.86,6.89,2000400.0,6.5363,6.5553,6.5267,6.5553,2000400.0
2013-10-28 09:30:00,6.88,6.89,6.86,6.88,876000.0,6.5458,6.5553,6.5267,6.5458,876000.0
2013-10-28 09:40:00,6.87,6.9,6.86,6.89,674400.0,6.5363,6.5648,6.5267,6.5553,674400.0
2013-10-28 09:50:00,6.89,6.9,6.87,6.88,554400.0,6.5553,6.5648,6.5363,6.5458,554400.0
2013-10-28 10:00:00,6.88,6.9,6.87,6.9,658800.0,6.5458,6.5648,6.5363,6.5648,658800.0
2013-10-28 10:10:00,6.9,6.92,6.9,6.92,1058400.0,6.5648,6.5838,6.5648,6.5838,1058400.0
2013-10-28 10:20:00,6.92,6.92,6.91,6.91,740400.0,6.5838,6.5838,6.5743,6.5743,740400.0
2013-10-28 10:30:00,6.9,6.91,6.89,6.91,1042800.0,6.5648,6.5743,6.5553,6.5743,1042800.0
2013-10-28 10:40:00,6.9,6.9,6.89,6.9,681600.0,6.5648,6.5648,6.5553,6.5648,681600.0
2013-10-28 10:50:00,6.9,6.9,6.86,6.87,814800.0,6.5648,6.5648,6.5267,6.5363,814800.0
2013-10-28 11:00:00,6.86,6.88,6.86,6.87,516000.0,6.5267,6.5458,6.5267,6.5363,516000.0
2013-10-28 11:10:00,6.87,6.88,6.87,6.87,525600.0,6.5363,6.5458,6.5363,6.5363,525600.0
2013-10-28 11:20:00,6.87,6.89,6.86,6.89,570000.0,6.5363,6.5553,6.5267,6.5553,570000.0
2013-10-28 11:30:00,6.89,6.9,6.88,6.89,636000.0,6.5553,6.5648,6.5458,6.5553,636000.0
2013-10-28 11:40:00,6.9,6.9,6.89,6.89,439200.0,6.5648,6.5648,6.5553,6.5553,439200.0
2013-10-28 11:50:00,6.89,6.91,6.89,6.9,738000.0,6.5553,6.5743,6.5553,6.5648,738000.0
2013-10-28 12:00:00,6.91,6.91,6.9,6.91,637200.0,6.5743,6.5743,6.5648,6.5743,637200.0
2013-10-28 12:10:00,6.91,6.92,6.91,6.92,1131600.0,6.5743,6.5838,6.5743,6.5838,1131600.0
2013-10-28 12:20:00,6.92,6.92,6.91,6.92,364800.0,6.5838,6.5838,6.5743,6.5838,364800.0
2013-10-28 12:30:00,6.92,6.92,6.9,6.91,390000.0,6.5838,6.5838,6.5648,6.5743,390000.0
2013-10-28 12:40:00,6.91,6.94,6.91,6.93,919200.0,6.5743,6.6029,6.5743,6.5933,919200.0
2013-10-28 12:50:00,6.93,6.94,6.93,6.93,546000.0,6.5933,6.6029,6.5933,6.5933,546000.0
2013-10-28 13:00:00,6.93,6.94,6.93,6.93,396000.0,6.5933,6.6029,6.5933,6.5933,396000.0
2013-10-28 13:10:00,6.93,6.94,6.93,6.93,238800.0,6.5933,6.6029,6.5933,6.5933,238800.0
2013-10-28 13:20:00,6.93,6.93,6.92,6.93,98400.0,6.5933,6.5933,6.5838,6.5933,98400.0
2013-10-28 13:30:00,6.93,6.93,6.92,6.93,138000.0,6.5933,6.5933,6.5838,6.5933,138000.0
2013-10-28 13:40:00,6.93,6.93,6.93,6.93,146400.0,6.5933,6.5933,6.5933,6.5933,146400.0
2013-10-28 13:50:00,6.93,6.93,6.92,6.93,64800.0,6.5933,6.5933,6.5838,6.5933,64800.0
2013-10-28 14:00:00,6.92,6.93,6.92,6.93,162000.0,6.5838,6.5933,6.5838,6.5933,162000.0
2013-10-28 14:10:00,6.93,6.93,6.92,6.93,127200.0,6.5933,6.5933,6.5838,6.5933,127200.0
2013-10-28 14:20:00,6.93,6.94,6.93,6.94,576000.0,6.5933,6.6029,6.5933,6.6029,576000.0
2013-10-28 14:30:00,6.94,6.95,6.94,6.94,314400.0,6.6029,6.6124,6.6029,6.6029,314400.0
2013-10-28 14:40:00,6.94,6.95,6.94,6.94,555600.0,6.6029,6.6124,6.6029,6.6029,555600.0
2013-10-28 14:50:00,6.94,6.95,6.94,6.94,441600.0,6.6029,6.6124,6.6029,6.6029,441600.0
2013-10-28 15:00:00,6.94,6.94,6.92,6.92,520800.0,6.6029,6.6029,6.5838,6.5838,520800.0
2013-10-28 15:10:00,6.92,6.93,6.91,6.92,602400.0,6.5838,6.5933,6.5743,6.5838,602400.0
2013-10-28 15:20:00,6.92,6.92,6.91,6.92,1256400.0,6.5838,6.5838,6.5743,6.5838,1256400.0
2013-10-28 15:30:00,6.92,6.92,6.91,6.91,519600.0,6.5838,6.5838,6.5743,6.5743,519600.0
2013-10-28 15:40:00,6.91,6.91,6.88,6.89,1837200.0,6.5743,6.5743,6.5458,6.5553,1837200.0
2013-10-28 15:50:00,6.89,6.92,6.88,6.92,1525200.0,6.5553,6.5838,6.5458,6.5838,1525200.0
2013-10-29 09:30:00,6.96,7.0,6.96,6.97,1201200.0,6.6219,6.6599,6.6219,6.6314,1201200.0
2013-10-29 09:40:00,6.97,6.98,6.97,6.97,501600.0,6.6314,6.6409,6.6314,6.6314,501600.0
2013-10-29 09:50:00,6.98,6.99,6.95,6.96,748800.0,6.6409,6.6504,6.6124,6.6219,748800.0
2013-10-29 10:00:00,6.96,6.97,6.94,6.95,1057200.0,6.6219,6.6314,6.6029,6.6124,1057200.0
2013-10-29 10:10:00,6.94,6.97,6.94,6.97,362400.0,6.6029,6.6314,6.6029,6.6314,362400.0
2013-10-29 10:20:00,6.97,6.97,6.95,6.97,669600.0,6.6314,6.6314,6.6124,6.6314,669600.0
2013-10-29 10:30:00,6.97,6.99,6.97,6.98,602400.0,6.6314,6.6504,6.6314,6.6409,602400.0
2013-10-29 10:40:00,6.97,6.97,6.95,6.96,722400.0,6.6314,6.6314,6.6124,6.6219,722400.0
2013-10-29 10:50:00,6.96,6.96,6.94,6.95,240000.0,6.6219,6.6219,6.6029,6.6124,240000.0
2013-10-29 11:00:00,6.94,6.97,6.94,6.97,300000.0,6.6029,6.6314,6.6029,6.6314,300000.0
2013-10-29 11:10:00,6.97,6.97,6.96,6.97,367200.0,6.6314,6.6314,6.6219,6.6314,367200.0
2013-10-29 11:20:00,6.97,6.98,6.97,6.97,224400.0,6.6314,6.6409,6.6314,6.6314,224400.0
2013-10-29 11:30:00,6.97,6.97,6.96,6.96,259200.0,6.6314,6.6314,6.6219,6.6219,259200.0
2013-10-29 11:40:00,6.96,6.97,6.96,6.96,134400.0,6.6219,6.6314,6.6219,6.6219,134400.0
2013-10-29 11:50:00,6.96,6.98,6.96,6.97,506400.0,6.6219,6.6409,6.6219,6.6314,506400.0
2013-10-29 12:00:00,6.97,6.98,6.97,6.98,340800.0,6.6314,6.6409,6.6314,6.6409,340800.0
2013-10-29 12:10:00,6.98,6.99,6.98,6.98,399600.0,6.6409,6.6504,6.6409,6.6409,399600.0
2013-10-29 12:20:00,6.98,7.01,6.98,7.0,788400.0,6.6409,6.6695,6.6409,6.6599,788400.0
2013-10-29 12:30:00,7.0,7.01,7.0,7.0,505200.0,6.6599,6.6695,6.6599,6.6599,505200.0
2013-10-29 12:40:00,7.0,7.0,6.99,7.0,379200.0,6.6599,6.6599,6.6504,6.6599,379200.0
2013-10-29 12:50:00,7.0,7.01,7.0,7.0,513600.0,6.6599,6.6695,6.6599,6.6599,513600.0
2013-10-29 13:00:00,7.0,7.02,7.0,7.01,378000.0,6.6599,6.679,6.6599,6.6695,378000.0
2013-10-29 13:10:00,7.01,7.01,7.0,7.01,222000.0,6.6695,6.6695,6.6599,6.6695,222000.0
2013-10-29 13:20:00,7.0,7.01,6.99,6.99,360000.0,6.6599,6.6695,6.6504,6.6504,360000.0
2013-10-29 13:30:00,6.99,7.0,6.99,7.0,313200.0,6.6504,6.6599,6.6504,6.6599,313200.0
2013-10-29 13:40:00,7.0,7.0,6.99,7.0,453600.0,6.6599,6.6599,6.6504,6.6599,453600.0
2013-10-29 13:50:00,7.0,7.0,7.0,7.0,156000.0,6.6599,6.6599,6.6599,6.6599,156000.0
2013-10-29 14:00:00,7.0,7.02,7.0,7.01,999600.0,6.6599,6.679,6.6599,6.6695,999600.0
2013-10-29 14:10:00,7.01,7.01,7.0,7.01,352800.0,6.6695,6.6695,6.6599,6.6695,352800.0
2013-10-29 14:20:00,7.01,7.01,7.0,7.01,537600.0,6.6695,6.6695,6.6599,6.6695,537600.0
2013-10-29 14:30:00,7.01,7.01,7.01,7.01,187200.0,6.6695,6.6695,6.6695,6.6695,187200.0
2013-10-29 14:40:00,7.01,7.02,7.01,7.01,303600.0,6.6695,6.679,6.6695,6.6695,303600.0
2013-10-29 14:50:00,7.01,7.02,7.01,7.01,372000.0,6.6695,6.679,6.6695,6.6695,372000.0
2013-10-29 15:00:00,7.01,7.01,7.0,7.0,744000.0,6.6695,6.6695,6.6599,6.6599,744000.0
2013-10-29 15:10:00,7.0,7.01,7.0,7.01,309600.0,6.6599,6.6695,6.6599,6.6695,309600.0
2013-10-29 15:20:00,7.01,7.01,6.99,7.0,550800.0,6.6695,6.6695,6.6504,6.6599,550800.0
2013-10-29 15:30:00,7.0,7.0,6.98,7.0,619200.0,6.6599,6.6599,6.6409,6.6599,619200.0
2013-10-29 15:40:00,7.0,7.01,7.0,7.0,578400.0,6.6599,6.6695,6.6599,6.6599,578400.0
2013-10-29 15:50:00,7.0,7.04,7.0,7.04,1662000.0,6.6599,6.698,6.6599,6.698,1662000.0
2013-10-30 09:30:00,7.06,7.07,7.05,7.05,896400.0,6.717,6.7265,6.7075,6.7075,896400.0
2013-10-30 09:40:00,7.04,7.05,7.02,7.05,997200.0,6.698,6.7075,6.679,6.7075,997200.0
2013-10-30 09:50:00,7.05,7.06,7.04,7.04,264000.0,6.7075,6.717,6.698,6.698,264000.0
2013-10-30 10:00:00,7.04,7.05,7.02,7.02,884400.0,6.698,6.7075,6.679,6.679,884400.0
2013-10-30 10:10:00,7.02,7.03,7.01,7.02,540000.0,6.679,6.6885,6.6695,6.679,540000.0
2013-10-30 10:20:00,7.02,7.03,7.01,7.03,342000.0,6.679,6.6885,6.6695,6.6885,342000.0
2013-10-30 10:30:00,7.03,7.04,7.02,7.02,345600.0,6.6885,6.698,6.679,6.679,345600.0
2013-10-30 10:40:00,7.02,7.04,7.01,7.04,324000.0,6.679,6.698,6.6695,6.698,324000.0
2013-10-30 10:50:00,7.04,7.05,7.03,7.04,482400.0,6.698,6.7075,6.6885,6.698,482400.0
2013-10-30 11:00:00,7.04,7.05,7.03,7.04,169200.0,6.698,6.7075,6.6885,6.698,169200.0
2013-10-30 11:10:00,7.04,7.04,7.02,7.02,231600.0,6.698,6.698,6.679,6.679,231600.0
2013-10-30 11:20:00,7.02,7.02,6.99,6.99,1050000.0,6.679,6.679,6.6504,6.6504,1050000.0
2013-10-30 11:30:00,6.99,6.99,6.97,6.98,962400.0,6.6504,6.6504,6.6314,6.6409,962400.0
2013-10-30 11:40:00,6.98,6.99,6.97,6.97,602400.0,6.6409,6.6504,6.6314,6.6314,602400.0
2013-10-30 11:50:00,6.97,6.98,6.97,6.98,595200.0,6.6314,6.6409,6.6314,6.6409,595200.0
2013-10-30 12:00:00,6.98,6.99,6.97,6.98,477600.0,6.6409,6.6504,6.6314,6.6409,477600.0
2013-10-30 12:10:00,6.98,6.99,6.98,6.98,483600.0,6.6409,6.6504,6.6409,6.6409,483600.0
2013-10-30 12:20:00,6.98,6.98,6.97,6.98,303600.0,6.6409,6.6409,6.6314,6.6409,303600.0
2013-10-30 12:30:00,6.98,6.99,6.98,6.99,194400.0,6.6409,6.6504,6.6409,6.6504,194400.0
2013-10-30 12:40:00,6.99,7.01,6.98,7.0,423600.0,6.6504,6.6695,6.6409,6.6599,423600.0
2013-10-30 12:50:00,7.0,7.01,7.0,7.0,126000.0,6.6599,6.6695,6.6599,6.6599,126000.0
2013-10-30 13:00:00,7.01,7.01,6.99,7.0,96000.0,6.6695,6.6695,6.6504,6.6599,96000.0
2013-10-30 13:10:00,7.0,7.0,6.99,7.0,561600.0,6.6599,6.6599,6.6504,6.6599,561600.0
2013-10-30 13:20:00,7.0,7.0,6.97,6.97,514800.0,6.6599,6.6599,6.6314,6.6314,514800.0
2013-10-30 13:30:00,6.97,6.98,6.97,6.98,267600.0,6.6314,6.6409,6.6314,6.6409,267600.0
2013-10-30 13:40:00,6.98,6.98,6.95,6.96,307200.0,6.6409,6.6409,6.6124,6.6219,307200.0
2013-10-30 13:50:00,6.96,6.97,6.95,6.97,357600.0,6.6219,6.6314,6.6124,6.6314,357600.0
2013-10-30 14:00:00,6.97,7.02,6.93,6.96,2094000.0,6.6314,6.679,6.5933,6.6219,2094000.0
2013-10-30 14:10:00,6.96,6.99,6.86,6.89,2221200.0,6.6219,6.6504,6.5267,6.5553,2221200.0
2013-10-30 14:20:00,6.89,6.92,6.85,6.89,1238400.0,6.5553,6.5838,6.5172,6.5553,1238400.0
2013-10-30 14:30:00,6.88,6.92,6.87,6.9,895200.0,6.5458,6.5838,6.5363,6.5648,895200.0
2013-10-30 14:40:00,6.91,6.92,6.87,6.9,666000.0,6.5743,6.5838,6.5363,6.5648,666000.0
2013-10-30 14:50:00,6.91,6.93,6.89,6.92,378000.0,6.5743,6.5933,6.5553,6.5838,378000.0
2013-10-30 15:00:00,6.92,6.96,6.92,6.93,714000.0,6.5838,6.6219,6.5838,6.5933,714000.0
2013-10-30 15:10:00,6.92,6.93,6.91,6.92,142800.0,6.5838,6.5933,6.5743,6.5838,142800.0
2013-10-30 15:20:00,6.92,6.94,6.91,6.93,404400.0,6.5838,6.6029,6.5743,6.5933,404400.0
2013-10-30 15:30:00,6.93,6.95,6.93,6.95,528000.0,6.5933,6.6124,6.5933,6.6124,528000.0
2013-10-30 15:40:00,6.95,6.96,6.93,6.93,792000.0,6.6124,6.6219,6.5933,6.5933,792000.0
2013-10-30 15:50:00,6.93,6.94,6.92,6.92,864000.0,6.5933,6.6029,6.5838,6.5838,864000.0
2013-10-31 09:30:00,6.91,6.93,6.9,6.93,818400.0,6.5743,6.5933,6.5648,6.5933,818400.0
2013-10-31 09:40:00,6.93,6.97,6.93,6.94,1082400.0,6.5933,6.6314,6.5933,6.6029,1082400.0
2013-10-31 09:50:00,6.94,6.95,6.87,6.88,990000.0,6.6029,6.6124,6.5363,6.5458,990000.0
2013-10-31 10:00:00,6.88,6.88,6.84,6.87,1698000.0,6.5458,6.5458,6.5077,6.5363,1698000.0
2013-10-31 10:10:00,6.87,6.89,6.85,6.87,715200.0,6.5363,6.5553,6.5172,6.5363,715200.0
2013-10-31 10:20:00,6.87,6.88,6.85,6.87,882000.0,6.5363,6.5458,6.5172,6.5363,882000.0
2013-10-31 10:30:00,6.87,6.89,6.83,6.84,1294800.0,6.5363,6.5553,6.4982,6.5077,1294800.0
2013-10-31 10:40:00,6.84,6.89,6.84,6.88,1220400.0,6.5077,6.5553,6.5077,6.5458,1220400.0
2013-10-31 10:50:00,6.88,6.9,6.88,6.88,645600.0,6.5458,6.5648,6.5458,6.5458,645600.0
2013-10-31 11:00:00,6.88,6.9,6.88,6.88,432000.0,6.5458,6.5648,6.5458,6.5458,432000.0
2013-10-31 11:10:00,6.88,6.91,6.88,6.9,663600.0,6.5458,6.5743,6.5458,6.5648,663600.0
2013-10-31 11:20:00,6.9,6.93,6.9,6.92,913200.0,6.5648,6.5933,6.5648,6.5838,913200.0
2013-10-31 11:30:00,6.93,6.94,6.92,6.94,507600.0,6.5933,6.6029,6.5838,6.6029,507600.0
2013-10-31 11:40:00,6.94,6.94,6.92,6.93,442800.0,6.6029,6.6029,6.5838,6.5933,442800.0
2013-10-31 11:50:00,6.93,6.93,6.91,6.92,387600.0,6.5933,6.5933,6.5743,6.5838,387600.0
2013-10-31 12:00:00,6.92,6.93,6.91,6.93,505200.0,6.5838,6.5933,6.5743,6.5933,505200.0
2013-10-31 12:10:00,6.93,6.93,6.92,6.93,334800.0,6.5933,6.5933,6.5838,6.5933,334800.0
2013-10-31 12:20:00,6.93,6.93,6.93,6.93,218400.0,6.5933,6.5933,6.5933,6.5933,218400.0
2013-10-31 12:30:00,6.93,6.95,6.93,6.95,774000.0,6.5933,6.6124,6.5933,6.6124,774000.0
2013-10-31 12:40:00,6.94,6.96,6.94,6.94,243600.0,6.6029,6.6219,6.6029,6.6029,243600.0
2013-10-31 12:50:00,6.94,6.94,6.93,6.93,279600.0,6.6029,6.6029,6.5933,6.5933,279600.0
2013-10-31 13:00:00,6.93,6.94,6.93,6.93,206400.0,6.5933,6.6029,6.5933,6.5933,206400.0
2013-10-31 13:10:00,6.93,6.94,6.93,6.94,103200.0,6.5933,6.6029,6.5933,6.6029,103200.0
2013-10-31 13:20:00,6.95,6.95,6.94,6.95,80400.0,6.6124,6.6124,6.6029,6.6124,80400.0
2013-10-31 13:30:00,6.95,6.95,6.94,6.94,327600.0,6.6124,6.6124,6.6029,6.6029,327600.0
2013-10-31 13:40:00,6.95,6.95,6.94,6.95,198000.0,6.6124,6.6124,6.6029,6.6124,198000.0
2013-10-31 13:50:00,6.95,6.95,6.93,6.94,302400.0,6.6124,6.6124,6.5933,6.6029,302400.0
2013-10-31 14:00:00,6.94,6.95,6.93,6.94,276000.0,6.6029,6.6124,6.5933,6.6029,276000.0
2013-10-31 14:10:00,6.95,6.99,6.94,6.99,1204800.0,6.6124,6.6504,6.6029,6.6504,1204800.0
2013-10-31 14:20:00,6.99,6.99,6.98,6.98,510000.0,6.6504,6.6504,6.6409,6.6409,510000.0
2013-10-31 14:30:00,6.98,6.99,6.98,6.98,463200.0,6.6409,6.6504,6.6409,6.6409,463200.0
2013-10-31 14:40:00,6.98,6.99,6.97,6.98,330000.0,6.6409,6.6504,6.6314,6.6409,330000.0
2013-10-31 14:50:00,6.98,6.98,6.95,6.95,721200.0,6.6409,6.6409,6.6124,6.6124,721200.0
2013-10-31 15:00:00,6.95,6.95,6.91,6.93,1114800.0,6.6124,6.6124,6.5743,6.5933,1114800.0
2013-10-31 15:10:00,6.93,6.94,6.93,6.93,586800.0,6.5933,6.6029,6.5933,6.5933,586800.0
2013-10-31 15:20:00,6.93,6.95,6.91,6.91,630000.0,6.5933,6.6124,6.5743,6.5743,630000.0
2013-10-31 15:30:00,6.91,6.93,6.91,6.92,729600.0,6.5743,6.5933,6.5743,6.5838,729600.0
2013-10-31 15:40:00,6.92,6.93,6.9,6.91,1041600.0,6.5838,6.5933,6.5648,6.5743,1041600.0
2013-10-31 15:50:00,6.9,6.91,6.85,6.86,1708800.0,6.5648,6.5743,6.5172,6.5267,1708800.0
2013-11-01 09:30:00,6.89,6.92,6.89,6.91,1488000.0,6.5553,6.5838,6.5553,6.5743,1488000.0
2013-11-01 09:40:00,6.91,6.93,6.91,6.91,660000.0,6.5743,6.5933,6.5743,6.5743,660000.0
2013-11-01 09:50:00,6.91,6.93,6.91,6.92,558000.0,6.5743,6.5933,6.5743,6.5838,558000.0
2013-11-01 10:00:00,6.92,6.96,6.9,6.94,1038000.0,6.5838,6.6219,6.5648,6.6029,1038000.0
2013-11-01 10:10:00,6.94,6.95,6.86,6.87,1360800.0,6.6029,6.6124,6.5267,6.5363,1360800.0
2013-11-01 10:20:00,6.87,6.89,6.87,6.88,572400.0,6.5363,6.5553,6.5363,6.5458,572400.0
2013-11-01 10:30:00,6.88,6.9,6.87,6.88,590400.0,6.5458,6.5648,6.5363,6.5458,590400.0
2013-11-01 10:40:00,6.88,6.9,6.88,6.89,303600.0,6.5458,6.5648,6.5458,6.5553,303600.0
2013-11-01 10:50:00,6.9,6.91,6.9,6.9,366000.0,6.5648,6.5743,6.5648,6.5648,366000.0
2013-11-01 11:00:00,6.9,6.9,6.85,6.85,798000.0,6.5648,6.5648,6.5172,6.5172,798000.0
2013-11-01 11:10:00,6.85,6.85,6.81,6.83,1854000.0,6.5172,6.5172,6.4792,6.4982,1854000.0
2013-11-01 11:20:00,6.83,6.85,6.83,6.84,775200.0,6.4982,6.5172,6.4982,6.5077,775200.0
2013-11-01 11:30:00,6.84,6.85,6.82,6.84,274800.0,6.5077,6.5172,6.4887,6.5077,274800.0
2013-11-01 11:40:00,6.84,6.85,6.84,6.85,390000.0,6.5077,6.5172,6.5077,6.5172,390000.0
2013-11-01 11:50:00,6.85,6.85,6.8,6.81,916800.0,6.5172,6.5172,6.4697,6.4792,916800.0
2013-11-01 12:00:00,6.81,6.83,6.81,6.82,598800.0,6.4792,6.4982,6.4792,6.4887,598800.0
2013-11-01 12:10:00,6.82,6.83,6.8,6.81,602400.0,6.4887,6.4982,6.4697,6.4792,602400.0
2013-11-01 12:20:00,6.81,6.84,6.81,6.84,465600.0,6.4792,6.5077,6.4792,6.5077,465600.0
2013-11-01 12:30:00,6.83,6.85,6.83,6.85,384000.0,6.4982,6.5172,6.4982,6.5172,384000.0
2013-11-01 12:40:00,6.84,6.85,6.84,6.84,201600.0,6.5077,6.5172,6.5077,6.5077,201600.0
2013-11-01 12:50:00,6.85,6.85,6.84,6.84,450000.0,6.5172,6.5172,6.5077,6.5077,450000.0
2013-11-01 13:00:00,6.84,6.84,6.82,6.83,385200.0,6.5077,6.5077,6.4887,6.4982,385200.0
2013-11-01 13:10:00,6.83,6.83,6.82,6.82,212400.0,6.4982,6.4982,6.4887,6.4887,212400.0
2013-11-01 13:20:00,6.82,6.84,6.82,6.84,744000.0,6.4887,6.5077,6.4887,6.5077,744000.0
2013-11-01 13:30:00,6.84,6.87,6.83,6.86,988800.0,6.5077,6.5363,6.4982,6.5267,988800.0
2013-11-01 13:40:00,6.87,6.88,6.86,6.88,322800.0,6.5363,6.5458,6.5267,6.5458,322800.0
2013-11-01 13:50:00,6.88,6.88,6.87,6.88,370800.0,6.5458,6.5458,6.5363,6.5458,370800.0
2013-11-01 14:00:00,6.88,6.89,6.88,6.88,356400.0,6.5458,6.5553,6.5458,6.5458,356400.0
2013-11-01 14:10:00,6.88,6.89,6.87,6.88,372000.0,6.5458,6.5553,6.5363,6.5458,372000.0
2013-11-01 14:20:00,6.88,6.88,6.88,6.88,352800.0,6.5458,6.5458,6.5458,6.5458,352800.0
2013-11-01 14:30:00,6.88,6.88,6.86,6.87,391200.0,6.5458,6.5458,6.5267,6.5363,391200.0
2013-11-01 14:40:00,6.87,6.89,6.87,6.88,433200.0,6.5363,6.5553,6.5363,6.5458,433200.0
2013-11-01 14:50:00,6.88,6.89,6.87,6.87,495600.0,6.5458,6.5553,6.5363,6.5363,495600.0
2013-11-01 15:00:00,6.87,6.88,6.87,6.87,294000.0,6.5363,6.5458,6.5363,6.5363,294000.0
2013-11-01 15:10:00,6.87,6.9,6.87,6.89,847200.0,6.5363,6.5648,6.5363,6.5553,847200.0
2013-11-01 15:20:00,6.89,6.9,6.88,6.89,176400.0,6.5553,6.5648,6.5458,6.5553,176400.0
2013-11-01 15:30:00,6.89,6.91,6.89,6.9,459600.0,6.5553,6.5743,6.5553,6.5648,459600.0
2013-11-01 15:40:00,6.9,6.93,6.9,6.92,1029600.0,6.5648,6.5933,6.5648,6.5838,1029600.0
2013-11-01 15:50:00,6.92,6.94,6.91,6.91,3252000.0,6.5838,6.6029,6.5743,6.5743,3252000.0
2013-11-04 09:30:00,6.98,6.98,6.96,6.96,1428000.0,6.6409,6.6409,6.6219,6.6219,1428000.0
2013-11-04 09:40:00,6.96,6.97,6.95,6.95,513600.0,6.6219,6.6314,6.6124,6.6124,513600.0
2013-11-04 09:50:00,6.95,6.95,6.93,6.94,642000.0,6.6124,6.6124,6.5933,6.6029,642000.0
2013-11-04 10:00:00,6.95,6.95,6.93,6.93,254400.0,6.6124,6.6124,6.5933,6.5933,254400.0
2013-11-04 10:10:00,6.92,6.94,6.92,6.93,471600.0,6.5838,6.6029,6.5838,6.5933,471600.0
2013-11-04 10:20:00,6.93,6.95,6.93,6.94,379200.0,6.5933,6.6124,6.5933,6.6029,379200.0
2013-11-04 10:30:00,6.94,6.96,6.94,6.95,360000.0,6.6029,6.6219,6.6029,6.6124,360000.0
2013-11-04 10:40:00,6.95,6.96,6.95,6.96,465600.0,6.6124,6.6219,6.6124,6.6219,465600.0
2013-11-04 10:50:00,6.96,6.96,6.92,6.92,339600.0,6.6219,6.6219,6.5838,6.5838,339600.0
2013-11-04 11:00:00,6.92,6.92,6.91,6.91,351600.0,6.5838,6.5838,6.5743,6.5743,351600.0
2013-11-04 11:10:00,6.91,6.93,6.91,6.92,304800.0,6.5743,6.5933,6.5743,6.5838,304800.0
2013-11-04 11:20:00,6.92,6.93,6.91,6.92,290400.0,6.5838,6.5933,6.5743,6.5838,290400.0
2013-11-04 11:30:00,6.92,6.93,6.92,6.93,316800.0,6.5838,6.5933,6.5838,6.5933,316800.0
2013-11-04 11:40:00,6.93,6.94,6.92,6.93,406800.0,6.5933,6.6029,6.5838,6.5933,406800.0
2013-11-04 11:50:00,6.93,6.94,6.93,6.94,397200.0,6.5933,6.6029,6.5933,6.6029,397200.0
2013-11-04 12:00:00,6.94,6.94,6.93,6.93,181200.0,6.6029,6.6029,6.5933,6.5933,181200.0
2013-11-04 12:10:00,6.94,6.94,6.93,6.94,243600.0,6.6029,6.6029,6.5933,6.6029,243600.0
2013-11-04 12:20:00,6.93,6.94,6.93,6.94,182400.0,6.5933,6.6029,6.5933,6.6029,182400.0
2013-11-04 12:30:00,6.94,6.95,6.93,6.94,338400.0,6.6029,6.6124,6.5933,6.6029,338400.0
2013-11-04 12:40:00,6.94,6.95,6.94,6.94,312000.0,6.6029,6.6124,6.6029,6.6029,312000.0
2013-11-04 12:50:00,6.94,6.94,6.93,6.93,403200.0,6.6029,6.6029,6.5933,6.5933,403200.0
2013-11-04 13:00:00,6.93,6.94,6.93,6.94,246000.0,6.5933,6.6029,6.5933,6.6029,246000.0
2013-11-04 13:10:00,6.94,6.94,6.93,6.94,200400.0,6.6029,6.6029,6.5933,6.6029,200400.0
2013-11-04 13:20:00,6.94,6.95,6.94,6.95,322800.0,6.6029,6.6124,6.6029,6.6124,322800.0
2013-11-04 13:30:00,6.95,6.95,6.95,6.95,278400.0,6.6124,6.6124,6.6124,6.6124,278400.0
2013-11-04 13:40:00,6.95,6.95,6.94,6.95,187200.0,6.6124,6.6124,6.6029,6.6124,187200.0
2013-11-04 13:50:00,6.95,6.95,6.95,6.95,156000.0,6.6124,6.6124,6.6124,6.6124,156000.0
2013-11-04 14:00:00,6.95,6.97,6.95,6.97,696000.0,6.6124,6.6314,6.6124,6.6314,696000.0
2013-11-04 14:10:00,6.96,6.97,6.96,6.96,360000.0,6.6219,6.6314,6.6219,6.6219,360000.0
2013-11-04 14:20:00,6.96,6.97,6.96,6.97,140400.0,6.6219,6.6314,6.6219,6.6314,140400.0
2013-11-04 14:30:00,6.97,6.97,6.96,6.97,351600.0,6.6314,6.6314,6.6219,6.6314,351600.0
2013-11-04 14:40:00,6.97,6.97,6.96,6.96,411600.0,6.6314,6.6314,6.6219,6.6219,411600.0
2013-11-04 14:50:00,6.96,6.97,6.96,6.96,274800.0,6.6219,6.6314,6.6219,6.6219,274800.0
2013-11-04 15:00:00,6.96,6.97,6.95,6.95,390000.0,6.6219,6.6314,6.6124,6.6124,390000.0
2013-11-04 15:10:00,6.95,6.96,6.95,6.96,282000.0,6.6124,6.6219,6.6124,6.6219,282000.0
2013-11-04 15:20:00,6.96,6.96,6.95,6.96,223200.0,6.6219,6.6219,6.6124,6.6219,223200.0
2013-11-04 15:30:00,6.97,6.97,6.95,6.97,547200.0,6.6314,6.6314,6.6124,6.6314,547200.0
2013-11-04 15:40:00,6.97,6.97,6.97,6.97,668400.0,6.6314,6.6314,6.6314,6.6314,668400.0
2013-11-04 15:50:00,6.97,7.0,6.97,6.99,1888800.0,6.6314,6.6599,6.6314,6.6504,1888800.0
2013-11-05 09:30:00,6.9,6.92,6.88,6.89,1183200.0,6.5648,6.5838,6.5458,6.5553,1183200.0
2013-11-05 09:40:00,6.9,6.91,6.88,6.88,1290000.0,6.5648,6.5743,6.5458,6.5458,1290000.0
2013-11-05 09:50:00,6.88,6.88,6.85,6.86,1833600.0,6.5458,6.5458,6.5172,6.5267,1833600.0
2013-11-05 10:00:00,6.87,6.88,6.84,6.88,1209600.0,6.5363,6.5458,6.5077,6.5458,1209600.0
2013-11-05 10:10:00,6.88,6.89,6.86,6.87,375600.0,6.5458,6.5553,6.5267,6.5363,375600.0
2013-11-05 10:20:00,6.86,6.89,6.86,6.88,288000.0,6.5267,6.5553,6.5267,6.5458,288000.0
2013-11-05 10:30:00,6.88,6.9,6.88,6.9,820800.0,6.5458,6.5648,6.5458,6.5648,820800.0
2013-11-05 10:40:00,6.9,6.92,6.9,6.91,1184400.0,6.5648,6.5838,6.5648,6.5743,1184400.0
2013-11-05 10:50:00,6.91,6.94,6.91,6.93,812400.0,6.5743,6.6029,6.5743,6.5933,812400.0
2013-11-05 11:00:00,6.93,6.95,6.93,6.94,543600.0,6.5933,6.6124,6.5933,6.6029,543600.0
2013-11-05 11:10:00,6.94,6.94,6.92,6.93,378000.0,6.6029,6.6029,6.5838,6.5933,378000.0
2013-11-05 11:20:00,6.93,6.93,6.91,6.92,519600.0,6.5933,6.5933,6.5743,6.5838,519600.0
2013-11-05 11:30:00,6.92,6.94,6.92,6.93,1885200.0,6.5838,6.6029,6.5838,6.5933,1885200.0
2013-11-05 11:40:00,6.93,6.94,6.93,6.93,292800.0,6.5933,6.6029,6.5933,6.5933,292800.0
2013-11-05 11:50:00,6.94,6.95,6.94,6.94,313200.0,6.6029,6.6124,6.6029,6.6029,313200.0
2013-11-05 12:00:00,6.94,6.95,6.94,6.94,397200.0,6.6029,6.6124,6.6029,6.6029,397200.0
2013-11-05 12:10:00,6.94,6.95,6.93,6.95,482400.0,6.6029,6.6124,6.5933,6.6124,482400.0
2013-11-05 12:20:00,6.95,6.98,6.95,6.97,831600.0,6.6124,6.6409,6.6124,6.6314,831600.0
2013-11-05 12:30:00,6.97,6.97,6.96,6.96,381600.0,6.6314,6.6314,6.6219,6.6219,381600.0
2013-11-05 12:40:00,6.97,6.97,6.95,6.95,385200.0,6.6314,6.6314,6.6124,6.6124,385200.0
2013-11-05 12:50:00,6.95,6.96,6.95,6.95,114000.0,6.6124,6.6219,6.6124,6.6124,114000.0
2013-11-05 13:00:00,6.96,6.96,6.95,6.96,195600.0,6.6219,6.6219,6.6124,6.6219,195600.0
2013-11-05 13:10:00,6.96,6.97,6.96,6.96,217200.0,6.6219,6.6314,6.6219,6.6219,217200.0
2013-11-05 13:20:00,6.97,6.97,6.96,6.96,100800.0,6.6314,6.6314,6.6219,6.6219,100800.0
2013-11-05 13:30:00,6.96,6.97,6.95,6.95,150000.0,6.6219,6.6314,6.6124,6.6124,150000.0
2013-11-05 13:40:00,6.95,6.96,6.95,6.95,141600.0,6.6124,6.6219,6.6124,6.6124,141600.0
2013-11-05 13:50:00,6.95,6.95,6.93,6.93,649200.0,6.6124,6.6124,6.5933,6.5933,649200.0
2013-11-05 14:00:00,6.93,6.95,6.93,6.94,207600.0,6.5933,6.6124,6.5933,6.6029,207600.0
2013-11-05 14:10:00,6.94,6.95,6.94,6.94,312000.0,6.6029,6.6124,6.6029,6.6029,312000.0
2013-11-05 14:20:00,6.94,6.96,6.94,6.96,290400.0,6.6029,6.6219,6.6029,6.6219,290400.0
2013-11-05 14:30:00,6.96,6.97,6.96,6.96,393600.0,6.6219,6.6314,6.6219,6.6219,393600.0
2013-11-05 14:40:00,6.96,6.97,6.95,6.96,182400.0,6.6219,6.6314,6.6124,6.6219,182400.0
2013-11-05 14:50:00,6.95,6.96,6.95,6.96,202800.0,6.6124,6.6219,6.6124,6.6219,202800.0
2013-11-05 15:00:00,6.96,6.97,6.96,6.97,375600.0,6.6219,6.6314,6.6219,6.6314,375600.0
2013-11-05 15:10:00,6.97,6.97,6.95,6.96,619200.0,6.6314,6.6314,6.6124,6.6219,619200.0
2013-11-05 15:20:00,6.96,6.96,6.94,6.94,495600.0,6.6219,6.6219,6.6029,6.6029,495600.0
2013-11-05 15:30:00,6.94,6.95,6.93,6.95,411600.0,6.6029,6.6124,6.5933,6.6124,411600.0
2013-11-05 15:40:00,6.95,6.95,6.93,6.94,484800.0,6.6124,6.6124,6.5933,6.6029,484800.0
2013-11-05 15:50:00,6.94,6.95,6.92,6.92,1071600.0,6.6029,6.6124,6.5838,6.5838,1071600.0
2013-11-06 09:30:00,7.01,7.02,6.99,7.01,1608000.0,6.6695,6.679,6.6504,6.6695,1608000.0
2013-11-06 09:40:00,7.01,7.04,6.99,7.04,1465200.0,6.6695,6.698,6.6504,6.698,1465200.0
2013-11-06 09:50:00,7.04,7.06,7.04,7.04,1354800.0,6.698,6.717,6.698,6.698,1354800.0
2013-11-06 10:00:00,7.05,7.06,7.04,7.05,477600.0,6.7075,6.717,6.698,6.7075,477600.0
2013-11-06 10:10:00,7.04,7.05,7.03,7.04,337200.0,6.698,6.7075,6.6885,6.698,337200.0
2013-11-06 10:20:00,7.03,7.04,7.01,7.01,541200.0,6.6885,6.698,6.6695,6.6695,541200.0
2013-11-06 10:30:00,7.0,7.01,6.99,7.0,784800.0,6.6599,6.6695,6.6504,6.6599,784800.0
2013-11-06 10:40:00,7.0,7.01,6.99,7.0,608400.0,6.6599,6.6695,6.6504,6.6599,608400.0
2013-11-06 10:50:00,6.99,7.0,6.97,6.99,602400.0,6.6504,6.6599,6.6314,6.6504,602400.0
2013-11-06 11:00:00,6.98,6.98,6.95,6.96,693600.0,6.6409,6.6409,6.6124,6.6219,693600.0
2013-11-06 11:10:00,6.96,6.98,6.96,6.98,728400.0,6.6219,6.6409,6.6219,6.6409,728400.0
2013-11-06 11:20:00,6.98,6.99,6.98,6.99,367200.0,6.6409,6.6504,6.6409,6.6504,367200.0
2013-11-06 11:30:00,6.99,7.0,6.98,6.98,349200.0,6.6504,6.6599,6.6409,6.6409,349200.0
2013-11-06 11:40:00,6.98,6.99,6.97,6.99,176400.0,6.6409,6.6504,6.6314,6.6504,176400.0
2013-11-06 11:50:00,6.99,7.0,6.98,6.98,418800.0,6.6504,6.6599,6.6409,6.6409,418800.0
2013-11-06 12:00:00,6.98,6.99,6.98,6.99,477600.0,6.6409,6.6504,6.6409,6.6504,477600.0
2013-11-06 12:10:00,6.99,6.99,6.98,6.99,184800.0,6.6504,6.6504,6.6409,6.6504,184800.0
2013-11-06 12:20:00,6.98,7.0,6.98,7.0,312000.0,6.6409,6.6599,6.6409,6.6599,312000.0
2013-11-06 12:30:00,7.0,7.02,7.0,7.01,362400.0,6.6599,6.679,6.6599,6.6695,362400.0
2013-11-06 12:40:00,7.01,7.01,7.0,7.01,112800.0,6.6695,6.6695,6.6599,6.6695,112800.0
2013-11-06 12:50:00,7.0,7.01,7.0,7.0,98400.0,6.6599,6.6695,6.6599,6.6599,98400.0
2013-11-06 13:00:00,7.0,7.0,6.99,7.0,300000.0,6.6599,6.6599,6.6504,6.6599,300000.0
2013-11-06 13:10:00,7.0,7.0,7.0,7.0,141600.0,6.6599,6.6599,6.6599,6.6599,141600.0
2013-11-06 13:20:00,7.0,7.02,7.0,7.02,363600.0,6.6599,6.679,6.6599,6.679,363600.0
2013-11-06 13:30:00,7.02,7.02,7.01,7.01,183600.0,6.679,6.679,6.6695,6.6695,183600.0
2013-11-06 13:40:00,7.01,7.02,7.01,7.01,334800.0,6.6695,6.679,6.6695,6.6695,334800.0
2013-11-06 13:50:00,7.01,7.02,7.01,7.01,168000.0,6.6695,6.679,6.6695,6.6695,168000.0
2013-11-06 14:00:00,7.01,7.01,6.99,7.0,232800.0,6.6695,6.6695,6.6504,6.6599,232800.0
2013-11-06 14:10:00,7.0,7.01,7.0,7.0,163200.0,6.6599,6.6695,6.6599,6.6599,163200.0
2013-11-06 14:20:00,7.0,7.0,6.99,7.0,495600.0,6.6599,6.6599,6.6504,6.6599,495600.0
2013-11-06 14:30:00,7.0,7.01,7.0,7.0,304800.0,6.6599,6.6695,6.6599,6.6599,304800.0
2013-11-06 14:40:00,7.0,7.01,7.0,7.01,247200.0,6.6599,6.6695,6.6599,6.6695,247200.0
2013-11-06 14:50:00,7.01,7.02,7.01,7.01,112800.0,6.6695,6.679,6.6695,6.6695,112800.0
2013-11-06 15:00:00,7.01,7.02,7.0,7.01,123600.0,6.6695,6.679,6.6599,6.6695,123600.0
2013-11-06 15:10:00,7.01,7.01,7.0,7.01,274800.0,6.6695,6.6695,6.6599,6.6695,274800.0
2013-11-06 15:20:00,7.01,7.02,7.01,7.01,768000.0,6.6695,6.679,6.6695,6.6695,768000.0
2013-11-06 15:30:00,7.01,7.01,6.99,7.0,336000.0,6.6695,6.6695,6.6504,6.6599,336000.0
2013-11-06 15:40:00,7.0,7.01,7.0,7.0,260400.0,6.6599,6.6695,6.6599,6.6599,260400.0
2013-11-06 15:50:00,7.0,7.03,6.99,7.02,1123200.0,6.6599,6.6885,6.6504,6.679,1123200.0
2013-11-07 09:30:00,7.06,7.07,7.05,7.06,813600.0,6.717,6.7265,6.7075,6.717,813600.0
2013-11-07 09:40:00,7.06,7.08,7.05,7.05,771600.0,6.717,6.7361,6.7075,6.7075,771600.0
2013-11-07 09:50:00,7.05,7.05,7.02,7.02,895200.0,6.7075,6.7075,6.679,6.679,895200.0
2013-11-07 10:00:00,7.02,7.03,6.98,6.99,1362000.0,6.679,6.6885,6.6409,6.6504,1362000.0
2013-11-07 10:10:00,6.99,6.99,6.94,6.94,1518000.0,6.6504,6.6504,6.6029,6.6029,1518000.0
2013-11-07 10:20:00,6.94,6.96,6.93,6.96,780000.0,6.6029,6.6219,6.5933,6.6219,780000.0
2013-11-07 10:30:00,6.96,6.96,6.9,6.92,1255200.0,6.6219,6.6219,6.5648,6.5838,1255200.0
2013-11-07 10:40:00,6.91,6.94,6.91,6.93,974400.0,6.5743,6.6029,6.5743,6.5933,974400.0
2013-11-07 10:50:00,6.93,6.95,6.92,6.92,835200.0,6.5933,6.6124,6.5838,6.5838,835200.0
2013-11-07 11:00:00,6.92,6.94,6.9,6.9,1126800.0,6.5838,6.6029,6.5648,6.5648,1126800.0
2013-11-07 11:10:00,6.9,6.92,6.86,6.86,1113600.0,6.5648,6.5838,6.5267,6.5267,1113600.0
2013-11-07 11:20:00,6.86,6.89,6.85,6.88,818400.0,6.5267,6.5553,6.5172,6.5458,818400.0
2013-11-07 11:30:00,6.89,6.91,6.87,6.91,853200.0,6.5553,6.5743,6.5363,6.5743,853200.0
2013-11-07 11:40:00,6.91,6.92,6.89,6.92,1009200.0,6.5743,6.5838,6.5553,6.5838,1009200.0
2013-11-07 11:50:00,6.92,6.93,6.92,6.93,486000.0,6.5838,6.5933,6.5838,6.5933,486000.0
2013-11-07 12:00:00,6.93,6.95,6.93,6.95,804000.0,6.5933,6.6124,6.5933,6.6124,804000.0
2013-11-07 12:10:00,6.95,6.96,6.95,6.95,394800.0,6.6124,6.6219,6.6124,6.6124,394800.0
2013-11-07 12:20:00,6.95,6.95,6.94,6.94,340800.0,6.6124,6.6124,6.6029,6.6029,340800.0
2013-11-07 12:30:00,6.95,6.95,6.93,6.93,498000.0,6.6124,6.6124,6.5933,6.5933,498000.0
2013-11-07 12:40:00,6.93,6.95,6.93,6.94,195600.0,6.5933,6.6124,6.5933,6.6029,195600.0
2013-11-07 12:50:00,6.93,6.93,6.91,6.91,834000.0,6.5933,6.5933,6.5743,6.5743,834000.0
2013-11-07 13:00:00,6.91,6.92,6.9,6.91,368400.0,6.5743,6.5838,6.5648,6.5743,368400.0
2013-11-07 13:10:00,6.9,6.91,6.9,6.9,423600.0,6.5648,6.5743,6.5648,6.5648,423600.0
2013-11-07 13:20:00,6.9,6.91,6.86,6.86,596400.0,6.5648,6.5743,6.5267,6.5267,596400.0
2013-11-07 13:30:00,6.86,6.87,6.85,6.87,1514400.0,6.5267,6.5363,6.5172,6.5363,1514400.0
2013-11-07 13:40:00,6.87,6.88,6.84,6.84,837600.0,6.5363,6.5458,6.5077,6.5077,837600.0
2013-11-07 13:50:00,6.84,6.86,6.84,6.85,699600.0,6.5077,6.5267,6.5077,6.5172,699600.0
2013-11-07 14:00:00,6.85,6.85,6.79,6.81,1339200.0,6.5172,6.5172,6.4601,6.4792,1339200.0
2013-11-07 14:10:00,6.81,6.83,6.8,6.81,714000.0,6.4792,6.4982,6.4697,6.4792,714000.0
2013-11-07 14:20:00,6.82,6.82,6.8,6.8,553200.0,6.4887,6.4887,6.4697,6.4697,553200.0
2013-11-07 14:30:00,6.8,6.81,6.77,6.8,1150800.0,6.4697,6.4792,6.4411,6.4697,1150800.0
2013-11-07 14:40:00,6.8,6.83,6.8,6.83,600000.0,6.4697,6.4982,6.4697,6.4982,600000.0
2013-11-07 14:50:00,6.83,6.84,6.81,6.83,984000.0,6.4982,6.5077,6.4792,6.4982,984000.0
2013-11-07 15:00:00,6.83,6.83,6.8,6.8,615600.0,6.4982,6.4982,6.4697,6.4697,615600.0
2013-11-07 15:10:00,6.8,6.81,6.78,6.79,651600.0,6.4697,6.4792,6.4506,6.4601,651600.0
2013-11-07 15:20:00,6.79,6.81,6.76,6.76,884400.0,6.4601,6.4792,6.4316,6.4316,884400.0
2013-11-07 15:30:00,6.76,6.78,6.74,6.78,2118000.0,6.4316,6.4506,6.4126,6.4506,2118000.0
2013-11-07 15:40:00,6.78,6.78,6.75,6.75,1707600.0,6.4506,6.4506,6.4221,6.4221,1707600.0
2013-11-07 15:50:00,6.75,6.77,6.74,6.76,2726400.0,6.4221,6.4411,6.4126,6.4316,2726400.0
2013-11-08 09:30:00,6.75,6.8,6.75,6.77,1959600.0,6.4221,6.4697,6.4221,6.4411,1959600.0
2013-11-08 09:40:00,6.77,6.83,6.76,6.81,1497600.0,6.4411,6.4982,6.4316,6.4792,1497600.0
2013-11-08 09:50:00,6.81,6.81,6.75,6.76,1122000.0,6.4792,6.4792,6.4221,6.4316,1122000.0
2013-11-08 10:00:00,6.77,6.82,6.77,6.81,481200.0,6.4411,6.4887,6.4411,6.4792,481200.0
2013-11-08 10:10:00,6.82,6.86,6.8,6.86,1620000.0,6.4887,6.5267,6.4697,6.5267,1620000.0
2013-11-08 10:20:00,6.86,6.88,6.85,6.87,1141200.0,6.5267,6.5458,6.5172,6.5363,1141200.0
2013-11-08 10:30:00,6.87,6.91,6.87,6.9,1224000.0,6.5363,6.5743,6.5363,6.5648,1224000.0
2013-11-08 10:40:00,6.9,6.9,6.88,6.9,627600.0,6.5648,6.5648,6.5458,6.5648,627600.0
2013-11-08 10:50:00,6.89,6.91,6.87,6.9,586800.0,6.5553,6.5743,6.5363,6.5648,586800.0
2013-11-08 11:00:00,6.9,6.91,6.88,6.89,603600.0,6.5648,6.5743,6.5458,6.5553,603600.0
2013-11-08 11:10:00,6.89,6.91,6.89,6.9,362400.0,6.5553,6.5743,6.5553,6.5648,362400.0
2013-11-08 11:20:00,6.9,6.91,6.89,6.89,261600.0,6.5648,6.5743,6.5553,6.5553,261600.0
2013-11-08 11:30:00,6.89,6.92,6.89,6.92,620400.0,6.5553,6.5838,6.5553,6.5838,620400.0
2013-11-08 11:40:00,6.92,6.92,6.9,6.9,518400.0,6.5838,6.5838,6.5648,6.5648,518400.0
2013-11-08 11:50:00,6.9,6.92,6.9,6.91,625200.0,6.5648,6.5838,6.5648,6.5743,625200.0
2013-11-08 12:00:00,6.91,6.93,6.91,6.93,650400.0,6.5743,6.5933,6.5743,6.5933,650400.0
2013-11-08 12:10:00,6.93,6.94,6.92,6.93,315600.0,6.5933,6.6029,6.5838,6.5933,315600.0
2013-11-08 12:20:00,6.93,6.94,6.93,6.94,362400.0,6.5933,6.6029,6.5933,6.6029,362400.0
2013-11-08 12:30:00,6.94,6.94,6.93,6.93,270000.0,6.6029,6.6029,6.5933,6.5933,270000.0
2013-11-08 12:40:00,6.93,6.94,6.93,6.93,144000.0,6.5933,6.6029,6.5933,6.5933,144000.0
2013-11-08 12:50:00,6.93,6.93,6.93,6.93,153600.0,6.5933,6.5933,6.5933,6.5933,153600.0
2013-11-08 13:00:00,6.94,6.94,6.92,6.92,201600.0,6.6029,6.6029,6.5838,6.5838,201600.0
2013-11-08 13:10:00,6.92,6.93,6.92,6.92,208800.0,6.5838,6.5933,6.5838,6.5838,208800.0
2013-11-08 13:20:00,6.92,6.96,6.92,6.95,518400.0,6.5838,6.6219,6.5838,6.6124,518400.0
2013-11-08 13:30:00,6.95,6.95,6.95,6.95,328800.0,6.6124,6.6124,6.6124,6.6124,328800.0
2013-11-08 13:40:00,6.95,6.97,6.95,6.96,795600.0,6.6124,6.6314,6.6124,6.6219,795600.0
2013-11-08 13:50:00,6.95,6.95,6.94,6.95,312000.0,6.6124,6.6124,6.6029,6.6124,312000.0
2013-11-08 14:00:00,6.95,6.96,6.94,6.95,361200.0,6.6124,6.6219,6.6029,6.6124,361200.0
2013-11-08 14:10:00,6.95,6.95,6.94,6.95,342000.0,6.6124,6.6124,6.6029,6.6124,342000.0
2013-11-08 14:20:00,6.95,6.96,6.95,6.96,620400.0,6.6124,6.6219,6.6124,6.6219,620400.0
2013-11-08 14:30:00,6.96,6.97,6.95,6.96,364800.0,6.6219,6.6314,6.6124,6.6219,364800.0
2013-11-08 14:40:00,6.96,6.97,6.96,6.96,324000.0,6.6219,6.6314,6.6219,6.6219,324000.0
2013-11-08 14:50:00,6.96,6.97,6.96,6.96,357600.0,6.6219,6.6314,6.6219,6.6219,357600.0
2013-11-08 15:00:00,6.96,6.96,6.93,6.94,596400.0,6.6219,6.6219,6.5933,6.6029,596400.0
2013-11-08 15:10:00,6.94,6.94,6.93,6.94,308400.0,6.6029,6.6029,6.5933,6.6029,308400.0
2013-11-08 15:20:00,6.94,6.97,6.94,6.95,805200.0,6.6029,6.6314,6.6029,6.6124,805200.0
2013-11-08 15:30:00,6.95,6.98,6.95,6.97,840000.0,6.6124,6.6409,6.6124,6.6314,840000.0
2013-11-08 15:40:00,6.97,7.0,6.97,6.99,1122000.0,6.6314,6.6599,6.6314,6.6504,1122000.0
2013-11-08 15:50:00,6.99,7.03,6.99,7.02,2054400.0,6.6504,6.6885,6.6504,6.679,2054400.0
2013-11-11 09:30:00,7.01,7.03,6.99,7.02,1011600.0,6.6695,6.6885,6.6504,6.679,1011600.0
2013-11-11 09:40:00,7.01,7.04,7.0,7.04,1176000.0,6.6695,6.698,6.6599,6.698,1176000.0
2013-11-11 09:50:00,7.04,7.06,7.03,7.04,901200.0,6.698,6.717,6.6885,6.698,901200.0
2013-11-11 10:00:00,7.05,7.05,7.04,7.05,424800.0,6.7075,6.7075,6.698,6.7075,424800.0
2013-11-11 10:10:00,7.05,7.05,7.03,7.03,481200.0,6.7075,6.7075,6.6885,6.6885,481200.0
2013-11-11 10:20:00,7.03,7.04,7.02,7.02,314400.0,6.6885,6.698,6.679,6.679,314400.0
2013-11-11 10:30:00,7.02,7.03,7.01,7.02,428400.0,6.679,6.6885,6.6695,6.679,428400.0
2013-11-11 10:40:00,7.02,7.04,7.02,7.04,272400.0,6.679,6.698,6.679,6.698,272400.0
2013-11-11 10:50:00,7.04,7.05,7.03,7.04,254400.0,6.698,6.7075,6.6885,6.698,254400.0
2013-11-11 11:00:00,7.05,7.05,7.01,7.02,362400.0,6.7075,6.7075,6.6695,6.679,362400.0
2013-11-11 11:10:00,7.02,7.03,7.02,7.02,364800.0,6.679,6.6885,6.679,6.679,364800.0
2013-11-11 11:20:00,7.02,7.03,7.02,7.03,204000.0,6.679,6.6885,6.679,6.6885,204000.0
2013-11-11 11:30:00,7.03,7.03,7.02,7.02,169200.0,6.6885,6.6885,6.679,6.679,169200.0
2013-11-11 11:40:00,7.02,7.04,7.02,7.03,208800.0,6.679,6.698,6.679,6.6885,208800.0
2013-11-11 11:50:00,7.04,7.04,7.03,7.03,123600.0,6.698,6.698,6.6885,6.6885,123600.0
2013-11-11 12:00:00,7.03,7.03,7.02,7.03,171600.0,6.6885,6.6885,6.679,6.6885,171600.0
2013-11-11 12:10:00,7.02,7.03,7.02,7.03,298800.0,6.679,6.6885,6.679,6.6885,298800.0
2013-11-11 12:20:00,7.03,7.03,7.02,7.03,154800.0,6.6885,6.6885,6.679,6.6885,154800.0
2013-11-11 12:30:00,7.03,7.03,7.02,7.03,126000.0,6.6885,6.6885,6.679,6.6885,126000.0
2013-11-11 12:40:00,7.03,7.03,7.02,7.02,174000.0,6.6885,6.6885,6.679,6.679,174000.0
2013-11-11 12:50:00,7.02,7.03,7.02,7.03,70800.0,6.679,6.6885,6.679,6.6885,70800.0
2013-11-11 13:00:00,7.03,7.04,7.03,7.04,321600.0,6.6885,6.698,6.6885,6.698,321600.0
2013-11-11 13:10:00,7.04,7.04,7.02,7.02,134400.0,6.698,6.698,6.679,6.679,134400.0
2013-11-11 13:20:00,7.02,7.03,7.02,7.03,121200.0,6.679,6.6885,6.679,6.6885,121200.0
2013-11-11 13:30:00,7.03,7.04,7.03,7.03,120000.0,6.6885,6.698,6.6885,6.6885,120000.0
2013-11-11 13:40:00,7.04,7.04,7.03,7.03,121200.0,6.698,6.698,6.6885,6.6885,121200.0
2013-11-11 13:50:00,7.03,7.03,7.02,7.03,177600.0,6.6885,6.6885,6.679,6.6885,177600.0
2013-11-11 14:00:00,7.03,7.03,7.02,7.03,206400.0,6.6885,6.6885,6.679,6.6885,206400.0
2013-11-11 14:10:00,7.03,7.03,7.02,7.03,134400.0,6.6885,6.6885,6.679,6.6885,134400.0
2013-11-11 14:20:00,7.03,7.03,7.02,7.03,140400.0,6.6885,6.6885,6.679,6.6885,140400.0
2013-11-11 14:30:00,7.03,7.03,7.02,7.03,106800.0,6.6885,6.6885,6.679,6.6885,106800.0
2013-11-11 14:40:00,7.03,7.03,7.03,7.03,238800.0,6.6885,6.6885,6.6885,6.6885,238800.0
2013-11-11 14:50:00,7.03,7.04,7.02,7.03,280800.0,6.6885,6.698,6.679,6.6885,280800.0
2013-11-11 15:00:00,7.03,7.04,7.03,7.03,298800.0,6.6885,6.698,6.6885,6.6885,298800.0
2013-11-11 15:10:00,7.03,7.03,7.03,7.03,159600.0,6.6885,6.6885,6.6885,6.6885,159600.0
2013-11-11 15:20:00,7.03,7.03,7.03,7.03,128400.0,6.6885,6.6885,6.6885,6.6885,128400.0
2013-11-11 15:30:00,7.03,7.04,7.02,7.03,313200.0,6.6885,6.698,6.679,6.6885,313200.0
2013-11-11 15:40:00,7.03,7.04,7.02,7.03,338400.0,6.6885,6.698,6.679,6.6885,338400.0
2013-11-11 15:50:00,7.03,7.04,7.02,7.03,814800.0,6.6885,6.698,6.679,6.6885,814800.0
2013-11-12 09:30:00,6.99,7.0,6.96,6.99,1173600.0,6.6504,6.6599,6.6219,6.6504,1173600.0
2013-11-12 09:40:00,6.99,7.02,6.99,7.02,540000.0,6.6504,6.679,6.6504,6.679,540000.0
2013-11-12 09:50:00,7.02,7.02,7.0,7.01,442800.0,6.679,6.679,6.6599,6.6695,442800.0
2013-11-12 10:00:00,7.01,7.02,6.98,6.99,549600.0,6.6695,6.679,6.6409,6.6504,549600.0
2013-11-12 10:10:00,7.0,7.04,6.98,7.04,913200.0,6.6599,6.698,6.6409,6.698,913200.0
2013-11-12 10:20:00,7.03,7.03,7.02,7.03,374400.0,6.6885,6.6885,6.679,6.6885,374400.0
2013-11-12 10:30:00,7.03,7.03,7.02,7.02,158400.0,6.6885,6.6885,6.679,6.679,158400.0
2013-11-12 10:40:00,7.02,7.03,7.02,7.02,316800.0,6.679,6.6885,6.679,6.679,316800.0
2013-11-12 10:50:00,7.02,7.02,6.99,7.0,386400.0,6.679,6.679,6.6504,6.6599,386400.0
2013-11-12 11:00:00,6.99,7.0,6.98,6.99,424800.0,6.6504,6.6599,6.6409,6.6504,424800.0
2013-11-12 11:10:00,6.99,7.0,6.99,7.0,260400.0,6.6504,6.6599,6.6504,6.6599,260400.0
2013-11-12 11:20:00,7.0,7.01,6.99,7.0,127200.0,6.6599,6.6695,6.6504,6.6599,127200.0
2013-11-12 11:30:00,7.01,7.02,6.97,6.97,470400.0,6.6695,6.679,6.6314,6.6314,470400.0
2013-11-12 11:40:00,6.97,6.98,6.96,6.97,771600.0,6.6314,6.6409,6.6219,6.6314,771600.0
2013-11-12 11:50:00,6.97,6.98,6.97,6.98,145200.0,6.6314,6.6409,6.6314,6.6409,145200.0
2013-11-12 12:00:00,6.98,6.98,6.94,6.95,532800.0,6.6409,6.6409,6.6029,6.6124,532800.0
2013-11-12 12:10:00,6.95,6.96,6.94,6.96,180000.0,6.6124,6.6219,6.6029,6.6219,180000.0
2013-11-12 12:20:00,6.96,6.96,6.95,6.95,216000.0,6.6219,6.6219,6.6124,6.6124,216000.0
2013-11-12 12:30:00,6.95,6.95,6.94,6.95,261600.0,6.6124,6.6124,6.6029,6.6124,261600.0
2013-11-12 12:40:00,6.95,6.97,6.95,6.97,223200.0,6.6124,6.6314,6.6124,6.6314,223200.0
2013-11-12 12:50:00,6.97,6.97,6.96,6.96,124800.0,6.6314,6.6314,6.6219,6.6219,124800.0
2013-11-12 13:00:00,6.96,6.96,6.95,6.96,138000.0,6.6219,6.6219,6.6124,6.6219,138000.0
2013-11-12 13:10:00,6.96,6.97,6.96,6.97,94800.0,6.6219,6.6314,6.6219,6.6314,94800.0
2013-11-12 13:20:00,6.97,6.98,6.96,6.96,140400.0,6.6314,6.6409,6.6219,6.6219,140400.0
2013-11-12 13:30:00,6.95,6.95,6.92,6.93,500400.0,6.6124,6.6124,6.5838,6.5933,500400.0
2013-11-12 13:40:00,6.93,6.94,6.92,6.94,348000.0,6.5933,6.6029,6.5838,6.6029,348000.0
2013-11-12 13:50:00,6.94,6.94,6.93,6.94,142800.0,6.6029,6.6029,6.5933,6.6029,142800.0
2013-11-12 14:00:00,6.94,6.95,6.94,6.95,181200.0,6.6029,6.6124,6.6029,6.6124,181200.0
2013-11-12 14:10:00,6.95,6.95,6.94,6.95,109200.0,6.6124,6.6124,6.6029,6.6124,109200.0
2013-11-12 14:20:00,6.95,6.96,6.93,6.93,164400.0,6.6124,6.6219,6.5933,6.5933,164400.0
2013-11-12 14:30:00,6.93,6.96,6.93,6.95,259200.0,6.5933,6.6219,6.5933,6.6124,259200.0
2013-11-12 14:40:00,6.95,6.97,6.95,6.97,204000.0,6.6124,6.6314,6.6124,6.6314,204000.0
2013-11-12 14:50:00,6.97,6.99,6.96,6.99,901200.0,6.6314,6.6504,6.6219,6.6504,901200.0
2013-11-12 15:00:00,6.99,7.0,6.99,7.0,880800.0,6.6504,6.6599,6.6504,6.6599,880800.0
2013-11-12 15:10:00,7.0,7.0,6.99,6.99,344400.0,6.6599,6.6599,6.6504,6.6504,344400.0
2013-11-12 15:20:00,6.99,7.0,6.97,6.97,592800.0,6.6504,6.6599,6.6314,6.6314,592800.0
2013-11-12 15:30:00,6.97,6.99,6.97,6.98,494400.0,6.6314,6.6504,6.6314,6.6409,494400.0
2013-11-12 15:40:00,6.98,6.99,6.97,6.98,393600.0,6.6409,6.6504,6.6314,6.6409,393600.0
2013-11-12 15:50:00,6.98,7.0,6.97,6.99,1484400.0,6.6409,6.6599,6.6314,6.6504,1484400.0
2013-11-13 09:30:00,6.89,6.93,6.89,6.92,751200.0,6.5553,6.5933,6.5553,6.5838,751200.0
2013-11-13 09:40:00,6.91,6.94,6.91,6.94,831600.0,6.5743,6.6029,6.5743,6.6029,831600.0
2013-11-13 09:50:00,6.94,6.96,6.92,6.96,876000.0,6.6029,6.6219,6.5838,6.6219,876000.0
2013-11-13 10:00:00,6.96,6.97,6.93,6.93,381600.0,6.6219,6.6314,6.5933,6.5933,381600.0
2013-11-13 10:10:00,6.94,6.95,6.94,6.95,223200.0,6.6029,6.6124,6.6029,6.6124,223200.0
2013-11-13 10:20:00,6.95,6.97,6.94,6.97,298800.0,6.6124,6.6314,6.6029,6.6314,298800.0
2013-11-13 10:30:00,6.97,6.99,6.97,6.98,434400.0,6.6314,6.6504,6.6314,6.6409,434400.0
2013-11-13 10:40:00,6.98,6.99,6.97,6.99,350400.0,6.6409,6.6504,6.6314,6.6504,350400.0
2013-11-13 10:50:00,6.99,6.99,6.98,6.98,289200.0,6.6504,6.6504,6.6409,6.6409,289200.0
2013-11-13 11:00:00,6.98,6.98,6.97,6.97,220800.0,6.6409,6.6409,6.6314,6.6314,220800.0
2013-11-13 11:10:00,6.97,6.97,6.96,6.96,409200.0,6.6314,6.6314,6.6219,6.6219,409200.0
2013-11-13 11:20:00,6.96,6.98,6.96,6.97,222000.0,6.6219,6.6409,6.6219,6.6314,222000.0
2013-11-13 11:30:00,6.98,6.98,6.97,6.97,139200.0,6.6409,6.6409,6.6314,6.6314,139200.0
2013-11-13 11:40:00,6.97,6.97,6.96,6.97,254400.0,6.6314,6.6314,6.6219,6.6314,254400.0
2013-11-13 11:50:00,6.98,6.98,6.97,6.98,170400.0,6.6409,6.6409,6.6314,6.6409,170400.0
2013-11-13 12:00:00,6.98,6.98,6.97,6.98,184800.0,6.6409,6.6409,6.6314,6.6409,184800.0
2013-11-13 12:10:00,6.98,7.0,6.97,7.0,193200.0,6.6409,6.6599,6.6314,6.6599,193200.0
2013-11-13 12:20:00,7.0,7.03,7.0,7.03,1264800.0,6.6599,6.6885,6.6599,6.6885,1264800.0
2013-11-13 12:30:00,7.03,7.03,7.02,7.03,346800.0,6.6885,6.6885,6.679,6.6885,346800.0
2013-11-13 12:40:00,7.02,7.05,7.02,7.05,572400.0,6.679,6.7075,6.679,6.7075,572400.0
2013-11-13 12:50:00,7.05,7.05,7.04,7.05,217200.0,6.7075,6.7075,6.698,6.7075,217200.0
2013-11-13 13:00:00,7.05,7.05,7.04,7.04,271200.0,6.7075,6.7075,6.698,6.698,271200.0
2013-11-13 13:10:00,7.04,7.05,7.04,7.05,213600.0,6.698,6.7075,6.698,6.7075,213600.0
2013-11-13 13:20:00,7.05,7.07,7.05,7.07,411600.0,6.7075,6.7265,6.7075,6.7265,411600.0
2013-11-13 13:30:00,7.07,7.09,7.07,7.07,729600.0,6.7265,6.7456,6.7265,6.7265,729600.0
2013-11-13 13:40:00,7.07,7.1,7.07,7.1,544800.0,6.7265,6.7551,6.7265,6.7551,544800.0
2013-11-13 13:50:00,7.1,7.1,7.08,7.09,591600.0,6.7551,6.7551,6.7361,6.7456,591600.0
2013-11-13 14:00:00,7.08,7.08,7.08,7.08,300000.0,6.7361,6.7361,6.7361,6.7361,300000.0
2013-11-13 14:10:00,7.08,7.08,7.07,7.08,265200.0,6.7361,6.7361,6.7265,6.7361,265200.0
2013-11-13 14:20:00,7.07,7.09,7.07,7.09,265200.0,6.7265,6.7456,6.7265,6.7456,265200.0
2013-11-13 14:30:00,7.09,7.09,7.07,7.07,243600.0,6.7456,6.7456,6.7265,6.7265,243600.0
2013-11-13 14:40:00,7.07,7.07,7.06,7.07,559200.0,6.7265,6.7265,6.717,6.7265,559200.0
2013-11-13 14:50:00,7.07,7.07,7.06,7.07,554400.0,6.7265,6.7265,6.717,6.7265,554400.0
2013-11-13 15:00:00,7.07,7.07,7.06,7.07,124800.0,6.7265,6.7265,6.717,6.7265,124800.0
2013-11-13 15:10:00,7.07,7.09,7.07,7.08,362400.0,6.7265,6.7456,6.7265,6.7361,362400.0
2013-11-13 15:20:00,7.09,7.1,7.08,7.09,1028400.0,6.7456,6.7551,6.7361,6.7456,1028400.0
2013-11-13 15:30:00,7.09,7.12,7.08,7.12,715200.0,6.7456,6.7741,6.7361,6.7741,715200.0
2013-11-13 15:40:00,7.12,7.15,7.11,7.15,1172400.0,6.7741,6.8027,6.7646,6.8027,1172400.0
2013-11-13 15:50:00,7.15,7.16,7.14,7.16,1188000.0,6.8027,6.8122,6.7931,6.8122,1188000.0
2013-11-14 09:30:00,7.18,7.2,7.16,7.2,2085600.0,6.8312,6.8502,6.8122,6.8502,2085600.0
2013-11-14 09:40:00,7.2,7.2,7.15,7.16,1114800.0,6.8502,6.8502,6.8027,6.8122,1114800.0
2013-11-14 09:50:00,7.16,7.18,7.15,7.18,972000.0,6.8122,6.8312,6.8027,6.8312,972000.0
2013-11-14 10:00:00,7.18,7.18,7.14,7.15,1233600.0,6.8312,6.8312,6.7931,6.8027,1233600.0
2013-11-14 10:10:00,7.15,7.19,7.15,7.18,727200.0,6.8027,6.8407,6.8027,6.8312,727200.0
2013-11-14 10:20:00,7.18,7.2,7.16,7.17,688800.0,6.8312,6.8502,6.8122,6.8217,688800.0
2013-11-14 10:30:00,7.17,7.22,7.17,7.22,747600.0,6.8217,6.8693,6.8217,6.8693,747600.0
2013-11-14 10:40:00,7.21,7.24,7.2,7.22,946800.0,6.8597,6.8883,6.8502,6.8693,946800.0
2013-11-14 10:50:00,7.22,7.22,7.21,7.22,756000.0,6.8693,6.8693,6.8597,6.8693,756000.0
2013-11-14 11:00:00,7.22,7.24,7.21,7.23,804000.0,6.8693,6.8883,6.8597,6.8788,804000.0
2013-11-14 11:10:00,7.23,7.26,7.23,7.26,945600.0,6.8788,6.9073,6.8788,6.9073,945600.0
2013-11-14 11:20:00,7.26,7.28,7.25,7.25,1318800.0,6.9073,6.9263,6.8978,6.8978,1318800.0
2013-11-14 11:30:00,7.25,7.26,7.22,7.23,858000.0,6.8978,6.9073,6.8693,6.8788,858000.0
2013-11-14 11:40:00,7.23,7.25,7.22,7.24,493200.0,6.8788,6.8978,6.8693,6.8883,493200.0
2013-11-14 11:50:00,7.24,7.25,7.23,7.23,315600.0,6.8883,6.8978,6.8788,6.8788,315600.0
2013-11-14 12:00:00,7.23,7.24,7.23,7.23,388800.0,6.8788,6.8883,6.8788,6.8788,388800.0
2013-11-14 12:10:00,7.23,7.24,7.23,7.24,342000.0,6.8788,6.8883,6.8788,6.8883,342000.0
2013-11-14 12:20:00,7.24,7.25,7.24,7.24,385200.0,6.8883,6.8978,6.8883,6.8883,385200.0
2013-11-14 12:30:00,7.24,7.25,7.24,7.25,361200.0,6.8883,6.8978,6.8883,6.8978,361200.0
2013-11-14 12:40:00,7.24,7.25,7.23,7.24,260400.0,6.8883,6.8978,6.8788,6.8883,260400.0
2013-11-14 12:50:00,7.24,7.24,7.23,7.23,165600.0,6.8883,6.8883,6.8788,6.8788,165600.0
2013-11-14 13:00:00,7.23,7.25,7.23,7.25,439200.0,6.8788,6.8978,6.8788,6.8978,439200.0
2013-11-14 13:10:00,7.24,7.26,7.24,7.25,358800.0,6.8883,6.9073,6.8883,6.8978,358800.0
2013-11-14 13:20:00,7.25,7.26,7.24,7.24,403200.0,6.8978,6.9073,6.8883,6.8883,403200.0
2013-11-14 13:30:00,7.24,7.25,7.23,7.25,258000.0,6.8883,6.8978,6.8788,6.8978,258000.0
2013-11-14 13:40:00,7.25,7.25,7.24,7.25,210000.0,6.8978,6.8978,6.8883,6.8978,210000.0
2013-11-14 13:50:00,7.25,7.25,7.23,7.25,451200.0,6.8978,6.8978,6.8788,6.8978,451200.0
2013-11-14 14:00:00,7.25,7.25,7.24,7.25,298800.0,6.8978,6.8978,6.8883,6.8978,298800.0
2013-11-14 14:10:00,7.25,7.26,7.25,7.26,366000.0,6.8978,6.9073,6.8978,6.9073,366000.0
2013-11-14 14:20:00,7.26,7.27,7.26,7.26,519600.0,6.9073,6.9168,6.9073,6.9073,519600.0
2013-11-14 14:30:00,7.27,7.27,7.25,7.26,698400.0,6.9168,6.9168,6.8978,6.9073,698400.0
2013-11-14 14:40:00,7.26,7.27,7.26,7.26,567600.0,6.9073,6.9168,6.9073,6.9073,567600.0
2013-11-14 14:50:00,7.26,7.26,7.25,7.25,663600.0,6.9073,6.9073,6.8978,6.8978,663600.0
2013-11-14 15:00:00,7.25,7.27,7.25,7.26,633600.0,6.8978,6.9168,6.8978,6.9073,633600.0
2013-11-14 15:10:00,7.27,7.28,7.26,7.27,552000.0,6.9168,6.9263,6.9073,6.9168,552000.0
2013-11-14 15:20:00,7.27,7.27,7.26,7.27,325200.0,6.9168,6.9168,6.9073,6.9168,325200.0
2013-11-14 15:30:00,7.27,7.27,7.26,7.27,290400.0,6.9168,6.9168,6.9073,6.9168,290400.0
2013-11-14 15:40:00,7.27,7.28,7.27,7.27,1365600.0,6.9168,6.9263,6.9168,6.9168,1365600.0
2013-11-14 15:50:00,7.27,7.28,7.26,7.27,2726400.0,6.9168,6.9263,6.9073,6.9168,2726400.0
2013-11-15 09:30:00,7.3,7.3,7.28,7.28,1251600.0,6.9454,6.9454,6.9263,6.9263,1251600.0
2013-11-15 09:40:00,7.28,7.31,7.27,7.3,976800.0,6.9263,6.9549,6.9168,6.9454,976800.0
2013-11-15 09:50:00,7.3,7.3,7.28,7.3,609600.0,6.9454,6.9454,6.9263,6.9454,609600.0
2013-11-15 10:00:00,7.3,7.31,7.28,7.3,531600.0,6.9454,6.9549,6.9263,6.9454,531600.0
2013-11-15 10:10:00,7.29,7.31,7.28,7.3,684000.0,6.9359,6.9549,6.9263,6.9454,684000.0
2013-11-15 10:20:00,7.29,7.31,7.29,7.3,430800.0,6.9359,6.9549,6.9359,6.9454,430800.0
2013-11-15 10:30:00,7.3,7.31,7.29,7.29,687600.0,6.9454,6.9549,6.9359,6.9359,687600.0
2013-11-15 10:40:00,7.3,7.32,7.29,7.31,474000.0,6.9454,6.9644,6.9359,6.9549,474000.0
2013-11-15 10:50:00,7.31,7.31,7.3,7.31,358800.0,6.9549,6.9549,6.9454,6.9549,358800.0
2013-11-15 11:00:00,7.31,7.32,7.31,7.31,344400.0,6.9549,6.9644,6.9549,6.9549,344400.0
2013-11-15 11:10:00,7.31,7.32,7.31,7.31,406800.0,6.9549,6.9644,6.9549,6.9549,406800.0
2013-11-15 11:20:00,7.31,7.32,7.31,7.31,273600.0,6.9549,6.9644,6.9549,6.9549,273600.0
2013-11-15 11:30:00,7.31,7.32,7.3,7.3,520800.0,6.9549,6.9644,6.9454,6.9454,520800.0
2013-11-15 11:40:00,7.3,7.3,7.29,7.3,505200.0,6.9454,6.9454,6.9359,6.9454,505200.0
2013-11-15 11:50:00,7.3,7.3,7.27,7.28,636000.0,6.9454,6.9454,6.9168,6.9263,636000.0
2013-11-15 12:00:00,7.29,7.3,7.28,7.29,460800.0,6.9359,6.9454,6.9263,6.9359,460800.0
2013-11-15 12:10:00,7.29,7.3,7.29,7.29,196800.0,6.9359,6.9454,6.9359,6.9359,196800.0
2013-11-15 12:20:00,7.29,7.3,7.29,7.29,157200.0,6.9359,6.9454,6.9359,6.9359,157200.0
2013-11-15 12:30:00,7.29,7.3,7.29,7.29,87600.0,6.9359,6.9454,6.9359,6.9359,87600.0
2013-11-15 12:40:00,7.29,7.29,7.29,7.29,122400.0,6.9359,6.9359,6.9359,6.9359,122400.0
2013-11-15 12:50:00,7.29,7.29,7.28,7.28,346800.0,6.9359,6.9359,6.9263,6.9263,346800.0
2013-11-15 13:00:00,7.28,7.29,7.28,7.29,177600.0,6.9263,6.9359,6.9263,6.9359,177600.0
2013-11-15 13:10:00,7.29,7.29,7.29,7.29,80400.0,6.9359,6.9359,6.9359,6.9359,80400.0
2013-11-15 13:20:00,7.3,7.31,7.29,7.3,408000.0,6.9454,6.9549,6.9359,6.9454,408000.0
2013-11-15 13:30:00,7.3,7.32,7.3,7.31,537600.0,6.9454,6.9644,6.9454,6.9549,537600.0
2013-11-15 13:40:00,7.31,7.32,7.31,7.31,466800.0,6.9549,6.9644,6.9549,6.9549,466800.0
2013-11-15 13:50:00,7.31,7.31,7.3,7.3,388800.0,6.9549,6.9549,6.9454,6.9454,388800.0
2013-11-15 14:00:00,7.31,7.32,7.31,7.32,388800.0,6.9549,6.9644,6.9549,6.9644,388800.0
2013-11-15 14:10:00,7.32,7.32,7.31,7.32,259200.0,6.9644,6.9644,6.9549,6.9644,259200.0
2013-11-15 14:20:00,7.32,7.33,7.32,7.32,704400.0,6.9644,6.9739,6.9644,6.9644,704400.0
2013-11-15 14:30:00,7.32,7.33,7.32,7.32,237600.0,6.9644,6.9739,6.9644,6.9644,237600.0
2013-11-15 14:40:00,7.33,7.33,7.32,7.32,187200.0,6.9739,6.9739,6.9644,6.9644,187200.0
2013-11-15 14:50:00,7.32,7.32,7.32,7.32,309600.0,6.9644,6.9644,6.9644,6.9644,309600.0
2013-11-15 15:00:00,7.32,7.34,7.32,7.34,1340400.0,6.9644,6.9834,6.9644,6.9834,1340400.0
2013-11-15 15:10:00,7.34,7.35,7.34,7.35,505200.0,6.9834,6.9929,6.9834,6.9929,505200.0
2013-11-15 15:20:00,7.35,7.35,7.34,7.35,451200.0,6.9929,6.9929,6.9834,6.9929,451200.0
2013-11-15 15:30:00,7.35,7.36,7.35,7.35,800400.0,6.9929,7.0025,6.9929,6.9929,800400.0
2013-11-15 15:40:00,7.35,7.35,7.34,7.34,928800.0,6.9929,6.9929,6.9834,6.9834,928800.0
2013-11-15 15:50:00,7.34,7.36,7.34,7.36,1203600.0,6.9834,7.0025,6.9834,7.0025,1203600.0
2013-11-18 09:30:00,7.4,7.41,7.39,7.41,1794000.0,7.0405,7.05,7.031,7.05,1794000.0
2013-11-18 09:40:00,7.41,7.41,7.37,7.37,1027200.0,7.05,7.05,7.012,7.012,1027200.0
2013-11-18 09:50:00,7.37,7.38,7.34,7.34,1346400.0,7.012,7.0215,6.9834,6.9834,1346400.0
2013-11-18 10:00:00,7.35,7.36,7.33,7.36,1068000.0,6.9929,7.0025,6.9739,7.0025,1068000.0
2013-11-18 10:10:00,7.35,7.37,7.34,7.36,909600.0,6.9929,7.012,6.9834,7.0025,909600.0
2013-11-18 10:20:00,7.36,7.38,7.36,7.37,712800.0,7.0025,7.0215,7.0025,7.012,712800.0
2013-11-18 10:30:00,7.37,7.38,7.36,7.36,541200.0,7.012,7.0215,7.0025,7.0025,541200.0
2013-11-18 10:40:00,7.36,7.38,7.36,7.37,524400.0,7.0025,7.0215,7.0025,7.012,524400.0
2013-11-18 10:50:00,7.38,7.39,7.38,7.38,278400.0,7.0215,7.031,7.0215,7.0215,278400.0
2013-11-18 11:00:00,7.39,7.4,7.38,7.39,555600.0,7.031,7.0405,7.0215,7.031,555600.0
2013-11-18 11:10:00,7.39,7.4,7.39,7.39,404400.0,7.031,7.0405,7.031,7.031,404400.0
2013-11-18 11:20:00,7.39,7.4,7.39,7.4,277200.0,7.031,7.0405,7.031,7.0405,277200.0
2013-11-18 11:30:00,7.39,7.4,7.37,7.37,471600.0,7.031,7.0405,7.012,7.012,471600.0
2013-11-18 11:40:00,7.37,7.38,7.36,7.37,254400.0,7.012,7.0215,7.0025,7.012,254400.0
2013-11-18 11:50:00,7.37,7.38,7.37,7.37,331200.0,7.012,7.0215,7.012,7.012,331200.0
2013-11-18 12:00:00,7.37,7.38,7.37,7.38,589200.0,7.012,7.0215,7.012,7.0215,589200.0
2013-11-18 12:10:00,7.38,7.38,7.37,7.37,336000.0,7.0215,7.0215,7.012,7.012,336000.0
2013-11-18 12:20:00,7.37,7.38,7.37,7.38,303600.0,7.012,7.0215,7.012,7.0215,303600.0
2013-11-18 12:30:00,7.38,7.39,7.36,7.36,610800.0,7.0215,7.031,7.0025,7.0025,610800.0
2013-11-18 12:40:00,7.36,7.36,7.36,7.36,634800.0,7.0025,7.0025,7.0025,7.0025,634800.0
2013-11-18 12:50:00,7.36,7.37,7.36,7.36,470400.0,7.0025,7.012,7.0025,7.0025,470400.0
2013-11-18 13:00:00,7.36,7.37,7.36,7.36,391200.0,7.0025,7.012,7.0025,7.0025,391200.0
2013-11-18 13:10:00,7.37,7.38,7.37,7.37,238800.0,7.012,7.0215,7.012,7.012,238800.0
2013-11-18 13:20:00,7.38,7.38,7.37,7.38,1057200.0,7.0215,7.0215,7.012,7.0215,1057200.0
2013-11-18 13:30:00,7.38,7.38,7.38,7.38,250800.0,7.0215,7.0215,7.0215,7.0215,250800.0
2013-11-18 13:40:00,7.38,7.38,7.37,7.38,153600.0,7.0215,7.0215,7.012,7.0215,153600.0
2013-11-18 13:50:00,7.37,7.38,7.37,7.38,178800.0,7.012,7.0215,7.012,7.0215,178800.0
2013-11-18 14:00:00,7.38,7.38,7.38,7.38,170400.0,7.0215,7.0215,7.0215,7.0215,170400.0
2013-11-18 14:10:00,7.38,7.38,7.38,7.38,151200.0,7.0215,7.0215,7.0215,7.0215,151200.0
2013-11-18 14:20:00,7.38,7.39,7.38,7.39,416400.0,7.0215,7.031,7.0215,7.031,416400.0
2013-11-18 14:30:00,7.39,7.39,7.37,7.38,256800.0,7.031,7.031,7.012,7.0215,256800.0
2013-11-18 14:40:00,7.37,7.37,7.33,7.34,1539600.0,7.012,7.012,6.9739,6.9834,1539600.0
2013-11-18 14:50:00,7.34,7.35,7.33,7.33,729600.0,6.9834,6.9929,6.9739,6.9739,729600.0
2013-11-18 15:00:00,7.33,7.33,7.3,7.3,1285200.0,6.9739,6.9739,6.9454,6.9454,1285200.0
2013-11-18 15:10:00,7.3,7.3,7.25,7.28,2055600.0,6.9454,6.9454,6.8978,6.9263,2055600.0
2013-11-18 15:20:00,7.28,7.28,7.24,7.26,1120800.0,6.9263,6.9263,6.8883,6.9073,1120800.0
2013-11-18 15:30:00,7.26,7.27,7.23,7.27,794400.0,6.9073,6.9168,6.8788,6.9168,794400.0
2013-11-18 15:40:00,7.27,7.28,7.26,7.27,1268400.0,6.9168,6.9263,6.9073,6.9168,1268400.0
2013-11-18 15:50:00,7.27,7.28,7.25,7.28,1513200.0,6.9168,6.9263,6.8978,6.9263,1513200.0
2013-11-19 09:30:00,7.27,7.29,7.26,7.27,784800.0,6.9168,6.9359,6.9073,6.9168,784800.0
2013-11-19 09:40:00,7.27,7.27,7.21,7.23,1681200.0,6.9168,6.9168,6.8597,6.8788,1681200.0
2013-11-19 09:50:00,7.23,7.28,7.23,7.28,1042800.0,6.8788,6.9263,6.8788,6.9263,1042800.0
2013-11-19 10:00:00,7.28,7.31,7.28,7.3,530400.0,6.9263,6.9549,6.9263,6.9454,530400.0
2013-11-19 10:10:00,7.31,7.32,7.3,7.31,1153200.0,6.9549,6.9644,6.9454,6.9549,1153200.0
2013-11-19 10:20:00,7.31,7.32,7.3,7.3,376800.0,6.9549,6.9644,6.9454,6.9454,376800.0
2013-11-19 10:30:00,7.3,7.33,7.29,7.33,1078800.0,6.9454,6.9739,6.9359,6.9739,1078800.0
2013-11-19 10:40:00,7.33,7.34,7.31,7.31,688800.0,6.9739,6.9834,6.9549,6.9549,688800.0
2013-11-19 10:50:00,7.31,7.31,7.3,7.31,550800.0,6.9549,6.9549,6.9454,6.9549,550800.0
2013-11-19 11:00:00,7.32,7.32,7.3,7.31,321600.0,6.9644,6.9644,6.9454,6.9549,321600.0
2013-11-19 11:10:00,7.3,7.3,7.28,7.29,402000.0,6.9454,6.9454,6.9263,6.9359,402000.0
2013-11-19 11:20:00,7.29,7.29,7.27,7.28,201600.0,6.9359,6.9359,6.9168,6.9263,201600.0
2013-11-19 11:30:00,7.27,7.29,7.27,7.27,213600.0,6.9168,6.9359,6.9168,6.9168,213600.0
2013-11-19 11:40:00,7.27,7.27,7.25,7.26,513600.0,6.9168,6.9168,6.8978,6.9073,513600.0
2013-11-19 11:50:00,7.26,7.28,7.26,7.28,291600.0,6.9073,6.9263,6.9073,6.9263,291600.0
2013-11-19 12:00:00,7.27,7.3,7.27,7.3,621600.0,6.9168,6.9454,6.9168,6.9454,621600.0
2013-11-19 12:10:00,7.3,7.3,7.29,7.29,321600.0,6.9454,6.9454,6.9359,6.9359,321600.0
2013-11-19 12:20:00,7.29,7.31,7.29,7.31,189600.0,6.9359,6.9549,6.9359,6.9549,189600.0
2013-11-19 12:30:00,7.31,7.31,7.3,7.31,114000.0,6.9549,6.9549,6.9454,6.9549,114000.0
2013-11-19 12:40:00,7.3,7.31,7.29,7.3,189600.0,6.9454,6.9549,6.9359,6.9454,189600.0
2013-11-19 12:50:00,7.3,7.3,7.27,7.27,321600.0,6.9454,6.9454,6.9168,6.9168,321600.0
2013-11-19 13:00:00,7.27,7.27,7.25,7.26,547200.0,6.9168,6.9168,6.8978,6.9073,547200.0
2013-11-19 13:10:00,7.26,7.26,7.25,7.26,297600.0,6.9073,6.9073,6.8978,6.9073,297600.0
2013-11-19 13:20:00,7.26,7.26,7.22,7.22,882000.0,6.9073,6.9073,6.8693,6.8693,882000.0
2013-11-19 13:30:00,7.21,7.24,7.2,7.22,706800.0,6.8597,6.8883,6.8502,6.8693,706800.0
2013-11-19 13:40:00,7.22,7.24,7.22,7.23,502800.0,6.8693,6.8883,6.8693,6.8788,502800.0
2013-11-19 13:50:00,7.23,7.23,7.2,7.21,574800.0,6.8788,6.8788,6.8502,6.8597,574800.0
2013-11-19 14:00:00,7.21,7.24,7.2,7.2,897600.0,6.8597,6.8883,6.8502,6.8502,897600.0
2013-11-19 14:10:00,7.2,7.23,7.2,7.23,343200.0,6.8502,6.8788,6.8502,6.8788,343200.0
2013-11-19 14:20:00,7.23,7.23,7.2,7.21,272400.0,6.8788,6.8788,6.8502,6.8597,272400.0
2013-11-19 14:30:00,7.21,7.27,7.21,7.26,708000.0,6.8597,6.9168,6.8597,6.9073,708000.0
2013-11-19 14:40:00,7.26,7.27,7.25,7.26,481200.0,6.9073,6.9168,6.8978,6.9073,481200.0
2013-11-19 14:50:00,7.26,7.26,7.24,7.24,210000.0,6.9073,6.9073,6.8883,6.8883,210000.0
2013-11-19 15:00:00,7.24,7.27,7.24,7.26,370800.0,6.8883,6.9168,6.8883,6.9073,370800.0
2013-11-19 15:10:00,7.26,7.28,7.26,7.28,459600.0,6.9073,6.9263,6.9073,6.9263,459600.0
2013-11-19 15:20:00,7.28,7.28,7.26,7.26,339600.0,6.9263,6.9263,6.9073,6.9073,339600.0
2013-11-19 15:30:00,7.26,7.26,7.23,7.23,634800.0,6.9073,6.9073,6.8788,6.8788,634800.0
2013-11-19 15:40:00,7.23,7.24,7.22,7.23,770400.0,6.8788,6.8883,6.8693,6.8788,770400.0
2013-11-19 15:50:00,7.23,7.25,7.22,7.23,920400.0,6.8788,6.8978,6.8693,6.8788,920400.0
2013-11-20 09:30:00,7.28,7.29,7.25,7.26,1744800.0,6.9263,6.9359,6.8978,6.9073,1744800.0
2013-11-20 09:40:00,7.26,7.28,7.25,7.27,1094400.0,6.9073,6.9263,6.8978,6.9168,1094400.0
2013-11-20 09:50:00,7.27,7.28,7.24,7.27,711600.0,6.9168,6.9263,6.8883,6.9168,711600.0
2013-11-20 10:00:00,7.27,7.28,7.24,7.27,412800.0,6.9168,6.9263,6.8883,6.9168,412800.0
2013-11-20 10:10:00,7.27,7.29,7.27,7.28,639600.0,6.9168,6.9359,6.9168,6.9263,639600.0
2013-11-20 10:20:00,7.29,7.34,7.29,7.3,1722000.0,6.9359,6.9834,6.9359,6.9454,1722000.0
2013-11-20 10:30:00,7.3,7.31,7.25,7.27,1197600.0,6.9454,6.9549,6.8978,6.9168,1197600.0
2013-11-20 10:40:00,7.27,7.3,7.26,7.29,764400.0,6.9168,6.9454,6.9073,6.9359,764400.0
2013-11-20 10:50:00,7.3,7.3,7.28,7.3,505200.0,6.9454,6.9454,6.9263,6.9454,505200.0
2013-11-20 11:00:00,7.29,7.3,7.27,7.29,396000.0,6.9359,6.9454,6.9168,6.9359,396000.0
2013-11-20 11:10:00,7.29,7.29,7.27,7.27,147600.0,6.9359,6.9359,6.9168,6.9168,147600.0
2013-11-20 11:20:00,7.28,7.3,7.27,7.29,301200.0,6.9263,6.9454,6.9168,6.9359,301200.0
2013-11-20 11:30:00,7.29,7.3,7.28,7.28,165600.0,6.9359,6.9454,6.9263,6.9263,165600.0
2013-11-20 11:40:00,7.29,7.29,7.27,7.28,138000.0,6.9359,6.9359,6.9168,6.9263,138000.0
2013-11-20 11:50:00,7.28,7.29,7.28,7.28,150000.0,6.9263,6.9359,6.9263,6.9263,150000.0
2013-11-20 12:00:00,7.28,7.3,7.28,7.3,409200.0,6.9263,6.9454,6.9263,6.9454,409200.0
2013-11-20 12:10:00,7.29,7.3,7.29,7.3,224400.0,6.9359,6.9454,6.9359,6.9454,224400.0
2013-11-20 12:20:00,7.3,7.3,7.29,7.29,205200.0,6.9454,6.9454,6.9359,6.9359,205200.0
2013-11-20 12:30:00,7.29,7.29,7.28,7.28,166800.0,6.9359,6.9359,6.9263,6.9263,166800.0
2013-11-20 12:40:00,7.28,7.28,7.27,7.28,200400.0,6.9263,6.9263,6.9168,6.9263,200400.0
2013-11-20 12:50:00,7.28,7.28,7.27,7.27,172800.0,6.9263,6.9263,6.9168,6.9168,172800.0
2013-11-20 13:00:00,7.27,7.28,7.27,7.27,367200.0,6.9168,6.9263,6.9168,6.9168,367200.0
2013-11-20 13:10:00,7.27,7.28,7.26,7.26,649200.0,6.9168,6.9263,6.9073,6.9073,649200.0
2013-11-20 13:20:00,7.26,7.27,7.26,7.27,202800.0,6.9073,6.9168,6.9073,6.9168,202800.0
2013-11-20 13:30:00,7.27,7.27,7.27,7.27,84000.0,6.9168,6.9168,6.9168,6.9168,84000.0
2013-11-20 13:40:00,7.27,7.29,7.27,7.28,447600.0,6.9168,6.9359,6.9168,6.9263,447600.0
2013-11-20 13:50:00,7.28,7.28,7.27,7.27,252000.0,6.9263,6.9263,6.9168,6.9168,252000.0
2013-11-20 14:00:00,7.27,7.27,7.21,7.23,2480400.0,6.9168,6.9168,6.8597,6.8788,2480400.0
2013-11-20 14:10:00,7.22,7.24,7.17,7.23,1976400.0,6.8693,6.8883,6.8217,6.8788,1976400.0
2013-11-20 14:20:00,7.24,7.24,7.21,7.22,637200.0,6.8883,6.8883,6.8597,6.8693,637200.0
2013-11-20 14:30:00,7.22,7.23,7.18,7.18,746400.0,6.8693,6.8788,6.8312,6.8312,746400.0
2013-11-20 14:40:00,7.18,7.2,7.15,7.2,1458000.0,6.8312,6.8502,6.8027,6.8502,1458000.0
2013-11-20 14:50:00,7.19,7.2,7.16,7.18,823200.0,6.8407,6.8502,6.8122,6.8312,823200.0
2013-11-20 15:00:00,7.18,7.18,7.11,7.11,2113200.0,6.8312,6.8312,6.7646,6.7646,2113200.0
2013-11-20 15:10:00,7.11,7.14,7.11,7.13,1390800.0,6.7646,6.7931,6.7646,6.7836,1390800.0
2013-11-20 15:20:00,7.13,7.16,7.13,7.15,858000.0,6.7836,6.8122,6.7836,6.8027,858000.0
2013-11-20 15:30:00,7.15,7.15,7.12,7.15,1110000.0,6.8027,6.8027,6.7741,6.8027,1110000.0
2013-11-20 15:40:00,7.15,7.17,7.14,7.15,1347600.0,6.8027,6.8217,6.7931,6.8027,1347600.0
2013-11-20 15:50:00,7.15,7.17,7.14,7.16,2367600.0,6.8027,6.8217,6.7931,6.8122,2367600.0
2013-11-21 09:30:00,7.23,7.25,7.21,7.22,1401600.0,6.8788,6.8978,6.8597,6.8693,1401600.0
2013-11-21 09:40:00,7.22,7.24,7.22,7.23,775200.0,6.8693,6.8883,6.8693,6.8788,775200.0
2013-11-21 09:50:00,7.23,7.27,7.23,7.26,535200.0,6.8788,6.9168,6.8788,6.9073,535200.0
2013-11-21 10:00:00,7.26,7.26,7.24,7.25,440400.0,6.9073,6.9073,6.8883,6.8978,440400.0
2013-11-21 10:10:00,7.26,7.27,7.25,7.26,594000.0,6.9073,6.9168,6.8978,6.9073,594000.0
2013-11-21 10:20:00,7.26,7.27,7.26,7.26,370800.0,6.9073,6.9168,6.9073,6.9073,370800.0
2013-11-21 10:30:00,7.26,7.29,7.26,7.28,406800.0,6.9073,6.9359,6.9073,6.9263,406800.0
2013-11-21 10:40:00,7.28,7.31,7.28,7.3,750000.0,6.9263,6.9549,6.9263,6.9454,750000.0
2013-11-21 10:50:00,7.3,7.31,7.29,7.29,261600.0,6.9454,6.9549,6.9359,6.9359,261600.0
2013-11-21 11:00:00,7.3,7.3,7.28,7.29,330000.0,6.9454,6.9454,6.9263,6.9359,330000.0
2013-11-21 11:10:00,7.29,7.3,7.29,7.29,177600.0,6.9359,6.9454,6.9359,6.9359,177600.0
2013-11-21 11:20:00,7.3,7.3,7.29,7.3,190800.0,6.9454,6.9454,6.9359,6.9454,190800.0
2013-11-21 11:30:00,7.3,7.31,7.29,7.29,331200.0,6.9454,6.9549,6.9359,6.9359,331200.0
2013-11-21 11:40:00,7.28,7.3,7.28,7.3,241200.0,6.9263,6.9454,6.9263,6.9454,241200.0
2013-11-21 11:50:00,7.3,7.3,7.29,7.3,310800.0,6.9454,6.9454,6.9359,6.9454,310800.0
2013-11-21 12:00:00,7.3,7.3,7.29,7.29,69600.0,6.9454,6.9454,6.9359,6.9359,69600.0
2013-11-21 12:10:00,7.29,7.29,7.28,7.29,108000.0,6.9359,6.9359,6.9263,6.9359,108000.0
2013-11-21 12:20:00,7.29,7.3,7.29,7.3,319200.0,6.9359,6.9454,6.9359,6.9454,319200.0
2013-11-21 12:30:00,7.3,7.3,7.29,7.3,86400.0,6.9454,6.9454,6.9359,6.9454,86400.0
2013-11-21 12:40:00,7.3,7.3,7.28,7.28,98400.0,6.9454,6.9454,6.9263,6.9263,98400.0
2013-11-21 12:50:00,7.28,7.29,7.27,7.27,163200.0,6.9263,6.9359,6.9168,6.9168,163200.0
2013-11-21 13:00:00,7.27,7.29,7.27,7.29,286800.0,6.9168,6.9359,6.9168,6.9359,286800.0
2013-11-21 13:10:00,7.29,7.3,7.28,7.3,296400.0,6.9359,6.9454,6.9263,6.9454,296400.0
2013-11-21 13:20:00,7.3,7.31,7.3,7.3,426000.0,6.9454,6.9549,6.9454,6.9454,426000.0
2013-11-21 13:30:00,7.3,7.31,7.3,7.3,254400.0,6.9454,6.9549,6.9454,6.9454,254400.0
2013-11-21 13:40:00,7.3,7.33,7.3,7.33,964800.0,6.9454,6.9739,6.9454,6.9739,964800.0
2013-11-21 13:50:00,7.33,7.33,7.32,7.33,547200.0,6.9739,6.9739,6.9644,6.9739,547200.0
2013-11-21 14:00:00,7.33,7.33,7.32,7.32,528000.0,6.9739,6.9739,6.9644,6.9644,528000.0
2013-11-21 14:10:00,7.32,7.33,7.32,7.33,261600.0,6.9644,6.9739,6.9644,6.9739,261600.0
2013-11-21 14:20:00,7.33,7.34,7.32,7.32,570000.0,6.9739,6.9834,6.9644,6.9644,570000.0
2013-11-21 14:30:00,7.32,7.32,7.31,7.32,303600.0,6.9644,6.9644,6.9549,6.9644,303600.0
2013-11-21 14:40:00,7.32,7.34,7.32,7.33,507600.0,6.9644,6.9834,6.9644,6.9739,507600.0
2013-11-21 14:50:00,7.34,7.34,7.33,7.33,420000.0,6.9834,6.9834,6.9739,6.9739,420000.0
2013-11-21 15:00:00,7.33,7.34,7.33,7.34,608400.0,6.9739,6.9834,6.9739,6.9834,608400.0
2013-11-21 15:10:00,7.34,7.35,7.33,7.34,880800.0,6.9834,6.9929,6.9739,6.9834,880800.0
2013-11-21 15:20:00,7.34,7.35,7.34,7.34,1194000.0,6.9834,6.9929,6.9834,6.9834,1194000.0
2013-11-21 15:30:00,7.35,7.35,7.33,7.34,860400.0,6.9929,6.9929,6.9739,6.9834,860400.0
2013-11-21 15:40:00,7.34,7.34,7.33,7.33,2696400.0,6.9834,6.9834,6.9739,6.9739,2696400.0
2013-11-21 15:50:00,7.33,7.35,7.32,7.34,2356800.0,6.9739,6.9929,6.9644,6.9834,2356800.0
2013-11-22 09:30:00,7.35,7.36,7.32,7.33,1455600.0,6.9929,7.0025,6.9644,6.9739,1455600.0
2013-11-22 09:40:00,7.33,7.35,7.32,7.35,745200.0,6.9739,6.9929,6.9644,6.9929,745200.0
2013-11-22 09:50:00,7.35,7.36,7.35,7.35,639600.0,6.9929,7.0025,6.9929,6.9929,639600.0
2013-11-22 10:00:00,7.35,7.35,7.33,7.35,537600.0,6.9929,6.9929,6.9739,6.9929,537600.0
2013-11-22 10:10:00,7.35,7.37,7.35,7.37,580800.0,6.9929,7.012,6.9929,7.012,580800.0
2013-11-22 10:20:00,7.37,7.38,7.36,7.36,806400.0,7.012,7.0215,7.0025,7.0025,806400.0
2013-11-22 10:30:00,7.36,7.38,7.36,7.37,288000.0,7.0025,7.0215,7.0025,7.012,288000.0
2013-11-22 10:40:00,7.37,7.38,7.36,7.36,222000.0,7.012,7.0215,7.0025,7.0025,222000.0
2013-11-22 10:50:00,7.37,7.37,7.35,7.37,312000.0,7.012,7.012,6.9929,7.012,312000.0
2013-11-22 11:00:00,7.37,7.38,7.37,7.37,526800.0,7.012,7.0215,7.012,7.012,526800.0
2013-11-22 11:10:00,7.37,7.38,7.36,7.37,188400.0,7.012,7.0215,7.0025,7.012,188400.0
2013-11-22 11:20:00,7.37,7.38,7.37,7.37,422400.0,7.012,7.0215,7.012,7.012,422400.0
2013-11-22 11:30:00,7.37,7.39,7.37,7.39,615600.0,7.012,7.031,7.012,7.031,615600.0
2013-11-22 11:40:00,7.38,7.4,7.38,7.39,580800.0,7.0215,7.0405,7.0215,7.031,580800.0
2013-11-22 11:50:00,7.39,7.42,7.39,7.41,488400.0,7.031,7.0595,7.031,7.05,488400.0
2013-11-22 12:00:00,7.41,7.41,7.4,7.4,387600.0,7.05,7.05,7.0405,7.0405,387600.0
2013-11-22 12:10:00,7.4,7.41,7.4,7.41,345600.0,7.0405,7.05,7.0405,7.05,345600.0
2013-11-22 12:20:00,7.41,7.42,7.4,7.41,301200.0,7.05,7.0595,7.0405,7.05,301200.0
2013-11-22 12:30:00,7.4,7.41,7.4,7.4,369600.0,7.0405,7.05,7.0405,7.0405,369600.0
2013-11-22 12:40:00,7.4,7.41,7.4,7.4,178800.0,7.0405,7.05,7.0405,7.0405,178800.0
2013-11-22 12:50:00,7.41,7.41,7.4,7.41,266400.0,7.05,7.05,7.0405,7.05,266400.0
2013-11-22 13:00:00,7.41,7.42,7.41,7.41,199200.0,7.05,7.0595,7.05,7.05,199200.0
2013-11-22 13:10:00,7.41,7.41,7.4,7.41,261600.0,7.05,7.05,7.0405,7.05,261600.0
2013-11-22 13:20:00,7.41,7.41,7.41,7.41,213600.0,7.05,7.05,7.05,7.05,213600.0
2013-11-22 13:30:00,7.41,7.41,7.4,7.4,285600.0,7.05,7.05,7.0405,7.0405,285600.0
2013-11-22 13:40:00,7.4,7.4,7.39,7.39,444000.0,7.0405,7.0405,7.031,7.031,444000.0
2013-11-22 13:50:00,7.39,7.39,7.39,7.39,388800.0,7.031,7.031,7.031,7.031,388800.0
2013-11-22 14:00:00,7.39,7.41,7.39,7.4,505200.0,7.031,7.05,7.031,7.0405,505200.0
2013-11-22 14:10:00,7.41,7.41,7.4,7.41,260400.0,7.05,7.05,7.0405,7.05,260400.0
2013-11-22 14:20:00,7.41,7.42,7.41,7.42,361200.0,7.05,7.0595,7.05,7.0595,361200.0
2013-11-22 14:30:00,7.42,7.43,7.42,7.42,498000.0,7.0595,7.069,7.0595,7.0595,498000.0
2013-11-22 14:40:00,7.42,7.43,7.42,7.43,232800.0,7.0595,7.069,7.0595,7.069,232800.0
2013-11-22 14:50:00,7.42,7.43,7.42,7.43,187200.0,7.0595,7.069,7.0595,7.069,187200.0
2013-11-22 15:00:00,7.43,7.44,7.43,7.43,501600.0,7.069,7.0786,7.069,7.069,501600.0
2013-11-22 15:10:00,7.43,7.44,7.43,7.44,439200.0,7.069,7.0786,7.069,7.0786,439200.0
2013-11-22 15:20:00,7.44,7.44,7.43,7.43,470400.0,7.0786,7.0786,7.069,7.069,470400.0
2013-11-22 15:30:00,7.43,7.44,7.43,7.44,640800.0,7.069,7.0786,7.069,7.0786,640800.0
2013-11-22 15:40:00,7.44,7.45,7.44,7.44,949200.0,7.0786,7.0881,7.0786,7.0786,949200.0
2013-11-22 15:50:00,7.44,7.45,7.43,7.44,1858800.0,7.0786,7.0881,7.069,7.0786,1858800.0
2013-11-25 09:30:00,7.48,7.49,7.47,7.48,1786800.0,7.1166,7.1261,7.1071,7.1166,1786800.0
2013-11-25 09:40:00,7.48,7.48,7.46,7.46,620400.0,7.1166,7.1166,7.0976,7.0976,620400.0
2013-11-25 09:50:00,7.46,7.47,7.45,7.45,860400.0,7.0976,7.1071,7.0881,7.0881,860400.0
2013-11-25 10:00:00,7.45,7.45,7.43,7.45,781200.0,7.0881,7.0881,7.069,7.0881,781200.0
2013-11-25 10:10:00,7.45,7.46,7.45,7.45,681600.0,7.0881,7.0976,7.0881,7.0881,681600.0
2013-11-25 10:20:00,7.45,7.46,7.44,7.45,231600.0,7.0881,7.0976,7.0786,7.0881,231600.0
2013-11-25 10:30:00,7.44,7.47,7.44,7.46,459600.0,7.0786,7.1071,7.0786,7.0976,459600.0
2013-11-25 10:40:00,7.46,7.47,7.46,7.47,507600.0,7.0976,7.1071,7.0976,7.1071,507600.0
2013-11-25 10:50:00,7.47,7.47,7.45,7.45,294000.0,7.1071,7.1071,7.0881,7.0881,294000.0
2013-11-25 11:00:00,7.46,7.46,7.45,7.45,180000.0,7.0976,7.0976,7.0881,7.0881,180000.0
2013-11-25 11:10:00,7.45,7.47,7.45,7.46,171600.0,7.0881,7.1071,7.0881,7.0976,171600.0
2013-11-25 11:20:00,7.46,7.47,7.46,7.46,158400.0,7.0976,7.1071,7.0976,7.0976,158400.0
2013-11-25 11:30:00,7.46,7.47,7.46,7.47,296400.0,7.0976,7.1071,7.0976,7.1071,296400.0
2013-11-25 11:40:00,7.47,7.47,7.45,7.46,246000.0,7.1071,7.1071,7.0881,7.0976,246000.0
2013-11-25 11:50:00,7.46,7.47,7.46,7.46,132000.0,7.0976,7.1071,7.0976,7.0976,132000.0
2013-11-25 12:00:00,7.46,7.47,7.46,7.46,186000.0,7.0976,7.1071,7.0976,7.0976,186000.0
2013-11-25 12:10:00,7.46,7.46,7.45,7.46,168000.0,7.0976,7.0976,7.0881,7.0976,168000.0
2013-11-25 12:20:00,7.46,7.47,7.46,7.47,228000.0,7.0976,7.1071,7.0976,7.1071,228000.0
2013-11-25 12:30:00,7.47,7.47,7.46,7.47,60000.0,7.1071,7.1071,7.0976,7.1071,60000.0
2013-11-25 12:40:00,7.46,7.46,7.45,7.46,258000.0,7.0976,7.0976,7.0881,7.0976,258000.0
2013-11-25 12:50:00,7.46,7.46,7.46,7.46,195600.0,7.0976,7.0976,7.0976,7.0976,195600.0
2013-11-25 13:00:00,7.46,7.46,7.45,7.45,286800.0,7.0976,7.0976,7.0881,7.0881,286800.0
2013-11-25 13:10:00,7.45,7.46,7.45,7.45,328800.0,7.0881,7.0976,7.0881,7.0881,328800.0
2013-11-25 13:20:00,7.45,7.46,7.45,7.45,55200.0,7.0881,7.0976,7.0881,7.0881,55200.0
2013-11-25 13:30:00,7.46,7.47,7.46,7.46,226800.0,7.0976,7.1071,7.0976,7.0976,226800.0
2013-11-25 13:40:00,7.46,7.47,7.46,7.47,112800.0,7.0976,7.1071,7.0976,7.1071,112800.0
2013-11-25 13:50:00,7.47,7.47,7.47,7.47,164400.0,7.1071,7.1071,7.1071,7.1071,164400.0
2013-11-25 14:00:00,7.47,7.48,7.47,7.48,225600.0,7.1071,7.1166,7.1071,7.1166,225600.0
2013-11-25 14:10:00,7.48,7.48,7.48,7.48,273600.0,7.1166,7.1166,7.1166,7.1166,273600.0
2013-11-25 14:20:00,7.48,7.48,7.47,7.48,190800.0,7.1166,7.1166,7.1071,7.1166,190800.0
2013-11-25 14:30:00,7.47,7.48,7.47,7.47,127200.0,7.1071,7.1166,7.1071,7.1071,127200.0
2013-11-25 14:40:00,7.47,7.47,7.46,7.46,118800.0,7.1071,7.1071,7.0976,7.0976,118800.0
2013-11-25 14:50:00,7.46,7.47,7.46,7.46,249600.0,7.0976,7.1071,7.0976,7.0976,249600.0
2013-11-25 15:00:00,7.46,7.46,7.43,7.43,826800.0,7.0976,7.0976,7.069,7.069,826800.0
2013-11-25 15:10:00,7.43,7.43,7.41,7.42,745200.0,7.069,7.069,7.05,7.0595,745200.0
2013-11-25 15:20:00,7.42,7.43,7.41,7.42,846000.0,7.0595,7.069,7.05,7.0595,846000.0
2013-11-25 15:30:00,7.42,7.42,7.39,7.4,963600.0,7.0595,7.0595,7.031,7.0405,963600.0
2013-11-25 15:40:00,7.4,7.43,7.4,7.42,687600.0,7.0405,7.069,7.0405,7.0595,687600.0
2013-11-25 15:50:00,7.42,7.43,7.41,7.43,1274400.0,7.0595,7.069,7.05,7.069,1274400.0
2013-11-26 09:30:00,7.43,7.46,7.43,7.44,738000.0,7.069,7.0976,7.069,7.0786,738000.0
2013-11-26 09:40:00,7.45,7.45,7.43,7.44,447600.0,7.0881,7.0881,7.069,7.0786,447600.0
2013-11-26 09:50:00,7.43,7.44,7.43,7.43,361200.0,7.069,7.0786,7.069,7.069,361200.0
2013-11-26 10:00:00,7.43,7.45,7.4,7.41,990000.0,7.069,7.0881,7.0405,7.05,990000.0
2013-11-26 10:10:00,7.42,7.43,7.42,7.43,642000.0,7.0595,7.069,7.0595,7.069,642000.0
2013-11-26 10:20:00,7.43,7.45,7.43,7.45,655200.0,7.069,7.0881,7.069,7.0881,655200.0
2013-11-26 10:30:00,7.45,7.45,7.43,7.44,282000.0,7.0881,7.0881,7.069,7.0786,282000.0
2013-11-26 10:40:00,7.44,7.44,7.43,7.44,276000.0,7.0786,7.0786,7.069,7.0786,276000.0
2013-11-26 10:50:00,7.44,7.44,7.43,7.44,177600.0,7.0786,7.0786,7.069,7.0786,177600.0
2013-11-26 11:00:00,7.44,7.45,7.44,7.44,254400.0,7.0786,7.0881,7.0786,7.0786,254400.0
2013-11-26 11:10:00,7.44,7.46,7.44,7.45,213600.0,7.0786,7.0976,7.0786,7.0881,213600.0
2013-11-26 11:20:00,7.45,7.45,7.44,7.44,392400.0,7.0881,7.0881,7.0786,7.0786,392400.0
2013-11-26 11:30:00,7.44,7.44,7.43,7.44,387600.0,7.0786,7.0786,7.069,7.0786,387600.0
2013-11-26 11:40:00,7.44,7.44,7.44,7.44,123600.0,7.0786,7.0786,7.0786,7.0786,123600.0
2013-11-26 11:50:00,7.44,7.44,7.43,7.43,250800.0,7.0786,7.0786,7.069,7.069,250800.0
2013-11-26 12:00:00,7.43,7.45,7.43,7.44,328800.0,7.069,7.0881,7.069,7.0786,328800.0
2013-11-26 12:10:00,7.45,7.47,7.45,7.46,308400.0,7.0881,7.1071,7.0881,7.0976,308400.0
2013-11-26 12:20:00,7.46,7.47,7.46,7.47,481200.0,7.0976,7.1071,7.0976,7.1071,481200.0
2013-11-26 12:30:00,7.47,7.47,7.46,7.47,146400.0,7.1071,7.1071,7.0976,7.1071,146400.0
2013-11-26 12:40:00,7.47,7.48,7.47,7.47,175200.0,7.1071,7.1166,7.1071,7.1071,175200.0
2013-11-26 12:50:00,7.47,7.47,7.46,7.46,186000.0,7.1071,7.1071,7.0976,7.0976,186000.0
2013-11-26 13:00:00,7.46,7.46,7.46,7.46,124800.0,7.0976,7.0976,7.0976,7.0976,124800.0
2013-11-26 13:10:00,7.46,7.47,7.46,7.46,94800.0,7.0976,7.1071,7.0976,7.0976,94800.0
2013-11-26 13:20:00,7.46,7.47,7.46,7.47,97200.0,7.0976,7.1071,7.0976,7.1071,97200.0
2013-11-26 13:30:00,7.47,7.48,7.47,7.47,291600.0,7.1071,7.1166,7.1071,7.1071,291600.0
2013-11-26 13:40:00,7.47,7.49,7.47,7.48,984000.0,7.1071,7.1261,7.1071,7.1166,984000.0
2013-11-26 13:50:00,7.48,7.49,7.48,7.48,159600.0,7.1166,7.1261,7.1166,7.1166,159600.0
2013-11-26 14:00:00,7.48,7.48,7.48,7.48,147600.0,7.1166,7.1166,7.1166,7.1166,147600.0
2013-11-26 14:10:00,7.48,7.48,7.46,7.47,219600.0,7.1166,7.1166,7.0976,7.1071,219600.0
2013-11-26 14:20:00,7.47,7.47,7.47,7.47,159600.0,7.1071,7.1071,7.1071,7.1071,159600.0
2013-11-26 14:30:00,7.48,7.49,7.48,7.48,169200.0,7.1166,7.1261,7.1166,7.1166,169200.0
2013-11-26 14:40:00,7.48,7.48,7.48,7.48,200400.0,7.1166,7.1166,7.1166,7.1166,200400.0
2013-11-26 14:50:00,7.48,7.49,7.48,7.48,349200.0,7.1166,7.1261,7.1166,7.1166,349200.0
2013-11-26 15:00:00,7.48,7.48,7.47,7.48,207600.0,7.1166,7.1166,7.1071,7.1166,207600.0
2013-11-26 15:10:00,7.48,7.49,7.48,7.49,451200.0,7.1166,7.1261,7.1166,7.1261,451200.0
2013-11-26 15:20:00,7.49,7.5,7.49,7.49,350400.0,7.1261,7.1356,7.1261,7.1261,350400.0
2013-11-26 15:30:00,7.49,7.49,7.49,7.49,345600.0,7.1261,7.1261,7.1261,7.1261,345600.0
2013-11-26 15:40:00,7.49,7.49,7.45,7.45,944400.0,7.1261,7.1261,7.0881,7.0881,944400.0
2013-11-26 15:50:00,7.45,7.45,7.42,7.43,2138400.0,7.0881,7.0881,7.0595,7.069,2138400.0
2013-11-27 09:30:00,7.45,7.47,7.44,7.45,784800.0,7.0881,7.1071,7.0786,7.0881,784800.0
2013-11-27 09:40:00,7.45,7.49,7.45,7.49,763200.0,7.0881,7.1261,7.0881,7.1261,763200.0
2013-11-27 09:50:00,7.49,7.5,7.48,7.48,660000.0,7.1261,7.1356,7.1166,7.1166,660000.0
2013-11-27 10:00:00,7.48,7.48,7.47,7.48,303600.0,7.1166,7.1166,7.1071,7.1166,303600.0
2013-11-27 10:10:00,7.48,7.49,7.47,7.48,478800.0,7.1166,7.1261,7.1071,7.1166,478800.0
2013-11-27 10:20:00,7.48,7.48,7.47,7.47,312000.0,7.1166,7.1166,7.1071,7.1071,312000.0
2013-11-27 10:30:00,7.48,7.49,7.48,7.48,187200.0,7.1166,7.1261,7.1166,7.1166,187200.0
2013-11-27 10:40:00,7.48,7.5,7.48,7.48,403200.0,7.1166,7.1356,7.1166,7.1166,403200.0
2013-11-27 10:50:00,7.48,7.48,7.47,7.48,250800.0,7.1166,7.1166,7.1071,7.1166,250800.0
2013-11-27 11:00:00,7.48,7.48,7.48,7.48,164400.0,7.1166,7.1166,7.1166,7.1166,164400.0
2013-11-27 11:10:00,7.48,7.5,7.48,7.49,445200.0,7.1166,7.1356,7.1166,7.1261,445200.0
2013-11-27 11:20:00,7.49,7.5,7.49,7.49,387600.0,7.1261,7.1356,7.1261,7.1261,387600.0
2013-11-27 11:30:00,7.49,7.5,7.49,7.49,292800.0,7.1261,7.1356,7.1261,7.1261,292800.0
2013-11-27 11:40:00,7.49,7.49,7.48,7.49,186000.0,7.1261,7.1261,7.1166,7.1261,186000.0
2013-11-27 11:50:00,7.49,7.49,7.47,7.48,129600.0,7.1261,7.1261,7.1071,7.1166,129600.0
2013-11-27 12:00:00,7.48,7.48,7.46,7.47,366000.0,7.1166,7.1166,7.0976,7.1071,366000.0
2013-11-27 12:10:00,7.47,7.47,7.46,7.47,252000.0,7.1071,7.1071,7.0976,7.1071,252000.0
2013-11-27 12:20:00,7.47,7.47,7.46,7.47,356400.0,7.1071,7.1071,7.0976,7.1071,356400.0
2013-11-27 12:30:00,7.47,7.47,7.46,7.46,142800.0,7.1071,7.1071,7.0976,7.0976,142800.0
2013-11-27 12:40:00,7.46,7.47,7.46,7.46,301200.0,7.0976,7.1071,7.0976,7.0976,301200.0
2013-11-27 12:50:00,7.46,7.46,7.43,7.43,992400.0,7.0976,7.0976,7.069,7.069,992400.0
2013-11-27 13:00:00,7.43,7.44,7.43,7.44,804000.0,7.069,7.0786,7.069,7.0786,804000.0
2013-11-27 13:10:00,7.44,7.44,7.43,7.43,190800.0,7.0786,7.0786,7.069,7.069,190800.0
2013-11-27 13:20:00,7.43,7.44,7.43,7.44,208800.0,7.069,7.0786,7.069,7.0786,208800.0
2013-11-27 13:30:00,7.45,7.45,7.44,7.44,139200.0,7.0881,7.0881,7.0786,7.0786,139200.0
2013-11-27 13:40:00,7.44,7.45,7.44,7.45,97200.0,7.0786,7.0881,7.0786,7.0881,97200.0
2013-11-27 13:50:00,7.45,7.46,7.45,7.45,182400.0,7.0881,7.0976,7.0881,7.0881,182400.0
2013-11-27 14:00:00,7.45,7.45,7.45,7.45,76800.0,7.0881,7.0881,7.0881,7.0881,76800.0
2013-11-27 14:10:00,7.45,7.46,7.45,7.46,118800.0,7.0881,7.0976,7.0881,7.0976,118800.0
2013-11-27 14:20:00,7.45,7.46,7.45,7.46,562800.0,7.0881,7.0976,7.0881,7.0976,562800.0
2013-11-27 14:30:00,7.46,7.48,7.46,7.47,350400.0,7.0976,7.1166,7.0976,7.1071,350400.0
2013-11-27 14:40:00,7.47,7.48,7.47,7.48,139200.0,7.1071,7.1166,7.1071,7.1166,139200.0
2013-11-27 14:50:00,7.48,7.49,7.48,7.48,337200.0,7.1166,7.1261,7.1166,7.1166,337200.0
2013-11-27 15:00:00,7.48,7.49,7.47,7.49,483600.0,7.1166,7.1261,7.1071,7.1261,483600.0
2013-11-27 15:10:00,7.49,7.49,7.48,7.48,589200.0,7.1261,7.1261,7.1166,7.1166,589200.0
2013-11-27 15:20:00,7.48,7.48,7.48,7.48,254400.0,7.1166,7.1166,7.1166,7.1166,254400.0
2013-11-27 15:30:00,7.48,7.49,7.48,7.48,331200.0,7.1166,7.1261,7.1166,7.1166,331200.0
2013-11-27 15:40:00,7.48,7.49,7.48,7.48,440400.0,7.1166,7.1261,7.1166,7.1166,440400.0
2013-11-27 15:50:00,7.48,7.49,7.47,7.48,1364400.0,7.1166,7.1261,7.1071,7.1166,1364400.0
2013-11-29 09:30:00,7.51,7.53,7.49,7.53,468000.0,7.1452,7.1642,7.1261,7.1642,468000.0
2013-11-29 09:40:00,7.53,7.53,7.51,7.53,812400.0,7.1642,7.1642,7.1452,7.1642,812400.0
2013-11-29 09:50:00,7.53,7.54,7.52,7.54,264000.0,7.1642,7.1737,7.1547,7.1737,264000.0
2013-11-29 10:00:00,7.54,7.54,7.53,7.53,332400.0,7.1737,7.1737,7.1642,7.1642,332400.0
2013-11-29 10:10:00,7.54,7.55,7.54,7.55,687600.0,7.1737,7.1832,7.1737,7.1832,687600.0
2013-11-29 10:20:00,7.55,7.55,7.55,7.55,292800.0,7.1832,7.1832,7.1832,7.1832,292800.0
2013-11-29 10:30:00,7.55,7.56,7.55,7.55,397200.0,7.1832,7.1927,7.1832,7.1832,397200.0
2013-11-29 10:40:00,7.55,7.55,7.54,7.54,525600.0,7.1832,7.1832,7.1737,7.1737,525600.0
2013-11-29 10:50:00,7.54,7.55,7.54,7.55,415200.0,7.1737,7.1832,7.1737,7.1832,415200.0
2013-11-29 11:00:00,7.55,7.55,7.54,7.55,326400.0,7.1832,7.1832,7.1737,7.1832,326400.0
2013-11-29 11:10:00,7.55,7.56,7.55,7.55,162000.0,7.1832,7.1927,7.1832,7.1832,162000.0
2013-11-29 11:20:00,7.55,7.56,7.54,7.54,381600.0,7.1832,7.1927,7.1737,7.1737,381600.0
2013-11-29 11:30:00,7.54,7.54,7.53,7.54,272400.0,7.1737,7.1737,7.1642,7.1737,272400.0
2013-11-29 11:40:00,7.54,7.55,7.54,7.54,220800.0,7.1737,7.1832,7.1737,7.1737,220800.0
2013-11-29 11:50:00,7.54,7.55,7.54,7.54,344400.0,7.1737,7.1832,7.1737,7.1737,344400.0
2013-11-29 12:00:00,7.54,7.54,7.53,7.54,476400.0,7.1737,7.1737,7.1642,7.1737,476400.0
2013-11-29 12:10:00,7.54,7.55,7.54,7.54,318000.0,7.1737,7.1832,7.1737,7.1737,318000.0
2013-11-29 12:20:00,7.54,7.54,7.54,7.54,213600.0,7.1737,7.1737,7.1737,7.1737,213600.0
2013-11-29 12:30:00,7.54,7.54,7.52,7.52,276000.0,7.1737,7.1737,7.1547,7.1547,276000.0
2013-11-29 12:40:00,7.52,7.53,7.47,7.47,1212000.0,7.1547,7.1642,7.1071,7.1071,1212000.0
2013-11-29 12:50:00,7.47,7.49,7.44,7.46,1680000.0,7.1071,7.1261,7.0786,7.0976,1680000.0
2013-12-02 09:30:00,7.48,7.49,7.48,7.49,628800.0,7.1166,7.1261,7.1166,7.1261,628800.0
2013-12-02 09:40:00,7.48,7.49,7.43,7.44,694800.0,7.1166,7.1261,7.069,7.0786,694800.0
2013-12-02 09:50:00,7.44,7.45,7.43,7.44,621600.0,7.0786,7.0881,7.069,7.0786,621600.0
2013-12-02 10:00:00,7.45,7.47,7.42,7.45,818400.0,7.0881,7.1071,7.0595,7.0881,818400.0
2013-12-02 10:10:00,7.45,7.47,7.43,7.46,332400.0,7.0881,7.1071,7.069,7.0976,332400.0
2013-12-02 10:20:00,7.46,7.48,7.46,7.47,242400.0,7.0976,7.1166,7.0976,7.1071,242400.0
2013-12-02 10:30:00,7.47,7.47,7.46,7.46,225600.0,7.1071,7.1071,7.0976,7.0976,225600.0
2013-12-02 10:40:00,7.46,7.47,7.45,7.46,303600.0,7.0976,7.1071,7.0881,7.0976,303600.0
2013-12-02 10:50:00,7.47,7.47,7.45,7.47,495600.0,7.1071,7.1071,7.0881,7.1071,495600.0
2013-12-02 11:00:00,7.47,7.48,7.47,7.48,375600.0,7.1071,7.1166,7.1071,7.1166,375600.0
2013-12-02 11:10:00,7.48,7.49,7.47,7.47,394800.0,7.1166,7.1261,7.1071,7.1071,394800.0
2013-12-02 11:20:00,7.47,7.48,7.47,7.47,339600.0,7.1071,7.1166,7.1071,7.1071,339600.0
2013-12-02 11:30:00,7.47,7.48,7.46,7.47,310800.0,7.1071,7.1166,7.0976,7.1071,310800.0
2013-12-02 11:40:00,7.47,7.48,7.46,7.48,184800.0,7.1071,7.1166,7.0976,7.1166,184800.0
2013-12-02 11:50:00,7.48,7.5,7.47,7.5,478800.0,7.1166,7.1356,7.1071,7.1356,478800.0
2013-12-02 12:00:00,7.5,7.5,7.49,7.5,290400.0,7.1356,7.1356,7.1261,7.1356,290400.0
2013-12-02 12:10:00,7.5,7.51,7.49,7.51,332400.0,7.1356,7.1452,7.1261,7.1452,332400.0
2013-12-02 12:20:00,7.5,7.52,7.5,7.52,358800.0,7.1356,7.1547,7.1356,7.1547,358800.0
2013-12-02 12:30:00,7.52,7.52,7.51,7.51,368400.0,7.1547,7.1547,7.1452,7.1452,368400.0
2013-12-02 12:40:00,7.51,7.52,7.51,7.52,226800.0,7.1452,7.1547,7.1452,7.1547,226800.0
2013-12-02 12:50:00,7.52,7.52,7.51,7.51,247200.0,7.1547,7.1547,7.1452,7.1452,247200.0
2013-12-02 13:00:00,7.51,7.52,7.51,7.51,456000.0,7.1452,7.1547,7.1452,7.1452,456000.0
2013-12-02 13:10:00,7.51,7.51,7.49,7.49,706800.0,7.1452,7.1452,7.1261,7.1261,706800.0
2013-12-02 13:20:00,7.49,7.51,7.49,7.5,402000.0,7.1261,7.1452,7.1261,7.1356,402000.0
2013-12-02 13:30:00,7.49,7.5,7.48,7.5,417600.0,7.1261,7.1356,7.1166,7.1356,417600.0
2013-12-02 13:40:00,7.5,7.5,7.48,7.48,655200.0,7.1356,7.1356,7.1166,7.1166,655200.0
2013-12-02 13:50:00,7.48,7.49,7.47,7.49,498000.0,7.1166,7.1261,7.1071,7.1261,498000.0
2013-12-02 14:00:00,7.48,7.49,7.46,7.46,452400.0,7.1166,7.1261,7.0976,7.0976,452400.0
2013-12-02 14:10:00,7.46,7.47,7.45,7.46,672000.0,7.0976,7.1071,7.0881,7.0976,672000.0
2013-12-02 14:20:00,7.46,7.46,7.45,7.46,632400.0,7.0976,7.0976,7.0881,7.0976,632400.0
2013-12-02 14:30:00,7.46,7.46,7.45,7.46,464400.0,7.0976,7.0976,7.0881,7.0976,464400.0
2013-12-02 14:40:00,7.46,7.46,7.44,7.46,537600.0,7.0976,7.0976,7.0786,7.0976,537600.0
2013-12-02 14:50:00,7.46,7.47,7.45,7.47,394800.0,7.0976,7.1071,7.0881,7.1071,394800.0
2013-12-02 15:00:00,7.47,7.47,7.46,7.46,326400.0,7.1071,7.1071,7.0976,7.0976,326400.0
2013-12-02 15:10:00,7.46,7.47,7.46,7.46,159600.0,7.0976,7.1071,7.0976,7.0976,159600.0
2013-12-02 15:20:00,7.46,7.46,7.43,7.43,644400.0,7.0976,7.0976,7.069,7.069,644400.0
2013-12-02 15:30:00,7.43,7.43,7.4,7.41,896400.0,7.069,7.069,7.0405,7.05,896400.0
2013-12-02 15:40:00,7.41,7.42,7.39,7.41,1128000.0,7.05,7.0595,7.031,7.05,1128000.0
2013-12-02 15:50:00,7.41,7.41,7.38,7.41,2163600.0,7.05,7.05,7.0215,7.05,2163600.0
2013-12-03 09:30:00,7.34,7.36,7.33,7.34,1560000.0,6.9834,7.0025,6.9739,6.9834,1560000.0
2013-12-03 09:40:00,7.34,7.36,7.32,7.34,544800.0,6.9834,7.0025,6.9644,6.9834,544800.0
2013-12-03 09:50:00,7.34,7.38,7.34,7.38,852000.0,6.9834,7.0215,6.9834,7.0215,852000.0
2013-12-03 10:00:00,7.38,7.39,7.37,7.38,405600.0,7.0215,7.031,7.012,7.0215,405600.0
2013-12-03 10:10:00,7.38,7.39,7.36,7.38,332400.0,7.0215,7.031,7.0025,7.0215,332400.0
2013-12-03 10:20:00,7.38,7.39,7.36,7.36,381600.0,7.0215,7.031,7.0025,7.0025,381600.0
2013-12-03 10:30:00,7.36,7.38,7.36,7.38,351600.0,7.0025,7.0215,7.0025,7.0215,351600.0
2013-12-03 10:40:00,7.38,7.39,7.38,7.39,349200.0,7.0215,7.031,7.0215,7.031,349200.0
2013-12-03 10:50:00,7.39,7.39,7.37,7.38,283200.0,7.031,7.031,7.012,7.0215,283200.0
2013-12-03 11:00:00,7.38,7.38,7.36,7.37,1209600.0,7.0215,7.0215,7.0025,7.012,1209600.0
2013-12-03 11:10:00,7.37,7.38,7.34,7.34,936000.0,7.012,7.0215,6.9834,6.9834,936000.0
2013-12-03 11:20:00,7.34,7.35,7.32,7.32,1110000.0,6.9834,6.9929,6.9644,6.9644,1110000.0
2013-12-03 11:30:00,7.32,7.32,7.3,7.31,860400.0,6.9644,6.9644,6.9454,6.9549,860400.0
2013-12-03 11:40:00,7.31,7.31,7.28,7.29,1126800.0,6.9549,6.9549,6.9263,6.9359,1126800.0
2013-12-03 11:50:00,7.29,7.31,7.28,7.31,598800.0,6.9359,6.9549,6.9263,6.9549,598800.0
2013-12-03 12:00:00,7.31,7.33,7.3,7.32,1644000.0,6.9549,6.9739,6.9454,6.9644,1644000.0
2013-12-03 12:10:00,7.32,7.33,7.32,7.32,740400.0,6.9644,6.9739,6.9644,6.9644,740400.0
2013-12-03 12:20:00,7.32,7.33,7.31,7.31,768000.0,6.9644,6.9739,6.9549,6.9549,768000.0
2013-12-03 12:30:00,7.31,7.32,7.3,7.32,184800.0,6.9549,6.9644,6.9454,6.9644,184800.0
2013-12-03 12:40:00,7.32,7.32,7.3,7.31,315600.0,6.9644,6.9644,6.9454,6.9549,315600.0
2013-12-03 12:50:00,7.31,7.32,7.31,7.32,259200.0,6.9549,6.9644,6.9549,6.9644,259200.0
2013-12-03 13:00:00,7.32,7.32,7.29,7.3,472800.0,6.9644,6.9644,6.9359,6.9454,472800.0
2013-12-03 13:10:00,7.3,7.3,7.28,7.29,319200.0,6.9454,6.9454,6.9263,6.9359,319200.0
2013-12-03 13:20:00,7.3,7.3,7.26,7.27,1262400.0,6.9454,6.9454,6.9073,6.9168,1262400.0
2013-12-03 13:30:00,7.27,7.27,7.26,7.27,796800.0,6.9168,6.9168,6.9073,6.9168,796800.0
2013-12-03 13:40:00,7.27,7.28,7.26,7.27,214800.0,6.9168,6.9263,6.9073,6.9168,214800.0
2013-12-03 13:50:00,7.27,7.28,7.27,7.27,307200.0,6.9168,6.9263,6.9168,6.9168,307200.0
2013-12-03 14:00:00,7.27,7.27,7.26,7.26,240000.0,6.9168,6.9168,6.9073,6.9073,240000.0
2013-12-03 14:10:00,7.26,7.27,7.24,7.25,786000.0,6.9073,6.9168,6.8883,6.8978,786000.0
2013-12-03 14:20:00,7.25,7.27,7.25,7.27,468000.0,6.8978,6.9168,6.8978,6.9168,468000.0
2013-12-03 14:30:00,7.26,7.3,7.26,7.29,630000.0,6.9073,6.9454,6.9073,6.9359,630000.0
2013-12-03 14:40:00,7.29,7.3,7.29,7.3,411600.0,6.9359,6.9454,6.9359,6.9454,411600.0
2013-12-03 14:50:00,7.3,7.31,7.3,7.31,676800.0,6.9454,6.9549,6.9454,6.9549,676800.0
2013-12-03 15:00:00,7.31,7.31,7.29,7.29,762000.0,6.9549,6.9549,6.9359,6.9359,762000.0
2013-12-03 15:10:00,7.29,7.3,7.28,7.3,616800.0,6.9359,6.9454,6.9263,6.9454,616800.0
2013-12-03 15:20:00,7.3,7.3,7.27,7.28,940800.0,6.9454,6.9454,6.9168,6.9263,940800.0
2013-12-03 15:30:00,7.28,7.31,7.27,7.3,1594800.0,6.9263,6.9549,6.9168,6.9454,1594800.0
2013-12-03 15:40:00,7.3,7.33,7.29,7.33,2016000.0,6.9454,6.9739,6.9359,6.9739,2016000.0
2013-12-03 15:50:00,7.33,7.34,7.32,7.33,2425200.0,6.9739,6.9834,6.9644,6.9739,2425200.0
2013-12-04 09:30:00,7.23,7.26,7.22,7.26,2944800.0,6.8788,6.9073,6.8693,6.9073,2944800.0
2013-12-04 09:40:00,7.27,7.27,7.25,7.27,652800.0,6.9168,6.9168,6.8978,6.9168,652800.0
2013-12-04 09:50:00,7.27,7.27,7.24,7.26,778800.0,6.9168,6.9168,6.8883,6.9073,778800.0
2013-12-04 10:00:00,7.26,7.35,7.25,7.35,1762800.0,6.9073,6.9929,6.8978,6.9929,1762800.0
2013-12-04 10:10:00,7.35,7.39,7.35,7.37,1666800.0,6.9929,7.031,6.9929,7.012,1666800.0
2013-12-04 10:20:00,7.37,7.4,7.37,7.39,1120800.0,7.012,7.0405,7.012,7.031,1120800.0
2013-12-04 10:30:00,7.38,7.4,7.37,7.37,1262400.0,7.0215,7.0405,7.012,7.012,1262400.0
2013-12-04 10:40:00,7.37,7.39,7.37,7.38,396000.0,7.012,7.031,7.012,7.0215,396000.0
2013-12-04 10:50:00,7.38,7.39,7.37,7.39,504000.0,7.0215,7.031,7.012,7.031,504000.0
2013-12-04 11:00:00,7.39,7.39,7.37,7.39,225600.0,7.031,7.031,7.012,7.031,225600.0
2013-12-04 11:10:00,7.37,7.38,7.35,7.35,346800.0,7.012,7.0215,6.9929,6.9929,346800.0
2013-12-04 11:20:00,7.36,7.36,7.33,7.34,468000.0,7.0025,7.0025,6.9739,6.9834,468000.0
2013-12-04 11:30:00,7.33,7.35,7.33,7.34,780000.0,6.9739,6.9929,6.9739,6.9834,780000.0
2013-12-04 11:40:00,7.33,7.35,7.33,7.33,679200.0,6.9739,6.9929,6.9739,6.9739,679200.0
2013-12-04 11:50:00,7.34,7.35,7.33,7.34,462000.0,6.9834,6.9929,6.9739,6.9834,462000.0
2013-12-04 12:00:00,7.34,7.34,7.29,7.29,1912800.0,6.9834,6.9834,6.9359,6.9359,1912800.0
2013-12-04 12:10:00,7.3,7.3,7.26,7.27,1088400.0,6.9454,6.9454,6.9073,6.9168,1088400.0
2013-12-04 12:20:00,7.27,7.27,7.26,7.27,1104000.0,6.9168,6.9168,6.9073,6.9168,1104000.0
2013-12-04 12:30:00,7.27,7.29,7.26,7.29,572400.0,6.9168,6.9359,6.9073,6.9359,572400.0
2013-12-04 12:40:00,7.29,7.3,7.28,7.28,534000.0,6.9359,6.9454,6.9263,6.9263,534000.0
2013-12-04 12:50:00,7.28,7.29,7.28,7.28,394800.0,6.9263,6.9359,6.9263,6.9263,394800.0
2013-12-04 13:00:00,7.28,7.3,7.27,7.28,728400.0,6.9263,6.9454,6.9168,6.9263,728400.0
2013-12-04 13:10:00,7.27,7.27,7.23,7.24,880800.0,6.9168,6.9168,6.8788,6.8883,880800.0
2013-12-04 13:20:00,7.24,7.24,7.17,7.18,2373600.0,6.8883,6.8883,6.8217,6.8312,2373600.0
2013-12-04 13:30:00,7.18,7.19,7.14,7.19,1789200.0,6.8312,6.8407,6.7931,6.8407,1789200.0
2013-12-04 13:40:00,7.19,7.2,7.17,7.19,591600.0,6.8407,6.8502,6.8217,6.8407,591600.0
2013-12-04 13:50:00,7.18,7.2,7.18,7.19,464400.0,6.8312,6.8502,6.8312,6.8407,464400.0
2013-12-04 14:00:00,7.19,7.22,7.19,7.2,686400.0,6.8407,6.8693,6.8407,6.8502,686400.0
2013-12-04 14:10:00,7.21,7.25,7.21,7.25,577200.0,6.8597,6.8978,6.8597,6.8978,577200.0
2013-12-04 14:20:00,7.24,7.25,7.23,7.24,547200.0,6.8883,6.8978,6.8788,6.8883,547200.0
2013-12-04 14:30:00,7.24,7.26,7.24,7.25,378000.0,6.8883,6.9073,6.8883,6.8978,378000.0
2013-12-04 14:40:00,7.25,7.27,7.25,7.27,264000.0,6.8978,6.9168,6.8978,6.9168,264000.0
2013-12-04 14:50:00,7.27,7.27,7.26,7.26,469200.0,6.9168,6.9168,6.9073,6.9073,469200.0
2013-12-04 15:00:00,7.26,7.27,7.25,7.25,1052400.0,6.9073,6.9168,6.8978,6.8978,1052400.0
2013-12-04 15:10:00,7.25,7.31,7.25,7.31,1784400.0,6.8978,6.9549,6.8978,6.9549,1784400.0
2013-12-04 15:20:00,7.31,7.31,7.29,7.31,1285200.0,6.9549,6.9549,6.9359,6.9549,1285200.0
2013-12-04 15:30:00,7.31,7.34,7.3,7.33,1951200.0,6.9549,6.9834,6.9454,6.9739,1951200.0
2013-12-04 15:40:00,7.33,7.36,7.33,7.33,1626000.0,6.9739,7.0025,6.9739,6.9739,1626000.0
2013-12-04 15:50:00,7.33,7.33,7.3,7.3,1033200.0,6.9739,6.9739,6.9454,6.9454,1033200.0
2013-12-05 09:30:00,7.27,7.29,7.25,7.28,1050000.0,6.9168,6.9359,6.8978,6.9263,1050000.0
2013-12-05 09:40:00,7.28,7.29,7.23,7.25,1212000.0,6.9263,6.9359,6.8788,6.8978,1212000.0
2013-12-05 09:50:00,7.26,7.27,7.23,7.26,871200.0,6.9073,6.9168,6.8788,6.9073,871200.0
2013-12-05 10:00:00,7.26,7.3,7.26,7.3,763200.0,6.9073,6.9454,6.9073,6.9454,763200.0
2013-12-05 10:10:00,7.3,7.31,7.27,7.29,560400.0,6.9454,6.9549,6.9168,6.9359,560400.0
2013-12-05 10:20:00,7.29,7.29,7.23,7.25,1096800.0,6.9359,6.9359,6.8788,6.8978,1096800.0
2013-12-05 10:30:00,7.25,7.27,7.25,7.27,462000.0,6.8978,6.9168,6.8978,6.9168,462000.0
2013-12-05 10:40:00,7.27,7.27,7.22,7.23,558000.0,6.9168,6.9168,6.8693,6.8788,558000.0
2013-12-05 10:50:00,7.23,7.24,7.23,7.23,235200.0,6.8788,6.8883,6.8788,6.8788,235200.0
2013-12-05 11:00:00,7.23,7.26,7.21,7.23,561600.0,6.8788,6.9073,6.8597,6.8788,561600.0
2013-12-05 11:10:00,7.23,7.26,7.23,7.25,200400.0,6.8788,6.9073,6.8788,6.8978,200400.0
2013-12-05 11:20:00,7.25,7.26,7.24,7.24,420000.0,6.8978,6.9073,6.8883,6.8883,420000.0
2013-12-05 11:30:00,7.23,7.23,7.22,7.23,225600.0,6.8788,6.8788,6.8693,6.8788,225600.0
2013-12-05 11:40:00,7.23,7.24,7.22,7.23,115200.0,6.8788,6.8883,6.8693,6.8788,115200.0
2013-12-05 11:50:00,7.24,7.25,7.24,7.25,117600.0,6.8883,6.8978,6.8883,6.8978,117600.0
2013-12-05 12:00:00,7.25,7.28,7.25,7.27,481200.0,6.8978,6.9263,6.8978,6.9168,481200.0
2013-12-05 12:10:00,7.27,7.29,7.27,7.27,435600.0,6.9168,6.9359,6.9168,6.9168,435600.0
2013-12-05 12:20:00,7.27,7.28,7.27,7.27,68400.0,6.9168,6.9263,6.9168,6.9168,68400.0
2013-12-05 12:30:00,7.27,7.27,7.25,7.26,246000.0,6.9168,6.9168,6.8978,6.9073,246000.0
2013-12-05 12:40:00,7.26,7.27,7.26,7.26,87600.0,6.9073,6.9168,6.9073,6.9073,87600.0
2013-12-05 12:50:00,7.26,7.28,7.26,7.27,148800.0,6.9073,6.9263,6.9073,6.9168,148800.0
2013-12-05 13:00:00,7.27,7.27,7.27,7.27,152400.0,6.9168,6.9168,6.9168,6.9168,152400.0
2013-12-05 13:10:00,7.27,7.27,7.24,7.25,315600.0,6.9168,6.9168,6.8883,6.8978,315600.0
2013-12-05 13:20:00,7.24,7.25,7.23,7.24,355200.0,6.8883,6.8978,6.8788,6.8883,355200.0
2013-12-05 13:30:00,7.24,7.25,7.24,7.25,112800.0,6.8883,6.8978,6.8883,6.8978,112800.0
2013-12-05 13:40:00,7.25,7.25,7.23,7.23,246000.0,6.8978,6.8978,6.8788,6.8788,246000.0
2013-12-05 13:50:00,7.23,7.24,7.23,7.24,152400.0,6.8788,6.8883,6.8788,6.8883,152400.0
2013-12-05 14:00:00,7.24,7.26,7.24,7.24,333600.0,6.8883,6.9073,6.8883,6.8883,333600.0
2013-12-05 14:10:00,7.24,7.24,7.2,7.22,633600.0,6.8883,6.8883,6.8502,6.8693,633600.0
2013-12-05 14:20:00,7.23,7.23,7.21,7.23,164400.0,6.8788,6.8788,6.8597,6.8788,164400.0
2013-12-05 14:30:00,7.23,7.25,7.22,7.25,199200.0,6.8788,6.8978,6.8693,6.8978,199200.0
2013-12-05 14:40:00,7.25,7.25,7.22,7.23,86400.0,6.8978,6.8978,6.8693,6.8788,86400.0
2013-12-05 14:50:00,7.23,7.23,7.2,7.2,446400.0,6.8788,6.8788,6.8502,6.8502,446400.0
2013-12-05 15:00:00,7.2,7.22,7.19,7.22,295200.0,6.8502,6.8693,6.8407,6.8693,295200.0
2013-12-05 15:10:00,7.21,7.22,7.2,7.22,264000.0,6.8597,6.8693,6.8502,6.8693,264000.0
2013-12-05 15:20:00,7.22,7.23,7.21,7.22,379200.0,6.8693,6.8788,6.8597,6.8693,379200.0
2013-12-05 15:30:00,7.22,7.26,7.22,7.24,789600.0,6.8693,6.9073,6.8693,6.8883,789600.0
2013-12-05 15:40:00,7.24,7.24,7.2,7.21,763200.0,6.8883,6.8883,6.8502,6.8597,763200.0
2013-12-05 15:50:00,7.21,7.23,7.2,7.22,1245600.0,6.8597,6.8788,6.8502,6.8693,1245600.0
2013-12-06 09:30:00,7.42,7.44,7.39,7.4,2054400.0,7.0595,7.0786,7.031,7.0405,2054400.0
2013-12-06 09:40:00,7.4,7.41,7.38,7.39,1942800.0,7.0405,7.05,7.0215,7.031,1942800.0
2013-12-06 09:50:00,7.39,7.43,7.38,7.4,1371600.0,7.031,7.069,7.0215,7.0405,1371600.0
2013-12-06 10:00:00,7.41,7.42,7.4,7.4,691200.0,7.05,7.0595,7.0405,7.0405,691200.0
2013-12-06 10:10:00,7.4,7.43,7.39,7.42,709200.0,7.0405,7.069,7.031,7.0595,709200.0
2013-12-06 10:20:00,7.42,7.42,7.4,7.4,1102800.0,7.0595,7.0595,7.0405,7.0405,1102800.0
2013-12-06 10:30:00,7.4,7.4,7.38,7.38,1353600.0,7.0405,7.0405,7.0215,7.0215,1353600.0
2013-12-06 10:40:00,7.38,7.39,7.36,7.36,1288800.0,7.0215,7.031,7.0025,7.0025,1288800.0
2013-12-06 10:50:00,7.36,7.39,7.36,7.38,690000.0,7.0025,7.031,7.0025,7.0215,690000.0
2013-12-06 11:00:00,7.38,7.41,7.37,7.4,338400.0,7.0215,7.05,7.012,7.0405,338400.0
2013-12-06 11:10:00,7.4,7.41,7.4,7.4,424800.0,7.0405,7.05,7.0405,7.0405,424800.0
2013-12-06 11:20:00,7.41,7.41,7.4,7.4,267600.0,7.05,7.05,7.0405,7.0405,267600.0
2013-12-06 11:30:00,7.4,7.43,7.4,7.42,694800.0,7.0405,7.069,7.0405,7.0595,694800.0
2013-12-06 11:40:00,7.42,7.43,7.41,7.43,636000.0,7.0595,7.069,7.05,7.069,636000.0
2013-12-06 11:50:00,7.43,7.43,7.41,7.43,541200.0,7.069,7.069,7.05,7.069,541200.0
2013-12-06 12:00:00,7.43,7.43,7.42,7.42,240000.0,7.069,7.069,7.0595,7.0595,240000.0
2013-12-06 12:10:00,7.42,7.42,7.41,7.42,192000.0,7.0595,7.0595,7.05,7.0595,192000.0
2013-12-06 12:20:00,7.42,7.42,7.42,7.42,194400.0,7.0595,7.0595,7.0595,7.0595,194400.0
2013-12-06 12:30:00,7.42,7.44,7.42,7.44,346800.0,7.0595,7.0786,7.0595,7.0786,346800.0
2013-12-06 12:40:00,7.44,7.45,7.44,7.44,618000.0,7.0786,7.0881,7.0786,7.0786,618000.0
2013-12-06 12:50:00,7.44,7.46,7.44,7.45,482400.0,7.0786,7.0976,7.0786,7.0881,482400.0
2013-12-06 13:00:00,7.45,7.46,7.44,7.44,294000.0,7.0881,7.0976,7.0786,7.0786,294000.0
2013-12-06 13:10:00,7.44,7.45,7.44,7.45,175200.0,7.0786,7.0881,7.0786,7.0881,175200.0
2013-12-06 13:20:00,7.45,7.45,7.44,7.44,237600.0,7.0881,7.0881,7.0786,7.0786,237600.0
2013-12-06 13:30:00,7.44,7.45,7.44,7.45,252000.0,7.0786,7.0881,7.0786,7.0881,252000.0
2013-12-06 13:40:00,7.45,7.47,7.45,7.47,1039200.0,7.0881,7.1071,7.0881,7.1071,1039200.0
2013-12-06 13:50:00,7.47,7.47,7.45,7.46,351600.0,7.1071,7.1071,7.0881,7.0976,351600.0
2013-12-06 14:00:00,7.46,7.47,7.46,7.47,536400.0,7.0976,7.1071,7.0976,7.1071,536400.0
2013-12-06 14:10:00,7.47,7.47,7.46,7.46,310800.0,7.1071,7.1071,7.0976,7.0976,310800.0
2013-12-06 14:20:00,7.46,7.47,7.45,7.46,174000.0,7.0976,7.1071,7.0881,7.0976,174000.0
2013-12-06 14:30:00,7.46,7.46,7.45,7.46,212400.0,7.0976,7.0976,7.0881,7.0976,212400.0
2013-12-06 14:40:00,7.46,7.46,7.45,7.46,432000.0,7.0976,7.0976,7.0881,7.0976,432000.0
2013-12-06 14:50:00,7.46,7.46,7.45,7.45,589200.0,7.0976,7.0976,7.0881,7.0881,589200.0
2013-12-06 15:00:00,7.45,7.45,7.44,7.45,326400.0,7.0881,7.0881,7.0786,7.0881,326400.0
2013-12-06 15:10:00,7.45,7.45,7.43,7.43,582000.0,7.0881,7.0881,7.069,7.069,582000.0
2013-12-06 15:20:00,7.43,7.44,7.43,7.43,692400.0,7.069,7.0786,7.069,7.069,692400.0
2013-12-06 15:30:00,7.43,7.44,7.41,7.42,925200.0,7.069,7.0786,7.05,7.0595,925200.0
2013-12-06 15:40:00,7.42,7.44,7.42,7.43,822000.0,7.0595,7.0786,7.0595,7.069,822000.0
2013-12-06 15:50:00,7.43,7.46,7.43,7.45,2378400.0,7.069,7.0976,7.069,7.0881,2378400.0
2013-12-09 09:30:00,7.52,7.52,7.49,7.5,1161600.0,7.1547,7.1547,7.1261,7.1356,1161600.0
2013-12-09 09:40:00,7.5,7.51,7.49,7.5,1101600.0,7.1356,7.1452,7.1261,7.1356,1101600.0
2013-12-09 09:50:00,7.5,7.54,7.5,7.54,1314000.0,7.1356,7.1737,7.1356,7.1737,1314000.0
2013-12-09 10:00:00,7.54,7.54,7.51,7.52,799200.0,7.1737,7.1737,7.1452,7.1547,799200.0
2013-12-09 10:10:00,7.52,7.52,7.51,7.51,556800.0,7.1547,7.1547,7.1452,7.1452,556800.0
2013-12-09 10:20:00,7.5,7.51,7.49,7.5,890400.0,7.1356,7.1452,7.1261,7.1356,890400.0
2013-12-09 10:30:00,7.5,7.5,7.48,7.5,1621200.0,7.1356,7.1356,7.1166,7.1356,1621200.0
2013-12-09 10:40:00,7.5,7.5,7.49,7.49,432000.0,7.1356,7.1356,7.1261,7.1261,432000.0
2013-12-09 10:50:00,7.49,7.52,7.49,7.51,738000.0,7.1261,7.1547,7.1261,7.1452,738000.0
2013-12-09 11:00:00,7.51,7.52,7.51,7.52,424800.0,7.1452,7.1547,7.1452,7.1547,424800.0
2013-12-09 11:10:00,7.52,7.53,7.51,7.52,648000.0,7.1547,7.1642,7.1452,7.1547,648000.0
2013-12-09 11:20:00,7.52,7.54,7.52,7.53,1148400.0,7.1547,7.1737,7.1547,7.1642,1148400.0
2013-12-09 11:30:00,7.53,7.54,7.52,7.52,1167600.0,7.1642,7.1737,7.1547,7.1547,1167600.0
2013-12-09 11:40:00,7.52,7.52,7.51,7.52,787200.0,7.1547,7.1547,7.1452,7.1547,787200.0
2013-12-09 11:50:00,7.52,7.52,7.52,7.52,444000.0,7.1547,7.1547,7.1547,7.1547,444000.0
2013-12-09 12:00:00,7.52,7.53,7.51,7.51,657600.0,7.1547,7.1642,7.1452,7.1452,657600.0
2013-12-09 12:10:00,7.51,7.52,7.5,7.51,524400.0,7.1452,7.1547,7.1356,7.1452,524400.0
2013-12-09 12:20:00,7.51,7.52,7.51,7.51,219600.0,7.1452,7.1547,7.1452,7.1452,219600.0
2013-12-09 12:30:00,7.51,7.52,7.5,7.52,289200.0,7.1452,7.1547,7.1356,7.1547,289200.0
2013-12-09 12:40:00,7.51,7.52,7.51,7.52,248400.0,7.1452,7.1547,7.1452,7.1547,248400.0
2013-12-09 12:50:00,7.52,7.52,7.51,7.52,319200.0,7.1547,7.1547,7.1452,7.1547,319200.0
2013-12-09 13:00:00,7.52,7.52,7.51,7.51,727200.0,7.1547,7.1547,7.1452,7.1452,727200.0
2013-12-09 13:10:00,7.51,7.52,7.51,7.52,465600.0,7.1452,7.1547,7.1452,7.1547,465600.0
2013-12-09 13:20:00,7.52,7.54,7.52,7.53,831600.0,7.1547,7.1737,7.1547,7.1642,831600.0
2013-12-09 13:30:00,7.53,7.53,7.53,7.53,619200.0,7.1642,7.1642,7.1642,7.1642,619200.0
2013-12-09 13:40:00,7.53,7.54,7.52,7.52,339600.0,7.1642,7.1737,7.1547,7.1547,339600.0
2013-12-09 13:50:00,7.52,7.53,7.51,7.51,236400.0,7.1547,7.1642,7.1452,7.1452,236400.0
2013-12-09 14:00:00,7.51,7.52,7.51,7.51,244800.0,7.1452,7.1547,7.1452,7.1452,244800.0
2013-12-09 14:10:00,7.51,7.51,7.5,7.5,332400.0,7.1452,7.1452,7.1356,7.1356,332400.0
2013-12-09 14:20:00,7.5,7.51,7.49,7.5,481200.0,7.1356,7.1452,7.1261,7.1356,481200.0
2013-12-09 14:30:00,7.5,7.52,7.5,7.51,578400.0,7.1356,7.1547,7.1356,7.1452,578400.0
2013-12-09 14:40:00,7.51,7.52,7.51,7.51,350400.0,7.1452,7.1547,7.1452,7.1452,350400.0
2013-12-09 14:50:00,7.51,7.52,7.5,7.5,385200.0,7.1452,7.1547,7.1356,7.1356,385200.0
2013-12-09 15:00:00,7.5,7.51,7.5,7.5,224400.0,7.1356,7.1452,7.1356,7.1356,224400.0
2013-12-09 15:10:00,7.5,7.51,7.5,7.5,249600.0,7.1356,7.1452,7.1356,7.1356,249600.0
2013-12-09 15:20:00,7.51,7.51,7.48,7.49,430800.0,7.1452,7.1452,7.1166,7.1261,430800.0
2013-12-09 15:30:00,7.49,7.5,7.49,7.49,908400.0,7.1261,7.1356,7.1261,7.1261,908400.0
2013-12-09 15:40:00,7.49,7.51,7.48,7.51,1129200.0,7.1261,7.1452,7.1166,7.1452,1129200.0
2013-12-09 15:50:00,7.5,7.51,7.48,7.51,1216800.0,7.1356,7.1452,7.1166,7.1452,1216800.0
2013-12-10 09:30:00,7.46,7.48,7.45,7.47,1532400.0,7.0976,7.1166,7.0881,7.1071,1532400.0
2013-12-10 09:40:00,7.47,7.48,7.45,7.47,1494000.0,7.1071,7.1166,7.0881,7.1071,1494000.0
2013-12-10 09:50:00,7.47,7.48,7.44,7.47,1374000.0,7.1071,7.1166,7.0786,7.1071,1374000.0
2013-12-10 10:00:00,7.47,7.5,7.47,7.49,966000.0,7.1071,7.1356,7.1071,7.1261,966000.0
2013-12-10 10:10:00,7.49,7.5,7.48,7.48,1657200.0,7.1261,7.1356,7.1166,7.1166,1657200.0
2013-12-10 10:20:00,7.48,7.48,7.47,7.48,300000.0,7.1166,7.1166,7.1071,7.1166,300000.0
2013-12-10 10:30:00,7.48,7.5,7.48,7.5,639600.0,7.1166,7.1356,7.1166,7.1356,639600.0
2013-12-10 10:40:00,7.5,7.5,7.49,7.49,603600.0,7.1356,7.1356,7.1261,7.1261,603600.0
2013-12-10 10:50:00,7.49,7.5,7.48,7.48,457200.0,7.1261,7.1356,7.1166,7.1166,457200.0
2013-12-10 11:00:00,7.48,7.48,7.46,7.47,578400.0,7.1166,7.1166,7.0976,7.1071,578400.0
2013-12-10 11:10:00,7.47,7.48,7.45,7.47,450000.0,7.1071,7.1166,7.0881,7.1071,450000.0
2013-12-10 11:20:00,7.47,7.48,7.46,7.46,460800.0,7.1071,7.1166,7.0976,7.0976,460800.0
2013-12-10 11:30:00,7.46,7.46,7.44,7.45,770400.0,7.0976,7.0976,7.0786,7.0881,770400.0
2013-12-10 11:40:00,7.45,7.46,7.45,7.45,488400.0,7.0881,7.0976,7.0881,7.0881,488400.0
2013-12-10 11:50:00,7.45,7.45,7.43,7.44,490800.0,7.0881,7.0881,7.069,7.0786,490800.0
2013-12-10 12:00:00,7.44,7.44,7.42,7.43,3578400.0,7.0786,7.0786,7.0595,7.069,3578400.0
2013-12-10 12:10:00,7.43,7.45,7.43,7.44,1172400.0,7.069,7.0881,7.069,7.0786,1172400.0
2013-12-10 12:20:00,7.44,7.46,7.44,7.45,415200.0,7.0786,7.0976,7.0786,7.0881,415200.0
2013-12-10 12:30:00,7.45,7.45,7.44,7.44,424800.0,7.0881,7.0881,7.0786,7.0786,424800.0
2013-12-10 12:40:00,7.44,7.45,7.44,7.45,392400.0,7.0786,7.0881,7.0786,7.0881,392400.0
2013-12-10 12:50:00,7.45,7.47,7.45,7.46,512400.0,7.0881,7.1071,7.0881,7.0976,512400.0
2013-12-10 13:00:00,7.46,7.47,7.46,7.46,465600.0,7.0976,7.1071,7.0976,7.0976,465600.0
2013-12-10 13:10:00,7.46,7.47,7.46,7.46,121200.0,7.0976,7.1071,7.0976,7.0976,121200.0
2013-12-10 13:20:00,7.46,7.46,7.44,7.44,694800.0,7.0976,7.0976,7.0786,7.0786,694800.0
2013-12-10 13:30:00,7.44,7.45,7.44,7.45,313200.0,7.0786,7.0881,7.0786,7.0881,313200.0
2013-12-10 13:40:00,7.45,7.45,7.44,7.44,294000.0,7.0881,7.0881,7.0786,7.0786,294000.0
2013-12-10 13:50:00,7.45,7.45,7.42,7.43,1216800.0,7.0881,7.0881,7.0595,7.069,1216800.0
2013-12-10 14:00:00,7.43,7.45,7.42,7.45,459600.0,7.069,7.0881,7.0595,7.0881,459600.0
2013-12-10 14:10:00,7.44,7.45,7.44,7.44,186000.0,7.0786,7.0881,7.0786,7.0786,186000.0
2013-12-10 14:20:00,7.44,7.44,7.43,7.44,390000.0,7.0786,7.0786,7.069,7.0786,390000.0
2013-12-10 14:30:00,7.44,7.45,7.43,7.45,423600.0,7.0786,7.0881,7.069,7.0881,423600.0
2013-12-10 14:40:00,7.45,7.45,7.43,7.43,360000.0,7.0881,7.0881,7.069,7.069,360000.0
2013-12-10 14:50:00,7.43,7.45,7.43,7.45,428400.0,7.069,7.0881,7.069,7.0881,428400.0
2013-12-10 15:00:00,7.45,7.47,7.45,7.46,630000.0,7.0881,7.1071,7.0881,7.0976,630000.0
2013-12-10 15:10:00,7.46,7.47,7.45,7.45,595200.0,7.0976,7.1071,7.0881,7.0881,595200.0
2013-12-10 15:20:00,7.45,7.47,7.45,7.47,678000.0,7.0881,7.1071,7.0881,7.1071,678000.0
2013-12-10 15:30:00,7.47,7.47,7.45,7.45,312000.0,7.1071,7.1071,7.0881,7.0881,312000.0
2013-12-10 15:40:00,7.46,7.46,7.44,7.44,546000.0,7.0976,7.0976,7.0786,7.0786,546000.0
2013-12-10 15:50:00,7.44,7.44,7.43,7.43,1294800.0,7.0786,7.0786,7.069,7.069,1294800.0
2013-12-11 09:30:00,7.44,7.44,7.41,7.41,1087200.0,7.0786,7.0786,7.05,7.05,1087200.0
2013-12-11 09:40:00,7.41,7.41,7.36,7.37,1537200.0,7.05,7.05,7.0025,7.012,1537200.0
2013-12-11 09:50:00,7.37,7.38,7.34,7.37,1244400.0,7.012,7.0215,6.9834,7.012,1244400.0
2013-12-11 10:00:00,7.37,7.37,7.32,7.33,1699200.0,7.012,7.012,6.9644,6.9739,1699200.0
2013-12-11 10:10:00,7.33,7.35,7.32,7.32,422400.0,6.9739,6.9929,6.9644,6.9644,422400.0
2013-12-11 10:20:00,7.32,7.35,7.3,7.3,1333200.0,6.9644,6.9929,6.9454,6.9454,1333200.0
2013-12-11 10:30:00,7.3,7.32,7.3,7.31,1342800.0,6.9454,6.9644,6.9454,6.9549,1342800.0
2013-12-11 10:40:00,7.32,7.32,7.3,7.3,602400.0,6.9644,6.9644,6.9454,6.9454,602400.0
2013-12-11 10:50:00,7.31,7.33,7.3,7.33,609600.0,6.9549,6.9739,6.9454,6.9739,609600.0
2013-12-11 11:00:00,7.33,7.33,7.31,7.32,585600.0,6.9739,6.9739,6.9549,6.9644,585600.0
2013-12-11 11:10:00,7.32,7.33,7.3,7.3,890400.0,6.9644,6.9739,6.9454,6.9454,890400.0
2013-12-11 11:20:00,7.3,7.3,7.28,7.3,1148400.0,6.9454,6.9454,6.9263,6.9454,1148400.0
2013-12-11 11:30:00,7.29,7.3,7.27,7.28,577200.0,6.9359,6.9454,6.9168,6.9263,577200.0
2013-12-11 11:40:00,7.28,7.29,7.28,7.29,452400.0,6.9263,6.9359,6.9263,6.9359,452400.0
2013-12-11 11:50:00,7.29,7.29,7.27,7.29,658800.0,6.9359,6.9359,6.9168,6.9359,658800.0
2013-12-11 12:00:00,7.29,7.29,7.26,7.27,645600.0,6.9359,6.9359,6.9073,6.9168,645600.0
2013-12-11 12:10:00,7.27,7.27,7.24,7.25,865200.0,6.9168,6.9168,6.8883,6.8978,865200.0
2013-12-11 12:20:00,7.25,7.25,7.23,7.24,999600.0,6.8978,6.8978,6.8788,6.8883,999600.0
2013-12-11 12:30:00,7.24,7.26,7.23,7.26,572400.0,6.8883,6.9073,6.8788,6.9073,572400.0
2013-12-11 12:40:00,7.26,7.27,7.26,7.26,244800.0,6.9073,6.9168,6.9073,6.9073,244800.0
2013-12-11 12:50:00,7.26,7.26,7.25,7.26,621600.0,6.9073,6.9073,6.8978,6.9073,621600.0
2013-12-11 13:00:00,7.26,7.28,7.26,7.28,1158000.0,6.9073,6.9263,6.9073,6.9263,1158000.0
2013-12-11 13:10:00,7.28,7.29,7.26,7.26,972000.0,6.9263,6.9359,6.9073,6.9073,972000.0
2013-12-11 13:20:00,7.26,7.26,7.25,7.25,829200.0,6.9073,6.9073,6.8978,6.8978,829200.0
2013-12-11 13:30:00,7.25,7.28,7.25,7.28,1245600.0,6.8978,6.9263,6.8978,6.9263,1245600.0
2013-12-11 13:40:00,7.28,7.3,7.27,7.29,1221600.0,6.9263,6.9454,6.9168,6.9359,1221600.0
2013-12-11 13:50:00,7.28,7.3,7.28,7.3,642000.0,6.9263,6.9454,6.9263,6.9454,642000.0
2013-12-11 14:00:00,7.3,7.3,7.27,7.27,356400.0,6.9454,6.9454,6.9168,6.9168,356400.0
2013-12-11 14:10:00,7.27,7.28,7.25,7.25,658800.0,6.9168,6.9263,6.8978,6.8978,658800.0
2013-12-11 14:20:00,7.25,7.26,7.25,7.26,403200.0,6.8978,6.9073,6.8978,6.9073,403200.0
2013-12-11 14:30:00,7.26,7.26,7.24,7.25,244800.0,6.9073,6.9073,6.8883,6.8978,244800.0
2013-12-11 14:40:00,7.25,7.27,7.24,7.27,817200.0,6.8978,6.9168,6.8883,6.9168,817200.0
2013-12-11 14:50:00,7.27,7.27,7.23,7.24,622800.0,6.9168,6.9168,6.8788,6.8883,622800.0
2013-12-11 15:00:00,7.24,7.25,7.23,7.23,714000.0,6.8883,6.8978,6.8788,6.8788,714000.0
2013-12-11 15:10:00,7.23,7.24,7.2,7.21,1302000.0,6.8788,6.8883,6.8502,6.8597,1302000.0
2013-12-11 15:20:00,7.21,7.22,7.19,7.2,1096800.0,6.8597,6.8693,6.8407,6.8502,1096800.0
2013-12-11 15:30:00,7.2,7.21,7.18,7.18,934800.0,6.8502,6.8597,6.8312,6.8312,934800.0
2013-12-11 15:40:00,7.18,7.19,7.15,7.17,2035200.0,6.8312,6.8407,6.8027,6.8217,2035200.0
2013-12-11 15:50:00,7.17,7.19,7.15,7.18,2731200.0,6.8217,6.8407,6.8027,6.8312,2731200.0
2013-12-12 09:30:00,7.17,7.19,7.15,7.18,8036400.0,6.8217,6.8407,6.8027,6.8312,8036400.0
2013-12-12 09:40:00,7.18,7.19,7.14,7.14,2221200.0,6.8312,6.8407,6.7931,6.7931,2221200.0
2013-12-12 09:50:00,7.14,7.16,7.12,7.14,1532400.0,6.7931,6.8122,6.7741,6.7931,1532400.0
2013-12-12 10:00:00,7.13,7.16,7.13,7.14,922800.0,6.7836,6.8122,6.7836,6.7931,922800.0
2013-12-12 10:10:00,7.14,7.14,7.1,7.11,1836000.0,6.7931,6.7931,6.7551,6.7646,1836000.0
2013-12-12 10:20:00,7.11,7.14,7.11,7.13,985200.0,6.7646,6.7931,6.7646,6.7836,985200.0
2013-12-12 10:30:00,7.13,7.15,7.12,7.15,1176000.0,6.7836,6.8027,6.7741,6.8027,1176000.0
2013-12-12 10:40:00,7.15,7.15,7.13,7.15,975600.0,6.8027,6.8027,6.7836,6.8027,975600.0
2013-12-12 10:50:00,7.15,7.16,7.13,7.14,1288800.0,6.8027,6.8122,6.7836,6.7931,1288800.0
2013-12-12 11:00:00,7.14,7.17,7.14,7.17,1108800.0,6.7931,6.8217,6.7931,6.8217,1108800.0
2013-12-12 11:10:00,7.17,7.18,7.15,7.16,964800.0,6.8217,6.8312,6.8027,6.8122,964800.0
2013-12-12 11:20:00,7.16,7.17,7.12,7.13,1743600.0,6.8122,6.8217,6.7741,6.7836,1743600.0
2013-12-12 11:30:00,7.13,7.14,7.13,7.14,961200.0,6.7836,6.7931,6.7836,6.7931,961200.0
2013-12-12 11:40:00,7.14,7.14,7.12,7.13,531600.0,6.7931,6.7931,6.7741,6.7836,531600.0
2013-12-12 11:50:00,7.13,7.14,7.12,7.12,448800.0,6.7836,6.7931,6.7741,6.7741,448800.0
2013-12-12 12:00:00,7.12,7.12,7.1,7.11,916800.0,6.7741,6.7741,6.7551,6.7646,916800.0
2013-12-12 12:10:00,7.11,7.13,7.1,7.11,662400.0,6.7646,6.7836,6.7551,6.7646,662400.0
2013-12-12 12:20:00,7.11,7.11,7.06,7.08,1580400.0,6.7646,6.7646,6.717,6.7361,1580400.0
2013-12-12 12:30:00,7.08,7.09,7.07,7.08,517200.0,6.7361,6.7456,6.7265,6.7361,517200.0
2013-12-12 12:40:00,7.08,7.1,7.07,7.09,795600.0,6.7361,6.7551,6.7265,6.7456,795600.0
2013-12-12 12:50:00,7.09,7.1,7.09,7.09,714000.0,6.7456,6.7551,6.7456,6.7456,714000.0
2013-12-12 13:00:00,7.09,7.12,7.09,7.11,516000.0,6.7456,6.7741,6.7456,6.7646,516000.0
2013-12-12 13:10:00,7.11,7.13,7.11,7.12,392400.0,6.7646,6.7836,6.7646,6.7741,392400.0
2013-12-12 13:20:00,7.12,7.13,7.11,7.12,254400.0,6.7741,6.7836,6.7646,6.7741,254400.0
2013-12-12 13:30:00,7.12,7.13,7.11,7.13,451200.0,6.7741,6.7836,6.7646,6.7836,451200.0
2013-12-12 13:40:00,7.13,7.14,7.13,7.13,501600.0,6.7836,6.7931,6.7836,6.7836,501600.0
2013-12-12 13:50:00,7.13,7.13,7.12,7.13,644400.0,6.7836,6.7836,6.7741,6.7836,644400.0
2013-12-12 14:00:00,7.13,7.16,7.13,7.16,1002000.0,6.7836,6.8122,6.7836,6.8122,1002000.0
2013-12-12 14:10:00,7.16,7.17,7.15,7.16,798000.0,6.8122,6.8217,6.8027,6.8122,798000.0
2013-12-12 14:20:00,7.16,7.18,7.16,7.17,1018800.0,6.8122,6.8312,6.8122,6.8217,1018800.0
2013-12-12 14:30:00,7.17,7.17,7.15,7.15,795600.0,6.8217,6.8217,6.8027,6.8027,795600.0
2013-12-12 14:40:00,7.15,7.16,7.15,7.15,868800.0,6.8027,6.8122,6.8027,6.8027,868800.0
2013-12-12 14:50:00,7.15,7.19,7.15,7.18,979200.0,6.8027,6.8407,6.8027,6.8312,979200.0
2013-12-12 15:00:00,7.18,7.18,7.15,7.15,1088400.0,6.8312,6.8312,6.8027,6.8027,1088400.0
2013-12-12 15:10:00,7.15,7.16,7.14,7.15,681600.0,6.8027,6.8122,6.7931,6.8027,681600.0
2013-12-12 15:20:00,7.15,7.18,7.14,7.17,782400.0,6.8027,6.8312,6.7931,6.8217,782400.0
2013-12-12 15:30:00,7.17,7.17,7.14,7.14,636000.0,6.8217,6.8217,6.7931,6.7931,636000.0
2013-12-12 15:40:00,7.14,7.14,7.12,7.12,2358000.0,6.7931,6.7931,6.7741,6.7741,2358000.0
2013-12-12 15:50:00,7.12,7.12,7.09,7.11,9589200.0,6.7741,6.7741,6.7456,6.7646,9589200.0
2013-12-13 09:30:00,7.15,7.17,7.14,7.16,697200.0,6.8027,6.8217,6.7931,6.8122,697200.0
2013-12-13 09:40:00,7.16,7.16,7.11,7.12,1040400.0,6.8122,6.8122,6.7646,6.7741,1040400.0
2013-12-13 09:50:00,7.13,7.13,7.09,7.09,915600.0,6.7836,6.7836,6.7456,6.7456,915600.0
2013-12-13 10:00:00,7.1,7.12,7.09,7.11,727200.0,6.7551,6.7741,6.7456,6.7646,727200.0
2013-12-13 10:10:00,7.11,7.12,7.07,7.08,1101600.0,6.7646,6.7741,6.7265,6.7361,1101600.0
2013-12-13 10:20:00,7.07,7.09,7.06,7.08,2223600.0,6.7265,6.7456,6.717,6.7361,2223600.0
2013-12-13 10:30:00,7.09,7.11,7.09,7.11,660000.0,6.7456,6.7646,6.7456,6.7646,660000.0
2013-12-13 10:40:00,7.11,7.11,7.09,7.09,667200.0,6.7646,6.7646,6.7456,6.7456,667200.0
2013-12-13 10:50:00,7.09,7.11,7.09,7.1,446400.0,6.7456,6.7646,6.7456,6.7551,446400.0
2013-12-13 11:00:00,7.1,7.11,7.08,7.08,1020000.0,6.7551,6.7646,6.7361,6.7361,1020000.0
2013-12-13 11:10:00,7.08,7.11,7.08,7.11,820800.0,6.7361,6.7646,6.7361,6.7646,820800.0
2013-12-13 11:20:00,7.11,7.11,7.09,7.09,469200.0,6.7646,6.7646,6.7456,6.7456,469200.0
2013-12-13 11:30:00,7.09,7.1,7.08,7.1,386400.0,6.7456,6.7551,6.7361,6.7551,386400.0
2013-12-13 11:40:00,7.1,7.11,7.09,7.09,520800.0,6.7551,6.7646,6.7456,6.7456,520800.0
2013-12-13 11:50:00,7.09,7.11,7.09,7.11,225600.0,6.7456,6.7646,6.7456,6.7646,225600.0
2013-12-13 12:00:00,7.11,7.11,7.09,7.1,645600.0,6.7646,6.7646,6.7456,6.7551,645600.0
2013-12-13 12:10:00,7.09,7.11,7.09,7.11,328800.0,6.7456,6.7646,6.7456,6.7646,328800.0
2013-12-13 12:20:00,7.11,7.13,7.11,7.13,655200.0,6.7646,6.7836,6.7646,6.7836,655200.0
2013-12-13 12:30:00,7.14,7.14,7.13,7.13,547200.0,6.7931,6.7931,6.7836,6.7836,547200.0
2013-12-13 12:40:00,7.13,7.13,7.12,7.12,702000.0,6.7836,6.7836,6.7741,6.7741,702000.0
2013-12-13 12:50:00,7.12,7.13,7.11,7.12,244800.0,6.7741,6.7836,6.7646,6.7741,244800.0
2013-12-13 13:00:00,7.12,7.13,7.12,7.12,369600.0,6.7741,6.7836,6.7741,6.7741,369600.0
2013-12-13 13:10:00,7.12,7.14,7.12,7.13,274800.0,6.7741,6.7931,6.7741,6.7836,274800.0
2013-12-13 13:20:00,7.13,7.14,7.13,7.13,464400.0,6.7836,6.7931,6.7836,6.7836,464400.0
2013-12-13 13:30:00,7.14,7.15,7.13,7.14,757200.0,6.7931,6.8027,6.7836,6.7931,757200.0
2013-12-13 13:40:00,7.14,7.14,7.13,7.14,656400.0,6.7931,6.7931,6.7836,6.7931,656400.0
2013-12-13 13:50:00,7.14,7.14,7.12,7.13,326400.0,6.7931,6.7931,6.7741,6.7836,326400.0
2013-12-13 14:00:00,7.13,7.13,7.09,7.1,1102800.0,6.7836,6.7836,6.7456,6.7551,1102800.0
2013-12-13 14:10:00,7.1,7.1,7.07,7.08,686400.0,6.7551,6.7551,6.7265,6.7361,686400.0
2013-12-13 14:20:00,7.08,7.08,7.06,7.07,351600.0,6.7361,6.7361,6.717,6.7265,351600.0
2013-12-13 14:30:00,7.07,7.09,7.07,7.09,184800.0,6.7265,6.7456,6.7265,6.7456,184800.0
2013-12-13 14:40:00,7.09,7.1,7.08,7.1,310800.0,6.7456,6.7551,6.7361,6.7551,310800.0
2013-12-13 14:50:00,7.1,7.12,7.09,7.11,891600.0,6.7551,6.7741,6.7456,6.7646,891600.0
2013-12-13 15:00:00,7.12,7.12,7.11,7.12,651600.0,6.7741,6.7741,6.7646,6.7741,651600.0
2013-12-13 15:10:00,7.12,7.13,7.12,7.13,702000.0,6.7741,6.7836,6.7741,6.7836,702000.0
2013-12-13 15:20:00,7.13,7.15,7.13,7.14,790800.0,6.7836,6.8027,6.7836,6.7931,790800.0
2013-12-13 15:30:00,7.14,7.15,7.11,7.11,1120800.0,6.7931,6.8027,6.7646,6.7646,1120800.0
2013-12-13 15:40:00,7.11,7.13,7.11,7.12,793200.0,6.7646,6.7836,6.7646,6.7741,793200.0
2013-12-13 15:50:00,7.12,7.13,7.09,7.1,2096400.0,6.7741,6.7836,6.7456,6.7551,2096400.0
2013-12-16 09:30:00,7.2,7.29,7.2,7.27,2539200.0,6.8502,6.9359,6.8502,6.9168,2539200.0
2013-12-16 09:40:00,7.27,7.3,7.26,7.28,1299600.0,6.9168,6.9454,6.9073,6.9263,1299600.0
2013-12-16 09:50:00,7.28,7.3,7.28,7.29,1118400.0,6.9263,6.9454,6.9263,6.9359,1118400.0
2013-12-16 10:00:00,7.29,7.3,7.27,7.28,937200.0,6.9359,6.9454,6.9168,6.9263,937200.0
2013-12-16 10:10:00,7.28,7.28,7.26,7.27,692400.0,6.9263,6.9263,6.9073,6.9168,692400.0
2013-12-16 10:20:00,7.27,7.28,7.26,7.27,1300800.0,6.9168,6.9263,6.9073,6.9168,1300800.0
2013-12-16 10:30:00,7.27,7.28,7.24,7.24,1514400.0,6.9168,6.9263,6.8883,6.8883,1514400.0
2013-12-16 10:40:00,7.24,7.25,7.24,7.25,840000.0,6.8883,6.8978,6.8883,6.8978,840000.0
2013-12-16 10:50:00,7.24,7.26,7.24,7.25,482400.0,6.8883,6.9073,6.8883,6.8978,482400.0
2013-12-16 11:00:00,7.25,7.25,7.23,7.23,931200.0,6.8978,6.8978,6.8788,6.8788,931200.0
2013-12-16 11:10:00,7.23,7.26,7.23,7.24,795600.0,6.8788,6.9073,6.8788,6.8883,795600.0
2013-12-16 11:20:00,7.25,7.26,7.24,7.26,727200.0,6.8978,6.9073,6.8883,6.9073,727200.0
2013-12-16 11:30:00,7.26,7.26,7.24,7.24,510000.0,6.9073,6.9073,6.8883,6.8883,510000.0
2013-12-16 11:40:00,7.24,7.26,7.24,7.25,426000.0,6.8883,6.9073,6.8883,6.8978,426000.0
2013-12-16 11:50:00,7.25,7.26,7.25,7.26,367200.0,6.8978,6.9073,6.8978,6.9073,367200.0
2013-12-16 12:00:00,7.26,7.26,7.23,7.24,786000.0,6.9073,6.9073,6.8788,6.8883,786000.0
2013-12-16 12:10:00,7.24,7.25,7.23,7.23,764400.0,6.8883,6.8978,6.8788,6.8788,764400.0
2013-12-16 12:20:00,7.23,7.24,7.22,7.23,568800.0,6.8788,6.8883,6.8693,6.8788,568800.0
2013-12-16 12:30:00,7.23,7.25,7.23,7.24,552000.0,6.8788,6.8978,6.8788,6.8883,552000.0
2013-12-16 12:40:00,7.24,7.25,7.23,7.24,505200.0,6.8883,6.8978,6.8788,6.8883,505200.0
2013-12-16 12:50:00,7.24,7.25,7.23,7.23,388800.0,6.8883,6.8978,6.8788,6.8788,388800.0
2013-12-16 13:00:00,7.23,7.24,7.2,7.22,925200.0,6.8788,6.8883,6.8502,6.8693,925200.0
2013-12-16 13:10:00,7.22,7.22,7.21,7.22,496800.0,6.8693,6.8693,6.8597,6.8693,496800.0
2013-12-16 13:20:00,7.22,7.24,7.2,7.23,456000.0,6.8693,6.8883,6.8502,6.8788,456000.0
2013-12-16 13:30:00,7.23,7.23,7.23,7.23,308400.0,6.8788,6.8788,6.8788,6.8788,308400.0
2013-12-16 13:40:00,7.23,7.24,7.22,7.23,369600.0,6.8788,6.8883,6.8693,6.8788,369600.0
2013-12-16 13:50:00,7.23,7.26,7.23,7.25,460800.0,6.8788,6.9073,6.8788,6.8978,460800.0
2013-12-16 14:00:00,7.26,7.27,7.25,7.26,1011600.0,6.9073,6.9168,6.8978,6.9073,1011600.0
2013-12-16 14:10:00,7.26,7.27,7.26,7.26,242400.0,6.9073,6.9168,6.9073,6.9073,242400.0
2013-12-16 14:20:00,7.26,7.27,7.26,7.26,182400.0,6.9073,6.9168,6.9073,6.9073,182400.0
2013-12-16 14:30:00,7.26,7.27,7.25,7.25,493200.0,6.9073,6.9168,6.8978,6.8978,493200.0
2013-12-16 14:40:00,7.25,7.26,7.25,7.25,315600.0,6.8978,6.9073,6.8978,6.8978,315600.0
2013-12-16 14:50:00,7.25,7.27,7.25,7.26,229200.0,6.8978,6.9168,6.8978,6.9073,229200.0
2013-12-16 15:00:00,7.26,7.26,7.25,7.26,364800.0,6.9073,6.9073,6.8978,6.9073,364800.0
2013-12-16 15:10:00,7.26,7.27,7.25,7.26,591600.0,6.9073,6.9168,6.8978,6.9073,591600.0
2013-12-16 15:20:00,7.26,7.26,7.24,7.24,1269600.0,6.9073,6.9073,6.8883,6.8883,1269600.0
2013-12-16 15:30:00,7.24,7.25,7.23,7.24,559200.0,6.8883,6.8978,6.8788,6.8883,559200.0
2013-12-16 15:40:00,7.24,7.26,7.24,7.25,974400.0,6.8883,6.9073,6.8883,6.8978,974400.0
2013-12-16 15:50:00,7.24,7.25,7.23,7.23,1612800.0,6.8883,6.8978,6.8788,6.8788,1612800.0
2013-12-17 09:30:00,7.25,7.26,7.18,7.19,1220400.0,6.8978,6.9073,6.8312,6.8407,1220400.0
2013-12-17 09:40:00,7.19,7.19,7.17,7.18,1204800.0,6.8407,6.8407,6.8217,6.8312,1204800.0
2013-12-17 09:50:00,7.18,7.21,7.16,7.2,1315200.0,6.8312,6.8597,6.8122,6.8502,1315200.0
2013-12-17 10:00:00,7.2,7.21,7.19,7.21,1047600.0,6.8502,6.8597,6.8407,6.8597,1047600.0
2013-12-17 10:10:00,7.21,7.22,7.18,7.19,1176000.0,6.8597,6.8693,6.8312,6.8407,1176000.0
2013-12-17 10:20:00,7.19,7.2,7.18,7.19,1245600.0,6.8407,6.8502,6.8312,6.8407,1245600.0
2013-12-17 10:30:00,7.19,7.2,7.17,7.2,1989600.0,6.8407,6.8502,6.8217,6.8502,1989600.0
2013-12-17 10:40:00,7.2,7.2,7.15,7.15,944400.0,6.8502,6.8502,6.8027,6.8027,944400.0
2013-12-17 10:50:00,7.15,7.15,7.13,7.15,796800.0,6.8027,6.8027,6.7836,6.8027,796800.0
2013-12-17 11:00:00,7.15,7.15,7.12,7.14,427200.0,6.8027,6.8027,6.7741,6.7931,427200.0
2013-12-17 11:10:00,7.14,7.14,7.13,7.14,296400.0,6.7931,6.7931,6.7836,6.7931,296400.0
2013-12-17 11:20:00,7.14,7.15,7.12,7.12,706800.0,6.7931,6.8027,6.7741,6.7741,706800.0
2013-12-17 11:30:00,7.12,7.13,7.12,7.13,430800.0,6.7741,6.7836,6.7741,6.7836,430800.0
2013-12-17 11:40:00,7.14,7.15,7.13,7.15,366000.0,6.7931,6.8027,6.7836,6.8027,366000.0
2013-12-17 11:50:00,7.15,7.15,7.14,7.15,486000.0,6.8027,6.8027,6.7931,6.8027,486000.0
2013-12-17 12:00:00,7.15,7.15,7.14,7.14,236400.0,6.8027,6.8027,6.7931,6.7931,236400.0
2013-12-17 12:10:00,7.14,7.16,7.14,7.16,494400.0,6.7931,6.8122,6.7931,6.8122,494400.0
2013-12-17 12:20:00,7.16,7.16,7.15,7.15,325200.0,6.8122,6.8122,6.8027,6.8027,325200.0
2013-12-17 12:30:00,7.15,7.16,7.15,7.15,289200.0,6.8027,6.8122,6.8027,6.8027,289200.0
2013-12-17 12:40:00,7.15,7.17,7.15,7.17,153600.0,6.8027,6.8217,6.8027,6.8217,153600.0
2013-12-17 12:50:00,7.17,7.18,7.17,7.17,516000.0,6.8217,6.8312,6.8217,6.8217,516000.0
2013-12-17 13:00:00,7.17,7.18,7.17,7.17,144000.0,6.8217,6.8312,6.8217,6.8217,144000.0
2013-12-17 13:10:00,7.17,7.18,7.17,7.17,150000.0,6.8217,6.8312,6.8217,6.8217,150000.0
2013-12-17 13:20:00,7.17,7.18,7.17,7.18,278400.0,6.8217,6.8312,6.8217,6.8312,278400.0
2013-12-17 13:30:00,7.18,7.18,7.17,7.18,187200.0,6.8312,6.8312,6.8217,6.8312,187200.0
2013-12-17 13:40:00,7.18,7.18,7.16,7.16,430800.0,6.8312,6.8312,6.8122,6.8122,430800.0
2013-12-17 13:50:00,7.16,7.17,7.16,7.17,165600.0,6.8122,6.8217,6.8122,6.8217,165600.0
2013-12-17 14:00:00,7.17,7.21,7.17,7.21,336000.0,6.8217,6.8597,6.8217,6.8597,336000.0
2013-12-17 14:10:00,7.21,7.22,7.21,7.21,819600.0,6.8597,6.8693,6.8597,6.8597,819600.0
2013-12-17 14:20:00,7.21,7.22,7.21,7.21,235200.0,6.8597,6.8693,6.8597,6.8597,235200.0
2013-12-17 14:30:00,7.21,7.21,7.18,7.18,880800.0,6.8597,6.8597,6.8312,6.8312,880800.0
2013-12-17 14:40:00,7.18,7.19,7.18,7.19,639600.0,6.8312,6.8407,6.8312,6.8407,639600.0
2013-12-17 14:50:00,7.19,7.19,7.18,7.18,487200.0,6.8407,6.8407,6.8312,6.8312,487200.0
2013-12-17 15:00:00,7.18,7.2,7.18,7.2,210000.0,6.8312,6.8502,6.8312,6.8502,210000.0
2013-12-17 15:10:00,7.2,7.2,7.19,7.2,432000.0,6.8502,6.8502,6.8407,6.8502,432000.0
2013-12-17 15:20:00,7.2,7.21,7.2,7.2,483600.0,6.8502,6.8597,6.8502,6.8502,483600.0
2013-12-17 15:30:00,7.2,7.2,7.18,7.19,553200.0,6.8502,6.8502,6.8312,6.8407,553200.0
2013-12-17 15:40:00,7.19,7.19,7.17,7.18,784800.0,6.8407,6.8407,6.8217,6.8312,784800.0
2013-12-17 15:50:00,7.18,7.18,7.16,7.16,954000.0,6.8312,6.8312,6.8122,6.8122,954000.0
2013-12-18 09:30:00,7.2,7.21,7.18,7.2,1196400.0,6.8502,6.8597,6.8312,6.8502,1196400.0
2013-12-18 09:40:00,7.21,7.22,7.2,7.21,1393200.0,6.8597,6.8693,6.8502,6.8597,1393200.0
2013-12-18 09:50:00,7.21,7.21,7.18,7.19,1201200.0,6.8597,6.8597,6.8312,6.8407,1201200.0
2013-12-18 10:00:00,7.19,7.21,7.18,7.21,567600.0,6.8407,6.8597,6.8312,6.8597,567600.0
2013-12-18 10:10:00,7.21,7.21,7.2,7.2,979200.0,6.8597,6.8597,6.8502,6.8502,979200.0
2013-12-18 10:20:00,7.2,7.21,7.2,7.2,775200.0,6.8502,6.8597,6.8502,6.8502,775200.0
2013-12-18 10:30:00,7.2,7.21,7.2,7.21,1328400.0,6.8502,6.8597,6.8502,6.8597,1328400.0
2013-12-18 10:40:00,7.21,7.21,7.18,7.19,2596800.0,6.8597,6.8597,6.8312,6.8407,2596800.0
2013-12-18 10:50:00,7.19,7.19,7.16,7.18,2080800.0,6.8407,6.8407,6.8122,6.8312,2080800.0
2013-12-18 11:00:00,7.18,7.19,7.18,7.19,831600.0,6.8312,6.8407,6.8312,6.8407,831600.0
2013-12-18 11:10:00,7.19,7.19,7.18,7.19,598800.0,6.8407,6.8407,6.8312,6.8407,598800.0
2013-12-18 11:20:00,7.19,7.19,7.18,7.18,638400.0,6.8407,6.8407,6.8312,6.8312,638400.0
2013-12-18 11:30:00,7.18,7.18,7.17,7.17,927600.0,6.8312,6.8312,6.8217,6.8217,927600.0
2013-12-18 11:40:00,7.17,7.17,7.14,7.14,1101600.0,6.8217,6.8217,6.7931,6.7931,1101600.0
2013-12-18 11:50:00,7.14,7.15,7.14,7.14,964800.0,6.7931,6.8027,6.7931,6.7931,964800.0
2013-12-18 12:00:00,7.15,7.15,7.14,7.15,576000.0,6.8027,6.8027,6.7931,6.8027,576000.0
2013-12-18 12:10:00,7.15,7.16,7.15,7.15,478800.0,6.8027,6.8122,6.8027,6.8027,478800.0
2013-12-18 12:20:00,7.15,7.16,7.15,7.16,276000.0,6.8027,6.8122,6.8027,6.8122,276000.0
2013-12-18 12:30:00,7.16,7.16,7.14,7.15,321600.0,6.8122,6.8122,6.7931,6.8027,321600.0
2013-12-18 12:40:00,7.15,7.15,7.14,7.14,488400.0,6.8027,6.8027,6.7931,6.7931,488400.0
2013-12-18 12:50:00,7.14,7.15,7.13,7.13,687600.0,6.7931,6.8027,6.7836,6.7836,687600.0
2013-12-18 13:00:00,7.13,7.13,7.1,7.12,985200.0,6.7836,6.7836,6.7551,6.7741,985200.0
2013-12-18 13:10:00,7.12,7.12,7.07,7.09,1131600.0,6.7741,6.7741,6.7265,6.7456,1131600.0
2013-12-18 13:20:00,7.09,7.11,7.08,7.1,566400.0,6.7456,6.7646,6.7361,6.7551,566400.0
2013-12-18 13:30:00,7.11,7.11,7.09,7.1,565200.0,6.7646,6.7646,6.7456,6.7551,565200.0
2013-12-18 13:40:00,7.1,7.11,7.1,7.11,427200.0,6.7551,6.7646,6.7551,6.7646,427200.0
2013-12-18 13:50:00,7.11,7.17,7.11,7.15,868800.0,6.7646,6.8217,6.7646,6.8027,868800.0
2013-12-18 14:00:00,7.13,7.34,7.01,7.31,3987600.0,6.7836,6.9834,6.6695,6.9549,3987600.0
2013-12-18 14:10:00,7.31,7.32,7.24,7.28,3315600.0,6.9549,6.9644,6.8883,6.9263,3315600.0
2013-12-18 14:20:00,7.28,7.33,7.27,7.3,2448000.0,6.9263,6.9739,6.9168,6.9454,2448000.0
2013-12-18 14:30:00,7.31,7.42,7.3,7.42,2596800.0,6.9549,7.0595,6.9454,7.0595,2596800.0
2013-12-18 14:40:00,7.42,7.42,7.36,7.36,1732800.0,7.0595,7.0595,7.0025,7.0025,1732800.0
2013-12-18 14:50:00,7.36,7.4,7.35,7.39,1252800.0,7.0025,7.0405,6.9929,7.031,1252800.0
2013-12-18 15:00:00,7.39,7.4,7.37,7.39,829200.0,7.031,7.0405,7.012,7.031,829200.0
2013-12-18 15:10:00,7.39,7.47,7.39,7.46,2588400.0,7.031,7.1071,7.031,7.0976,2588400.0
2013-12-18 15:20:00,7.46,7.48,7.42,7.44,1310400.0,7.0976,7.1166,7.0595,7.0786,1310400.0
2013-12-18 15:30:00,7.44,7.5,7.43,7.5,2260800.0,7.0786,7.1356,7.069,7.1356,2260800.0
2013-12-18 15:40:00,7.5,7.52,7.47,7.48,2542800.0,7.1356,7.1547,7.1071,7.1166,2542800.0
2013-12-18 15:50:00,7.48,7.54,7.48,7.53,4004400.0,7.1166,7.1737,7.1166,7.1642,4004400.0
2013-12-19 09:30:00,7.47,7.5,7.45,7.48,1617600.0,7.1071,7.1356,7.0881,7.1166,1617600.0
2013-12-19 09:40:00,7.48,7.49,7.45,7.46,1688400.0,7.1166,7.1261,7.0881,7.0976,1688400.0
2013-12-19 09:50:00,7.46,7.47,7.45,7.46,1604400.0,7.0976,7.1071,7.0881,7.0976,1604400.0
2013-12-19 10:00:00,7.48,7.48,7.44,7.45,1142400.0,7.1166,7.1166,7.0786,7.0881,1142400.0
2013-12-19 10:10:00,7.45,7.45,7.41,7.43,2221200.0,7.0881,7.0881,7.05,7.069,2221200.0
2013-12-19 10:20:00,7.43,7.46,7.43,7.45,1455600.0,7.069,7.0976,7.069,7.0881,1455600.0
2013-12-19 10:30:00,7.45,7.47,7.45,7.45,1094400.0,7.0881,7.1071,7.0881,7.0881,1094400.0
2013-12-19 10:40:00,7.45,7.49,7.45,7.48,1096800.0,7.0881,7.1261,7.0881,7.1166,1096800.0
2013-12-19 10:50:00,7.48,7.48,7.47,7.47,325200.0,7.1166,7.1166,7.1071,7.1071,325200.0
2013-12-19 11:00:00,7.47,7.48,7.46,7.47,403200.0,7.1071,7.1166,7.0976,7.1071,403200.0
2013-12-19 11:10:00,7.47,7.48,7.46,7.47,290400.0,7.1071,7.1166,7.0976,7.1071,290400.0
2013-12-19 11:20:00,7.47,7.48,7.45,7.48,644400.0,7.1071,7.1166,7.0881,7.1166,644400.0
2013-12-19 11:30:00,7.48,7.49,7.47,7.49,726000.0,7.1166,7.1261,7.1071,7.1261,726000.0
2013-12-19 11:40:00,7.49,7.49,7.48,7.48,386400.0,7.1261,7.1261,7.1166,7.1166,386400.0
2013-12-19 11:50:00,7.48,7.5,7.48,7.49,411600.0,7.1166,7.1356,7.1166,7.1261,411600.0
2013-12-19 12:00:00,7.49,7.49,7.47,7.49,421200.0,7.1261,7.1261,7.1071,7.1261,421200.0
2013-12-19 12:10:00,7.49,7.5,7.48,7.49,588000.0,7.1261,7.1356,7.1166,7.1261,588000.0
2013-12-19 12:20:00,7.49,7.51,7.49,7.5,448800.0,7.1261,7.1452,7.1261,7.1356,448800.0
2013-12-19 12:30:00,7.5,7.5,7.49,7.49,346800.0,7.1356,7.1356,7.1261,7.1261,346800.0
2013-12-19 12:40:00,7.49,7.5,7.49,7.5,450000.0,7.1261,7.1356,7.1261,7.1356,450000.0
2013-12-19 12:50:00,7.49,7.5,7.49,7.5,420000.0,7.1261,7.1356,7.1261,7.1356,420000.0
2013-12-19 13:00:00,7.5,7.51,7.48,7.51,666000.0,7.1356,7.1452,7.1166,7.1452,666000.0
2013-12-19 13:10:00,7.51,7.52,7.5,7.52,723600.0,7.1452,7.1547,7.1356,7.1547,723600.0
2013-12-19 13:20:00,7.52,7.52,7.51,7.52,465600.0,7.1547,7.1547,7.1452,7.1547,465600.0
2013-12-19 13:30:00,7.51,7.52,7.51,7.52,645600.0,7.1452,7.1547,7.1452,7.1547,645600.0
2013-12-19 13:40:00,7.52,7.52,7.5,7.51,706800.0,7.1547,7.1547,7.1356,7.1452,706800.0
2013-12-19 13:50:00,7.51,7.51,7.51,7.51,465600.0,7.1452,7.1452,7.1452,7.1452,465600.0
2013-12-19 14:00:00,7.51,7.52,7.51,7.52,276000.0,7.1452,7.1547,7.1452,7.1547,276000.0
2013-12-19 14:10:00,7.52,7.52,7.5,7.51,326400.0,7.1547,7.1547,7.1356,7.1452,326400.0
2013-12-19 14:20:00,7.51,7.51,7.48,7.48,807600.0,7.1452,7.1452,7.1166,7.1166,807600.0
2013-12-19 14:30:00,7.48,7.5,7.48,7.49,627600.0,7.1166,7.1356,7.1166,7.1261,627600.0
2013-12-19 14:40:00,7.5,7.5,7.5,7.5,543600.0,7.1356,7.1356,7.1356,7.1356,543600.0
2013-12-19 14:50:00,7.5,7.51,7.49,7.51,865200.0,7.1356,7.1452,7.1261,7.1452,865200.0
2013-12-19 15:00:00,7.51,7.53,7.51,7.51,1256400.0,7.1452,7.1642,7.1452,7.1452,1256400.0
2013-12-19 15:10:00,7.51,7.53,7.51,7.52,1345200.0,7.1452,7.1642,7.1452,7.1547,1345200.0
2013-12-19 15:20:00,7.52,7.52,7.5,7.5,802800.0,7.1547,7.1547,7.1356,7.1356,802800.0
2013-12-19 15:30:00,7.5,7.52,7.49,7.52,1238400.0,7.1356,7.1547,7.1261,7.1547,1238400.0
2013-12-19 15:40:00,7.52,7.53,7.5,7.5,2263200.0,7.1547,7.1642,7.1356,7.1356,2263200.0
2013-12-19 15:50:00,7.5,7.53,7.49,7.51,2743200.0,7.1356,7.1642,7.1261,7.1452,2743200.0
2013-12-20 09:30:00,7.53,7.6,7.52,7.58,2382000.0,7.1642,7.2308,7.1547,7.2118,2382000.0
2013-12-20 09:40:00,7.58,7.62,7.58,7.6,1658400.0,7.2118,7.2498,7.2118,7.2308,1658400.0
2013-12-20 09:50:00,7.61,7.61,7.6,7.61,859200.0,7.2403,7.2403,7.2308,7.2403,859200.0
2013-12-20 10:00:00,7.61,7.61,7.58,7.6,1143600.0,7.2403,7.2403,7.2118,7.2308,1143600.0
2013-12-20 10:10:00,7.59,7.6,7.59,7.6,696000.0,7.2213,7.2308,7.2213,7.2308,696000.0
2013-12-20 10:20:00,7.6,7.6,7.59,7.59,525600.0,7.2308,7.2308,7.2213,7.2213,525600.0
2013-12-20 10:30:00,7.59,7.62,7.59,7.62,1131600.0,7.2213,7.2498,7.2213,7.2498,1131600.0
2013-12-20 10:40:00,7.62,7.63,7.61,7.63,1209600.0,7.2498,7.2593,7.2403,7.2593,1209600.0
2013-12-20 10:50:00,7.63,7.63,7.61,7.61,766800.0,7.2593,7.2593,7.2403,7.2403,766800.0
2013-12-20 11:00:00,7.61,7.62,7.61,7.62,615600.0,7.2403,7.2498,7.2403,7.2498,615600.0
2013-12-20 11:10:00,7.62,7.63,7.62,7.63,762000.0,7.2498,7.2593,7.2498,7.2593,762000.0
2013-12-20 11:20:00,7.63,7.64,7.63,7.63,985200.0,7.2593,7.2688,7.2593,7.2593,985200.0
2013-12-20 11:30:00,7.63,7.65,7.63,7.65,526800.0,7.2593,7.2784,7.2593,7.2784,526800.0
2013-12-20 11:40:00,7.65,7.66,7.65,7.65,508800.0,7.2784,7.2879,7.2784,7.2784,508800.0
2013-12-20 11:50:00,7.65,7.66,7.65,7.66,1030800.0,7.2784,7.2879,7.2784,7.2879,1030800.0
2013-12-20 12:00:00,7.66,7.66,7.65,7.65,259200.0,7.2879,7.2879,7.2784,7.2784,259200.0
2013-12-20 12:10:00,7.65,7.66,7.65,7.66,522000.0,7.2784,7.2879,7.2784,7.2879,522000.0
2013-12-20 12:20:00,7.66,7.68,7.66,7.67,984000.0,7.2879,7.3069,7.2879,7.2974,984000.0
2013-12-20 12:30:00,7.67,7.68,7.67,7.67,297600.0,7.2974,7.3069,7.2974,7.2974,297600.0
2013-12-20 12:40:00,7.67,7.67,7.66,7.67,340800.0,7.2974,7.2974,7.2879,7.2974,340800.0
2013-12-20 12:50:00,7.67,7.68,7.67,7.67,456000.0,7.2974,7.3069,7.2974,7.2974,456000.0
2013-12-20 13:00:00,7.66,7.67,7.66,7.67,198000.0,7.2879,7.2974,7.2879,7.2974,198000.0
2013-12-20 13:10:00,7.67,7.67,7.66,7.67,480000.0,7.2974,7.2974,7.2879,7.2974,480000.0
2013-12-20 13:20:00,7.67,7.67,7.67,7.67,240000.0,7.2974,7.2974,7.2974,7.2974,240000.0
2013-12-20 13:30:00,7.67,7.67,7.66,7.66,546000.0,7.2974,7.2974,7.2879,7.2879,546000.0
2013-12-20 13:40:00,7.66,7.67,7.66,7.67,274800.0,7.2879,7.2974,7.2879,7.2974,274800.0
2013-12-20 13:50:00,7.67,7.69,7.66,7.68,802800.0,7.2974,7.3164,7.2879,7.3069,802800.0
2013-12-20 14:00:00,7.68,7.68,7.67,7.68,1176000.0,7.3069,7.3069,7.2974,7.3069,1176000.0
2013-12-20 14:10:00,7.68,7.69,7.68,7.69,535200.0,7.3069,7.3164,7.3069,7.3164,535200.0
2013-12-20 14:20:00,7.69,7.69,7.68,7.68,750000.0,7.3164,7.3164,7.3069,7.3069,750000.0
2013-12-20 14:30:00,7.68,7.68,7.67,7.68,600000.0,7.3069,7.3069,7.2974,7.3069,600000.0
2013-12-20 14:40:00,7.68,7.69,7.68,7.68,1472400.0,7.3069,7.3164,7.3069,7.3069,1472400.0
2013-12-20 14:50:00,7.68,7.68,7.67,7.68,490800.0,7.3069,7.3069,7.2974,7.3069,490800.0
2013-12-20 15:00:00,7.68,7.68,7.66,7.67,1125600.0,7.3069,7.3069,7.2879,7.2974,1125600.0
2013-12-20 15:10:00,7.67,7.67,7.67,7.67,675600.0,7.2974,7.2974,7.2974,7.2974,675600.0
2013-12-20 15:20:00,7.67,7.67,7.64,7.65,1567200.0,7.2974,7.2974,7.2688,7.2784,1567200.0
2013-12-20 15:30:00,7.65,7.66,7.64,7.66,928800.0,7.2784,7.2879,7.2688,7.2879,928800.0
2013-12-20 15:40:00,7.66,7.67,7.64,7.65,1707600.0,7.2879,7.2974,7.2688,7.2784,1707600.0
2013-12-20 15:50:00,7.65,7.65,7.62,7.64,2324400.0,7.2784,7.2784,7.2498,7.2688,2324400.0
2013-12-23 09:30:00,7.75,7.75,7.73,7.75,1906800.0,7.3735,7.3735,7.3545,7.3735,1906800.0
2013-12-23 09:40:00,7.74,7.75,7.73,7.73,1018800.0,7.364,7.3735,7.3545,7.3545,1018800.0
2013-12-23 09:50:00,7.73,7.73,7.72,7.72,718800.0,7.3545,7.3545,7.345,7.345,718800.0
2013-12-23 10:00:00,7.71,7.73,7.7,7.72,1070400.0,7.3354,7.3545,7.3259,7.345,1070400.0
2013-12-23 10:10:00,7.72,7.74,7.72,7.72,781200.0,7.345,7.364,7.345,7.345,781200.0
2013-12-23 10:20:00,7.73,7.74,7.72,7.73,405600.0,7.3545,7.364,7.345,7.3545,405600.0
2013-12-23 10:30:00,7.73,7.73,7.72,7.73,460800.0,7.3545,7.3545,7.345,7.3545,460800.0
2013-12-23 10:40:00,7.73,7.75,7.72,7.74,760800.0,7.3545,7.3735,7.345,7.364,760800.0
2013-12-23 10:50:00,7.74,7.75,7.73,7.74,494400.0,7.364,7.3735,7.3545,7.364,494400.0
2013-12-23 11:00:00,7.74,7.75,7.74,7.74,477600.0,7.364,7.3735,7.364,7.364,477600.0
2013-12-23 11:10:00,7.74,7.75,7.74,7.75,357600.0,7.364,7.3735,7.364,7.3735,357600.0
2013-12-23 11:20:00,7.75,7.75,7.74,7.75,300000.0,7.3735,7.3735,7.364,7.3735,300000.0
2013-12-23 11:30:00,7.75,7.76,7.75,7.76,776400.0,7.3735,7.383,7.3735,7.383,776400.0
2013-12-23 11:40:00,7.75,7.76,7.75,7.75,405600.0,7.3735,7.383,7.3735,7.3735,405600.0
2013-12-23 11:50:00,7.75,7.76,7.75,7.76,192000.0,7.3735,7.383,7.3735,7.383,192000.0
2013-12-23 12:00:00,7.75,7.75,7.75,7.75,328800.0,7.3735,7.3735,7.3735,7.3735,328800.0
2013-12-23 12:10:00,7.75,7.76,7.75,7.76,439200.0,7.3735,7.383,7.3735,7.383,439200.0
2013-12-23 12:20:00,7.76,7.77,7.76,7.77,246000.0,7.383,7.3925,7.383,7.3925,246000.0
2013-12-23 12:30:00,7.77,7.77,7.76,7.76,255600.0,7.3925,7.3925,7.383,7.383,255600.0
2013-12-23 12:40:00,7.76,7.76,7.76,7.76,225600.0,7.383,7.383,7.383,7.383,225600.0
2013-12-23 12:50:00,7.76,7.77,7.75,7.75,619200.0,7.383,7.3925,7.3735,7.3735,619200.0
2013-12-23 13:00:00,7.75,7.76,7.75,7.75,190800.0,7.3735,7.383,7.3735,7.3735,190800.0
2013-12-23 13:10:00,7.75,7.76,7.74,7.75,200400.0,7.3735,7.383,7.364,7.3735,200400.0
2013-12-23 13:20:00,7.75,7.75,7.75,7.75,223200.0,7.3735,7.3735,7.3735,7.3735,223200.0
2013-12-23 13:30:00,7.75,7.76,7.74,7.74,342000.0,7.3735,7.383,7.364,7.364,342000.0
2013-12-23 13:40:00,7.74,7.74,7.72,7.73,538800.0,7.364,7.364,7.345,7.3545,538800.0
2013-12-23 13:50:00,7.73,7.73,7.71,7.73,900000.0,7.3545,7.3545,7.3354,7.3545,900000.0
2013-12-23 14:00:00,7.73,7.73,7.72,7.73,384000.0,7.3545,7.3545,7.345,7.3545,384000.0
2013-12-23 14:10:00,7.73,7.74,7.72,7.73,559200.0,7.3545,7.364,7.345,7.3545,559200.0
2013-12-23 14:20:00,7.73,7.74,7.73,7.73,422400.0,7.3545,7.364,7.3545,7.3545,422400.0
2013-12-23 14:30:00,7.73,7.75,7.73,7.74,421200.0,7.3545,7.3735,7.3545,7.364,421200.0
2013-12-23 14:40:00,7.74,7.75,7.74,7.74,157200.0,7.364,7.3735,7.364,7.364,157200.0
2013-12-23 14:50:00,7.74,7.75,7.73,7.73,146400.0,7.364,7.3735,7.3545,7.3545,146400.0
2013-12-23 15:00:00,7.73,7.75,7.73,7.74,208800.0,7.3545,7.3735,7.3545,7.364,208800.0
2013-12-23 15:10:00,7.74,7.74,7.73,7.74,378000.0,7.364,7.364,7.3545,7.364,378000.0
2013-12-23 15:20:00,7.75,7.75,7.73,7.75,890400.0,7.3735,7.3735,7.3545,7.3735,890400.0
2013-12-23 15:30:00,7.75,7.76,7.75,7.76,387600.0,7.3735,7.383,7.3735,7.383,387600.0
2013-12-23 15:40:00,7.76,7.76,7.74,7.74,1084800.0,7.383,7.383,7.364,7.364,1084800.0
2013-12-23 15:50:00,7.74,7.75,7.73,7.75,1910400.0,7.364,7.3735,7.3545,7.3735,1910400.0
2013-12-24 09:30:00,7.76,7.78,7.76,7.77,1237200.0,7.383,7.402,7.383,7.3925,1237200.0
2013-12-24 09:40:00,7.77,7.77,7.76,7.77,681600.0,7.3925,7.3925,7.383,7.3925,681600.0
2013-12-24 09:50:00,7.77,7.77,7.76,7.77,618000.0,7.3925,7.3925,7.383,7.3925,618000.0
2013-12-24 10:00:00,7.77,7.78,7.77,7.78,537600.0,7.3925,7.402,7.3925,7.402,537600.0
2013-12-24 10:10:00,7.78,7.79,7.77,7.78,1189200.0,7.402,7.4116,7.3925,7.402,1189200.0
2013-12-24 10:20:00,7.79,7.8,7.78,7.79,1712400.0,7.4116,7.4211,7.402,7.4116,1712400.0
2013-12-24 10:30:00,7.79,7.8,7.79,7.79,781200.0,7.4116,7.4211,7.4116,7.4116,781200.0
2013-12-24 10:40:00,7.79,7.8,7.78,7.79,512400.0,7.4116,7.4211,7.402,7.4116,512400.0
2013-12-24 10:50:00,7.79,7.8,7.79,7.8,578400.0,7.4116,7.4211,7.4116,7.4211,578400.0
2013-12-24 11:00:00,7.8,7.8,7.79,7.8,334800.0,7.4211,7.4211,7.4116,7.4211,334800.0
2013-12-24 11:10:00,7.8,7.81,7.8,7.81,613200.0,7.4211,7.4306,7.4211,7.4306,613200.0
2013-12-24 11:20:00,7.81,7.81,7.8,7.8,373200.0,7.4306,7.4306,7.4211,7.4211,373200.0
2013-12-24 11:30:00,7.81,7.81,7.8,7.8,613200.0,7.4306,7.4306,7.4211,7.4211,613200.0
2013-12-24 11:40:00,7.8,7.81,7.8,7.81,532800.0,7.4211,7.4306,7.4211,7.4306,532800.0
2013-12-24 11:50:00,7.81,7.81,7.8,7.81,625200.0,7.4306,7.4306,7.4211,7.4306,625200.0
2013-12-24 12:00:00,7.81,7.81,7.81,7.81,312000.0,7.4306,7.4306,7.4306,7.4306,312000.0
2013-12-24 12:10:00,7.82,7.82,7.81,7.81,282000.0,7.4401,7.4401,7.4306,7.4306,282000.0
2013-12-24 12:20:00,7.81,7.81,7.81,7.81,649200.0,7.4306,7.4306,7.4306,7.4306,649200.0
2013-12-24 12:30:00,7.81,7.81,7.8,7.81,430800.0,7.4306,7.4306,7.4211,7.4306,430800.0
2013-12-24 12:40:00,7.81,7.82,7.81,7.81,547200.0,7.4306,7.4401,7.4306,7.4306,547200.0
2013-12-24 12:50:00,7.81,7.82,7.81,7.81,1045200.0,7.4306,7.4401,7.4306,7.4306,1045200.0
2013-12-26 09:30:00,7.86,7.88,7.86,7.87,769200.0,7.4782,7.4972,7.4782,7.4877,769200.0
2013-12-26 09:40:00,7.87,7.88,7.86,7.87,951600.0,7.4877,7.4972,7.4782,7.4877,951600.0
2013-12-26 09:50:00,7.87,7.88,7.86,7.86,1052400.0,7.4877,7.4972,7.4782,7.4782,1052400.0
2013-12-26 10:00:00,7.86,7.88,7.86,7.87,758400.0,7.4782,7.4972,7.4782,7.4877,758400.0
2013-12-26 10:10:00,7.87,7.88,7.87,7.88,304800.0,7.4877,7.4972,7.4877,7.4972,304800.0
2013-12-26 10:20:00,7.88,7.89,7.87,7.89,702000.0,7.4972,7.5067,7.4877,7.5067,702000.0
2013-12-26 10:30:00,7.89,7.89,7.88,7.88,326400.0,7.5067,7.5067,7.4972,7.4972,326400.0
2013-12-26 10:40:00,7.88,7.89,7.87,7.87,292800.0,7.4972,7.5067,7.4877,7.4877,292800.0
2013-12-26 10:50:00,7.87,7.88,7.87,7.88,284400.0,7.4877,7.4972,7.4877,7.4972,284400.0
2013-12-26 11:00:00,7.88,7.88,7.87,7.87,397200.0,7.4972,7.4972,7.4877,7.4877,397200.0
2013-12-26 11:10:00,7.87,7.88,7.87,7.87,392400.0,7.4877,7.4972,7.4877,7.4877,392400.0
2013-12-26 11:20:00,7.87,7.89,7.87,7.88,201600.0,7.4877,7.5067,7.4877,7.4972,201600.0
2013-12-26 11:30:00,7.88,7.9,7.88,7.89,595200.0,7.4972,7.5162,7.4972,7.5067,595200.0
2013-12-26 11:40:00,7.89,7.89,7.88,7.89,236400.0,7.5067,7.5067,7.4972,7.5067,236400.0
2013-12-26 11:50:00,7.89,7.89,7.88,7.89,187200.0,7.5067,7.5067,7.4972,7.5067,187200.0
2013-12-26 12:00:00,7.89,7.89,7.88,7.89,248400.0,7.5067,7.5067,7.4972,7.5067,248400.0
2013-12-26 12:10:00,7.89,7.89,7.88,7.88,156000.0,7.5067,7.5067,7.4972,7.4972,156000.0
2013-12-26 12:20:00,7.88,7.89,7.88,7.89,294000.0,7.4972,7.5067,7.4972,7.5067,294000.0
2013-12-26 12:30:00,7.89,7.9,7.89,7.89,476400.0,7.5067,7.5162,7.5067,7.5067,476400.0
2013-12-26 12:40:00,7.9,7.91,7.89,7.91,297600.0,7.5162,7.5257,7.5067,7.5257,297600.0
2013-12-26 12:50:00,7.91,7.91,7.9,7.9,54000.0,7.5257,7.5257,7.5162,7.5162,54000.0
2013-12-26 13:00:00,7.91,7.91,7.9,7.91,278400.0,7.5257,7.5257,7.5162,7.5257,278400.0
2013-12-26 13:10:00,7.91,7.92,7.91,7.91,225600.0,7.5257,7.5352,7.5257,7.5257,225600.0
2013-12-26 13:20:00,7.91,7.91,7.91,7.91,196800.0,7.5257,7.5257,7.5257,7.5257,196800.0
2013-12-26 13:30:00,7.91,7.92,7.91,7.91,136800.0,7.5257,7.5352,7.5257,7.5257,136800.0
2013-12-26 13:40:00,7.91,7.91,7.91,7.91,156000.0,7.5257,7.5257,7.5257,7.5257,156000.0
2013-12-26 13:50:00,7.91,7.93,7.91,7.93,568800.0,7.5257,7.5448,7.5257,7.5448,568800.0
2013-12-26 14:00:00,7.93,7.93,7.92,7.93,340800.0,7.5448,7.5448,7.5352,7.5448,340800.0
2013-12-26 14:10:00,7.92,7.93,7.92,7.92,338400.0,7.5352,7.5448,7.5352,7.5352,338400.0
2013-12-26 14:20:00,7.92,7.93,7.92,7.93,235200.0,7.5352,7.5448,7.5352,7.5448,235200.0
2013-12-26 14:30:00,7.93,7.93,7.92,7.93,379200.0,7.5448,7.5448,7.5352,7.5448,379200.0
2013-12-26 14:40:00,7.93,7.93,7.91,7.92,400800.0,7.5448,7.5448,7.5257,7.5352,400800.0
2013-12-26 14:50:00,7.92,7.93,7.92,7.93,439200.0,7.5352,7.5448,7.5352,7.5448,439200.0
2013-12-26 15:00:00,7.92,7.94,7.92,7.93,534000.0,7.5352,7.5543,7.5352,7.5448,534000.0
2013-12-26 15:10:00,7.93,7.93,7.92,7.93,686400.0,7.5448,7.5448,7.5352,7.5448,686400.0
2013-12-26 15:20:00,7.93,7.93,7.92,7.93,451200.0,7.5448,7.5448,7.5352,7.5448,451200.0
2013-12-26 15:30:00,7.93,7.94,7.93,7.93,1022400.0,7.5448,7.5543,7.5448,7.5448,1022400.0
2013-12-26 15:40:00,7.93,7.94,7.92,7.92,1195200.0,7.5448,7.5543,7.5352,7.5352,1195200.0
2013-12-26 15:50:00,7.92,7.93,7.92,7.93,1687200.0,7.5352,7.5448,7.5352,7.5448,1687200.0
2013-12-27 09:30:00,7.96,7.97,7.94,7.95,1107600.0,7.5733,7.5828,7.5543,7.5638,1107600.0
2013-12-27 09:40:00,7.95,7.95,7.94,7.95,548400.0,7.5638,7.5638,7.5543,7.5638,548400.0
2013-12-27 09:50:00,7.95,7.96,7.95,7.95,807600.0,7.5638,7.5733,7.5638,7.5638,807600.0
2013-12-27 10:00:00,7.95,7.96,7.95,7.96,684000.0,7.5638,7.5733,7.5638,7.5733,684000.0
2013-12-27 10:10:00,7.95,7.96,7.95,7.95,481200.0,7.5638,7.5733,7.5638,7.5638,481200.0
2013-12-27 10:20:00,7.96,7.96,7.94,7.95,435600.0,7.5733,7.5733,7.5543,7.5638,435600.0
2013-12-27 10:30:00,7.94,7.95,7.92,7.92,1021200.0,7.5543,7.5638,7.5352,7.5352,1021200.0
2013-12-27 10:40:00,7.92,7.92,7.9,7.9,962400.0,7.5352,7.5352,7.5162,7.5162,962400.0
2013-12-27 10:50:00,7.9,7.91,7.9,7.9,837600.0,7.5162,7.5257,7.5162,7.5162,837600.0
2013-12-27 11:00:00,7.9,7.92,7.9,7.91,500400.0,7.5162,7.5352,7.5162,7.5257,500400.0
2013-12-27 11:10:00,7.92,7.93,7.91,7.92,421200.0,7.5352,7.5448,7.5257,7.5352,421200.0
2013-12-27 11:20:00,7.93,7.93,7.9,7.93,615600.0,7.5448,7.5448,7.5162,7.5448,615600.0
2013-12-27 11:30:00,7.93,7.94,7.92,7.92,703200.0,7.5448,7.5543,7.5352,7.5352,703200.0
2013-12-27 11:40:00,7.92,7.93,7.92,7.92,230400.0,7.5352,7.5448,7.5352,7.5352,230400.0
2013-12-27 11:50:00,7.92,7.93,7.92,7.93,152400.0,7.5352,7.5448,7.5352,7.5448,152400.0
2013-12-27 12:00:00,7.93,7.93,7.92,7.93,199200.0,7.5448,7.5448,7.5352,7.5448,199200.0
2013-12-27 12:10:00,7.93,7.93,7.92,7.92,266400.0,7.5448,7.5448,7.5352,7.5352,266400.0
2013-12-27 12:20:00,7.92,7.93,7.92,7.93,480000.0,7.5352,7.5448,7.5352,7.5448,480000.0
2013-12-27 12:30:00,7.93,7.93,7.92,7.93,92400.0,7.5448,7.5448,7.5352,7.5448,92400.0
2013-12-27 12:40:00,7.93,7.93,7.91,7.91,274800.0,7.5448,7.5448,7.5257,7.5257,274800.0
2013-12-27 12:50:00,7.92,7.92,7.91,7.91,254400.0,7.5352,7.5352,7.5257,7.5257,254400.0
2013-12-27 13:00:00,7.91,7.92,7.91,7.91,262800.0,7.5257,7.5352,7.5257,7.5257,262800.0
2013-12-27 13:10:00,7.91,7.91,7.91,7.91,78000.0,7.5257,7.5257,7.5257,7.5257,78000.0
2013-12-27 13:20:00,7.91,7.92,7.91,7.91,200400.0,7.5257,7.5352,7.5257,7.5257,200400.0
2013-12-27 13:30:00,7.91,7.92,7.9,7.91,186000.0,7.5257,7.5352,7.5162,7.5257,186000.0
2013-12-27 13:40:00,7.91,7.91,7.91,7.91,104400.0,7.5257,7.5257,7.5257,7.5257,104400.0
2013-12-27 13:50:00,7.91,7.92,7.91,7.92,276000.0,7.5257,7.5352,7.5257,7.5352,276000.0
2013-12-27 14:00:00,7.92,7.92,7.91,7.92,219600.0,7.5352,7.5352,7.5257,7.5352,219600.0
2013-12-27 14:10:00,7.92,7.92,7.91,7.92,565200.0,7.5352,7.5352,7.5257,7.5352,565200.0
2013-12-27 14:20:00,7.92,7.93,7.92,7.93,403200.0,7.5352,7.5448,7.5352,7.5448,403200.0
2013-12-27 14:30:00,7.93,7.93,7.93,7.93,505200.0,7.5448,7.5448,7.5448,7.5448,505200.0
2013-12-27 14:40:00,7.93,7.93,7.93,7.93,282000.0,7.5448,7.5448,7.5448,7.5448,282000.0
2013-12-27 14:50:00,7.93,7.93,7.91,7.91,549600.0,7.5448,7.5448,7.5257,7.5257,549600.0
2013-12-27 15:00:00,7.91,7.92,7.91,7.92,330000.0,7.5257,7.5352,7.5257,7.5352,330000.0
2013-12-27 15:10:00,7.92,7.92,7.91,7.92,345600.0,7.5352,7.5352,7.5257,7.5352,345600.0
2013-12-27 15:20:00,7.92,7.92,7.91,7.92,675600.0,7.5352,7.5352,7.5257,7.5352,675600.0
2013-12-27 15:30:00,7.92,7.93,7.92,7.92,1159200.0,7.5352,7.5448,7.5352,7.5352,1159200.0
2013-12-27 15:40:00,7.92,7.92,7.92,7.92,699600.0,7.5352,7.5352,7.5352,7.5352,699600.0
2013-12-27 15:50:00,7.92,7.93,7.91,7.92,1762800.0,7.5352,7.5448,7.5257,7.5352,1762800.0
2013-12-30 09:30:00,7.93,7.94,7.91,7.92,1080000.0,7.5448,7.5543,7.5257,7.5352,1080000.0
2013-12-30 09:40:00,7.92,7.92,7.9,7.91,796800.0,7.5352,7.5352,7.5162,7.5257,796800.0
2013-12-30 09:50:00,7.9,7.92,7.9,7.9,750000.0,7.5162,7.5352,7.5162,7.5162,750000.0
2013-12-30 10:00:00,7.9,7.92,7.9,7.9,422400.0,7.5162,7.5352,7.5162,7.5162,422400.0
2013-12-30 10:10:00,7.9,7.92,7.9,7.91,354000.0,7.5162,7.5352,7.5162,7.5257,354000.0
2013-12-30 10:20:00,7.91,7.92,7.89,7.89,526800.0,7.5257,7.5352,7.5067,7.5067,526800.0
2013-12-30 10:30:00,7.89,7.91,7.89,7.9,429600.0,7.5067,7.5257,7.5067,7.5162,429600.0
2013-12-30 10:40:00,7.9,7.91,7.9,7.9,369600.0,7.5162,7.5257,7.5162,7.5162,369600.0
2013-12-30 10:50:00,7.9,7.91,7.9,7.9,236400.0,7.5162,7.5257,7.5162,7.5162,236400.0
2013-12-30 11:00:00,7.9,7.91,7.9,7.91,212400.0,7.5162,7.5257,7.5162,7.5257,212400.0
2013-12-30 11:10:00,7.91,7.92,7.91,7.92,324000.0,7.5257,7.5352,7.5257,7.5352,324000.0
2013-12-30 11:20:00,7.92,7.93,7.91,7.91,358800.0,7.5352,7.5448,7.5257,7.5257,358800.0
2013-12-30 11:30:00,7.92,7.92,7.9,7.9,494400.0,7.5352,7.5352,7.5162,7.5162,494400.0
2013-12-30 11:40:00,7.9,7.91,7.9,7.9,264000.0,7.5162,7.5257,7.5162,7.5162,264000.0
2013-12-30 11:50:00,7.9,7.91,7.9,7.91,375600.0,7.5162,7.5257,7.5162,7.5257,375600.0
2013-12-30 12:00:00,7.91,7.91,7.91,7.91,66000.0,7.5257,7.5257,7.5257,7.5257,66000.0
2013-12-30 12:10:00,7.91,7.91,7.9,7.9,314400.0,7.5257,7.5257,7.5162,7.5162,314400.0
2013-12-30 12:20:00,7.9,7.9,7.89,7.9,411600.0,7.5162,7.5162,7.5067,7.5162,411600.0
2013-12-30 12:30:00,7.9,7.9,7.89,7.9,177600.0,7.5162,7.5162,7.5067,7.5162,177600.0
2013-12-30 12:40:00,7.9,7.9,7.89,7.89,214800.0,7.5162,7.5162,7.5067,7.5067,214800.0
2013-12-30 12:50:00,7.89,7.89,7.89,7.89,82800.0,7.5067,7.5067,7.5067,7.5067,82800.0
2013-12-30 13:00:00,7.89,7.9,7.89,7.9,188400.0,7.5067,7.5162,7.5067,7.5162,188400.0
2013-12-30 13:10:00,7.9,7.91,7.89,7.9,640800.0,7.5162,7.5257,7.5067,7.5162,640800.0
2013-12-30 13:20:00,7.9,7.9,7.9,7.9,100800.0,7.5162,7.5162,7.5162,7.5162,100800.0
2013-12-30 13:30:00,7.9,7.91,7.9,7.9,124800.0,7.5162,7.5257,7.5162,7.5162,124800.0
2013-12-30 13:40:00,7.9,7.9,7.89,7.9,243600.0,7.5162,7.5162,7.5067,7.5162,243600.0
2013-12-30 13:50:00,7.9,7.9,7.9,7.9,80400.0,7.5162,7.5162,7.5162,7.5162,80400.0
2013-12-30 14:00:00,7.9,7.91,7.9,7.91,169200.0,7.5162,7.5257,7.5162,7.5257,169200.0
2013-12-30 14:10:00,7.91,7.91,7.9,7.91,114000.0,7.5257,7.5257,7.5162,7.5257,114000.0
2013-12-30 14:20:00,7.91,7.91,7.9,7.91,110400.0,7.5257,7.5257,7.5162,7.5257,110400.0
2013-12-30 14:30:00,7.91,7.92,7.91,7.92,356400.0,7.5257,7.5352,7.5257,7.5352,356400.0
2013-12-30 14:40:00,7.92,7.93,7.92,7.92,244800.0,7.5352,7.5448,7.5352,7.5352,244800.0
2013-12-30 14:50:00,7.92,7.92,7.92,7.92,235200.0,7.5352,7.5352,7.5352,7.5352,235200.0
2013-12-30 15:00:00,7.92,7.92,7.91,7.91,224400.0,7.5352,7.5352,7.5257,7.5257,224400.0
2013-12-30 15:10:00,7.91,7.91,7.91,7.91,217200.0,7.5257,7.5257,7.5257,7.5257,217200.0
2013-12-30 15:20:00,7.91,7.91,7.91,7.91,459600.0,7.5257,7.5257,7.5257,7.5257,459600.0
2013-12-30 15:30:00,7.91,7.91,7.9,7.9,580800.0,7.5257,7.5257,7.5162,7.5162,580800.0
2013-12-30 15:40:00,7.9,7.91,7.9,7.91,512400.0,7.5162,7.5257,7.5162,7.5257,512400.0
2013-12-30 15:50:00,7.91,7.92,7.9,7.92,813600.0,7.5257,7.5352,7.5162,7.5352,813600.0
2013-12-31 09:30:00,7.95,7.96,7.94,7.94,790800.0,7.5638,7.5733,7.5543,7.5543,790800.0
2013-12-31 09:40:00,7.95,7.95,7.94,7.94,388800.0,7.5638,7.5638,7.5543,7.5543,388800.0
2013-12-31 09:50:00,7.94,7.96,7.94,7.96,637200.0,7.5543,7.5733,7.5543,7.5733,637200.0
2013-12-31 10:00:00,7.96,7.98,7.96,7.97,699600.0,7.5733,7.5923,7.5733,7.5828,699600.0
2013-12-31 10:10:00,7.97,7.98,7.96,7.97,681600.0,7.5828,7.5923,7.5733,7.5828,681600.0
2013-12-31 10:20:00,7.97,7.97,7.96,7.97,488400.0,7.5828,7.5828,7.5733,7.5828,488400.0
2013-12-31 10:30:00,7.97,7.98,7.97,7.97,468000.0,7.5828,7.5923,7.5828,7.5828,468000.0
2013-12-31 10:40:00,7.97,7.98,7.97,7.97,400800.0,7.5828,7.5923,7.5828,7.5828,400800.0
2013-12-31 10:50:00,7.97,7.98,7.97,7.98,757200.0,7.5828,7.5923,7.5828,7.5923,757200.0
2013-12-31 11:00:00,7.98,8.0,7.98,8.0,979200.0,7.5923,7.6114,7.5923,7.6114,979200.0
2013-12-31 11:10:00,8.0,8.02,8.0,8.01,1100400.0,7.6114,7.6304,7.6114,7.6209,1100400.0
2013-12-31 11:20:00,8.01,8.01,8.0,8.0,531600.0,7.6209,7.6209,7.6114,7.6114,531600.0
2013-12-31 11:30:00,8.0,8.01,8.0,8.0,494400.0,7.6114,7.6209,7.6114,7.6114,494400.0
2013-12-31 11:40:00,8.0,8.0,8.0,8.0,493200.0,7.6114,7.6114,7.6114,7.6114,493200.0
2013-12-31 11:50:00,8.0,8.0,7.99,8.0,542400.0,7.6114,7.6114,7.6018,7.6114,542400.0
2013-12-31 12:00:00,8.0,8.0,7.99,7.99,1005600.0,7.6114,7.6114,7.6018,7.6018,1005600.0
2013-12-31 12:10:00,7.99,7.99,7.99,7.99,718800.0,7.6018,7.6018,7.6018,7.6018,718800.0
2013-12-31 12:20:00,7.99,7.99,7.98,7.99,340800.0,7.6018,7.6018,7.5923,7.6018,340800.0
2013-12-31 12:30:00,7.99,8.0,7.99,8.0,523200.0,7.6018,7.6114,7.6018,7.6114,523200.0
2013-12-31 12:40:00,8.0,8.0,7.98,7.98,757200.0,7.6114,7.6114,7.5923,7.5923,757200.0
2013-12-31 12:50:00,7.98,7.99,7.98,7.99,514800.0,7.5923,7.6018,7.5923,7.6018,514800.0
2013-12-31 13:00:00,7.99,7.99,7.98,7.98,400800.0,7.6018,7.6018,7.5923,7.5923,400800.0
2013-12-31 13:10:00,7.98,7.98,7.98,7.98,315600.0,7.5923,7.5923,7.5923,7.5923,315600.0
2013-12-31 13:20:00,7.98,7.99,7.98,7.99,310800.0,7.5923,7.6018,7.5923,7.6018,310800.0
2013-12-31 13:30:00,7.99,7.99,7.99,7.99,208800.0,7.6018,7.6018,7.6018,7.6018,208800.0
2013-12-31 13:40:00,7.99,7.99,7.98,7.99,228000.0,7.6018,7.6018,7.5923,7.6018,228000.0
2013-12-31 13:50:00,7.99,7.99,7.98,7.99,390000.0,7.6018,7.6018,7.5923,7.6018,390000.0
2013-12-31 14:00:00,7.99,7.99,7.98,7.99,610800.0,7.6018,7.6018,7.5923,7.6018,610800.0
2013-12-31 14:10:00,7.99,7.99,7.98,7.98,116400.0,7.6018,7.6018,7.5923,7.5923,116400.0
2013-12-31 14:20:00,7.98,7.98,7.96,7.96,1146000.0,7.5923,7.5923,7.5733,7.5733,1146000.0
2013-12-31 14:30:00,7.96,7.97,7.94,7.95,776400.0,7.5733,7.5828,7.5543,7.5638,776400.0
2013-12-31 14:40:00,7.95,7.95,7.93,7.94,866400.0,7.5638,7.5638,7.5448,7.5543,866400.0
2013-12-31 14:50:00,7.94,7.95,7.94,7.95,867600.0,7.5543,7.5638,7.5543,7.5638,867600.0
2013-12-31 15:00:00,7.95,7.95,7.93,7.94,469200.0,7.5638,7.5638,7.5448,7.5543,469200.0
2013-12-31 15:10:00,7.94,7.95,7.93,7.95,650400.0,7.5543,7.5638,7.5448,7.5638,650400.0
2013-12-31 15:20:00,7.95,7.96,7.95,7.96,711600.0,7.5638,7.5733,7.5638,7.5733,711600.0
2013-12-31 15:30:00,7.96,7.98,7.96,7.97,777600.0,7.5733,7.5923,7.5733,7.5828,777600.0
2013-12-31 15:40:00,7.97,8.03,7.96,8.01,2458800.0,7.5828,7.6399,7.5733,7.6209,2458800.0
2013-12-31 15:50:00,8.01,8.02,7.98,8.01,2355600.0,7.6209,7.6304,7.5923,7.6209,2355600.0
2014-01-02 09:30:00,7.93,7.95,7.87,7.87,3186000.0,7.5448,7.5638,7.4877,7.4877,3186000.0
2014-01-02 09:40:00,7.87,7.9,7.85,7.89,2409600.0,7.4877,7.5162,7.4686,7.5067,2409600.0
2014-01-02 09:50:00,7.89,7.9,7.87,7.89,1419600.0,7.5067,7.5162,7.4877,7.5067,1419600.0
2014-01-02 10:00:00,7.88,7.89,7.83,7.86,2178000.0,7.4972,7.5067,7.4496,7.4782,2178000.0
2014-01-02 10:10:00,7.86,7.88,7.86,7.88,1024800.0,7.4782,7.4972,7.4782,7.4972,1024800.0
2014-01-02 10:20:00,7.88,7.88,7.85,7.87,832800.0,7.4972,7.4972,7.4686,7.4877,832800.0
2014-01-02 10:30:00,7.86,7.87,7.85,7.86,832800.0,7.4782,7.4877,7.4686,7.4782,832800.0
2014-01-02 10:40:00,7.86,7.9,7.86,7.88,1250400.0,7.4782,7.5162,7.4782,7.4972,1250400.0
2014-01-02 10:50:00,7.88,7.88,7.86,7.87,805200.0,7.4972,7.4972,7.4782,7.4877,805200.0
2014-01-02 11:00:00,7.87,7.88,7.85,7.87,975600.0,7.4877,7.4972,7.4686,7.4877,975600.0
2014-01-02 11:10:00,7.87,7.88,7.86,7.88,406800.0,7.4877,7.4972,7.4782,7.4972,406800.0
2014-01-02 11:20:00,7.88,7.89,7.86,7.87,595200.0,7.4972,7.5067,7.4782,7.4877,595200.0
2014-01-02 11:30:00,7.87,7.87,7.85,7.85,1059600.0,7.4877,7.4877,7.4686,7.4686,1059600.0
2014-01-02 11:40:00,7.85,7.86,7.83,7.83,765600.0,7.4686,7.4782,7.4496,7.4496,765600.0
2014-01-02 11:50:00,7.83,7.83,7.79,7.81,1850400.0,7.4496,7.4496,7.4116,7.4306,1850400.0
2014-01-02 12:00:00,7.81,7.83,7.81,7.83,561600.0,7.4306,7.4496,7.4306,7.4496,561600.0
2014-01-02 12:10:00,7.82,7.82,7.81,7.81,482400.0,7.4401,7.4401,7.4306,7.4306,482400.0
2014-01-02 12:20:00,7.81,7.81,7.79,7.8,580800.0,7.4306,7.4306,7.4116,7.4211,580800.0
2014-01-02 12:30:00,7.8,7.8,7.78,7.8,940800.0,7.4211,7.4211,7.402,7.4211,940800.0
2014-01-02 12:40:00,7.8,7.8,7.78,7.8,496800.0,7.4211,7.4211,7.402,7.4211,496800.0
2014-01-02 12:50:00,7.79,7.81,7.79,7.81,588000.0,7.4116,7.4306,7.4116,7.4306,588000.0
2014-01-02 13:00:00,7.81,7.82,7.8,7.81,441600.0,7.4306,7.4401,7.4211,7.4306,441600.0
2014-01-02 13:10:00,7.81,7.81,7.8,7.8,178800.0,7.4306,7.4306,7.4211,7.4211,178800.0
2014-01-02 13:20:00,7.8,7.81,7.79,7.8,676800.0,7.4211,7.4306,7.4116,7.4211,676800.0
2014-01-02 13:30:00,7.79,7.8,7.78,7.78,543600.0,7.4116,7.4211,7.402,7.402,543600.0
2014-01-02 13:40:00,7.78,7.82,7.77,7.81,792000.0,7.402,7.4401,7.3925,7.4306,792000.0
2014-01-02 13:50:00,7.81,7.81,7.79,7.81,446400.0,7.4306,7.4306,7.4116,7.4306,446400.0
2014-01-02 14:00:00,7.81,7.82,7.81,7.81,616800.0,7.4306,7.4401,7.4306,7.4306,616800.0
2014-01-02 14:10:00,7.81,7.82,7.75,7.76,1262400.0,7.4306,7.4401,7.3735,7.383,1262400.0
2014-01-02 14:20:00,7.76,7.77,7.74,7.76,1029600.0,7.383,7.3925,7.364,7.383,1029600.0
2014-01-02 14:30:00,7.76,7.78,7.76,7.78,434400.0,7.383,7.402,7.383,7.402,434400.0
2014-01-02 14:40:00,7.78,7.8,7.78,7.8,529200.0,7.402,7.4211,7.402,7.4211,529200.0
2014-01-02 14:50:00,7.79,7.8,7.77,7.78,531600.0,7.4116,7.4211,7.3925,7.402,531600.0
2014-01-02 15:00:00,7.78,7.79,7.78,7.79,294000.0,7.402,7.4116,7.402,7.4116,294000.0
2014-01-02 15:10:00,7.79,7.83,7.79,7.83,914400.0,7.4116,7.4496,7.4116,7.4496,914400.0
2014-01-02 15:20:00,7.83,7.83,7.81,7.81,804000.0,7.4496,7.4496,7.4306,7.4306,804000.0
2014-01-02 15:30:00,7.81,7.82,7.79,7.79,1711200.0,7.4306,7.4401,7.4116,7.4116,1711200.0
2014-01-02 15:40:00,7.79,7.84,7.79,7.82,2307600.0,7.4116,7.4591,7.4116,7.4401,2307600.0
2014-01-02 15:50:00,7.82,7.83,7.8,7.8,2223600.0,7.4401,7.4496,7.4211,7.4211,2223600.0
2014-01-03 09:30:00,7.84,7.88,7.82,7.87,1608000.0,7.4591,7.4972,7.4401,7.4877,1608000.0
2014-01-03 09:40:00,7.87,7.87,7.85,7.86,1266000.0,7.4877,7.4877,7.4686,7.4782,1266000.0
2014-01-03 09:50:00,7.87,7.87,7.85,7.86,1142400.0,7.4877,7.4877,7.4686,7.4782,1142400.0
2014-01-03 10:00:00,7.87,7.88,7.85,7.86,1566000.0,7.4877,7.4972,7.4686,7.4782,1566000.0
2014-01-03 10:10:00,7.86,7.86,7.85,7.85,888000.0,7.4782,7.4782,7.4686,7.4686,888000.0
2014-01-03 10:20:00,7.85,7.86,7.85,7.86,753600.0,7.4686,7.4782,7.4686,7.4782,753600.0
2014-01-03 10:30:00,7.86,7.87,7.85,7.86,742800.0,7.4782,7.4877,7.4686,7.4782,742800.0
2014-01-03 10:40:00,7.86,7.87,7.84,7.85,794400.0,7.4782,7.4877,7.4591,7.4686,794400.0
2014-01-03 10:50:00,7.84,7.85,7.84,7.85,614400.0,7.4591,7.4686,7.4591,7.4686,614400.0
2014-01-03 11:00:00,7.85,7.86,7.85,7.86,340800.0,7.4686,7.4782,7.4686,7.4782,340800.0
2014-01-03 11:10:00,7.86,7.86,7.82,7.82,1312800.0,7.4782,7.4782,7.4401,7.4401,1312800.0
2014-01-03 11:20:00,7.82,7.83,7.8,7.8,1036800.0,7.4401,7.4496,7.4211,7.4211,1036800.0
2014-01-03 11:30:00,7.8,7.81,7.79,7.8,854400.0,7.4211,7.4306,7.4116,7.4211,854400.0
2014-01-03 11:40:00,7.8,7.8,7.78,7.78,1167600.0,7.4211,7.4211,7.402,7.402,1167600.0
2014-01-03 11:50:00,7.78,7.79,7.77,7.77,1176000.0,7.402,7.4116,7.3925,7.3925,1176000.0
2014-01-03 12:00:00,7.77,7.78,7.76,7.78,879600.0,7.3925,7.402,7.383,7.402,879600.0
2014-01-03 12:10:00,7.77,7.78,7.77,7.78,710400.0,7.3925,7.402,7.3925,7.402,710400.0
2014-01-03 12:20:00,7.78,7.79,7.78,7.79,661200.0,7.402,7.4116,7.402,7.4116,661200.0
2014-01-03 12:30:00,7.79,7.8,7.79,7.8,886800.0,7.4116,7.4211,7.4116,7.4211,886800.0
2014-01-03 12:40:00,7.8,7.81,7.8,7.8,646800.0,7.4211,7.4306,7.4211,7.4211,646800.0
2014-01-03 12:50:00,7.8,7.81,7.79,7.79,618000.0,7.4211,7.4306,7.4116,7.4116,618000.0
2014-01-03 13:00:00,7.79,7.8,7.79,7.79,210000.0,7.4116,7.4211,7.4116,7.4116,210000.0
2014-01-03 13:10:00,7.8,7.8,7.78,7.79,510000.0,7.4211,7.4211,7.402,7.4116,510000.0
2014-01-03 13:20:00,7.79,7.8,7.79,7.79,562800.0,7.4116,7.4211,7.4116,7.4116,562800.0
2014-01-03 13:30:00,7.79,7.79,7.77,7.78,734400.0,7.4116,7.4116,7.3925,7.402,734400.0
2014-01-03 13:40:00,7.78,7.78,7.77,7.78,316800.0,7.402,7.402,7.3925,7.402,316800.0
2014-01-03 13:50:00,7.78,7.79,7.78,7.79,272400.0,7.402,7.4116,7.402,7.4116,272400.0
2014-01-03 14:00:00,7.79,7.8,7.78,7.78,525600.0,7.4116,7.4211,7.402,7.402,525600.0
2014-01-03 14:10:00,7.79,7.8,7.78,7.79,273600.0,7.4116,7.4211,7.402,7.4116,273600.0
2014-01-03 14:20:00,7.79,7.8,7.79,7.79,316800.0,7.4116,7.4211,7.4116,7.4116,316800.0
2014-01-03 14:30:00,7.8,7.8,7.79,7.8,543600.0,7.4211,7.4211,7.4116,7.4211,543600.0
2014-01-03 14:40:00,7.8,7.84,7.8,7.84,979200.0,7.4211,7.4591,7.4211,7.4591,979200.0
2014-01-03 14:50:00,7.84,7.85,7.83,7.83,1238400.0,7.4591,7.4686,7.4496,7.4496,1238400.0
2014-01-03 15:00:00,7.83,7.84,7.83,7.83,546000.0,7.4496,7.4591,7.4496,7.4496,546000.0
2014-01-03 15:10:00,7.83,7.87,7.83,7.86,1558800.0,7.4496,7.4877,7.4496,7.4782,1558800.0
2014-01-03 15:20:00,7.86,7.86,7.84,7.85,710400.0,7.4782,7.4782,7.4591,7.4686,710400.0
2014-01-03 15:30:00,7.85,7.86,7.85,7.85,858000.0,7.4686,7.4782,7.4686,7.4686,858000.0
2014-01-03 15:40:00,7.85,7.85,7.82,7.83,1584000.0,7.4686,7.4686,7.4401,7.4496,1584000.0
2014-01-03 15:50:00,7.83,7.83,7.78,7.78,2059200.0,7.4496,7.4496,7.402,7.402,2059200.0
2014-01-06 09:30:00,7.87,7.88,7.82,7.83,1356000.0,7.4877,7.4972,7.4401,7.4496,1356000.0
2014-01-06 09:40:00,7.82,7.82,7.78,7.79,1279200.0,7.4401,7.4401,7.402,7.4116,1279200.0
2014-01-06 09:50:00,7.79,7.8,7.77,7.79,861600.0,7.4116,7.4211,7.3925,7.4116,861600.0
2014-01-06 10:00:00,7.79,7.82,7.77,7.79,806400.0,7.4116,7.4401,7.3925,7.4116,806400.0
2014-01-06 10:10:00,7.78,7.81,7.78,7.81,817200.0,7.402,7.4306,7.402,7.4306,817200.0
2014-01-06 10:20:00,7.81,7.82,7.8,7.81,798000.0,7.4306,7.4401,7.4211,7.4306,798000.0
2014-01-06 10:30:00,7.81,7.82,7.8,7.8,663600.0,7.4306,7.4401,7.4211,7.4211,663600.0
2014-01-06 10:40:00,7.8,7.8,7.77,7.78,612000.0,7.4211,7.4211,7.3925,7.402,612000.0
2014-01-06 10:50:00,7.77,7.8,7.75,7.75,871200.0,7.3925,7.4211,7.3735,7.3735,871200.0
2014-01-06 11:00:00,7.75,7.77,7.75,7.75,613200.0,7.3735,7.3925,7.3735,7.3735,613200.0
2014-01-06 11:10:00,7.75,7.75,7.69,7.71,1545600.0,7.3735,7.3735,7.3164,7.3354,1545600.0
2014-01-06 11:20:00,7.71,7.72,7.69,7.71,472800.0,7.3354,7.345,7.3164,7.3354,472800.0
2014-01-06 11:30:00,7.72,7.72,7.7,7.71,304800.0,7.345,7.345,7.3259,7.3354,304800.0
2014-01-06 11:40:00,7.71,7.72,7.7,7.71,279600.0,7.3354,7.345,7.3259,7.3354,279600.0
2014-01-06 11:50:00,7.71,7.73,7.71,7.73,720000.0,7.3354,7.3545,7.3354,7.3545,720000.0
2014-01-06 12:00:00,7.73,7.73,7.71,7.72,374400.0,7.3545,7.3545,7.3354,7.345,374400.0
2014-01-06 12:10:00,7.72,7.73,7.71,7.73,345600.0,7.345,7.3545,7.3354,7.3545,345600.0
2014-01-06 12:20:00,7.72,7.73,7.72,7.72,309600.0,7.345,7.3545,7.345,7.345,309600.0
2014-01-06 12:30:00,7.72,7.72,7.7,7.71,484800.0,7.345,7.345,7.3259,7.3354,484800.0
2014-01-06 12:40:00,7.7,7.71,7.7,7.71,128400.0,7.3259,7.3354,7.3259,7.3354,128400.0
2014-01-06 12:50:00,7.71,7.73,7.71,7.72,480000.0,7.3354,7.3545,7.3354,7.345,480000.0
2014-01-06 13:00:00,7.72,7.73,7.71,7.71,312000.0,7.345,7.3545,7.3354,7.3354,312000.0
2014-01-06 13:10:00,7.71,7.73,7.7,7.73,440400.0,7.3354,7.3545,7.3259,7.3545,440400.0
2014-01-06 13:20:00,7.73,7.73,7.72,7.72,460800.0,7.3545,7.3545,7.345,7.345,460800.0
2014-01-06 13:30:00,7.72,7.73,7.71,7.73,318000.0,7.345,7.3545,7.3354,7.3545,318000.0
2014-01-06 13:40:00,7.73,7.74,7.72,7.72,237600.0,7.3545,7.364,7.345,7.345,237600.0
2014-01-06 13:50:00,7.73,7.78,7.73,7.76,1299600.0,7.3545,7.402,7.3545,7.383,1299600.0
2014-01-06 14:00:00,7.77,7.77,7.75,7.75,718800.0,7.3925,7.3925,7.3735,7.3735,718800.0
2014-01-06 14:10:00,7.75,7.77,7.75,7.75,325200.0,7.3735,7.3925,7.3735,7.3735,325200.0
2014-01-06 14:20:00,7.75,7.78,7.75,7.76,382800.0,7.3735,7.402,7.3735,7.383,382800.0
2014-01-06 14:30:00,7.76,7.78,7.76,7.78,472800.0,7.383,7.402,7.383,7.402,472800.0
2014-01-06 14:40:00,7.78,7.8,7.78,7.79,626400.0,7.402,7.4211,7.402,7.4116,626400.0
2014-01-06 14:50:00,7.79,7.79,7.78,7.79,322800.0,7.4116,7.4116,7.402,7.4116,322800.0
2014-01-06 15:00:00,7.79,7.79,7.76,7.77,850800.0,7.4116,7.4116,7.383,7.3925,850800.0
2014-01-06 15:10:00,7.77,7.79,7.77,7.78,267600.0,7.3925,7.4116,7.3925,7.402,267600.0
2014-01-06 15:20:00,7.78,7.78,7.77,7.78,187200.0,7.402,7.402,7.3925,7.402,187200.0
2014-01-06 15:30:00,7.78,7.78,7.74,7.75,733200.0,7.402,7.402,7.364,7.3735,733200.0
2014-01-06 15:40:00,7.75,7.77,7.74,7.76,411600.0,7.3735,7.3925,7.364,7.383,411600.0
2014-01-06 15:50:00,7.76,7.77,7.72,7.73,1228800.0,7.383,7.3925,7.345,7.3545,1228800.0
2014-01-07 09:30:00,7.82,7.84,7.8,7.84,1406400.0,7.4401,7.4591,7.4211,7.4591,1406400.0
2014-01-07 09:40:00,7.84,7.85,7.83,7.84,1348800.0,7.4591,7.4686,7.4496,7.4591,1348800.0
2014-01-07 09:50:00,7.84,7.87,7.84,7.87,994800.0,7.4591,7.4877,7.4591,7.4877,994800.0
2014-01-07 10:00:00,7.87,7.88,7.86,7.87,892800.0,7.4877,7.4972,7.4782,7.4877,892800.0
2014-01-07 10:10:00,7.87,7.88,7.86,7.87,556800.0,7.4877,7.4972,7.4782,7.4877,556800.0
2014-01-07 10:20:00,7.87,7.89,7.87,7.88,775200.0,7.4877,7.5067,7.4877,7.4972,775200.0
2014-01-07 10:30:00,7.88,7.89,7.88,7.88,519600.0,7.4972,7.5067,7.4972,7.4972,519600.0
2014-01-07 10:40:00,7.89,7.91,7.89,7.89,980400.0,7.5067,7.5257,7.5067,7.5067,980400.0
2014-01-07 10:50:00,7.89,7.89,7.88,7.89,560400.0,7.5067,7.5067,7.4972,7.5067,560400.0
2014-01-07 11:00:00,7.89,7.89,7.87,7.88,616800.0,7.5067,7.5067,7.4877,7.4972,616800.0
2014-01-07 11:10:00,7.88,7.88,7.88,7.88,391200.0,7.4972,7.4972,7.4972,7.4972,391200.0
2014-01-07 11:20:00,7.88,7.89,7.86,7.87,368400.0,7.4972,7.5067,7.4782,7.4877,368400.0
2014-01-07 11:30:00,7.87,7.88,7.87,7.87,390000.0,7.4877,7.4972,7.4877,7.4877,390000.0
2014-01-07 11:40:00,7.87,7.87,7.86,7.86,511200.0,7.4877,7.4877,7.4782,7.4782,511200.0
2014-01-07 11:50:00,7.86,7.87,7.85,7.86,685200.0,7.4782,7.4877,7.4686,7.4782,685200.0
2014-01-07 12:00:00,7.86,7.87,7.85,7.86,433200.0,7.4782,7.4877,7.4686,7.4782,433200.0
2014-01-07 12:10:00,7.85,7.86,7.85,7.86,729600.0,7.4686,7.4782,7.4686,7.4782,729600.0
2014-01-07 12:20:00,7.86,7.86,7.86,7.86,518400.0,7.4782,7.4782,7.4782,7.4782,518400.0
2014-01-07 12:30:00,7.86,7.88,7.86,7.87,1417200.0,7.4782,7.4972,7.4782,7.4877,1417200.0
2014-01-07 12:40:00,7.87,7.87,7.86,7.87,690000.0,7.4877,7.4877,7.4782,7.4877,690000.0
2014-01-07 12:50:00,7.87,7.88,7.87,7.88,795600.0,7.4877,7.4972,7.4877,7.4972,795600.0
2014-01-07 13:00:00,7.88,7.88,7.87,7.88,760800.0,7.4972,7.4972,7.4877,7.4972,760800.0
2014-01-07 13:10:00,7.88,7.88,7.87,7.88,273600.0,7.4972,7.4972,7.4877,7.4972,273600.0
2014-01-07 13:20:00,7.88,7.88,7.87,7.88,147600.0,7.4972,7.4972,7.4877,7.4972,147600.0
2014-01-07 13:30:00,7.88,7.89,7.87,7.89,462000.0,7.4972,7.5067,7.4877,7.5067,462000.0
2014-01-07 13:40:00,7.89,7.89,7.88,7.88,188400.0,7.5067,7.5067,7.4972,7.4972,188400.0
2014-01-07 13:50:00,7.88,7.88,7.85,7.85,549600.0,7.4972,7.4972,7.4686,7.4686,549600.0
2014-01-07 14:00:00,7.85,7.85,7.82,7.83,1107600.0,7.4686,7.4686,7.4401,7.4496,1107600.0
2014-01-07 14:10:00,7.83,7.84,7.83,7.83,258000.0,7.4496,7.4591,7.4496,7.4496,258000.0
2014-01-07 14:20:00,7.83,7.86,7.83,7.86,843600.0,7.4496,7.4782,7.4496,7.4782,843600.0
2014-01-07 14:30:00,7.86,7.87,7.86,7.87,678000.0,7.4782,7.4877,7.4782,7.4877,678000.0
2014-01-07 14:40:00,7.87,7.88,7.86,7.87,1318800.0,7.4877,7.4972,7.4782,7.4877,1318800.0
2014-01-07 14:50:00,7.86,7.87,7.86,7.87,548400.0,7.4782,7.4877,7.4782,7.4877,548400.0
2014-01-07 15:00:00,7.87,7.88,7.87,7.88,264000.0,7.4877,7.4972,7.4877,7.4972,264000.0
2014-01-07 15:10:00,7.88,7.89,7.87,7.89,474000.0,7.4972,7.5067,7.4877,7.5067,474000.0
2014-01-07 15:20:00,7.89,7.89,7.88,7.88,364800.0,7.5067,7.5067,7.4972,7.4972,364800.0
2014-01-07 15:30:00,7.88,7.9,7.87,7.88,800400.0,7.4972,7.5162,7.4877,7.4972,800400.0
2014-01-07 15:40:00,7.88,7.9,7.88,7.89,421200.0,7.4972,7.5162,7.4972,7.5067,421200.0
2014-01-07 15:50:00,7.89,7.9,7.86,7.86,1518000.0,7.5067,7.5162,7.4782,7.4782,1518000.0
2014-01-08 09:30:00,7.86,7.88,7.83,7.87,877200.0,7.4782,7.4972,7.4496,7.4877,877200.0
2014-01-08 09:40:00,7.87,7.88,7.81,7.82,1195200.0,7.4877,7.4972,7.4306,7.4401,1195200.0
2014-01-08 09:50:00,7.82,7.83,7.79,7.83,1017600.0,7.4401,7.4496,7.4116,7.4496,1017600.0
2014-01-08 10:00:00,7.83,7.87,7.82,7.86,902400.0,7.4496,7.4877,7.4401,7.4782,902400.0
2014-01-08 10:10:00,7.86,7.87,7.84,7.87,716400.0,7.4782,7.4877,7.4591,7.4877,716400.0
2014-01-08 10:20:00,7.87,7.9,7.87,7.89,938400.0,7.4877,7.5162,7.4877,7.5067,938400.0
2014-01-08 10:30:00,7.89,7.91,7.89,7.89,579600.0,7.5067,7.5257,7.5067,7.5067,579600.0
2014-01-08 10:40:00,7.89,7.9,7.87,7.89,680400.0,7.5067,7.5162,7.4877,7.5067,680400.0
2014-01-08 10:50:00,7.88,7.9,7.88,7.88,510000.0,7.4972,7.5162,7.4972,7.4972,510000.0
2014-01-08 11:00:00,7.88,7.89,7.85,7.86,619200.0,7.4972,7.5067,7.4686,7.4782,619200.0
2014-01-08 11:10:00,7.86,7.87,7.86,7.86,668400.0,7.4782,7.4877,7.4782,7.4782,668400.0
2014-01-08 11:20:00,7.86,7.87,7.86,7.86,442800.0,7.4782,7.4877,7.4782,7.4782,442800.0
2014-01-08 11:30:00,7.87,7.88,7.86,7.88,446400.0,7.4877,7.4972,7.4782,7.4972,446400.0
2014-01-08 11:40:00,7.88,7.9,7.88,7.89,705600.0,7.4972,7.5162,7.4972,7.5067,705600.0
2014-01-08 11:50:00,7.89,7.9,7.89,7.9,255600.0,7.5067,7.5162,7.5067,7.5162,255600.0
2014-01-08 12:00:00,7.9,7.9,7.88,7.88,315600.0,7.5162,7.5162,7.4972,7.4972,315600.0
2014-01-08 12:10:00,7.88,7.89,7.88,7.88,525600.0,7.4972,7.5067,7.4972,7.4972,525600.0
2014-01-08 12:20:00,7.88,7.88,7.87,7.87,248400.0,7.4972,7.4972,7.4877,7.4877,248400.0
2014-01-08 12:30:00,7.87,7.88,7.86,7.86,547200.0,7.4877,7.4972,7.4782,7.4782,547200.0
2014-01-08 12:40:00,7.86,7.87,7.86,7.87,362400.0,7.4782,7.4877,7.4782,7.4877,362400.0
2014-01-08 12:50:00,7.87,7.87,7.86,7.87,259200.0,7.4877,7.4877,7.4782,7.4877,259200.0
2014-01-08 13:00:00,7.87,7.88,7.86,7.88,474000.0,7.4877,7.4972,7.4782,7.4972,474000.0
2014-01-08 13:10:00,7.88,7.89,7.85,7.86,933600.0,7.4972,7.5067,7.4686,7.4782,933600.0
2014-01-08 13:20:00,7.86,7.87,7.85,7.87,403200.0,7.4782,7.4877,7.4686,7.4877,403200.0
2014-01-08 13:30:00,7.87,7.88,7.86,7.87,482400.0,7.4877,7.4972,7.4782,7.4877,482400.0
2014-01-08 13:40:00,7.87,7.88,7.86,7.87,526800.0,7.4877,7.4972,7.4782,7.4877,526800.0
2014-01-08 13:50:00,7.87,7.89,7.87,7.88,421200.0,7.4877,7.5067,7.4877,7.4972,421200.0
2014-01-08 14:00:00,7.87,7.89,7.84,7.84,1923600.0,7.4877,7.5067,7.4591,7.4591,1923600.0
2014-01-08 14:10:00,7.84,7.88,7.84,7.87,862800.0,7.4591,7.4972,7.4591,7.4877,862800.0
2014-01-08 14:20:00,7.87,7.89,7.86,7.86,638400.0,7.4877,7.5067,7.4782,7.4782,638400.0
2014-01-08 14:30:00,7.85,7.88,7.85,7.85,385200.0,7.4686,7.4972,7.4686,7.4686,385200.0
2014-01-08 14:40:00,7.86,7.87,7.85,7.85,541200.0,7.4782,7.4877,7.4686,7.4686,541200.0
2014-01-08 14:50:00,7.85,7.86,7.84,7.85,361200.0,7.4686,7.4782,7.4591,7.4686,361200.0
2014-01-08 15:00:00,7.86,7.86,7.84,7.85,525600.0,7.4782,7.4782,7.4591,7.4686,525600.0
2014-01-08 15:10:00,7.84,7.85,7.82,7.82,603600.0,7.4591,7.4686,7.4401,7.4401,603600.0
2014-01-08 15:20:00,7.82,7.82,7.8,7.81,927600.0,7.4401,7.4401,7.4211,7.4306,927600.0
2014-01-08 15:30:00,7.8,7.84,7.8,7.84,600000.0,7.4211,7.4591,7.4211,7.4591,600000.0
2014-01-08 15:40:00,7.83,7.87,7.83,7.87,1389600.0,7.4496,7.4877,7.4496,7.4877,1389600.0
2014-01-08 15:50:00,7.88,7.88,7.86,7.87,2047200.0,7.4972,7.4972,7.4782,7.4877,2047200.0
2014-01-09 09:30:00,7.95,7.95,7.92,7.93,1134000.0,7.5638,7.5638,7.5352,7.5448,1134000.0
2014-01-09 09:40:00,7.93,7.93,7.9,7.92,436800.0,7.5448,7.5448,7.5162,7.5352,436800.0
2014-01-09 09:50:00,7.92,7.93,7.91,7.93,667200.0,7.5352,7.5448,7.5257,7.5448,667200.0
2014-01-09 10:00:00,7.93,7.94,7.89,7.9,800400.0,7.5448,7.5543,7.5067,7.5162,800400.0
2014-01-09 10:10:00,7.9,7.9,7.87,7.89,919200.0,7.5162,7.5162,7.4877,7.5067,919200.0
2014-01-09 10:20:00,7.89,7.9,7.87,7.88,595200.0,7.5067,7.5162,7.4877,7.4972,595200.0
2014-01-09 10:30:00,7.88,7.89,7.86,7.88,386400.0,7.4972,7.5067,7.4782,7.4972,386400.0
2014-01-09 10:40:00,7.88,7.88,7.81,7.82,1106400.0,7.4972,7.4972,7.4306,7.4401,1106400.0
2014-01-09 10:50:00,7.82,7.83,7.8,7.82,866400.0,7.4401,7.4496,7.4211,7.4401,866400.0
2014-01-09 11:00:00,7.82,7.82,7.78,7.78,721200.0,7.4401,7.4401,7.402,7.402,721200.0
2014-01-09 11:10:00,7.78,7.81,7.78,7.8,574800.0,7.402,7.4306,7.402,7.4211,574800.0
2014-01-09 11:20:00,7.8,7.82,7.8,7.81,420000.0,7.4211,7.4401,7.4211,7.4306,420000.0
2014-01-09 11:30:00,7.81,7.83,7.8,7.83,151200.0,7.4306,7.4496,7.4211,7.4496,151200.0
2014-01-09 11:40:00,7.83,7.83,7.82,7.82,248400.0,7.4496,7.4496,7.4401,7.4401,248400.0
2014-01-09 11:50:00,7.83,7.83,7.82,7.83,91200.0,7.4496,7.4496,7.4401,7.4496,91200.0
2014-01-09 12:00:00,7.83,7.84,7.82,7.83,218400.0,7.4496,7.4591,7.4401,7.4496,218400.0
2014-01-09 12:10:00,7.83,7.83,7.82,7.83,115200.0,7.4496,7.4496,7.4401,7.4496,115200.0
2014-01-09 12:20:00,7.83,7.84,7.83,7.84,254400.0,7.4496,7.4591,7.4496,7.4591,254400.0
2014-01-09 12:30:00,7.85,7.87,7.85,7.87,508800.0,7.4686,7.4877,7.4686,7.4877,508800.0
2014-01-09 12:40:00,7.87,7.87,7.86,7.86,194400.0,7.4877,7.4877,7.4782,7.4782,194400.0
2014-01-09 12:50:00,7.86,7.88,7.86,7.88,322800.0,7.4782,7.4972,7.4782,7.4972,322800.0
2014-01-09 13:00:00,7.88,7.88,7.86,7.87,278400.0,7.4972,7.4972,7.4782,7.4877,278400.0
2014-01-09 13:10:00,7.87,7.87,7.86,7.86,81600.0,7.4877,7.4877,7.4782,7.4782,81600.0
2014-01-09 13:20:00,7.86,7.88,7.86,7.87,268800.0,7.4782,7.4972,7.4782,7.4877,268800.0
2014-01-09 13:30:00,7.87,7.88,7.85,7.86,385200.0,7.4877,7.4972,7.4686,7.4782,385200.0
2014-01-09 13:40:00,7.86,7.86,7.84,7.85,370800.0,7.4782,7.4782,7.4591,7.4686,370800.0
2014-01-09 13:50:00,7.85,7.85,7.83,7.83,254400.0,7.4686,7.4686,7.4496,7.4496,254400.0
2014-01-09 14:00:00,7.84,7.84,7.8,7.81,658800.0,7.4591,7.4591,7.4211,7.4306,658800.0
2014-01-09 14:10:00,7.82,7.83,7.81,7.83,176400.0,7.4401,7.4496,7.4306,7.4496,176400.0
2014-01-09 14:20:00,7.82,7.84,7.82,7.84,244800.0,7.4401,7.4591,7.4401,7.4591,244800.0
2014-01-09 14:30:00,7.83,7.84,7.82,7.82,286800.0,7.4496,7.4591,7.4401,7.4401,286800.0
2014-01-09 14:40:00,7.82,7.86,7.82,7.86,574800.0,7.4401,7.4782,7.4401,7.4782,574800.0
2014-01-09 14:50:00,7.86,7.87,7.85,7.86,549600.0,7.4782,7.4877,7.4686,7.4782,549600.0
2014-01-09 15:00:00,7.86,7.87,7.85,7.86,310800.0,7.4782,7.4877,7.4686,7.4782,310800.0
2014-01-09 15:10:00,7.87,7.9,7.86,7.88,813600.0,7.4877,7.5162,7.4782,7.4972,813600.0
2014-01-09 15:20:00,7.89,7.9,7.88,7.89,440400.0,7.5067,7.5162,7.4972,7.5067,440400.0
2014-01-09 15:30:00,7.89,7.9,7.86,7.88,774000.0,7.5067,7.5162,7.4782,7.4972,774000.0
2014-01-09 15:40:00,7.88,7.89,7.88,7.89,852000.0,7.4972,7.5067,7.4972,7.5067,852000.0
2014-01-09 15:50:00,7.89,7.9,7.88,7.88,1563600.0,7.5067,7.5162,7.4972,7.4972,1563600.0
2014-01-10 09:30:00,7.93,7.96,7.9,7.93,1276800.0,7.5448,7.5733,7.5162,7.5448,1276800.0
2014-01-10 09:40:00,7.93,7.94,7.89,7.9,1078800.0,7.5448,7.5543,7.5067,7.5162,1078800.0
2014-01-10 09:50:00,7.91,7.93,7.89,7.89,944400.0,7.5257,7.5448,7.5067,7.5067,944400.0
2014-01-10 10:00:00,7.89,7.89,7.82,7.84,1490400.0,7.5067,7.5067,7.4401,7.4591,1490400.0
2014-01-10 10:10:00,7.85,7.87,7.82,7.86,884400.0,7.4686,7.4877,7.4401,7.4782,884400.0
2014-01-10 10:20:00,7.86,7.88,7.86,7.87,764400.0,7.4782,7.4972,7.4782,7.4877,764400.0
2014-01-10 10:30:00,7.87,7.87,7.83,7.84,356400.0,7.4877,7.4877,7.4496,7.4591,356400.0
2014-01-10 10:40:00,7.84,7.87,7.83,7.86,483600.0,7.4591,7.4877,7.4496,7.4782,483600.0
2014-01-10 10:50:00,7.86,7.87,7.85,7.87,454800.0,7.4782,7.4877,7.4686,7.4877,454800.0
2014-01-10 11:00:00,7.87,7.87,7.84,7.86,277200.0,7.4877,7.4877,7.4591,7.4782,277200.0
2014-01-10 11:10:00,7.86,7.86,7.84,7.84,388800.0,7.4782,7.4782,7.4591,7.4591,388800.0
2014-01-10 11:20:00,7.84,7.84,7.82,7.83,642000.0,7.4591,7.4591,7.4401,7.4496,642000.0
2014-01-10 11:30:00,7.83,7.83,7.81,7.83,960000.0,7.4496,7.4496,7.4306,7.4496,960000.0
2014-01-10 11:40:00,7.82,7.84,7.81,7.83,540000.0,7.4401,7.4591,7.4306,7.4496,540000.0
2014-01-10 11:50:00,7.83,7.83,7.81,7.83,272400.0,7.4496,7.4496,7.4306,7.4496,272400.0
2014-01-10 12:00:00,7.82,7.84,7.81,7.84,222000.0,7.4401,7.4591,7.4306,7.4591,222000.0
2014-01-10 12:10:00,7.83,7.86,7.83,7.86,514800.0,7.4496,7.4782,7.4496,7.4782,514800.0
2014-01-10 12:20:00,7.86,7.86,7.85,7.86,58800.0,7.4782,7.4782,7.4686,7.4782,58800.0
2014-01-10 12:30:00,7.86,7.86,7.85,7.86,85200.0,7.4782,7.4782,7.4686,7.4782,85200.0
2014-01-10 12:40:00,7.86,7.9,7.86,7.89,903600.0,7.4782,7.5162,7.4782,7.5067,903600.0
2014-01-10 12:50:00,7.89,7.89,7.86,7.87,758400.0,7.5067,7.5067,7.4782,7.4877,758400.0
2014-01-10 13:00:00,7.86,7.87,7.85,7.87,214800.0,7.4782,7.4877,7.4686,7.4877,214800.0
2014-01-10 13:10:00,7.88,7.88,7.87,7.88,159600.0,7.4972,7.4972,7.4877,7.4972,159600.0
2014-01-10 13:20:00,7.88,7.89,7.87,7.88,230400.0,7.4972,7.5067,7.4877,7.4972,230400.0
2014-01-10 13:30:00,7.88,7.88,7.87,7.88,182400.0,7.4972,7.4972,7.4877,7.4972,182400.0
2014-01-10 13:40:00,7.88,7.89,7.88,7.89,236400.0,7.4972,7.5067,7.4972,7.5067,236400.0
2014-01-10 13:50:00,7.89,7.9,7.85,7.86,534000.0,7.5067,7.5162,7.4686,7.4782,534000.0
2014-01-10 14:00:00,7.86,7.88,7.86,7.88,314400.0,7.4782,7.4972,7.4782,7.4972,314400.0
2014-01-10 14:10:00,7.88,7.88,7.87,7.88,94800.0,7.4972,7.4972,7.4877,7.4972,94800.0
2014-01-10 14:20:00,7.88,7.89,7.87,7.87,268800.0,7.4972,7.5067,7.4877,7.4877,268800.0
2014-01-10 14:30:00,7.87,7.89,7.87,7.88,348000.0,7.4877,7.5067,7.4877,7.4972,348000.0
2014-01-10 14:40:00,7.88,7.89,7.87,7.87,223200.0,7.4972,7.5067,7.4877,7.4877,223200.0
2014-01-10 14:50:00,7.87,7.88,7.87,7.87,244800.0,7.4877,7.4972,7.4877,7.4877,244800.0
2014-01-10 15:00:00,7.88,7.91,7.88,7.91,844800.0,7.4972,7.5257,7.4972,7.5257,844800.0
2014-01-10 15:10:00,7.91,7.93,7.9,7.92,658800.0,7.5257,7.5448,7.5162,7.5352,658800.0
2014-01-10 15:20:00,7.92,7.92,7.92,7.92,295200.0,7.5352,7.5352,7.5352,7.5352,295200.0
2014-01-10 15:30:00,7.92,7.94,7.92,7.93,661200.0,7.5352,7.5543,7.5352,7.5448,661200.0
2014-01-10 15:40:00,7.93,7.94,7.91,7.91,672000.0,7.5448,7.5543,7.5257,7.5257,672000.0
2014-01-10 15:50:00,7.91,7.94,7.91,7.94,1081200.0,7.5257,7.5543,7.5257,7.5543,1081200.0
2014-01-13 09:30:00,7.89,7.93,7.88,7.91,994800.0,7.5067,7.5448,7.4972,7.5257,994800.0
2014-01-13 09:40:00,7.92,7.92,7.9,7.92,480000.0,7.5352,7.5352,7.5162,7.5352,480000.0
2014-01-13 09:50:00,7.92,7.92,7.9,7.9,720000.0,7.5352,7.5352,7.5162,7.5162,720000.0
2014-01-13 10:00:00,7.92,7.94,7.91,7.93,937200.0,7.5352,7.5543,7.5257,7.5448,937200.0
2014-01-13 10:10:00,7.93,7.94,7.92,7.92,324000.0,7.5448,7.5543,7.5352,7.5352,324000.0
2014-01-13 10:20:00,7.93,7.95,7.92,7.95,534000.0,7.5448,7.5638,7.5352,7.5638,534000.0
2014-01-13 10:30:00,7.95,7.95,7.94,7.95,310800.0,7.5638,7.5638,7.5543,7.5638,310800.0
2014-01-13 10:40:00,7.94,7.95,7.94,7.94,213600.0,7.5543,7.5638,7.5543,7.5543,213600.0
2014-01-13 10:50:00,7.94,7.94,7.93,7.93,136800.0,7.5543,7.5543,7.5448,7.5448,136800.0
2014-01-13 11:00:00,7.93,7.93,7.9,7.91,807600.0,7.5448,7.5448,7.5162,7.5257,807600.0
2014-01-13 11:10:00,7.91,7.92,7.91,7.91,358800.0,7.5257,7.5352,7.5257,7.5257,358800.0
2014-01-13 11:20:00,7.91,7.91,7.91,7.91,292800.0,7.5257,7.5257,7.5257,7.5257,292800.0
2014-01-13 11:30:00,7.92,7.92,7.91,7.92,283200.0,7.5352,7.5352,7.5257,7.5352,283200.0
2014-01-13 11:40:00,7.92,7.93,7.92,7.93,265200.0,7.5352,7.5448,7.5352,7.5448,265200.0
2014-01-13 11:50:00,7.92,7.92,7.92,7.92,290400.0,7.5352,7.5352,7.5352,7.5352,290400.0
2014-01-13 12:00:00,7.92,7.92,7.89,7.89,631200.0,7.5352,7.5352,7.5067,7.5067,631200.0
2014-01-13 12:10:00,7.9,7.9,7.89,7.9,364800.0,7.5162,7.5162,7.5067,7.5162,364800.0
2014-01-13 12:20:00,7.9,7.9,7.86,7.86,897600.0,7.5162,7.5162,7.4782,7.4782,897600.0
2014-01-13 12:30:00,7.86,7.86,7.83,7.84,877200.0,7.4782,7.4782,7.4496,7.4591,877200.0
2014-01-13 12:40:00,7.84,7.85,7.83,7.83,543600.0,7.4591,7.4686,7.4496,7.4496,543600.0
2014-01-13 12:50:00,7.83,7.83,7.8,7.8,1002000.0,7.4496,7.4496,7.4211,7.4211,1002000.0
2014-01-13 13:00:00,7.8,7.8,7.77,7.8,1384800.0,7.4211,7.4211,7.3925,7.4211,1384800.0
2014-01-13 13:10:00,7.8,7.8,7.75,7.76,1069200.0,7.4211,7.4211,7.3735,7.383,1069200.0
2014-01-13 13:20:00,7.76,7.8,7.76,7.79,523200.0,7.383,7.4211,7.383,7.4116,523200.0
2014-01-13 13:30:00,7.78,7.79,7.76,7.78,366000.0,7.402,7.4116,7.383,7.402,366000.0
2014-01-13 13:40:00,7.77,7.78,7.74,7.76,926400.0,7.3925,7.402,7.364,7.383,926400.0
2014-01-13 13:50:00,7.76,7.78,7.75,7.77,319200.0,7.383,7.402,7.3735,7.3925,319200.0
2014-01-13 14:00:00,7.78,7.78,7.75,7.76,494400.0,7.402,7.402,7.3735,7.383,494400.0
2014-01-13 14:10:00,7.77,7.77,7.73,7.74,832800.0,7.3925,7.3925,7.3545,7.364,832800.0
2014-01-13 14:20:00,7.74,7.75,7.71,7.73,894000.0,7.364,7.3735,7.3354,7.3545,894000.0
2014-01-13 14:30:00,7.72,7.73,7.7,7.71,810000.0,7.345,7.3545,7.3259,7.3354,810000.0
2014-01-13 14:40:00,7.72,7.72,7.69,7.69,988800.0,7.345,7.345,7.3164,7.3164,988800.0
2014-01-13 14:50:00,7.7,7.7,7.67,7.68,1021200.0,7.3259,7.3259,7.2974,7.3069,1021200.0
2014-01-13 15:00:00,7.68,7.68,7.61,7.63,2304000.0,7.3069,7.3069,7.2403,7.2593,2304000.0
2014-01-13 15:10:00,7.63,7.65,7.63,7.64,1800000.0,7.2593,7.2784,7.2593,7.2688,1800000.0
2014-01-13 15:20:00,7.64,7.65,7.62,7.64,2058000.0,7.2688,7.2784,7.2498,7.2688,2058000.0
2014-01-13 15:30:00,7.64,7.64,7.6,7.61,2179200.0,7.2688,7.2688,7.2308,7.2403,2179200.0
2014-01-13 15:40:00,7.61,7.63,7.59,7.62,1596000.0,7.2403,7.2593,7.2213,7.2498,1596000.0
2014-01-13 15:50:00,7.62,7.64,7.62,7.63,2238000.0,7.2498,7.2688,7.2498,7.2593,2238000.0
2014-01-14 09:30:00,7.71,7.74,7.7,7.7,2282400.0,7.3354,7.364,7.3259,7.3259,2282400.0
2014-01-14 09:40:00,7.7,7.71,7.67,7.69,1856400.0,7.3259,7.3354,7.2974,7.3164,1856400.0
2014-01-14 09:50:00,7.69,7.7,7.66,7.69,1980000.0,7.3164,7.3259,7.2879,7.3164,1980000.0
2014-01-14 10:00:00,7.7,7.75,7.7,7.73,1533600.0,7.3259,7.3735,7.3259,7.3545,1533600.0
2014-01-14 10:10:00,7.73,7.74,7.73,7.74,802800.0,7.3545,7.364,7.3545,7.364,802800.0
2014-01-14 10:20:00,7.74,7.75,7.72,7.73,823200.0,7.364,7.3735,7.345,7.3545,823200.0
2014-01-14 10:30:00,7.73,7.75,7.73,7.73,529200.0,7.3545,7.3735,7.3545,7.3545,529200.0
2014-01-14 10:40:00,7.73,7.76,7.73,7.75,1471200.0,7.3545,7.383,7.3545,7.3735,1471200.0
2014-01-14 10:50:00,7.75,7.79,7.74,7.78,1198800.0,7.3735,7.4116,7.364,7.402,1198800.0
2014-01-14 11:00:00,7.78,7.79,7.77,7.77,730800.0,7.402,7.4116,7.3925,7.3925,730800.0
2014-01-14 11:10:00,7.77,7.82,7.77,7.82,988800.0,7.3925,7.4401,7.3925,7.4401,988800.0
2014-01-14 11:20:00,7.82,7.83,7.8,7.8,649200.0,7.4401,7.4496,7.4211,7.4211,649200.0
2014-01-14 11:30:00,7.8,7.82,7.8,7.8,418800.0,7.4211,7.4401,7.4211,7.4211,418800.0
2014-01-14 11:40:00,7.81,7.81,7.8,7.8,374400.0,7.4306,7.4306,7.4211,7.4211,374400.0
2014-01-14 11:50:00,7.8,7.81,7.8,7.81,520800.0,7.4211,7.4306,7.4211,7.4306,520800.0
2014-01-14 12:00:00,7.81,7.82,7.81,7.81,255600.0,7.4306,7.4401,7.4306,7.4306,255600.0
2014-01-14 12:10:00,7.81,7.83,7.81,7.83,415200.0,7.4306,7.4496,7.4306,7.4496,415200.0
2014-01-14 12:20:00,7.83,7.86,7.83,7.84,1186800.0,7.4496,7.4782,7.4496,7.4591,1186800.0
2014-01-14 12:30:00,7.85,7.85,7.83,7.85,840000.0,7.4686,7.4686,7.4496,7.4686,840000.0
2014-01-14 12:40:00,7.85,7.87,7.85,7.85,660000.0,7.4686,7.4877,7.4686,7.4686,660000.0
2014-01-14 12:50:00,7.85,7.85,7.84,7.84,423600.0,7.4686,7.4686,7.4591,7.4591,423600.0
2014-01-14 13:00:00,7.84,7.85,7.83,7.84,642000.0,7.4591,7.4686,7.4496,7.4591,642000.0
2014-01-14 13:10:00,7.84,7.86,7.83,7.85,440400.0,7.4591,7.4782,7.4496,7.4686,440400.0
2014-01-14 13:20:00,7.85,7.85,7.84,7.84,289200.0,7.4686,7.4686,7.4591,7.4591,289200.0
2014-01-14 13:30:00,7.84,7.87,7.84,7.86,513600.0,7.4591,7.4877,7.4591,7.4782,513600.0
2014-01-14 13:40:00,7.86,7.87,7.83,7.83,487200.0,7.4782,7.4877,7.4496,7.4496,487200.0
2014-01-14 13:50:00,7.84,7.84,7.83,7.84,283200.0,7.4591,7.4591,7.4496,7.4591,283200.0
2014-01-14 14:00:00,7.84,7.84,7.83,7.83,759600.0,7.4591,7.4591,7.4496,7.4496,759600.0
2014-01-14 14:10:00,7.84,7.84,7.82,7.83,438000.0,7.4591,7.4591,7.4401,7.4496,438000.0
2014-01-14 14:20:00,7.83,7.85,7.83,7.85,327600.0,7.4496,7.4686,7.4496,7.4686,327600.0
2014-01-14 14:30:00,7.86,7.86,7.85,7.86,280800.0,7.4782,7.4782,7.4686,7.4782,280800.0
2014-01-14 14:40:00,7.86,7.87,7.85,7.87,637200.0,7.4782,7.4877,7.4686,7.4877,637200.0
2014-01-14 14:50:00,7.87,7.87,7.85,7.85,754800.0,7.4877,7.4877,7.4686,7.4686,754800.0
2014-01-14 15:00:00,7.85,7.86,7.85,7.86,338400.0,7.4686,7.4782,7.4686,7.4782,338400.0
2014-01-14 15:10:00,7.86,7.88,7.86,7.88,742800.0,7.4782,7.4972,7.4782,7.4972,742800.0
2014-01-14 15:20:00,7.88,7.89,7.88,7.89,454800.0,7.4972,7.5067,7.4972,7.5067,454800.0
2014-01-14 15:30:00,7.89,7.89,7.88,7.88,542400.0,7.5067,7.5067,7.4972,7.4972,542400.0
2014-01-14 15:40:00,7.88,7.88,7.85,7.87,1418400.0,7.4972,7.4972,7.4686,7.4877,1418400.0
2014-01-14 15:50:00,7.87,7.88,7.86,7.88,1426800.0,7.4877,7.4972,7.4782,7.4972,1426800.0
2014-01-15 09:30:00,7.93,7.96,7.92,7.96,1338000.0,7.5448,7.5733,7.5352,7.5733,1338000.0
2014-01-15 09:40:00,7.96,7.96,7.94,7.96,787200.0,7.5733,7.5733,7.5543,7.5733,787200.0
2014-01-15 09:50:00,7.96,7.96,7.93,7.95,795600.0,7.5733,7.5733,7.5448,7.5638,795600.0
2014-01-15 10:00:00,7.95,8.0,7.95,7.99,1358400.0,7.5638,7.6114,7.5638,7.6018,1358400.0
2014-01-15 10:10:00,7.99,8.01,7.99,8.0,1009200.0,7.6018,7.6209,7.6018,7.6114,1009200.0
2014-01-15 10:20:00,8.0,8.0,7.99,8.0,696000.0,7.6114,7.6114,7.6018,7.6114,696000.0
2014-01-15 10:30:00,8.0,8.01,7.98,7.98,664800.0,7.6114,7.6209,7.5923,7.5923,664800.0
2014-01-15 10:40:00,7.98,7.98,7.97,7.98,663600.0,7.5923,7.5923,7.5828,7.5923,663600.0
2014-01-15 10:50:00,7.98,7.99,7.98,7.99,405600.0,7.5923,7.6018,7.5923,7.6018,405600.0
2014-01-15 11:00:00,7.99,8.04,7.99,8.03,1189200.0,7.6018,7.6494,7.6018,7.6399,1189200.0
2014-01-15 11:10:00,8.03,8.03,8.02,8.02,594000.0,7.6399,7.6399,7.6304,7.6304,594000.0
2014-01-15 11:20:00,8.02,8.03,7.98,7.99,942000.0,7.6304,7.6399,7.5923,7.6018,942000.0
2014-01-15 11:30:00,7.99,8.0,7.99,8.0,267600.0,7.6018,7.6114,7.6018,7.6114,267600.0
2014-01-15 11:40:00,8.0,8.01,7.98,8.0,612000.0,7.6114,7.6209,7.5923,7.6114,612000.0
2014-01-15 11:50:00,8.0,8.0,7.99,8.0,168000.0,7.6114,7.6114,7.6018,7.6114,168000.0
2014-01-15 12:00:00,8.0,8.03,8.0,8.02,439200.0,7.6114,7.6399,7.6114,7.6304,439200.0
2014-01-15 12:10:00,8.02,8.03,8.01,8.02,381600.0,7.6304,7.6399,7.6209,7.6304,381600.0
2014-01-15 12:20:00,8.02,8.02,8.01,8.02,242400.0,7.6304,7.6304,7.6209,7.6304,242400.0
2014-01-15 12:30:00,8.02,8.02,8.0,8.0,448800.0,7.6304,7.6304,7.6114,7.6114,448800.0
2014-01-15 12:40:00,8.0,8.0,7.99,8.0,489600.0,7.6114,7.6114,7.6018,7.6114,489600.0
2014-01-15 12:50:00,8.0,8.01,8.0,8.01,123600.0,7.6114,7.6209,7.6114,7.6209,123600.0
2014-01-15 13:00:00,8.0,8.01,8.0,8.01,180000.0,7.6114,7.6209,7.6114,7.6209,180000.0
2014-01-15 13:10:00,8.01,8.01,8.0,8.01,116400.0,7.6209,7.6209,7.6114,7.6209,116400.0
2014-01-15 13:20:00,8.01,8.01,7.98,7.99,418800.0,7.6209,7.6209,7.5923,7.6018,418800.0
2014-01-15 13:30:00,7.99,8.0,7.98,7.98,314400.0,7.6018,7.6114,7.5923,7.5923,314400.0
2014-01-15 13:40:00,7.98,7.99,7.97,7.97,489600.0,7.5923,7.6018,7.5828,7.5828,489600.0
2014-01-15 13:50:00,7.98,7.99,7.97,7.98,271200.0,7.5923,7.6018,7.5828,7.5923,271200.0
2014-01-15 14:00:00,7.99,8.0,7.97,7.98,404400.0,7.6018,7.6114,7.5828,7.5923,404400.0
2014-01-15 14:10:00,7.98,8.01,7.98,8.0,480000.0,7.5923,7.6209,7.5923,7.6114,480000.0
2014-01-15 14:20:00,8.01,8.02,8.0,8.01,436800.0,7.6209,7.6304,7.6114,7.6209,436800.0
2014-01-15 14:30:00,8.01,8.01,8.0,8.0,434400.0,7.6209,7.6209,7.6114,7.6114,434400.0
2014-01-15 14:40:00,8.0,8.02,8.0,8.02,298800.0,7.6114,7.6304,7.6114,7.6304,298800.0
2014-01-15 14:50:00,8.02,8.03,8.02,8.02,260400.0,7.6304,7.6399,7.6304,7.6304,260400.0
2014-01-15 15:00:00,8.02,8.03,8.02,8.03,466800.0,7.6304,7.6399,7.6304,7.6399,466800.0
2014-01-15 15:10:00,8.03,8.03,8.0,8.0,398400.0,7.6399,7.6399,7.6114,7.6114,398400.0
2014-01-15 15:20:00,8.0,8.0,7.98,8.0,776400.0,7.6114,7.6114,7.5923,7.6114,776400.0
2014-01-15 15:30:00,8.0,8.02,8.0,8.02,525600.0,7.6114,7.6304,7.6114,7.6304,525600.0
2014-01-15 15:40:00,8.02,8.02,8.0,8.0,600000.0,7.6304,7.6304,7.6114,7.6114,600000.0
2014-01-15 15:50:00,8.0,8.01,7.99,8.01,1658400.0,7.6114,7.6209,7.6018,7.6209,1658400.0
2014-01-16 09:30:00,7.96,7.98,7.93,7.95,820800.0,7.5733,7.5923,7.5448,7.5638,820800.0
2014-01-16 09:40:00,7.94,7.95,7.92,7.95,531600.0,7.5543,7.5638,7.5352,7.5638,531600.0
2014-01-16 09:50:00,7.95,7.98,7.93,7.97,1046400.0,7.5638,7.5923,7.5448,7.5828,1046400.0
2014-01-16 10:00:00,7.96,7.98,7.95,7.96,453600.0,7.5733,7.5923,7.5638,7.5733,453600.0
2014-01-16 10:10:00,7.96,7.96,7.94,7.95,411600.0,7.5733,7.5733,7.5543,7.5638,411600.0
2014-01-16 10:20:00,7.95,7.97,7.95,7.96,309600.0,7.5638,7.5828,7.5638,7.5733,309600.0
2014-01-16 10:30:00,7.96,7.97,7.95,7.95,98400.0,7.5733,7.5828,7.5638,7.5638,98400.0
2014-01-16 10:40:00,7.95,7.96,7.93,7.93,372000.0,7.5638,7.5733,7.5448,7.5448,372000.0
2014-01-16 10:50:00,7.93,7.93,7.91,7.92,507600.0,7.5448,7.5448,7.5257,7.5352,507600.0
2014-01-16 11:00:00,7.91,7.93,7.9,7.93,333600.0,7.5257,7.5448,7.5162,7.5448,333600.0
2014-01-16 11:10:00,7.93,7.94,7.92,7.93,344400.0,7.5448,7.5543,7.5352,7.5448,344400.0
2014-01-16 11:20:00,7.93,7.94,7.92,7.93,391200.0,7.5448,7.5543,7.5352,7.5448,391200.0
2014-01-16 11:30:00,7.93,7.94,7.93,7.94,259200.0,7.5448,7.5543,7.5448,7.5543,259200.0
2014-01-16 11:40:00,7.94,7.96,7.94,7.95,560400.0,7.5543,7.5733,7.5543,7.5638,560400.0
2014-01-16 11:50:00,7.95,7.96,7.95,7.96,166800.0,7.5638,7.5733,7.5638,7.5733,166800.0
2014-01-16 12:00:00,7.96,7.96,7.94,7.94,210000.0,7.5733,7.5733,7.5543,7.5543,210000.0
2014-01-16 12:10:00,7.94,7.94,7.93,7.94,223200.0,7.5543,7.5543,7.5448,7.5543,223200.0
2014-01-16 12:20:00,7.94,7.95,7.93,7.95,195600.0,7.5543,7.5638,7.5448,7.5638,195600.0
2014-01-16 12:30:00,7.95,7.95,7.94,7.94,96000.0,7.5638,7.5638,7.5543,7.5543,96000.0
2014-01-16 12:40:00,7.94,7.96,7.94,7.95,99600.0,7.5543,7.5733,7.5543,7.5638,99600.0
2014-01-16 12:50:00,7.95,7.96,7.95,7.95,81600.0,7.5638,7.5733,7.5638,7.5638,81600.0
2014-01-16 13:00:00,7.96,7.96,7.94,7.95,109200.0,7.5733,7.5733,7.5543,7.5638,109200.0
2014-01-16 13:10:00,7.95,7.97,7.95,7.97,375600.0,7.5638,7.5828,7.5638,7.5828,375600.0
2014-01-16 13:20:00,7.97,7.98,7.96,7.98,315600.0,7.5828,7.5923,7.5733,7.5923,315600.0
2014-01-16 13:30:00,7.97,7.97,7.96,7.96,88800.0,7.5828,7.5828,7.5733,7.5733,88800.0
2014-01-16 13:40:00,7.96,7.96,7.95,7.96,124800.0,7.5733,7.5733,7.5638,7.5733,124800.0
2014-01-16 13:50:00,7.96,7.97,7.96,7.96,68400.0,7.5733,7.5828,7.5733,7.5733,68400.0
2014-01-16 14:00:00,7.96,7.96,7.96,7.96,177600.0,7.5733,7.5733,7.5733,7.5733,177600.0
2014-01-16 14:10:00,7.96,7.96,7.95,7.95,218400.0,7.5733,7.5733,7.5638,7.5638,218400.0
2014-01-16 14:20:00,7.95,7.95,7.94,7.95,478800.0,7.5638,7.5638,7.5543,7.5638,478800.0
2014-01-16 14:30:00,7.95,7.96,7.94,7.96,165600.0,7.5638,7.5733,7.5543,7.5733,165600.0
2014-01-16 14:40:00,7.96,7.97,7.96,7.97,255600.0,7.5733,7.5828,7.5733,7.5828,255600.0
2014-01-16 14:50:00,7.97,7.97,7.96,7.96,170400.0,7.5828,7.5828,7.5733,7.5733,170400.0
2014-01-16 15:00:00,7.96,7.97,7.95,7.96,193200.0,7.5733,7.5828,7.5638,7.5733,193200.0
2014-01-16 15:10:00,7.96,7.96,7.95,7.95,214800.0,7.5733,7.5733,7.5638,7.5638,214800.0
2014-01-16 15:20:00,7.95,7.96,7.95,7.96,211200.0,7.5638,7.5733,7.5638,7.5733,211200.0
2014-01-16 15:30:00,7.96,7.96,7.95,7.95,194400.0,7.5733,7.5733,7.5638,7.5638,194400.0
2014-01-16 15:40:00,7.95,7.95,7.93,7.93,414000.0,7.5638,7.5638,7.5448,7.5448,414000.0
2014-01-16 15:50:00,7.93,7.98,7.93,7.97,1154400.0,7.5448,7.5923,7.5448,7.5828,1154400.0
2014-01-17 09:30:00,7.94,7.95,7.93,7.94,708000.0,7.5543,7.5638,7.5448,7.5543,708000.0
2014-01-17 09:40:00,7.94,7.96,7.9,7.91,984000.0,7.5543,7.5733,7.5162,7.5257,984000.0
2014-01-17 09:50:00,7.9,7.92,7.89,7.91,589200.0,7.5162,7.5352,7.5067,7.5257,589200.0
2014-01-17 10:00:00,7.92,7.94,7.9,7.92,754800.0,7.5352,7.5543,7.5162,7.5352,754800.0
2014-01-17 10:10:00,7.92,7.94,7.92,7.94,552000.0,7.5352,7.5543,7.5352,7.5543,552000.0
2014-01-17 10:20:00,7.94,7.94,7.92,7.93,360000.0,7.5543,7.5543,7.5352,7.5448,360000.0
2014-01-17 10:30:00,7.93,7.94,7.93,7.94,181200.0,7.5448,7.5543,7.5448,7.5543,181200.0
2014-01-17 10:40:00,7.94,7.94,7.93,7.94,192000.0,7.5543,7.5543,7.5448,7.5543,192000.0
2014-01-17 10:50:00,7.94,7.95,7.94,7.95,106800.0,7.5543,7.5638,7.5543,7.5638,106800.0
2014-01-17 11:00:00,7.95,7.97,7.95,7.95,374400.0,7.5638,7.5828,7.5638,7.5638,374400.0
2014-01-17 11:10:00,7.95,7.96,7.95,7.96,157200.0,7.5638,7.5733,7.5638,7.5733,157200.0
2014-01-17 11:20:00,7.97,7.97,7.95,7.95,158400.0,7.5828,7.5828,7.5638,7.5638,158400.0
2014-01-17 11:30:00,7.95,7.96,7.94,7.94,218400.0,7.5638,7.5733,7.5543,7.5543,218400.0
2014-01-17 11:40:00,7.94,7.95,7.94,7.95,91200.0,7.5543,7.5638,7.5543,7.5638,91200.0
2014-01-17 11:50:00,7.95,7.95,7.95,7.95,165600.0,7.5638,7.5638,7.5638,7.5638,165600.0
2014-01-17 12:00:00,7.95,7.96,7.95,7.96,270000.0,7.5638,7.5733,7.5638,7.5733,270000.0
2014-01-17 12:10:00,7.96,7.98,7.96,7.97,591600.0,7.5733,7.5923,7.5733,7.5828,591600.0
2014-01-17 12:20:00,7.97,7.98,7.97,7.97,69600.0,7.5828,7.5923,7.5828,7.5828,69600.0
2014-01-17 12:30:00,7.97,7.97,7.96,7.97,214800.0,7.5828,7.5828,7.5733,7.5828,214800.0
2014-01-17 12:40:00,7.97,7.97,7.97,7.97,144000.0,7.5828,7.5828,7.5828,7.5828,144000.0
2014-01-17 12:50:00,7.97,7.97,7.95,7.95,204000.0,7.5828,7.5828,7.5638,7.5638,204000.0
2014-01-17 13:00:00,7.95,7.96,7.94,7.94,372000.0,7.5638,7.5733,7.5543,7.5543,372000.0
2014-01-17 13:10:00,7.94,7.94,7.91,7.93,964800.0,7.5543,7.5543,7.5257,7.5448,964800.0
2014-01-17 13:20:00,7.93,7.93,7.92,7.92,292800.0,7.5448,7.5448,7.5352,7.5352,292800.0
2014-01-17 13:30:00,7.92,7.92,7.92,7.92,184800.0,7.5352,7.5352,7.5352,7.5352,184800.0
2014-01-17 13:40:00,7.92,7.92,7.91,7.92,380400.0,7.5352,7.5352,7.5257,7.5352,380400.0
2014-01-17 13:50:00,7.92,7.93,7.92,7.93,208800.0,7.5352,7.5448,7.5352,7.5448,208800.0
2014-01-17 14:00:00,7.93,7.93,7.92,7.93,200400.0,7.5448,7.5448,7.5352,7.5448,200400.0
2014-01-17 14:10:00,7.94,7.94,7.92,7.93,295200.0,7.5543,7.5543,7.5352,7.5448,295200.0
2014-01-17 14:20:00,7.93,7.93,7.93,7.93,207600.0,7.5448,7.5448,7.5448,7.5448,207600.0
2014-01-17 14:30:00,7.93,7.93,7.92,7.92,253200.0,7.5448,7.5448,7.5352,7.5352,253200.0
2014-01-17 14:40:00,7.92,7.92,7.91,7.91,187200.0,7.5352,7.5352,7.5257,7.5257,187200.0
2014-01-17 14:50:00,7.92,7.92,7.9,7.91,279600.0,7.5352,7.5352,7.5162,7.5257,279600.0
2014-01-17 15:00:00,7.91,7.92,7.88,7.88,709200.0,7.5257,7.5352,7.4972,7.4972,709200.0
2014-01-17 15:10:00,7.88,7.88,7.87,7.87,817200.0,7.4972,7.4972,7.4877,7.4877,817200.0
2014-01-17 15:20:00,7.87,7.87,7.86,7.87,394800.0,7.4877,7.4877,7.4782,7.4877,394800.0
2014-01-17 15:30:00,7.86,7.87,7.83,7.84,1174800.0,7.4782,7.4877,7.4496,7.4591,1174800.0
2014-01-17 15:40:00,7.84,7.88,7.83,7.88,1140000.0,7.4591,7.4972,7.4496,7.4972,1140000.0
2014-01-17 15:50:00,7.88,7.89,7.85,7.87,1088400.0,7.4972,7.5067,7.4686,7.4877,1088400.0
2014-01-21 09:30:00,8.01,8.02,8.0,8.0,1208400.0,7.6209,7.6304,7.6114,7.6114,1208400.0
2014-01-21 09:40:00,8.0,8.01,7.98,8.01,873600.0,7.6114,7.6209,7.5923,7.6209,873600.0
2014-01-21 09:50:00,8.01,8.02,7.98,7.99,692400.0,7.6209,7.6304,7.5923,7.6018,692400.0
2014-01-21 10:00:00,7.99,8.0,7.98,7.98,397200.0,7.6018,7.6114,7.5923,7.5923,397200.0
2014-01-21 10:10:00,7.98,7.98,7.91,7.93,1683600.0,7.5923,7.5923,7.5257,7.5448,1683600.0
2014-01-21 10:20:00,7.93,7.93,7.91,7.92,632400.0,7.5448,7.5448,7.5257,7.5352,632400.0
2014-01-21 10:30:00,7.92,7.92,7.9,7.91,630000.0,7.5352,7.5352,7.5162,7.5257,630000.0
2014-01-21 10:40:00,7.9,7.92,7.9,7.91,360000.0,7.5162,7.5352,7.5162,7.5257,360000.0
2014-01-21 10:50:00,7.9,7.92,7.9,7.92,441600.0,7.5162,7.5352,7.5162,7.5352,441600.0
2014-01-21 11:00:00,7.92,7.93,7.86,7.86,1239600.0,7.5352,7.5448,7.4782,7.4782,1239600.0
2014-01-21 11:10:00,7.86,7.86,7.8,7.83,1380000.0,7.4782,7.4782,7.4211,7.4496,1380000.0
2014-01-21 11:20:00,7.82,7.84,7.82,7.83,250800.0,7.4401,7.4591,7.4401,7.4496,250800.0
2014-01-21 11:30:00,7.83,7.85,7.83,7.84,217200.0,7.4496,7.4686,7.4496,7.4591,217200.0
2014-01-21 11:40:00,7.84,7.85,7.83,7.85,358800.0,7.4591,7.4686,7.4496,7.4686,358800.0
2014-01-21 11:50:00,7.84,7.84,7.81,7.84,348000.0,7.4591,7.4591,7.4306,7.4591,348000.0
2014-01-21 12:00:00,7.84,7.84,7.8,7.81,698400.0,7.4591,7.4591,7.4211,7.4306,698400.0
2014-01-21 12:10:00,7.81,7.83,7.81,7.83,309600.0,7.4306,7.4496,7.4306,7.4496,309600.0
2014-01-21 12:20:00,7.83,7.87,7.83,7.86,801600.0,7.4496,7.4877,7.4496,7.4782,801600.0
2014-01-21 12:30:00,7.86,7.87,7.86,7.87,357600.0,7.4782,7.4877,7.4782,7.4877,357600.0
2014-01-21 12:40:00,7.87,7.88,7.87,7.88,495600.0,7.4877,7.4972,7.4877,7.4972,495600.0
2014-01-21 12:50:00,7.88,7.88,7.88,7.88,140400.0,7.4972,7.4972,7.4972,7.4972,140400.0
2014-01-21 13:00:00,7.88,7.9,7.88,7.9,355200.0,7.4972,7.5162,7.4972,7.5162,355200.0
2014-01-21 13:10:00,7.9,7.9,7.89,7.9,196800.0,7.5162,7.5162,7.5067,7.5162,196800.0
2014-01-21 13:20:00,7.9,7.9,7.89,7.9,144000.0,7.5162,7.5162,7.5067,7.5162,144000.0
2014-01-21 13:30:00,7.9,7.93,7.9,7.93,1120800.0,7.5162,7.5448,7.5162,7.5448,1120800.0
2014-01-21 13:40:00,7.93,7.94,7.93,7.93,367200.0,7.5448,7.5543,7.5448,7.5448,367200.0
2014-01-21 13:50:00,7.93,7.93,7.92,7.92,182400.0,7.5448,7.5448,7.5352,7.5352,182400.0
2014-01-21 14:00:00,7.93,7.93,7.92,7.92,187200.0,7.5448,7.5448,7.5352,7.5352,187200.0
2014-01-21 14:10:00,7.92,7.93,7.92,7.92,114000.0,7.5352,7.5448,7.5352,7.5352,114000.0
2014-01-21 14:20:00,7.92,7.92,7.91,7.92,262800.0,7.5352,7.5352,7.5257,7.5352,262800.0
2014-01-21 14:30:00,7.92,7.95,7.92,7.94,328800.0,7.5352,7.5638,7.5352,7.5543,328800.0
2014-01-21 14:40:00,7.94,7.94,7.92,7.93,135600.0,7.5543,7.5543,7.5352,7.5448,135600.0
2014-01-21 14:50:00,7.93,7.93,7.91,7.92,256800.0,7.5448,7.5448,7.5257,7.5352,256800.0
2014-01-21 15:00:00,7.93,7.93,7.91,7.92,393600.0,7.5448,7.5448,7.5257,7.5352,393600.0
2014-01-21 15:10:00,7.92,7.92,7.91,7.92,308400.0,7.5352,7.5352,7.5257,7.5352,308400.0
2014-01-21 15:20:00,7.92,7.92,7.9,7.91,153600.0,7.5352,7.5352,7.5162,7.5257,153600.0
2014-01-21 15:30:00,7.91,7.93,7.91,7.93,319200.0,7.5257,7.5448,7.5257,7.5448,319200.0
2014-01-21 15:40:00,7.93,7.95,7.93,7.93,703200.0,7.5448,7.5638,7.5448,7.5448,703200.0
2014-01-21 15:50:00,7.93,7.94,7.92,7.94,1227600.0,7.5448,7.5543,7.5352,7.5543,1227600.0
2014-01-22 09:30:00,7.98,7.98,7.96,7.96,534000.0,7.5923,7.5923,7.5733,7.5733,534000.0
2014-01-22 09:40:00,7.96,7.97,7.95,7.95,1044000.0,7.5733,7.5828,7.5638,7.5638,1044000.0
2014-01-22 09:50:00,7.96,7.96,7.93,7.94,445200.0,7.5733,7.5733,7.5448,7.5543,445200.0
2014-01-22 10:00:00,7.95,7.97,7.94,7.96,272400.0,7.5638,7.5828,7.5543,7.5733,272400.0
2014-01-22 10:10:00,7.96,7.96,7.92,7.93,246000.0,7.5733,7.5733,7.5352,7.5448,246000.0
2014-01-22 10:20:00,7.93,7.97,7.92,7.96,316800.0,7.5448,7.5828,7.5352,7.5733,316800.0
2014-01-22 10:30:00,7.96,7.96,7.95,7.95,242400.0,7.5733,7.5733,7.5638,7.5638,242400.0
2014-01-22 10:40:00,7.95,7.96,7.93,7.93,410400.0,7.5638,7.5733,7.5448,7.5448,410400.0
2014-01-22 10:50:00,7.92,7.93,7.91,7.91,478800.0,7.5352,7.5448,7.5257,7.5257,478800.0
2014-01-22 11:00:00,7.92,7.93,7.9,7.92,457200.0,7.5352,7.5448,7.5162,7.5352,457200.0
2014-01-22 11:10:00,7.92,7.93,7.92,7.92,294000.0,7.5352,7.5448,7.5352,7.5352,294000.0
2014-01-22 11:20:00,7.92,7.93,7.91,7.92,430800.0,7.5352,7.5448,7.5257,7.5352,430800.0
2014-01-22 11:30:00,7.93,7.94,7.91,7.92,248400.0,7.5448,7.5543,7.5257,7.5352,248400.0
2014-01-22 11:40:00,7.93,7.93,7.92,7.92,85200.0,7.5448,7.5448,7.5352,7.5352,85200.0
2014-01-22 11:50:00,7.92,7.93,7.92,7.92,220800.0,7.5352,7.5448,7.5352,7.5352,220800.0
2014-01-22 12:00:00,7.93,7.94,7.92,7.94,164400.0,7.5448,7.5543,7.5352,7.5543,164400.0
2014-01-22 12:10:00,7.93,7.96,7.93,7.96,478800.0,7.5448,7.5733,7.5448,7.5733,478800.0
2014-01-22 12:20:00,7.96,7.97,7.96,7.96,181200.0,7.5733,7.5828,7.5733,7.5733,181200.0
2014-01-22 12:30:00,7.96,7.96,7.96,7.96,135600.0,7.5733,7.5733,7.5733,7.5733,135600.0
2014-01-22 12:40:00,7.96,7.96,7.95,7.96,242400.0,7.5733,7.5733,7.5638,7.5733,242400.0
2014-01-22 12:50:00,7.96,7.97,7.96,7.96,96000.0,7.5733,7.5828,7.5733,7.5733,96000.0
2014-01-22 13:00:00,7.97,7.97,7.95,7.96,192000.0,7.5828,7.5828,7.5638,7.5733,192000.0
2014-01-22 13:10:00,7.96,7.98,7.96,7.97,304800.0,7.5733,7.5923,7.5733,7.5828,304800.0
2014-01-22 13:20:00,7.97,7.97,7.97,7.97,124800.0,7.5828,7.5828,7.5828,7.5828,124800.0
2014-01-22 13:30:00,7.97,7.97,7.94,7.95,351600.0,7.5828,7.5828,7.5543,7.5638,351600.0
2014-01-22 13:40:00,7.95,7.96,7.94,7.94,140400.0,7.5638,7.5733,7.5543,7.5543,140400.0
2014-01-22 13:50:00,7.94,7.95,7.93,7.95,210000.0,7.5543,7.5638,7.5448,7.5638,210000.0
2014-01-22 14:00:00,7.95,7.96,7.95,7.95,228000.0,7.5638,7.5733,7.5638,7.5638,228000.0
2014-01-22 14:10:00,7.96,7.97,7.95,7.96,170400.0,7.5733,7.5828,7.5638,7.5733,170400.0
2014-01-22 14:20:00,7.96,7.97,7.96,7.96,106800.0,7.5733,7.5828,7.5733,7.5733,106800.0
2014-01-22 14:30:00,7.96,7.97,7.96,7.96,20400.0,7.5733,7.5828,7.5733,7.5733,20400.0
2014-01-22 14:40:00,7.97,7.97,7.94,7.95,240000.0,7.5828,7.5828,7.5543,7.5638,240000.0
2014-01-22 14:50:00,7.95,7.96,7.95,7.96,150000.0,7.5638,7.5733,7.5638,7.5733,150000.0
2014-01-22 15:00:00,7.96,7.98,7.96,7.97,202800.0,7.5733,7.5923,7.5733,7.5828,202800.0
2014-01-22 15:10:00,7.97,7.97,7.96,7.97,79200.0,7.5828,7.5828,7.5733,7.5828,79200.0
2014-01-22 15:20:00,7.98,7.98,7.97,7.97,236400.0,7.5923,7.5923,7.5828,7.5828,236400.0
2014-01-22 15:30:00,7.97,7.98,7.97,7.98,265200.0,7.5828,7.5923,7.5828,7.5923,265200.0
2014-01-22 15:40:00,7.98,7.99,7.97,7.97,848400.0,7.5923,7.6018,7.5828,7.5828,848400.0
2014-01-22 15:50:00,7.98,7.98,7.96,7.96,439200.0,7.5923,7.5923,7.5733,7.5733,439200.0
2014-01-23 09:30:00,7.84,7.84,7.76,7.77,1875600.0,7.4591,7.4591,7.383,7.3925,1875600.0
2014-01-23 09:40:00,7.76,7.81,7.75,7.79,994800.0,7.383,7.4306,7.3735,7.4116,994800.0
2014-01-23 09:50:00,7.79,7.8,7.76,7.77,966000.0,7.4116,7.4211,7.383,7.3925,966000.0
2014-01-23 10:00:00,7.77,7.79,7.73,7.75,1204800.0,7.3925,7.4116,7.3545,7.3735,1204800.0
2014-01-23 10:10:00,7.75,7.77,7.73,7.76,866400.0,7.3735,7.3925,7.3545,7.383,866400.0
2014-01-23 10:20:00,7.76,7.76,7.74,7.74,460800.0,7.383,7.383,7.364,7.364,460800.0
2014-01-23 10:30:00,7.74,7.76,7.72,7.74,1010400.0,7.364,7.383,7.345,7.364,1010400.0
2014-01-23 10:40:00,7.74,7.75,7.73,7.74,505200.0,7.364,7.3735,7.3545,7.364,505200.0
2014-01-23 10:50:00,7.74,7.74,7.71,7.72,601200.0,7.364,7.364,7.3354,7.345,601200.0
2014-01-23 11:00:00,7.72,7.72,7.7,7.71,819600.0,7.345,7.345,7.3259,7.3354,819600.0
2014-01-23 11:10:00,7.71,7.75,7.71,7.75,764400.0,7.3354,7.3735,7.3354,7.3735,764400.0
2014-01-23 11:20:00,7.75,7.75,7.74,7.75,554400.0,7.3735,7.3735,7.364,7.3735,554400.0
2014-01-23 11:30:00,7.75,7.75,7.73,7.73,436800.0,7.3735,7.3735,7.3545,7.3545,436800.0
2014-01-23 11:40:00,7.74,7.75,7.73,7.74,349200.0,7.364,7.3735,7.3545,7.364,349200.0
2014-01-23 11:50:00,7.74,7.75,7.74,7.75,495600.0,7.364,7.3735,7.364,7.3735,495600.0
2014-01-23 12:00:00,7.75,7.76,7.73,7.73,624000.0,7.3735,7.383,7.3545,7.3545,624000.0
2014-01-23 12:10:00,7.73,7.73,7.72,7.73,386400.0,7.3545,7.3545,7.345,7.3545,386400.0
2014-01-23 12:20:00,7.73,7.73,7.7,7.71,939600.0,7.3545,7.3545,7.3259,7.3354,939600.0
2014-01-23 12:30:00,7.7,7.72,7.69,7.72,834000.0,7.3259,7.345,7.3164,7.345,834000.0
2014-01-23 12:40:00,7.72,7.74,7.72,7.73,451200.0,7.345,7.364,7.345,7.3545,451200.0
2014-01-23 12:50:00,7.73,7.73,7.7,7.72,502800.0,7.3545,7.3545,7.3259,7.345,502800.0
2014-01-23 13:00:00,7.72,7.72,7.69,7.71,517200.0,7.345,7.345,7.3164,7.3354,517200.0
2014-01-23 13:10:00,7.71,7.71,7.68,7.69,596400.0,7.3354,7.3354,7.3069,7.3164,596400.0
2014-01-23 13:20:00,7.69,7.7,7.69,7.69,255600.0,7.3164,7.3259,7.3164,7.3164,255600.0
2014-01-23 13:30:00,7.68,7.69,7.67,7.68,526800.0,7.3069,7.3164,7.2974,7.3069,526800.0
2014-01-23 13:40:00,7.67,7.68,7.64,7.64,871200.0,7.2974,7.3069,7.2688,7.2688,871200.0
2014-01-23 13:50:00,7.64,7.66,7.64,7.64,519600.0,7.2688,7.2879,7.2688,7.2688,519600.0
2014-01-23 14:00:00,7.64,7.67,7.64,7.66,412800.0,7.2688,7.2974,7.2688,7.2879,412800.0
2014-01-23 14:10:00,7.67,7.68,7.66,7.68,387600.0,7.2974,7.3069,7.2879,7.3069,387600.0
2014-01-23 14:20:00,7.68,7.7,7.68,7.68,496800.0,7.3069,7.3259,7.3069,7.3069,496800.0
2014-01-23 14:30:00,7.68,7.68,7.68,7.68,165600.0,7.3069,7.3069,7.3069,7.3069,165600.0
2014-01-23 14:40:00,7.68,7.69,7.67,7.68,492000.0,7.3069,7.3164,7.2974,7.3069,492000.0
2014-01-23 14:50:00,7.68,7.72,7.68,7.71,786000.0,7.3069,7.345,7.3069,7.3354,786000.0
2014-01-23 15:00:00,7.71,7.72,7.7,7.7,458400.0,7.3354,7.345,7.3259,7.3259,458400.0
2014-01-23 15:10:00,7.7,7.71,7.69,7.7,434400.0,7.3259,7.3354,7.3164,7.3259,434400.0
2014-01-23 15:20:00,7.7,7.72,7.69,7.71,228000.0,7.3259,7.345,7.3164,7.3354,228000.0
2014-01-23 15:30:00,7.71,7.75,7.7,7.73,1726800.0,7.3354,7.3735,7.3259,7.3545,1726800.0
2014-01-23 15:40:00,7.73,7.75,7.72,7.73,1179600.0,7.3545,7.3735,7.345,7.3545,1179600.0
2014-01-23 15:50:00,7.73,7.76,7.72,7.76,1377600.0,7.3545,7.383,7.345,7.383,1377600.0
2014-01-24 09:30:00,7.61,7.62,7.57,7.58,2482800.0,7.2403,7.2498,7.2022,7.2118,2482800.0
2014-01-24 09:40:00,7.58,7.59,7.53,7.57,2008800.0,7.2118,7.2213,7.1642,7.2022,2008800.0
2014-01-24 09:50:00,7.57,7.59,7.55,7.58,1207200.0,7.2022,7.2213,7.1832,7.2118,1207200.0
2014-01-24 10:00:00,7.58,7.6,7.57,7.6,708000.0,7.2118,7.2308,7.2022,7.2308,708000.0
2014-01-24 10:10:00,7.6,7.6,7.53,7.55,2102400.0,7.2308,7.2308,7.1642,7.1832,2102400.0
2014-01-24 10:20:00,7.55,7.58,7.54,7.57,1024800.0,7.1832,7.2118,7.1737,7.2022,1024800.0
2014-01-24 10:30:00,7.56,7.56,7.5,7.51,1874400.0,7.1927,7.1927,7.1356,7.1452,1874400.0
2014-01-24 10:40:00,7.52,7.52,7.45,7.48,2935200.0,7.1547,7.1547,7.0881,7.1166,2935200.0
2014-01-24 10:50:00,7.48,7.5,7.47,7.49,841200.0,7.1166,7.1356,7.1071,7.1261,841200.0
2014-01-24 11:00:00,7.48,7.51,7.44,7.44,760800.0,7.1166,7.1452,7.0786,7.0786,760800.0
2014-01-24 11:10:00,7.44,7.46,7.43,7.43,1138800.0,7.0786,7.0976,7.069,7.069,1138800.0
2014-01-24 11:20:00,7.43,7.43,7.39,7.4,1568400.0,7.069,7.069,7.031,7.0405,1568400.0
2014-01-24 11:30:00,7.4,7.44,7.39,7.43,745200.0,7.0405,7.0786,7.031,7.069,745200.0
2014-01-24 11:40:00,7.44,7.45,7.43,7.44,526800.0,7.0786,7.0881,7.069,7.0786,526800.0
2014-01-24 11:50:00,7.44,7.48,7.44,7.48,660000.0,7.0786,7.1166,7.0786,7.1166,660000.0
2014-01-24 12:00:00,7.48,7.48,7.43,7.46,996000.0,7.1166,7.1166,7.069,7.0976,996000.0
2014-01-24 12:10:00,7.46,7.48,7.45,7.45,548400.0,7.0976,7.1166,7.0881,7.0881,548400.0
2014-01-24 12:20:00,7.45,7.47,7.45,7.45,706800.0,7.0881,7.1071,7.0881,7.0881,706800.0
2014-01-24 12:30:00,7.45,7.46,7.44,7.45,391200.0,7.0881,7.0976,7.0786,7.0881,391200.0
2014-01-24 12:40:00,7.44,7.45,7.42,7.43,634800.0,7.0786,7.0881,7.0595,7.069,634800.0
2014-01-24 12:50:00,7.43,7.46,7.43,7.45,445200.0,7.069,7.0976,7.069,7.0881,445200.0
2014-01-24 13:00:00,7.45,7.46,7.43,7.46,171600.0,7.0881,7.0976,7.069,7.0976,171600.0
2014-01-24 13:10:00,7.46,7.46,7.45,7.46,176400.0,7.0976,7.0976,7.0881,7.0976,176400.0
2014-01-24 13:20:00,7.46,7.46,7.43,7.43,213600.0,7.0976,7.0976,7.069,7.069,213600.0
2014-01-24 13:30:00,7.43,7.44,7.42,7.43,464400.0,7.069,7.0786,7.0595,7.069,464400.0
2014-01-24 13:40:00,7.43,7.43,7.42,7.43,210000.0,7.069,7.069,7.0595,7.069,210000.0
2014-01-24 13:50:00,7.43,7.45,7.42,7.42,241200.0,7.069,7.0881,7.0595,7.0595,241200.0
2014-01-24 14:00:00,7.42,7.42,7.36,7.38,1680000.0,7.0595,7.0595,7.0025,7.0215,1680000.0
2014-01-24 14:10:00,7.38,7.39,7.35,7.37,596400.0,7.0215,7.031,6.9929,7.012,596400.0
2014-01-24 14:20:00,7.37,7.37,7.34,7.36,964800.0,7.012,7.012,6.9834,7.0025,964800.0
2014-01-24 14:30:00,7.36,7.39,7.35,7.39,796800.0,7.0025,7.031,6.9929,7.031,796800.0
2014-01-24 14:40:00,7.39,7.39,7.37,7.37,840000.0,7.031,7.031,7.012,7.012,840000.0
2014-01-24 14:50:00,7.37,7.38,7.36,7.37,532800.0,7.012,7.0215,7.0025,7.012,532800.0
2014-01-24 15:00:00,7.36,7.37,7.34,7.37,733200.0,7.0025,7.012,6.9834,7.012,733200.0
2014-01-24 15:10:00,7.37,7.37,7.31,7.33,1467600.0,7.012,7.012,6.9549,6.9739,1467600.0
2014-01-24 15:20:00,7.33,7.33,7.3,7.33,960000.0,6.9739,6.9739,6.9454,6.9739,960000.0
2014-01-24 15:30:00,7.32,7.34,7.31,7.32,1048800.0,6.9644,6.9834,6.9549,6.9644,1048800.0
2014-01-24 15:40:00,7.33,7.34,7.29,7.29,1735200.0,6.9739,6.9834,6.9359,6.9359,1735200.0
2014-01-24 15:50:00,7.29,7.33,7.26,7.27,3861600.0,6.9359,6.9739,6.9073,6.9168,3861600.0
2014-01-27 09:30:00,7.29,7.31,7.26,7.29,2892000.0,6.9359,6.9549,6.9073,6.9359,2892000.0
2014-01-27 09:40:00,7.28,7.34,7.28,7.3,1362000.0,6.9263,6.9834,6.9263,6.9454,1362000.0
2014-01-27 09:50:00,7.29,7.32,7.27,7.3,669600.0,6.9359,6.9644,6.9168,6.9454,669600.0
2014-01-27 10:00:00,7.31,7.32,7.28,7.29,816000.0,6.9549,6.9644,6.9263,6.9359,816000.0
2014-01-27 10:10:00,7.29,7.29,7.23,7.23,1009200.0,6.9359,6.9359,6.8788,6.8788,1009200.0
2014-01-27 10:20:00,7.24,7.24,7.17,7.17,2060400.0,6.8883,6.8883,6.8217,6.8217,2060400.0
2014-01-27 10:30:00,7.18,7.21,7.16,7.17,1279200.0,6.8312,6.8597,6.8122,6.8217,1279200.0
2014-01-27 10:40:00,7.18,7.24,7.17,7.23,1510800.0,6.8312,6.8883,6.8217,6.8788,1510800.0
2014-01-27 10:50:00,7.23,7.24,7.19,7.2,1404000.0,6.8788,6.8883,6.8407,6.8502,1404000.0
2014-01-27 11:00:00,7.2,7.22,7.19,7.2,807600.0,6.8502,6.8693,6.8407,6.8502,807600.0
2014-01-27 11:10:00,7.2,7.23,7.17,7.21,675600.0,6.8502,6.8788,6.8217,6.8597,675600.0
2014-01-27 11:20:00,7.21,7.22,7.19,7.2,512400.0,6.8597,6.8693,6.8407,6.8502,512400.0
2014-01-27 11:30:00,7.19,7.2,7.15,7.17,726000.0,6.8407,6.8502,6.8027,6.8217,726000.0
2014-01-27 11:40:00,7.17,7.2,7.16,7.17,432000.0,6.8217,6.8502,6.8122,6.8217,432000.0
2014-01-27 11:50:00,7.18,7.18,7.12,7.13,1104000.0,6.8312,6.8312,6.7741,6.7836,1104000.0
2014-01-27 12:00:00,7.13,7.13,7.09,7.11,1554000.0,6.7836,6.7836,6.7456,6.7646,1554000.0
2014-01-27 12:10:00,7.11,7.11,7.09,7.09,495600.0,6.7646,6.7646,6.7456,6.7456,495600.0
2014-01-27 12:20:00,7.09,7.1,7.05,7.09,1562400.0,6.7456,6.7551,6.7075,6.7456,1562400.0
2014-01-27 12:30:00,7.09,7.11,7.07,7.11,628800.0,6.7456,6.7646,6.7265,6.7646,628800.0
2014-01-27 12:40:00,7.11,7.13,7.1,7.13,1063200.0,6.7646,6.7836,6.7551,6.7836,1063200.0
2014-01-27 12:50:00,7.12,7.13,7.1,7.1,634800.0,6.7741,6.7836,6.7551,6.7551,634800.0
2014-01-27 13:00:00,7.1,7.15,7.09,7.14,735600.0,6.7551,6.8027,6.7456,6.7931,735600.0
2014-01-27 13:10:00,7.14,7.18,7.13,7.17,918000.0,6.7931,6.8312,6.7836,6.8217,918000.0
2014-01-27 13:20:00,7.18,7.18,7.14,7.17,454800.0,6.8312,6.8312,6.7931,6.8217,454800.0
2014-01-27 13:30:00,7.17,7.17,7.15,7.17,336000.0,6.8217,6.8217,6.8027,6.8217,336000.0
2014-01-27 13:40:00,7.16,7.24,7.16,7.23,1078800.0,6.8122,6.8883,6.8122,6.8788,1078800.0
2014-01-27 13:50:00,7.23,7.23,7.2,7.21,542400.0,6.8788,6.8788,6.8502,6.8597,542400.0
2014-01-27 14:00:00,7.21,7.26,7.21,7.22,1044000.0,6.8597,6.9073,6.8597,6.8693,1044000.0
2014-01-27 14:10:00,7.22,7.26,7.22,7.24,711600.0,6.8693,6.9073,6.8693,6.8883,711600.0
2014-01-27 14:20:00,7.24,7.25,7.22,7.25,490800.0,6.8883,6.8978,6.8693,6.8978,490800.0
2014-01-27 14:30:00,7.25,7.29,7.25,7.29,1024800.0,6.8978,6.9359,6.8978,6.9359,1024800.0
2014-01-27 14:40:00,7.29,7.3,7.27,7.28,530400.0,6.9359,6.9454,6.9168,6.9263,530400.0
2014-01-27 14:50:00,7.28,7.31,7.28,7.3,963600.0,6.9263,6.9549,6.9263,6.9454,963600.0
2014-01-27 15:00:00,7.29,7.29,7.27,7.28,640800.0,6.9359,6.9359,6.9168,6.9263,640800.0
2014-01-27 15:10:00,7.28,7.31,7.28,7.29,492000.0,6.9263,6.9549,6.9263,6.9359,492000.0
2014-01-27 15:20:00,7.29,7.29,7.24,7.25,843600.0,6.9359,6.9359,6.8883,6.8978,843600.0
2014-01-27 15:30:00,7.25,7.26,7.22,7.26,1168800.0,6.8978,6.9073,6.8693,6.9073,1168800.0
2014-01-27 15:40:00,7.26,7.26,7.22,7.22,1359600.0,6.9073,6.9073,6.8693,6.8693,1359600.0
2014-01-27 15:50:00,7.22,7.23,7.15,7.15,1929600.0,6.8693,6.8788,6.8027,6.8027,1929600.0
2014-01-28 09:30:00,7.17,7.23,7.17,7.21,1374000.0,6.8217,6.8788,6.8217,6.8597,1374000.0
2014-01-28 09:40:00,7.21,7.24,7.21,7.24,1130400.0,6.8597,6.8883,6.8597,6.8883,1130400.0
2014-01-28 09:50:00,7.24,7.27,7.23,7.26,739200.0,6.8883,6.9168,6.8788,6.9073,739200.0
2014-01-28 10:00:00,7.27,7.3,7.27,7.28,891600.0,6.9168,6.9454,6.9168,6.9263,891600.0
2014-01-28 10:10:00,7.28,7.28,7.24,7.26,656400.0,6.9263,6.9263,6.8883,6.9073,656400.0
2014-01-28 10:20:00,7.26,7.28,7.24,7.26,681600.0,6.9073,6.9263,6.8883,6.9073,681600.0
2014-01-28 10:30:00,7.27,7.29,7.26,7.29,781200.0,6.9168,6.9359,6.9073,6.9359,781200.0
2014-01-28 10:40:00,7.28,7.29,7.27,7.28,556800.0,6.9263,6.9359,6.9168,6.9263,556800.0
2014-01-28 10:50:00,7.28,7.29,7.26,7.28,400800.0,6.9263,6.9359,6.9073,6.9263,400800.0
2014-01-28 11:00:00,7.28,7.31,7.28,7.28,796800.0,6.9263,6.9549,6.9263,6.9263,796800.0
2014-01-28 11:10:00,7.28,7.28,7.24,7.25,687600.0,6.9263,6.9263,6.8883,6.8978,687600.0
2014-01-28 11:20:00,7.25,7.26,7.23,7.24,381600.0,6.8978,6.9073,6.8788,6.8883,381600.0
2014-01-28 11:30:00,7.24,7.25,7.21,7.21,642000.0,6.8883,6.8978,6.8597,6.8597,642000.0
2014-01-28 11:40:00,7.21,7.22,7.19,7.19,801600.0,6.8597,6.8693,6.8407,6.8407,801600.0
2014-01-28 11:50:00,7.19,7.23,7.19,7.22,561600.0,6.8407,6.8788,6.8407,6.8693,561600.0
2014-01-28 12:00:00,7.22,7.25,7.21,7.24,723600.0,6.8693,6.8978,6.8597,6.8883,723600.0
2014-01-28 12:10:00,7.24,7.24,7.22,7.23,301200.0,6.8883,6.8883,6.8693,6.8788,301200.0
2014-01-28 12:20:00,7.24,7.25,7.23,7.25,444000.0,6.8883,6.8978,6.8788,6.8978,444000.0
2014-01-28 12:30:00,7.25,7.27,7.25,7.26,556800.0,6.8978,6.9168,6.8978,6.9073,556800.0
2014-01-28 12:40:00,7.26,7.27,7.25,7.25,214800.0,6.9073,6.9168,6.8978,6.8978,214800.0
2014-01-28 12:50:00,7.25,7.25,7.23,7.25,412800.0,6.8978,6.8978,6.8788,6.8978,412800.0
2014-01-28 13:00:00,7.25,7.26,7.24,7.25,138000.0,6.8978,6.9073,6.8883,6.8978,138000.0
2014-01-28 13:10:00,7.25,7.28,7.25,7.28,637200.0,6.8978,6.9263,6.8978,6.9263,637200.0
2014-01-28 13:20:00,7.28,7.28,7.27,7.27,310800.0,6.9263,6.9263,6.9168,6.9168,310800.0
2014-01-28 13:30:00,7.27,7.28,7.25,7.26,457200.0,6.9168,6.9263,6.8978,6.9073,457200.0
2014-01-28 13:40:00,7.26,7.28,7.26,7.26,338400.0,6.9073,6.9263,6.9073,6.9073,338400.0
2014-01-28 13:50:00,7.27,7.27,7.26,7.26,243600.0,6.9168,6.9168,6.9073,6.9073,243600.0
2014-01-28 14:00:00,7.26,7.27,7.25,7.27,313200.0,6.9073,6.9168,6.8978,6.9168,313200.0
2014-01-28 14:10:00,7.27,7.27,7.26,7.27,277200.0,6.9168,6.9168,6.9073,6.9168,277200.0
2014-01-28 14:20:00,7.27,7.28,7.27,7.27,464400.0,6.9168,6.9263,6.9168,6.9168,464400.0
2014-01-28 14:30:00,7.27,7.29,7.27,7.28,524400.0,6.9168,6.9359,6.9168,6.9263,524400.0
2014-01-28 14:40:00,7.29,7.29,7.27,7.28,549600.0,6.9359,6.9359,6.9168,6.9263,549600.0
2014-01-28 14:50:00,7.29,7.3,7.28,7.28,230400.0,6.9359,6.9454,6.9263,6.9263,230400.0
2014-01-28 15:00:00,7.29,7.29,7.26,7.28,450000.0,6.9359,6.9359,6.9073,6.9263,450000.0
2014-01-28 15:10:00,7.28,7.29,7.27,7.28,363600.0,6.9263,6.9359,6.9168,6.9263,363600.0
2014-01-28 15:20:00,7.28,7.29,7.28,7.29,222000.0,6.9263,6.9359,6.9263,6.9359,222000.0
2014-01-28 15:30:00,7.28,7.31,7.28,7.3,506400.0,6.9263,6.9549,6.9263,6.9454,506400.0
2014-01-28 15:40:00,7.3,7.3,7.28,7.28,454800.0,6.9454,6.9454,6.9263,6.9263,454800.0
2014-01-28 15:50:00,7.28,7.29,7.27,7.28,1593600.0,6.9263,6.9359,6.9168,6.9263,1593600.0
2014-01-29 09:30:00,7.1,7.13,7.06,7.12,2294400.0,6.7551,6.7836,6.717,6.7741,2294400.0
2014-01-29 09:40:00,7.12,7.18,7.12,7.14,1893600.0,6.7741,6.8312,6.7741,6.7931,1893600.0
2014-01-29 09:50:00,7.14,7.17,7.12,7.14,1046400.0,6.7931,6.8217,6.7741,6.7931,1046400.0
2014-01-29 10:00:00,7.15,7.19,7.15,7.19,1136400.0,6.8027,6.8407,6.8027,6.8407,1136400.0
2014-01-29 10:10:00,7.19,7.19,7.12,7.13,598800.0,6.8407,6.8407,6.7741,6.7836,598800.0
2014-01-29 10:20:00,7.14,7.14,7.1,7.13,796800.0,6.7931,6.7931,6.7551,6.7836,796800.0
2014-01-29 10:30:00,7.13,7.17,7.12,7.17,868800.0,6.7836,6.8217,6.7741,6.8217,868800.0
2014-01-29 10:40:00,7.16,7.18,7.15,7.17,492000.0,6.8122,6.8312,6.8027,6.8217,492000.0
2014-01-29 10:50:00,7.16,7.18,7.15,7.15,530400.0,6.8122,6.8312,6.8027,6.8027,530400.0
2014-01-29 11:00:00,7.16,7.19,7.16,7.18,322800.0,6.8122,6.8407,6.8122,6.8312,322800.0
2014-01-29 11:10:00,7.18,7.2,7.17,7.17,712800.0,6.8312,6.8502,6.8217,6.8217,712800.0
2014-01-29 11:20:00,7.18,7.22,7.18,7.21,726000.0,6.8312,6.8693,6.8312,6.8597,726000.0
2014-01-29 11:30:00,7.21,7.22,7.2,7.2,345600.0,6.8597,6.8693,6.8502,6.8502,345600.0
2014-01-29 11:40:00,7.2,7.2,7.17,7.2,514800.0,6.8502,6.8502,6.8217,6.8502,514800.0
2014-01-29 11:50:00,7.19,7.21,7.19,7.21,157200.0,6.8407,6.8597,6.8407,6.8597,157200.0
2014-01-29 12:00:00,7.21,7.22,7.19,7.19,480000.0,6.8597,6.8693,6.8407,6.8407,480000.0
2014-01-29 12:10:00,7.18,7.19,7.17,7.17,294000.0,6.8312,6.8407,6.8217,6.8217,294000.0
2014-01-29 12:20:00,7.18,7.18,7.15,7.15,231600.0,6.8312,6.8312,6.8027,6.8027,231600.0
2014-01-29 12:30:00,7.15,7.16,7.13,7.14,790800.0,6.8027,6.8122,6.7836,6.7931,790800.0
2014-01-29 12:40:00,7.14,7.16,7.14,7.16,255600.0,6.7931,6.8122,6.7931,6.8122,255600.0
2014-01-29 12:50:00,7.16,7.16,7.15,7.16,189600.0,6.8122,6.8122,6.8027,6.8122,189600.0
2014-01-29 13:00:00,7.15,7.15,7.13,7.14,166800.0,6.8027,6.8027,6.7836,6.7931,166800.0
2014-01-29 13:10:00,7.15,7.16,7.12,7.14,469200.0,6.8027,6.8122,6.7741,6.7931,469200.0
2014-01-29 13:20:00,7.13,7.15,7.13,7.14,325200.0,6.7836,6.8027,6.7836,6.7931,325200.0
2014-01-29 13:30:00,7.14,7.15,7.13,7.13,264000.0,6.7931,6.8027,6.7836,6.7836,264000.0
2014-01-29 13:40:00,7.14,7.14,7.11,7.14,793200.0,6.7931,6.7931,6.7646,6.7931,793200.0
2014-01-29 13:50:00,7.14,7.16,7.13,7.16,739200.0,6.7931,6.8122,6.7836,6.8122,739200.0
2014-01-29 14:00:00,7.15,7.2,7.06,7.12,1833600.0,6.8027,6.8502,6.717,6.7741,1833600.0
2014-01-29 14:10:00,7.12,7.12,7.01,7.04,1648800.0,6.7741,6.7741,6.6695,6.698,1648800.0
2014-01-29 14:20:00,7.04,7.13,7.03,7.12,2450400.0,6.698,6.7836,6.6885,6.7741,2450400.0
2014-01-29 14:30:00,7.12,7.16,7.1,7.16,1106400.0,6.7741,6.8122,6.7551,6.8122,1106400.0
2014-01-29 14:40:00,7.16,7.18,7.12,7.12,1040400.0,6.8122,6.8312,6.7741,6.7741,1040400.0
2014-01-29 14:50:00,7.12,7.14,7.06,7.06,1320000.0,6.7741,6.7931,6.717,6.717,1320000.0
2014-01-29 15:00:00,7.06,7.08,7.04,7.08,804000.0,6.717,6.7361,6.698,6.7361,804000.0
2014-01-29 15:10:00,7.07,7.08,7.02,7.03,1186800.0,6.7265,6.7361,6.679,6.6885,1186800.0
2014-01-29 15:20:00,7.03,7.08,7.03,7.05,891600.0,6.6885,6.7361,6.6885,6.7075,891600.0
2014-01-29 15:30:00,7.05,7.08,7.02,7.07,1279200.0,6.7075,6.7361,6.679,6.7265,1279200.0
2014-01-29 15:40:00,7.06,7.11,7.04,7.09,1563600.0,6.717,6.7646,6.698,6.7456,1563600.0
2014-01-29 15:50:00,7.09,7.09,7.06,7.07,1706400.0,6.7456,6.7456,6.717,6.7265,1706400.0
2014-01-30 09:30:00,7.25,7.27,7.23,7.24,1173600.0,6.8978,6.9168,6.8788,6.8883,1173600.0
2014-01-30 09:40:00,7.25,7.25,7.2,7.22,1146000.0,6.8978,6.8978,6.8502,6.8693,1146000.0
2014-01-30 09:50:00,7.22,7.23,7.2,7.2,626400.0,6.8693,6.8788,6.8502,6.8502,626400.0
2014-01-30 10:00:00,7.21,7.24,7.19,7.2,679200.0,6.8597,6.8883,6.8407,6.8502,679200.0
2014-01-30 10:10:00,7.2,7.21,7.18,7.2,532800.0,6.8502,6.8597,6.8312,6.8502,532800.0
2014-01-30 10:20:00,7.2,7.24,7.2,7.22,406800.0,6.8502,6.8883,6.8502,6.8693,406800.0
2014-01-30 10:30:00,7.22,7.25,7.22,7.25,376800.0,6.8693,6.8978,6.8693,6.8978,376800.0
2014-01-30 10:40:00,7.25,7.26,7.23,7.23,372000.0,6.8978,6.9073,6.8788,6.8788,372000.0
2014-01-30 10:50:00,7.23,7.25,7.23,7.24,247200.0,6.8788,6.8978,6.8788,6.8883,247200.0
2014-01-30 11:00:00,7.24,7.25,7.22,7.23,319200.0,6.8883,6.8978,6.8693,6.8788,319200.0
2014-01-30 11:10:00,7.23,7.26,7.23,7.26,441600.0,6.8788,6.9073,6.8788,6.9073,441600.0
2014-01-30 11:20:00,7.26,7.28,7.26,7.26,550800.0,6.9073,6.9263,6.9073,6.9073,550800.0
2014-01-30 11:30:00,7.27,7.29,7.27,7.28,500400.0,6.9168,6.9359,6.9168,6.9263,500400.0
2014-01-30 11:40:00,7.28,7.32,7.28,7.31,693600.0,6.9263,6.9644,6.9263,6.9549,693600.0
2014-01-30 11:50:00,7.31,7.35,7.31,7.33,1062000.0,6.9549,6.9929,6.9549,6.9739,1062000.0
2014-01-30 12:00:00,7.33,7.33,7.32,7.33,415200.0,6.9739,6.9739,6.9644,6.9739,415200.0
2014-01-30 12:10:00,7.33,7.34,7.32,7.32,259200.0,6.9739,6.9834,6.9644,6.9644,259200.0
2014-01-30 12:20:00,7.32,7.33,7.32,7.32,243600.0,6.9644,6.9739,6.9644,6.9644,243600.0
2014-01-30 12:30:00,7.32,7.34,7.32,7.34,230400.0,6.9644,6.9834,6.9644,6.9834,230400.0
2014-01-30 12:40:00,7.35,7.36,7.35,7.36,536400.0,6.9929,7.0025,6.9929,7.0025,536400.0
2014-01-30 12:50:00,7.36,7.36,7.35,7.35,423600.0,7.0025,7.0025,6.9929,6.9929,423600.0
2014-01-30 13:00:00,7.35,7.35,7.34,7.34,404400.0,6.9929,6.9929,6.9834,6.9834,404400.0
2014-01-30 13:10:00,7.34,7.34,7.33,7.34,320400.0,6.9834,6.9834,6.9739,6.9834,320400.0
2014-01-30 13:20:00,7.34,7.34,7.33,7.33,256800.0,6.9834,6.9834,6.9739,6.9739,256800.0
2014-01-30 13:30:00,7.33,7.33,7.31,7.31,330000.0,6.9739,6.9739,6.9549,6.9549,330000.0
2014-01-30 13:40:00,7.31,7.33,7.31,7.33,165600.0,6.9549,6.9739,6.9549,6.9739,165600.0
2014-01-30 13:50:00,7.33,7.33,7.31,7.32,390000.0,6.9739,6.9739,6.9549,6.9644,390000.0
2014-01-30 14:00:00,7.31,7.31,7.29,7.29,223200.0,6.9549,6.9549,6.9359,6.9359,223200.0
2014-01-30 14:10:00,7.29,7.29,7.28,7.29,243600.0,6.9359,6.9359,6.9263,6.9359,243600.0
2014-01-30 14:20:00,7.29,7.31,7.29,7.31,256800.0,6.9359,6.9549,6.9359,6.9549,256800.0
2014-01-30 14:30:00,7.31,7.33,7.31,7.31,428400.0,6.9549,6.9739,6.9549,6.9549,428400.0
2014-01-30 14:40:00,7.32,7.33,7.3,7.31,438000.0,6.9644,6.9739,6.9454,6.9549,438000.0
2014-01-30 14:50:00,7.31,7.32,7.3,7.31,157200.0,6.9549,6.9644,6.9454,6.9549,157200.0
2014-01-30 15:00:00,7.32,7.34,7.32,7.33,432000.0,6.9644,6.9834,6.9644,6.9739,432000.0
2014-01-30 15:10:00,7.33,7.35,7.33,7.34,354000.0,6.9739,6.9929,6.9739,6.9834,354000.0
2014-01-30 15:20:00,7.34,7.35,7.34,7.34,168000.0,6.9834,6.9929,6.9834,6.9834,168000.0
2014-01-30 15:30:00,7.34,7.34,7.32,7.32,684000.0,6.9834,6.9834,6.9644,6.9644,684000.0
2014-01-30 15:40:00,7.32,7.33,7.29,7.3,919200.0,6.9644,6.9739,6.9359,6.9454,919200.0
2014-01-30 15:50:00,7.3,7.32,7.29,7.3,1045200.0,6.9454,6.9644,6.9359,6.9454,1045200.0
2014-01-31 09:30:00,7.02,7.07,7.01,7.05,1640400.0,6.679,6.7265,6.6695,6.7075,1640400.0
2014-01-31 09:40:00,7.05,7.09,7.03,7.09,1568400.0,6.7075,6.7456,6.6885,6.7456,1568400.0
2014-01-31 09:50:00,7.09,7.11,7.06,7.07,1134000.0,6.7456,6.7646,6.717,6.7265,1134000.0
2014-01-31 10:00:00,7.08,7.13,7.07,7.11,810000.0,6.7361,6.7836,6.7265,6.7646,810000.0
2014-01-31 10:10:00,7.11,7.13,7.1,7.11,588000.0,6.7646,6.7836,6.7551,6.7646,588000.0
2014-01-31 10:20:00,7.11,7.11,7.05,7.06,1190400.0,6.7646,6.7646,6.7075,6.717,1190400.0
2014-01-31 10:30:00,7.06,7.08,7.06,7.08,1032000.0,6.717,6.7361,6.717,6.7361,1032000.0
2014-01-31 10:40:00,7.08,7.13,7.06,7.13,1376400.0,6.7361,6.7836,6.717,6.7836,1376400.0
2014-01-31 10:50:00,7.13,7.16,7.13,7.13,1634400.0,6.7836,6.8122,6.7836,6.7836,1634400.0
2014-01-31 11:00:00,7.13,7.2,7.12,7.2,838800.0,6.7836,6.8502,6.7741,6.8502,838800.0
2014-01-31 11:10:00,7.2,7.21,7.17,7.17,687600.0,6.8502,6.8597,6.8217,6.8217,687600.0
2014-01-31 11:20:00,7.17,7.22,7.16,7.22,396000.0,6.8217,6.8693,6.8122,6.8693,396000.0
2014-01-31 11:30:00,7.22,7.23,7.18,7.2,349200.0,6.8693,6.8788,6.8312,6.8502,349200.0
2014-01-31 11:40:00,7.19,7.21,7.19,7.19,308400.0,6.8407,6.8597,6.8407,6.8407,308400.0
2014-01-31 11:50:00,7.19,7.22,7.18,7.22,139200.0,6.8407,6.8693,6.8312,6.8693,139200.0
2014-01-31 12:00:00,7.22,7.24,7.22,7.24,1060800.0,6.8693,6.8883,6.8693,6.8883,1060800.0
2014-01-31 12:10:00,7.24,7.25,7.22,7.22,711600.0,6.8883,6.8978,6.8693,6.8693,711600.0
2014-01-31 12:20:00,7.22,7.22,7.2,7.22,564000.0,6.8693,6.8693,6.8502,6.8693,564000.0
2014-01-31 12:30:00,7.22,7.22,7.18,7.19,342000.0,6.8693,6.8693,6.8312,6.8407,342000.0
2014-01-31 12:40:00,7.19,7.22,7.17,7.2,496800.0,6.8407,6.8693,6.8217,6.8502,496800.0
2014-01-31 12:50:00,7.21,7.22,7.2,7.21,231600.0,6.8597,6.8693,6.8502,6.8597,231600.0
2014-01-31 13:00:00,7.21,7.22,7.18,7.19,216000.0,6.8597,6.8693,6.8312,6.8407,216000.0
2014-01-31 13:10:00,7.19,7.2,7.18,7.18,537600.0,6.8407,6.8502,6.8312,6.8312,537600.0
2014-01-31 13:20:00,7.18,7.19,7.17,7.19,301200.0,6.8312,6.8407,6.8217,6.8407,301200.0
2014-01-31 13:30:00,7.19,7.2,7.19,7.2,175200.0,6.8407,6.8502,6.8407,6.8502,175200.0
2014-01-31 13:40:00,7.2,7.24,7.2,7.24,610800.0,6.8502,6.8883,6.8502,6.8883,610800.0
2014-01-31 13:50:00,7.24,7.27,7.24,7.27,562800.0,6.8883,6.9168,6.8883,6.9168,562800.0
2014-01-31 14:00:00,7.27,7.29,7.27,7.27,526800.0,6.9168,6.9359,6.9168,6.9168,526800.0
2014-01-31 14:10:00,7.27,7.27,7.25,7.26,540000.0,6.9168,6.9168,6.8978,6.9073,540000.0
2014-01-31 14:20:00,7.26,7.27,7.25,7.27,824400.0,6.9073,6.9168,6.8978,6.9168,824400.0
2014-01-31 14:30:00,7.27,7.29,7.26,7.28,584400.0,6.9168,6.9359,6.9073,6.9263,584400.0
2014-01-31 14:40:00,7.29,7.3,7.28,7.3,648000.0,6.9359,6.9454,6.9263,6.9454,648000.0
2014-01-31 14:50:00,7.3,7.3,7.25,7.26,1408800.0,6.9454,6.9454,6.8978,6.9073,1408800.0
2014-01-31 15:00:00,7.25,7.25,7.21,7.21,898800.0,6.8978,6.8978,6.8597,6.8597,898800.0
2014-01-31 15:10:00,7.21,7.23,7.19,7.19,649200.0,6.8597,6.8788,6.8407,6.8407,649200.0
2014-01-31 15:20:00,7.19,7.21,7.19,7.2,556800.0,6.8407,6.8597,6.8407,6.8502,556800.0
2014-01-31 15:30:00,7.2,7.22,7.18,7.19,508800.0,6.8502,6.8693,6.8312,6.8407,508800.0
2014-01-31 15:40:00,7.19,7.2,7.16,7.18,829200.0,6.8407,6.8502,6.8122,6.8312,829200.0
2014-01-31 15:50:00,7.18,7.18,7.14,7.16,1699200.0,6.8312,6.8312,6.7931,6.8122,1699200.0
2014-02-03 09:30:00,7.14,7.19,7.13,7.17,931200.0,6.7931,6.8407,6.7836,6.8217,931200.0
2014-02-03 09:40:00,7.17,7.18,7.07,7.08,1233600.0,6.8217,6.8312,6.7265,6.7361,1233600.0
2014-02-03 09:50:00,7.08,7.12,7.08,7.11,819600.0,6.7361,6.7741,6.7361,6.7646,819600.0
2014-02-03 10:00:00,7.1,7.1,7.01,7.04,2372400.0,6.7551,6.7551,6.6695,6.698,2372400.0
2014-02-03 10:10:00,7.04,7.04,6.93,6.93,2395200.0,6.698,6.698,6.5933,6.5933,2395200.0
2014-02-03 10:20:00,6.93,6.97,6.93,6.96,1206000.0,6.5933,6.6314,6.5933,6.6219,1206000.0
2014-02-03 10:30:00,6.95,7.0,6.94,6.99,783600.0,6.6124,6.6599,6.6029,6.6504,783600.0
2014-02-03 10:40:00,7.0,7.01,6.98,7.0,918000.0,6.6599,6.6695,6.6409,6.6599,918000.0
2014-02-03 10:50:00,6.99,7.0,6.95,6.96,904800.0,6.6504,6.6599,6.6124,6.6219,904800.0
2014-02-03 11:00:00,6.95,6.96,6.91,6.91,1458000.0,6.6124,6.6219,6.5743,6.5743,1458000.0
2014-02-03 11:10:00,6.91,6.91,6.86,6.89,1460400.0,6.5743,6.5743,6.5267,6.5553,1460400.0
2014-02-03 11:20:00,6.88,6.9,6.88,6.89,1098000.0,6.5458,6.5648,6.5458,6.5553,1098000.0
2014-02-03 11:30:00,6.88,6.91,6.87,6.89,1195200.0,6.5458,6.5743,6.5363,6.5553,1195200.0
2014-02-03 11:40:00,6.89,6.9,6.84,6.85,1153200.0,6.5553,6.5648,6.5077,6.5172,1153200.0
2014-02-03 11:50:00,6.85,6.86,6.82,6.83,1648800.0,6.5172,6.5267,6.4887,6.4982,1648800.0
2014-02-03 12:00:00,6.83,6.83,6.78,6.82,1663200.0,6.4982,6.4982,6.4506,6.4887,1663200.0
2014-02-03 12:10:00,6.82,6.83,6.79,6.81,1356000.0,6.4887,6.4982,6.4601,6.4792,1356000.0
2014-02-03 12:20:00,6.8,6.83,6.78,6.83,1348800.0,6.4697,6.4982,6.4506,6.4982,1348800.0
2014-02-03 12:30:00,6.83,6.85,6.82,6.82,790800.0,6.4982,6.5172,6.4887,6.4887,790800.0
2014-02-03 12:40:00,6.82,6.85,6.82,6.84,692400.0,6.4887,6.5172,6.4887,6.5077,692400.0
2014-02-03 12:50:00,6.84,6.85,6.82,6.82,867600.0,6.5077,6.5172,6.4887,6.4887,867600.0
2014-02-03 13:00:00,6.82,6.83,6.77,6.78,1262400.0,6.4887,6.4982,6.4411,6.4506,1262400.0
2014-02-03 13:10:00,6.79,6.8,6.76,6.77,1184400.0,6.4601,6.4697,6.4316,6.4411,1184400.0
2014-02-03 13:20:00,6.77,6.78,6.73,6.74,1762800.0,6.4411,6.4506,6.4031,6.4126,1762800.0
2014-02-03 13:30:00,6.74,6.77,6.72,6.72,1002000.0,6.4126,6.4411,6.3935,6.3935,1002000.0
2014-02-03 13:40:00,6.72,6.75,6.7,6.71,944400.0,6.3935,6.4221,6.3745,6.384,944400.0
2014-02-03 13:50:00,6.71,6.75,6.7,6.72,805200.0,6.384,6.4221,6.3745,6.3935,805200.0
2014-02-03 14:00:00,6.72,6.75,6.71,6.73,692400.0,6.3935,6.4221,6.384,6.4031,692400.0
2014-02-03 14:10:00,6.73,6.76,6.73,6.76,1459200.0,6.4031,6.4316,6.4031,6.4316,1459200.0
2014-02-03 14:20:00,6.76,6.76,6.73,6.75,802800.0,6.4316,6.4316,6.4031,6.4221,802800.0
2014-02-03 14:30:00,6.75,6.75,6.7,6.71,969600.0,6.4221,6.4221,6.3745,6.384,969600.0
2014-02-03 14:40:00,6.71,6.73,6.69,6.71,1222800.0,6.384,6.4031,6.365,6.384,1222800.0
2014-02-03 14:50:00,6.71,6.71,6.67,6.67,975600.0,6.384,6.384,6.346,6.346,975600.0
2014-02-03 15:00:00,6.67,6.69,6.66,6.68,1345200.0,6.346,6.365,6.3365,6.3555,1345200.0
2014-02-03 15:10:00,6.68,6.71,6.66,6.69,2037600.0,6.3555,6.384,6.3365,6.365,2037600.0
2014-02-03 15:20:00,6.69,6.7,6.67,6.7,1149600.0,6.365,6.3745,6.346,6.3745,1149600.0
2014-02-03 15:30:00,6.71,6.72,6.69,6.7,1423200.0,6.384,6.3935,6.365,6.3745,1423200.0
2014-02-03 15:40:00,6.71,6.71,6.64,6.64,1969200.0,6.384,6.384,6.3174,6.3174,1969200.0
2014-02-03 15:50:00,6.65,6.69,6.64,6.68,3249600.0,6.3269,6.365,6.3174,6.3555,3249600.0
2014-02-04 09:30:00,6.77,6.79,6.74,6.74,2709600.0,6.4411,6.4601,6.4126,6.4126,2709600.0
2014-02-04 09:40:00,6.74,6.75,6.7,6.73,2482800.0,6.4126,6.4221,6.3745,6.4031,2482800.0
2014-02-04 09:50:00,6.73,6.81,6.72,6.79,2076000.0,6.4031,6.4792,6.3935,6.4601,2076000.0
2014-02-04 10:00:00,6.79,6.81,6.76,6.78,1359600.0,6.4601,6.4792,6.4316,6.4506,1359600.0
2014-02-04 10:10:00,6.78,6.8,6.76,6.78,1256400.0,6.4506,6.4697,6.4316,6.4506,1256400.0
2014-02-04 10:20:00,6.77,6.78,6.74,6.77,1261200.0,6.4411,6.4506,6.4126,6.4411,1261200.0
2014-02-04 10:30:00,6.77,6.8,6.77,6.79,1322400.0,6.4411,6.4697,6.4411,6.4601,1322400.0
2014-02-04 10:40:00,6.79,6.8,6.75,6.76,780000.0,6.4601,6.4697,6.4221,6.4316,780000.0
2014-02-04 10:50:00,6.76,6.76,6.74,6.75,732000.0,6.4316,6.4316,6.4126,6.4221,732000.0
2014-02-04 11:00:00,6.75,6.81,6.74,6.81,2284800.0,6.4221,6.4792,6.4126,6.4792,2284800.0
2014-02-04 11:10:00,6.8,6.81,6.78,6.78,1303200.0,6.4697,6.4792,6.4506,6.4506,1303200.0
2014-02-04 11:20:00,6.78,6.8,6.77,6.79,714000.0,6.4506,6.4697,6.4411,6.4601,714000.0
2014-02-04 11:30:00,6.79,6.81,6.78,6.81,1042800.0,6.4601,6.4792,6.4506,6.4792,1042800.0
2014-02-04 11:40:00,6.81,6.82,6.79,6.82,804000.0,6.4792,6.4887,6.4601,6.4887,804000.0
2014-02-04 11:50:00,6.82,6.84,6.81,6.84,669600.0,6.4887,6.5077,6.4792,6.5077,669600.0
2014-02-04 12:00:00,6.84,6.86,6.82,6.83,886800.0,6.5077,6.5267,6.4887,6.4982,886800.0
2014-02-04 12:10:00,6.83,6.84,6.82,6.83,634800.0,6.4982,6.5077,6.4887,6.4982,634800.0
2014-02-04 12:20:00,6.83,6.85,6.83,6.83,762000.0,6.4982,6.5172,6.4982,6.4982,762000.0
2014-02-04 12:30:00,6.84,6.85,6.83,6.84,426000.0,6.5077,6.5172,6.4982,6.5077,426000.0
2014-02-04 12:40:00,6.84,6.86,6.84,6.85,909600.0,6.5077,6.5267,6.5077,6.5172,909600.0
2014-02-04 12:50:00,6.85,6.85,6.84,6.85,262800.0,6.5172,6.5172,6.5077,6.5172,262800.0
2014-02-04 13:00:00,6.85,6.87,6.84,6.85,445200.0,6.5172,6.5363,6.5077,6.5172,445200.0
2014-02-04 13:10:00,6.85,6.85,6.82,6.83,818400.0,6.5172,6.5172,6.4887,6.4982,818400.0
2014-02-04 13:20:00,6.83,6.84,6.82,6.84,662400.0,6.4982,6.5077,6.4887,6.5077,662400.0
2014-02-04 13:30:00,6.84,6.85,6.82,6.84,421200.0,6.5077,6.5172,6.4887,6.5077,421200.0
2014-02-04 13:40:00,6.84,6.84,6.82,6.82,470400.0,6.5077,6.5077,6.4887,6.4887,470400.0
2014-02-04 13:50:00,6.82,6.83,6.78,6.78,1104000.0,6.4887,6.4982,6.4506,6.4506,1104000.0
2014-02-04 14:00:00,6.79,6.8,6.77,6.8,1084800.0,6.4601,6.4697,6.4411,6.4697,1084800.0
2014-02-04 14:10:00,6.79,6.81,6.79,6.8,536400.0,6.4601,6.4792,6.4601,6.4697,536400.0
2014-02-04 14:20:00,6.8,6.83,6.79,6.82,432000.0,6.4697,6.4982,6.4601,6.4887,432000.0
2014-02-04 14:30:00,6.81,6.82,6.81,6.81,802800.0,6.4792,6.4887,6.4792,6.4792,802800.0
2014-02-04 14:40:00,6.82,6.85,6.82,6.83,926400.0,6.4887,6.5172,6.4887,6.4982,926400.0
2014-02-04 14:50:00,6.83,6.84,6.82,6.84,494400.0,6.4982,6.5077,6.4887,6.5077,494400.0
2014-02-04 15:00:00,6.83,6.85,6.83,6.85,640800.0,6.4982,6.5172,6.4982,6.5172,640800.0
2014-02-04 15:10:00,6.85,6.85,6.82,6.83,612000.0,6.5172,6.5172,6.4887,6.4982,612000.0
2014-02-04 15:20:00,6.84,6.84,6.76,6.77,1801200.0,6.5077,6.5077,6.4316,6.4411,1801200.0
2014-02-04 15:30:00,6.77,6.83,6.76,6.82,1693200.0,6.4411,6.4982,6.4316,6.4887,1693200.0
2014-02-04 15:40:00,6.82,6.84,6.81,6.82,1074000.0,6.4887,6.5077,6.4792,6.4887,1074000.0
2014-02-04 15:50:00,6.82,6.85,6.81,6.82,1484400.0,6.4887,6.5172,6.4792,6.4887,1484400.0
2014-02-05 09:30:00,6.75,6.79,6.74,6.78,1284000.0,6.4221,6.4601,6.4126,6.4506,1284000.0
2014-02-05 09:40:00,6.78,6.79,6.72,6.72,1440000.0,6.4506,6.4601,6.3935,6.3935,1440000.0
2014-02-05 09:50:00,6.72,6.74,6.7,6.72,1206000.0,6.3935,6.4126,6.3745,6.3935,1206000.0
2014-02-05 10:00:00,6.73,6.82,6.73,6.73,1723200.0,6.4031,6.4887,6.4031,6.4031,1723200.0
2014-02-05 10:10:00,6.73,6.74,6.67,6.69,1125600.0,6.4031,6.4126,6.346,6.365,1125600.0
2014-02-05 10:20:00,6.69,6.7,6.62,6.66,2354400.0,6.365,6.3745,6.2984,6.3365,2354400.0
2014-02-05 10:30:00,6.66,6.72,6.65,6.7,1197600.0,6.3365,6.3935,6.3269,6.3745,1197600.0
2014-02-05 10:40:00,6.7,6.73,6.67,6.68,878400.0,6.3745,6.4031,6.346,6.3555,878400.0
2014-02-05 10:50:00,6.68,6.71,6.67,6.69,902400.0,6.3555,6.384,6.346,6.365,902400.0
2014-02-05 11:00:00,6.7,6.7,6.65,6.66,837600.0,6.3745,6.3745,6.3269,6.3365,837600.0
2014-02-05 11:10:00,6.65,6.7,6.65,6.68,628800.0,6.3269,6.3745,6.3269,6.3555,628800.0
2014-02-05 11:20:00,6.68,6.75,6.68,6.74,830400.0,6.3555,6.4221,6.3555,6.4126,830400.0
2014-02-05 11:30:00,6.75,6.76,6.73,6.74,739200.0,6.4221,6.4316,6.4031,6.4126,739200.0
2014-02-05 11:40:00,6.74,6.79,6.73,6.78,705600.0,6.4126,6.4601,6.4031,6.4506,705600.0
2014-02-05 11:50:00,6.78,6.8,6.77,6.79,747600.0,6.4506,6.4697,6.4411,6.4601,747600.0
2014-02-05 12:00:00,6.79,6.81,6.79,6.79,334800.0,6.4601,6.4792,6.4601,6.4601,334800.0
2014-02-05 12:10:00,6.79,6.79,6.76,6.79,520800.0,6.4601,6.4601,6.4316,6.4601,520800.0
2014-02-05 12:20:00,6.79,6.82,6.77,6.77,578400.0,6.4601,6.4887,6.4411,6.4411,578400.0
2014-02-05 12:30:00,6.77,6.79,6.77,6.78,316800.0,6.4411,6.4601,6.4411,6.4506,316800.0
2014-02-05 12:40:00,6.77,6.79,6.77,6.78,261600.0,6.4411,6.4601,6.4411,6.4506,261600.0
2014-02-05 12:50:00,6.78,6.79,6.78,6.79,289200.0,6.4506,6.4601,6.4506,6.4601,289200.0
2014-02-05 13:00:00,6.8,6.84,6.79,6.84,597600.0,6.4697,6.5077,6.4601,6.5077,597600.0
2014-02-05 13:10:00,6.84,6.84,6.82,6.83,241200.0,6.5077,6.5077,6.4887,6.4982,241200.0
2014-02-05 13:20:00,6.83,6.83,6.8,6.81,331200.0,6.4982,6.4982,6.4697,6.4792,331200.0
2014-02-05 13:30:00,6.81,6.82,6.81,6.82,151200.0,6.4792,6.4887,6.4792,6.4887,151200.0
2014-02-05 13:40:00,6.82,6.83,6.81,6.82,320400.0,6.4887,6.4982,6.4792,6.4887,320400.0
2014-02-05 13:50:00,6.82,6.84,6.82,6.83,181200.0,6.4887,6.5077,6.4887,6.4982,181200.0
2014-02-05 14:00:00,6.82,6.84,6.8,6.81,278400.0,6.4887,6.5077,6.4697,6.4792,278400.0
2014-02-05 14:10:00,6.81,6.81,6.79,6.8,157200.0,6.4792,6.4792,6.4601,6.4697,157200.0
2014-02-05 14:20:00,6.8,6.82,6.8,6.82,140400.0,6.4697,6.4887,6.4697,6.4887,140400.0
2014-02-05 14:30:00,6.82,6.83,6.78,6.79,685200.0,6.4887,6.4982,6.4506,6.4601,685200.0
2014-02-05 14:40:00,6.79,6.8,6.78,6.79,238800.0,6.4601,6.4697,6.4506,6.4601,238800.0
2014-02-05 14:50:00,6.8,6.81,6.77,6.77,426000.0,6.4697,6.4792,6.4411,6.4411,426000.0
2014-02-05 15:00:00,6.78,6.79,6.77,6.79,486000.0,6.4506,6.4601,6.4411,6.4601,486000.0
2014-02-05 15:10:00,6.8,6.81,6.79,6.81,499200.0,6.4697,6.4792,6.4601,6.4792,499200.0
2014-02-05 15:20:00,6.81,6.82,6.79,6.82,476400.0,6.4792,6.4887,6.4601,6.4887,476400.0
2014-02-05 15:30:00,6.82,6.82,6.8,6.81,403200.0,6.4887,6.4887,6.4697,6.4792,403200.0
2014-02-05 15:40:00,6.81,6.84,6.8,6.83,823200.0,6.4792,6.5077,6.4697,6.4982,823200.0
2014-02-05 15:50:00,6.83,6.83,6.78,6.79,1131600.0,6.4982,6.4982,6.4506,6.4601,1131600.0
2014-02-06 09:30:00,6.84,6.92,6.84,6.91,1297200.0,6.5077,6.5838,6.5077,6.5743,1297200.0
2014-02-06 09:40:00,6.91,6.92,6.89,6.92,364800.0,6.5743,6.5838,6.5553,6.5838,364800.0
2014-02-06 09:50:00,6.92,6.94,6.92,6.94,621600.0,6.5838,6.6029,6.5838,6.6029,621600.0
2014-02-06 10:00:00,6.94,6.96,6.93,6.95,448800.0,6.6029,6.6219,6.5933,6.6124,448800.0
2014-02-06 10:10:00,6.95,6.96,6.94,6.96,411600.0,6.6124,6.6219,6.6029,6.6219,411600.0
2014-02-06 10:20:00,6.95,6.97,6.95,6.97,661200.0,6.6124,6.6314,6.6124,6.6314,661200.0
2014-02-06 10:30:00,6.97,6.99,6.97,6.98,1093200.0,6.6314,6.6504,6.6314,6.6409,1093200.0
2014-02-06 10:40:00,6.98,7.02,6.98,7.01,1921200.0,6.6409,6.679,6.6409,6.6695,1921200.0
2014-02-06 10:50:00,7.01,7.01,6.98,7.0,1419600.0,6.6695,6.6695,6.6409,6.6599,1419600.0
2014-02-06 11:00:00,7.0,7.01,6.99,7.01,274800.0,6.6599,6.6695,6.6504,6.6695,274800.0
2014-02-06 11:10:00,7.0,7.01,6.98,6.98,487200.0,6.6599,6.6695,6.6409,6.6409,487200.0
2014-02-06 11:20:00,6.98,6.99,6.98,6.98,296400.0,6.6409,6.6504,6.6409,6.6409,296400.0
2014-02-06 11:30:00,6.98,7.0,6.98,6.99,279600.0,6.6409,6.6599,6.6409,6.6504,279600.0
2014-02-06 11:40:00,6.99,7.01,6.99,7.01,412800.0,6.6504,6.6695,6.6504,6.6695,412800.0
2014-02-06 11:50:00,7.01,7.02,6.98,6.99,1108800.0,6.6695,6.679,6.6409,6.6504,1108800.0
2014-02-06 12:00:00,6.99,7.02,6.99,7.02,373200.0,6.6504,6.679,6.6504,6.679,373200.0
2014-02-06 12:10:00,7.02,7.02,7.0,7.01,368400.0,6.679,6.679,6.6599,6.6695,368400.0
2014-02-06 12:20:00,7.01,7.01,7.0,7.01,273600.0,6.6695,6.6695,6.6599,6.6695,273600.0
2014-02-06 12:30:00,7.01,7.01,7.0,7.01,199200.0,6.6695,6.6695,6.6599,6.6695,199200.0
2014-02-06 12:40:00,7.01,7.02,7.0,7.0,343200.0,6.6695,6.679,6.6599,6.6599,343200.0
2014-02-06 12:50:00,7.0,7.01,7.0,7.0,351600.0,6.6599,6.6695,6.6599,6.6599,351600.0
2014-02-06 13:00:00,7.0,7.01,7.0,7.0,153600.0,6.6599,6.6695,6.6599,6.6599,153600.0
2014-02-06 13:10:00,7.01,7.01,6.98,6.98,380400.0,6.6695,6.6695,6.6409,6.6409,380400.0
2014-02-06 13:20:00,6.98,6.99,6.97,6.98,478800.0,6.6409,6.6504,6.6314,6.6409,478800.0
2014-02-06 13:30:00,6.98,6.99,6.98,6.99,273600.0,6.6409,6.6504,6.6409,6.6504,273600.0
2014-02-06 13:40:00,6.99,7.0,6.98,7.0,169200.0,6.6504,6.6599,6.6409,6.6599,169200.0
2014-02-06 13:50:00,6.99,7.0,6.98,6.99,222000.0,6.6504,6.6599,6.6409,6.6504,222000.0
2014-02-06 14:00:00,6.99,7.0,6.99,7.0,228000.0,6.6504,6.6599,6.6504,6.6599,228000.0
2014-02-06 14:10:00,7.0,7.04,7.0,7.03,748800.0,6.6599,6.698,6.6599,6.6885,748800.0
2014-02-06 14:20:00,7.03,7.05,7.03,7.04,1267200.0,6.6885,6.7075,6.6885,6.698,1267200.0
2014-02-06 14:30:00,7.04,7.05,7.03,7.04,637200.0,6.698,6.7075,6.6885,6.698,637200.0
2014-02-06 14:40:00,7.04,7.04,7.02,7.02,454800.0,6.698,6.698,6.679,6.679,454800.0
2014-02-06 14:50:00,7.02,7.04,7.02,7.04,396000.0,6.679,6.698,6.679,6.698,396000.0
2014-02-06 15:00:00,7.04,7.05,7.03,7.05,972000.0,6.698,6.7075,6.6885,6.7075,972000.0
2014-02-06 15:10:00,7.05,7.05,7.03,7.04,486000.0,6.7075,6.7075,6.6885,6.698,486000.0
2014-02-06 15:20:00,7.04,7.04,7.03,7.04,559200.0,6.698,6.698,6.6885,6.698,559200.0
2014-02-06 15:30:00,7.04,7.04,7.02,7.04,535200.0,6.698,6.698,6.679,6.698,535200.0
2014-02-06 15:40:00,7.04,7.06,7.03,7.03,823200.0,6.698,6.717,6.6885,6.6885,823200.0
2014-02-06 15:50:00,7.03,7.06,7.02,7.05,2139600.0,6.6885,6.717,6.679,6.7075,2139600.0
2014-02-07 09:30:00,7.16,7.2,7.13,7.19,1765200.0,6.8122,6.8502,6.7836,6.8407,1765200.0
2014-02-07 09:40:00,7.19,7.23,7.18,7.19,1803600.0,6.8407,6.8788,6.8312,6.8407,1803600.0
2014-02-07 09:50:00,7.19,7.2,7.15,7.18,1340400.0,6.8407,6.8502,6.8027,6.8312,1340400.0
2014-02-07 10:00:00,7.19,7.21,7.17,7.18,892800.0,6.8407,6.8597,6.8217,6.8312,892800.0
2014-02-07 10:10:00,7.18,7.18,7.11,7.12,2113200.0,6.8312,6.8312,6.7646,6.7741,2113200.0
2014-02-07 10:20:00,7.12,7.15,7.09,7.1,1735200.0,6.7741,6.8027,6.7456,6.7551,1735200.0
2014-02-07 10:30:00,7.1,7.13,7.1,7.13,1353600.0,6.7551,6.7836,6.7551,6.7836,1353600.0
2014-02-07 10:40:00,7.14,7.14,7.1,7.13,792000.0,6.7931,6.7931,6.7551,6.7836,792000.0
2014-02-07 10:50:00,7.13,7.17,7.12,7.16,805200.0,6.7836,6.8217,6.7741,6.8122,805200.0
2014-02-07 11:00:00,7.16,7.16,7.14,7.14,224400.0,6.8122,6.8122,6.7931,6.7931,224400.0
2014-02-07 11:10:00,7.15,7.18,7.15,7.16,345600.0,6.8027,6.8312,6.8027,6.8122,345600.0
2014-02-07 11:20:00,7.16,7.18,7.16,7.18,238800.0,6.8122,6.8312,6.8122,6.8312,238800.0
2014-02-07 11:30:00,7.18,7.19,7.18,7.19,417600.0,6.8312,6.8407,6.8312,6.8407,417600.0
2014-02-07 11:40:00,7.19,7.23,7.19,7.23,561600.0,6.8407,6.8788,6.8407,6.8788,561600.0
2014-02-07 11:50:00,7.23,7.23,7.22,7.23,496800.0,6.8788,6.8788,6.8693,6.8788,496800.0
2014-02-07 12:00:00,7.23,7.23,7.21,7.21,654000.0,6.8788,6.8788,6.8597,6.8597,654000.0
2014-02-07 12:10:00,7.21,7.23,7.21,7.23,320400.0,6.8597,6.8788,6.8597,6.8788,320400.0
2014-02-07 12:20:00,7.23,7.23,7.22,7.22,141600.0,6.8788,6.8788,6.8693,6.8693,141600.0
2014-02-07 12:30:00,7.23,7.24,7.21,7.21,273600.0,6.8788,6.8883,6.8597,6.8597,273600.0
2014-02-07 12:40:00,7.21,7.22,7.21,7.21,253200.0,6.8597,6.8693,6.8597,6.8597,253200.0
2014-02-07 12:50:00,7.21,7.23,7.21,7.23,426000.0,6.8597,6.8788,6.8597,6.8788,426000.0
2014-02-07 13:00:00,7.23,7.23,7.23,7.23,405600.0,6.8788,6.8788,6.8788,6.8788,405600.0
2014-02-07 13:10:00,7.23,7.25,7.23,7.25,866400.0,6.8788,6.8978,6.8788,6.8978,866400.0
2014-02-07 13:20:00,7.25,7.25,7.24,7.25,300000.0,6.8978,6.8978,6.8883,6.8978,300000.0
2014-02-07 13:30:00,7.24,7.26,7.24,7.25,282000.0,6.8883,6.9073,6.8883,6.8978,282000.0
2014-02-07 13:40:00,7.25,7.28,7.25,7.28,1026000.0,6.8978,6.9263,6.8978,6.9263,1026000.0
2014-02-07 13:50:00,7.28,7.3,7.27,7.29,1120800.0,6.9263,6.9454,6.9168,6.9359,1120800.0
2014-02-07 14:00:00,7.29,7.3,7.29,7.29,446400.0,6.9359,6.9454,6.9359,6.9359,446400.0
2014-02-07 14:10:00,7.29,7.3,7.28,7.28,296400.0,6.9359,6.9454,6.9263,6.9263,296400.0
2014-02-07 14:20:00,7.28,7.3,7.28,7.29,427200.0,6.9263,6.9454,6.9263,6.9359,427200.0
2014-02-07 14:30:00,7.29,7.3,7.28,7.28,373200.0,6.9359,6.9454,6.9263,6.9263,373200.0
2014-02-07 14:40:00,7.29,7.31,7.28,7.29,530400.0,6.9359,6.9549,6.9263,6.9359,530400.0
2014-02-07 14:50:00,7.29,7.3,7.28,7.29,532800.0,6.9359,6.9454,6.9263,6.9359,532800.0
2014-02-07 15:00:00,7.3,7.32,7.3,7.31,684000.0,6.9454,6.9644,6.9454,6.9549,684000.0
2014-02-07 15:10:00,7.31,7.32,7.3,7.31,568800.0,6.9549,6.9644,6.9454,6.9549,568800.0
2014-02-07 15:20:00,7.31,7.31,7.3,7.31,733200.0,6.9549,6.9549,6.9454,6.9549,733200.0
2014-02-07 15:30:00,7.31,7.33,7.31,7.32,920400.0,6.9549,6.9739,6.9549,6.9644,920400.0
2014-02-07 15:40:00,7.32,7.35,7.32,7.33,1705200.0,6.9644,6.9929,6.9644,6.9739,1705200.0
2014-02-07 15:50:00,7.33,7.33,7.31,7.33,2320800.0,6.9739,6.9739,6.9549,6.9739,2320800.0
2014-02-10 09:30:00,7.33,7.33,7.28,7.32,1808400.0,6.9739,6.9739,6.9263,6.9644,1808400.0
2014-02-10 09:40:00,7.32,7.34,7.3,7.33,1329600.0,6.9644,6.9834,6.9454,6.9739,1329600.0
2014-02-10 09:50:00,7.34,7.34,7.31,7.33,816000.0,6.9834,6.9834,6.9549,6.9739,816000.0
2014-02-10 10:00:00,7.33,7.33,7.31,7.32,1311600.0,6.9739,6.9739,6.9549,6.9644,1311600.0
2014-02-10 10:10:00,7.31,7.34,7.31,7.33,314400.0,6.9549,6.9834,6.9549,6.9739,314400.0
2014-02-10 10:20:00,7.33,7.33,7.32,7.33,1207200.0,6.9739,6.9739,6.9644,6.9739,1207200.0
2014-02-10 10:30:00,7.33,7.33,7.3,7.31,1788000.0,6.9739,6.9739,6.9454,6.9549,1788000.0
2014-02-10 10:40:00,7.31,7.31,7.27,7.27,1166400.0,6.9549,6.9549,6.9168,6.9168,1166400.0
2014-02-10 10:50:00,7.27,7.3,7.27,7.29,554400.0,6.9168,6.9454,6.9168,6.9359,554400.0
2014-02-10 11:00:00,7.29,7.29,7.27,7.28,525600.0,6.9359,6.9359,6.9168,6.9263,525600.0
2014-02-10 11:10:00,7.28,7.3,7.28,7.3,286800.0,6.9263,6.9454,6.9263,6.9454,286800.0
2014-02-10 11:20:00,7.3,7.31,7.29,7.3,463200.0,6.9454,6.9549,6.9359,6.9454,463200.0
2014-02-10 11:30:00,7.31,7.32,7.3,7.3,476400.0,6.9549,6.9644,6.9454,6.9454,476400.0
2014-02-10 11:40:00,7.31,7.33,7.31,7.33,346800.0,6.9549,6.9739,6.9549,6.9739,346800.0
2014-02-10 11:50:00,7.33,7.34,7.32,7.32,350400.0,6.9739,6.9834,6.9644,6.9644,350400.0
2014-02-10 12:00:00,7.32,7.32,7.31,7.32,214800.0,6.9644,6.9644,6.9549,6.9644,214800.0
2014-02-10 12:10:00,7.32,7.33,7.32,7.32,103200.0,6.9644,6.9739,6.9644,6.9644,103200.0
2014-02-10 12:20:00,7.32,7.33,7.31,7.31,273600.0,6.9644,6.9739,6.9549,6.9549,273600.0
2014-02-10 12:30:00,7.31,7.33,7.31,7.31,154800.0,6.9549,6.9739,6.9549,6.9549,154800.0
2014-02-10 12:40:00,7.32,7.33,7.31,7.32,152400.0,6.9644,6.9739,6.9549,6.9644,152400.0
2014-02-10 12:50:00,7.32,7.33,7.32,7.32,180000.0,6.9644,6.9739,6.9644,6.9644,180000.0
2014-02-10 13:00:00,7.32,7.33,7.32,7.32,88800.0,6.9644,6.9739,6.9644,6.9644,88800.0
2014-02-10 13:10:00,7.32,7.33,7.31,7.32,168000.0,6.9644,6.9739,6.9549,6.9644,168000.0
2014-02-10 13:20:00,7.32,7.33,7.32,7.33,160800.0,6.9644,6.9739,6.9644,6.9739,160800.0
2014-02-10 13:30:00,7.33,7.33,7.32,7.33,171600.0,6.9739,6.9739,6.9644,6.9739,171600.0
2014-02-10 13:40:00,7.34,7.34,7.33,7.33,98400.0,6.9834,6.9834,6.9739,6.9739,98400.0
2014-02-10 13:50:00,7.33,7.33,7.32,7.33,134400.0,6.9739,6.9739,6.9644,6.9739,134400.0
2014-02-10 14:00:00,7.33,7.34,7.33,7.34,252000.0,6.9739,6.9834,6.9739,6.9834,252000.0
2014-02-10 14:10:00,7.34,7.35,7.34,7.34,363600.0,6.9834,6.9929,6.9834,6.9834,363600.0
2014-02-10 14:20:00,7.35,7.35,7.34,7.35,355200.0,6.9929,6.9929,6.9834,6.9929,355200.0
2014-02-10 14:30:00,7.35,7.37,7.35,7.36,709200.0,6.9929,7.012,6.9929,7.0025,709200.0
2014-02-10 14:40:00,7.36,7.37,7.36,7.36,668400.0,7.0025,7.012,7.0025,7.0025,668400.0
2014-02-10 14:50:00,7.36,7.36,7.36,7.36,181200.0,7.0025,7.0025,7.0025,7.0025,181200.0
2014-02-10 15:00:00,7.36,7.36,7.35,7.35,354000.0,7.0025,7.0025,6.9929,6.9929,354000.0
2014-02-10 15:10:00,7.35,7.36,7.34,7.35,375600.0,6.9929,7.0025,6.9834,6.9929,375600.0
2014-02-10 15:20:00,7.35,7.35,7.34,7.34,327600.0,6.9929,6.9929,6.9834,6.9834,327600.0
2014-02-10 15:30:00,7.34,7.36,7.34,7.36,516000.0,6.9834,7.0025,6.9834,7.0025,516000.0
2014-02-10 15:40:00,7.35,7.36,7.34,7.35,798000.0,6.9929,7.0025,6.9834,6.9929,798000.0
2014-02-10 15:50:00,7.35,7.37,7.34,7.36,1080000.0,6.9929,7.012,6.9834,7.0025,1080000.0
2014-02-11 09:30:00,7.39,7.42,7.37,7.41,1250400.0,7.031,7.0595,7.012,7.05,1250400.0
2014-02-11 09:40:00,7.42,7.45,7.4,7.44,1328400.0,7.0595,7.0881,7.0405,7.0786,1328400.0
2014-02-11 09:50:00,7.44,7.45,7.42,7.42,884400.0,7.0786,7.0881,7.0595,7.0595,884400.0
2014-02-11 10:00:00,7.42,7.44,7.41,7.43,691200.0,7.0595,7.0786,7.05,7.069,691200.0
2014-02-11 10:10:00,7.43,7.44,7.41,7.44,613200.0,7.069,7.0786,7.05,7.0786,613200.0
2014-02-11 10:20:00,7.44,7.47,7.44,7.46,1023600.0,7.0786,7.1071,7.0786,7.0976,1023600.0
2014-02-11 10:30:00,7.47,7.47,7.45,7.47,1779600.0,7.1071,7.1071,7.0881,7.1071,1779600.0
2014-02-11 10:40:00,7.47,7.48,7.46,7.46,573600.0,7.1071,7.1166,7.0976,7.0976,573600.0
2014-02-11 10:50:00,7.46,7.46,7.44,7.46,729600.0,7.0976,7.0976,7.0786,7.0976,729600.0
2014-02-11 11:00:00,7.45,7.49,7.45,7.47,1011600.0,7.0881,7.1261,7.0881,7.1071,1011600.0
2014-02-11 11:10:00,7.47,7.51,7.46,7.5,642000.0,7.1071,7.1452,7.0976,7.1356,642000.0
2014-02-11 11:20:00,7.51,7.53,7.5,7.53,1033200.0,7.1452,7.1642,7.1356,7.1642,1033200.0
2014-02-11 11:30:00,7.53,7.54,7.53,7.54,871200.0,7.1642,7.1737,7.1642,7.1737,871200.0
2014-02-11 11:40:00,7.54,7.54,7.53,7.54,697200.0,7.1737,7.1737,7.1642,7.1737,697200.0
2014-02-11 11:50:00,7.54,7.55,7.54,7.55,469200.0,7.1737,7.1832,7.1737,7.1832,469200.0
2014-02-11 12:00:00,7.55,7.55,7.53,7.53,289200.0,7.1832,7.1832,7.1642,7.1642,289200.0
2014-02-11 12:10:00,7.53,7.54,7.52,7.54,327600.0,7.1642,7.1737,7.1547,7.1737,327600.0
2014-02-11 12:20:00,7.54,7.55,7.53,7.54,488400.0,7.1737,7.1832,7.1642,7.1737,488400.0
2014-02-11 12:30:00,7.54,7.56,7.54,7.54,457200.0,7.1737,7.1927,7.1737,7.1737,457200.0
2014-02-11 12:40:00,7.54,7.56,7.54,7.56,398400.0,7.1737,7.1927,7.1737,7.1927,398400.0
2014-02-11 12:50:00,7.55,7.56,7.54,7.56,458400.0,7.1832,7.1927,7.1737,7.1927,458400.0
2014-02-11 13:00:00,7.56,7.58,7.56,7.58,921600.0,7.1927,7.2118,7.1927,7.2118,921600.0
2014-02-11 13:10:00,7.59,7.61,7.59,7.6,565200.0,7.2213,7.2403,7.2213,7.2308,565200.0
2014-02-11 13:20:00,7.6,7.6,7.59,7.6,276000.0,7.2308,7.2308,7.2213,7.2308,276000.0
2014-02-11 13:30:00,7.6,7.61,7.6,7.6,486000.0,7.2308,7.2403,7.2308,7.2308,486000.0
2014-02-11 13:40:00,7.6,7.61,7.6,7.6,604800.0,7.2308,7.2403,7.2308,7.2308,604800.0
2014-02-11 13:50:00,7.6,7.6,7.59,7.59,415200.0,7.2308,7.2308,7.2213,7.2213,415200.0
2014-02-11 14:00:00,7.59,7.59,7.58,7.59,1081200.0,7.2213,7.2213,7.2118,7.2213,1081200.0
2014-02-11 14:10:00,7.59,7.59,7.58,7.59,284400.0,7.2213,7.2213,7.2118,7.2213,284400.0
2014-02-11 14:20:00,7.59,7.6,7.59,7.6,238800.0,7.2213,7.2308,7.2213,7.2308,238800.0
2014-02-11 14:30:00,7.6,7.61,7.59,7.61,634800.0,7.2308,7.2403,7.2213,7.2403,634800.0
2014-02-11 14:40:00,7.61,7.63,7.61,7.63,1035600.0,7.2403,7.2593,7.2403,7.2593,1035600.0
2014-02-11 14:50:00,7.63,7.63,7.62,7.63,601200.0,7.2593,7.2593,7.2498,7.2593,601200.0
2014-02-11 15:00:00,7.63,7.65,7.63,7.65,517200.0,7.2593,7.2784,7.2593,7.2784,517200.0
2014-02-11 15:10:00,7.65,7.66,7.64,7.66,327600.0,7.2784,7.2879,7.2688,7.2879,327600.0
2014-02-11 15:20:00,7.66,7.66,7.63,7.64,588000.0,7.2879,7.2879,7.2593,7.2688,588000.0
2014-02-11 15:30:00,7.64,7.64,7.63,7.63,556800.0,7.2688,7.2688,7.2593,7.2593,556800.0
2014-02-11 15:40:00,7.63,7.64,7.61,7.61,1032000.0,7.2593,7.2688,7.2403,7.2403,1032000.0
2014-02-11 15:50:00,7.61,7.61,7.6,7.61,2194800.0,7.2403,7.2403,7.2308,7.2403,2194800.0
2014-02-12 09:30:00,7.64,7.68,7.64,7.67,1617600.0,7.2688,7.3069,7.2688,7.2974,1617600.0
2014-02-12 09:40:00,7.67,7.69,7.66,7.68,1147200.0,7.2974,7.3164,7.2879,7.3069,1147200.0
2014-02-12 09:50:00,7.68,7.71,7.68,7.71,1316400.0,7.3069,7.3354,7.3069,7.3354,1316400.0
2014-02-12 10:00:00,7.71,7.71,7.68,7.68,1179600.0,7.3354,7.3354,7.3069,7.3069,1179600.0
2014-02-12 10:10:00,7.68,7.68,7.65,7.65,990000.0,7.3069,7.3069,7.2784,7.2784,990000.0
2014-02-12 10:20:00,7.65,7.66,7.63,7.65,1473600.0,7.2784,7.2879,7.2593,7.2784,1473600.0
2014-02-12 10:30:00,7.65,7.65,7.62,7.65,1392000.0,7.2784,7.2784,7.2498,7.2784,1392000.0
2014-02-12 10:40:00,7.64,7.64,7.6,7.62,1177200.0,7.2688,7.2688,7.2308,7.2498,1177200.0
2014-02-12 10:50:00,7.62,7.63,7.61,7.62,615600.0,7.2498,7.2593,7.2403,7.2498,615600.0
2014-02-12 11:00:00,7.61,7.64,7.61,7.64,446400.0,7.2403,7.2688,7.2403,7.2688,446400.0
2014-02-12 11:10:00,7.64,7.65,7.64,7.64,450000.0,7.2688,7.2784,7.2688,7.2688,450000.0
2014-02-12 11:20:00,7.64,7.64,7.6,7.6,691200.0,7.2688,7.2688,7.2308,7.2308,691200.0
2014-02-12 11:30:00,7.6,7.61,7.59,7.6,525600.0,7.2308,7.2403,7.2213,7.2308,525600.0
2014-02-12 11:40:00,7.6,7.61,7.58,7.58,768000.0,7.2308,7.2403,7.2118,7.2118,768000.0
2014-02-12 11:50:00,7.58,7.6,7.57,7.59,399600.0,7.2118,7.2308,7.2022,7.2213,399600.0
2014-02-12 12:00:00,7.6,7.63,7.59,7.62,416400.0,7.2308,7.2593,7.2213,7.2498,416400.0
2014-02-12 12:10:00,7.62,7.63,7.61,7.62,253200.0,7.2498,7.2593,7.2403,7.2498,253200.0
2014-02-12 12:20:00,7.62,7.63,7.61,7.63,483600.0,7.2498,7.2593,7.2403,7.2593,483600.0
2014-02-12 12:30:00,7.63,7.63,7.61,7.62,268800.0,7.2593,7.2593,7.2403,7.2498,268800.0
2014-02-12 12:40:00,7.62,7.63,7.61,7.61,229200.0,7.2498,7.2593,7.2403,7.2403,229200.0
2014-02-12 12:50:00,7.61,7.64,7.61,7.63,356400.0,7.2403,7.2688,7.2403,7.2593,356400.0
2014-02-12 13:00:00,7.63,7.63,7.62,7.63,157200.0,7.2593,7.2593,7.2498,7.2593,157200.0
2014-02-12 13:10:00,7.62,7.64,7.62,7.64,349200.0,7.2498,7.2688,7.2498,7.2688,349200.0
2014-02-12 13:20:00,7.64,7.65,7.63,7.65,453600.0,7.2688,7.2784,7.2593,7.2784,453600.0
2014-02-12 13:30:00,7.65,7.66,7.64,7.65,222000.0,7.2784,7.2879,7.2688,7.2784,222000.0
2014-02-12 13:40:00,7.65,7.65,7.64,7.65,464400.0,7.2784,7.2784,7.2688,7.2784,464400.0
2014-02-12 13:50:00,7.65,7.65,7.63,7.64,212400.0,7.2784,7.2784,7.2593,7.2688,212400.0
2014-02-12 14:00:00,7.64,7.65,7.64,7.64,292800.0,7.2688,7.2784,7.2688,7.2688,292800.0
2014-02-12 14:10:00,7.64,7.64,7.61,7.63,430800.0,7.2688,7.2688,7.2403,7.2593,430800.0
2014-02-12 14:20:00,7.63,7.63,7.62,7.62,171600.0,7.2593,7.2593,7.2498,7.2498,171600.0
2014-02-12 14:30:00,7.62,7.62,7.6,7.6,428400.0,7.2498,7.2498,7.2308,7.2308,428400.0
2014-02-12 14:40:00,7.6,7.61,7.58,7.58,517200.0,7.2308,7.2403,7.2118,7.2118,517200.0
2014-02-12 14:50:00,7.58,7.59,7.58,7.59,278400.0,7.2118,7.2213,7.2118,7.2213,278400.0
2014-02-12 15:00:00,7.59,7.6,7.58,7.6,295200.0,7.2213,7.2308,7.2118,7.2308,295200.0
2014-02-12 15:10:00,7.6,7.61,7.58,7.61,644400.0,7.2308,7.2403,7.2118,7.2403,644400.0
2014-02-12 15:20:00,7.61,7.61,7.59,7.6,196800.0,7.2403,7.2403,7.2213,7.2308,196800.0
2014-02-12 15:30:00,7.6,7.61,7.59,7.59,259200.0,7.2308,7.2403,7.2213,7.2213,259200.0
2014-02-12 15:40:00,7.59,7.63,7.59,7.61,674400.0,7.2213,7.2593,7.2213,7.2403,674400.0
2014-02-12 15:50:00,7.61,7.62,7.58,7.62,1359600.0,7.2403,7.2498,7.2118,7.2498,1359600.0
2014-02-13 09:30:00,7.46,7.52,7.46,7.51,1760400.0,7.0976,7.1547,7.0976,7.1452,1760400.0
2014-02-13 09:40:00,7.51,7.53,7.5,7.53,850800.0,7.1452,7.1642,7.1356,7.1642,850800.0
2014-02-13 09:50:00,7.53,7.56,7.53,7.55,1137600.0,7.1642,7.1927,7.1642,7.1832,1137600.0
2014-02-13 10:00:00,7.55,7.6,7.55,7.59,1090800.0,7.1832,7.2308,7.1832,7.2213,1090800.0
2014-02-13 10:10:00,7.59,7.62,7.58,7.61,909600.0,7.2213,7.2498,7.2118,7.2403,909600.0
2014-02-13 10:20:00,7.61,7.62,7.59,7.6,1069200.0,7.2403,7.2498,7.2213,7.2308,1069200.0
2014-02-13 10:30:00,7.59,7.59,7.58,7.59,822000.0,7.2213,7.2213,7.2118,7.2213,822000.0
2014-02-13 10:40:00,7.59,7.61,7.59,7.6,534000.0,7.2213,7.2403,7.2213,7.2308,534000.0
2014-02-13 10:50:00,7.6,7.66,7.6,7.65,1435200.0,7.2308,7.2879,7.2308,7.2784,1435200.0
2014-02-13 11:00:00,7.65,7.66,7.64,7.65,420000.0,7.2784,7.2879,7.2688,7.2784,420000.0
2014-02-13 11:10:00,7.64,7.67,7.64,7.67,535200.0,7.2688,7.2974,7.2688,7.2974,535200.0
2014-02-13 11:20:00,7.67,7.69,7.67,7.68,613200.0,7.2974,7.3164,7.2974,7.3069,613200.0
2014-02-13 11:30:00,7.67,7.69,7.67,7.67,450000.0,7.2974,7.3164,7.2974,7.2974,450000.0
2014-02-13 11:40:00,7.67,7.68,7.67,7.68,482400.0,7.2974,7.3069,7.2974,7.3069,482400.0
2014-02-13 11:50:00,7.68,7.68,7.66,7.67,549600.0,7.3069,7.3069,7.2879,7.2974,549600.0
2014-02-13 12:00:00,7.67,7.67,7.65,7.65,352800.0,7.2974,7.2974,7.2784,7.2784,352800.0
2014-02-13 12:10:00,7.65,7.67,7.65,7.66,942000.0,7.2784,7.2974,7.2784,7.2879,942000.0
2014-02-13 12:20:00,7.66,7.67,7.65,7.67,219600.0,7.2879,7.2974,7.2784,7.2974,219600.0
2014-02-13 12:30:00,7.67,7.67,7.66,7.67,366000.0,7.2974,7.2974,7.2879,7.2974,366000.0
2014-02-13 12:40:00,7.67,7.69,7.67,7.69,441600.0,7.2974,7.3164,7.2974,7.3164,441600.0
2014-02-13 12:50:00,7.68,7.69,7.68,7.68,369600.0,7.3069,7.3164,7.3069,7.3069,369600.0
2014-02-13 13:00:00,7.68,7.71,7.68,7.71,573600.0,7.3069,7.3354,7.3069,7.3354,573600.0
2014-02-13 13:10:00,7.71,7.73,7.7,7.72,418800.0,7.3354,7.3545,7.3259,7.345,418800.0
2014-02-13 13:20:00,7.72,7.73,7.72,7.72,634800.0,7.345,7.3545,7.345,7.345,634800.0
2014-02-13 13:30:00,7.73,7.73,7.72,7.73,502800.0,7.3545,7.3545,7.345,7.3545,502800.0
2014-02-13 13:40:00,7.73,7.74,7.72,7.73,687600.0,7.3545,7.364,7.345,7.3545,687600.0
2014-02-13 13:50:00,7.73,7.75,7.73,7.74,462000.0,7.3545,7.3735,7.3545,7.364,462000.0
2014-02-13 14:00:00,7.75,7.76,7.75,7.75,1069200.0,7.3735,7.383,7.3735,7.3735,1069200.0
2014-02-13 14:10:00,7.75,7.76,7.73,7.74,692400.0,7.3735,7.383,7.3545,7.364,692400.0
2014-02-13 14:20:00,7.74,7.74,7.72,7.72,703200.0,7.364,7.364,7.345,7.345,703200.0
2014-02-13 14:30:00,7.72,7.74,7.72,7.73,708000.0,7.345,7.364,7.345,7.3545,708000.0
2014-02-13 14:40:00,7.73,7.75,7.73,7.75,208800.0,7.3545,7.3735,7.3545,7.3735,208800.0
2014-02-13 14:50:00,7.75,7.76,7.74,7.75,757200.0,7.3735,7.383,7.364,7.3735,757200.0
2014-02-13 15:00:00,7.75,7.76,7.74,7.75,925200.0,7.3735,7.383,7.364,7.3735,925200.0
2014-02-13 15:10:00,7.74,7.75,7.74,7.74,536400.0,7.364,7.3735,7.364,7.364,536400.0
2014-02-13 15:20:00,7.74,7.74,7.73,7.73,477600.0,7.364,7.364,7.3545,7.3545,477600.0
2014-02-13 15:30:00,7.74,7.75,7.73,7.74,519600.0,7.364,7.3735,7.3545,7.364,519600.0
2014-02-13 15:40:00,7.74,7.75,7.73,7.74,801600.0,7.364,7.3735,7.3545,7.364,801600.0
2014-02-13 15:50:00,7.75,7.76,7.73,7.74,2328000.0,7.3735,7.383,7.3545,7.364,2328000.0
2014-02-14 09:30:00,7.72,7.76,7.7,7.75,868800.0,7.345,7.383,7.3259,7.3735,868800.0
2014-02-14 09:40:00,7.74,7.74,7.69,7.73,1026000.0,7.364,7.364,7.3164,7.3545,1026000.0
2014-02-14 09:50:00,7.72,7.76,7.7,7.75,1720800.0,7.345,7.383,7.3259,7.3735,1720800.0
2014-02-14 10:00:00,7.75,7.76,7.72,7.75,1606800.0,7.3735,7.383,7.345,7.3735,1606800.0
2014-02-14 10:10:00,7.75,7.79,7.74,7.78,2088000.0,7.3735,7.4116,7.364,7.402,2088000.0
2014-02-14 10:20:00,7.78,7.81,7.78,7.8,747600.0,7.402,7.4306,7.402,7.4211,747600.0
2014-02-14 10:30:00,7.81,7.83,7.8,7.81,1104000.0,7.4306,7.4496,7.4211,7.4306,1104000.0
2014-02-14 10:40:00,7.81,7.82,7.8,7.81,891600.0,7.4306,7.4401,7.4211,7.4306,891600.0
2014-02-14 10:50:00,7.81,7.82,7.79,7.8,751200.0,7.4306,7.4401,7.4116,7.4211,751200.0
2014-02-14 11:00:00,7.8,7.8,7.79,7.79,543600.0,7.4211,7.4211,7.4116,7.4116,543600.0
2014-02-14 11:10:00,7.8,7.81,7.79,7.8,270000.0,7.4211,7.4306,7.4116,7.4211,270000.0
2014-02-14 11:20:00,7.8,7.8,7.79,7.8,274800.0,7.4211,7.4211,7.4116,7.4211,274800.0
2014-02-14 11:30:00,7.8,7.82,7.8,7.82,606000.0,7.4211,7.4401,7.4211,7.4401,606000.0
2014-02-14 11:40:00,7.82,7.83,7.81,7.81,397200.0,7.4401,7.4496,7.4306,7.4306,397200.0
2014-02-14 11:50:00,7.81,7.82,7.81,7.81,322800.0,7.4306,7.4401,7.4306,7.4306,322800.0
2014-02-14 12:00:00,7.82,7.82,7.8,7.8,466800.0,7.4401,7.4401,7.4211,7.4211,466800.0
2014-02-14 12:10:00,7.81,7.81,7.8,7.81,105600.0,7.4306,7.4306,7.4211,7.4306,105600.0
2014-02-14 12:20:00,7.81,7.82,7.81,7.81,316800.0,7.4306,7.4401,7.4306,7.4306,316800.0
2014-02-14 12:30:00,7.81,7.82,7.8,7.81,282000.0,7.4306,7.4401,7.4211,7.4306,282000.0
2014-02-14 12:40:00,7.81,7.82,7.81,7.82,282000.0,7.4306,7.4401,7.4306,7.4401,282000.0
2014-02-14 12:50:00,7.82,7.83,7.81,7.82,495600.0,7.4401,7.4496,7.4306,7.4401,495600.0
2014-02-14 13:00:00,7.82,7.82,7.81,7.82,814800.0,7.4401,7.4401,7.4306,7.4401,814800.0
2014-02-14 13:10:00,7.82,7.83,7.82,7.82,154800.0,7.4401,7.4496,7.4401,7.4401,154800.0
2014-02-14 13:20:00,7.82,7.84,7.82,7.84,1032000.0,7.4401,7.4591,7.4401,7.4591,1032000.0
2014-02-14 13:30:00,7.84,7.85,7.84,7.85,447600.0,7.4591,7.4686,7.4591,7.4686,447600.0
2014-02-14 13:40:00,7.85,7.87,7.85,7.86,1084800.0,7.4686,7.4877,7.4686,7.4782,1084800.0
2014-02-14 13:50:00,7.86,7.87,7.86,7.86,556800.0,7.4782,7.4877,7.4782,7.4782,556800.0
2014-02-14 14:00:00,7.86,7.88,7.86,7.87,595200.0,7.4782,7.4972,7.4782,7.4877,595200.0
2014-02-14 14:10:00,7.87,7.88,7.87,7.88,498000.0,7.4877,7.4972,7.4877,7.4972,498000.0
2014-02-14 14:20:00,7.88,7.88,7.88,7.88,531600.0,7.4972,7.4972,7.4972,7.4972,531600.0
2014-02-14 14:30:00,7.88,7.88,7.88,7.88,505200.0,7.4972,7.4972,7.4972,7.4972,505200.0
2014-02-14 14:40:00,7.88,7.89,7.88,7.89,572400.0,7.4972,7.5067,7.4972,7.5067,572400.0
2014-02-14 14:50:00,7.89,7.91,7.89,7.9,1029600.0,7.5067,7.5257,7.5067,7.5162,1029600.0
2014-02-14 15:00:00,7.9,7.9,7.89,7.89,464400.0,7.5162,7.5162,7.5067,7.5067,464400.0
2014-02-14 15:10:00,7.89,7.89,7.87,7.87,1184400.0,7.5067,7.5067,7.4877,7.4877,1184400.0
2014-02-14 15:20:00,7.87,7.88,7.86,7.88,452400.0,7.4877,7.4972,7.4782,7.4972,452400.0
2014-02-14 15:30:00,7.88,7.88,7.87,7.87,586800.0,7.4972,7.4972,7.4877,7.4877,586800.0
2014-02-14 15:40:00,7.87,7.87,7.85,7.86,774000.0,7.4877,7.4877,7.4686,7.4782,774000.0
2014-02-14 15:50:00,7.86,7.86,7.85,7.86,1352400.0,7.4782,7.4782,7.4686,7.4782,1352400.0
2014-02-18 09:30:00,7.88,7.91,7.87,7.91,1489200.0,7.4972,7.5257,7.4877,7.5257,1489200.0
2014-02-18 09:40:00,7.9,7.92,7.88,7.9,908400.0,7.5162,7.5352,7.4972,7.5162,908400.0
2014-02-18 09:50:00,7.91,7.91,7.85,7.87,1582800.0,7.5257,7.5257,7.4686,7.4877,1582800.0
2014-02-18 10:00:00,7.86,7.86,7.82,7.84,1648800.0,7.4782,7.4782,7.4401,7.4591,1648800.0
2014-02-18 10:10:00,7.85,7.86,7.83,7.86,566400.0,7.4686,7.4782,7.4496,7.4782,566400.0
2014-02-18 10:20:00,7.86,7.89,7.86,7.88,573600.0,7.4782,7.5067,7.4782,7.4972,573600.0
2014-02-18 10:30:00,7.89,7.9,7.87,7.88,453600.0,7.5067,7.5162,7.4877,7.4972,453600.0
2014-02-18 10:40:00,7.89,7.9,7.88,7.88,938400.0,7.5067,7.5162,7.4972,7.4972,938400.0
2014-02-18 10:50:00,7.89,7.89,7.88,7.89,427200.0,7.5067,7.5067,7.4972,7.5067,427200.0
2014-02-18 11:00:00,7.89,7.89,7.88,7.89,184800.0,7.5067,7.5067,7.4972,7.5067,184800.0
2014-02-18 11:10:00,7.89,7.92,7.89,7.92,595200.0,7.5067,7.5352,7.5067,7.5352,595200.0
2014-02-18 11:20:00,7.91,7.91,7.9,7.91,208800.0,7.5257,7.5257,7.5162,7.5257,208800.0
2014-02-18 11:30:00,7.92,7.92,7.9,7.91,778800.0,7.5352,7.5352,7.5162,7.5257,778800.0
2014-02-18 11:40:00,7.91,7.92,7.9,7.9,378000.0,7.5257,7.5352,7.5162,7.5162,378000.0
2014-02-18 11:50:00,7.9,7.91,7.89,7.89,552000.0,7.5162,7.5257,7.5067,7.5067,552000.0
2014-02-18 12:00:00,7.89,7.91,7.89,7.89,541200.0,7.5067,7.5257,7.5067,7.5067,541200.0
2014-02-18 12:10:00,7.89,7.9,7.88,7.88,507600.0,7.5067,7.5162,7.4972,7.4972,507600.0
2014-02-18 12:20:00,7.88,7.91,7.88,7.9,416400.0,7.4972,7.5257,7.4972,7.5162,416400.0
2014-02-18 12:30:00,7.9,7.91,7.9,7.91,254400.0,7.5162,7.5257,7.5162,7.5257,254400.0
2014-02-18 12:40:00,7.91,7.92,7.9,7.91,363600.0,7.5257,7.5352,7.5162,7.5257,363600.0
2014-02-18 12:50:00,7.91,7.91,7.89,7.91,222000.0,7.5257,7.5257,7.5067,7.5257,222000.0
2014-02-18 13:00:00,7.9,7.91,7.9,7.9,171600.0,7.5162,7.5257,7.5162,7.5162,171600.0
2014-02-18 13:10:00,7.91,7.91,7.9,7.9,80400.0,7.5257,7.5257,7.5162,7.5162,80400.0
2014-02-18 13:20:00,7.91,7.91,7.9,7.9,362400.0,7.5257,7.5257,7.5162,7.5162,362400.0
2014-02-18 13:30:00,7.9,7.9,7.89,7.9,510000.0,7.5162,7.5162,7.5067,7.5162,510000.0
2014-02-18 13:40:00,7.9,7.9,7.87,7.88,624000.0,7.5162,7.5162,7.4877,7.4972,624000.0
2014-02-18 13:50:00,7.88,7.9,7.87,7.89,303600.0,7.4972,7.5162,7.4877,7.5067,303600.0
2014-02-18 14:00:00,7.89,7.91,7.89,7.89,346800.0,7.5067,7.5257,7.5067,7.5067,346800.0
2014-02-18 14:10:00,7.89,7.91,7.89,7.91,273600.0,7.5067,7.5257,7.5067,7.5257,273600.0
2014-02-18 14:20:00,7.9,7.91,7.9,7.9,132000.0,7.5162,7.5257,7.5162,7.5162,132000.0
2014-02-18 14:30:00,7.89,7.9,7.89,7.9,333600.0,7.5067,7.5162,7.5067,7.5162,333600.0
2014-02-18 14:40:00,7.9,7.92,7.9,7.92,327600.0,7.5162,7.5352,7.5162,7.5352,327600.0
2014-02-18 14:50:00,7.92,7.92,7.9,7.9,225600.0,7.5352,7.5352,7.5162,7.5162,225600.0
2014-02-18 15:00:00,7.9,7.91,7.89,7.9,298800.0,7.5162,7.5257,7.5067,7.5162,298800.0
2014-02-18 15:10:00,7.9,7.91,7.9,7.9,368400.0,7.5162,7.5257,7.5162,7.5162,368400.0
2014-02-18 15:20:00,7.91,7.92,7.91,7.92,223200.0,7.5257,7.5352,7.5257,7.5352,223200.0
2014-02-18 15:30:00,7.92,7.92,7.91,7.91,211200.0,7.5352,7.5352,7.5257,7.5257,211200.0
2014-02-18 15:40:00,7.91,7.91,7.89,7.91,339600.0,7.5257,7.5257,7.5067,7.5257,339600.0
2014-02-18 15:50:00,7.91,7.92,7.89,7.89,1233600.0,7.5257,7.5352,7.5067,7.5067,1233600.0
2014-02-19 09:30:00,7.83,7.89,7.81,7.88,1102800.0,7.4496,7.5067,7.4306,7.4972,1102800.0
2014-02-19 09:40:00,7.89,7.89,7.87,7.89,607200.0,7.5067,7.5067,7.4877,7.5067,607200.0
2014-02-19 09:50:00,7.89,7.92,7.88,7.92,858000.0,7.5067,7.5352,7.4972,7.5352,858000.0
2014-02-19 10:00:00,7.92,7.92,7.89,7.92,1034400.0,7.5352,7.5352,7.5067,7.5352,1034400.0
2014-02-19 10:10:00,7.92,7.97,7.91,7.96,1441200.0,7.5352,7.5828,7.5257,7.5733,1441200.0
2014-02-19 10:20:00,7.96,7.98,7.95,7.97,648000.0,7.5733,7.5923,7.5638,7.5828,648000.0
2014-02-19 10:30:00,7.97,7.98,7.96,7.96,747600.0,7.5828,7.5923,7.5733,7.5733,747600.0
2014-02-19 10:40:00,7.96,7.96,7.94,7.95,584400.0,7.5733,7.5733,7.5543,7.5638,584400.0
2014-02-19 10:50:00,7.95,7.96,7.94,7.95,708000.0,7.5638,7.5733,7.5543,7.5638,708000.0
2014-02-19 11:00:00,7.95,7.95,7.94,7.94,586800.0,7.5638,7.5638,7.5543,7.5543,586800.0
2014-02-19 11:10:00,7.94,7.94,7.93,7.94,375600.0,7.5543,7.5543,7.5448,7.5543,375600.0
2014-02-19 11:20:00,7.94,7.94,7.93,7.94,237600.0,7.5543,7.5543,7.5448,7.5543,237600.0
2014-02-19 11:30:00,7.94,7.94,7.93,7.93,399600.0,7.5543,7.5543,7.5448,7.5448,399600.0
2014-02-19 11:40:00,7.93,7.95,7.93,7.95,693600.0,7.5448,7.5638,7.5448,7.5638,693600.0
2014-02-19 11:50:00,7.94,7.95,7.87,7.87,844800.0,7.5543,7.5638,7.4877,7.4877,844800.0
2014-02-19 12:00:00,7.87,7.88,7.85,7.87,1449600.0,7.4877,7.4972,7.4686,7.4877,1449600.0
2014-02-19 12:10:00,7.87,7.87,7.83,7.84,926400.0,7.4877,7.4877,7.4496,7.4591,926400.0
2014-02-19 12:20:00,7.84,7.84,7.8,7.82,1795200.0,7.4591,7.4591,7.4211,7.4401,1795200.0
2014-02-19 12:30:00,7.83,7.85,7.82,7.84,858000.0,7.4496,7.4686,7.4401,7.4591,858000.0
2014-02-19 12:40:00,7.84,7.84,7.83,7.83,426000.0,7.4591,7.4591,7.4496,7.4496,426000.0
2014-02-19 12:50:00,7.83,7.85,7.83,7.84,330000.0,7.4496,7.4686,7.4496,7.4591,330000.0
2014-02-19 13:00:00,7.85,7.87,7.84,7.86,553200.0,7.4686,7.4877,7.4591,7.4782,553200.0
2014-02-19 13:10:00,7.87,7.88,7.86,7.88,602400.0,7.4877,7.4972,7.4782,7.4972,602400.0
2014-02-19 13:20:00,7.88,7.89,7.88,7.88,724800.0,7.4972,7.5067,7.4972,7.4972,724800.0
2014-02-19 13:30:00,7.88,7.89,7.87,7.87,405600.0,7.4972,7.5067,7.4877,7.4877,405600.0
2014-02-19 13:40:00,7.87,7.88,7.87,7.88,327600.0,7.4877,7.4972,7.4877,7.4972,327600.0
2014-02-19 13:50:00,7.88,7.89,7.86,7.86,498000.0,7.4972,7.5067,7.4782,7.4782,498000.0
2014-02-19 14:00:00,7.86,7.91,7.85,7.9,1208400.0,7.4782,7.5257,7.4686,7.5162,1208400.0
2014-02-19 14:10:00,7.91,7.91,7.85,7.87,1251600.0,7.5257,7.5257,7.4686,7.4877,1251600.0
2014-02-19 14:20:00,7.87,7.87,7.83,7.87,2179200.0,7.4877,7.4877,7.4496,7.4877,2179200.0
2014-02-19 14:30:00,7.87,7.87,7.84,7.86,880800.0,7.4877,7.4877,7.4591,7.4782,880800.0
2014-02-19 14:40:00,7.86,7.88,7.82,7.84,1015200.0,7.4782,7.4972,7.4401,7.4591,1015200.0
2014-02-19 14:50:00,7.84,7.85,7.81,7.84,1406400.0,7.4591,7.4686,7.4306,7.4591,1406400.0
2014-02-19 15:00:00,7.84,7.85,7.83,7.83,826800.0,7.4591,7.4686,7.4496,7.4496,826800.0
2014-02-19 15:10:00,7.83,7.83,7.78,7.78,2403600.0,7.4496,7.4496,7.402,7.402,2403600.0
2014-02-19 15:20:00,7.78,7.78,7.76,7.76,1202400.0,7.402,7.402,7.383,7.383,1202400.0
2014-02-19 15:30:00,7.76,7.77,7.75,7.76,1972800.0,7.383,7.3925,7.3735,7.383,1972800.0
2014-02-19 15:40:00,7.76,7.77,7.73,7.74,2163600.0,7.383,7.3925,7.3545,7.364,2163600.0
2014-02-19 15:50:00,7.74,7.75,7.71,7.73,2726400.0,7.364,7.3735,7.3354,7.3545,2726400.0
2014-02-20 09:30:00,7.77,7.81,7.74,7.75,1845600.0,7.3925,7.4306,7.364,7.3735,1845600.0
2014-02-20 09:40:00,7.75,7.76,7.74,7.74,946800.0,7.3735,7.383,7.364,7.364,946800.0
2014-02-20 09:50:00,7.74,7.76,7.71,7.72,1066800.0,7.364,7.383,7.3354,7.345,1066800.0
2014-02-20 10:00:00,7.72,7.75,7.68,7.7,2572800.0,7.345,7.3735,7.3069,7.3259,2572800.0
2014-02-20 10:10:00,7.71,7.79,7.71,7.77,1828800.0,7.3354,7.4116,7.3354,7.3925,1828800.0
2014-02-20 10:20:00,7.77,7.79,7.76,7.77,1042800.0,7.3925,7.4116,7.383,7.3925,1042800.0
2014-02-20 10:30:00,7.78,7.82,7.77,7.82,1447200.0,7.402,7.4401,7.3925,7.4401,1447200.0
2014-02-20 10:40:00,7.82,7.83,7.81,7.81,904800.0,7.4401,7.4496,7.4306,7.4306,904800.0
2014-02-20 10:50:00,7.82,7.84,7.81,7.82,818400.0,7.4401,7.4591,7.4306,7.4401,818400.0
2014-02-20 11:00:00,7.82,7.85,7.82,7.85,819600.0,7.4401,7.4686,7.4401,7.4686,819600.0
2014-02-20 11:10:00,7.85,7.85,7.82,7.82,595200.0,7.4686,7.4686,7.4401,7.4401,595200.0
2014-02-20 11:20:00,7.82,7.83,7.8,7.81,819600.0,7.4401,7.4496,7.4211,7.4306,819600.0
2014-02-20 11:30:00,7.81,7.84,7.81,7.82,757200.0,7.4306,7.4591,7.4306,7.4401,757200.0
2014-02-20 11:40:00,7.82,7.84,7.82,7.83,411600.0,7.4401,7.4591,7.4401,7.4496,411600.0
2014-02-20 11:50:00,7.84,7.84,7.81,7.82,342000.0,7.4591,7.4591,7.4306,7.4401,342000.0
2014-02-20 12:00:00,7.82,7.83,7.82,7.83,174000.0,7.4401,7.4496,7.4401,7.4496,174000.0
2014-02-20 12:10:00,7.83,7.86,7.83,7.86,631200.0,7.4496,7.4782,7.4496,7.4782,631200.0
2014-02-20 12:20:00,7.86,7.88,7.86,7.88,595200.0,7.4782,7.4972,7.4782,7.4972,595200.0
2014-02-20 12:30:00,7.88,7.89,7.87,7.88,471600.0,7.4972,7.5067,7.4877,7.4972,471600.0
2014-02-20 12:40:00,7.88,7.89,7.87,7.88,300000.0,7.4972,7.5067,7.4877,7.4972,300000.0
2014-02-20 12:50:00,7.88,7.88,7.87,7.87,309600.0,7.4972,7.4972,7.4877,7.4877,309600.0
2014-02-20 13:00:00,7.88,7.89,7.88,7.89,448800.0,7.4972,7.5067,7.4972,7.5067,448800.0
2014-02-20 13:10:00,7.89,7.89,7.87,7.88,91200.0,7.5067,7.5067,7.4877,7.4972,91200.0
2014-02-20 13:20:00,7.87,7.88,7.87,7.88,141600.0,7.4877,7.4972,7.4877,7.4972,141600.0
2014-02-20 13:30:00,7.88,7.89,7.88,7.89,99600.0,7.4972,7.5067,7.4972,7.5067,99600.0
2014-02-20 13:40:00,7.89,7.89,7.87,7.88,369600.0,7.5067,7.5067,7.4877,7.4972,369600.0
2014-02-20 13:50:00,7.88,7.89,7.88,7.88,218400.0,7.4972,7.5067,7.4972,7.4972,218400.0
2014-02-20 14:00:00,7.88,7.88,7.85,7.87,540000.0,7.4972,7.4972,7.4686,7.4877,540000.0
2014-02-20 14:10:00,7.87,7.9,7.86,7.89,637200.0,7.4877,7.5162,7.4782,7.5067,637200.0
2014-02-20 14:20:00,7.9,7.9,7.87,7.88,838800.0,7.5162,7.5162,7.4877,7.4972,838800.0
2014-02-20 14:30:00,7.88,7.88,7.86,7.88,502800.0,7.4972,7.4972,7.4782,7.4972,502800.0
2014-02-20 14:40:00,7.88,7.9,7.88,7.9,393600.0,7.4972,7.5162,7.4972,7.5162,393600.0
2014-02-20 14:50:00,7.9,7.9,7.88,7.9,260400.0,7.5162,7.5162,7.4972,7.5162,260400.0
2014-02-20 15:00:00,7.9,7.91,7.89,7.9,381600.0,7.5162,7.5257,7.5067,7.5162,381600.0
2014-02-20 15:10:00,7.9,7.91,7.9,7.91,242400.0,7.5162,7.5257,7.5162,7.5257,242400.0
2014-02-20 15:20:00,7.91,7.91,7.89,7.9,1200000.0,7.5257,7.5257,7.5067,7.5162,1200000.0
2014-02-20 15:30:00,7.9,7.91,7.89,7.89,516000.0,7.5162,7.5257,7.5067,7.5067,516000.0
2014-02-20 15:40:00,7.89,7.92,7.89,7.92,642000.0,7.5067,7.5352,7.5067,7.5352,642000.0
2014-02-20 15:50:00,7.92,7.92,7.88,7.88,1186800.0,7.5352,7.5352,7.4972,7.4972,1186800.0
2014-02-21 09:30:00,7.92,7.92,7.88,7.88,930000.0,7.5352,7.5352,7.4972,7.4972,930000.0
2014-02-21 09:40:00,7.88,7.93,7.88,7.93,892800.0,7.4972,7.5448,7.4972,7.5448,892800.0
2014-02-21 09:50:00,7.93,7.95,7.93,7.93,1174800.0,7.5448,7.5638,7.5448,7.5448,1174800.0
2014-02-21 10:00:00,7.94,7.96,7.93,7.93,1024800.0,7.5543,7.5733,7.5448,7.5448,1024800.0
2014-02-21 10:10:00,7.93,7.95,7.92,7.93,780000.0,7.5448,7.5638,7.5352,7.5448,780000.0
2014-02-21 10:20:00,7.93,7.93,7.89,7.9,1776000.0,7.5448,7.5448,7.5067,7.5162,1776000.0
2014-02-21 10:30:00,7.91,7.93,7.91,7.93,558000.0,7.5257,7.5448,7.5257,7.5448,558000.0
2014-02-21 10:40:00,7.93,7.96,7.93,7.95,429600.0,7.5448,7.5733,7.5448,7.5638,429600.0
2014-02-21 10:50:00,7.95,7.96,7.94,7.95,505200.0,7.5638,7.5733,7.5543,7.5638,505200.0
2014-02-21 11:00:00,7.95,7.97,7.95,7.95,1054800.0,7.5638,7.5828,7.5638,7.5638,1054800.0
2014-02-21 11:10:00,7.95,7.95,7.92,7.94,804000.0,7.5638,7.5638,7.5352,7.5543,804000.0
2014-02-21 11:20:00,7.93,7.95,7.93,7.94,460800.0,7.5448,7.5638,7.5448,7.5543,460800.0
2014-02-21 11:30:00,7.95,7.96,7.94,7.95,246000.0,7.5638,7.5733,7.5543,7.5638,246000.0
2014-02-21 11:40:00,7.95,7.96,7.94,7.95,216000.0,7.5638,7.5733,7.5543,7.5638,216000.0
2014-02-21 11:50:00,7.95,7.96,7.94,7.94,121200.0,7.5638,7.5733,7.5543,7.5543,121200.0
2014-02-21 12:00:00,7.94,7.95,7.94,7.94,123600.0,7.5543,7.5638,7.5543,7.5543,123600.0
2014-02-21 12:10:00,7.95,7.95,7.93,7.94,216000.0,7.5638,7.5638,7.5448,7.5543,216000.0
2014-02-21 12:20:00,7.95,7.95,7.94,7.94,128400.0,7.5638,7.5638,7.5543,7.5543,128400.0
2014-02-21 12:30:00,7.94,7.94,7.93,7.93,170400.0,7.5543,7.5543,7.5448,7.5448,170400.0
2014-02-21 12:40:00,7.93,7.93,7.9,7.91,344400.0,7.5448,7.5448,7.5162,7.5257,344400.0
2014-02-21 12:50:00,7.91,7.93,7.91,7.92,122400.0,7.5257,7.5448,7.5257,7.5352,122400.0
2014-02-21 13:00:00,7.92,7.94,7.92,7.94,198000.0,7.5352,7.5543,7.5352,7.5543,198000.0
2014-02-21 13:10:00,7.93,7.95,7.93,7.93,135600.0,7.5448,7.5638,7.5448,7.5448,135600.0
2014-02-21 13:20:00,7.93,7.94,7.93,7.93,255600.0,7.5448,7.5543,7.5448,7.5448,255600.0
2014-02-21 13:30:00,7.93,7.94,7.91,7.91,201600.0,7.5448,7.5543,7.5257,7.5257,201600.0
2014-02-21 13:40:00,7.9,7.92,7.9,7.91,163200.0,7.5162,7.5352,7.5162,7.5257,163200.0
2014-02-21 13:50:00,7.91,7.92,7.91,7.91,196800.0,7.5257,7.5352,7.5257,7.5257,196800.0
2014-02-21 14:00:00,7.91,7.92,7.9,7.9,162000.0,7.5257,7.5352,7.5162,7.5162,162000.0
2014-02-21 14:10:00,7.91,7.91,7.88,7.88,1022400.0,7.5257,7.5257,7.4972,7.4972,1022400.0
2014-02-21 14:20:00,7.89,7.89,7.87,7.88,224400.0,7.5067,7.5067,7.4877,7.4972,224400.0
2014-02-21 14:30:00,7.88,7.88,7.85,7.86,681600.0,7.4972,7.4972,7.4686,7.4782,681600.0
2014-02-21 14:40:00,7.86,7.87,7.85,7.87,531600.0,7.4782,7.4877,7.4686,7.4877,531600.0
2014-02-21 14:50:00,7.87,7.89,7.87,7.87,375600.0,7.4877,7.5067,7.4877,7.4877,375600.0
2014-02-21 15:00:00,7.87,7.89,7.87,7.89,150000.0,7.4877,7.5067,7.4877,7.5067,150000.0
2014-02-21 15:10:00,7.89,7.89,7.88,7.89,270000.0,7.5067,7.5067,7.4972,7.5067,270000.0
2014-02-21 15:20:00,7.89,7.91,7.89,7.9,355200.0,7.5067,7.5257,7.5067,7.5162,355200.0
2014-02-21 15:30:00,7.9,7.91,7.87,7.87,517200.0,7.5162,7.5257,7.4877,7.4877,517200.0
2014-02-21 15:40:00,7.87,7.88,7.86,7.86,1070400.0,7.4877,7.4972,7.4782,7.4782,1070400.0
2014-02-21 15:50:00,7.86,7.86,7.83,7.84,1004400.0,7.4782,7.4782,7.4496,7.4591,1004400.0
2014-02-24 09:30:00,7.89,7.96,7.88,7.95,944400.0,7.5067,7.5733,7.4972,7.5638,944400.0
2014-02-24 09:40:00,7.96,8.0,7.94,7.99,1195200.0,7.5733,7.6114,7.5543,7.6018,1195200.0
2014-02-24 09:50:00,7.99,8.04,7.99,8.03,1586400.0,7.6018,7.6494,7.6018,7.6399,1586400.0
2014-02-24 10:00:00,8.03,8.04,8.0,8.01,746400.0,7.6399,7.6494,7.6114,7.6209,746400.0
2014-02-24 10:10:00,8.01,8.02,8.0,8.01,568800.0,7.6209,7.6304,7.6114,7.6209,568800.0
2014-02-24 10:20:00,8.01,8.03,8.0,8.02,543600.0,7.6209,7.6399,7.6114,7.6304,543600.0
2014-02-24 10:30:00,8.02,8.06,8.02,8.06,1183200.0,7.6304,7.6684,7.6304,7.6684,1183200.0
2014-02-24 10:40:00,8.06,8.06,8.05,8.06,945600.0,7.6684,7.6684,7.6589,7.6684,945600.0
2014-02-24 10:50:00,8.06,8.06,8.05,8.05,363600.0,7.6684,7.6684,7.6589,7.6589,363600.0
2014-02-24 11:00:00,8.05,8.06,8.04,8.05,464400.0,7.6589,7.6684,7.6494,7.6589,464400.0
2014-02-24 11:10:00,8.05,8.07,8.05,8.06,649200.0,7.6589,7.678,7.6589,7.6684,649200.0
2014-02-24 11:20:00,8.06,8.08,8.06,8.08,512400.0,7.6684,7.6875,7.6684,7.6875,512400.0
2014-02-24 11:30:00,8.08,8.11,8.08,8.1,939600.0,7.6875,7.716,7.6875,7.7065,939600.0
2014-02-24 11:40:00,8.1,8.12,8.1,8.11,380400.0,7.7065,7.7255,7.7065,7.716,380400.0
2014-02-24 11:50:00,8.11,8.12,8.11,8.11,436800.0,7.716,7.7255,7.716,7.716,436800.0
2014-02-24 12:00:00,8.12,8.13,8.11,8.13,646800.0,7.7255,7.735,7.716,7.735,646800.0
2014-02-24 12:10:00,8.12,8.13,8.12,8.12,200400.0,7.7255,7.735,7.7255,7.7255,200400.0
2014-02-24 12:20:00,8.13,8.13,8.12,8.12,160800.0,7.735,7.735,7.7255,7.7255,160800.0
2014-02-24 12:30:00,8.12,8.12,8.11,8.11,355200.0,7.7255,7.7255,7.716,7.716,355200.0
2014-02-24 12:40:00,8.11,8.11,8.1,8.11,423600.0,7.716,7.716,7.7065,7.716,423600.0
2014-02-24 12:50:00,8.11,8.11,8.1,8.1,357600.0,7.716,7.716,7.7065,7.7065,357600.0
2014-02-24 13:00:00,8.1,8.1,8.1,8.1,322800.0,7.7065,7.7065,7.7065,7.7065,322800.0
2014-02-24 13:10:00,8.1,8.1,8.09,8.09,157200.0,7.7065,7.7065,7.697,7.697,157200.0
2014-02-24 13:20:00,8.09,8.11,8.09,8.1,163200.0,7.697,7.716,7.697,7.7065,163200.0
2014-02-24 13:30:00,8.1,8.11,8.09,8.09,254400.0,7.7065,7.716,7.697,7.697,254400.0
2014-02-24 13:40:00,8.09,8.09,8.08,8.08,386400.0,7.697,7.697,7.6875,7.6875,386400.0
2014-02-24 13:50:00,8.08,8.08,8.08,8.08,216000.0,7.6875,7.6875,7.6875,7.6875,216000.0
2014-02-24 14:00:00,8.08,8.11,8.08,8.1,355200.0,7.6875,7.716,7.6875,7.7065,355200.0
2014-02-24 14:10:00,8.09,8.1,8.09,8.09,116400.0,7.697,7.7065,7.697,7.697,116400.0
2014-02-24 14:20:00,8.09,8.09,8.09,8.09,63600.0,7.697,7.697,7.697,7.697,63600.0
2014-02-24 14:30:00,8.09,8.09,8.08,8.09,151200.0,7.697,7.697,7.6875,7.697,151200.0
2014-02-24 14:40:00,8.09,8.1,8.09,8.09,291600.0,7.697,7.7065,7.697,7.697,291600.0
2014-02-24 14:50:00,8.09,8.1,8.08,8.08,433200.0,7.697,7.7065,7.6875,7.6875,433200.0
2014-02-24 15:00:00,8.07,8.07,8.05,8.06,495600.0,7.678,7.678,7.6589,7.6684,495600.0
2014-02-24 15:10:00,8.06,8.06,8.03,8.06,1149600.0,7.6684,7.6684,7.6399,7.6684,1149600.0
2014-02-24 15:20:00,8.06,8.06,8.02,8.02,951600.0,7.6684,7.6684,7.6304,7.6304,951600.0
2014-02-24 15:30:00,8.02,8.04,8.01,8.04,714000.0,7.6304,7.6494,7.6209,7.6494,714000.0
2014-02-24 15:40:00,8.04,8.05,8.02,8.04,766800.0,7.6494,7.6589,7.6304,7.6494,766800.0
2014-02-24 15:50:00,8.04,8.04,7.98,7.98,1911600.0,7.6494,7.6494,7.5923,7.5923,1911600.0
2014-02-25 09:30:00,7.99,8.01,7.94,7.96,2156400.0,7.6018,7.6209,7.5543,7.5733,2156400.0
2014-02-25 09:40:00,7.96,7.96,7.92,7.93,886800.0,7.5733,7.5733,7.5352,7.5448,886800.0
2014-02-25 09:50:00,7.93,7.95,7.89,7.91,1194000.0,7.5448,7.5638,7.5067,7.5257,1194000.0
2014-02-25 10:00:00,7.91,7.93,7.88,7.92,1554000.0,7.5257,7.5448,7.4972,7.5352,1554000.0
2014-02-25 10:10:00,7.93,7.97,7.93,7.97,1083600.0,7.5448,7.5828,7.5448,7.5828,1083600.0
2014-02-25 10:20:00,7.97,7.99,7.93,7.93,1600800.0,7.5828,7.6018,7.5448,7.5448,1600800.0
2014-02-25 10:30:00,7.93,7.98,7.93,7.98,1080000.0,7.5448,7.5923,7.5448,7.5923,1080000.0
2014-02-25 10:40:00,7.98,7.98,7.96,7.97,634800.0,7.5923,7.5923,7.5733,7.5828,634800.0
2014-02-25 10:50:00,7.97,8.0,7.97,7.98,457200.0,7.5828,7.6114,7.5828,7.5923,457200.0
2014-02-25 11:00:00,7.99,7.99,7.96,7.97,522000.0,7.6018,7.6018,7.5733,7.5828,522000.0
2014-02-25 11:10:00,7.97,8.04,7.97,8.03,1167600.0,7.5828,7.6494,7.5828,7.6399,1167600.0
2014-02-25 11:20:00,8.03,8.06,8.02,8.05,858000.0,7.6399,7.6684,7.6304,7.6589,858000.0
2014-02-25 11:30:00,8.05,8.06,8.03,8.03,876000.0,7.6589,7.6684,7.6399,7.6399,876000.0
2014-02-25 11:40:00,8.03,8.04,8.02,8.03,352800.0,7.6399,7.6494,7.6304,7.6399,352800.0
2014-02-25 11:50:00,8.03,8.04,7.98,7.99,747600.0,7.6399,7.6494,7.5923,7.6018,747600.0
2014-02-25 12:00:00,7.99,8.0,7.98,7.99,448800.0,7.6018,7.6114,7.5923,7.6018,448800.0
2014-02-25 12:10:00,7.99,8.0,7.98,7.99,872400.0,7.6018,7.6114,7.5923,7.6018,872400.0
2014-02-25 12:20:00,7.99,8.0,7.97,7.99,475200.0,7.6018,7.6114,7.5828,7.6018,475200.0
2014-02-25 12:30:00,7.99,8.01,7.98,8.0,398400.0,7.6018,7.6209,7.5923,7.6114,398400.0
2014-02-25 12:40:00,8.0,8.0,7.98,8.0,529200.0,7.6114,7.6114,7.5923,7.6114,529200.0
2014-02-25 12:50:00,8.0,8.01,8.0,8.0,158400.0,7.6114,7.6209,7.6114,7.6114,158400.0
2014-02-25 13:00:00,8.01,8.03,7.99,8.02,378000.0,7.6209,7.6399,7.6018,7.6304,378000.0
2014-02-25 13:10:00,8.02,8.03,8.01,8.01,231600.0,7.6304,7.6399,7.6209,7.6209,231600.0
2014-02-25 13:20:00,8.02,8.02,8.01,8.02,166800.0,7.6304,7.6304,7.6209,7.6304,166800.0
2014-02-25 13:30:00,8.02,8.03,8.01,8.01,489600.0,7.6304,7.6399,7.6209,7.6209,489600.0
2014-02-25 13:40:00,8.01,8.01,7.98,7.99,547200.0,7.6209,7.6209,7.5923,7.6018,547200.0
2014-02-25 13:50:00,7.99,8.0,7.98,7.99,470400.0,7.6018,7.6114,7.5923,7.6018,470400.0
2014-02-25 14:00:00,8.0,8.01,7.95,7.98,864000.0,7.6114,7.6209,7.5638,7.5923,864000.0
2014-02-25 14:10:00,7.98,7.98,7.96,7.98,385200.0,7.5923,7.5923,7.5733,7.5923,385200.0
2014-02-25 14:20:00,7.98,7.99,7.96,7.99,770400.0,7.5923,7.6018,7.5733,7.6018,770400.0
2014-02-25 14:30:00,7.99,7.99,7.97,7.97,344400.0,7.6018,7.6018,7.5828,7.5828,344400.0
2014-02-25 14:40:00,7.97,7.98,7.97,7.98,482400.0,7.5828,7.5923,7.5828,7.5923,482400.0
2014-02-25 14:50:00,7.98,7.98,7.96,7.97,501600.0,7.5923,7.5923,7.5733,7.5828,501600.0
2014-02-25 15:00:00,7.97,7.97,7.95,7.96,380400.0,7.5828,7.5828,7.5638,7.5733,380400.0
2014-02-25 15:10:00,7.96,7.96,7.92,7.94,628800.0,7.5733,7.5733,7.5352,7.5543,628800.0
2014-02-25 15:20:00,7.93,7.94,7.92,7.92,666000.0,7.5448,7.5543,7.5352,7.5352,666000.0
2014-02-25 15:30:00,7.92,7.96,7.92,7.95,381600.0,7.5352,7.5733,7.5352,7.5638,381600.0
2014-02-25 15:40:00,7.95,7.96,7.92,7.94,1246800.0,7.5638,7.5733,7.5352,7.5543,1246800.0
2014-02-25 15:50:00,7.94,7.96,7.92,7.96,1266000.0,7.5543,7.5733,7.5352,7.5733,1266000.0
2014-02-26 09:30:00,7.99,8.03,7.98,8.0,729600.0,7.6018,7.6399,7.5923,7.6114,729600.0
2014-02-26 09:40:00,8.0,8.02,7.96,7.96,669600.0,7.6114,7.6304,7.5733,7.5733,669600.0
2014-02-26 09:50:00,7.97,7.97,7.92,7.94,790800.0,7.5828,7.5828,7.5352,7.5543,790800.0
2014-02-26 10:00:00,7.95,8.0,7.95,7.96,1398000.0,7.5638,7.6114,7.5638,7.5733,1398000.0
2014-02-26 10:10:00,7.96,7.99,7.96,7.98,805200.0,7.5733,7.6018,7.5733,7.5923,805200.0
2014-02-26 10:20:00,7.99,8.04,7.98,8.03,968400.0,7.6018,7.6494,7.5923,7.6399,968400.0
2014-02-26 10:30:00,8.03,8.06,8.03,8.04,780000.0,7.6399,7.6684,7.6399,7.6494,780000.0
2014-02-26 10:40:00,8.04,8.05,8.02,8.03,558000.0,7.6494,7.6589,7.6304,7.6399,558000.0
2014-02-26 10:50:00,8.03,8.04,8.0,8.01,765600.0,7.6399,7.6494,7.6114,7.6209,765600.0
2014-02-26 11:00:00,8.01,8.02,8.0,8.01,228000.0,7.6209,7.6304,7.6114,7.6209,228000.0
2014-02-26 11:10:00,8.01,8.05,8.0,8.04,435600.0,7.6209,7.6589,7.6114,7.6494,435600.0
2014-02-26 11:20:00,8.04,8.05,8.04,8.05,252000.0,7.6494,7.6589,7.6494,7.6589,252000.0
2014-02-26 11:30:00,8.05,8.05,8.02,8.03,550800.0,7.6589,7.6589,7.6304,7.6399,550800.0
2014-02-26 11:40:00,8.04,8.04,8.0,8.0,518400.0,7.6494,7.6494,7.6114,7.6114,518400.0
2014-02-26 11:50:00,8.0,8.02,8.0,8.02,168000.0,7.6114,7.6304,7.6114,7.6304,168000.0
2014-02-26 12:00:00,8.02,8.02,8.02,8.02,325200.0,7.6304,7.6304,7.6304,7.6304,325200.0
2014-02-26 12:10:00,8.02,8.04,8.02,8.03,380400.0,7.6304,7.6494,7.6304,7.6399,380400.0
2014-02-26 12:20:00,8.03,8.03,8.01,8.03,358800.0,7.6399,7.6399,7.6209,7.6399,358800.0
2014-02-26 12:30:00,8.03,8.05,8.03,8.04,576000.0,7.6399,7.6589,7.6399,7.6494,576000.0
2014-02-26 12:40:00,8.04,8.05,8.03,8.04,472800.0,7.6494,7.6589,7.6399,7.6494,472800.0
2014-02-26 12:50:00,8.04,8.04,8.03,8.03,85200.0,7.6494,7.6494,7.6399,7.6399,85200.0
2014-02-26 13:00:00,8.03,8.03,7.99,8.01,313200.0,7.6399,7.6399,7.6018,7.6209,313200.0
2014-02-26 13:10:00,8.01,8.02,8.01,8.01,200400.0,7.6209,7.6304,7.6209,7.6209,200400.0
2014-02-26 13:20:00,8.01,8.03,8.01,8.03,217200.0,7.6209,7.6399,7.6209,7.6399,217200.0
2014-02-26 13:30:00,8.03,8.03,8.02,8.02,292800.0,7.6399,7.6399,7.6304,7.6304,292800.0
2014-02-26 13:40:00,8.02,8.04,8.02,8.03,429600.0,7.6304,7.6494,7.6304,7.6399,429600.0
2014-02-26 13:50:00,8.03,8.04,8.0,8.0,480000.0,7.6399,7.6494,7.6114,7.6114,480000.0
2014-02-26 14:00:00,8.0,8.01,7.96,7.96,720000.0,7.6114,7.6209,7.5733,7.5733,720000.0
2014-02-26 14:10:00,7.96,7.97,7.94,7.94,817200.0,7.5733,7.5828,7.5543,7.5543,817200.0
2014-02-26 14:20:00,7.94,7.95,7.91,7.91,842400.0,7.5543,7.5638,7.5257,7.5257,842400.0
2014-02-26 14:30:00,7.91,7.93,7.9,7.92,704400.0,7.5257,7.5448,7.5162,7.5352,704400.0
2014-02-26 14:40:00,7.93,7.95,7.93,7.94,590400.0,7.5448,7.5638,7.5448,7.5543,590400.0
2014-02-26 14:50:00,7.93,7.95,7.93,7.95,436800.0,7.5448,7.5638,7.5448,7.5638,436800.0
2014-02-26 15:00:00,7.95,7.95,7.93,7.93,721200.0,7.5638,7.5638,7.5448,7.5448,721200.0
2014-02-26 15:10:00,7.92,7.95,7.9,7.92,1052400.0,7.5352,7.5638,7.5162,7.5352,1052400.0
2014-02-26 15:20:00,7.93,7.94,7.92,7.93,457200.0,7.5448,7.5543,7.5352,7.5448,457200.0
2014-02-26 15:30:00,7.93,7.96,7.93,7.95,590400.0,7.5448,7.5733,7.5448,7.5638,590400.0
2014-02-26 15:40:00,7.95,7.96,7.93,7.94,573600.0,7.5638,7.5733,7.5448,7.5543,573600.0
2014-02-26 15:50:00,7.94,7.97,7.93,7.96,1112400.0,7.5543,7.5828,7.5448,7.5733,1112400.0
2014-02-27 09:30:00,7.93,7.99,7.93,7.97,891600.0,7.5448,7.6018,7.5448,7.5828,891600.0
2014-02-27 09:40:00,7.98,7.98,7.95,7.96,700800.0,7.5923,7.5923,7.5638,7.5733,700800.0
2014-02-27 09:50:00,7.96,7.96,7.9,7.95,1034400.0,7.5733,7.5733,7.5162,7.5638,1034400.0
2014-02-27 10:00:00,7.95,7.97,7.92,7.92,735600.0,7.5638,7.5828,7.5352,7.5352,735600.0
2014-02-27 10:10:00,7.93,7.94,7.91,7.93,932400.0,7.5448,7.5543,7.5257,7.5448,932400.0
2014-02-27 10:20:00,7.94,7.96,7.93,7.95,480000.0,7.5543,7.5733,7.5448,7.5638,480000.0
2014-02-27 10:30:00,7.96,7.99,7.94,7.98,919200.0,7.5733,7.6018,7.5543,7.5923,919200.0
2014-02-27 10:40:00,7.98,7.98,7.95,7.96,439200.0,7.5923,7.5923,7.5638,7.5733,439200.0
2014-02-27 10:50:00,7.97,7.99,7.96,7.98,610800.0,7.5828,7.6018,7.5733,7.5923,610800.0
2014-02-27 11:00:00,7.98,8.01,7.96,8.0,902400.0,7.5923,7.6209,7.5733,7.6114,902400.0
2014-02-27 11:10:00,8.0,8.04,8.0,8.03,879600.0,7.6114,7.6494,7.6114,7.6399,879600.0
2014-02-27 11:20:00,8.03,8.04,8.02,8.04,392400.0,7.6399,7.6494,7.6304,7.6494,392400.0
2014-02-27 11:30:00,8.04,8.04,8.01,8.01,406800.0,7.6494,7.6494,7.6209,7.6209,406800.0
2014-02-27 11:40:00,8.02,8.02,8.0,8.01,451200.0,7.6304,7.6304,7.6114,7.6209,451200.0
2014-02-27 11:50:00,8.01,8.01,8.0,8.01,115200.0,7.6209,7.6209,7.6114,7.6209,115200.0
2014-02-27 12:00:00,8.01,8.03,7.98,7.98,504000.0,7.6209,7.6399,7.5923,7.5923,504000.0
2014-02-27 12:10:00,7.99,8.02,7.99,8.01,220800.0,7.6018,7.6304,7.6018,7.6209,220800.0
2014-02-27 12:20:00,8.01,8.02,8.0,8.02,159600.0,7.6209,7.6304,7.6114,7.6304,159600.0
2014-02-27 12:30:00,8.01,8.01,7.99,8.0,265200.0,7.6209,7.6209,7.6018,7.6114,265200.0
2014-02-27 12:40:00,8.01,8.02,8.01,8.01,259200.0,7.6209,7.6304,7.6209,7.6209,259200.0
2014-02-27 12:50:00,8.01,8.01,8.0,8.01,124800.0,7.6209,7.6209,7.6114,7.6209,124800.0
2014-02-27 13:00:00,8.01,8.03,8.01,8.03,344400.0,7.6209,7.6399,7.6209,7.6399,344400.0
2014-02-27 13:10:00,8.03,8.03,8.02,8.02,404400.0,7.6399,7.6399,7.6304,7.6304,404400.0
2014-02-27 13:20:00,8.02,8.06,8.02,8.05,644400.0,7.6304,7.6684,7.6304,7.6589,644400.0
2014-02-27 13:30:00,8.06,8.09,8.05,8.08,949200.0,7.6684,7.697,7.6589,7.6875,949200.0
2014-02-27 13:40:00,8.08,8.08,8.07,8.07,618000.0,7.6875,7.6875,7.678,7.678,618000.0
2014-02-27 13:50:00,8.07,8.07,8.06,8.07,158400.0,7.678,7.678,7.6684,7.678,158400.0
2014-02-27 14:00:00,8.07,8.08,8.06,8.07,302400.0,7.678,7.6875,7.6684,7.678,302400.0
2014-02-27 14:10:00,8.07,8.08,8.07,8.07,181200.0,7.678,7.6875,7.678,7.678,181200.0
2014-02-27 14:20:00,8.06,8.07,8.03,8.03,630000.0,7.6684,7.678,7.6399,7.6399,630000.0
2014-02-27 14:30:00,8.03,8.04,8.03,8.03,373200.0,7.6399,7.6494,7.6399,7.6399,373200.0
2014-02-27 14:40:00,8.03,8.04,8.02,8.03,400800.0,7.6399,7.6494,7.6304,7.6399,400800.0
2014-02-27 14:50:00,8.03,8.05,8.03,8.04,201600.0,7.6399,7.6589,7.6399,7.6494,201600.0
2014-02-27 15:00:00,8.04,8.07,8.03,8.07,638400.0,7.6494,7.678,7.6399,7.678,638400.0
2014-02-27 15:10:00,8.06,8.07,8.05,8.06,453600.0,7.6684,7.678,7.6589,7.6684,453600.0
2014-02-27 15:20:00,8.06,8.07,8.05,8.06,505200.0,7.6684,7.678,7.6589,7.6684,505200.0
2014-02-27 15:30:00,8.06,8.07,8.06,8.06,240000.0,7.6684,7.678,7.6684,7.6684,240000.0
2014-02-27 15:40:00,8.06,8.06,8.02,8.03,655200.0,7.6684,7.6684,7.6304,7.6399,655200.0
2014-02-27 15:50:00,8.03,8.09,8.02,8.09,1468800.0,7.6399,7.697,7.6304,7.697,1468800.0
2014-02-28 09:30:00,8.08,8.12,8.08,8.12,849600.0,7.6875,7.7255,7.6875,7.7255,849600.0
2014-02-28 09:40:00,8.12,8.17,8.12,8.14,1525200.0,7.7255,7.7731,7.7255,7.7446,1525200.0
2014-02-28 09:50:00,8.14,8.17,8.13,8.16,1066800.0,7.7446,7.7731,7.735,7.7636,1066800.0
2014-02-28 10:00:00,8.16,8.21,8.16,8.19,1336800.0,7.7636,7.8112,7.7636,7.7921,1336800.0
2014-02-28 10:10:00,8.2,8.23,8.19,8.21,1455600.0,7.8016,7.8302,7.7921,7.8112,1455600.0
2014-02-28 10:20:00,8.21,8.23,8.21,8.22,867600.0,7.8112,7.8302,7.8112,7.8207,867600.0
2014-02-28 10:30:00,8.22,8.24,8.21,8.21,604800.0,7.8207,7.8397,7.8112,7.8112,604800.0
2014-02-28 10:40:00,8.21,8.22,8.2,8.22,558000.0,7.8112,7.8207,7.8016,7.8207,558000.0
2014-02-28 10:50:00,8.22,8.22,8.21,8.21,385200.0,7.8207,7.8207,7.8112,7.8112,385200.0
2014-02-28 11:00:00,8.22,8.22,8.19,8.19,477600.0,7.8207,7.8207,7.7921,7.7921,477600.0
2014-02-28 11:10:00,8.19,8.2,8.19,8.19,196800.0,7.7921,7.8016,7.7921,7.7921,196800.0
2014-02-28 11:20:00,8.19,8.21,8.19,8.2,241200.0,7.7921,7.8112,7.7921,7.8016,241200.0
2014-02-28 11:30:00,8.21,8.24,8.2,8.22,646800.0,7.8112,7.8397,7.8016,7.8207,646800.0
2014-02-28 11:40:00,8.22,8.24,8.22,8.23,410400.0,7.8207,7.8397,7.8207,7.8302,410400.0
2014-02-28 11:50:00,8.23,8.26,8.23,8.25,508800.0,7.8302,7.8587,7.8302,7.8492,508800.0
2014-02-28 12:00:00,8.25,8.25,8.24,8.24,321600.0,7.8492,7.8492,7.8397,7.8397,321600.0
2014-02-28 12:10:00,8.24,8.25,8.23,8.25,254400.0,7.8397,7.8492,7.8302,7.8492,254400.0
2014-02-28 12:20:00,8.25,8.25,8.24,8.24,108000.0,7.8492,7.8492,7.8397,7.8397,108000.0
2014-02-28 12:30:00,8.25,8.26,8.24,8.24,255600.0,7.8492,7.8587,7.8397,7.8397,255600.0
2014-02-28 12:40:00,8.25,8.25,8.24,8.24,104400.0,7.8492,7.8492,7.8397,7.8397,104400.0
2014-02-28 12:50:00,8.25,8.25,8.24,8.24,153600.0,7.8492,7.8492,7.8397,7.8397,153600.0
2014-02-28 13:00:00,8.24,8.25,8.24,8.24,80400.0,7.8397,7.8492,7.8397,7.8397,80400.0
2014-02-28 13:10:00,8.25,8.25,8.24,8.25,153600.0,7.8492,7.8492,7.8397,7.8492,153600.0
2014-02-28 13:20:00,8.25,8.26,8.25,8.25,438000.0,7.8492,7.8587,7.8492,7.8492,438000.0
2014-02-28 13:30:00,8.25,8.26,8.25,8.25,249600.0,7.8492,7.8587,7.8492,7.8492,249600.0
2014-02-28 13:40:00,8.25,8.26,8.22,8.23,682800.0,7.8492,7.8587,7.8207,7.8302,682800.0
2014-02-28 13:50:00,8.23,8.23,8.22,8.22,277200.0,7.8302,7.8302,7.8207,7.8207,277200.0
2014-02-28 14:00:00,8.22,8.22,8.2,8.2,444000.0,7.8207,7.8207,7.8016,7.8016,444000.0
2014-02-28 14:10:00,8.21,8.21,8.2,8.21,344400.0,7.8112,7.8112,7.8016,7.8112,344400.0
2014-02-28 14:20:00,8.21,8.22,8.2,8.21,484800.0,7.8112,7.8207,7.8016,7.8112,484800.0
2014-02-28 14:30:00,8.21,8.21,8.17,8.17,889200.0,7.8112,7.8112,7.7731,7.7731,889200.0
2014-02-28 14:40:00,8.17,8.18,8.12,8.13,1443600.0,7.7731,7.7826,7.7255,7.735,1443600.0
2014-02-28 14:50:00,8.13,8.14,8.1,8.11,1286400.0,7.735,7.7446,7.7065,7.716,1286400.0
2014-02-28 15:00:00,8.11,8.11,8.01,8.01,2360400.0,7.716,7.716,7.6209,7.6209,2360400.0
2014-02-28 15:10:00,8.02,8.07,7.99,8.06,2152800.0,7.6304,7.678,7.6018,7.6684,2152800.0
2014-02-28 15:20:00,8.05,8.09,8.05,8.08,1664400.0,7.6589,7.697,7.6589,7.6875,1664400.0
2014-02-28 15:30:00,8.08,8.12,8.08,8.11,1326000.0,7.6875,7.7255,7.6875,7.716,1326000.0
2014-02-28 15:40:00,8.11,8.15,8.1,8.1,1635600.0,7.716,7.7541,7.7065,7.7065,1635600.0
2014-02-28 15:50:00,8.12,8.16,8.1,8.15,1804800.0,7.7255,7.7636,7.7065,7.7541,1804800.0
2014-03-03 09:30:00,7.94,8.02,7.9,8.02,2882400.0,7.5543,7.6304,7.5162,7.6304,2882400.0
2014-03-03 09:40:00,8.02,8.03,7.99,8.01,1186800.0,7.6304,7.6399,7.6018,7.6209,1186800.0
2014-03-03 09:50:00,8.01,8.02,7.96,8.0,1352400.0,7.6209,7.6304,7.5733,7.6114,1352400.0
2014-03-03 10:00:00,8.01,8.04,7.96,7.97,1850400.0,7.6209,7.6494,7.5733,7.5828,1850400.0
2014-03-03 10:10:00,7.97,7.97,7.91,7.94,1680000.0,7.5828,7.5828,7.5257,7.5543,1680000.0
2014-03-03 10:20:00,7.94,7.97,7.92,7.96,2350800.0,7.5543,7.5828,7.5352,7.5733,2350800.0
2014-03-03 10:30:00,7.95,7.96,7.93,7.94,896400.0,7.5638,7.5733,7.5448,7.5543,896400.0
2014-03-03 10:40:00,7.94,7.97,7.93,7.94,669600.0,7.5543,7.5828,7.5448,7.5543,669600.0
2014-03-03 10:50:00,7.94,7.99,7.94,7.98,1042800.0,7.5543,7.6018,7.5543,7.5923,1042800.0
2014-03-03 11:00:00,7.99,7.99,7.9,7.91,4191600.0,7.6018,7.6018,7.5162,7.5257,4191600.0
2014-03-03 11:10:00,7.91,7.92,7.9,7.91,1366800.0,7.5257,7.5352,7.5162,7.5257,1366800.0
2014-03-03 11:20:00,7.91,7.95,7.91,7.92,1248000.0,7.5257,7.5638,7.5257,7.5352,1248000.0
2014-03-03 11:30:00,7.92,7.93,7.9,7.9,757200.0,7.5352,7.5448,7.5162,7.5162,757200.0
2014-03-03 11:40:00,7.9,7.92,7.87,7.88,1784400.0,7.5162,7.5352,7.4877,7.4972,1784400.0
2014-03-03 11:50:00,7.88,7.89,7.85,7.85,924000.0,7.4972,7.5067,7.4686,7.4686,924000.0
2014-03-03 12:00:00,7.86,7.86,7.83,7.84,1663200.0,7.4782,7.4782,7.4496,7.4591,1663200.0
2014-03-03 12:10:00,7.84,7.91,7.82,7.87,2298000.0,7.4591,7.5257,7.4401,7.4877,2298000.0
2014-03-03 12:20:00,7.87,7.91,7.87,7.89,804000.0,7.4877,7.5257,7.4877,7.5067,804000.0
2014-03-03 12:30:00,7.89,7.92,7.88,7.91,620400.0,7.5067,7.5352,7.4972,7.5257,620400.0
2014-03-03 12:40:00,7.9,7.9,7.88,7.89,403200.0,7.5162,7.5162,7.4972,7.5067,403200.0
2014-03-03 12:50:00,7.89,7.91,7.88,7.91,248400.0,7.5067,7.5257,7.4972,7.5257,248400.0
2014-03-03 13:00:00,7.91,7.94,7.91,7.94,864000.0,7.5257,7.5543,7.5257,7.5543,864000.0
2014-03-03 13:10:00,7.94,7.95,7.92,7.94,494400.0,7.5543,7.5638,7.5352,7.5543,494400.0
2014-03-03 13:20:00,7.94,7.96,7.93,7.94,477600.0,7.5543,7.5733,7.5448,7.5543,477600.0
2014-03-03 13:30:00,7.93,7.93,7.92,7.93,367200.0,7.5448,7.5448,7.5352,7.5448,367200.0
2014-03-03 13:40:00,7.94,7.94,7.92,7.93,181200.0,7.5543,7.5543,7.5352,7.5448,181200.0
2014-03-03 13:50:00,7.94,7.98,7.93,7.97,644400.0,7.5543,7.5923,7.5448,7.5828,644400.0
2014-03-03 14:00:00,7.97,7.97,7.95,7.97,283200.0,7.5828,7.5828,7.5638,7.5828,283200.0
2014-03-03 14:10:00,7.96,7.98,7.96,7.96,489600.0,7.5733,7.5923,7.5733,7.5733,489600.0
2014-03-03 14:20:00,7.96,7.97,7.94,7.94,658800.0,7.5733,7.5828,7.5543,7.5543,658800.0
2014-03-03 14:30:00,7.94,7.96,7.92,7.95,432000.0,7.5543,7.5733,7.5352,7.5638,432000.0
2014-03-03 14:40:00,7.95,8.01,7.95,8.0,799200.0,7.5638,7.6209,7.5638,7.6114,799200.0
2014-03-03 14:50:00,8.0,8.01,7.97,7.97,380400.0,7.6114,7.6209,7.5828,7.5828,380400.0
2014-03-03 15:00:00,7.97,7.97,7.94,7.95,879600.0,7.5828,7.5828,7.5543,7.5638,879600.0
2014-03-03 15:10:00,7.95,7.95,7.91,7.93,932400.0,7.5638,7.5638,7.5257,7.5448,932400.0
2014-03-03 15:20:00,7.93,7.94,7.89,7.93,967200.0,7.5448,7.5543,7.5067,7.5448,967200.0
2014-03-03 15:30:00,7.92,7.94,7.91,7.93,668400.0,7.5352,7.5543,7.5257,7.5448,668400.0
2014-03-03 15:40:00,7.93,7.97,7.92,7.93,1033200.0,7.5448,7.5828,7.5352,7.5448,1033200.0
2014-03-03 15:50:00,7.93,7.97,7.93,7.97,1315200.0,7.5448,7.5828,7.5448,7.5828,1315200.0
2014-03-04 09:30:00,8.21,8.25,8.2,8.23,2227200.0,7.8112,7.8492,7.8016,7.8302,2227200.0
2014-03-04 09:40:00,8.23,8.25,8.21,8.24,2049600.0,7.8302,7.8492,7.8112,7.8397,2049600.0
2014-03-04 09:50:00,8.24,8.27,8.24,8.26,3768000.0,7.8397,7.8682,7.8397,7.8587,3768000.0
2014-03-04 10:00:00,8.27,8.28,8.24,8.25,820800.0,7.8682,7.8778,7.8397,7.8492,820800.0
2014-03-04 10:10:00,8.25,8.27,8.24,8.27,961200.0,7.8492,7.8682,7.8397,7.8682,961200.0
2014-03-04 10:20:00,8.27,8.28,8.26,8.27,781200.0,7.8682,7.8778,7.8587,7.8682,781200.0
2014-03-04 10:30:00,8.27,8.29,8.27,8.29,934800.0,7.8682,7.8873,7.8682,7.8873,934800.0
2014-03-04 10:40:00,8.29,8.3,8.28,8.28,1003200.0,7.8873,7.8968,7.8778,7.8778,1003200.0
2014-03-04 10:50:00,8.28,8.29,8.28,8.29,957600.0,7.8778,7.8873,7.8778,7.8873,957600.0
2014-03-04 11:00:00,8.29,8.29,8.28,8.29,564000.0,7.8873,7.8873,7.8778,7.8873,564000.0
2014-03-04 11:10:00,8.29,8.3,8.28,8.29,393600.0,7.8873,7.8968,7.8778,7.8873,393600.0
2014-03-04 11:20:00,8.3,8.3,8.29,8.29,492000.0,7.8968,7.8968,7.8873,7.8873,492000.0
2014-03-04 11:30:00,8.29,8.29,8.27,8.27,862800.0,7.8873,7.8873,7.8682,7.8682,862800.0
2014-03-04 11:40:00,8.27,8.28,8.27,8.28,670800.0,7.8682,7.8778,7.8682,7.8778,670800.0
2014-03-04 11:50:00,8.28,8.29,8.28,8.29,625200.0,7.8778,7.8873,7.8778,7.8873,625200.0
2014-03-04 12:00:00,8.28,8.3,8.28,8.29,510000.0,7.8778,7.8968,7.8778,7.8873,510000.0
2014-03-04 12:10:00,8.29,8.32,8.29,8.32,1173600.0,7.8873,7.9158,7.8873,7.9158,1173600.0
2014-03-04 12:20:00,8.31,8.33,8.31,8.32,1136400.0,7.9063,7.9253,7.9063,7.9158,1136400.0
2014-03-04 12:30:00,8.32,8.32,8.3,8.32,1022400.0,7.9158,7.9158,7.8968,7.9158,1022400.0
2014-03-04 12:40:00,8.32,8.32,8.3,8.31,774000.0,7.9158,7.9158,7.8968,7.9063,774000.0
2014-03-04 12:50:00,8.31,8.31,8.3,8.31,445200.0,7.9063,7.9063,7.8968,7.9063,445200.0
2014-03-04 13:00:00,8.31,8.32,8.3,8.3,247200.0,7.9063,7.9158,7.8968,7.8968,247200.0
2014-03-04 13:10:00,8.31,8.32,8.31,8.31,738000.0,7.9063,7.9158,7.9063,7.9063,738000.0
2014-03-04 13:20:00,8.31,8.32,8.3,8.32,274800.0,7.9063,7.9158,7.8968,7.9158,274800.0
2014-03-04 13:30:00,8.32,8.32,8.31,8.32,132000.0,7.9158,7.9158,7.9063,7.9158,132000.0
2014-03-04 13:40:00,8.32,8.33,8.28,8.29,1058400.0,7.9158,7.9253,7.8778,7.8873,1058400.0
2014-03-04 13:50:00,8.28,8.3,8.27,8.29,1758000.0,7.8778,7.8968,7.8682,7.8873,1758000.0
2014-03-04 14:00:00,8.29,8.29,8.26,8.28,1482000.0,7.8873,7.8873,7.8587,7.8778,1482000.0
2014-03-04 14:10:00,8.29,8.3,8.28,8.29,928800.0,7.8873,7.8968,7.8778,7.8873,928800.0
2014-03-04 14:20:00,8.29,8.3,8.28,8.3,730800.0,7.8873,7.8968,7.8778,7.8968,730800.0
2014-03-04 14:30:00,8.3,8.31,8.28,8.29,1437600.0,7.8968,7.9063,7.8778,7.8873,1437600.0
2014-03-04 14:40:00,8.29,8.31,8.29,8.3,650400.0,7.8873,7.9063,7.8873,7.8968,650400.0
2014-03-04 14:50:00,8.3,8.33,8.3,8.32,1257600.0,7.8968,7.9253,7.8968,7.9158,1257600.0
2014-03-04 15:00:00,8.32,8.34,8.32,8.33,1128000.0,7.9158,7.9348,7.9158,7.9253,1128000.0
2014-03-04 15:10:00,8.33,8.36,8.33,8.36,1364400.0,7.9253,7.9539,7.9253,7.9539,1364400.0
2014-03-04 15:20:00,8.35,8.36,8.34,8.35,1038000.0,7.9444,7.9539,7.9348,7.9444,1038000.0
2014-03-04 15:30:00,8.35,8.35,8.33,8.33,1257600.0,7.9444,7.9444,7.9253,7.9253,1257600.0
2014-03-04 15:40:00,8.33,8.37,8.33,8.33,1702800.0,7.9253,7.9634,7.9253,7.9253,1702800.0
2014-03-04 15:50:00,8.33,8.34,8.32,8.33,1776000.0,7.9253,7.9348,7.9158,7.9253,1776000.0
2014-03-05 09:30:00,8.33,8.34,8.3,8.32,1453200.0,7.9253,7.9348,7.8968,7.9158,1453200.0
2014-03-05 09:40:00,8.32,8.35,8.31,8.33,1584000.0,7.9158,7.9444,7.9063,7.9253,1584000.0
2014-03-05 09:50:00,8.33,8.36,8.3,8.31,1928400.0,7.9253,7.9539,7.8968,7.9063,1928400.0
2014-03-05 10:00:00,8.32,8.35,8.3,8.34,4490400.0,7.9158,7.9444,7.8968,7.9348,4490400.0
2014-03-05 10:10:00,8.35,8.35,8.33,8.33,624000.0,7.9444,7.9444,7.9253,7.9253,624000.0
2014-03-05 10:20:00,8.33,8.37,8.33,8.35,1399200.0,7.9253,7.9634,7.9253,7.9444,1399200.0
2014-03-05 10:30:00,8.36,8.36,8.35,8.35,363600.0,7.9539,7.9539,7.9444,7.9444,363600.0
2014-03-05 10:40:00,8.35,8.36,8.31,8.32,854400.0,7.9444,7.9539,7.9063,7.9158,854400.0
2014-03-05 10:50:00,8.32,8.35,8.32,8.34,416400.0,7.9158,7.9444,7.9158,7.9348,416400.0
2014-03-05 11:00:00,8.35,8.38,8.35,8.36,842400.0,7.9444,7.9729,7.9444,7.9539,842400.0
2014-03-05 11:10:00,8.37,8.37,8.35,8.35,282000.0,7.9634,7.9634,7.9444,7.9444,282000.0
2014-03-05 11:20:00,8.35,8.36,8.31,8.32,1386000.0,7.9444,7.9539,7.9063,7.9158,1386000.0
2014-03-05 11:30:00,8.32,8.34,8.32,8.34,549600.0,7.9158,7.9348,7.9158,7.9348,549600.0
2014-03-05 11:40:00,8.34,8.35,8.32,8.34,700800.0,7.9348,7.9444,7.9158,7.9348,700800.0
2014-03-05 11:50:00,8.34,8.36,8.34,8.34,350400.0,7.9348,7.9539,7.9348,7.9348,350400.0
2014-03-05 12:00:00,8.34,8.34,8.33,8.34,165600.0,7.9348,7.9348,7.9253,7.9348,165600.0
2014-03-05 12:10:00,8.34,8.34,8.31,8.33,348000.0,7.9348,7.9348,7.9063,7.9253,348000.0
2014-03-05 12:20:00,8.33,8.33,8.32,8.33,140400.0,7.9253,7.9253,7.9158,7.9253,140400.0
2014-03-05 12:30:00,8.33,8.34,8.32,8.34,162000.0,7.9253,7.9348,7.9158,7.9348,162000.0
2014-03-05 12:40:00,8.34,8.35,8.33,8.35,242400.0,7.9348,7.9444,7.9253,7.9444,242400.0
2014-03-05 12:50:00,8.35,8.35,8.33,8.34,80400.0,7.9444,7.9444,7.9253,7.9348,80400.0
2014-03-05 13:00:00,8.35,8.35,8.35,8.35,142800.0,7.9444,7.9444,7.9444,7.9444,142800.0
2014-03-05 13:10:00,8.35,8.37,8.35,8.36,456000.0,7.9444,7.9634,7.9444,7.9539,456000.0
2014-03-05 13:20:00,8.36,8.36,8.35,8.35,223200.0,7.9539,7.9539,7.9444,7.9444,223200.0
2014-03-05 13:30:00,8.35,8.35,8.34,8.34,247200.0,7.9444,7.9444,7.9348,7.9348,247200.0
2014-03-05 13:40:00,8.34,8.34,8.32,8.33,207600.0,7.9348,7.9348,7.9158,7.9253,207600.0
2014-03-05 13:50:00,8.33,8.33,8.31,8.33,477600.0,7.9253,7.9253,7.9063,7.9253,477600.0
2014-03-05 14:00:00,8.33,8.35,8.33,8.34,369600.0,7.9253,7.9444,7.9253,7.9348,369600.0
2014-03-05 14:10:00,8.34,8.35,8.32,8.33,456000.0,7.9348,7.9444,7.9158,7.9253,456000.0
2014-03-05 14:20:00,8.32,8.34,8.32,8.33,567600.0,7.9158,7.9348,7.9158,7.9253,567600.0
2014-03-05 14:30:00,8.33,8.34,8.32,8.33,591600.0,7.9253,7.9348,7.9158,7.9253,591600.0
2014-03-05 14:40:00,8.33,8.34,8.32,8.33,537600.0,7.9253,7.9348,7.9158,7.9253,537600.0
2014-03-05 14:50:00,8.33,8.33,8.31,8.32,273600.0,7.9253,7.9253,7.9063,7.9158,273600.0
2014-03-05 15:00:00,8.32,8.33,8.3,8.31,571200.0,7.9158,7.9253,7.8968,7.9063,571200.0
2014-03-05 15:10:00,8.31,8.32,8.31,8.31,374400.0,7.9063,7.9158,7.9063,7.9063,374400.0
2014-03-05 15:20:00,8.31,8.33,8.31,8.33,439200.0,7.9063,7.9253,7.9063,7.9253,439200.0
2014-03-05 15:30:00,8.32,8.33,8.32,8.32,412800.0,7.9158,7.9253,7.9158,7.9158,412800.0
2014-03-05 15:40:00,8.33,8.33,8.31,8.32,210000.0,7.9253,7.9253,7.9063,7.9158,210000.0
2014-03-05 15:50:00,8.32,8.34,8.32,8.33,1461600.0,7.9158,7.9348,7.9158,7.9253,1461600.0
2014-03-06 09:30:00,8.4,8.42,8.39,8.41,974400.0,7.9919,8.011,7.9824,8.0014,974400.0
2014-03-06 09:40:00,8.41,8.43,8.41,8.42,1340400.0,8.0014,8.0205,8.0014,8.011,1340400.0
2014-03-06 09:50:00,8.42,8.45,8.42,8.45,1376400.0,8.011,8.0395,8.011,8.0395,1376400.0
2014-03-06 10:00:00,8.44,8.45,8.42,8.43,643200.0,8.03,8.0395,8.011,8.0205,643200.0
2014-03-06 10:10:00,8.43,8.43,8.38,8.39,1213200.0,8.0205,8.0205,7.9729,7.9824,1213200.0
2014-03-06 10:20:00,8.39,8.42,8.39,8.42,1454400.0,7.9824,8.011,7.9824,8.011,1454400.0
2014-03-06 10:30:00,8.42,8.43,8.41,8.41,478800.0,8.011,8.0205,8.0014,8.0014,478800.0
2014-03-06 10:40:00,8.42,8.43,8.42,8.43,271200.0,8.011,8.0205,8.011,8.0205,271200.0
2014-03-06 10:50:00,8.43,8.44,8.42,8.43,277200.0,8.0205,8.03,8.011,8.0205,277200.0
2014-03-06 11:00:00,8.43,8.44,8.42,8.43,279600.0,8.0205,8.03,8.011,8.0205,279600.0
2014-03-06 11:10:00,8.43,8.44,8.43,8.43,351600.0,8.0205,8.03,8.0205,8.0205,351600.0
2014-03-06 11:20:00,8.43,8.44,8.42,8.42,307200.0,8.0205,8.03,8.011,8.011,307200.0
2014-03-06 11:30:00,8.42,8.43,8.42,8.43,162000.0,8.011,8.0205,8.011,8.0205,162000.0
2014-03-06 11:40:00,8.43,8.43,8.42,8.43,130800.0,8.0205,8.0205,8.011,8.0205,130800.0
2014-03-06 11:50:00,8.43,8.44,8.43,8.43,108000.0,8.0205,8.03,8.0205,8.0205,108000.0
2014-03-06 12:00:00,8.43,8.45,8.43,8.44,435600.0,8.0205,8.0395,8.0205,8.03,435600.0
2014-03-06 12:10:00,8.44,8.45,8.44,8.44,351600.0,8.03,8.0395,8.03,8.03,351600.0
2014-03-06 12:20:00,8.44,8.44,8.43,8.43,152400.0,8.03,8.03,8.0205,8.0205,152400.0
2014-03-06 12:30:00,8.43,8.44,8.43,8.43,183600.0,8.0205,8.03,8.0205,8.0205,183600.0
2014-03-06 12:40:00,8.43,8.43,8.43,8.43,106800.0,8.0205,8.0205,8.0205,8.0205,106800.0
2014-03-06 12:50:00,8.43,8.44,8.43,8.44,192000.0,8.0205,8.03,8.0205,8.03,192000.0
2014-03-06 13:00:00,8.44,8.44,8.44,8.44,235200.0,8.03,8.03,8.03,8.03,235200.0
2014-03-06 13:10:00,8.44,8.44,8.41,8.42,361200.0,8.03,8.03,8.0014,8.011,361200.0
2014-03-06 13:20:00,8.42,8.42,8.41,8.41,321600.0,8.011,8.011,8.0014,8.0014,321600.0
2014-03-06 13:30:00,8.41,8.42,8.4,8.41,486000.0,8.0014,8.011,7.9919,8.0014,486000.0
2014-03-06 13:40:00,8.41,8.41,8.37,8.38,1154400.0,8.0014,8.0014,7.9634,7.9729,1154400.0
2014-03-06 13:50:00,8.38,8.38,8.36,8.36,944400.0,7.9729,7.9729,7.9539,7.9539,944400.0
2014-03-06 14:00:00,8.36,8.39,8.36,8.39,711600.0,7.9539,7.9824,7.9539,7.9824,711600.0
2014-03-06 14:10:00,8.39,8.4,8.37,8.38,319200.0,7.9824,7.9919,7.9634,7.9729,319200.0
2014-03-06 14:20:00,8.37,8.41,8.37,8.4,441600.0,7.9634,8.0014,7.9634,7.9919,441600.0
2014-03-06 14:30:00,8.4,8.4,8.39,8.39,435600.0,7.9919,7.9919,7.9824,7.9824,435600.0
2014-03-06 14:40:00,8.4,8.42,8.4,8.4,675600.0,7.9919,8.011,7.9919,7.9919,675600.0
2014-03-06 14:50:00,8.4,8.41,8.4,8.4,291600.0,7.9919,8.0014,7.9919,7.9919,291600.0
2014-03-06 15:00:00,8.41,8.41,8.39,8.39,136800.0,8.0014,8.0014,7.9824,7.9824,136800.0
2014-03-06 15:10:00,8.39,8.4,8.39,8.4,181200.0,7.9824,7.9919,7.9824,7.9919,181200.0
2014-03-06 15:20:00,8.4,8.41,8.4,8.41,146400.0,7.9919,8.0014,7.9919,8.0014,146400.0
2014-03-06 15:30:00,8.41,8.42,8.41,8.42,508800.0,8.0014,8.011,8.0014,8.011,508800.0
2014-03-06 15:40:00,8.42,8.42,8.38,8.38,978000.0,8.011,8.011,7.9729,7.9729,978000.0
2014-03-06 15:50:00,8.38,8.39,8.37,8.39,1274400.0,7.9729,7.9824,7.9634,7.9824,1274400.0
2014-03-07 09:30:00,8.49,8.5,8.42,8.44,2809200.0,8.0776,8.0871,8.011,8.03,2809200.0
2014-03-07 09:40:00,8.44,8.47,8.39,8.39,1764000.0,8.03,8.0585,7.9824,7.9824,1764000.0
2014-03-07 09:50:00,8.39,8.4,8.36,8.39,2850000.0,7.9824,7.9919,7.9539,7.9824,2850000.0
2014-03-07 10:00:00,8.39,8.43,8.36,8.42,1646400.0,7.9824,8.0205,7.9539,8.011,1646400.0
2014-03-07 10:10:00,8.42,8.45,8.41,8.44,1588800.0,8.011,8.0395,8.0014,8.03,1588800.0
2014-03-07 10:20:00,8.44,8.45,8.41,8.42,844800.0,8.03,8.0395,8.0014,8.011,844800.0
2014-03-07 10:30:00,8.42,8.44,8.42,8.43,843600.0,8.011,8.03,8.011,8.0205,843600.0
2014-03-07 10:40:00,8.42,8.44,8.39,8.4,1207200.0,8.011,8.03,7.9824,7.9919,1207200.0
2014-03-07 10:50:00,8.4,8.41,8.37,8.37,966000.0,7.9919,8.0014,7.9634,7.9634,966000.0
2014-03-07 11:00:00,8.37,8.38,8.3,8.33,2328000.0,7.9634,7.9729,7.8968,7.9253,2328000.0
2014-03-07 11:10:00,8.33,8.33,8.29,8.32,897600.0,7.9253,7.9253,7.8873,7.9158,897600.0
2014-03-07 11:20:00,8.32,8.34,8.31,8.34,493200.0,7.9158,7.9348,7.9063,7.9348,493200.0
2014-03-07 11:30:00,8.34,8.35,8.33,8.35,685200.0,7.9348,7.9444,7.9253,7.9444,685200.0
2014-03-07 11:40:00,8.34,8.38,8.34,8.37,733200.0,7.9348,7.9729,7.9348,7.9634,733200.0
2014-03-07 11:50:00,8.37,8.39,8.35,8.38,960000.0,7.9634,7.9824,7.9444,7.9729,960000.0
2014-03-07 12:00:00,8.38,8.39,8.36,8.36,294000.0,7.9729,7.9824,7.9539,7.9539,294000.0
2014-03-07 12:10:00,8.37,8.38,8.37,8.38,216000.0,7.9634,7.9729,7.9634,7.9729,216000.0
2014-03-07 12:20:00,8.38,8.4,8.38,8.4,688800.0,7.9729,7.9919,7.9729,7.9919,688800.0
2014-03-07 12:30:00,8.4,8.4,8.37,8.38,262800.0,7.9919,7.9919,7.9634,7.9729,262800.0
2014-03-07 12:40:00,8.39,8.39,8.38,8.38,630000.0,7.9824,7.9824,7.9729,7.9729,630000.0
2014-03-07 12:50:00,8.38,8.39,8.37,8.37,226800.0,7.9729,7.9824,7.9634,7.9634,226800.0
2014-03-07 13:00:00,8.37,8.37,8.33,8.37,742800.0,7.9634,7.9634,7.9253,7.9634,742800.0
2014-03-07 13:10:00,8.37,8.38,8.35,8.36,380400.0,7.9634,7.9729,7.9444,7.9539,380400.0
2014-03-07 13:20:00,8.35,8.37,8.35,8.35,216000.0,7.9444,7.9634,7.9444,7.9444,216000.0
2014-03-07 13:30:00,8.35,8.36,8.33,8.33,399600.0,7.9444,7.9539,7.9253,7.9253,399600.0
2014-03-07 13:40:00,8.33,8.35,8.33,8.34,259200.0,7.9253,7.9444,7.9253,7.9348,259200.0
2014-03-07 13:50:00,8.33,8.37,8.33,8.36,471600.0,7.9253,7.9634,7.9253,7.9539,471600.0
2014-03-07 14:00:00,8.36,8.36,8.34,8.34,410400.0,7.9539,7.9539,7.9348,7.9348,410400.0
2014-03-07 14:10:00,8.34,8.36,8.33,8.33,516000.0,7.9348,7.9539,7.9253,7.9253,516000.0
2014-03-07 14:20:00,8.33,8.33,8.31,8.33,686400.0,7.9253,7.9253,7.9063,7.9253,686400.0
2014-03-07 14:30:00,8.33,8.34,8.32,8.33,307200.0,7.9253,7.9348,7.9158,7.9253,307200.0
2014-03-07 14:40:00,8.33,8.36,8.33,8.35,506400.0,7.9253,7.9539,7.9253,7.9444,506400.0
2014-03-07 14:50:00,8.35,8.38,8.35,8.36,932400.0,7.9444,7.9729,7.9444,7.9539,932400.0
2014-03-07 15:00:00,8.36,8.38,8.36,8.37,411600.0,7.9539,7.9729,7.9539,7.9634,411600.0
2014-03-07 15:10:00,8.36,8.39,8.36,8.38,264000.0,7.9539,7.9824,7.9539,7.9729,264000.0
2014-03-07 15:20:00,8.38,8.39,8.37,8.37,300000.0,7.9729,7.9824,7.9634,7.9634,300000.0
2014-03-07 15:30:00,8.38,8.38,8.33,8.34,1298400.0,7.9729,7.9729,7.9253,7.9348,1298400.0
2014-03-07 15:40:00,8.33,8.37,8.33,8.36,457200.0,7.9253,7.9634,7.9253,7.9539,457200.0
2014-03-07 15:50:00,8.36,8.4,8.36,8.4,1263600.0,7.9539,7.9919,7.9539,7.9919,1263600.0
2014-03-10 09:30:00,8.36,8.38,8.33,8.35,784800.0,7.9539,7.9729,7.9253,7.9444,784800.0
2014-03-10 09:40:00,8.35,8.4,8.34,8.4,610800.0,7.9444,7.9919,7.9348,7.9919,610800.0
2014-03-10 09:50:00,8.39,8.39,8.36,8.38,348000.0,7.9824,7.9824,7.9539,7.9729,348000.0
2014-03-10 10:00:00,8.38,8.38,8.33,8.34,396000.0,7.9729,7.9729,7.9253,7.9348,396000.0
2014-03-10 10:10:00,8.34,8.34,8.3,8.31,644400.0,7.9348,7.9348,7.8968,7.9063,644400.0
2014-03-10 10:20:00,8.31,8.33,8.29,8.31,436800.0,7.9063,7.9253,7.8873,7.9063,436800.0
2014-03-10 10:30:00,8.3,8.31,8.28,8.29,712800.0,7.8968,7.9063,7.8778,7.8873,712800.0
2014-03-10 10:40:00,8.28,8.28,8.24,8.28,1238400.0,7.8778,7.8778,7.8397,7.8778,1238400.0
2014-03-10 10:50:00,8.28,8.28,8.26,8.26,378000.0,7.8778,7.8778,7.8587,7.8587,378000.0
2014-03-10 11:00:00,8.26,8.3,8.25,8.29,487200.0,7.8587,7.8968,7.8492,7.8873,487200.0
2014-03-10 11:10:00,8.3,8.31,8.28,8.3,406800.0,7.8968,7.9063,7.8778,7.8968,406800.0
2014-03-10 11:20:00,8.31,8.34,8.3,8.34,643200.0,7.9063,7.9348,7.8968,7.9348,643200.0
2014-03-10 11:30:00,8.34,8.35,8.33,8.34,417600.0,7.9348,7.9444,7.9253,7.9348,417600.0
2014-03-10 11:40:00,8.34,8.34,8.33,8.34,183600.0,7.9348,7.9348,7.9253,7.9348,183600.0
2014-03-10 11:50:00,8.34,8.34,8.31,8.31,405600.0,7.9348,7.9348,7.9063,7.9063,405600.0
2014-03-10 12:00:00,8.31,8.32,8.3,8.31,238800.0,7.9063,7.9158,7.8968,7.9063,238800.0
2014-03-10 12:10:00,8.31,8.32,8.31,8.32,99600.0,7.9063,7.9158,7.9063,7.9158,99600.0
2014-03-10 12:20:00,8.33,8.34,8.32,8.33,271200.0,7.9253,7.9348,7.9158,7.9253,271200.0
2014-03-10 12:30:00,8.33,8.34,8.33,8.33,133200.0,7.9253,7.9348,7.9253,7.9253,133200.0
2014-03-10 12:40:00,8.33,8.33,8.32,8.33,22800.0,7.9253,7.9253,7.9158,7.9253,22800.0
2014-03-10 12:50:00,8.33,8.37,8.33,8.36,362400.0,7.9253,7.9634,7.9253,7.9539,362400.0
2014-03-10 13:00:00,8.36,8.37,8.35,8.35,148800.0,7.9539,7.9634,7.9444,7.9444,148800.0
2014-03-10 13:10:00,8.36,8.37,8.35,8.35,200400.0,7.9539,7.9634,7.9444,7.9444,200400.0
2014-03-10 13:20:00,8.35,8.35,8.34,8.35,20400.0,7.9444,7.9444,7.9348,7.9444,20400.0
2014-03-10 13:30:00,8.35,8.35,8.31,8.32,351600.0,7.9444,7.9444,7.9063,7.9158,351600.0
2014-03-10 13:40:00,8.31,8.32,8.31,8.32,69600.0,7.9063,7.9158,7.9063,7.9158,69600.0
2014-03-10 13:50:00,8.32,8.33,8.31,8.32,111600.0,7.9158,7.9253,7.9063,7.9158,111600.0
2014-03-10 14:00:00,8.31,8.32,8.3,8.32,130800.0,7.9063,7.9158,7.8968,7.9158,130800.0
2014-03-10 14:10:00,8.31,8.32,8.31,8.31,152400.0,7.9063,7.9158,7.9063,7.9063,152400.0
2014-03-10 14:20:00,8.31,8.33,8.31,8.33,75600.0,7.9063,7.9253,7.9063,7.9253,75600.0
2014-03-10 14:30:00,8.33,8.34,8.32,8.34,127200.0,7.9253,7.9348,7.9158,7.9348,127200.0
2014-03-10 14:40:00,8.33,8.35,8.33,8.35,190800.0,7.9253,7.9444,7.9253,7.9444,190800.0
2014-03-10 14:50:00,8.35,8.36,8.35,8.35,188400.0,7.9444,7.9539,7.9444,7.9444,188400.0
2014-03-10 15:00:00,8.34,8.35,8.34,8.35,111600.0,7.9348,7.9444,7.9348,7.9444,111600.0
2014-03-10 15:10:00,8.34,8.34,8.33,8.33,147600.0,7.9348,7.9348,7.9253,7.9253,147600.0
2014-03-10 15:20:00,8.34,8.35,8.33,8.35,152400.0,7.9348,7.9444,7.9253,7.9444,152400.0
2014-03-10 15:30:00,8.35,8.37,8.34,8.37,210000.0,7.9444,7.9634,7.9348,7.9634,210000.0
2014-03-10 15:40:00,8.37,8.39,8.37,8.39,403200.0,7.9634,7.9824,7.9634,7.9824,403200.0
2014-03-10 15:50:00,8.39,8.4,8.37,8.39,840000.0,7.9824,7.9919,7.9634,7.9824,840000.0
2014-03-11 09:30:00,8.43,8.43,8.38,8.4,540000.0,8.0205,8.0205,7.9729,7.9919,540000.0
2014-03-11 09:40:00,8.39,8.4,8.35,8.36,810000.0,7.9824,7.9919,7.9444,7.9539,810000.0
2014-03-11 09:50:00,8.36,8.36,8.32,8.36,1260000.0,7.9539,7.9539,7.9158,7.9539,1260000.0
2014-03-11 10:00:00,8.36,8.37,8.32,8.36,1140000.0,7.9539,7.9634,7.9158,7.9539,1140000.0
2014-03-11 10:10:00,8.37,8.39,8.35,8.39,321600.0,7.9634,7.9824,7.9444,7.9824,321600.0
2014-03-11 10:20:00,8.39,8.4,8.37,8.4,382800.0,7.9824,7.9919,7.9634,7.9919,382800.0
2014-03-11 10:30:00,8.4,8.42,8.4,8.41,468000.0,7.9919,8.011,7.9919,8.0014,468000.0
2014-03-11 10:40:00,8.42,8.43,8.4,8.43,474000.0,8.011,8.0205,7.9919,8.0205,474000.0
2014-03-11 10:50:00,8.43,8.46,8.43,8.45,1398000.0,8.0205,8.049,8.0205,8.0395,1398000.0
2014-03-11 11:00:00,8.45,8.45,8.43,8.43,344400.0,8.0395,8.0395,8.0205,8.0205,344400.0
2014-03-11 11:10:00,8.43,8.43,8.41,8.41,357600.0,8.0205,8.0205,8.0014,8.0014,357600.0
2014-03-11 11:20:00,8.41,8.42,8.41,8.42,244800.0,8.0014,8.011,8.0014,8.011,244800.0
2014-03-11 11:30:00,8.42,8.42,8.4,8.4,306000.0,8.011,8.011,7.9919,7.9919,306000.0
2014-03-11 11:40:00,8.4,8.4,8.35,8.37,771600.0,7.9919,7.9919,7.9444,7.9634,771600.0
2014-03-11 11:50:00,8.36,8.37,8.35,8.36,259200.0,7.9539,7.9634,7.9444,7.9539,259200.0
2014-03-11 12:00:00,8.36,8.36,8.33,8.33,790800.0,7.9539,7.9539,7.9253,7.9253,790800.0
2014-03-11 12:10:00,8.34,8.34,8.29,8.3,927600.0,7.9348,7.9348,7.8873,7.8968,927600.0
2014-03-11 12:20:00,8.3,8.32,8.29,8.31,784800.0,7.8968,7.9158,7.8873,7.9063,784800.0
2014-03-11 12:30:00,8.31,8.32,8.31,8.32,201600.0,7.9063,7.9158,7.9063,7.9158,201600.0
2014-03-11 12:40:00,8.31,8.34,8.31,8.34,228000.0,7.9063,7.9348,7.9063,7.9348,228000.0
2014-03-11 12:50:00,8.34,8.34,8.32,8.32,242400.0,7.9348,7.9348,7.9158,7.9158,242400.0
2014-03-11 13:00:00,8.32,8.32,8.29,8.31,463200.0,7.9158,7.9158,7.8873,7.9063,463200.0
2014-03-11 13:10:00,8.31,8.33,8.31,8.32,122400.0,7.9063,7.9253,7.9063,7.9158,122400.0
2014-03-11 13:20:00,8.32,8.32,8.28,8.28,622800.0,7.9158,7.9158,7.8778,7.8778,622800.0
2014-03-11 13:30:00,8.28,8.31,8.27,8.31,444000.0,7.8778,7.9063,7.8682,7.9063,444000.0
2014-03-11 13:40:00,8.31,8.34,8.31,8.33,271200.0,7.9063,7.9348,7.9063,7.9253,271200.0
2014-03-11 13:50:00,8.33,8.34,8.32,8.34,240000.0,7.9253,7.9348,7.9158,7.9348,240000.0
2014-03-11 14:00:00,8.34,8.34,8.32,8.32,160800.0,7.9348,7.9348,7.9158,7.9158,160800.0
2014-03-11 14:10:00,8.32,8.33,8.29,8.3,148800.0,7.9158,7.9253,7.8873,7.8968,148800.0
2014-03-11 14:20:00,8.3,8.3,8.28,8.3,442800.0,7.8968,7.8968,7.8778,7.8968,442800.0
2014-03-11 14:30:00,8.3,8.3,8.25,8.27,530400.0,7.8968,7.8968,7.8492,7.8682,530400.0
2014-03-11 14:40:00,8.27,8.29,8.25,8.28,422400.0,7.8682,7.8873,7.8492,7.8778,422400.0
2014-03-11 14:50:00,8.28,8.29,8.26,8.26,294000.0,7.8778,7.8873,7.8587,7.8587,294000.0
2014-03-11 15:00:00,8.25,8.25,8.22,8.23,1320000.0,7.8492,7.8492,7.8207,7.8302,1320000.0
2014-03-11 15:10:00,8.23,8.24,8.21,8.23,631200.0,7.8302,7.8397,7.8112,7.8302,631200.0
2014-03-11 15:20:00,8.23,8.26,8.23,8.24,626400.0,7.8302,7.8587,7.8302,7.8397,626400.0
2014-03-11 15:30:00,8.24,8.27,8.24,8.25,943200.0,7.8397,7.8682,7.8397,7.8492,943200.0
2014-03-11 15:40:00,8.25,8.26,8.22,8.23,722400.0,7.8492,7.8587,7.8207,7.8302,722400.0
2014-03-11 15:50:00,8.23,8.27,8.23,8.26,1238400.0,7.8302,7.8682,7.8302,7.8587,1238400.0
2014-03-12 09:30:00,8.15,8.18,8.13,8.15,2893200.0,7.7541,7.7826,7.735,7.7541,2893200.0
2014-03-12 09:40:00,8.15,8.15,8.08,8.12,3000000.0,7.7541,7.7541,7.6875,7.7255,3000000.0
2014-03-12 09:50:00,8.12,8.15,8.1,8.14,1510800.0,7.7255,7.7541,7.7065,7.7446,1510800.0
2014-03-12 10:00:00,8.13,8.19,8.13,8.19,702000.0,7.735,7.7921,7.735,7.7921,702000.0
2014-03-12 10:10:00,8.2,8.2,8.15,8.16,1030800.0,7.8016,7.8016,7.7541,7.7636,1030800.0
2014-03-12 10:20:00,8.16,8.2,8.16,8.18,661200.0,7.7636,7.8016,7.7636,7.7826,661200.0
2014-03-12 10:30:00,8.18,8.22,8.17,8.18,745200.0,7.7826,7.8207,7.7731,7.7826,745200.0
2014-03-12 10:40:00,8.18,8.19,8.15,8.17,580800.0,7.7826,7.7921,7.7541,7.7731,580800.0
2014-03-12 10:50:00,8.17,8.23,8.15,8.23,1077600.0,7.7731,7.8302,7.7541,7.8302,1077600.0
2014-03-12 11:00:00,8.23,8.24,8.21,8.23,966000.0,7.8302,7.8397,7.8112,7.8302,966000.0
2014-03-12 11:10:00,8.23,8.24,8.22,8.23,654000.0,7.8302,7.8397,7.8207,7.8302,654000.0
2014-03-12 11:20:00,8.24,8.28,8.24,8.26,732000.0,7.8397,7.8778,7.8397,7.8587,732000.0
2014-03-12 11:30:00,8.27,8.27,8.24,8.25,283200.0,7.8682,7.8682,7.8397,7.8492,283200.0
2014-03-12 11:40:00,8.25,8.25,8.24,8.25,201600.0,7.8492,7.8492,7.8397,7.8492,201600.0
2014-03-12 11:50:00,8.24,8.25,8.22,8.22,404400.0,7.8397,7.8492,7.8207,7.8207,404400.0
2014-03-12 12:00:00,8.22,8.24,8.21,8.23,241200.0,7.8207,7.8397,7.8112,7.8302,241200.0
2014-03-12 12:10:00,8.22,8.23,8.22,8.22,110400.0,7.8207,7.8302,7.8207,7.8207,110400.0
2014-03-12 12:20:00,8.23,8.24,8.21,8.21,212400.0,7.8302,7.8397,7.8112,7.8112,212400.0
2014-03-12 12:30:00,8.22,8.22,8.2,8.2,192000.0,7.8207,7.8207,7.8016,7.8016,192000.0
2014-03-12 12:40:00,8.21,8.23,8.21,8.22,212400.0,7.8112,7.8302,7.8112,7.8207,212400.0
2014-03-12 12:50:00,8.22,8.26,8.22,8.25,402000.0,7.8207,7.8587,7.8207,7.8492,402000.0
2014-03-12 13:00:00,8.25,8.25,8.23,8.23,147600.0,7.8492,7.8492,7.8302,7.8302,147600.0
2014-03-12 13:10:00,8.23,8.23,8.2,8.22,364800.0,7.8302,7.8302,7.8016,7.8207,364800.0
2014-03-12 13:20:00,8.21,8.22,8.2,8.21,106800.0,7.8112,7.8207,7.8016,7.8112,106800.0
2014-03-12 13:30:00,8.21,8.23,8.21,8.23,256800.0,7.8112,7.8302,7.8112,7.8302,256800.0
2014-03-12 13:40:00,8.22,8.24,8.22,8.23,133200.0,7.8207,7.8397,7.8207,7.8302,133200.0
2014-03-12 13:50:00,8.23,8.24,8.22,8.23,98400.0,7.8302,7.8397,7.8207,7.8302,98400.0
2014-03-12 14:00:00,8.23,8.26,8.23,8.23,445200.0,7.8302,7.8587,7.8302,7.8302,445200.0
2014-03-12 14:10:00,8.23,8.24,8.22,8.24,212400.0,7.8302,7.8397,7.8207,7.8397,212400.0
2014-03-12 14:20:00,8.24,8.25,8.23,8.25,151200.0,7.8397,7.8492,7.8302,7.8492,151200.0
2014-03-12 14:30:00,8.25,8.25,8.23,8.24,248400.0,7.8492,7.8492,7.8302,7.8397,248400.0
2014-03-12 14:40:00,8.23,8.24,8.23,8.24,138000.0,7.8302,7.8397,7.8302,7.8397,138000.0
2014-03-12 14:50:00,8.23,8.24,8.22,8.22,282000.0,7.8302,7.8397,7.8207,7.8207,282000.0
2014-03-12 15:00:00,8.22,8.23,8.22,8.23,416400.0,7.8207,7.8302,7.8207,7.8302,416400.0
2014-03-12 15:10:00,8.23,8.23,8.21,8.21,445200.0,7.8302,7.8302,7.8112,7.8112,445200.0
2014-03-12 15:20:00,8.21,8.22,8.2,8.21,520800.0,7.8112,7.8207,7.8016,7.8112,520800.0
2014-03-12 15:30:00,8.21,8.22,8.2,8.22,633600.0,7.8112,7.8207,7.8016,7.8207,633600.0
2014-03-12 15:40:00,8.22,8.25,8.22,8.25,812400.0,7.8207,7.8492,7.8207,7.8492,812400.0
2014-03-12 15:50:00,8.25,8.28,8.25,8.27,1442400.0,7.8492,7.8778,7.8492,7.8682,1442400.0
2014-03-13 09:30:00,8.34,8.36,8.32,8.33,1149600.0,7.9348,7.9539,7.9158,7.9253,1149600.0
2014-03-13 09:40:00,8.34,8.35,8.31,8.33,552000.0,7.9348,7.9444,7.9063,7.9253,552000.0
2014-03-13 09:50:00,8.33,8.34,8.3,8.31,523200.0,7.9253,7.9348,7.8968,7.9063,523200.0
2014-03-13 10:00:00,8.31,8.33,8.3,8.31,320400.0,7.9063,7.9253,7.8968,7.9063,320400.0
2014-03-13 10:10:00,8.31,8.31,8.28,8.3,686400.0,7.9063,7.9063,7.8778,7.8968,686400.0
2014-03-13 10:20:00,8.3,8.31,8.29,8.31,301200.0,7.8968,7.9063,7.8873,7.9063,301200.0
2014-03-13 10:30:00,8.3,8.31,8.26,8.28,513600.0,7.8968,7.9063,7.8587,7.8778,513600.0
2014-03-13 10:40:00,8.27,8.27,8.22,8.23,655200.0,7.8682,7.8682,7.8207,7.8302,655200.0
2014-03-13 10:50:00,8.23,8.25,8.22,8.22,638400.0,7.8302,7.8492,7.8207,7.8207,638400.0
2014-03-13 11:00:00,8.22,8.24,8.21,8.23,440400.0,7.8207,7.8397,7.8112,7.8302,440400.0
2014-03-13 11:10:00,8.22,8.25,8.22,8.25,522000.0,7.8207,7.8492,7.8207,7.8492,522000.0
2014-03-13 11:20:00,8.24,8.24,8.18,8.19,532800.0,7.8397,7.8397,7.7826,7.7921,532800.0
2014-03-13 11:30:00,8.19,8.21,8.18,8.2,668400.0,7.7921,7.8112,7.7826,7.8016,668400.0
2014-03-13 11:40:00,8.2,8.22,8.19,8.19,202800.0,7.8016,7.8207,7.7921,7.7921,202800.0
2014-03-13 11:50:00,8.18,8.19,8.16,8.17,620400.0,7.7826,7.7921,7.7636,7.7731,620400.0
2014-03-13 12:00:00,8.17,8.18,8.15,8.16,494400.0,7.7731,7.7826,7.7541,7.7636,494400.0
2014-03-13 12:10:00,8.16,8.16,8.13,8.14,514800.0,7.7636,7.7636,7.735,7.7446,514800.0
2014-03-13 12:20:00,8.15,8.15,8.11,8.11,672000.0,7.7541,7.7541,7.716,7.716,672000.0
2014-03-13 12:30:00,8.11,8.11,8.06,8.07,979200.0,7.716,7.716,7.6684,7.678,979200.0
2014-03-13 12:40:00,8.07,8.1,8.06,8.09,2210400.0,7.678,7.7065,7.6684,7.697,2210400.0
2014-03-13 12:50:00,8.1,8.1,8.05,8.06,865200.0,7.7065,7.7065,7.6589,7.6684,865200.0
2014-03-13 13:00:00,8.06,8.06,7.97,8.01,1968000.0,7.6684,7.6684,7.5828,7.6209,1968000.0
2014-03-13 13:10:00,8.01,8.05,8.01,8.05,840000.0,7.6209,7.6589,7.6209,7.6589,840000.0
2014-03-13 13:20:00,8.05,8.08,8.03,8.08,1322400.0,7.6589,7.6875,7.6399,7.6875,1322400.0
2014-03-13 13:30:00,8.08,8.08,8.02,8.02,424800.0,7.6875,7.6875,7.6304,7.6304,424800.0
2014-03-13 13:40:00,8.02,8.07,8.02,8.06,1035600.0,7.6304,7.678,7.6304,7.6684,1035600.0
2014-03-13 13:50:00,8.06,8.06,8.03,8.04,494400.0,7.6684,7.6684,7.6399,7.6494,494400.0
2014-03-13 14:00:00,8.04,8.05,8.01,8.01,428400.0,7.6494,7.6589,7.6209,7.6209,428400.0
2014-03-13 14:10:00,8.01,8.03,8.0,8.01,705600.0,7.6209,7.6399,7.6114,7.6209,705600.0
2014-03-13 14:20:00,8.0,8.02,7.98,8.01,982800.0,7.6114,7.6304,7.5923,7.6209,982800.0
2014-03-13 14:30:00,8.01,8.04,8.0,8.02,748800.0,7.6209,7.6494,7.6114,7.6304,748800.0
2014-03-13 14:40:00,8.02,8.04,7.97,7.99,979200.0,7.6304,7.6494,7.5828,7.6018,979200.0
2014-03-13 14:50:00,7.98,8.0,7.97,7.99,872400.0,7.5923,7.6114,7.5828,7.6018,872400.0
2014-03-13 15:00:00,7.99,8.01,7.95,7.95,1617600.0,7.6018,7.6209,7.5638,7.5638,1617600.0
2014-03-13 15:10:00,7.95,7.96,7.93,7.93,937200.0,7.5638,7.5733,7.5448,7.5448,937200.0
2014-03-13 15:20:00,7.92,7.97,7.92,7.96,892800.0,7.5352,7.5828,7.5352,7.5733,892800.0
2014-03-13 15:30:00,7.96,7.99,7.95,7.99,1136400.0,7.5733,7.6018,7.5638,7.6018,1136400.0
2014-03-13 15:40:00,7.99,8.01,7.98,8.01,1338000.0,7.6018,7.6209,7.5923,7.6209,1338000.0
2014-03-13 15:50:00,8.01,8.01,7.97,7.99,1836000.0,7.6209,7.6209,7.5828,7.6018,1836000.0
2014-03-14 09:30:00,7.94,8.01,7.94,8.0,1297200.0,7.5543,7.6209,7.5543,7.6114,1297200.0
2014-03-14 09:40:00,8.01,8.06,8.01,8.02,822000.0,7.6209,7.6684,7.6209,7.6304,822000.0
2014-03-14 09:50:00,8.02,8.02,7.97,7.97,892800.0,7.6304,7.6304,7.5828,7.5828,892800.0
2014-03-14 10:00:00,7.98,8.07,7.97,8.06,1206000.0,7.5923,7.678,7.5828,7.6684,1206000.0
2014-03-14 10:10:00,8.06,8.06,8.03,8.05,864000.0,7.6684,7.6684,7.6399,7.6589,864000.0
2014-03-14 10:20:00,8.05,8.05,8.0,8.02,817200.0,7.6589,7.6589,7.6114,7.6304,817200.0
2014-03-14 10:30:00,8.02,8.03,7.99,8.02,619200.0,7.6304,7.6399,7.6018,7.6304,619200.0
2014-03-14 10:40:00,8.02,8.03,7.99,8.01,658800.0,7.6304,7.6399,7.6018,7.6209,658800.0
2014-03-14 10:50:00,8.0,8.01,7.96,7.97,919200.0,7.6114,7.6209,7.5733,7.5828,919200.0
2014-03-14 11:00:00,7.97,7.98,7.94,7.95,820800.0,7.5828,7.5923,7.5543,7.5638,820800.0
2014-03-14 11:10:00,7.94,7.95,7.93,7.93,606000.0,7.5543,7.5638,7.5448,7.5448,606000.0
2014-03-14 11:20:00,7.93,7.94,7.9,7.94,940800.0,7.5448,7.5543,7.5162,7.5543,940800.0
2014-03-14 11:30:00,7.94,7.97,7.92,7.97,1111200.0,7.5543,7.5828,7.5352,7.5828,1111200.0
2014-03-14 11:40:00,7.97,8.03,7.96,8.03,1641600.0,7.5828,7.6399,7.5733,7.6399,1641600.0
2014-03-14 11:50:00,8.03,8.06,8.02,8.04,788400.0,7.6399,7.6684,7.6304,7.6494,788400.0
2014-03-14 12:00:00,8.04,8.04,8.0,8.01,598800.0,7.6494,7.6494,7.6114,7.6209,598800.0
2014-03-14 12:10:00,8.01,8.04,8.01,8.01,380400.0,7.6209,7.6494,7.6209,7.6209,380400.0
2014-03-14 12:20:00,8.02,8.03,7.98,7.98,472800.0,7.6304,7.6399,7.5923,7.5923,472800.0
2014-03-14 12:30:00,7.98,8.01,7.95,8.0,982800.0,7.5923,7.6209,7.5638,7.6114,982800.0
2014-03-14 12:40:00,8.0,8.02,7.99,8.01,453600.0,7.6114,7.6304,7.6018,7.6209,453600.0
2014-03-14 12:50:00,8.01,8.02,7.99,8.02,164400.0,7.6209,7.6304,7.6018,7.6304,164400.0
2014-03-14 13:00:00,8.02,8.02,7.98,7.99,1077600.0,7.6304,7.6304,7.5923,7.6018,1077600.0
2014-03-14 13:10:00,8.0,8.0,7.98,8.0,102000.0,7.6114,7.6114,7.5923,7.6114,102000.0
2014-03-14 13:20:00,7.99,8.0,7.97,7.98,196800.0,7.6018,7.6114,7.5828,7.5923,196800.0
2014-03-14 13:30:00,7.98,7.99,7.97,7.98,271200.0,7.5923,7.6018,7.5828,7.5923,271200.0
2014-03-14 13:40:00,7.97,7.97,7.95,7.95,339600.0,7.5828,7.5828,7.5638,7.5638,339600.0
2014-03-14 13:50:00,7.95,7.99,7.95,7.98,495600.0,7.5638,7.6018,7.5638,7.5923,495600.0
2014-03-14 14:00:00,7.98,7.98,7.96,7.97,373200.0,7.5923,7.5923,7.5733,7.5828,373200.0
2014-03-14 14:10:00,7.97,7.99,7.96,7.99,351600.0,7.5828,7.6018,7.5733,7.6018,351600.0
2014-03-14 14:20:00,7.98,7.98,7.97,7.97,121200.0,7.5923,7.5923,7.5828,7.5828,121200.0
2014-03-14 14:30:00,7.98,7.98,7.95,7.95,190800.0,7.5923,7.5923,7.5638,7.5638,190800.0
2014-03-14 14:40:00,7.95,7.96,7.94,7.94,540000.0,7.5638,7.5733,7.5543,7.5543,540000.0
2014-03-14 14:50:00,7.95,7.95,7.91,7.91,495600.0,7.5638,7.5638,7.5257,7.5257,495600.0
2014-03-14 15:00:00,7.91,7.94,7.91,7.93,343200.0,7.5257,7.5543,7.5257,7.5448,343200.0
2014-03-14 15:10:00,7.92,7.93,7.91,7.92,344400.0,7.5352,7.5448,7.5257,7.5352,344400.0
2014-03-14 15:20:00,7.92,7.95,7.91,7.93,465600.0,7.5352,7.5638,7.5257,7.5448,465600.0
2014-03-14 15:30:00,7.93,7.96,7.92,7.93,784800.0,7.5448,7.5733,7.5352,7.5448,784800.0
2014-03-14 15:40:00,7.93,7.95,7.91,7.91,466800.0,7.5448,7.5638,7.5257,7.5257,466800.0
2014-03-14 15:50:00,7.91,7.93,7.89,7.92,1363200.0,7.5257,7.5448,7.5067,7.5352,1363200.0
2014-03-17 09:30:00,8.04,8.13,8.03,8.13,1620000.0,7.6494,7.735,7.6399,7.735,1620000.0
2014-03-17 09:40:00,8.13,8.16,8.12,8.15,1431600.0,7.735,7.7636,7.7255,7.7541,1431600.0
2014-03-17 09:50:00,8.15,8.16,8.13,8.14,864000.0,7.7541,7.7636,7.735,7.7446,864000.0
2014-03-17 10:00:00,8.14,8.19,8.14,8.18,1573200.0,7.7446,7.7921,7.7446,7.7826,1573200.0
2014-03-17 10:10:00,8.17,8.19,8.15,8.15,1335600.0,7.7731,7.7921,7.7541,7.7541,1335600.0
2014-03-17 10:20:00,8.16,8.16,8.13,8.13,625200.0,7.7636,7.7636,7.735,7.735,625200.0
2014-03-17 10:30:00,8.13,8.14,8.12,8.13,756000.0,7.735,7.7446,7.7255,7.735,756000.0
2014-03-17 10:40:00,8.13,8.14,8.09,8.09,1012800.0,7.735,7.7446,7.697,7.697,1012800.0
2014-03-17 10:50:00,8.1,8.13,8.1,8.1,962400.0,7.7065,7.735,7.7065,7.7065,962400.0
2014-03-17 11:00:00,8.1,8.13,8.1,8.11,1036800.0,7.7065,7.735,7.7065,7.716,1036800.0
2014-03-17 11:10:00,8.12,8.13,8.11,8.13,158400.0,7.7255,7.735,7.716,7.735,158400.0
2014-03-17 11:20:00,8.13,8.13,8.08,8.09,1058400.0,7.735,7.735,7.6875,7.697,1058400.0
2014-03-17 11:30:00,8.09,8.1,8.07,8.08,424800.0,7.697,7.7065,7.678,7.6875,424800.0
2014-03-17 11:40:00,8.08,8.1,8.07,8.1,816000.0,7.6875,7.7065,7.678,7.7065,816000.0
2014-03-17 11:50:00,8.1,8.12,8.09,8.12,338400.0,7.7065,7.7255,7.697,7.7255,338400.0
2014-03-17 12:00:00,8.13,8.13,8.11,8.12,398400.0,7.735,7.735,7.716,7.7255,398400.0
2014-03-17 12:10:00,8.12,8.17,8.12,8.16,912000.0,7.7255,7.7731,7.7255,7.7636,912000.0
2014-03-17 12:20:00,8.15,8.16,8.15,8.15,163200.0,7.7541,7.7636,7.7541,7.7541,163200.0
2014-03-17 12:30:00,8.16,8.17,8.13,8.14,442800.0,7.7636,7.7731,7.735,7.7446,442800.0
2014-03-17 12:40:00,8.15,8.15,8.13,8.13,417600.0,7.7541,7.7541,7.735,7.735,417600.0
2014-03-17 12:50:00,8.13,8.14,8.12,8.14,200400.0,7.735,7.7446,7.7255,7.7446,200400.0
2014-03-17 13:00:00,8.14,8.15,8.13,8.13,211200.0,7.7446,7.7541,7.735,7.735,211200.0
2014-03-17 13:10:00,8.14,8.14,8.11,8.13,318000.0,7.7446,7.7446,7.716,7.735,318000.0
2014-03-17 13:20:00,8.13,8.14,8.12,8.12,230400.0,7.735,7.7446,7.7255,7.7255,230400.0
2014-03-17 13:30:00,8.12,8.14,8.12,8.14,195600.0,7.7255,7.7446,7.7255,7.7446,195600.0
2014-03-17 13:40:00,8.14,8.15,8.14,8.15,126000.0,7.7446,7.7541,7.7446,7.7541,126000.0
2014-03-17 13:50:00,8.15,8.15,8.13,8.14,110400.0,7.7541,7.7541,7.735,7.7446,110400.0
2014-03-17 14:00:00,8.14,8.15,8.14,8.14,168000.0,7.7446,7.7541,7.7446,7.7446,168000.0
2014-03-17 14:10:00,8.14,8.14,8.12,8.13,176400.0,7.7446,7.7446,7.7255,7.735,176400.0
2014-03-17 14:20:00,8.14,8.18,8.13,8.17,986400.0,7.7446,7.7826,7.735,7.7731,986400.0
2014-03-17 14:30:00,8.17,8.17,8.14,8.14,166800.0,7.7731,7.7731,7.7446,7.7446,166800.0
2014-03-17 14:40:00,8.14,8.16,8.14,8.15,157200.0,7.7446,7.7636,7.7446,7.7541,157200.0
2014-03-17 14:50:00,8.16,8.16,8.15,8.16,274800.0,7.7636,7.7636,7.7541,7.7636,274800.0
2014-03-17 15:00:00,8.15,8.17,8.15,8.17,110400.0,7.7541,7.7731,7.7541,7.7731,110400.0
2014-03-17 15:10:00,8.17,8.17,8.15,8.15,190800.0,7.7731,7.7731,7.7541,7.7541,190800.0
2014-03-17 15:20:00,8.16,8.16,8.14,8.15,253200.0,7.7636,7.7636,7.7446,7.7541,253200.0
2014-03-17 15:30:00,8.15,8.16,8.14,8.15,405600.0,7.7541,7.7636,7.7446,7.7541,405600.0
2014-03-17 15:40:00,8.14,8.14,8.11,8.12,751200.0,7.7446,7.7446,7.716,7.7255,751200.0
2014-03-17 15:50:00,8.12,8.14,8.12,8.14,1329600.0,7.7255,7.7446,7.7255,7.7446,1329600.0
2014-03-18 09:30:00,8.18,8.21,8.16,8.21,961200.0,7.7826,7.8112,7.7636,7.8112,961200.0
2014-03-18 09:40:00,8.21,8.23,8.18,8.23,674400.0,7.8112,7.8302,7.7826,7.8302,674400.0
2014-03-18 09:50:00,8.22,8.26,8.22,8.25,1375200.0,7.8207,7.8587,7.8207,7.8492,1375200.0
2014-03-18 10:00:00,8.25,8.26,8.23,8.23,836400.0,7.8492,7.8587,7.8302,7.8302,836400.0
2014-03-18 10:10:00,8.24,8.29,8.24,8.29,764400.0,7.8397,7.8873,7.8397,7.8873,764400.0
2014-03-18 10:20:00,8.29,8.31,8.28,8.3,631200.0,7.8873,7.9063,7.8778,7.8968,631200.0
2014-03-18 10:30:00,8.31,8.32,8.3,8.31,751200.0,7.9063,7.9158,7.8968,7.9063,751200.0
2014-03-18 10:40:00,8.31,8.31,8.28,8.28,642000.0,7.9063,7.9063,7.8778,7.8778,642000.0
2014-03-18 10:50:00,8.29,8.29,8.25,8.25,826800.0,7.8873,7.8873,7.8492,7.8492,826800.0
2014-03-18 11:00:00,8.25,8.27,8.25,8.26,426000.0,7.8492,7.8682,7.8492,7.8587,426000.0
2014-03-18 11:10:00,8.27,8.29,8.25,8.29,565200.0,7.8682,7.8873,7.8492,7.8873,565200.0
2014-03-18 11:20:00,8.29,8.3,8.28,8.3,328800.0,7.8873,7.8968,7.8778,7.8968,328800.0
2014-03-18 11:30:00,8.3,8.31,8.29,8.3,424800.0,7.8968,7.9063,7.8873,7.8968,424800.0
2014-03-18 11:40:00,8.29,8.3,8.26,8.28,811200.0,7.8873,7.8968,7.8587,7.8778,811200.0
2014-03-18 11:50:00,8.27,8.3,8.27,8.29,351600.0,7.8682,7.8968,7.8682,7.8873,351600.0
2014-03-18 12:00:00,8.3,8.3,8.29,8.3,309600.0,7.8968,7.8968,7.8873,7.8968,309600.0
2014-03-18 12:10:00,8.31,8.31,8.28,8.29,312000.0,7.9063,7.9063,7.8778,7.8873,312000.0
2014-03-18 12:20:00,8.29,8.29,8.27,8.28,790800.0,7.8873,7.8873,7.8682,7.8778,790800.0
2014-03-18 12:30:00,8.28,8.29,8.27,8.28,294000.0,7.8778,7.8873,7.8682,7.8778,294000.0
2014-03-18 12:40:00,8.28,8.28,8.26,8.27,198000.0,7.8778,7.8778,7.8587,7.8682,198000.0
2014-03-18 12:50:00,8.27,8.29,8.27,8.28,115200.0,7.8682,7.8873,7.8682,7.8778,115200.0
2014-03-18 13:00:00,8.29,8.29,8.28,8.29,205200.0,7.8873,7.8873,7.8778,7.8873,205200.0
2014-03-18 13:10:00,8.29,8.29,8.27,8.28,132000.0,7.8873,7.8873,7.8682,7.8778,132000.0
2014-03-18 13:20:00,8.28,8.32,8.28,8.31,355200.0,7.8778,7.9158,7.8778,7.9063,355200.0
2014-03-18 13:30:00,8.31,8.31,8.3,8.3,229200.0,7.9063,7.9063,7.8968,7.8968,229200.0
2014-03-18 13:40:00,8.31,8.34,8.31,8.32,973200.0,7.9063,7.9348,7.9063,7.9158,973200.0
2014-03-18 13:50:00,8.33,8.34,8.31,8.32,192000.0,7.9253,7.9348,7.9063,7.9158,192000.0
2014-03-18 14:00:00,8.33,8.33,8.32,8.32,484800.0,7.9253,7.9253,7.9158,7.9158,484800.0
2014-03-18 14:10:00,8.32,8.33,8.31,8.31,106800.0,7.9158,7.9253,7.9063,7.9063,106800.0
2014-03-18 14:20:00,8.31,8.33,8.31,8.33,97200.0,7.9063,7.9253,7.9063,7.9253,97200.0
2014-03-18 14:30:00,8.32,8.33,8.32,8.32,34800.0,7.9158,7.9253,7.9158,7.9158,34800.0
2014-03-18 14:40:00,8.32,8.34,8.32,8.34,177600.0,7.9158,7.9348,7.9158,7.9348,177600.0
2014-03-18 14:50:00,8.34,8.34,8.32,8.33,284400.0,7.9348,7.9348,7.9158,7.9253,284400.0
2014-03-18 15:00:00,8.33,8.33,8.31,8.33,265200.0,7.9253,7.9253,7.9063,7.9253,265200.0
2014-03-18 15:10:00,8.33,8.33,8.32,8.33,184800.0,7.9253,7.9253,7.9158,7.9253,184800.0
2014-03-18 15:20:00,8.33,8.33,8.31,8.31,405600.0,7.9253,7.9253,7.9063,7.9063,405600.0
2014-03-18 15:30:00,8.31,8.32,8.3,8.32,266400.0,7.9063,7.9158,7.8968,7.9158,266400.0
2014-03-18 15:40:00,8.32,8.32,8.3,8.3,499200.0,7.9158,7.9158,7.8968,7.8968,499200.0
2014-03-18 15:50:00,8.31,8.32,8.31,8.31,1773600.0,7.9063,7.9158,7.9063,7.9063,1773600.0
2014-03-19 09:30:00,8.32,8.32,8.28,8.3,1006800.0,7.9158,7.9158,7.8778,7.8968,1006800.0
2014-03-19 09:40:00,8.3,8.31,8.28,8.3,648000.0,7.8968,7.9063,7.8778,7.8968,648000.0
2014-03-19 09:50:00,8.3,8.34,8.29,8.33,966000.0,7.8968,7.9348,7.8873,7.9253,966000.0
2014-03-19 10:00:00,8.33,8.34,8.33,8.33,398400.0,7.9253,7.9348,7.9253,7.9253,398400.0
2014-03-19 10:10:00,8.33,8.35,8.32,8.33,514800.0,7.9253,7.9444,7.9158,7.9253,514800.0
2014-03-19 10:20:00,8.32,8.34,8.32,8.34,231600.0,7.9158,7.9348,7.9158,7.9348,231600.0
2014-03-19 10:30:00,8.33,8.33,8.31,8.32,373200.0,7.9253,7.9253,7.9063,7.9158,373200.0
2014-03-19 10:40:00,8.32,8.33,8.31,8.33,366000.0,7.9158,7.9253,7.9063,7.9253,366000.0
2014-03-19 10:50:00,8.33,8.33,8.32,8.32,157200.0,7.9253,7.9253,7.9158,7.9158,157200.0
2014-03-19 11:00:00,8.32,8.33,8.32,8.33,157200.0,7.9158,7.9253,7.9158,7.9253,157200.0
2014-03-19 11:10:00,8.32,8.33,8.32,8.32,146400.0,7.9158,7.9253,7.9158,7.9158,146400.0
2014-03-19 11:20:00,8.32,8.32,8.31,8.32,116400.0,7.9158,7.9158,7.9063,7.9158,116400.0
2014-03-19 11:30:00,8.32,8.32,8.3,8.3,234000.0,7.9158,7.9158,7.8968,7.8968,234000.0
2014-03-19 11:40:00,8.3,8.31,8.3,8.31,190800.0,7.8968,7.9063,7.8968,7.9063,190800.0
2014-03-19 11:50:00,8.31,8.31,8.3,8.3,236400.0,7.9063,7.9063,7.8968,7.8968,236400.0
2014-03-19 12:00:00,8.31,8.33,8.3,8.32,198000.0,7.9063,7.9253,7.8968,7.9158,198000.0
2014-03-19 12:10:00,8.32,8.33,8.31,8.31,393600.0,7.9158,7.9253,7.9063,7.9063,393600.0
2014-03-19 12:20:00,8.31,8.32,8.31,8.31,118800.0,7.9063,7.9158,7.9063,7.9063,118800.0
2014-03-19 12:30:00,8.31,8.32,8.3,8.3,182400.0,7.9063,7.9158,7.8968,7.8968,182400.0
2014-03-19 12:40:00,8.31,8.31,8.29,8.31,271200.0,7.9063,7.9063,7.8873,7.9063,271200.0
2014-03-19 12:50:00,8.32,8.33,8.31,8.33,114000.0,7.9158,7.9253,7.9063,7.9253,114000.0
2014-03-19 13:00:00,8.33,8.33,8.32,8.32,52800.0,7.9253,7.9253,7.9158,7.9158,52800.0
2014-03-19 13:10:00,8.32,8.33,8.31,8.33,250800.0,7.9158,7.9253,7.9063,7.9253,250800.0
2014-03-19 13:20:00,8.33,8.34,8.32,8.34,201600.0,7.9253,7.9348,7.9158,7.9348,201600.0
2014-03-19 13:30:00,8.33,8.34,8.33,8.33,189600.0,7.9253,7.9348,7.9253,7.9253,189600.0
2014-03-19 13:40:00,8.33,8.33,8.32,8.32,222000.0,7.9253,7.9253,7.9158,7.9158,222000.0
2014-03-19 13:50:00,8.32,8.34,8.32,8.33,106800.0,7.9158,7.9348,7.9158,7.9253,106800.0
2014-03-19 14:00:00,8.33,8.33,8.19,8.24,2028000.0,7.9253,7.9253,7.7921,7.8397,2028000.0
2014-03-19 14:10:00,8.24,8.29,8.23,8.28,1387200.0,7.8397,7.8873,7.8302,7.8778,1387200.0
2014-03-19 14:20:00,8.27,8.31,8.27,8.28,658800.0,7.8682,7.9063,7.8682,7.8778,658800.0
2014-03-19 14:30:00,8.28,8.3,8.25,8.26,1248000.0,7.8778,7.8968,7.8492,7.8587,1248000.0
2014-03-19 14:40:00,8.26,8.26,8.22,8.24,961200.0,7.8587,7.8587,7.8207,7.8397,961200.0
2014-03-19 14:50:00,8.24,8.27,8.23,8.26,921600.0,7.8397,7.8682,7.8302,7.8587,921600.0
2014-03-19 15:00:00,8.26,8.26,8.1,8.1,1927200.0,7.8587,7.8587,7.7065,7.7065,1927200.0
2014-03-19 15:10:00,8.1,8.11,8.02,8.11,2054400.0,7.7065,7.716,7.6304,7.716,2054400.0
2014-03-19 15:20:00,8.11,8.15,8.11,8.13,848400.0,7.716,7.7541,7.716,7.735,848400.0
2014-03-19 15:30:00,8.13,8.18,8.12,8.16,1086000.0,7.735,7.7826,7.7255,7.7636,1086000.0
2014-03-19 15:40:00,8.17,8.21,8.16,8.19,1237200.0,7.7731,7.8112,7.7636,7.7921,1237200.0
2014-03-19 15:50:00,8.19,8.2,8.16,8.17,2484000.0,7.7921,7.8016,7.7636,7.7731,2484000.0
2014-03-20 09:30:00,8.12,8.16,8.12,8.14,1178400.0,7.7255,7.7636,7.7255,7.7446,1178400.0
2014-03-20 09:40:00,8.14,8.16,8.08,8.09,776400.0,7.7446,7.7636,7.6875,7.697,776400.0
2014-03-20 09:50:00,8.09,8.13,8.08,8.12,711600.0,7.697,7.735,7.6875,7.7255,711600.0
2014-03-20 10:00:00,8.13,8.21,8.1,8.21,2113200.0,7.735,7.8112,7.7065,7.8112,2113200.0
2014-03-20 10:10:00,8.22,8.26,8.21,8.24,1518000.0,7.8207,7.8587,7.8112,7.8397,1518000.0
2014-03-20 10:20:00,8.24,8.25,8.22,8.23,562800.0,7.8397,7.8492,7.8207,7.8302,562800.0
2014-03-20 10:30:00,8.23,8.26,8.23,8.24,578400.0,7.8302,7.8587,7.8302,7.8397,578400.0
2014-03-20 10:40:00,8.24,8.26,8.24,8.24,560400.0,7.8397,7.8587,7.8397,7.8397,560400.0
2014-03-20 10:50:00,8.24,8.25,8.21,8.22,656400.0,7.8397,7.8492,7.8112,7.8207,656400.0
2014-03-20 11:00:00,8.22,8.23,8.2,8.22,1350000.0,7.8207,7.8302,7.8016,7.8207,1350000.0
2014-03-20 11:10:00,8.22,8.23,8.19,8.2,693600.0,7.8207,7.8302,7.7921,7.8016,693600.0
2014-03-20 11:20:00,8.2,8.22,8.19,8.22,793200.0,7.8016,7.8207,7.7921,7.8207,793200.0
2014-03-20 11:30:00,8.22,8.24,8.21,8.22,432000.0,7.8207,7.8397,7.8112,7.8207,432000.0
2014-03-20 11:40:00,8.22,8.24,8.21,8.23,354000.0,7.8207,7.8397,7.8112,7.8302,354000.0
2014-03-20 11:50:00,8.24,8.25,8.23,8.24,188400.0,7.8397,7.8492,7.8302,7.8397,188400.0
2014-03-20 12:00:00,8.24,8.25,8.23,8.24,396000.0,7.8397,7.8492,7.8302,7.8397,396000.0
2014-03-20 12:10:00,8.23,8.28,8.23,8.27,560400.0,7.8302,7.8778,7.8302,7.8682,560400.0
2014-03-20 12:20:00,8.27,8.31,8.27,8.31,703200.0,7.8682,7.9063,7.8682,7.9063,703200.0
2014-03-20 12:30:00,8.31,8.31,8.29,8.3,518400.0,7.9063,7.9063,7.8873,7.8968,518400.0
2014-03-20 12:40:00,8.3,8.33,8.3,8.32,612000.0,7.8968,7.9253,7.8968,7.9158,612000.0
2014-03-20 12:50:00,8.32,8.32,8.31,8.32,385200.0,7.9158,7.9158,7.9063,7.9158,385200.0
2014-03-20 13:00:00,8.32,8.33,8.31,8.32,567600.0,7.9158,7.9253,7.9063,7.9158,567600.0
2014-03-20 13:10:00,8.32,8.33,8.31,8.31,321600.0,7.9158,7.9253,7.9063,7.9063,321600.0
2014-03-20 13:20:00,8.32,8.32,8.3,8.3,438000.0,7.9158,7.9158,7.8968,7.8968,438000.0
2014-03-20 13:30:00,8.3,8.31,8.3,8.3,140400.0,7.8968,7.9063,7.8968,7.8968,140400.0
2014-03-20 13:40:00,8.31,8.31,8.29,8.31,424800.0,7.9063,7.9063,7.8873,7.9063,424800.0
2014-03-20 13:50:00,8.31,8.32,8.31,8.32,211200.0,7.9063,7.9158,7.9063,7.9158,211200.0
2014-03-20 14:00:00,8.32,8.33,8.31,8.32,176400.0,7.9158,7.9253,7.9063,7.9158,176400.0
2014-03-20 14:10:00,8.32,8.33,8.31,8.33,636000.0,7.9158,7.9253,7.9063,7.9253,636000.0
2014-03-20 14:20:00,8.33,8.33,8.33,8.33,292800.0,7.9253,7.9253,7.9253,7.9253,292800.0
2014-03-20 14:30:00,8.33,8.33,8.32,8.32,268800.0,7.9253,7.9253,7.9158,7.9158,268800.0
2014-03-20 14:40:00,8.32,8.33,8.31,8.31,213600.0,7.9158,7.9253,7.9063,7.9063,213600.0
2014-03-20 14:50:00,8.31,8.32,8.3,8.3,174000.0,7.9063,7.9158,7.8968,7.8968,174000.0
2014-03-20 15:00:00,8.3,8.3,8.27,8.28,463200.0,7.8968,7.8968,7.8682,7.8778,463200.0
2014-03-20 15:10:00,8.29,8.29,8.28,8.29,315600.0,7.8873,7.8873,7.8778,7.8873,315600.0
2014-03-20 15:20:00,8.29,8.29,8.26,8.26,394800.0,7.8873,7.8873,7.8587,7.8587,394800.0
2014-03-20 15:30:00,8.27,8.29,8.27,8.28,940800.0,7.8682,7.8873,7.8682,7.8778,940800.0
2014-03-20 15:40:00,8.29,8.3,8.28,8.3,991200.0,7.8873,7.8968,7.8778,7.8968,991200.0
2014-03-20 15:50:00,8.3,8.32,8.28,8.32,1508400.0,7.8968,7.9158,7.8778,7.9158,1508400.0
2014-03-21 09:30:00,8.42,8.48,8.41,8.43,3380400.0,8.011,8.068,8.0014,8.0205,3380400.0
2014-03-21 09:40:00,8.44,8.45,8.42,8.43,560400.0,8.03,8.0395,8.011,8.0205,560400.0
2014-03-21 09:50:00,8.44,8.45,8.42,8.42,489600.0,8.03,8.0395,8.011,8.011,489600.0
2014-03-21 10:00:00,8.42,8.43,8.37,8.38,784800.0,8.011,8.0205,7.9634,7.9729,784800.0
2014-03-21 10:10:00,8.37,8.41,8.37,8.39,465600.0,7.9634,8.0014,7.9634,7.9824,465600.0
2014-03-21 10:20:00,8.39,8.39,8.37,8.38,378000.0,7.9824,7.9824,7.9634,7.9729,378000.0
2014-03-21 10:30:00,8.38,8.4,8.37,8.39,621600.0,7.9729,7.9919,7.9634,7.9824,621600.0
2014-03-21 10:40:00,8.4,8.41,8.39,8.41,406800.0,7.9919,8.0014,7.9824,8.0014,406800.0
2014-03-21 10:50:00,8.41,8.44,8.41,8.43,540000.0,8.0014,8.03,8.0014,8.0205,540000.0
2014-03-21 11:00:00,8.43,8.44,8.41,8.42,375600.0,8.0205,8.03,8.0014,8.011,375600.0
2014-03-21 11:10:00,8.42,8.43,8.42,8.42,212400.0,8.011,8.0205,8.011,8.011,212400.0
2014-03-21 11:20:00,8.43,8.45,8.43,8.45,356400.0,8.0205,8.0395,8.0205,8.0395,356400.0
2014-03-21 11:30:00,8.45,8.46,8.44,8.44,561600.0,8.0395,8.049,8.03,8.03,561600.0
2014-03-21 11:40:00,8.44,8.45,8.43,8.43,312000.0,8.03,8.0395,8.0205,8.0205,312000.0
2014-03-21 11:50:00,8.44,8.44,8.42,8.43,286800.0,8.03,8.03,8.011,8.0205,286800.0
2014-03-21 12:00:00,8.43,8.44,8.42,8.44,123600.0,8.0205,8.03,8.011,8.03,123600.0
2014-03-21 12:10:00,8.44,8.44,8.43,8.44,79200.0,8.03,8.03,8.0205,8.03,79200.0
2014-03-21 12:20:00,8.44,8.44,8.41,8.42,189600.0,8.03,8.03,8.0014,8.011,189600.0
2014-03-21 12:30:00,8.42,8.42,8.4,8.4,134400.0,8.011,8.011,7.9919,7.9919,134400.0
2014-03-21 12:40:00,8.4,8.41,8.4,8.4,110400.0,7.9919,8.0014,7.9919,7.9919,110400.0
2014-03-21 12:50:00,8.39,8.39,8.38,8.38,206400.0,7.9824,7.9824,7.9729,7.9729,206400.0
2014-03-21 13:00:00,8.38,8.39,8.38,8.38,318000.0,7.9729,7.9824,7.9729,7.9729,318000.0
2014-03-21 13:10:00,8.38,8.38,8.34,8.35,976800.0,7.9729,7.9729,7.9348,7.9444,976800.0
2014-03-21 13:20:00,8.35,8.35,8.31,8.32,757200.0,7.9444,7.9444,7.9063,7.9158,757200.0
2014-03-21 13:30:00,8.31,8.34,8.31,8.33,548400.0,7.9063,7.9348,7.9063,7.9253,548400.0
2014-03-21 13:40:00,8.33,8.33,8.29,8.3,448800.0,7.9253,7.9253,7.8873,7.8968,448800.0
2014-03-21 13:50:00,8.3,8.33,8.29,8.29,568800.0,7.8968,7.9253,7.8873,7.8873,568800.0
2014-03-21 14:00:00,8.3,8.32,8.29,8.32,308400.0,7.8968,7.9158,7.8873,7.9158,308400.0
2014-03-21 14:10:00,8.32,8.32,8.28,8.28,536400.0,7.9158,7.9158,7.8778,7.8778,536400.0
2014-03-21 14:20:00,8.27,8.29,8.24,8.25,928800.0,7.8682,7.8873,7.8397,7.8492,928800.0
2014-03-21 14:30:00,8.24,8.28,8.21,8.28,396000.0,7.8397,7.8778,7.8112,7.8778,396000.0
2014-03-21 14:40:00,8.28,8.29,8.26,8.27,258000.0,7.8778,7.8873,7.8587,7.8682,258000.0
2014-03-21 14:50:00,8.27,8.28,8.26,8.27,205200.0,7.8682,7.8778,7.8587,7.8682,205200.0
2014-03-21 15:00:00,8.26,8.27,8.23,8.26,418800.0,7.8587,7.8682,7.8302,7.8587,418800.0
2014-03-21 15:10:00,8.28,8.28,8.23,8.24,248400.0,7.8778,7.8778,7.8302,7.8397,248400.0
2014-03-21 15:20:00,8.24,8.28,8.22,8.28,289200.0,7.8397,7.8778,7.8207,7.8778,289200.0
2014-03-21 15:30:00,8.28,8.28,8.21,8.21,493200.0,7.8778,7.8778,7.8112,7.8112,493200.0
2014-03-21 15:40:00,8.22,8.23,8.2,8.21,826800.0,7.8207,7.8302,7.8016,7.8112,826800.0
2014-03-21 15:50:00,8.22,8.24,8.21,8.22,913200.0,7.8207,7.8397,7.8112,7.8207,913200.0
2014-03-24 09:30:00,8.31,8.33,8.27,8.27,1009200.0,7.9063,7.9253,7.8682,7.8682,1009200.0
2014-03-24 09:40:00,8.28,8.28,8.22,8.24,1364400.0,7.8778,7.8778,7.8207,7.8397,1364400.0
2014-03-24 09:50:00,8.24,8.26,8.22,8.23,525600.0,7.8397,7.8587,7.8207,7.8302,525600.0
2014-03-24 10:00:00,8.23,8.23,8.15,8.17,1092000.0,7.8302,7.8302,7.7541,7.7731,1092000.0
2014-03-24 10:10:00,8.17,8.17,8.14,8.16,757200.0,7.7731,7.7731,7.7446,7.7636,757200.0
2014-03-24 10:20:00,8.16,8.16,8.13,8.14,606000.0,7.7636,7.7636,7.735,7.7446,606000.0
2014-03-24 10:30:00,8.14,8.14,8.08,8.11,1242000.0,7.7446,7.7446,7.6875,7.716,1242000.0
2014-03-24 10:40:00,8.12,8.13,8.1,8.1,940800.0,7.7255,7.735,7.7065,7.7065,940800.0
2014-03-24 10:50:00,8.1,8.12,8.08,8.1,832800.0,7.7065,7.7255,7.6875,7.7065,832800.0
2014-03-24 11:00:00,8.08,8.09,8.03,8.04,1346400.0,7.6875,7.697,7.6399,7.6494,1346400.0
2014-03-24 11:10:00,8.05,8.07,8.03,8.07,832800.0,7.6589,7.678,7.6399,7.678,832800.0
2014-03-24 11:20:00,8.06,8.09,8.06,8.08,360000.0,7.6684,7.697,7.6684,7.6875,360000.0
2014-03-24 11:30:00,8.07,8.08,8.05,8.08,471600.0,7.678,7.6875,7.6589,7.6875,471600.0
2014-03-24 11:40:00,8.08,8.09,8.04,8.04,541200.0,7.6875,7.697,7.6494,7.6494,541200.0
2014-03-24 11:50:00,8.04,8.07,8.04,8.06,364800.0,7.6494,7.678,7.6494,7.6684,364800.0
2014-03-24 12:00:00,8.06,8.08,8.05,8.08,424800.0,7.6684,7.6875,7.6589,7.6875,424800.0
2014-03-24 12:10:00,8.08,8.08,8.05,8.06,234000.0,7.6875,7.6875,7.6589,7.6684,234000.0
2014-03-24 12:20:00,8.07,8.07,8.04,8.04,405600.0,7.678,7.678,7.6494,7.6494,405600.0
2014-03-24 12:30:00,8.04,8.06,8.02,8.03,746400.0,7.6494,7.6684,7.6304,7.6399,746400.0
2014-03-24 12:40:00,8.04,8.04,8.01,8.02,606000.0,7.6494,7.6494,7.6209,7.6304,606000.0
2014-03-24 12:50:00,8.03,8.04,8.03,8.04,328800.0,7.6399,7.6494,7.6399,7.6494,328800.0
2014-03-24 13:00:00,8.04,8.07,8.04,8.06,420000.0,7.6494,7.678,7.6494,7.6684,420000.0
2014-03-24 13:10:00,8.06,8.07,8.05,8.06,348000.0,7.6684,7.678,7.6589,7.6684,348000.0
2014-03-24 13:20:00,8.06,8.07,8.05,8.07,306000.0,7.6684,7.678,7.6589,7.678,306000.0
2014-03-24 13:30:00,8.07,8.11,8.07,8.09,538800.0,7.678,7.716,7.678,7.697,538800.0
2014-03-24 13:40:00,8.08,8.11,8.08,8.09,468000.0,7.6875,7.716,7.6875,7.697,468000.0
2014-03-24 13:50:00,8.1,8.12,8.09,8.12,416400.0,7.7065,7.7255,7.697,7.7255,416400.0
2014-03-24 14:00:00,8.12,8.14,8.11,8.12,1016400.0,7.7255,7.7446,7.716,7.7255,1016400.0
2014-03-24 14:10:00,8.12,8.12,8.09,8.09,829200.0,7.7255,7.7255,7.697,7.697,829200.0
2014-03-24 14:20:00,8.1,8.13,8.09,8.13,234000.0,7.7065,7.735,7.697,7.735,234000.0
2014-03-24 14:30:00,8.13,8.14,8.1,8.1,704400.0,7.735,7.7446,7.7065,7.7065,704400.0
2014-03-24 14:40:00,8.11,8.16,8.11,8.14,757200.0,7.716,7.7636,7.716,7.7446,757200.0
2014-03-24 14:50:00,8.14,8.15,8.12,8.12,796800.0,7.7446,7.7541,7.7255,7.7255,796800.0
2014-03-24 15:00:00,8.12,8.13,8.11,8.11,421200.0,7.7255,7.735,7.716,7.716,421200.0
2014-03-24 15:10:00,8.11,8.11,8.08,8.1,504000.0,7.716,7.716,7.6875,7.7065,504000.0
2014-03-24 15:20:00,8.1,8.16,8.09,8.16,783600.0,7.7065,7.7636,7.697,7.7636,783600.0
2014-03-24 15:30:00,8.16,8.19,8.16,8.17,624000.0,7.7636,7.7921,7.7636,7.7731,624000.0
2014-03-24 15:40:00,8.17,8.17,8.15,8.16,702000.0,7.7731,7.7731,7.7541,7.7636,702000.0
2014-03-24 15:50:00,8.16,8.16,8.12,8.12,1396800.0,7.7636,7.7636,7.7255,7.7255,1396800.0
2014-03-25 09:30:00,8.24,8.29,8.24,8.26,1773600.0,7.8397,7.8873,7.8397,7.8587,1773600.0
2014-03-25 09:40:00,8.26,8.28,8.25,8.27,820800.0,7.8587,7.8778,7.8492,7.8682,820800.0
2014-03-25 09:50:00,8.27,8.28,8.26,8.27,464400.0,7.8682,7.8778,7.8587,7.8682,464400.0
2014-03-25 10:00:00,8.27,8.3,8.24,8.29,919200.0,7.8682,7.8968,7.8397,7.8873,919200.0
2014-03-25 10:10:00,8.28,8.32,8.27,8.27,978000.0,7.8778,7.9158,7.8682,7.8682,978000.0
2014-03-25 10:20:00,8.27,8.27,8.24,8.26,722400.0,7.8682,7.8682,7.8397,7.8587,722400.0
2014-03-25 10:30:00,8.25,8.25,8.21,8.21,612000.0,7.8492,7.8492,7.8112,7.8112,612000.0
2014-03-25 10:40:00,8.21,8.23,8.18,8.18,993600.0,7.8112,7.8302,7.7826,7.7826,993600.0
2014-03-25 10:50:00,8.19,8.19,8.15,8.16,643200.0,7.7921,7.7921,7.7541,7.7636,643200.0
2014-03-25 11:00:00,8.16,8.19,8.15,8.18,816000.0,7.7636,7.7921,7.7541,7.7826,816000.0
2014-03-25 11:10:00,8.17,8.2,8.16,8.2,621600.0,7.7731,7.8016,7.7636,7.8016,621600.0
2014-03-25 11:20:00,8.2,8.21,8.17,8.18,246000.0,7.8016,7.8112,7.7731,7.7826,246000.0
2014-03-25 11:30:00,8.18,8.19,8.13,8.16,643200.0,7.7826,7.7921,7.735,7.7636,643200.0
2014-03-25 11:40:00,8.16,8.17,8.14,8.14,453600.0,7.7636,7.7731,7.7446,7.7446,453600.0
2014-03-25 11:50:00,8.15,8.15,8.11,8.14,812400.0,7.7541,7.7541,7.716,7.7446,812400.0
2014-03-25 12:00:00,8.14,8.15,8.13,8.15,1106400.0,7.7446,7.7541,7.735,7.7541,1106400.0
2014-03-25 12:10:00,8.15,8.16,8.14,8.14,294000.0,7.7541,7.7636,7.7446,7.7446,294000.0
2014-03-25 12:20:00,8.14,8.14,8.1,8.12,1273200.0,7.7446,7.7446,7.7065,7.7255,1273200.0
2014-03-25 12:30:00,8.12,8.17,8.12,8.17,610800.0,7.7255,7.7731,7.7255,7.7731,610800.0
2014-03-25 12:40:00,8.17,8.19,8.16,8.18,740400.0,7.7731,7.7921,7.7636,7.7826,740400.0
2014-03-25 12:50:00,8.18,8.2,8.18,8.19,1404000.0,7.7826,7.8016,7.7826,7.7921,1404000.0
2014-03-25 13:00:00,8.19,8.19,8.18,8.19,685200.0,7.7921,7.7921,7.7826,7.7921,685200.0
2014-03-25 13:10:00,8.19,8.19,8.18,8.19,128400.0,7.7921,7.7921,7.7826,7.7921,128400.0
2014-03-25 13:20:00,8.2,8.25,8.2,8.24,1057200.0,7.8016,7.8492,7.8016,7.8397,1057200.0
2014-03-25 13:30:00,8.24,8.26,8.24,8.24,1156800.0,7.8397,7.8587,7.8397,7.8397,1156800.0
2014-03-25 13:40:00,8.24,8.25,8.23,8.24,549600.0,7.8397,7.8492,7.8302,7.8397,549600.0
2014-03-25 13:50:00,8.25,8.25,8.23,8.23,628800.0,7.8492,7.8492,7.8302,7.8302,628800.0
2014-03-25 14:00:00,8.24,8.25,8.24,8.25,384000.0,7.8397,7.8492,7.8397,7.8492,384000.0
2014-03-25 14:10:00,8.25,8.27,8.22,8.22,691200.0,7.8492,7.8682,7.8207,7.8207,691200.0
2014-03-25 14:20:00,8.22,8.23,8.22,8.22,410400.0,7.8207,7.8302,7.8207,7.8207,410400.0
2014-03-25 14:30:00,8.22,8.24,8.22,8.24,523200.0,7.8207,7.8397,7.8207,7.8397,523200.0
2014-03-25 14:40:00,8.23,8.23,8.21,8.21,177600.0,7.8302,7.8302,7.8112,7.8112,177600.0
2014-03-25 14:50:00,8.21,8.23,8.21,8.22,232800.0,7.8112,7.8302,7.8112,7.8207,232800.0
2014-03-25 15:00:00,8.21,8.22,8.21,8.22,376800.0,7.8112,7.8207,7.8112,7.8207,376800.0
2014-03-25 15:10:00,8.22,8.25,8.22,8.25,496800.0,7.8207,7.8492,7.8207,7.8492,496800.0
2014-03-25 15:20:00,8.25,8.26,8.23,8.24,580800.0,7.8492,7.8587,7.8302,7.8397,580800.0
2014-03-25 15:30:00,8.24,8.25,8.23,8.24,522000.0,7.8397,7.8492,7.8302,7.8397,522000.0
2014-03-25 15:40:00,8.24,8.26,8.23,8.24,514800.0,7.8397,7.8587,7.8302,7.8397,514800.0
2014-03-25 15:50:00,8.23,8.25,8.22,8.23,1134000.0,7.8302,7.8492,7.8207,7.8302,1134000.0
2014-03-26 09:30:00,8.33,8.37,8.31,8.33,1294800.0,7.9253,7.9634,7.9063,7.9253,1294800.0
2014-03-26 09:40:00,8.32,8.36,8.3,8.34,914400.0,7.9158,7.9539,7.8968,7.9348,914400.0
2014-03-26 09:50:00,8.33,8.33,8.3,8.31,520800.0,7.9253,7.9253,7.8968,7.9063,520800.0
2014-03-26 10:00:00,8.31,8.33,8.29,8.32,742800.0,7.9063,7.9253,7.8873,7.9158,742800.0
2014-03-26 10:10:00,8.31,8.34,8.3,8.3,480000.0,7.9063,7.9348,7.8968,7.8968,480000.0
2014-03-26 10:20:00,8.3,8.31,8.27,8.29,291600.0,7.8968,7.9063,7.8682,7.8873,291600.0
2014-03-26 10:30:00,8.29,8.31,8.28,8.31,340800.0,7.8873,7.9063,7.8778,7.9063,340800.0
2014-03-26 10:40:00,8.3,8.31,8.28,8.29,158400.0,7.8968,7.9063,7.8778,7.8873,158400.0
2014-03-26 10:50:00,8.29,8.3,8.26,8.26,369600.0,7.8873,7.8968,7.8587,7.8587,369600.0
2014-03-26 11:00:00,8.26,8.29,8.25,8.29,259200.0,7.8587,7.8873,7.8492,7.8873,259200.0
2014-03-26 11:10:00,8.29,8.3,8.28,8.29,223200.0,7.8873,7.8968,7.8778,7.8873,223200.0
2014-03-26 11:20:00,8.29,8.32,8.29,8.31,632400.0,7.8873,7.9158,7.8873,7.9063,632400.0
2014-03-26 11:30:00,8.31,8.31,8.3,8.3,127200.0,7.9063,7.9063,7.8968,7.8968,127200.0
2014-03-26 11:40:00,8.29,8.29,8.25,8.26,634800.0,7.8873,7.8873,7.8492,7.8587,634800.0
2014-03-26 11:50:00,8.26,8.28,8.25,8.28,403200.0,7.8587,7.8778,7.8492,7.8778,403200.0
2014-03-26 12:00:00,8.28,8.28,8.25,8.27,512400.0,7.8778,7.8778,7.8492,7.8682,512400.0
2014-03-26 12:10:00,8.28,8.28,8.26,8.26,319200.0,7.8778,7.8778,7.8587,7.8587,319200.0
2014-03-26 12:20:00,8.26,8.27,8.25,8.27,339600.0,7.8587,7.8682,7.8492,7.8682,339600.0
2014-03-26 12:30:00,8.26,8.3,8.25,8.28,576000.0,7.8587,7.8968,7.8492,7.8778,576000.0
2014-03-26 12:40:00,8.28,8.29,8.27,8.28,356400.0,7.8778,7.8873,7.8682,7.8778,356400.0
2014-03-26 12:50:00,8.28,8.29,8.28,8.29,217200.0,7.8778,7.8873,7.8778,7.8873,217200.0
2014-03-26 13:00:00,8.29,8.29,8.26,8.27,403200.0,7.8873,7.8873,7.8587,7.8682,403200.0
2014-03-26 13:10:00,8.27,8.28,8.26,8.27,166800.0,7.8682,7.8778,7.8587,7.8682,166800.0
2014-03-26 13:20:00,8.26,8.27,8.2,8.2,787200.0,7.8587,7.8682,7.8016,7.8016,787200.0
2014-03-26 13:30:00,8.19,8.2,8.16,8.19,1264800.0,7.7921,7.8016,7.7636,7.7921,1264800.0
2014-03-26 13:40:00,8.18,8.18,8.14,8.15,1268400.0,7.7826,7.7826,7.7446,7.7541,1268400.0
2014-03-26 13:50:00,8.15,8.18,8.13,8.18,948000.0,7.7541,7.7826,7.735,7.7826,948000.0
2014-03-26 14:00:00,8.17,8.18,8.15,8.18,784800.0,7.7731,7.7826,7.7541,7.7826,784800.0
2014-03-26 14:10:00,8.17,8.17,8.11,8.12,801600.0,7.7731,7.7731,7.716,7.7255,801600.0
2014-03-26 14:20:00,8.12,8.16,8.12,8.16,400800.0,7.7255,7.7636,7.7255,7.7636,400800.0
2014-03-26 14:30:00,8.15,8.15,8.13,8.13,141600.0,7.7541,7.7541,7.735,7.735,141600.0
2014-03-26 14:40:00,8.14,8.18,8.14,8.17,800400.0,7.7446,7.7826,7.7446,7.7731,800400.0
2014-03-26 14:50:00,8.17,8.2,8.17,8.19,544800.0,7.7731,7.8016,7.7731,7.7921,544800.0
2014-03-26 15:00:00,8.2,8.2,8.16,8.17,583200.0,7.8016,7.8016,7.7636,7.7731,583200.0
2014-03-26 15:10:00,8.17,8.17,8.14,8.15,379200.0,7.7731,7.7731,7.7446,7.7541,379200.0
2014-03-26 15:20:00,8.15,8.15,8.12,8.12,330000.0,7.7541,7.7541,7.7255,7.7255,330000.0
2014-03-26 15:30:00,8.12,8.15,8.12,8.13,434400.0,7.7255,7.7541,7.7255,7.735,434400.0
2014-03-26 15:40:00,8.13,8.13,8.09,8.09,1156800.0,7.735,7.735,7.697,7.697,1156800.0
2014-03-26 15:50:00,8.09,8.09,8.05,8.05,1932000.0,7.697,7.697,7.6589,7.6589,1932000.0
2014-03-27 09:30:00,8.03,8.05,7.94,7.95,2487600.0,7.6399,7.6589,7.5543,7.5638,2487600.0
2014-03-27 09:40:00,7.95,7.98,7.92,7.96,1700400.0,7.5638,7.5923,7.5352,7.5733,1700400.0
2014-03-27 09:50:00,7.95,8.0,7.95,8.0,1102800.0,7.5638,7.6114,7.5638,7.6114,1102800.0
2014-03-27 10:00:00,7.99,8.08,7.97,8.08,1212000.0,7.6018,7.6875,7.5828,7.6875,1212000.0
2014-03-27 10:10:00,8.08,8.08,8.04,8.07,916800.0,7.6875,7.6875,7.6494,7.678,916800.0
2014-03-27 10:20:00,8.08,8.1,8.06,8.08,986400.0,7.6875,7.7065,7.6684,7.6875,986400.0
2014-03-27 10:30:00,8.08,8.1,8.06,8.07,331200.0,7.6875,7.7065,7.6684,7.678,331200.0
2014-03-27 10:40:00,8.06,8.08,8.05,8.07,885600.0,7.6684,7.6875,7.6589,7.678,885600.0
2014-03-27 10:50:00,8.07,8.08,8.04,8.06,678000.0,7.678,7.6875,7.6494,7.6684,678000.0
2014-03-27 11:00:00,8.06,8.08,8.02,8.02,504000.0,7.6684,7.6875,7.6304,7.6304,504000.0
2014-03-27 11:10:00,8.02,8.04,8.01,8.04,760800.0,7.6304,7.6494,7.6209,7.6494,760800.0
2014-03-27 11:20:00,8.03,8.05,8.02,8.02,586800.0,7.6399,7.6589,7.6304,7.6304,586800.0
2014-03-27 11:30:00,8.02,8.02,7.96,7.98,978000.0,7.6304,7.6304,7.5733,7.5923,978000.0
2014-03-27 11:40:00,7.97,7.97,7.94,7.95,795600.0,7.5828,7.5828,7.5543,7.5638,795600.0
2014-03-27 11:50:00,7.95,7.99,7.93,7.97,655200.0,7.5638,7.6018,7.5448,7.5828,655200.0
2014-03-27 12:00:00,7.98,7.98,7.93,7.94,513600.0,7.5923,7.5923,7.5448,7.5543,513600.0
2014-03-27 12:10:00,7.94,8.0,7.93,7.98,696000.0,7.5543,7.6114,7.5448,7.5923,696000.0
2014-03-27 12:20:00,7.98,8.01,7.97,8.01,496800.0,7.5923,7.6209,7.5828,7.6209,496800.0
2014-03-27 12:30:00,8.01,8.03,8.0,8.01,643200.0,7.6209,7.6399,7.6114,7.6209,643200.0
2014-03-27 12:40:00,8.01,8.02,7.98,8.01,360000.0,7.6209,7.6304,7.5923,7.6209,360000.0
2014-03-27 12:50:00,8.01,8.01,7.98,8.01,141600.0,7.6209,7.6209,7.5923,7.6209,141600.0
2014-03-27 13:00:00,8.0,8.05,8.0,8.05,612000.0,7.6114,7.6589,7.6114,7.6589,612000.0
2014-03-27 13:10:00,8.03,8.04,8.01,8.02,284400.0,7.6399,7.6494,7.6209,7.6304,284400.0
2014-03-27 13:20:00,8.02,8.04,8.01,8.03,218400.0,7.6304,7.6494,7.6209,7.6399,218400.0
2014-03-27 13:30:00,8.03,8.04,7.99,7.99,332400.0,7.6399,7.6494,7.6018,7.6018,332400.0
2014-03-27 13:40:00,8.0,8.01,7.98,7.98,302400.0,7.6114,7.6209,7.5923,7.5923,302400.0
2014-03-27 13:50:00,7.98,8.0,7.98,8.0,200400.0,7.5923,7.6114,7.5923,7.6114,200400.0
2014-03-27 14:00:00,8.0,8.0,7.96,7.98,410400.0,7.6114,7.6114,7.5733,7.5923,410400.0
2014-03-27 14:10:00,7.98,8.0,7.96,7.97,274800.0,7.5923,7.6114,7.5733,7.5828,274800.0
2014-03-27 14:20:00,7.98,8.02,7.97,8.01,507600.0,7.5923,7.6304,7.5828,7.6209,507600.0
2014-03-27 14:30:00,8.02,8.02,7.97,7.98,550800.0,7.6304,7.6304,7.5828,7.5923,550800.0
2014-03-27 14:40:00,7.98,8.0,7.98,8.0,242400.0,7.5923,7.6114,7.5923,7.6114,242400.0
2014-03-27 14:50:00,8.0,8.0,7.98,7.99,220800.0,7.6114,7.6114,7.5923,7.6018,220800.0
2014-03-27 15:00:00,7.99,7.99,7.96,7.97,439200.0,7.6018,7.6018,7.5733,7.5828,439200.0
2014-03-27 15:10:00,7.98,8.0,7.97,7.97,690000.0,7.5923,7.6114,7.5828,7.5828,690000.0
2014-03-27 15:20:00,7.98,8.02,7.98,8.01,573600.0,7.5923,7.6304,7.5923,7.6209,573600.0
2014-03-27 15:30:00,8.01,8.04,8.0,8.04,630000.0,7.6209,7.6494,7.6114,7.6494,630000.0
2014-03-27 15:40:00,8.04,8.04,8.0,8.01,1393200.0,7.6494,7.6494,7.6114,7.6209,1393200.0
2014-03-27 15:50:00,8.01,8.04,8.0,8.01,2312400.0,7.6209,7.6494,7.6114,7.6209,2312400.0
2014-03-28 09:30:00,8.07,8.17,8.06,8.16,1430400.0,7.678,7.7731,7.6684,7.7636,1430400.0
2014-03-28 09:40:00,8.16,8.19,8.15,8.17,1051200.0,7.7636,7.7921,7.7541,7.7731,1051200.0
2014-03-28 09:50:00,8.18,8.19,8.16,8.18,789600.0,7.7826,7.7921,7.7636,7.7826,789600.0
2014-03-28 10:00:00,8.19,8.22,8.19,8.2,860400.0,7.7921,7.8207,7.7921,7.8016,860400.0
2014-03-28 10:10:00,8.2,8.22,8.19,8.2,429600.0,7.8016,7.8207,7.7921,7.8016,429600.0
2014-03-28 10:20:00,8.19,8.21,8.18,8.19,474000.0,7.7921,7.8112,7.7826,7.7921,474000.0
2014-03-28 10:30:00,8.19,8.21,8.18,8.21,546000.0,7.7921,7.8112,7.7826,7.8112,546000.0
2014-03-28 10:40:00,8.21,8.22,8.2,8.22,336000.0,7.8112,7.8207,7.8016,7.8207,336000.0
2014-03-28 10:50:00,8.22,8.24,8.22,8.23,859200.0,7.8207,7.8397,7.8207,7.8302,859200.0
2014-03-28 11:00:00,8.23,8.24,8.22,8.22,649200.0,7.8302,7.8397,7.8207,7.8207,649200.0
2014-03-28 11:10:00,8.23,8.23,8.21,8.22,523200.0,7.8302,7.8302,7.8112,7.8207,523200.0
2014-03-28 11:20:00,8.22,8.22,8.2,8.2,112800.0,7.8207,7.8207,7.8016,7.8016,112800.0
2014-03-28 11:30:00,8.2,8.21,8.19,8.19,342000.0,7.8016,7.8112,7.7921,7.7921,342000.0
2014-03-28 11:40:00,8.19,8.2,8.16,8.18,456000.0,7.7921,7.8016,7.7636,7.7826,456000.0
2014-03-28 11:50:00,8.18,8.2,8.17,8.2,360000.0,7.7826,7.8016,7.7731,7.8016,360000.0
2014-03-28 12:00:00,8.2,8.21,8.19,8.2,476400.0,7.8016,7.8112,7.7921,7.8016,476400.0
2014-03-28 12:10:00,8.21,8.21,8.19,8.2,100800.0,7.8112,7.8112,7.7921,7.8016,100800.0
2014-03-28 12:20:00,8.2,8.21,8.18,8.19,189600.0,7.8016,7.8112,7.7826,7.7921,189600.0
2014-03-28 12:30:00,8.19,8.21,8.19,8.19,196800.0,7.7921,7.8112,7.7921,7.7921,196800.0
2014-03-28 12:40:00,8.2,8.2,8.2,8.2,100800.0,7.8016,7.8016,7.8016,7.8016,100800.0
2014-03-28 12:50:00,8.19,8.2,8.18,8.18,180000.0,7.7921,7.8016,7.7826,7.7826,180000.0
2014-03-28 13:00:00,8.19,8.19,8.17,8.17,354000.0,7.7921,7.7921,7.7731,7.7731,354000.0
2014-03-28 13:10:00,8.17,8.17,8.14,8.14,433200.0,7.7731,7.7731,7.7446,7.7446,433200.0
2014-03-28 13:20:00,8.14,8.15,8.13,8.15,511200.0,7.7446,7.7541,7.735,7.7541,511200.0
2014-03-28 13:30:00,8.15,8.17,8.14,8.16,207600.0,7.7541,7.7731,7.7446,7.7636,207600.0
2014-03-28 13:40:00,8.16,8.17,8.15,8.15,148800.0,7.7636,7.7731,7.7541,7.7541,148800.0
2014-03-28 13:50:00,8.16,8.16,8.13,8.14,265200.0,7.7636,7.7636,7.735,7.7446,265200.0
2014-03-28 14:00:00,8.14,8.14,8.09,8.09,793200.0,7.7446,7.7446,7.697,7.697,793200.0
2014-03-28 14:10:00,8.1,8.1,8.06,8.06,1028400.0,7.7065,7.7065,7.6684,7.6684,1028400.0
2014-03-28 14:20:00,8.06,8.11,8.06,8.1,639600.0,7.6684,7.716,7.6684,7.7065,639600.0
2014-03-28 14:30:00,8.1,8.1,8.08,8.09,169200.0,7.7065,7.7065,7.6875,7.697,169200.0
2014-03-28 14:40:00,8.09,8.1,8.06,8.08,699600.0,7.697,7.7065,7.6684,7.6875,699600.0
2014-03-28 14:50:00,8.09,8.11,8.09,8.1,517200.0,7.697,7.716,7.697,7.7065,517200.0
2014-03-28 15:00:00,8.1,8.12,8.08,8.09,502800.0,7.7065,7.7255,7.6875,7.697,502800.0
2014-03-28 15:10:00,8.08,8.11,8.07,8.11,554400.0,7.6875,7.716,7.678,7.716,554400.0
2014-03-28 15:20:00,8.11,8.11,8.09,8.1,210000.0,7.716,7.716,7.697,7.7065,210000.0
2014-03-28 15:30:00,8.09,8.11,8.09,8.09,447600.0,7.697,7.716,7.697,7.697,447600.0
2014-03-28 15:40:00,8.09,8.11,8.08,8.09,792000.0,7.697,7.716,7.6875,7.697,792000.0
2014-03-28 15:50:00,8.1,8.12,8.09,8.12,1113600.0,7.7065,7.7255,7.697,7.7255,1113600.0
2014-03-31 09:30:00,8.27,8.31,8.27,8.3,1536000.0,7.8682,7.9063,7.8682,7.8968,1536000.0
2014-03-31 09:40:00,8.3,8.3,8.27,8.27,850800.0,7.8968,7.8968,7.8682,7.8682,850800.0
2014-03-31 09:50:00,8.28,8.33,8.28,8.32,1113600.0,7.8778,7.9253,7.8778,7.9158,1113600.0
2014-03-31 10:00:00,8.32,8.34,8.3,8.31,1076400.0,7.9158,7.9348,7.8968,7.9063,1076400.0
2014-03-31 10:10:00,8.31,8.33,8.29,8.3,609600.0,7.9063,7.9253,7.8873,7.8968,609600.0
2014-03-31 10:20:00,8.3,8.32,8.3,8.31,771600.0,7.8968,7.9158,7.8968,7.9063,771600.0
2014-03-31 10:30:00,8.32,8.33,8.3,8.3,494400.0,7.9158,7.9253,7.8968,7.8968,494400.0
2014-03-31 10:40:00,8.31,8.33,8.31,8.31,478800.0,7.9063,7.9253,7.9063,7.9063,478800.0
2014-03-31 10:50:00,8.32,8.33,8.3,8.31,380400.0,7.9158,7.9253,7.8968,7.9063,380400.0
2014-03-31 11:00:00,8.3,8.3,8.28,8.29,250800.0,7.8968,7.8968,7.8778,7.8873,250800.0
2014-03-31 11:10:00,8.29,8.29,8.28,8.28,238800.0,7.8873,7.8873,7.8778,7.8778,238800.0
2014-03-31 11:20:00,8.28,8.28,8.25,8.27,536400.0,7.8778,7.8778,7.8492,7.8682,536400.0
2014-03-31 11:30:00,8.28,8.28,8.26,8.26,380400.0,7.8778,7.8778,7.8587,7.8587,380400.0
2014-03-31 11:40:00,8.26,8.28,8.26,8.28,235200.0,7.8587,7.8778,7.8587,7.8778,235200.0
2014-03-31 11:50:00,8.28,8.3,8.28,8.29,273600.0,7.8778,7.8968,7.8778,7.8873,273600.0
2014-03-31 12:00:00,8.29,8.32,8.29,8.32,652800.0,7.8873,7.9158,7.8873,7.9158,652800.0
2014-03-31 12:10:00,8.32,8.34,8.31,8.33,799200.0,7.9158,7.9348,7.9063,7.9253,799200.0
2014-03-31 12:20:00,8.34,8.35,8.33,8.34,830400.0,7.9348,7.9444,7.9253,7.9348,830400.0
2014-03-31 12:30:00,8.34,8.36,8.33,8.33,692400.0,7.9348,7.9539,7.9253,7.9253,692400.0
2014-03-31 12:40:00,8.33,8.34,8.33,8.34,336000.0,7.9253,7.9348,7.9253,7.9348,336000.0
2014-03-31 12:50:00,8.34,8.34,8.33,8.34,186000.0,7.9348,7.9348,7.9253,7.9348,186000.0
2014-03-31 13:00:00,8.34,8.35,8.33,8.34,171600.0,7.9348,7.9444,7.9253,7.9348,171600.0
2014-03-31 13:10:00,8.34,8.34,8.33,8.33,205200.0,7.9348,7.9348,7.9253,7.9253,205200.0
2014-03-31 13:20:00,8.33,8.33,8.31,8.33,387600.0,7.9253,7.9253,7.9063,7.9253,387600.0
2014-03-31 13:30:00,8.33,8.33,8.31,8.31,99600.0,7.9253,7.9253,7.9063,7.9063,99600.0
2014-03-31 13:40:00,8.31,8.32,8.3,8.31,398400.0,7.9063,7.9158,7.8968,7.9063,398400.0
2014-03-31 13:50:00,8.3,8.3,8.28,8.29,594000.0,7.8968,7.8968,7.8778,7.8873,594000.0
2014-03-31 14:00:00,8.29,8.32,8.29,8.31,495600.0,7.8873,7.9158,7.8873,7.9063,495600.0
2014-03-31 14:10:00,8.31,8.33,8.31,8.31,726000.0,7.9063,7.9253,7.9063,7.9063,726000.0
2014-03-31 14:20:00,8.31,8.32,8.3,8.31,560400.0,7.9063,7.9158,7.8968,7.9063,560400.0
2014-03-31 14:30:00,8.31,8.32,8.3,8.32,343200.0,7.9063,7.9158,7.8968,7.9158,343200.0
2014-03-31 14:40:00,8.32,8.33,8.32,8.33,468000.0,7.9158,7.9253,7.9158,7.9253,468000.0
2014-03-31 14:50:00,8.33,8.34,8.33,8.33,445200.0,7.9253,7.9348,7.9253,7.9253,445200.0
2014-03-31 15:00:00,8.33,8.33,8.31,8.32,368400.0,7.9253,7.9253,7.9063,7.9158,368400.0
2014-03-31 15:10:00,8.32,8.32,8.31,8.31,199200.0,7.9158,7.9158,7.9063,7.9063,199200.0
2014-03-31 15:20:00,8.32,8.33,8.31,8.33,486000.0,7.9158,7.9253,7.9063,7.9253,486000.0
2014-03-31 15:30:00,8.33,8.35,8.32,8.34,783600.0,7.9253,7.9444,7.9158,7.9348,783600.0
2014-03-31 15:40:00,8.34,8.35,8.31,8.31,939600.0,7.9348,7.9444,7.9063,7.9063,939600.0
2014-03-31 15:50:00,8.31,8.33,8.3,8.32,2448000.0,7.9063,7.9253,7.8968,7.9158,2448000.0
2014-04-01 09:30:00,8.4,8.44,8.39,8.41,1635600.0,7.9919,8.03,7.9824,8.0014,1635600.0
2014-04-01 09:40:00,8.41,8.45,8.4,8.45,682800.0,8.0014,8.0395,7.9919,8.0395,682800.0
2014-04-01 09:50:00,8.45,8.45,8.44,8.45,474000.0,8.0395,8.0395,8.03,8.0395,474000.0
2014-04-01 10:00:00,8.45,8.48,8.44,8.48,1818000.0,8.0395,8.068,8.03,8.068,1818000.0
2014-04-01 10:10:00,8.48,8.48,8.45,8.46,675600.0,8.068,8.068,8.0395,8.049,675600.0
2014-04-01 10:20:00,8.46,8.47,8.45,8.46,498000.0,8.049,8.0585,8.0395,8.049,498000.0
2014-04-01 10:30:00,8.46,8.47,8.45,8.45,919200.0,8.049,8.0585,8.0395,8.0395,919200.0
2014-04-01 10:40:00,8.45,8.46,8.42,8.42,769200.0,8.0395,8.049,8.011,8.011,769200.0
2014-04-01 10:50:00,8.42,8.43,8.41,8.43,997200.0,8.011,8.0205,8.0014,8.0205,997200.0
2014-04-01 11:00:00,8.42,8.43,8.41,8.42,631200.0,8.011,8.0205,8.0014,8.011,631200.0
2014-04-01 11:10:00,8.42,8.43,8.4,8.41,493200.0,8.011,8.0205,7.9919,8.0014,493200.0
2014-04-01 11:20:00,8.41,8.42,8.4,8.41,244800.0,8.0014,8.011,7.9919,8.0014,244800.0
2014-04-01 11:30:00,8.41,8.44,8.41,8.43,822000.0,8.0014,8.03,8.0014,8.0205,822000.0
2014-04-01 11:40:00,8.43,8.43,8.42,8.42,408000.0,8.0205,8.0205,8.011,8.011,408000.0
2014-04-01 11:50:00,8.42,8.42,8.4,8.4,573600.0,8.011,8.011,7.9919,7.9919,573600.0
2014-04-01 12:00:00,8.4,8.4,8.38,8.4,1064400.0,7.9919,7.9919,7.9729,7.9919,1064400.0
2014-04-01 12:10:00,8.39,8.41,8.39,8.41,466800.0,7.9824,8.0014,7.9824,8.0014,466800.0
2014-04-01 12:20:00,8.41,8.42,8.41,8.41,217200.0,8.0014,8.011,8.0014,8.0014,217200.0
2014-04-01 12:30:00,8.42,8.42,8.41,8.42,217200.0,8.011,8.011,8.0014,8.011,217200.0
2014-04-01 12:40:00,8.42,8.43,8.42,8.42,159600.0,8.011,8.0205,8.011,8.011,159600.0
2014-04-01 12:50:00,8.42,8.42,8.41,8.41,86400.0,8.011,8.011,8.0014,8.0014,86400.0
2014-04-01 13:00:00,8.41,8.41,8.39,8.39,582000.0,8.0014,8.0014,7.9824,7.9824,582000.0
2014-04-01 13:10:00,8.4,8.41,8.4,8.4,178800.0,7.9919,8.0014,7.9919,7.9919,178800.0
2014-04-01 13:20:00,8.4,8.41,8.39,8.41,148800.0,7.9919,8.0014,7.9824,8.0014,148800.0
2014-04-01 13:30:00,8.41,8.41,8.4,8.41,129600.0,8.0014,8.0014,7.9919,8.0014,129600.0
2014-04-01 13:40:00,8.41,8.44,8.41,8.43,267600.0,8.0014,8.03,8.0014,8.0205,267600.0
2014-04-01 13:50:00,8.43,8.43,8.42,8.43,124800.0,8.0205,8.0205,8.011,8.0205,124800.0
2014-04-01 14:00:00,8.43,8.45,8.43,8.45,478800.0,8.0205,8.0395,8.0205,8.0395,478800.0
2014-04-01 14:10:00,8.45,8.45,8.44,8.45,304800.0,8.0395,8.0395,8.03,8.0395,304800.0
2014-04-01 14:20:00,8.45,8.45,8.45,8.45,118800.0,8.0395,8.0395,8.0395,8.0395,118800.0
2014-04-01 14:30:00,8.45,8.45,8.44,8.44,174000.0,8.0395,8.0395,8.03,8.03,174000.0
2014-04-01 14:40:00,8.44,8.45,8.44,8.44,82800.0,8.03,8.0395,8.03,8.03,82800.0
2014-04-01 14:50:00,8.44,8.46,8.44,8.45,96000.0,8.03,8.049,8.03,8.0395,96000.0
2014-04-01 15:00:00,8.45,8.45,8.44,8.44,183600.0,8.0395,8.0395,8.03,8.03,183600.0
2014-04-01 15:10:00,8.44,8.46,8.44,8.46,204000.0,8.03,8.049,8.03,8.049,204000.0
2014-04-01 15:20:00,8.46,8.47,8.46,8.47,535200.0,8.049,8.0585,8.049,8.0585,535200.0
2014-04-01 15:30:00,8.47,8.47,8.45,8.46,561600.0,8.0585,8.0585,8.0395,8.049,561600.0
2014-04-01 15:40:00,8.46,8.49,8.46,8.49,696000.0,8.049,8.0776,8.049,8.0776,696000.0
2014-04-01 15:50:00,8.49,8.5,8.48,8.49,1708800.0,8.0776,8.0871,8.068,8.0776,1708800.0
2014-04-02 09:30:00,8.52,8.52,8.47,8.48,1449600.0,8.1061,8.1061,8.0585,8.068,1449600.0
2014-04-02 09:40:00,8.49,8.53,8.49,8.52,1347600.0,8.0776,8.1156,8.0776,8.1061,1347600.0
2014-04-02 09:50:00,8.52,8.52,8.49,8.49,657600.0,8.1061,8.1061,8.0776,8.0776,657600.0
2014-04-02 10:00:00,8.49,8.53,8.49,8.52,794400.0,8.0776,8.1156,8.0776,8.1061,794400.0
2014-04-02 10:10:00,8.53,8.53,8.49,8.5,415200.0,8.1156,8.1156,8.0776,8.0871,415200.0
2014-04-02 10:20:00,8.5,8.54,8.5,8.54,565200.0,8.0871,8.1251,8.0871,8.1251,565200.0
2014-04-02 10:30:00,8.54,8.56,8.54,8.55,1335600.0,8.1251,8.1442,8.1251,8.1346,1335600.0
2014-04-02 10:40:00,8.55,8.56,8.55,8.55,313200.0,8.1346,8.1442,8.1346,8.1346,313200.0
2014-04-02 10:50:00,8.54,8.56,8.54,8.56,207600.0,8.1251,8.1442,8.1251,8.1442,207600.0
2014-04-02 11:00:00,8.56,8.57,8.55,8.56,261600.0,8.1442,8.1537,8.1346,8.1442,261600.0
2014-04-02 11:10:00,8.55,8.56,8.53,8.54,549600.0,8.1346,8.1442,8.1156,8.1251,549600.0
2014-04-02 11:20:00,8.54,8.56,8.54,8.55,267600.0,8.1251,8.1442,8.1251,8.1346,267600.0
2014-04-02 11:30:00,8.54,8.55,8.53,8.54,138000.0,8.1251,8.1346,8.1156,8.1251,138000.0
2014-04-02 11:40:00,8.54,8.55,8.54,8.54,120000.0,8.1251,8.1346,8.1251,8.1251,120000.0
2014-04-02 11:50:00,8.54,8.56,8.54,8.56,158400.0,8.1251,8.1442,8.1251,8.1442,158400.0
2014-04-02 12:00:00,8.56,8.56,8.54,8.54,310800.0,8.1442,8.1442,8.1251,8.1251,310800.0
2014-04-02 12:10:00,8.55,8.56,8.55,8.56,344400.0,8.1346,8.1442,8.1346,8.1442,344400.0
2014-04-02 12:20:00,8.55,8.57,8.55,8.56,248400.0,8.1346,8.1537,8.1346,8.1442,248400.0
2014-04-02 12:30:00,8.56,8.57,8.55,8.56,180000.0,8.1442,8.1537,8.1346,8.1442,180000.0
2014-04-02 12:40:00,8.56,8.56,8.55,8.55,192000.0,8.1442,8.1442,8.1346,8.1346,192000.0
2014-04-02 12:50:00,8.55,8.56,8.55,8.56,148800.0,8.1346,8.1442,8.1346,8.1442,148800.0
2014-04-02 13:00:00,8.56,8.56,8.54,8.54,112800.0,8.1442,8.1442,8.1251,8.1251,112800.0
2014-04-02 13:10:00,8.54,8.54,8.54,8.54,66000.0,8.1251,8.1251,8.1251,8.1251,66000.0
2014-04-02 13:20:00,8.54,8.54,8.52,8.53,350400.0,8.1251,8.1251,8.1061,8.1156,350400.0
2014-04-02 13:30:00,8.52,8.53,8.51,8.51,248400.0,8.1061,8.1156,8.0966,8.0966,248400.0
2014-04-02 13:40:00,8.51,8.52,8.5,8.5,195600.0,8.0966,8.1061,8.0871,8.0871,195600.0
2014-04-02 13:50:00,8.51,8.52,8.5,8.52,325200.0,8.0966,8.1061,8.0871,8.1061,325200.0
2014-04-02 14:00:00,8.52,8.53,8.51,8.53,336000.0,8.1061,8.1156,8.0966,8.1156,336000.0
2014-04-02 14:10:00,8.53,8.54,8.52,8.53,232800.0,8.1156,8.1251,8.1061,8.1156,232800.0
2014-04-02 14:20:00,8.53,8.54,8.51,8.52,102000.0,8.1156,8.1251,8.0966,8.1061,102000.0
2014-04-02 14:30:00,8.52,8.53,8.51,8.52,190800.0,8.1061,8.1156,8.0966,8.1061,190800.0
2014-04-02 14:40:00,8.52,8.52,8.52,8.52,168000.0,8.1061,8.1061,8.1061,8.1061,168000.0
2014-04-02 14:50:00,8.52,8.54,8.52,8.54,162000.0,8.1061,8.1251,8.1061,8.1251,162000.0
2014-04-02 15:00:00,8.55,8.55,8.54,8.54,208800.0,8.1346,8.1346,8.1251,8.1251,208800.0
2014-04-02 15:10:00,8.54,8.56,8.54,8.56,201600.0,8.1251,8.1442,8.1251,8.1442,201600.0
2014-04-02 15:20:00,8.55,8.59,8.54,8.59,583200.0,8.1346,8.1727,8.1251,8.1727,583200.0
2014-04-02 15:30:00,8.59,8.6,8.57,8.59,842400.0,8.1727,8.1822,8.1537,8.1727,842400.0
2014-04-02 15:40:00,8.59,8.6,8.57,8.58,1143600.0,8.1727,8.1822,8.1537,8.1632,1143600.0
2014-04-02 15:50:00,8.58,8.59,8.57,8.57,1450800.0,8.1632,8.1727,8.1537,8.1537,1450800.0
2014-04-03 09:30:00,8.61,8.62,8.58,8.6,949200.0,8.1917,8.2012,8.1632,8.1822,949200.0
2014-04-03 09:40:00,8.6,8.61,8.58,8.59,567600.0,8.1822,8.1917,8.1632,8.1727,567600.0
2014-04-03 09:50:00,8.58,8.6,8.57,8.6,248400.0,8.1632,8.1822,8.1537,8.1822,248400.0
2014-04-03 10:00:00,8.6,8.61,8.56,8.57,895200.0,8.1822,8.1917,8.1442,8.1537,895200.0
2014-04-03 10:10:00,8.57,8.58,8.57,8.58,181200.0,8.1537,8.1632,8.1537,8.1632,181200.0
2014-04-03 10:20:00,8.58,8.59,8.55,8.55,358800.0,8.1632,8.1727,8.1346,8.1346,358800.0
2014-04-03 10:30:00,8.55,8.56,8.52,8.52,830400.0,8.1346,8.1442,8.1061,8.1061,830400.0
2014-04-03 10:40:00,8.52,8.55,8.52,8.54,818400.0,8.1061,8.1346,8.1061,8.1251,818400.0
2014-04-03 10:50:00,8.54,8.56,8.52,8.56,388800.0,8.1251,8.1442,8.1061,8.1442,388800.0
2014-04-03 11:00:00,8.56,8.56,8.55,8.55,228000.0,8.1442,8.1442,8.1346,8.1346,228000.0
2014-04-03 11:10:00,8.55,8.56,8.54,8.55,190800.0,8.1346,8.1442,8.1251,8.1346,190800.0
2014-04-03 11:20:00,8.55,8.55,8.53,8.53,146400.0,8.1346,8.1346,8.1156,8.1156,146400.0
2014-04-03 11:30:00,8.53,8.54,8.51,8.54,412800.0,8.1156,8.1251,8.0966,8.1251,412800.0
2014-04-03 11:40:00,8.54,8.54,8.52,8.53,268800.0,8.1251,8.1251,8.1061,8.1156,268800.0
2014-04-03 11:50:00,8.53,8.53,8.52,8.52,62400.0,8.1156,8.1156,8.1061,8.1061,62400.0
2014-04-03 12:00:00,8.52,8.54,8.52,8.53,163200.0,8.1061,8.1251,8.1061,8.1156,163200.0
2014-04-03 12:10:00,8.53,8.54,8.5,8.51,314400.0,8.1156,8.1251,8.0871,8.0966,314400.0
2014-04-03 12:20:00,8.51,8.52,8.51,8.52,187200.0,8.0966,8.1061,8.0966,8.1061,187200.0
2014-04-03 12:30:00,8.52,8.52,8.49,8.49,655200.0,8.1061,8.1061,8.0776,8.0776,655200.0
2014-04-03 12:40:00,8.49,8.5,8.49,8.49,162000.0,8.0776,8.0871,8.0776,8.0776,162000.0
2014-04-03 12:50:00,8.49,8.51,8.49,8.5,265200.0,8.0776,8.0966,8.0776,8.0871,265200.0
2014-04-03 13:00:00,8.5,8.52,8.5,8.51,469200.0,8.0871,8.1061,8.0871,8.0966,469200.0
2014-04-03 13:10:00,8.51,8.52,8.5,8.52,166800.0,8.0966,8.1061,8.0871,8.1061,166800.0
2014-04-03 13:20:00,8.52,8.53,8.52,8.53,321600.0,8.1061,8.1156,8.1061,8.1156,321600.0
2014-04-03 13:30:00,8.53,8.54,8.52,8.53,278400.0,8.1156,8.1251,8.1061,8.1156,278400.0
2014-04-03 13:40:00,8.53,8.55,8.53,8.54,256800.0,8.1156,8.1346,8.1156,8.1251,256800.0
2014-04-03 13:50:00,8.54,8.54,8.52,8.53,170400.0,8.1251,8.1251,8.1061,8.1156,170400.0
2014-04-03 14:00:00,8.52,8.53,8.52,8.53,130800.0,8.1061,8.1156,8.1061,8.1156,130800.0
2014-04-03 14:10:00,8.53,8.53,8.52,8.52,54000.0,8.1156,8.1156,8.1061,8.1061,54000.0
2014-04-03 14:20:00,8.52,8.52,8.5,8.5,165600.0,8.1061,8.1061,8.0871,8.0871,165600.0
2014-04-03 14:30:00,8.5,8.5,8.46,8.46,814800.0,8.0871,8.0871,8.049,8.049,814800.0
2014-04-03 14:40:00,8.46,8.49,8.46,8.48,656400.0,8.049,8.0776,8.049,8.068,656400.0
2014-04-03 14:50:00,8.48,8.5,8.48,8.5,766800.0,8.068,8.0871,8.068,8.0871,766800.0
2014-04-03 15:00:00,8.5,8.51,8.5,8.51,339600.0,8.0871,8.0966,8.0871,8.0966,339600.0
2014-04-03 15:10:00,8.51,8.52,8.5,8.51,229200.0,8.0966,8.1061,8.0871,8.0966,229200.0
2014-04-03 15:20:00,8.51,8.54,8.5,8.54,432000.0,8.0966,8.1251,8.0871,8.1251,432000.0
2014-04-03 15:30:00,8.54,8.55,8.54,8.55,415200.0,8.1251,8.1346,8.1251,8.1346,415200.0
2014-04-03 15:40:00,8.55,8.56,8.55,8.56,750000.0,8.1346,8.1442,8.1346,8.1442,750000.0
2014-04-03 15:50:00,8.56,8.57,8.54,8.54,1612800.0,8.1442,8.1537,8.1251,8.1251,1612800.0
2014-04-04 09:30:00,8.67,8.68,8.62,8.63,2460000.0,8.2488,8.2583,8.2012,8.2108,2460000.0
2014-04-04 09:40:00,8.62,8.62,8.54,8.56,2316000.0,8.2012,8.2012,8.1251,8.1442,2316000.0
2014-04-04 09:50:00,8.56,8.6,8.54,8.58,1630800.0,8.1442,8.1822,8.1251,8.1632,1630800.0
2014-04-04 10:00:00,8.59,8.64,8.58,8.63,1305600.0,8.1727,8.2203,8.1632,8.2108,1305600.0
2014-04-04 10:10:00,8.64,8.66,8.61,8.63,922800.0,8.2203,8.2393,8.1917,8.2108,922800.0
2014-04-04 10:20:00,8.62,8.63,8.59,8.63,664800.0,8.2012,8.2108,8.1727,8.2108,664800.0
2014-04-04 10:30:00,8.62,8.66,8.62,8.62,1012800.0,8.2012,8.2393,8.2012,8.2012,1012800.0
2014-04-04 10:40:00,8.63,8.63,8.59,8.6,708000.0,8.2108,8.2108,8.1727,8.1822,708000.0
2014-04-04 10:50:00,8.6,8.62,8.58,8.59,496800.0,8.1822,8.2012,8.1632,8.1727,496800.0
2014-04-04 11:00:00,8.59,8.59,8.51,8.51,1155600.0,8.1727,8.1727,8.0966,8.0966,1155600.0
2014-04-04 11:10:00,8.51,8.54,8.5,8.51,646800.0,8.0966,8.1251,8.0871,8.0966,646800.0
2014-04-04 11:20:00,8.51,8.53,8.48,8.5,796800.0,8.0966,8.1156,8.068,8.0871,796800.0
2014-04-04 11:30:00,8.5,8.53,8.49,8.5,652800.0,8.0871,8.1156,8.0776,8.0871,652800.0
2014-04-04 11:40:00,8.49,8.49,8.41,8.43,1381200.0,8.0776,8.0776,8.0014,8.0205,1381200.0
2014-04-04 11:50:00,8.43,8.46,8.42,8.45,805200.0,8.0205,8.049,8.011,8.0395,805200.0
2014-04-04 12:00:00,8.45,8.45,8.37,8.38,1137600.0,8.0395,8.0395,7.9634,7.9729,1137600.0
2014-04-04 12:10:00,8.38,8.4,8.35,8.39,579600.0,7.9729,7.9919,7.9444,7.9824,579600.0
2014-04-04 12:20:00,8.39,8.42,8.39,8.4,255600.0,7.9824,8.011,7.9824,7.9919,255600.0
2014-04-04 12:30:00,8.4,8.42,8.39,8.4,276000.0,7.9919,8.011,7.9824,7.9919,276000.0
2014-04-04 12:40:00,8.4,8.4,8.34,8.36,429600.0,7.9919,7.9919,7.9348,7.9539,429600.0
2014-04-04 12:50:00,8.36,8.36,8.32,8.34,794400.0,7.9539,7.9539,7.9158,7.9348,794400.0
2014-04-04 13:00:00,8.34,8.36,8.31,8.35,626400.0,7.9348,7.9539,7.9063,7.9444,626400.0
2014-04-04 13:10:00,8.35,8.38,8.34,8.37,532800.0,7.9444,7.9729,7.9348,7.9634,532800.0
2014-04-04 13:20:00,8.37,8.37,8.33,8.33,432000.0,7.9634,7.9634,7.9253,7.9253,432000.0
2014-04-04 13:30:00,8.33,8.34,8.31,8.33,754800.0,7.9253,7.9348,7.9063,7.9253,754800.0
2014-04-04 13:40:00,8.33,8.33,8.3,8.31,756000.0,7.9253,7.9253,7.8968,7.9063,756000.0
2014-04-04 13:50:00,8.31,8.33,8.3,8.31,565200.0,7.9063,7.9253,7.8968,7.9063,565200.0
2014-04-04 14:00:00,8.31,8.33,8.27,8.28,1023600.0,7.9063,7.9253,7.8682,7.8778,1023600.0
2014-04-04 14:10:00,8.28,8.33,8.27,8.31,818400.0,7.8778,7.9253,7.8682,7.9063,818400.0
2014-04-04 14:20:00,8.31,8.31,8.27,8.27,816000.0,7.9063,7.9063,7.8682,7.8682,816000.0
2014-04-04 14:30:00,8.27,8.28,8.22,8.23,1078800.0,7.8682,7.8778,7.8207,7.8302,1078800.0
2014-04-04 14:40:00,8.23,8.24,8.19,8.22,1105200.0,7.8302,7.8397,7.7921,7.8207,1105200.0
2014-04-04 14:50:00,8.23,8.25,8.23,8.25,750000.0,7.8302,7.8492,7.8302,7.8492,750000.0
2014-04-04 15:00:00,8.25,8.25,8.21,8.22,1238400.0,7.8492,7.8492,7.8112,7.8207,1238400.0
2014-04-04 15:10:00,8.22,8.28,8.22,8.27,676800.0,7.8207,7.8778,7.8207,7.8682,676800.0
2014-04-04 15:20:00,8.28,8.3,8.26,8.28,1106400.0,7.8778,7.8968,7.8587,7.8778,1106400.0
2014-04-04 15:30:00,8.28,8.29,8.25,8.25,1082400.0,7.8778,7.8873,7.8492,7.8492,1082400.0
2014-04-04 15:40:00,8.25,8.27,8.23,8.26,1177200.0,7.8492,7.8682,7.8302,7.8587,1177200.0
2014-04-04 15:50:00,8.26,8.26,8.22,8.24,2168400.0,7.8587,7.8587,7.8207,7.8397,2168400.0
2014-04-07 09:30:00,8.17,8.19,8.12,8.12,2062800.0,7.7731,7.7921,7.7255,7.7255,2062800.0
2014-04-07 09:40:00,8.12,8.14,8.08,8.1,1677600.0,7.7255,7.7446,7.6875,7.7065,1677600.0
2014-04-07 09:50:00,8.1,8.18,8.1,8.18,1508400.0,7.7065,7.7826,7.7065,7.7826,1508400.0
2014-04-07 10:00:00,8.18,8.18,8.14,8.17,1372800.0,7.7826,7.7826,7.7446,7.7731,1372800.0
2014-04-07 10:10:00,8.18,8.21,8.16,8.17,1114800.0,7.7826,7.8112,7.7636,7.7731,1114800.0
2014-04-07 10:20:00,8.18,8.18,8.13,8.14,643200.0,7.7826,7.7826,7.735,7.7446,643200.0
2014-04-07 10:30:00,8.13,8.16,8.1,8.11,1804800.0,7.735,7.7636,7.7065,7.716,1804800.0
2014-04-07 10:40:00,8.11,8.12,8.08,8.08,879600.0,7.716,7.7255,7.6875,7.6875,879600.0
2014-04-07 10:50:00,8.09,8.1,8.07,8.09,972000.0,7.697,7.7065,7.678,7.697,972000.0
2014-04-07 11:00:00,8.09,8.12,8.07,8.1,1126800.0,7.697,7.7255,7.678,7.7065,1126800.0
2014-04-07 11:10:00,8.1,8.11,8.09,8.1,572400.0,7.7065,7.716,7.697,7.7065,572400.0
2014-04-07 11:20:00,8.1,8.1,8.06,8.08,910800.0,7.7065,7.7065,7.6684,7.6875,910800.0
2014-04-07 11:30:00,8.07,8.11,8.07,8.08,787200.0,7.678,7.716,7.678,7.6875,787200.0
2014-04-07 11:40:00,8.08,8.08,8.06,8.06,1160400.0,7.6875,7.6875,7.6684,7.6684,1160400.0
2014-04-07 11:50:00,8.06,8.06,8.02,8.02,1723200.0,7.6684,7.6684,7.6304,7.6304,1723200.0
2014-04-07 12:00:00,8.02,8.04,8.0,8.0,561600.0,7.6304,7.6494,7.6114,7.6114,561600.0
2014-04-07 12:10:00,8.0,8.01,7.97,7.97,2214000.0,7.6114,7.6209,7.5828,7.5828,2214000.0
2014-04-07 12:20:00,7.96,8.0,7.96,7.98,862800.0,7.5733,7.6114,7.5733,7.5923,862800.0
2014-04-07 12:30:00,7.98,8.02,7.98,8.01,782400.0,7.5923,7.6304,7.5923,7.6209,782400.0
2014-04-07 12:40:00,8.01,8.02,7.99,7.99,499200.0,7.6209,7.6304,7.6018,7.6018,499200.0
2014-04-07 12:50:00,7.99,8.02,7.99,8.01,529200.0,7.6018,7.6304,7.6018,7.6209,529200.0
2014-04-07 13:00:00,8.01,8.02,7.96,7.96,678000.0,7.6209,7.6304,7.5733,7.5733,678000.0
2014-04-07 13:10:00,7.97,7.97,7.95,7.96,474000.0,7.5828,7.5828,7.5638,7.5733,474000.0
2014-04-07 13:20:00,7.96,8.0,7.96,7.96,625200.0,7.5733,7.6114,7.5733,7.5733,625200.0
2014-04-07 13:30:00,7.96,7.97,7.93,7.94,1173600.0,7.5733,7.5828,7.5448,7.5543,1173600.0
2014-04-07 13:40:00,7.93,7.96,7.93,7.95,669600.0,7.5448,7.5733,7.5448,7.5638,669600.0
2014-04-07 13:50:00,7.95,7.96,7.94,7.94,486000.0,7.5638,7.5733,7.5543,7.5543,486000.0
2014-04-07 14:00:00,7.94,7.97,7.93,7.96,915600.0,7.5543,7.5828,7.5448,7.5733,915600.0
2014-04-07 14:10:00,7.96,7.96,7.92,7.93,439200.0,7.5733,7.5733,7.5352,7.5448,439200.0
2014-04-07 14:20:00,7.93,7.93,7.91,7.93,1958400.0,7.5448,7.5448,7.5257,7.5448,1958400.0
2014-04-07 14:30:00,7.93,7.94,7.91,7.93,770400.0,7.5448,7.5543,7.5257,7.5448,770400.0
2014-04-07 14:40:00,7.94,7.98,7.93,7.98,1484400.0,7.5543,7.5923,7.5448,7.5923,1484400.0
2014-04-07 14:50:00,7.98,8.03,7.98,8.01,951600.0,7.5923,7.6399,7.5923,7.6209,951600.0
2014-04-07 15:00:00,8.0,8.01,7.99,8.01,642000.0,7.6114,7.6209,7.6018,7.6209,642000.0
2014-04-07 15:10:00,8.01,8.05,8.0,8.05,901200.0,7.6209,7.6589,7.6114,7.6589,901200.0
2014-04-07 15:20:00,8.05,8.06,8.03,8.06,622800.0,7.6589,7.6684,7.6399,7.6684,622800.0
2014-04-07 15:30:00,8.06,8.06,8.02,8.02,1020000.0,7.6684,7.6684,7.6304,7.6304,1020000.0
2014-04-07 15:40:00,8.02,8.02,7.98,7.99,729600.0,7.6304,7.6304,7.5923,7.6018,729600.0
2014-04-07 15:50:00,7.99,7.99,7.95,7.96,2906400.0,7.6018,7.6018,7.5638,7.5733,2906400.0
2014-04-08 09:30:00,7.94,8.0,7.92,8.0,2251200.0,7.5543,7.6114,7.5352,7.6114,2251200.0
2014-04-08 09:40:00,8.0,8.01,7.97,7.97,800400.0,7.6114,7.6209,7.5828,7.5828,800400.0
2014-04-08 09:50:00,7.96,7.98,7.93,7.94,945600.0,7.5733,7.5923,7.5448,7.5543,945600.0
2014-04-08 10:00:00,7.94,7.98,7.94,7.97,441600.0,7.5543,7.5923,7.5543,7.5828,441600.0
2014-04-08 10:10:00,7.97,7.97,7.94,7.94,643200.0,7.5828,7.5828,7.5543,7.5543,643200.0
2014-04-08 10:20:00,7.94,7.94,7.86,7.86,2055600.0,7.5543,7.5543,7.4782,7.4782,2055600.0
2014-04-08 10:30:00,7.87,7.94,7.86,7.94,1348800.0,7.4877,7.5543,7.4782,7.5543,1348800.0
2014-04-08 10:40:00,7.94,7.97,7.93,7.95,781200.0,7.5543,7.5828,7.5448,7.5638,781200.0
2014-04-08 10:50:00,7.95,8.0,7.95,7.99,595200.0,7.5638,7.6114,7.5638,7.6018,595200.0
2014-04-08 11:00:00,7.99,8.04,7.99,8.04,1011600.0,7.6018,7.6494,7.6018,7.6494,1011600.0
2014-04-08 11:10:00,8.03,8.07,8.01,8.06,667200.0,7.6399,7.678,7.6209,7.6684,667200.0
2014-04-08 11:20:00,8.05,8.07,8.04,8.04,612000.0,7.6589,7.678,7.6494,7.6494,612000.0
2014-04-08 11:30:00,8.04,8.05,8.01,8.03,685200.0,7.6494,7.6589,7.6209,7.6399,685200.0
2014-04-08 11:40:00,8.03,8.03,8.0,8.01,373200.0,7.6399,7.6399,7.6114,7.6209,373200.0
2014-04-08 11:50:00,8.01,8.05,8.01,8.05,400800.0,7.6209,7.6589,7.6209,7.6589,400800.0
2014-04-08 12:00:00,8.05,8.05,8.02,8.04,366000.0,7.6589,7.6589,7.6304,7.6494,366000.0
2014-04-08 12:10:00,8.04,8.06,8.03,8.06,306000.0,7.6494,7.6684,7.6399,7.6684,306000.0
2014-04-08 12:20:00,8.06,8.06,8.04,8.06,219600.0,7.6684,7.6684,7.6494,7.6684,219600.0
2014-04-08 12:30:00,8.06,8.06,8.05,8.05,260400.0,7.6684,7.6684,7.6589,7.6589,260400.0
2014-04-08 12:40:00,8.05,8.05,8.02,8.03,369600.0,7.6589,7.6589,7.6304,7.6399,369600.0
2014-04-08 12:50:00,8.03,8.03,8.01,8.01,194400.0,7.6399,7.6399,7.6209,7.6209,194400.0
2014-04-08 13:00:00,8.02,8.03,8.02,8.02,93600.0,7.6304,7.6399,7.6304,7.6304,93600.0
2014-04-08 13:10:00,8.03,8.06,8.03,8.06,303600.0,7.6399,7.6684,7.6399,7.6684,303600.0
2014-04-08 13:20:00,8.05,8.1,8.05,8.08,1092000.0,7.6589,7.7065,7.6589,7.6875,1092000.0
2014-04-08 13:30:00,8.08,8.09,8.06,8.08,265200.0,7.6875,7.697,7.6684,7.6875,265200.0
2014-04-08 13:40:00,8.08,8.08,8.05,8.06,361200.0,7.6875,7.6875,7.6589,7.6684,361200.0
2014-04-08 13:50:00,8.05,8.08,8.05,8.08,243600.0,7.6589,7.6875,7.6589,7.6875,243600.0
2014-04-08 14:00:00,8.08,8.08,8.03,8.04,484800.0,7.6875,7.6875,7.6399,7.6494,484800.0
2014-04-08 14:10:00,8.03,8.05,8.01,8.02,476400.0,7.6399,7.6589,7.6209,7.6304,476400.0
2014-04-08 14:20:00,8.02,8.03,8.01,8.02,828000.0,7.6304,7.6399,7.6209,7.6304,828000.0
2014-04-08 14:30:00,8.02,8.03,8.01,8.01,332400.0,7.6304,7.6399,7.6209,7.6209,332400.0
2014-04-08 14:40:00,8.01,8.03,8.0,8.02,606000.0,7.6209,7.6399,7.6114,7.6304,606000.0
2014-04-08 14:50:00,8.02,8.04,8.02,8.03,525600.0,7.6304,7.6494,7.6304,7.6399,525600.0
2014-04-08 15:00:00,8.03,8.03,8.01,8.02,247200.0,7.6399,7.6399,7.6209,7.6304,247200.0
2014-04-08 15:10:00,8.02,8.04,8.0,8.04,310800.0,7.6304,7.6494,7.6114,7.6494,310800.0
2014-04-08 15:20:00,8.03,8.06,8.03,8.06,616800.0,7.6399,7.6684,7.6399,7.6684,616800.0
2014-04-08 15:30:00,8.05,8.07,8.05,8.07,399600.0,7.6589,7.678,7.6589,7.678,399600.0
2014-04-08 15:40:00,8.07,8.08,8.06,8.07,758400.0,7.678,7.6875,7.6684,7.678,758400.0
2014-04-08 15:50:00,8.06,8.07,8.04,8.05,1446000.0,7.6684,7.678,7.6494,7.6589,1446000.0
2014-04-09 09:30:00,8.12,8.13,8.1,8.12,1024800.0,7.7255,7.735,7.7065,7.7255,1024800.0
2014-04-09 09:40:00,8.12,8.12,8.08,8.08,540000.0,7.7255,7.7255,7.6875,7.6875,540000.0
2014-04-09 09:50:00,8.08,8.11,8.06,8.08,514800.0,7.6875,7.716,7.6684,7.6875,514800.0
2014-04-09 10:00:00,8.08,8.1,8.07,8.07,369600.0,7.6875,7.7065,7.678,7.678,369600.0
2014-04-09 10:10:00,8.07,8.1,8.05,8.09,811200.0,7.678,7.7065,7.6589,7.697,811200.0
2014-04-09 10:20:00,8.11,8.13,8.1,8.11,393600.0,7.716,7.735,7.7065,7.716,393600.0
2014-04-09 10:30:00,8.11,8.14,8.11,8.12,609600.0,7.716,7.7446,7.716,7.7255,609600.0
2014-04-09 10:40:00,8.12,8.13,8.09,8.1,715200.0,7.7255,7.735,7.697,7.7065,715200.0
2014-04-09 10:50:00,8.1,8.11,8.09,8.1,501600.0,7.7065,7.716,7.697,7.7065,501600.0
2014-04-09 11:00:00,8.09,8.1,8.08,8.09,176400.0,7.697,7.7065,7.6875,7.697,176400.0
2014-04-09 11:10:00,8.09,8.12,8.09,8.12,402000.0,7.697,7.7255,7.697,7.7255,402000.0
2014-04-09 11:20:00,8.11,8.11,8.09,8.1,200400.0,7.716,7.716,7.697,7.7065,200400.0
2014-04-09 11:30:00,8.09,8.12,8.09,8.12,122400.0,7.697,7.7255,7.697,7.7255,122400.0
2014-04-09 11:40:00,8.12,8.13,8.11,8.13,114000.0,7.7255,7.735,7.716,7.735,114000.0
2014-04-09 11:50:00,8.13,8.14,8.13,8.13,396000.0,7.735,7.7446,7.735,7.735,396000.0
2014-04-09 12:00:00,8.13,8.14,8.12,8.13,262800.0,7.735,7.7446,7.7255,7.735,262800.0
2014-04-09 12:10:00,8.13,8.13,8.13,8.13,145200.0,7.735,7.735,7.735,7.735,145200.0
2014-04-09 12:20:00,8.14,8.17,8.14,8.16,730800.0,7.7446,7.7731,7.7446,7.7636,730800.0
2014-04-09 12:30:00,8.16,8.17,8.16,8.16,355200.0,7.7636,7.7731,7.7636,7.7636,355200.0
2014-04-09 12:40:00,8.16,8.17,8.16,8.17,105600.0,7.7636,7.7731,7.7636,7.7731,105600.0
2014-04-09 12:50:00,8.17,8.17,8.15,8.15,235200.0,7.7731,7.7731,7.7541,7.7541,235200.0
2014-04-09 13:00:00,8.16,8.17,8.15,8.15,55200.0,7.7636,7.7731,7.7541,7.7541,55200.0
2014-04-09 13:10:00,8.15,8.16,8.15,8.15,56400.0,7.7541,7.7636,7.7541,7.7541,56400.0
2014-04-09 13:20:00,8.16,8.16,8.15,8.15,45600.0,7.7636,7.7636,7.7541,7.7541,45600.0
2014-04-09 13:30:00,8.14,8.14,8.13,8.14,176400.0,7.7446,7.7446,7.735,7.7446,176400.0
2014-04-09 13:40:00,8.14,8.15,8.13,8.14,98400.0,7.7446,7.7541,7.735,7.7446,98400.0
2014-04-09 13:50:00,8.15,8.16,8.14,8.14,219600.0,7.7541,7.7636,7.7446,7.7446,219600.0
2014-04-09 14:00:00,8.15,8.24,8.15,8.23,1476000.0,7.7541,7.8397,7.7541,7.8302,1476000.0
2014-04-09 14:10:00,8.23,8.26,8.22,8.26,2810400.0,7.8302,7.8587,7.8207,7.8587,2810400.0
2014-04-09 14:20:00,8.26,8.29,8.26,8.28,940800.0,7.8587,7.8873,7.8587,7.8778,940800.0
2014-04-09 14:30:00,8.28,8.29,8.27,8.27,447600.0,7.8778,7.8873,7.8682,7.8682,447600.0
2014-04-09 14:40:00,8.27,8.28,8.26,8.27,1496400.0,7.8682,7.8778,7.8587,7.8682,1496400.0
2014-04-09 14:50:00,8.26,8.27,8.24,8.25,564000.0,7.8587,7.8682,7.8397,7.8492,564000.0
2014-04-09 15:00:00,8.25,8.27,8.24,8.27,572400.0,7.8492,7.8682,7.8397,7.8682,572400.0
2014-04-09 15:10:00,8.27,8.28,8.26,8.28,562800.0,7.8682,7.8778,7.8587,7.8778,562800.0
2014-04-09 15:20:00,8.28,8.29,8.27,8.27,396000.0,7.8778,7.8873,7.8682,7.8682,396000.0
2014-04-09 15:30:00,8.28,8.31,8.27,8.31,585600.0,7.8778,7.9063,7.8682,7.9063,585600.0
2014-04-09 15:40:00,8.3,8.32,8.3,8.32,544800.0,7.8968,7.9158,7.8968,7.9158,544800.0
2014-04-09 15:50:00,8.32,8.32,8.3,8.32,1102800.0,7.9158,7.9158,7.8968,7.9158,1102800.0
2014-04-10 09:30:00,8.31,8.31,8.26,8.29,891600.0,7.9063,7.9063,7.8587,7.8873,891600.0
2014-04-10 09:40:00,8.3,8.33,8.29,8.29,884400.0,7.8968,7.9253,7.8873,7.8873,884400.0
2014-04-10 09:50:00,8.28,8.29,8.25,8.27,566400.0,7.8778,7.8873,7.8492,7.8682,566400.0
2014-04-10 10:00:00,8.26,8.28,8.25,8.28,336000.0,7.8587,7.8778,7.8492,7.8778,336000.0
2014-04-10 10:10:00,8.28,8.29,8.23,8.23,895200.0,7.8778,7.8873,7.8302,7.8302,895200.0
2014-04-10 10:20:00,8.24,8.28,8.24,8.28,422400.0,7.8397,7.8778,7.8397,7.8778,422400.0
2014-04-10 10:30:00,8.27,8.28,8.25,8.26,807600.0,7.8682,7.8778,7.8492,7.8587,807600.0
2014-04-10 10:40:00,8.26,8.26,8.21,8.22,578400.0,7.8587,7.8587,7.8112,7.8207,578400.0
2014-04-10 10:50:00,8.21,8.22,8.18,8.18,1074000.0,7.8112,7.8207,7.7826,7.7826,1074000.0
2014-04-10 11:00:00,8.18,8.18,8.13,8.14,780000.0,7.7826,7.7826,7.735,7.7446,780000.0
2014-04-10 11:10:00,8.14,8.17,8.12,8.15,576000.0,7.7446,7.7731,7.7255,7.7541,576000.0
2014-04-10 11:20:00,8.15,8.16,8.09,8.09,630000.0,7.7541,7.7636,7.697,7.697,630000.0
2014-04-10 11:30:00,8.09,8.13,8.09,8.12,480000.0,7.697,7.735,7.697,7.7255,480000.0
2014-04-10 11:40:00,8.12,8.14,8.11,8.12,472800.0,7.7255,7.7446,7.716,7.7255,472800.0
2014-04-10 11:50:00,8.12,8.13,8.09,8.1,297600.0,7.7255,7.735,7.697,7.7065,297600.0
2014-04-10 12:00:00,8.09,8.11,8.02,8.03,1593600.0,7.697,7.716,7.6304,7.6399,1593600.0
2014-04-10 12:10:00,8.02,8.04,7.99,8.03,1126800.0,7.6304,7.6494,7.6018,7.6399,1126800.0
2014-04-10 12:20:00,8.03,8.04,8.01,8.01,428400.0,7.6399,7.6494,7.6209,7.6209,428400.0
2014-04-10 12:30:00,8.01,8.03,8.01,8.01,301200.0,7.6209,7.6399,7.6209,7.6209,301200.0
2014-04-10 12:40:00,8.02,8.02,7.98,7.99,1596000.0,7.6304,7.6304,7.5923,7.6018,1596000.0
2014-04-10 12:50:00,7.99,8.0,7.96,7.96,788400.0,7.6018,7.6114,7.5733,7.5733,788400.0
2014-04-10 13:00:00,7.96,7.99,7.95,7.98,502800.0,7.5733,7.6018,7.5638,7.5923,502800.0
2014-04-10 13:10:00,7.98,7.99,7.91,7.92,1480800.0,7.5923,7.6018,7.5257,7.5352,1480800.0
2014-04-10 13:20:00,7.92,7.92,7.89,7.92,1278000.0,7.5352,7.5352,7.5067,7.5352,1278000.0
2014-04-10 13:30:00,7.92,7.93,7.91,7.93,409200.0,7.5352,7.5448,7.5257,7.5448,409200.0
2014-04-10 13:40:00,7.92,7.93,7.91,7.93,446400.0,7.5352,7.5448,7.5257,7.5448,446400.0
2014-04-10 13:50:00,7.93,7.96,7.91,7.96,685200.0,7.5448,7.5733,7.5257,7.5733,685200.0
2014-04-10 14:00:00,7.96,7.98,7.95,7.97,555600.0,7.5733,7.5923,7.5638,7.5828,555600.0
2014-04-10 14:10:00,7.97,7.99,7.96,7.97,313200.0,7.5828,7.6018,7.5733,7.5828,313200.0
2014-04-10 14:20:00,7.97,7.98,7.93,7.93,501600.0,7.5828,7.5923,7.5448,7.5448,501600.0
2014-04-10 14:30:00,7.93,7.93,7.89,7.92,1240800.0,7.5448,7.5448,7.5067,7.5352,1240800.0
2014-04-10 14:40:00,7.92,7.93,7.87,7.88,1022400.0,7.5352,7.5448,7.4877,7.4972,1022400.0
2014-04-10 14:50:00,7.88,7.9,7.86,7.87,1035600.0,7.4972,7.5162,7.4782,7.4877,1035600.0
2014-04-10 15:00:00,7.87,7.88,7.77,7.77,3474000.0,7.4877,7.4972,7.3925,7.3925,3474000.0
2014-04-10 15:10:00,7.77,7.84,7.76,7.84,1104000.0,7.3925,7.4591,7.383,7.4591,1104000.0
2014-04-10 15:20:00,7.84,7.84,7.79,7.81,1165200.0,7.4591,7.4591,7.4116,7.4306,1165200.0
2014-04-10 15:30:00,7.8,7.85,7.79,7.84,936000.0,7.4211,7.4686,7.4116,7.4591,936000.0
2014-04-10 15:40:00,7.84,7.88,7.82,7.88,1274400.0,7.4591,7.4972,7.4401,7.4972,1274400.0
2014-04-10 15:50:00,7.88,7.88,7.79,7.79,1818000.0,7.4972,7.4972,7.4116,7.4116,1818000.0
2014-04-11 09:30:00,7.66,7.69,7.62,7.68,3354000.0,7.2879,7.3164,7.2498,7.3069,3354000.0
2014-04-11 09:40:00,7.69,7.72,7.68,7.71,1443600.0,7.3164,7.345,7.3069,7.3354,1443600.0
2014-04-11 09:50:00,7.71,7.77,7.71,7.73,1329600.0,7.3354,7.3925,7.3354,7.3545,1329600.0
2014-04-11 10:00:00,7.73,7.74,7.66,7.68,1230000.0,7.3545,7.364,7.2879,7.3069,1230000.0
2014-04-11 10:10:00,7.68,7.69,7.62,7.63,1260000.0,7.3069,7.3164,7.2498,7.2593,1260000.0
2014-04-11 10:20:00,7.63,7.7,7.63,7.69,1017600.0,7.2593,7.3259,7.2593,7.3164,1017600.0
2014-04-11 10:30:00,7.68,7.73,7.68,7.7,825600.0,7.3069,7.3545,7.3069,7.3259,825600.0
2014-04-11 10:40:00,7.7,7.74,7.7,7.73,697200.0,7.3259,7.364,7.3259,7.3545,697200.0
2014-04-11 10:50:00,7.73,7.81,7.72,7.78,1267200.0,7.3545,7.4306,7.345,7.402,1267200.0
2014-04-11 11:00:00,7.78,7.79,7.75,7.75,675600.0,7.402,7.4116,7.3735,7.3735,675600.0
2014-04-11 11:10:00,7.75,7.82,7.75,7.81,590400.0,7.3735,7.4401,7.3735,7.4306,590400.0
2014-04-11 11:20:00,7.81,7.81,7.76,7.77,292800.0,7.4306,7.4306,7.383,7.3925,292800.0
2014-04-11 11:30:00,7.77,7.78,7.73,7.74,789600.0,7.3925,7.402,7.3545,7.364,789600.0
2014-04-11 11:40:00,7.74,7.75,7.7,7.71,550800.0,7.364,7.3735,7.3259,7.3354,550800.0
2014-04-11 11:50:00,7.71,7.73,7.7,7.73,500400.0,7.3354,7.3545,7.3259,7.3545,500400.0
2014-04-11 12:00:00,7.73,7.76,7.73,7.73,553200.0,7.3545,7.383,7.3545,7.3545,553200.0
2014-04-11 12:10:00,7.73,7.73,7.69,7.72,541200.0,7.3545,7.3545,7.3164,7.345,541200.0
2014-04-11 12:20:00,7.71,7.72,7.7,7.71,331200.0,7.3354,7.345,7.3259,7.3354,331200.0
2014-04-11 12:30:00,7.71,7.72,7.7,7.72,159600.0,7.3354,7.345,7.3259,7.345,159600.0
2014-04-11 12:40:00,7.72,7.74,7.72,7.73,463200.0,7.345,7.364,7.345,7.3545,463200.0
2014-04-11 12:50:00,7.72,7.73,7.7,7.72,363600.0,7.345,7.3545,7.3259,7.345,363600.0
2014-04-11 13:00:00,7.72,7.72,7.66,7.67,1311600.0,7.345,7.345,7.2879,7.2974,1311600.0
2014-04-11 13:10:00,7.67,7.69,7.66,7.67,404400.0,7.2974,7.3164,7.2879,7.2974,404400.0
2014-04-11 13:20:00,7.66,7.68,7.65,7.66,494400.0,7.2879,7.3069,7.2784,7.2879,494400.0
2014-04-11 13:30:00,7.65,7.67,7.64,7.66,519600.0,7.2784,7.2974,7.2688,7.2879,519600.0
2014-04-11 13:40:00,7.67,7.7,7.67,7.69,439200.0,7.2974,7.3259,7.2974,7.3164,439200.0
2014-04-11 13:50:00,7.69,7.69,7.65,7.65,217200.0,7.3164,7.3164,7.2784,7.2784,217200.0
2014-04-11 14:00:00,7.65,7.68,7.65,7.67,393600.0,7.2784,7.3069,7.2784,7.2974,393600.0
2014-04-11 14:10:00,7.66,7.66,7.62,7.63,589200.0,7.2879,7.2879,7.2498,7.2593,589200.0
2014-04-11 14:20:00,7.63,7.64,7.6,7.61,502800.0,7.2593,7.2688,7.2308,7.2403,502800.0
2014-04-11 14:30:00,7.61,7.63,7.59,7.6,512400.0,7.2403,7.2593,7.2213,7.2308,512400.0
2014-04-11 14:40:00,7.59,7.61,7.56,7.56,1174800.0,7.2213,7.2403,7.1927,7.1927,1174800.0
2014-04-11 14:50:00,7.56,7.62,7.56,7.61,802800.0,7.1927,7.2498,7.1927,7.2403,802800.0
2014-04-11 15:00:00,7.6,7.62,7.57,7.62,651600.0,7.2308,7.2498,7.2022,7.2498,651600.0
2014-04-11 15:10:00,7.61,7.62,7.6,7.61,356400.0,7.2403,7.2498,7.2308,7.2403,356400.0
2014-04-11 15:20:00,7.61,7.67,7.61,7.64,1287600.0,7.2403,7.2974,7.2403,7.2688,1287600.0
2014-04-11 15:30:00,7.64,7.64,7.61,7.63,608400.0,7.2688,7.2688,7.2403,7.2593,608400.0
2014-04-11 15:40:00,7.63,7.66,7.6,7.62,662400.0,7.2593,7.2879,7.2308,7.2498,662400.0
2014-04-11 15:50:00,7.62,7.62,7.57,7.58,1620000.0,7.2498,7.2498,7.2022,7.2118,1620000.0
2014-04-14 09:30:00,7.76,7.77,7.7,7.73,1093200.0,7.383,7.3925,7.3259,7.3545,1093200.0
2014-04-14 09:40:00,7.73,7.73,7.67,7.69,523200.0,7.3545,7.3545,7.2974,7.3164,523200.0
2014-04-14 09:50:00,7.69,7.72,7.66,7.68,494400.0,7.3164,7.345,7.2879,7.3069,494400.0
2014-04-14 10:00:00,7.67,7.73,7.66,7.72,810000.0,7.2974,7.3545,7.2879,7.345,810000.0
2014-04-14 10:10:00,7.71,7.71,7.69,7.71,391200.0,7.3354,7.3354,7.3164,7.3354,391200.0
2014-04-14 10:20:00,7.69,7.7,7.68,7.69,182400.0,7.3164,7.3259,7.3069,7.3164,182400.0
2014-04-14 10:30:00,7.69,7.74,7.69,7.73,396000.0,7.3164,7.364,7.3164,7.3545,396000.0
2014-04-14 10:40:00,7.74,7.77,7.74,7.75,781200.0,7.364,7.3925,7.364,7.3735,781200.0
2014-04-14 10:50:00,7.75,7.8,7.75,7.8,698400.0,7.3735,7.4211,7.3735,7.4211,698400.0
2014-04-14 11:00:00,7.8,7.8,7.77,7.77,441600.0,7.4211,7.4211,7.3925,7.3925,441600.0
2014-04-14 11:10:00,7.77,7.77,7.75,7.77,484800.0,7.3925,7.3925,7.3735,7.3925,484800.0
2014-04-14 11:20:00,7.77,7.77,7.76,7.76,153600.0,7.3925,7.3925,7.383,7.383,153600.0
2014-04-14 11:30:00,7.77,7.8,7.77,7.79,439200.0,7.3925,7.4211,7.3925,7.4116,439200.0
2014-04-14 11:40:00,7.79,7.8,7.78,7.78,159600.0,7.4116,7.4211,7.402,7.402,159600.0
2014-04-14 11:50:00,7.79,7.79,7.75,7.76,357600.0,7.4116,7.4116,7.3735,7.383,357600.0
2014-04-14 12:00:00,7.76,7.76,7.75,7.76,172800.0,7.383,7.383,7.3735,7.383,172800.0
2014-04-14 12:10:00,7.76,7.79,7.76,7.78,208800.0,7.383,7.4116,7.383,7.402,208800.0
2014-04-14 12:20:00,7.77,7.78,7.77,7.78,102000.0,7.3925,7.402,7.3925,7.402,102000.0
2014-04-14 12:30:00,7.79,7.81,7.78,7.8,356400.0,7.4116,7.4306,7.402,7.4211,356400.0
2014-04-14 12:40:00,7.8,7.8,7.79,7.8,97200.0,7.4211,7.4211,7.4116,7.4211,97200.0
2014-04-14 12:50:00,7.8,7.8,7.79,7.79,144000.0,7.4211,7.4211,7.4116,7.4116,144000.0
2014-04-14 13:00:00,7.79,7.79,7.78,7.78,80400.0,7.4116,7.4116,7.402,7.402,80400.0
2014-04-14 13:10:00,7.78,7.78,7.76,7.76,126000.0,7.402,7.402,7.383,7.383,126000.0
2014-04-14 13:20:00,7.76,7.76,7.73,7.74,184800.0,7.383,7.383,7.3545,7.364,184800.0
2014-04-14 13:30:00,7.73,7.77,7.73,7.76,124800.0,7.3545,7.3925,7.3545,7.383,124800.0
2014-04-14 13:40:00,7.77,7.77,7.73,7.73,205200.0,7.3925,7.3925,7.3545,7.3545,205200.0
2014-04-14 13:50:00,7.73,7.74,7.72,7.72,128400.0,7.3545,7.364,7.345,7.345,128400.0
2014-04-14 14:00:00,7.72,7.74,7.7,7.74,279600.0,7.345,7.364,7.3259,7.364,279600.0
2014-04-14 14:10:00,7.74,7.74,7.71,7.71,181200.0,7.364,7.364,7.3354,7.3354,181200.0
2014-04-14 14:20:00,7.71,7.71,7.68,7.68,486000.0,7.3354,7.3354,7.3069,7.3069,486000.0
2014-04-14 14:30:00,7.68,7.69,7.66,7.68,518400.0,7.3069,7.3164,7.2879,7.3069,518400.0
2014-04-14 14:40:00,7.68,7.7,7.67,7.7,308400.0,7.3069,7.3259,7.2974,7.3259,308400.0
2014-04-14 14:50:00,7.7,7.7,7.67,7.67,313200.0,7.3259,7.3259,7.2974,7.2974,313200.0
2014-04-14 15:00:00,7.66,7.66,7.63,7.64,631200.0,7.2879,7.2879,7.2593,7.2688,631200.0
2014-04-14 15:10:00,7.63,7.64,7.57,7.6,1111200.0,7.2593,7.2688,7.2022,7.2308,1111200.0
2014-04-14 15:20:00,7.6,7.64,7.6,7.64,634800.0,7.2308,7.2688,7.2308,7.2688,634800.0
2014-04-14 15:30:00,7.64,7.7,7.64,7.7,1260000.0,7.2688,7.3259,7.2688,7.3259,1260000.0
2014-04-14 15:40:00,7.7,7.74,7.68,7.73,688800.0,7.3259,7.364,7.3069,7.3545,688800.0
2014-04-14 15:50:00,7.72,7.77,7.72,7.76,1599600.0,7.345,7.3925,7.345,7.383,1599600.0
2014-04-15 09:30:00,7.81,7.86,7.78,7.86,1213200.0,7.4306,7.4782,7.402,7.4782,1213200.0
2014-04-15 09:40:00,7.87,7.93,7.86,7.92,1167600.0,7.4877,7.5448,7.4782,7.5352,1167600.0
2014-04-15 09:50:00,7.92,7.93,7.89,7.91,794400.0,7.5352,7.5448,7.5067,7.5257,794400.0
2014-04-15 10:00:00,7.91,7.92,7.86,7.87,722400.0,7.5257,7.5352,7.4782,7.4877,722400.0
2014-04-15 10:10:00,7.87,7.87,7.8,7.8,1008000.0,7.4877,7.4877,7.4211,7.4211,1008000.0
2014-04-15 10:20:00,7.8,7.81,7.75,7.76,1147200.0,7.4211,7.4306,7.3735,7.383,1147200.0
2014-04-15 10:30:00,7.75,7.79,7.71,7.78,1118400.0,7.3735,7.4116,7.3354,7.402,1118400.0
2014-04-15 10:40:00,7.78,7.81,7.77,7.78,670800.0,7.402,7.4306,7.3925,7.402,670800.0
2014-04-15 10:50:00,7.79,7.8,7.72,7.73,844800.0,7.4116,7.4211,7.345,7.3545,844800.0
2014-04-15 11:00:00,7.73,7.74,7.68,7.71,1256400.0,7.3545,7.364,7.3069,7.3354,1256400.0
2014-04-15 11:10:00,7.71,7.72,7.68,7.72,632400.0,7.3354,7.345,7.3069,7.345,632400.0
2014-04-15 11:20:00,7.71,7.75,7.7,7.72,654000.0,7.3354,7.3735,7.3259,7.345,654000.0
2014-04-15 11:30:00,7.73,7.78,7.72,7.74,604800.0,7.3545,7.402,7.345,7.364,604800.0
2014-04-15 11:40:00,7.73,7.74,7.65,7.67,1039200.0,7.3545,7.364,7.2784,7.2974,1039200.0
2014-04-15 11:50:00,7.66,7.68,7.64,7.67,682800.0,7.2879,7.3069,7.2688,7.2974,682800.0
2014-04-15 12:00:00,7.66,7.67,7.61,7.64,517200.0,7.2879,7.2974,7.2403,7.2688,517200.0
2014-04-15 12:10:00,7.64,7.66,7.62,7.65,409200.0,7.2688,7.2879,7.2498,7.2784,409200.0
2014-04-15 12:20:00,7.66,7.66,7.61,7.66,457200.0,7.2879,7.2879,7.2403,7.2879,457200.0
2014-04-15 12:30:00,7.65,7.66,7.63,7.64,355200.0,7.2784,7.2879,7.2593,7.2688,355200.0
2014-04-15 12:40:00,7.63,7.65,7.6,7.6,240000.0,7.2593,7.2784,7.2308,7.2308,240000.0
2014-04-15 12:50:00,7.61,7.62,7.59,7.6,391200.0,7.2403,7.2498,7.2213,7.2308,391200.0
2014-04-15 13:00:00,7.59,7.63,7.57,7.62,895200.0,7.2213,7.2593,7.2022,7.2498,895200.0
2014-04-15 13:10:00,7.62,7.66,7.6,7.65,822000.0,7.2498,7.2879,7.2308,7.2784,822000.0
2014-04-15 13:20:00,7.65,7.66,7.62,7.66,199200.0,7.2784,7.2879,7.2498,7.2879,199200.0
2014-04-15 13:30:00,7.66,7.72,7.65,7.7,794400.0,7.2879,7.345,7.2784,7.3259,794400.0
2014-04-15 13:40:00,7.7,7.73,7.69,7.7,559200.0,7.3259,7.3545,7.3164,7.3259,559200.0
2014-04-15 13:50:00,7.7,7.76,7.7,7.75,442800.0,7.3259,7.383,7.3259,7.3735,442800.0
2014-04-15 14:00:00,7.76,7.81,7.76,7.78,964800.0,7.383,7.4306,7.383,7.402,964800.0
2014-04-15 14:10:00,7.77,7.8,7.76,7.77,506400.0,7.3925,7.4211,7.383,7.3925,506400.0
2014-04-15 14:20:00,7.77,7.8,7.75,7.78,321600.0,7.3925,7.4211,7.3735,7.402,321600.0
2014-04-15 14:30:00,7.78,7.85,7.78,7.85,764400.0,7.402,7.4686,7.402,7.4686,764400.0
2014-04-15 14:40:00,7.85,7.87,7.84,7.86,777600.0,7.4686,7.4877,7.4591,7.4782,777600.0
2014-04-15 14:50:00,7.87,7.9,7.85,7.86,1033200.0,7.4877,7.5162,7.4686,7.4782,1033200.0
2014-04-15 15:00:00,7.86,7.88,7.83,7.84,597600.0,7.4782,7.4972,7.4496,7.4591,597600.0
2014-04-15 15:10:00,7.84,7.92,7.84,7.92,608400.0,7.4591,7.5352,7.4591,7.5352,608400.0
2014-04-15 15:20:00,7.92,7.93,7.88,7.92,775200.0,7.5352,7.5448,7.4972,7.5352,775200.0
2014-04-15 15:30:00,7.92,7.92,7.89,7.89,636000.0,7.5352,7.5352,7.5067,7.5067,636000.0
2014-04-15 15:40:00,7.89,7.92,7.87,7.92,810000.0,7.5067,7.5352,7.4877,7.5352,810000.0
2014-04-15 15:50:00,7.92,7.93,7.9,7.91,1366800.0,7.5352,7.5448,7.5162,7.5257,1366800.0
2014-04-16 09:30:00,8.08,8.1,8.03,8.05,1010400.0,7.6875,7.7065,7.6399,7.6589,1010400.0
2014-04-16 09:40:00,8.05,8.07,8.02,8.02,609600.0,7.6589,7.678,7.6304,7.6304,609600.0
2014-04-16 09:50:00,8.01,8.05,7.99,8.02,613200.0,7.6209,7.6589,7.6018,7.6304,613200.0
2014-04-16 10:00:00,8.03,8.04,8.0,8.01,556800.0,7.6399,7.6494,7.6114,7.6209,556800.0
2014-04-16 10:10:00,8.01,8.03,8.0,8.02,349200.0,7.6209,7.6399,7.6114,7.6304,349200.0
2014-04-16 10:20:00,8.03,8.05,8.02,8.02,390000.0,7.6399,7.6589,7.6304,7.6304,390000.0
2014-04-16 10:30:00,8.02,8.03,8.01,8.02,271200.0,7.6304,7.6399,7.6209,7.6304,271200.0
2014-04-16 10:40:00,8.02,8.02,7.98,8.01,532800.0,7.6304,7.6304,7.5923,7.6209,532800.0
2014-04-16 10:50:00,8.01,8.03,7.99,7.99,260400.0,7.6209,7.6399,7.6018,7.6018,260400.0
2014-04-16 11:00:00,7.99,8.0,7.97,8.0,232800.0,7.6018,7.6114,7.5828,7.6114,232800.0
2014-04-16 11:10:00,8.01,8.05,8.01,8.04,342000.0,7.6209,7.6589,7.6209,7.6494,342000.0
2014-04-16 11:20:00,8.03,8.06,8.03,8.05,319200.0,7.6399,7.6684,7.6399,7.6589,319200.0
2014-04-16 11:30:00,8.05,8.06,8.05,8.05,237600.0,7.6589,7.6684,7.6589,7.6589,237600.0
2014-04-16 11:40:00,8.04,8.05,8.04,8.05,156000.0,7.6494,7.6589,7.6494,7.6589,156000.0
2014-04-16 11:50:00,8.05,8.08,8.05,8.07,296400.0,7.6589,7.6875,7.6589,7.678,296400.0
2014-04-16 12:00:00,8.07,8.11,8.07,8.1,571200.0,7.678,7.716,7.678,7.7065,571200.0
2014-04-16 12:10:00,8.11,8.12,8.1,8.1,312000.0,7.716,7.7255,7.7065,7.7065,312000.0
2014-04-16 12:20:00,8.1,8.12,8.1,8.1,284400.0,7.7065,7.7255,7.7065,7.7065,284400.0
2014-04-16 12:30:00,8.11,8.11,8.08,8.08,244800.0,7.716,7.716,7.6875,7.6875,244800.0
2014-04-16 12:40:00,8.09,8.1,8.07,8.07,73200.0,7.697,7.7065,7.678,7.678,73200.0
2014-04-16 12:50:00,8.07,8.1,8.06,8.06,177600.0,7.678,7.7065,7.6684,7.6684,177600.0
2014-04-16 13:00:00,8.06,8.07,8.03,8.06,260400.0,7.6684,7.678,7.6399,7.6684,260400.0
2014-04-16 13:10:00,8.06,8.08,8.05,8.07,310800.0,7.6684,7.6875,7.6589,7.678,310800.0
2014-04-16 13:20:00,8.06,8.09,8.06,8.07,166800.0,7.6684,7.697,7.6684,7.678,166800.0
2014-04-16 13:30:00,8.07,8.07,8.04,8.05,142800.0,7.678,7.678,7.6494,7.6589,142800.0
2014-04-16 13:40:00,8.06,8.08,8.05,8.07,224400.0,7.6684,7.6875,7.6589,7.678,224400.0
2014-04-16 13:50:00,8.06,8.08,8.06,8.08,178800.0,7.6684,7.6875,7.6684,7.6875,178800.0
2014-04-16 14:00:00,8.09,8.09,8.06,8.08,193200.0,7.697,7.697,7.6684,7.6875,193200.0
2014-04-16 14:10:00,8.08,8.09,8.04,8.05,295200.0,7.6875,7.697,7.6494,7.6589,295200.0
2014-04-16 14:20:00,8.06,8.07,8.05,8.07,74400.0,7.6684,7.678,7.6589,7.678,74400.0
2014-04-16 14:30:00,8.08,8.1,8.07,8.09,244800.0,7.6875,7.7065,7.678,7.697,244800.0
2014-04-16 14:40:00,8.08,8.11,8.08,8.11,166800.0,7.6875,7.716,7.6875,7.716,166800.0
2014-04-16 14:50:00,8.11,8.13,8.1,8.12,430800.0,7.716,7.735,7.7065,7.7255,430800.0
2014-04-16 15:00:00,8.12,8.12,8.09,8.11,244800.0,7.7255,7.7255,7.697,7.716,244800.0
2014-04-16 15:10:00,8.11,8.12,8.11,8.12,158400.0,7.716,7.7255,7.716,7.7255,158400.0
2014-04-16 15:20:00,8.11,8.13,8.11,8.13,1182000.0,7.716,7.735,7.716,7.735,1182000.0
2014-04-16 15:30:00,8.13,8.14,8.11,8.14,379200.0,7.735,7.7446,7.716,7.7446,379200.0
2014-04-16 15:40:00,8.14,8.15,8.13,8.14,813600.0,7.7446,7.7541,7.735,7.7446,813600.0
2014-04-16 15:50:00,8.14,8.17,8.14,8.16,1423200.0,7.7446,7.7731,7.7446,7.7636,1423200.0
2014-04-17 09:30:00,8.13,8.15,8.11,8.14,927600.0,7.735,7.7541,7.716,7.7446,927600.0
2014-04-17 09:40:00,8.15,8.17,8.13,8.13,524400.0,7.7541,7.7731,7.735,7.735,524400.0
2014-04-17 09:50:00,8.14,8.14,8.09,8.12,588000.0,7.7446,7.7446,7.697,7.7255,588000.0
2014-04-17 10:00:00,8.13,8.13,8.1,8.13,313200.0,7.735,7.735,7.7065,7.735,313200.0
2014-04-17 10:10:00,8.13,8.16,8.11,8.12,476400.0,7.735,7.7636,7.716,7.7255,476400.0
2014-04-17 10:20:00,8.13,8.18,8.12,8.18,546000.0,7.735,7.7826,7.7255,7.7826,546000.0
2014-04-17 10:30:00,8.17,8.2,8.16,8.19,756000.0,7.7731,7.8016,7.7636,7.7921,756000.0
2014-04-17 10:40:00,8.2,8.2,8.16,8.17,508800.0,7.8016,7.8016,7.7636,7.7731,508800.0
2014-04-17 10:50:00,8.16,8.19,8.16,8.19,85200.0,7.7636,7.7921,7.7636,7.7921,85200.0
2014-04-17 11:00:00,8.19,8.2,8.18,8.2,312000.0,7.7921,7.8016,7.7826,7.8016,312000.0
2014-04-17 11:10:00,8.2,8.2,8.16,8.17,309600.0,7.8016,7.8016,7.7636,7.7731,309600.0
2014-04-17 11:20:00,8.18,8.19,8.18,8.19,133200.0,7.7826,7.7921,7.7826,7.7921,133200.0
2014-04-17 11:30:00,8.19,8.19,8.16,8.17,140400.0,7.7921,7.7921,7.7636,7.7731,140400.0
2014-04-17 11:40:00,8.17,8.18,8.15,8.17,268800.0,7.7731,7.7826,7.7541,7.7731,268800.0
2014-04-17 11:50:00,8.15,8.17,8.14,8.17,248400.0,7.7541,7.7731,7.7446,7.7731,248400.0
2014-04-17 12:00:00,8.16,8.19,8.16,8.18,302400.0,7.7636,7.7921,7.7636,7.7826,302400.0
2014-04-17 12:10:00,8.18,8.18,8.15,8.16,428400.0,7.7826,7.7826,7.7541,7.7636,428400.0
2014-04-17 12:20:00,8.15,8.18,8.15,8.18,177600.0,7.7541,7.7826,7.7541,7.7826,177600.0
2014-04-17 12:30:00,8.17,8.18,8.16,8.18,91200.0,7.7731,7.7826,7.7636,7.7826,91200.0
2014-04-17 12:40:00,8.19,8.19,8.17,8.19,309600.0,7.7921,7.7921,7.7731,7.7921,309600.0
2014-04-17 12:50:00,8.19,8.2,8.19,8.2,201600.0,7.7921,7.8016,7.7921,7.8016,201600.0
2014-04-17 13:00:00,8.2,8.22,8.2,8.22,373200.0,7.8016,7.8207,7.8016,7.8207,373200.0
2014-04-17 13:10:00,8.22,8.24,8.21,8.21,630000.0,7.8207,7.8397,7.8112,7.8112,630000.0
2014-04-17 13:20:00,8.21,8.23,8.21,8.22,133200.0,7.8112,7.8302,7.8112,7.8207,133200.0
2014-04-17 13:30:00,8.23,8.24,8.22,8.24,314400.0,7.8302,7.8397,7.8207,7.8397,314400.0
2014-04-17 13:40:00,8.24,8.26,8.24,8.24,596400.0,7.8397,7.8587,7.8397,7.8397,596400.0
2014-04-17 13:50:00,8.24,8.25,8.24,8.25,282000.0,7.8397,7.8492,7.8397,7.8492,282000.0
2014-04-17 14:00:00,8.25,8.25,8.23,8.23,450000.0,7.8492,7.8492,7.8302,7.8302,450000.0
2014-04-17 14:10:00,8.23,8.25,8.23,8.24,264000.0,7.8302,7.8492,7.8302,7.8397,264000.0
2014-04-17 14:20:00,8.24,8.25,8.24,8.25,367200.0,7.8397,7.8492,7.8397,7.8492,367200.0
2014-04-17 14:30:00,8.25,8.25,8.23,8.24,286800.0,7.8492,7.8492,7.8302,7.8397,286800.0
2014-04-17 14:40:00,8.24,8.24,8.22,8.22,241200.0,7.8397,7.8397,7.8207,7.8207,241200.0
2014-04-17 14:50:00,8.22,8.23,8.22,8.23,250800.0,7.8207,7.8302,7.8207,7.8302,250800.0
2014-04-17 15:00:00,8.23,8.24,8.22,8.24,183600.0,7.8302,7.8397,7.8207,7.8397,183600.0
2014-04-17 15:10:00,8.25,8.27,8.24,8.25,600000.0,7.8492,7.8682,7.8397,7.8492,600000.0
2014-04-17 15:20:00,8.25,8.25,8.25,8.25,252000.0,7.8492,7.8492,7.8492,7.8492,252000.0
2014-04-17 15:30:00,8.25,8.25,8.22,8.23,489600.0,7.8492,7.8492,7.8207,7.8302,489600.0
2014-04-17 15:40:00,8.22,8.23,8.21,8.22,355200.0,7.8207,7.8302,7.8112,7.8207,355200.0
2014-04-17 15:50:00,8.22,8.23,8.2,8.2,1155600.0,7.8207,7.8302,7.8016,7.8016,1155600.0
2014-04-21 09:30:00,8.21,8.24,8.19,8.21,1093200.0,7.8112,7.8397,7.7921,7.8112,1093200.0
2014-04-21 09:40:00,8.21,8.25,8.21,8.24,397200.0,7.8112,7.8492,7.8112,7.8397,397200.0
2014-04-21 09:50:00,8.24,8.26,8.23,8.25,332400.0,7.8397,7.8587,7.8302,7.8492,332400.0
2014-04-21 10:00:00,8.25,8.28,8.25,8.27,386400.0,7.8492,7.8778,7.8492,7.8682,386400.0
2014-04-21 10:10:00,8.27,8.27,8.24,8.24,247200.0,7.8682,7.8682,7.8397,7.8397,247200.0
2014-04-21 10:20:00,8.24,8.25,8.23,8.23,176400.0,7.8397,7.8492,7.8302,7.8302,176400.0
2014-04-21 10:30:00,8.23,8.23,8.17,8.18,538800.0,7.8302,7.8302,7.7731,7.7826,538800.0
2014-04-21 10:40:00,8.19,8.21,8.18,8.21,224400.0,7.7921,7.8112,7.7826,7.8112,224400.0
2014-04-21 10:50:00,8.21,8.21,8.19,8.2,150000.0,7.8112,7.8112,7.7921,7.8016,150000.0
2014-04-21 11:00:00,8.21,8.22,8.2,8.22,133200.0,7.8112,7.8207,7.8016,7.8207,133200.0
2014-04-21 11:10:00,8.22,8.26,8.22,8.26,300000.0,7.8207,7.8587,7.8207,7.8587,300000.0
2014-04-21 11:20:00,8.26,8.26,8.24,8.25,218400.0,7.8587,7.8587,7.8397,7.8492,218400.0
2014-04-21 11:30:00,8.24,8.25,8.24,8.24,61200.0,7.8397,7.8492,7.8397,7.8397,61200.0
2014-04-21 11:40:00,8.24,8.26,8.24,8.24,142800.0,7.8397,7.8587,7.8397,7.8397,142800.0
2014-04-21 11:50:00,8.24,8.26,8.24,8.26,105600.0,7.8397,7.8587,7.8397,7.8587,105600.0
2014-04-21 12:00:00,8.26,8.27,8.25,8.26,103200.0,7.8587,7.8682,7.8492,7.8587,103200.0
2014-04-21 12:10:00,8.26,8.26,8.25,8.25,96000.0,7.8587,7.8587,7.8492,7.8492,96000.0
2014-04-21 12:20:00,8.26,8.26,8.24,8.25,117600.0,7.8587,7.8587,7.8397,7.8492,117600.0
2014-04-21 12:30:00,8.25,8.25,8.23,8.24,76800.0,7.8492,7.8492,7.8302,7.8397,76800.0
2014-04-21 12:40:00,8.24,8.26,8.24,8.25,130800.0,7.8397,7.8587,7.8397,7.8492,130800.0
2014-04-21 12:50:00,8.24,8.25,8.24,8.25,114000.0,7.8397,7.8492,7.8397,7.8492,114000.0
2014-04-21 13:00:00,8.25,8.25,8.24,8.25,55200.0,7.8492,7.8492,7.8397,7.8492,55200.0
2014-04-21 13:10:00,8.25,8.27,8.25,8.26,55200.0,7.8492,7.8682,7.8492,7.8587,55200.0
2014-04-21 13:20:00,8.26,8.27,8.26,8.27,211200.0,7.8587,7.8682,7.8587,7.8682,211200.0
2014-04-21 13:30:00,8.26,8.27,8.26,8.26,165600.0,7.8587,7.8682,7.8587,7.8587,165600.0
2014-04-21 13:40:00,8.27,8.27,8.25,8.26,99600.0,7.8682,7.8682,7.8492,7.8587,99600.0
2014-04-21 13:50:00,8.26,8.27,8.26,8.27,154800.0,7.8587,7.8682,7.8587,7.8682,154800.0
2014-04-21 14:00:00,8.28,8.28,8.27,8.27,326400.0,7.8778,7.8778,7.8682,7.8682,326400.0
2014-04-21 14:10:00,8.27,8.28,8.26,8.27,109200.0,7.8682,7.8778,7.8587,7.8682,109200.0
2014-04-21 14:20:00,8.27,8.28,8.27,8.28,115200.0,7.8682,7.8778,7.8682,7.8778,115200.0
2014-04-21 14:30:00,8.28,8.28,8.27,8.28,145200.0,7.8778,7.8778,7.8682,7.8778,145200.0
2014-04-21 14:40:00,8.28,8.29,8.27,8.29,253200.0,7.8778,7.8873,7.8682,7.8873,253200.0
2014-04-21 14:50:00,8.29,8.29,8.28,8.28,207600.0,7.8873,7.8873,7.8778,7.8778,207600.0
2014-04-21 15:00:00,8.28,8.29,8.27,8.27,296400.0,7.8778,7.8873,7.8682,7.8682,296400.0
2014-04-21 15:10:00,8.26,8.27,8.26,8.26,447600.0,7.8587,7.8682,7.8587,7.8587,447600.0
2014-04-21 15:20:00,8.26,8.27,8.26,8.26,145200.0,7.8587,7.8682,7.8587,7.8587,145200.0
2014-04-21 15:30:00,8.26,8.27,8.25,8.27,210000.0,7.8587,7.8682,7.8492,7.8682,210000.0
2014-04-21 15:40:00,8.27,8.28,8.26,8.27,249600.0,7.8682,7.8778,7.8587,7.8682,249600.0
2014-04-21 15:50:00,8.27,8.29,8.27,8.29,1102800.0,7.8682,7.8873,7.8682,7.8873,1102800.0
2014-04-22 09:30:00,8.31,8.33,8.3,8.32,1210800.0,7.9063,7.9253,7.8968,7.9158,1210800.0
2014-04-22 09:40:00,8.32,8.32,8.3,8.32,751200.0,7.9158,7.9158,7.8968,7.9158,751200.0
2014-04-22 09:50:00,8.32,8.37,8.32,8.36,973200.0,7.9158,7.9634,7.9158,7.9539,973200.0
2014-04-22 10:00:00,8.37,8.39,8.35,8.39,666000.0,7.9634,7.9824,7.9444,7.9824,666000.0
2014-04-22 10:10:00,8.38,8.4,8.38,8.38,823200.0,7.9729,7.9919,7.9729,7.9729,823200.0
2014-04-22 10:20:00,8.39,8.4,8.38,8.39,434400.0,7.9824,7.9919,7.9729,7.9824,434400.0
2014-04-22 10:30:00,8.39,8.4,8.38,8.39,307200.0,7.9824,7.9919,7.9729,7.9824,307200.0
2014-04-22 10:40:00,8.39,8.39,8.38,8.38,358800.0,7.9824,7.9824,7.9729,7.9729,358800.0
2014-04-22 10:50:00,8.39,8.4,8.39,8.4,224400.0,7.9824,7.9919,7.9824,7.9919,224400.0
2014-04-22 11:00:00,8.4,8.42,8.4,8.4,668400.0,7.9919,8.011,7.9919,7.9919,668400.0
2014-04-22 11:10:00,8.4,8.42,8.4,8.42,103200.0,7.9919,8.011,7.9919,8.011,103200.0
2014-04-22 11:20:00,8.42,8.43,8.41,8.42,194400.0,8.011,8.0205,8.0014,8.011,194400.0
2014-04-22 11:30:00,8.42,8.43,8.42,8.43,322800.0,8.011,8.0205,8.011,8.0205,322800.0
2014-04-22 11:40:00,8.43,8.43,8.41,8.41,409200.0,8.0205,8.0205,8.0014,8.0014,409200.0
2014-04-22 11:50:00,8.41,8.42,8.41,8.42,283200.0,8.0014,8.011,8.0014,8.011,283200.0
2014-04-22 12:00:00,8.42,8.42,8.42,8.42,151200.0,8.011,8.011,8.011,8.011,151200.0
2014-04-22 12:10:00,8.43,8.44,8.42,8.44,390000.0,8.0205,8.03,8.011,8.03,390000.0
2014-04-22 12:20:00,8.44,8.46,8.43,8.44,574800.0,8.03,8.049,8.0205,8.03,574800.0
2014-04-22 12:30:00,8.45,8.45,8.44,8.44,123600.0,8.0395,8.0395,8.03,8.03,123600.0
2014-04-22 12:40:00,8.44,8.44,8.43,8.44,196800.0,8.03,8.03,8.0205,8.03,196800.0
2014-04-22 12:50:00,8.43,8.45,8.43,8.44,141600.0,8.0205,8.0395,8.0205,8.03,141600.0
2014-04-22 13:00:00,8.45,8.45,8.44,8.44,186000.0,8.0395,8.0395,8.03,8.03,186000.0
2014-04-22 13:10:00,8.44,8.45,8.44,8.44,255600.0,8.03,8.0395,8.03,8.03,255600.0
2014-04-22 13:20:00,8.44,8.45,8.44,8.45,225600.0,8.03,8.0395,8.03,8.0395,225600.0
2014-04-22 13:30:00,8.45,8.46,8.44,8.46,321600.0,8.0395,8.049,8.03,8.049,321600.0
2014-04-22 13:40:00,8.46,8.46,8.45,8.45,242400.0,8.049,8.049,8.0395,8.0395,242400.0
2014-04-22 13:50:00,8.46,8.46,8.45,8.46,150000.0,8.049,8.049,8.0395,8.049,150000.0
2014-04-22 14:00:00,8.45,8.45,8.44,8.44,274800.0,8.0395,8.0395,8.03,8.03,274800.0
2014-04-22 14:10:00,8.44,8.45,8.44,8.45,156000.0,8.03,8.0395,8.03,8.0395,156000.0
2014-04-22 14:20:00,8.44,8.45,8.44,8.44,253200.0,8.03,8.0395,8.03,8.03,253200.0
2014-04-22 14:30:00,8.44,8.46,8.44,8.46,367200.0,8.03,8.049,8.03,8.049,367200.0
2014-04-22 14:40:00,8.46,8.46,8.45,8.46,151200.0,8.049,8.049,8.0395,8.049,151200.0
2014-04-22 14:50:00,8.46,8.46,8.45,8.45,237600.0,8.049,8.049,8.0395,8.0395,237600.0
2014-04-22 15:00:00,8.44,8.45,8.42,8.43,480000.0,8.03,8.0395,8.011,8.0205,480000.0
2014-04-22 15:10:00,8.42,8.43,8.42,8.42,482400.0,8.011,8.0205,8.011,8.011,482400.0
2014-04-22 15:20:00,8.42,8.43,8.41,8.41,206400.0,8.011,8.0205,8.0014,8.0014,206400.0
2014-04-22 15:30:00,8.41,8.42,8.4,8.41,363600.0,8.0014,8.011,7.9919,8.0014,363600.0
2014-04-22 15:40:00,8.41,8.42,8.4,8.41,470400.0,8.0014,8.011,7.9919,8.0014,470400.0
2014-04-22 15:50:00,8.41,8.42,8.39,8.39,1548000.0,8.0014,8.011,7.9824,7.9824,1548000.0
2014-04-23 09:30:00,8.38,8.39,8.36,8.37,375600.0,7.9729,7.9824,7.9539,7.9634,375600.0
2014-04-23 09:40:00,8.37,8.4,8.34,8.35,1263600.0,7.9634,7.9919,7.9348,7.9444,1263600.0
2014-04-23 09:50:00,8.35,8.37,8.35,8.37,259200.0,7.9444,7.9634,7.9444,7.9634,259200.0
2014-04-23 10:00:00,8.36,8.36,8.32,8.33,817200.0,7.9539,7.9539,7.9158,7.9253,817200.0
2014-04-23 10:10:00,8.33,8.36,8.33,8.35,259200.0,7.9253,7.9539,7.9253,7.9444,259200.0
2014-04-23 10:20:00,8.35,8.38,8.35,8.37,200400.0,7.9444,7.9729,7.9444,7.9634,200400.0
2014-04-23 10:30:00,8.37,8.37,8.35,8.37,104400.0,7.9634,7.9634,7.9444,7.9634,104400.0
2014-04-23 10:40:00,8.37,8.4,8.37,8.38,330000.0,7.9634,7.9919,7.9634,7.9729,330000.0
2014-04-23 10:50:00,8.38,8.39,8.37,8.37,118800.0,7.9729,7.9824,7.9634,7.9634,118800.0
2014-04-23 11:00:00,8.37,8.38,8.37,8.37,194400.0,7.9634,7.9729,7.9634,7.9634,194400.0
2014-04-23 11:10:00,8.37,8.37,8.34,8.35,230400.0,7.9634,7.9634,7.9348,7.9444,230400.0
2014-04-23 11:20:00,8.35,8.35,8.33,8.35,136800.0,7.9444,7.9444,7.9253,7.9444,136800.0
2014-04-23 11:30:00,8.35,8.38,8.35,8.37,229200.0,7.9444,7.9729,7.9444,7.9634,229200.0
2014-04-23 11:40:00,8.38,8.38,8.36,8.36,126000.0,7.9729,7.9729,7.9539,7.9539,126000.0
2014-04-23 11:50:00,8.37,8.38,8.37,8.38,144000.0,7.9634,7.9729,7.9634,7.9729,144000.0
2014-04-23 12:00:00,8.38,8.38,8.36,8.36,70800.0,7.9729,7.9729,7.9539,7.9539,70800.0
2014-04-23 12:10:00,8.36,8.36,8.36,8.36,28800.0,7.9539,7.9539,7.9539,7.9539,28800.0
2014-04-23 12:20:00,8.35,8.36,8.35,8.35,145200.0,7.9444,7.9539,7.9444,7.9444,145200.0
2014-04-23 12:30:00,8.36,8.38,8.36,8.37,117600.0,7.9539,7.9729,7.9539,7.9634,117600.0
2014-04-23 12:40:00,8.38,8.38,8.37,8.38,124800.0,7.9729,7.9729,7.9634,7.9729,124800.0
2014-04-23 12:50:00,8.38,8.38,8.37,8.37,144000.0,7.9729,7.9729,7.9634,7.9634,144000.0
2014-04-23 13:00:00,8.38,8.38,8.37,8.37,70800.0,7.9729,7.9729,7.9634,7.9634,70800.0
2014-04-23 13:10:00,8.37,8.37,8.36,8.37,110400.0,7.9634,7.9634,7.9539,7.9634,110400.0
2014-04-23 13:20:00,8.36,8.38,8.36,8.37,12000.0,7.9539,7.9729,7.9539,7.9634,12000.0
2014-04-23 13:30:00,8.38,8.38,8.35,8.35,98400.0,7.9729,7.9729,7.9444,7.9444,98400.0
2014-04-23 13:40:00,8.36,8.36,8.34,8.35,187200.0,7.9539,7.9539,7.9348,7.9444,187200.0
2014-04-23 13:50:00,8.35,8.37,8.35,8.35,192000.0,7.9444,7.9634,7.9444,7.9444,192000.0
2014-04-23 14:00:00,8.35,8.36,8.34,8.36,142800.0,7.9444,7.9539,7.9348,7.9539,142800.0
2014-04-23 14:10:00,8.35,8.35,8.33,8.33,342000.0,7.9444,7.9444,7.9253,7.9253,342000.0
2014-04-23 14:20:00,8.33,8.35,8.33,8.35,122400.0,7.9253,7.9444,7.9253,7.9444,122400.0
2014-04-23 14:30:00,8.34,8.34,8.33,8.33,106800.0,7.9348,7.9348,7.9253,7.9253,106800.0
2014-04-23 14:40:00,8.33,8.34,8.33,8.33,85200.0,7.9253,7.9348,7.9253,7.9253,85200.0
2014-04-23 14:50:00,8.33,8.35,8.33,8.35,70800.0,7.9253,7.9444,7.9253,7.9444,70800.0
2014-04-23 15:00:00,8.35,8.36,8.35,8.36,81600.0,7.9444,7.9539,7.9444,7.9539,81600.0
2014-04-23 15:10:00,8.36,8.36,8.35,8.35,70800.0,7.9539,7.9539,7.9444,7.9444,70800.0
2014-04-23 15:20:00,8.36,8.37,8.35,8.35,295200.0,7.9539,7.9634,7.9444,7.9444,295200.0
2014-04-23 15:30:00,8.35,8.36,8.34,8.36,207600.0,7.9444,7.9539,7.9348,7.9539,207600.0
2014-04-23 15:40:00,8.35,8.35,8.34,8.35,492000.0,7.9444,7.9444,7.9348,7.9444,492000.0
2014-04-23 15:50:00,8.35,8.36,8.33,8.34,909600.0,7.9444,7.9539,7.9253,7.9348,909600.0
2014-04-24 09:30:00,8.46,8.46,8.4,8.41,1129200.0,8.049,8.049,7.9919,8.0014,1129200.0
2014-04-24 09:40:00,8.4,8.4,8.28,8.3,1180800.0,7.9919,7.9919,7.8778,7.8968,1180800.0
2014-04-24 09:50:00,8.3,8.36,8.3,8.34,728400.0,7.8968,7.9539,7.8968,7.9348,728400.0
2014-04-24 10:00:00,8.34,8.34,8.27,8.28,1425600.0,7.9348,7.9348,7.8682,7.8778,1425600.0
2014-04-24 10:10:00,8.28,8.35,8.27,8.35,628800.0,7.8778,7.9444,7.8682,7.9444,628800.0
2014-04-24 10:20:00,8.35,8.37,8.34,8.37,632400.0,7.9444,7.9634,7.9348,7.9634,632400.0
2014-04-24 10:30:00,8.37,8.38,8.35,8.37,480000.0,7.9634,7.9729,7.9444,7.9634,480000.0
2014-04-24 10:40:00,8.37,8.38,8.34,8.35,466800.0,7.9634,7.9729,7.9348,7.9444,466800.0
2014-04-24 10:50:00,8.34,8.36,8.33,8.36,555600.0,7.9348,7.9539,7.9253,7.9539,555600.0
2014-04-24 11:00:00,8.36,8.4,8.35,8.39,433200.0,7.9539,7.9919,7.9444,7.9824,433200.0
2014-04-24 11:10:00,8.4,8.43,8.4,8.42,514800.0,7.9919,8.0205,7.9919,8.011,514800.0
2014-04-24 11:20:00,8.42,8.44,8.41,8.42,363600.0,8.011,8.03,8.0014,8.011,363600.0
2014-04-24 11:30:00,8.43,8.45,8.42,8.44,172800.0,8.0205,8.0395,8.011,8.03,172800.0
2014-04-24 11:40:00,8.44,8.44,8.42,8.43,344400.0,8.03,8.03,8.011,8.0205,344400.0
2014-04-24 11:50:00,8.42,8.42,8.41,8.42,139200.0,8.011,8.011,8.0014,8.011,139200.0
2014-04-24 12:00:00,8.43,8.44,8.42,8.42,146400.0,8.0205,8.03,8.011,8.011,146400.0
2014-04-24 12:10:00,8.42,8.42,8.41,8.41,121200.0,8.011,8.011,8.0014,8.0014,121200.0
2014-04-24 12:20:00,8.41,8.42,8.4,8.4,90000.0,8.0014,8.011,7.9919,7.9919,90000.0
2014-04-24 12:30:00,8.41,8.42,8.41,8.42,115200.0,8.0014,8.011,8.0014,8.011,115200.0
2014-04-24 12:40:00,8.41,8.42,8.41,8.41,88800.0,8.0014,8.011,8.0014,8.0014,88800.0
2014-04-24 12:50:00,8.41,8.44,8.41,8.43,63600.0,8.0014,8.03,8.0014,8.0205,63600.0
2014-04-24 13:00:00,8.43,8.44,8.42,8.42,147600.0,8.0205,8.03,8.011,8.011,147600.0
2014-04-24 13:10:00,8.42,8.43,8.42,8.43,134400.0,8.011,8.0205,8.011,8.0205,134400.0
2014-04-24 13:20:00,8.42,8.43,8.42,8.42,88800.0,8.011,8.0205,8.011,8.011,88800.0
2014-04-24 13:30:00,8.42,8.42,8.37,8.37,297600.0,8.011,8.011,7.9634,7.9634,297600.0
2014-04-24 13:40:00,8.37,8.38,8.35,8.36,352800.0,7.9634,7.9729,7.9444,7.9539,352800.0
2014-04-24 13:50:00,8.36,8.38,8.34,8.35,232800.0,7.9539,7.9729,7.9348,7.9444,232800.0
2014-04-24 14:00:00,8.35,8.38,8.34,8.36,188400.0,7.9444,7.9729,7.9348,7.9539,188400.0
2014-04-24 14:10:00,8.35,8.37,8.33,8.36,216000.0,7.9444,7.9634,7.9253,7.9539,216000.0
2014-04-24 14:20:00,8.36,8.36,8.34,8.36,130800.0,7.9539,7.9539,7.9348,7.9539,130800.0
2014-04-24 14:30:00,8.36,8.39,8.35,8.38,279600.0,7.9539,7.9824,7.9444,7.9729,279600.0
2014-04-24 14:40:00,8.39,8.39,8.36,8.38,192000.0,7.9824,7.9824,7.9539,7.9729,192000.0
2014-04-24 14:50:00,8.38,8.38,8.36,8.38,46800.0,7.9729,7.9729,7.9539,7.9729,46800.0
2014-04-24 15:00:00,8.38,8.4,8.37,8.39,163200.0,7.9729,7.9919,7.9634,7.9824,163200.0
2014-04-24 15:10:00,8.39,8.4,8.38,8.38,164400.0,7.9824,7.9919,7.9729,7.9729,164400.0
2014-04-24 15:20:00,8.39,8.4,8.38,8.38,198000.0,7.9824,7.9919,7.9729,7.9729,198000.0
2014-04-24 15:30:00,8.39,8.39,8.37,8.38,206400.0,7.9824,7.9824,7.9634,7.9729,206400.0
2014-04-24 15:40:00,8.38,8.39,8.37,8.38,126000.0,7.9729,7.9824,7.9634,7.9729,126000.0
2014-04-24 15:50:00,8.38,8.39,8.37,8.38,432000.0,7.9729,7.9824,7.9634,7.9729,432000.0
2014-04-25 09:30:00,8.3,8.32,8.27,8.27,858000.0,7.8968,7.9158,7.8682,7.8682,858000.0
2014-04-25 09:40:00,8.27,8.3,8.25,8.25,1118400.0,7.8682,7.8968,7.8492,7.8492,1118400.0
2014-04-25 09:50:00,8.25,8.29,8.24,8.25,950400.0,7.8492,7.8873,7.8397,7.8492,950400.0
2014-04-25 10:00:00,8.25,8.27,8.23,8.26,613200.0,7.8492,7.8682,7.8302,7.8587,613200.0
2014-04-25 10:10:00,8.27,8.29,8.25,8.28,576000.0,7.8682,7.8873,7.8492,7.8778,576000.0
2014-04-25 10:20:00,8.28,8.28,8.25,8.26,318000.0,7.8778,7.8778,7.8492,7.8587,318000.0
2014-04-25 10:30:00,8.25,8.25,8.2,8.22,1618800.0,7.8492,7.8492,7.8016,7.8207,1618800.0
2014-04-25 10:40:00,8.22,8.23,8.2,8.2,295200.0,7.8207,7.8302,7.8016,7.8016,295200.0
2014-04-25 10:50:00,8.2,8.22,8.18,8.19,1155600.0,7.8016,7.8207,7.7826,7.7921,1155600.0
2014-04-25 11:00:00,8.19,8.19,8.15,8.16,1022400.0,7.7921,7.7921,7.7541,7.7636,1022400.0
2014-04-25 11:10:00,8.16,8.19,8.15,8.19,602400.0,7.7636,7.7921,7.7541,7.7921,602400.0
2014-04-25 11:20:00,8.19,8.22,8.18,8.21,372000.0,7.7921,7.8207,7.7826,7.8112,372000.0
2014-04-25 11:30:00,8.22,8.22,8.21,8.22,306000.0,7.8207,7.8207,7.8112,7.8207,306000.0
2014-04-25 11:40:00,8.22,8.22,8.19,8.21,309600.0,7.8207,7.8207,7.7921,7.8112,309600.0
2014-04-25 11:50:00,8.21,8.25,8.2,8.23,436800.0,7.8112,7.8492,7.8016,7.8302,436800.0
2014-04-25 12:00:00,8.23,8.24,8.22,8.23,165600.0,7.8302,7.8397,7.8207,7.8302,165600.0
2014-04-25 12:10:00,8.23,8.25,8.23,8.23,213600.0,7.8302,7.8492,7.8302,7.8302,213600.0
2014-04-25 12:20:00,8.23,8.24,8.22,8.24,90000.0,7.8302,7.8397,7.8207,7.8397,90000.0
2014-04-25 12:30:00,8.23,8.24,8.21,8.22,115200.0,7.8302,7.8397,7.8112,7.8207,115200.0
2014-04-25 12:40:00,8.22,8.23,8.2,8.21,267600.0,7.8207,7.8302,7.8016,7.8112,267600.0
2014-04-25 12:50:00,8.21,8.21,8.2,8.21,98400.0,7.8112,7.8112,7.8016,7.8112,98400.0
2014-04-25 13:00:00,8.21,8.21,8.18,8.19,175200.0,7.8112,7.8112,7.7826,7.7921,175200.0
2014-04-25 13:10:00,8.19,8.19,8.17,8.18,120000.0,7.7921,7.7921,7.7731,7.7826,120000.0
2014-04-25 13:20:00,8.18,8.2,8.18,8.19,151200.0,7.7826,7.8016,7.7826,7.7921,151200.0
2014-04-25 13:30:00,8.19,8.19,8.16,8.17,214800.0,7.7921,7.7921,7.7636,7.7731,214800.0
2014-04-25 13:40:00,8.17,8.21,8.17,8.2,158400.0,7.7731,7.8112,7.7731,7.8016,158400.0
2014-04-25 13:50:00,8.2,8.2,8.18,8.19,145200.0,7.8016,7.8016,7.7826,7.7921,145200.0
2014-04-25 14:00:00,8.19,8.19,8.16,8.17,175200.0,7.7921,7.7921,7.7636,7.7731,175200.0
2014-04-25 14:10:00,8.17,8.17,8.14,8.15,512400.0,7.7731,7.7731,7.7446,7.7541,512400.0
2014-04-25 14:20:00,8.15,8.16,8.13,8.15,235200.0,7.7541,7.7636,7.735,7.7541,235200.0
2014-04-25 14:30:00,8.14,8.18,8.12,8.18,740400.0,7.7446,7.7826,7.7255,7.7826,740400.0
2014-04-25 14:40:00,8.17,8.18,8.16,8.17,271200.0,7.7731,7.7826,7.7636,7.7731,271200.0
2014-04-25 14:50:00,8.17,8.18,8.15,8.16,216000.0,7.7731,7.7826,7.7541,7.7636,216000.0
2014-04-25 15:00:00,8.15,8.18,8.15,8.17,81600.0,7.7541,7.7826,7.7541,7.7731,81600.0
2014-04-25 15:10:00,8.16,8.17,8.15,8.16,124800.0,7.7636,7.7731,7.7541,7.7636,124800.0
2014-04-25 15:20:00,8.17,8.2,8.16,8.19,219600.0,7.7731,7.8016,7.7636,7.7921,219600.0
2014-04-25 15:30:00,8.19,8.21,8.18,8.18,512400.0,7.7921,7.8112,7.7826,7.7826,512400.0
2014-04-25 15:40:00,8.18,8.22,8.18,8.21,394800.0,7.7826,7.8207,7.7826,7.8112,394800.0
2014-04-25 15:50:00,8.21,8.21,8.17,8.18,1296000.0,7.8112,7.8112,7.7731,7.7826,1296000.0
2014-04-28 09:30:00,8.28,8.3,8.23,8.23,1096800.0,7.8778,7.8968,7.8302,7.8302,1096800.0
2014-04-28 09:40:00,8.23,8.24,8.2,8.2,769200.0,7.8302,7.8397,7.8016,7.8016,769200.0
2014-04-28 09:50:00,8.2,8.27,8.2,8.27,693600.0,7.8016,7.8682,7.8016,7.8682,693600.0
2014-04-28 10:00:00,8.27,8.3,8.25,8.28,1514400.0,7.8682,7.8968,7.8492,7.8778,1514400.0
2014-04-28 10:10:00,8.28,8.33,8.27,8.33,914400.0,7.8778,7.9253,7.8682,7.9253,914400.0
2014-04-28 10:20:00,8.34,8.35,8.33,8.34,410400.0,7.9348,7.9444,7.9253,7.9348,410400.0
2014-04-28 10:30:00,8.34,8.36,8.33,8.34,490800.0,7.9348,7.9539,7.9253,7.9348,490800.0
2014-04-28 10:40:00,8.34,8.35,8.32,8.32,573600.0,7.9348,7.9444,7.9158,7.9158,573600.0
2014-04-28 10:50:00,8.31,8.33,8.3,8.3,727200.0,7.9063,7.9253,7.8968,7.8968,727200.0
2014-04-28 11:00:00,8.3,8.32,8.3,8.3,578400.0,7.8968,7.9158,7.8968,7.8968,578400.0
2014-04-28 11:10:00,8.31,8.31,8.25,8.26,330000.0,7.9063,7.9063,7.8492,7.8587,330000.0
2014-04-28 11:20:00,8.26,8.27,8.21,8.21,531600.0,7.8587,7.8682,7.8112,7.8112,531600.0
2014-04-28 11:30:00,8.21,8.25,8.21,8.24,538800.0,7.8112,7.8492,7.8112,7.8397,538800.0
2014-04-28 11:40:00,8.24,8.24,8.22,8.23,262800.0,7.8397,7.8397,7.8207,7.8302,262800.0
2014-04-28 11:50:00,8.24,8.25,8.16,8.16,817200.0,7.8397,7.8492,7.7636,7.7636,817200.0
2014-04-28 12:00:00,8.16,8.18,8.15,8.15,643200.0,7.7636,7.7826,7.7541,7.7541,643200.0
2014-04-28 12:10:00,8.16,8.2,8.16,8.2,951600.0,7.7636,7.8016,7.7636,7.8016,951600.0
2014-04-28 12:20:00,8.19,8.2,8.17,8.19,432000.0,7.7921,7.8016,7.7731,7.7921,432000.0
2014-04-28 12:30:00,8.2,8.21,8.17,8.17,373200.0,7.8016,7.8112,7.7731,7.7731,373200.0
2014-04-28 12:40:00,8.17,8.19,8.17,8.19,184800.0,7.7731,7.7921,7.7731,7.7921,184800.0
2014-04-28 12:50:00,8.19,8.19,8.16,8.17,242400.0,7.7921,7.7921,7.7636,7.7731,242400.0
2014-04-28 13:00:00,8.16,8.16,8.1,8.1,752400.0,7.7636,7.7636,7.7065,7.7065,752400.0
2014-04-28 13:10:00,8.1,8.11,8.06,8.07,1028400.0,7.7065,7.716,7.6684,7.678,1028400.0
2014-04-28 13:20:00,8.07,8.07,8.03,8.05,682800.0,7.678,7.678,7.6399,7.6589,682800.0
2014-04-28 13:30:00,8.05,8.06,8.01,8.04,1002000.0,7.6589,7.6684,7.6209,7.6494,1002000.0
2014-04-28 13:40:00,8.04,8.06,8.03,8.06,402000.0,7.6494,7.6684,7.6399,7.6684,402000.0
2014-04-28 13:50:00,8.06,8.09,8.05,8.07,858000.0,7.6684,7.697,7.6589,7.678,858000.0
2014-04-28 14:00:00,8.07,8.07,8.03,8.06,451200.0,7.678,7.678,7.6399,7.6684,451200.0
2014-04-28 14:10:00,8.07,8.12,8.07,8.12,709200.0,7.678,7.7255,7.678,7.7255,709200.0
2014-04-28 14:20:00,8.12,8.14,8.11,8.14,466800.0,7.7255,7.7446,7.716,7.7446,466800.0
2014-04-28 14:30:00,8.14,8.15,8.13,8.14,486000.0,7.7446,7.7541,7.735,7.7446,486000.0
2014-04-28 14:40:00,8.13,8.17,8.11,8.17,321600.0,7.735,7.7731,7.716,7.7731,321600.0
2014-04-28 14:50:00,8.18,8.18,8.14,8.14,399600.0,7.7826,7.7826,7.7446,7.7446,399600.0
2014-04-28 15:00:00,8.15,8.21,8.14,8.21,547200.0,7.7541,7.8112,7.7446,7.8112,547200.0
2014-04-28 15:10:00,8.21,8.27,8.2,8.27,884400.0,7.8112,7.8682,7.8016,7.8682,884400.0
2014-04-28 15:20:00,8.27,8.29,8.25,8.28,900000.0,7.8682,7.8873,7.8492,7.8778,900000.0
2014-04-28 15:30:00,8.29,8.31,8.28,8.29,493200.0,7.8873,7.9063,7.8778,7.8873,493200.0
2014-04-28 15:40:00,8.3,8.31,8.28,8.28,295200.0,7.8968,7.9063,7.8778,7.8778,295200.0
2014-04-28 15:50:00,8.28,8.3,8.26,8.26,956400.0,7.8778,7.8968,7.8587,7.8587,956400.0
2014-04-29 09:30:00,8.33,8.37,8.32,8.35,1201200.0,7.9253,7.9634,7.9158,7.9444,1201200.0
2014-04-29 09:40:00,8.36,8.38,8.34,8.36,582000.0,7.9539,7.9729,7.9348,7.9539,582000.0
2014-04-29 09:50:00,8.36,8.4,8.36,8.36,663600.0,7.9539,7.9919,7.9539,7.9539,663600.0
2014-04-29 10:00:00,8.36,8.38,8.35,8.35,334800.0,7.9539,7.9729,7.9444,7.9444,334800.0
2014-04-29 10:10:00,8.35,8.35,8.31,8.34,471600.0,7.9444,7.9444,7.9063,7.9348,471600.0
2014-04-29 10:20:00,8.34,8.35,8.28,8.29,463200.0,7.9348,7.9444,7.8778,7.8873,463200.0
2014-04-29 10:30:00,8.28,8.34,8.28,8.33,466800.0,7.8778,7.9348,7.8778,7.9253,466800.0
2014-04-29 10:40:00,8.33,8.37,8.33,8.35,248400.0,7.9253,7.9634,7.9253,7.9444,248400.0
2014-04-29 10:50:00,8.36,8.36,8.34,8.34,1339200.0,7.9539,7.9539,7.9348,7.9348,1339200.0
2014-04-29 11:00:00,8.35,8.36,8.34,8.35,1101600.0,7.9444,7.9539,7.9348,7.9444,1101600.0
2014-04-29 11:10:00,8.35,8.35,8.32,8.33,267600.0,7.9444,7.9444,7.9158,7.9253,267600.0
2014-04-29 11:20:00,8.33,8.37,8.33,8.37,356400.0,7.9253,7.9634,7.9253,7.9634,356400.0
2014-04-29 11:30:00,8.37,8.38,8.36,8.37,1969200.0,7.9634,7.9729,7.9539,7.9634,1969200.0
2014-04-29 11:40:00,8.37,8.38,8.35,8.38,244800.0,7.9634,7.9729,7.9444,7.9729,244800.0
2014-04-29 11:50:00,8.37,8.38,8.35,8.37,472800.0,7.9634,7.9729,7.9444,7.9634,472800.0
2014-04-29 12:00:00,8.37,8.38,8.36,8.37,174000.0,7.9634,7.9729,7.9539,7.9634,174000.0
2014-04-29 12:10:00,8.37,8.38,8.36,8.37,162000.0,7.9634,7.9729,7.9539,7.9634,162000.0
2014-04-29 12:20:00,8.37,8.39,8.37,8.38,400800.0,7.9634,7.9824,7.9634,7.9729,400800.0
2014-04-29 12:30:00,8.39,8.41,8.38,8.39,351600.0,7.9824,8.0014,7.9729,7.9824,351600.0
2014-04-29 12:40:00,8.4,8.4,8.4,8.4,96000.0,7.9919,7.9919,7.9919,7.9919,96000.0
2014-04-29 12:50:00,8.4,8.4,8.39,8.4,97200.0,7.9919,7.9919,7.9824,7.9919,97200.0
2014-04-29 13:00:00,8.4,8.4,8.38,8.38,189600.0,7.9919,7.9919,7.9729,7.9729,189600.0
2014-04-29 13:10:00,8.38,8.39,8.36,8.37,340800.0,7.9729,7.9824,7.9539,7.9634,340800.0
2014-04-29 13:20:00,8.37,8.38,8.37,8.38,171600.0,7.9634,7.9729,7.9634,7.9729,171600.0
2014-04-29 13:30:00,8.38,8.38,8.37,8.38,130800.0,7.9729,7.9729,7.9634,7.9729,130800.0
2014-04-29 13:40:00,8.38,8.39,8.36,8.37,121200.0,7.9729,7.9824,7.9539,7.9634,121200.0
2014-04-29 13:50:00,8.38,8.4,8.38,8.4,85200.0,7.9729,7.9919,7.9729,7.9919,85200.0
2014-04-29 14:00:00,8.4,8.4,8.39,8.4,70800.0,7.9919,7.9919,7.9824,7.9919,70800.0
2014-04-29 14:10:00,8.4,8.4,8.38,8.38,202800.0,7.9919,7.9919,7.9729,7.9729,202800.0
2014-04-29 14:20:00,8.39,8.4,8.38,8.38,129600.0,7.9824,7.9919,7.9729,7.9729,129600.0
2014-04-29 14:30:00,8.38,8.38,8.38,8.38,80400.0,7.9729,7.9729,7.9729,7.9729,80400.0
2014-04-29 14:40:00,8.38,8.38,8.38,8.38,85200.0,7.9729,7.9729,7.9729,7.9729,85200.0
2014-04-29 14:50:00,8.38,8.38,8.38,8.38,39600.0,7.9729,7.9729,7.9729,7.9729,39600.0
2014-04-29 15:00:00,8.38,8.4,8.38,8.39,217200.0,7.9729,7.9919,7.9729,7.9824,217200.0
2014-04-29 15:10:00,8.39,8.39,8.38,8.38,132000.0,7.9824,7.9824,7.9729,7.9729,132000.0
2014-04-29 15:20:00,8.39,8.4,8.38,8.4,151200.0,7.9824,7.9919,7.9729,7.9919,151200.0
2014-04-29 15:30:00,8.39,8.39,8.37,8.38,334800.0,7.9824,7.9824,7.9634,7.9729,334800.0
2014-04-29 15:40:00,8.38,8.38,8.36,8.38,308400.0,7.9729,7.9729,7.9539,7.9729,308400.0
2014-04-29 15:50:00,8.38,8.38,8.37,8.37,964800.0,7.9729,7.9729,7.9634,7.9634,964800.0
2014-04-30 09:30:00,8.33,8.35,8.32,8.33,909600.0,7.9253,7.9444,7.9158,7.9253,909600.0
2014-04-30 09:40:00,8.35,8.37,8.32,8.34,448800.0,7.9444,7.9634,7.9158,7.9348,448800.0
2014-04-30 09:50:00,8.34,8.35,8.3,8.33,436800.0,7.9348,7.9444,7.8968,7.9253,436800.0
2014-04-30 10:00:00,8.31,8.33,8.3,8.33,687600.0,7.9063,7.9253,7.8968,7.9253,687600.0
2014-04-30 10:10:00,8.33,8.37,8.33,8.36,321600.0,7.9253,7.9634,7.9253,7.9539,321600.0
2014-04-30 10:20:00,8.36,8.38,8.35,8.38,546000.0,7.9539,7.9729,7.9444,7.9729,546000.0
2014-04-30 10:30:00,8.38,8.39,8.37,8.38,471600.0,7.9729,7.9824,7.9634,7.9729,471600.0
2014-04-30 10:40:00,8.37,8.4,8.37,8.39,220800.0,7.9634,7.9919,7.9634,7.9824,220800.0
2014-04-30 10:50:00,8.39,8.42,8.39,8.39,405600.0,7.9824,8.011,7.9824,7.9824,405600.0
2014-04-30 11:00:00,8.39,8.4,8.38,8.38,342000.0,7.9824,7.9919,7.9729,7.9729,342000.0
2014-04-30 11:10:00,8.37,8.37,8.35,8.36,436800.0,7.9634,7.9634,7.9444,7.9539,436800.0
2014-04-30 11:20:00,8.35,8.37,8.35,8.36,146400.0,7.9444,7.9634,7.9444,7.9539,146400.0
2014-04-30 11:30:00,8.37,8.38,8.37,8.38,351600.0,7.9634,7.9729,7.9634,7.9729,351600.0
2014-04-30 11:40:00,8.38,8.39,8.37,8.37,228000.0,7.9729,7.9824,7.9634,7.9634,228000.0
2014-04-30 11:50:00,8.38,8.39,8.37,8.38,36000.0,7.9729,7.9824,7.9634,7.9729,36000.0
2014-04-30 12:00:00,8.38,8.39,8.38,8.39,96000.0,7.9729,7.9824,7.9729,7.9824,96000.0
2014-04-30 12:10:00,8.39,8.4,8.39,8.39,79200.0,7.9824,7.9919,7.9824,7.9824,79200.0
2014-04-30 12:20:00,8.39,8.39,8.39,8.39,13200.0,7.9824,7.9824,7.9824,7.9824,13200.0
2014-04-30 12:30:00,8.39,8.4,8.39,8.39,91200.0,7.9824,7.9919,7.9824,7.9824,91200.0
2014-04-30 12:40:00,8.4,8.4,8.39,8.4,69600.0,7.9919,7.9919,7.9824,7.9919,69600.0
2014-04-30 12:50:00,8.4,8.41,8.4,8.41,91200.0,7.9919,8.0014,7.9919,8.0014,91200.0
2014-04-30 13:00:00,8.4,8.42,8.4,8.42,147600.0,7.9919,8.011,7.9919,8.011,147600.0
2014-04-30 13:10:00,8.41,8.41,8.4,8.4,112800.0,8.0014,8.0014,7.9919,7.9919,112800.0
2014-04-30 13:20:00,8.4,8.41,8.39,8.41,91200.0,7.9919,8.0014,7.9824,8.0014,91200.0
2014-04-30 13:30:00,8.4,8.41,8.4,8.4,81600.0,7.9919,8.0014,7.9919,7.9919,81600.0
2014-04-30 13:40:00,8.4,8.4,8.39,8.39,88800.0,7.9919,7.9919,7.9824,7.9824,88800.0
2014-04-30 13:50:00,8.39,8.4,8.39,8.39,103200.0,7.9824,7.9919,7.9824,7.9824,103200.0
2014-04-30 14:00:00,8.39,8.44,8.35,8.4,1687200.0,7.9824,8.03,7.9444,7.9919,1687200.0
2014-04-30 14:10:00,8.4,8.4,8.36,8.4,387600.0,7.9919,7.9919,7.9539,7.9919,387600.0
2014-04-30 14:20:00,8.4,8.42,8.39,8.41,466800.0,7.9919,8.011,7.9824,8.0014,466800.0
2014-04-30 14:30:00,8.42,8.43,8.41,8.41,368400.0,8.011,8.0205,8.0014,8.0014,368400.0
2014-04-30 14:40:00,8.41,8.46,8.41,8.46,452400.0,8.0014,8.049,8.0014,8.049,452400.0
2014-04-30 14:50:00,8.46,8.47,8.44,8.44,554400.0,8.049,8.0585,8.03,8.03,554400.0
2014-04-30 15:00:00,8.45,8.46,8.41,8.41,369600.0,8.0395,8.049,8.0014,8.0014,369600.0
2014-04-30 15:10:00,8.41,8.42,8.38,8.41,316800.0,8.0014,8.011,7.9729,8.0014,316800.0
2014-04-30 15:20:00,8.41,8.44,8.4,8.44,380400.0,8.0014,8.03,7.9919,8.03,380400.0
2014-04-30 15:30:00,8.44,8.46,8.44,8.44,556800.0,8.03,8.049,8.03,8.03,556800.0
2014-04-30 15:40:00,8.44,8.47,8.41,8.43,711600.0,8.03,8.0585,8.0014,8.0205,711600.0
2014-04-30 15:50:00,8.44,8.46,8.43,8.46,1233600.0,8.03,8.049,8.0205,8.049,1233600.0
2014-05-01 09:30:00,8.43,8.46,8.41,8.44,597600.0,8.0205,8.049,8.0014,8.03,597600.0
2014-05-01 09:40:00,8.44,8.48,8.44,8.46,762000.0,8.03,8.068,8.03,8.049,762000.0
2014-05-01 09:50:00,8.46,8.47,8.42,8.42,278400.0,8.049,8.0585,8.011,8.011,278400.0
2014-05-01 10:00:00,8.43,8.45,8.4,8.43,799200.0,8.0205,8.0395,7.9919,8.0205,799200.0
2014-05-01 10:10:00,8.44,8.44,8.37,8.38,734400.0,8.03,8.03,7.9634,7.9729,734400.0
2014-05-01 10:20:00,8.38,8.42,8.37,8.42,826800.0,7.9729,8.011,7.9634,8.011,826800.0
2014-05-01 10:30:00,8.41,8.44,8.41,8.43,465600.0,8.0014,8.03,8.0014,8.0205,465600.0
2014-05-01 10:40:00,8.43,8.47,8.43,8.46,513600.0,8.0205,8.0585,8.0205,8.049,513600.0
2014-05-01 10:50:00,8.46,8.48,8.46,8.47,297600.0,8.049,8.068,8.049,8.0585,297600.0
2014-05-01 11:00:00,8.47,8.48,8.45,8.45,334800.0,8.0585,8.068,8.0395,8.0395,334800.0
2014-05-01 11:10:00,8.46,8.47,8.45,8.47,224400.0,8.049,8.0585,8.0395,8.0585,224400.0
2014-05-01 11:20:00,8.47,8.48,8.46,8.47,126000.0,8.0585,8.068,8.049,8.0585,126000.0
2014-05-01 11:30:00,8.48,8.52,8.48,8.51,644400.0,8.068,8.1061,8.068,8.0966,644400.0
2014-05-01 11:40:00,8.51,8.51,8.49,8.5,394800.0,8.0966,8.0966,8.0776,8.0871,394800.0
2014-05-01 11:50:00,8.49,8.49,8.46,8.47,836400.0,8.0776,8.0776,8.049,8.0585,836400.0
2014-05-01 12:00:00,8.47,8.49,8.46,8.49,249600.0,8.0585,8.0776,8.049,8.0776,249600.0
2014-05-01 12:10:00,8.49,8.5,8.48,8.48,561600.0,8.0776,8.0871,8.068,8.068,561600.0
2014-05-01 12:20:00,8.47,8.5,8.47,8.49,163200.0,8.0585,8.0871,8.0585,8.0776,163200.0
2014-05-01 12:30:00,8.49,8.49,8.47,8.47,217200.0,8.0776,8.0776,8.0585,8.0585,217200.0
2014-05-01 12:40:00,8.47,8.49,8.46,8.47,606000.0,8.0585,8.0776,8.049,8.0585,606000.0
2014-05-01 12:50:00,8.48,8.48,8.47,8.48,159600.0,8.068,8.068,8.0585,8.068,159600.0
2014-05-01 13:00:00,8.48,8.49,8.47,8.49,114000.0,8.068,8.0776,8.0585,8.0776,114000.0
2014-05-01 13:10:00,8.48,8.48,8.47,8.47,60000.0,8.068,8.068,8.0585,8.0585,60000.0
2014-05-01 13:20:00,8.47,8.47,8.45,8.46,90000.0,8.0585,8.0585,8.0395,8.049,90000.0
2014-05-01 13:30:00,8.45,8.47,8.44,8.47,282000.0,8.0395,8.0585,8.03,8.0585,282000.0
2014-05-01 13:40:00,8.47,8.47,8.44,8.45,285600.0,8.0585,8.0585,8.03,8.0395,285600.0
2014-05-01 13:50:00,8.44,8.44,8.4,8.42,472800.0,8.03,8.03,7.9919,8.011,472800.0
2014-05-01 14:00:00,8.42,8.44,8.41,8.44,378000.0,8.011,8.03,8.0014,8.03,378000.0
2014-05-01 14:10:00,8.45,8.45,8.44,8.44,208800.0,8.0395,8.0395,8.03,8.03,208800.0
2014-05-01 14:20:00,8.44,8.45,8.43,8.45,312000.0,8.03,8.0395,8.0205,8.0395,312000.0
2014-05-01 14:30:00,8.45,8.46,8.42,8.42,386400.0,8.0395,8.049,8.011,8.011,386400.0
2014-05-01 14:40:00,8.42,8.43,8.4,8.42,510000.0,8.011,8.0205,7.9919,8.011,510000.0
2014-05-01 14:50:00,8.42,8.43,8.41,8.42,104400.0,8.011,8.0205,8.0014,8.011,104400.0
2014-05-01 15:00:00,8.42,8.43,8.41,8.42,286800.0,8.011,8.0205,8.0014,8.011,286800.0
2014-05-01 15:10:00,8.42,8.45,8.4,8.44,224400.0,8.011,8.0395,7.9919,8.03,224400.0
2014-05-01 15:20:00,8.44,8.44,8.41,8.41,242400.0,8.03,8.03,8.0014,8.0014,242400.0
2014-05-01 15:30:00,8.41,8.43,8.4,8.42,276000.0,8.0014,8.0205,7.9919,8.011,276000.0
2014-05-01 15:40:00,8.42,8.42,8.41,8.41,363600.0,8.011,8.011,8.0014,8.0014,363600.0
2014-05-01 15:50:00,8.41,8.45,8.41,8.45,1598400.0,8.0014,8.0395,8.0014,8.0395,1598400.0
2014-05-02 09:30:00,8.45,8.5,8.42,8.5,1504800.0,8.0395,8.0871,8.011,8.0871,1504800.0
2014-05-02 09:40:00,8.5,8.53,8.48,8.48,1142400.0,8.0871,8.1156,8.068,8.068,1142400.0
2014-05-02 09:50:00,8.47,8.51,8.47,8.49,259200.0,8.0585,8.0966,8.0585,8.0776,259200.0
2014-05-02 10:00:00,8.5,8.54,8.48,8.53,560400.0,8.0871,8.1251,8.068,8.1156,560400.0
2014-05-02 10:10:00,8.53,8.56,8.53,8.54,633600.0,8.1156,8.1442,8.1156,8.1251,633600.0
2014-05-02 10:20:00,8.54,8.55,8.52,8.52,514800.0,8.1251,8.1346,8.1061,8.1061,514800.0
2014-05-02 10:30:00,8.52,8.55,8.51,8.54,262800.0,8.1061,8.1346,8.0966,8.1251,262800.0
2014-05-02 10:40:00,8.53,8.53,8.41,8.42,1345200.0,8.1156,8.1156,8.0014,8.011,1345200.0
2014-05-02 10:50:00,8.42,8.46,8.4,8.44,705600.0,8.011,8.049,7.9919,8.03,705600.0
2014-05-02 11:00:00,8.43,8.47,8.42,8.45,363600.0,8.0205,8.0585,8.011,8.0395,363600.0
2014-05-02 11:10:00,8.45,8.45,8.43,8.45,500400.0,8.0395,8.0395,8.0205,8.0395,500400.0
2014-05-02 11:20:00,8.44,8.45,8.41,8.42,340800.0,8.03,8.0395,8.0014,8.011,340800.0
2014-05-02 11:30:00,8.42,8.46,8.42,8.45,234000.0,8.011,8.049,8.011,8.0395,234000.0
2014-05-02 11:40:00,8.45,8.47,8.43,8.46,127200.0,8.0395,8.0585,8.0205,8.049,127200.0
2014-05-02 11:50:00,8.46,8.48,8.46,8.47,130800.0,8.049,8.068,8.049,8.0585,130800.0
2014-05-02 12:00:00,8.47,8.47,8.45,8.45,186000.0,8.0585,8.0585,8.0395,8.0395,186000.0
2014-05-02 12:10:00,8.45,8.47,8.44,8.46,93600.0,8.0395,8.0585,8.03,8.049,93600.0
2014-05-02 12:20:00,8.47,8.47,8.45,8.46,24000.0,8.0585,8.0585,8.0395,8.049,24000.0
2014-05-02 12:30:00,8.45,8.48,8.45,8.47,64800.0,8.0395,8.068,8.0395,8.0585,64800.0
2014-05-02 12:40:00,8.48,8.48,8.47,8.47,33600.0,8.068,8.068,8.0585,8.0585,33600.0
2014-05-02 12:50:00,8.47,8.47,8.46,8.46,99600.0,8.0585,8.0585,8.049,8.049,99600.0
2014-05-02 13:00:00,8.47,8.47,8.45,8.45,249600.0,8.0585,8.0585,8.0395,8.0395,249600.0
2014-05-02 13:10:00,8.45,8.45,8.43,8.44,247200.0,8.0395,8.0395,8.0205,8.03,247200.0
2014-05-02 13:20:00,8.43,8.44,8.42,8.42,225600.0,8.0205,8.03,8.011,8.011,225600.0
2014-05-02 13:30:00,8.41,8.43,8.41,8.42,82800.0,8.0014,8.0205,8.0014,8.011,82800.0
2014-05-02 13:40:00,8.42,8.43,8.41,8.43,164400.0,8.011,8.0205,8.0014,8.0205,164400.0
2014-05-02 13:50:00,8.43,8.44,8.4,8.41,124800.0,8.0205,8.03,7.9919,8.0014,124800.0
2014-05-02 14:00:00,8.41,8.41,8.38,8.38,554400.0,8.0014,8.0014,7.9729,7.9729,554400.0
2014-05-02 14:10:00,8.37,8.42,8.37,8.42,302400.0,7.9634,8.011,7.9634,8.011,302400.0
2014-05-02 14:20:00,8.41,8.41,8.4,8.4,112800.0,8.0014,8.0014,7.9919,7.9919,112800.0
2014-05-02 14:30:00,8.4,8.43,8.4,8.42,458400.0,7.9919,8.0205,7.9919,8.011,458400.0
2014-05-02 14:40:00,8.42,8.42,8.4,8.41,314400.0,8.011,8.011,7.9919,8.0014,314400.0
2014-05-02 14:50:00,8.41,8.42,8.41,8.41,366000.0,8.0014,8.011,8.0014,8.0014,366000.0
2014-05-02 15:00:00,8.42,8.45,8.42,8.45,514800.0,8.011,8.0395,8.011,8.0395,514800.0
2014-05-02 15:10:00,8.45,8.45,8.43,8.43,482400.0,8.0395,8.0395,8.0205,8.0205,482400.0
2014-05-02 15:20:00,8.43,8.44,8.41,8.41,484800.0,8.0205,8.03,8.0014,8.0014,484800.0
2014-05-02 15:30:00,8.41,8.42,8.39,8.4,490800.0,8.0014,8.011,7.9824,7.9919,490800.0
2014-05-02 15:40:00,8.4,8.41,8.4,8.41,470400.0,7.9919,8.0014,7.9919,8.0014,470400.0
2014-05-02 15:50:00,8.41,8.43,8.41,8.42,902400.0,8.0014,8.0205,8.0014,8.011,902400.0
2014-05-05 09:30:00,8.29,8.3,8.22,8.25,1000800.0,7.8873,7.8968,7.8207,7.8492,1000800.0
2014-05-05 09:40:00,8.25,8.28,8.22,8.24,937200.0,7.8492,7.8778,7.8207,7.8397,937200.0
2014-05-05 09:50:00,8.25,8.31,8.25,8.31,609600.0,7.8492,7.9063,7.8492,7.9063,609600.0
2014-05-05 10:00:00,8.33,8.34,8.3,8.31,724800.0,7.9253,7.9348,7.8968,7.9063,724800.0
2014-05-05 10:10:00,8.31,8.37,8.31,8.37,550800.0,7.9063,7.9634,7.9063,7.9634,550800.0
2014-05-05 10:20:00,8.37,8.38,8.35,8.35,265200.0,7.9634,7.9729,7.9444,7.9444,265200.0
2014-05-05 10:30:00,8.35,8.39,8.35,8.38,513600.0,7.9444,7.9824,7.9444,7.9729,513600.0
2014-05-05 10:40:00,8.39,8.43,8.39,8.41,408000.0,7.9824,8.0205,7.9824,8.0014,408000.0
2014-05-05 10:50:00,8.41,8.43,8.4,8.41,296400.0,8.0014,8.0205,7.9919,8.0014,296400.0
2014-05-05 11:00:00,8.41,8.41,8.39,8.4,207600.0,8.0014,8.0014,7.9824,7.9919,207600.0
2014-05-05 11:10:00,8.4,8.42,8.4,8.4,142800.0,7.9919,8.011,7.9919,7.9919,142800.0
2014-05-05 11:20:00,8.4,8.42,8.4,8.41,228000.0,7.9919,8.011,7.9919,8.0014,228000.0
2014-05-05 11:30:00,8.41,8.44,8.41,8.43,222000.0,8.0014,8.03,8.0014,8.0205,222000.0
2014-05-05 11:40:00,8.43,8.45,8.42,8.43,456000.0,8.0205,8.0395,8.011,8.0205,456000.0
2014-05-05 11:50:00,8.44,8.44,8.42,8.43,144000.0,8.03,8.03,8.011,8.0205,144000.0
2014-05-05 12:00:00,8.44,8.44,8.41,8.42,195600.0,8.03,8.03,8.0014,8.011,195600.0
2014-05-05 12:10:00,8.42,8.43,8.42,8.43,21600.0,8.011,8.0205,8.011,8.0205,21600.0
2014-05-05 12:20:00,8.43,8.44,8.43,8.43,127200.0,8.0205,8.03,8.0205,8.0205,127200.0
2014-05-05 12:30:00,8.43,8.43,8.42,8.43,171600.0,8.0205,8.0205,8.011,8.0205,171600.0
2014-05-05 12:40:00,8.43,8.43,8.42,8.43,213600.0,8.0205,8.0205,8.011,8.0205,213600.0
2014-05-05 12:50:00,8.43,8.43,8.4,8.41,85200.0,8.0205,8.0205,7.9919,8.0014,85200.0
2014-05-05 13:00:00,8.41,8.41,8.4,8.41,33600.0,8.0014,8.0014,7.9919,8.0014,33600.0
2014-05-05 13:10:00,8.4,8.4,8.39,8.4,674400.0,7.9919,7.9919,7.9824,7.9919,674400.0
2014-05-05 13:20:00,8.4,8.41,8.4,8.4,100800.0,7.9919,8.0014,7.9919,7.9919,100800.0
2014-05-05 13:30:00,8.4,8.41,8.4,8.4,110400.0,7.9919,8.0014,7.9919,7.9919,110400.0
2014-05-05 13:40:00,8.4,8.42,8.4,8.42,165600.0,7.9919,8.011,7.9919,8.011,165600.0
2014-05-05 13:50:00,8.42,8.42,8.41,8.42,130800.0,8.011,8.011,8.0014,8.011,130800.0
2014-05-05 14:00:00,8.42,8.43,8.42,8.43,122400.0,8.011,8.0205,8.011,8.0205,122400.0
2014-05-05 14:10:00,8.43,8.43,8.42,8.43,109200.0,8.0205,8.0205,8.011,8.0205,109200.0
2014-05-05 14:20:00,8.43,8.44,8.43,8.43,214800.0,8.0205,8.03,8.0205,8.0205,214800.0
2014-05-05 14:30:00,8.43,8.44,8.43,8.43,242400.0,8.0205,8.03,8.0205,8.0205,242400.0
2014-05-05 14:40:00,8.44,8.47,8.44,8.47,609600.0,8.03,8.0585,8.03,8.0585,609600.0
2014-05-05 14:50:00,8.47,8.48,8.46,8.46,480000.0,8.0585,8.068,8.049,8.049,480000.0
2014-05-05 15:00:00,8.46,8.46,8.45,8.46,144000.0,8.049,8.049,8.0395,8.049,144000.0
2014-05-05 15:10:00,8.47,8.47,8.45,8.45,90000.0,8.0585,8.0585,8.0395,8.0395,90000.0
2014-05-05 15:20:00,8.45,8.46,8.45,8.45,144000.0,8.0395,8.049,8.0395,8.0395,144000.0
2014-05-05 15:30:00,8.46,8.47,8.45,8.46,136800.0,8.049,8.0585,8.0395,8.049,136800.0
2014-05-05 15:40:00,8.46,8.47,8.44,8.45,361200.0,8.049,8.0585,8.03,8.0395,361200.0
2014-05-05 15:50:00,8.45,8.47,8.45,8.46,490800.0,8.0395,8.0585,8.0395,8.049,490800.0
2014-05-06 09:30:00,8.41,8.41,8.35,8.36,789600.0,8.0014,8.0014,7.9444,7.9539,789600.0
2014-05-06 09:40:00,8.36,8.39,8.34,8.38,800400.0,7.9539,7.9824,7.9348,7.9729,800400.0
2014-05-06 09:50:00,8.38,8.39,8.35,8.38,399600.0,7.9729,7.9824,7.9444,7.9729,399600.0
2014-05-06 10:00:00,8.38,8.38,8.34,8.35,288000.0,7.9729,7.9729,7.9348,7.9444,288000.0
2014-05-06 10:10:00,8.34,8.38,8.34,8.37,199200.0,7.9348,7.9729,7.9348,7.9634,199200.0
2014-05-06 10:20:00,8.37,8.4,8.37,8.4,255600.0,7.9634,7.9919,7.9634,7.9919,255600.0
2014-05-06 10:30:00,8.4,8.42,8.39,8.4,378000.0,7.9919,8.011,7.9824,7.9919,378000.0
2014-05-06 10:40:00,8.4,8.41,8.39,8.4,180000.0,7.9919,8.0014,7.9824,7.9919,180000.0
2014-05-06 10:50:00,8.4,8.4,8.34,8.35,298800.0,7.9919,7.9919,7.9348,7.9444,298800.0
2014-05-06 11:00:00,8.34,8.35,8.33,8.35,380400.0,7.9348,7.9444,7.9253,7.9444,380400.0
2014-05-06 11:10:00,8.35,8.37,8.35,8.37,135600.0,7.9444,7.9634,7.9444,7.9634,135600.0
2014-05-06 11:20:00,8.37,8.38,8.35,8.36,459600.0,7.9634,7.9729,7.9444,7.9539,459600.0
2014-05-06 11:30:00,8.36,8.38,8.35,8.37,61200.0,7.9539,7.9729,7.9444,7.9634,61200.0
2014-05-06 11:40:00,8.37,8.38,8.36,8.38,105600.0,7.9634,7.9729,7.9539,7.9729,105600.0
2014-05-06 11:50:00,8.38,8.38,8.37,8.38,54000.0,7.9729,7.9729,7.9634,7.9729,54000.0
2014-05-06 12:00:00,8.38,8.38,8.37,8.37,180000.0,7.9729,7.9729,7.9634,7.9634,180000.0
2014-05-06 12:10:00,8.37,8.37,8.35,8.36,42000.0,7.9634,7.9634,7.9444,7.9539,42000.0
2014-05-06 12:20:00,8.36,8.36,8.34,8.36,183600.0,7.9539,7.9539,7.9348,7.9539,183600.0
2014-05-06 12:30:00,8.36,8.37,8.36,8.37,117600.0,7.9539,7.9634,7.9539,7.9634,117600.0
2014-05-06 12:40:00,8.36,8.36,8.35,8.36,52800.0,7.9539,7.9539,7.9444,7.9539,52800.0
2014-05-06 12:50:00,8.36,8.36,8.35,8.36,13200.0,7.9539,7.9539,7.9444,7.9539,13200.0
2014-05-06 13:00:00,8.36,8.36,8.34,8.34,117600.0,7.9539,7.9539,7.9348,7.9348,117600.0
2014-05-06 13:10:00,8.34,8.35,8.33,8.34,157200.0,7.9348,7.9444,7.9253,7.9348,157200.0
2014-05-06 13:20:00,8.35,8.35,8.31,8.32,259200.0,7.9444,7.9444,7.9063,7.9158,259200.0
2014-05-06 13:30:00,8.31,8.33,8.3,8.3,381600.0,7.9063,7.9253,7.8968,7.8968,381600.0
2014-05-06 13:40:00,8.3,8.3,8.27,8.28,480000.0,7.8968,7.8968,7.8682,7.8778,480000.0
2014-05-06 13:50:00,8.28,8.3,8.27,8.28,403200.0,7.8778,7.8968,7.8682,7.8778,403200.0
2014-05-06 14:00:00,8.28,8.28,8.24,8.27,819600.0,7.8778,7.8778,7.8397,7.8682,819600.0
2014-05-06 14:10:00,8.27,8.29,8.27,8.29,303600.0,7.8682,7.8873,7.8682,7.8873,303600.0
2014-05-06 14:20:00,8.29,8.29,8.26,8.27,280800.0,7.8873,7.8873,7.8587,7.8682,280800.0
2014-05-06 14:30:00,8.26,8.28,8.25,8.27,392400.0,7.8587,7.8778,7.8492,7.8682,392400.0
2014-05-06 14:40:00,8.27,8.29,8.27,8.27,331200.0,7.8682,7.8873,7.8682,7.8682,331200.0
2014-05-06 14:50:00,8.27,8.28,8.27,8.27,234000.0,7.8682,7.8778,7.8682,7.8682,234000.0
2014-05-06 15:00:00,8.26,8.26,8.24,8.25,668400.0,7.8587,7.8587,7.8397,7.8492,668400.0
2014-05-06 15:10:00,8.26,8.29,8.25,8.28,663600.0,7.8587,7.8873,7.8492,7.8778,663600.0
2014-05-06 15:20:00,8.28,8.3,8.27,8.28,261600.0,7.8778,7.8968,7.8682,7.8778,261600.0
2014-05-06 15:30:00,8.28,8.29,8.27,8.29,346800.0,7.8778,7.8873,7.8682,7.8873,346800.0
2014-05-06 15:40:00,8.29,8.29,8.26,8.27,484800.0,7.8873,7.8873,7.8587,7.8682,484800.0
2014-05-06 15:50:00,8.27,8.27,8.23,8.24,1388400.0,7.8682,7.8682,7.8302,7.8397,1388400.0
2014-05-07 09:30:00,8.32,8.36,8.31,8.31,1122000.0,7.9158,7.9539,7.9063,7.9063,1122000.0
2014-05-07 09:40:00,8.31,8.34,8.29,8.33,584400.0,7.9063,7.9348,7.8873,7.9253,584400.0
2014-05-07 09:50:00,8.33,8.34,8.26,8.26,1082400.0,7.9253,7.9348,7.8587,7.8587,1082400.0
2014-05-07 10:00:00,8.26,8.31,8.2,8.21,932400.0,7.8587,7.9063,7.8016,7.8112,932400.0
2014-05-07 10:10:00,8.21,8.21,8.14,8.17,900000.0,7.8112,7.8112,7.7446,7.7731,900000.0
2014-05-07 10:20:00,8.17,8.2,8.16,8.2,361200.0,7.7731,7.8016,7.7636,7.8016,361200.0
2014-05-07 10:30:00,8.2,8.26,8.19,8.25,1405200.0,7.8016,7.8587,7.7921,7.8492,1405200.0
2014-05-07 10:40:00,8.25,8.26,8.23,8.25,466800.0,7.8492,7.8587,7.8302,7.8492,466800.0
2014-05-07 10:50:00,8.25,8.27,8.24,8.24,643200.0,7.8492,7.8682,7.8397,7.8397,643200.0
2014-05-07 11:00:00,8.24,8.25,8.22,8.25,271200.0,7.8397,7.8492,7.8207,7.8492,271200.0
2014-05-07 11:10:00,8.25,8.27,8.22,8.22,292800.0,7.8492,7.8682,7.8207,7.8207,292800.0
2014-05-07 11:20:00,8.22,8.25,8.21,8.25,476400.0,7.8207,7.8492,7.8112,7.8492,476400.0
2014-05-07 11:30:00,8.24,8.3,8.24,8.3,736800.0,7.8397,7.8968,7.8397,7.8968,736800.0
2014-05-07 11:40:00,8.3,8.36,8.3,8.34,930000.0,7.8968,7.9539,7.8968,7.9348,930000.0
2014-05-07 11:50:00,8.34,8.37,8.34,8.34,380400.0,7.9348,7.9634,7.9348,7.9348,380400.0
2014-05-07 12:00:00,8.34,8.34,8.31,8.32,285600.0,7.9348,7.9348,7.9063,7.9158,285600.0
2014-05-07 12:10:00,8.33,8.34,8.33,8.34,235200.0,7.9253,7.9348,7.9253,7.9348,235200.0
2014-05-07 12:20:00,8.34,8.35,8.32,8.32,183600.0,7.9348,7.9444,7.9158,7.9158,183600.0
2014-05-07 12:30:00,8.33,8.33,8.31,8.32,116400.0,7.9253,7.9253,7.9063,7.9158,116400.0
2014-05-07 12:40:00,8.32,8.32,8.3,8.3,243600.0,7.9158,7.9158,7.8968,7.8968,243600.0
2014-05-07 12:50:00,8.3,8.31,8.28,8.29,361200.0,7.8968,7.9063,7.8778,7.8873,361200.0
2014-05-07 13:00:00,8.28,8.3,8.27,8.27,274800.0,7.8778,7.8968,7.8682,7.8682,274800.0
2014-05-07 13:10:00,8.28,8.32,8.27,8.31,307200.0,7.8778,7.9158,7.8682,7.9063,307200.0
2014-05-07 13:20:00,8.31,8.31,8.29,8.29,127200.0,7.9063,7.9063,7.8873,7.8873,127200.0
2014-05-07 13:30:00,8.29,8.33,8.29,8.32,387600.0,7.8873,7.9253,7.8873,7.9158,387600.0
2014-05-07 13:40:00,8.31,8.31,8.29,8.29,201600.0,7.9063,7.9063,7.8873,7.8873,201600.0
2014-05-07 13:50:00,8.28,8.3,8.26,8.26,223200.0,7.8778,7.8968,7.8587,7.8587,223200.0
2014-05-07 14:00:00,8.26,8.3,8.25,8.29,356400.0,7.8587,7.8968,7.8492,7.8873,356400.0
2014-05-07 14:10:00,8.29,8.32,8.29,8.31,284400.0,7.8873,7.9158,7.8873,7.9063,284400.0
2014-05-07 14:20:00,8.32,8.34,8.31,8.34,463200.0,7.9158,7.9348,7.9063,7.9348,463200.0
2014-05-07 14:30:00,8.34,8.34,8.33,8.33,199200.0,7.9348,7.9348,7.9253,7.9253,199200.0
2014-05-07 14:40:00,8.33,8.35,8.33,8.33,120000.0,7.9253,7.9444,7.9253,7.9253,120000.0
2014-05-07 14:50:00,8.33,8.33,8.31,8.33,199200.0,7.9253,7.9253,7.9063,7.9253,199200.0
2014-05-07 15:00:00,8.33,8.33,8.3,8.32,266400.0,7.9253,7.9253,7.8968,7.9158,266400.0
2014-05-07 15:10:00,8.32,8.33,8.31,8.32,182400.0,7.9158,7.9253,7.9063,7.9158,182400.0
2014-05-07 15:20:00,8.31,8.33,8.3,8.32,280800.0,7.9063,7.9253,7.8968,7.9158,280800.0
2014-05-07 15:30:00,8.32,8.35,8.32,8.35,158400.0,7.9158,7.9444,7.9158,7.9444,158400.0
2014-05-07 15:40:00,8.35,8.38,8.34,8.37,726000.0,7.9444,7.9729,7.9348,7.9634,726000.0
2014-05-07 15:50:00,8.37,8.39,8.37,8.38,1208400.0,7.9634,7.9824,7.9634,7.9729,1208400.0
2014-05-08 09:30:00,8.36,8.42,8.34,8.41,723600.0,7.9539,8.011,7.9348,8.0014,723600.0
2014-05-08 09:40:00,8.42,8.46,8.42,8.46,795600.0,8.011,8.049,8.011,8.049,795600.0
2014-05-08 09:50:00,8.46,8.48,8.45,8.47,776400.0,8.049,8.068,8.0395,8.0585,776400.0
2014-05-08 10:00:00,8.48,8.51,8.47,8.49,1177200.0,8.068,8.0966,8.0585,8.0776,1177200.0
2014-05-08 10:10:00,8.49,8.51,8.48,8.49,254400.0,8.0776,8.0966,8.068,8.0776,254400.0
2014-05-08 10:20:00,8.49,8.5,8.48,8.48,405600.0,8.0776,8.0871,8.068,8.068,405600.0
2014-05-08 10:30:00,8.49,8.49,8.46,8.47,336000.0,8.0776,8.0776,8.049,8.0585,336000.0
2014-05-08 10:40:00,8.48,8.49,8.45,8.47,196800.0,8.068,8.0776,8.0395,8.0585,196800.0
2014-05-08 10:50:00,8.46,8.49,8.46,8.47,160800.0,8.049,8.0776,8.049,8.0585,160800.0
2014-05-08 11:00:00,8.47,8.51,8.46,8.5,367200.0,8.0585,8.0966,8.049,8.0871,367200.0
2014-05-08 11:10:00,8.5,8.51,8.48,8.5,459600.0,8.0871,8.0966,8.068,8.0871,459600.0
2014-05-08 11:20:00,8.5,8.5,8.48,8.5,153600.0,8.0871,8.0871,8.068,8.0871,153600.0
2014-05-08 11:30:00,8.5,8.53,8.5,8.51,613200.0,8.0871,8.1156,8.0871,8.0966,613200.0
2014-05-08 11:40:00,8.51,8.52,8.51,8.52,157200.0,8.0966,8.1061,8.0966,8.1061,157200.0
2014-05-08 11:50:00,8.53,8.54,8.52,8.52,444000.0,8.1156,8.1251,8.1061,8.1061,444000.0
2014-05-08 12:00:00,8.52,8.52,8.51,8.52,199200.0,8.1061,8.1061,8.0966,8.1061,199200.0
2014-05-08 12:10:00,8.52,8.52,8.51,8.51,147600.0,8.1061,8.1061,8.0966,8.0966,147600.0
2014-05-08 12:20:00,8.51,8.52,8.51,8.52,90000.0,8.0966,8.1061,8.0966,8.1061,90000.0
2014-05-08 12:30:00,8.52,8.52,8.52,8.52,34800.0,8.1061,8.1061,8.1061,8.1061,34800.0
2014-05-08 12:40:00,8.52,8.52,8.49,8.49,302400.0,8.1061,8.1061,8.0776,8.0776,302400.0
2014-05-08 12:50:00,8.49,8.49,8.47,8.48,232800.0,8.0776,8.0776,8.0585,8.068,232800.0
2014-05-08 13:00:00,8.48,8.5,8.47,8.48,141600.0,8.068,8.0871,8.0585,8.068,141600.0
2014-05-08 13:10:00,8.47,8.47,8.45,8.45,219600.0,8.0585,8.0585,8.0395,8.0395,219600.0
2014-05-08 13:20:00,8.46,8.46,8.42,8.45,445200.0,8.049,8.049,8.011,8.0395,445200.0
2014-05-08 13:30:00,8.45,8.47,8.44,8.46,121200.0,8.0395,8.0585,8.03,8.049,121200.0
2014-05-08 13:40:00,8.45,8.46,8.44,8.44,168000.0,8.0395,8.049,8.03,8.03,168000.0
2014-05-08 13:50:00,8.44,8.44,8.41,8.43,316800.0,8.03,8.03,8.0014,8.0205,316800.0
2014-05-08 14:00:00,8.43,8.44,8.39,8.4,414000.0,8.0205,8.03,7.9824,7.9919,414000.0
2014-05-08 14:10:00,8.39,8.39,8.36,8.39,312000.0,7.9824,7.9824,7.9539,7.9824,312000.0
2014-05-08 14:20:00,8.4,8.41,8.38,8.4,232800.0,7.9919,8.0014,7.9729,7.9919,232800.0
2014-05-08 14:30:00,8.4,8.41,8.37,8.38,220800.0,7.9919,8.0014,7.9634,7.9729,220800.0
2014-05-08 14:40:00,8.38,8.38,8.32,8.33,321600.0,7.9729,7.9729,7.9158,7.9253,321600.0
2014-05-08 14:50:00,8.33,8.36,8.32,8.33,374400.0,7.9253,7.9539,7.9158,7.9253,374400.0
2014-05-08 15:00:00,8.33,8.33,8.29,8.29,867600.0,7.9253,7.9253,7.8873,7.8873,867600.0
2014-05-08 15:10:00,8.28,8.33,8.28,8.33,849600.0,7.8778,7.9253,7.8778,7.9253,849600.0
2014-05-08 15:20:00,8.33,8.36,8.33,8.36,372000.0,7.9253,7.9539,7.9253,7.9539,372000.0
2014-05-08 15:30:00,8.36,8.37,8.34,8.34,280800.0,7.9539,7.9634,7.9348,7.9348,280800.0
2014-05-08 15:40:00,8.34,8.36,8.33,8.34,306000.0,7.9348,7.9539,7.9253,7.9348,306000.0
2014-05-08 15:50:00,8.34,8.37,8.33,8.36,632400.0,7.9348,7.9634,7.9253,7.9539,632400.0
2014-05-09 09:30:00,8.36,8.36,8.28,8.29,638400.0,7.9539,7.9539,7.8778,7.8873,638400.0
2014-05-09 09:40:00,8.3,8.3,8.24,8.29,961200.0,7.8968,7.8968,7.8397,7.8873,961200.0
2014-05-09 09:50:00,8.28,8.3,8.26,8.29,326400.0,7.8778,7.8968,7.8587,7.8873,326400.0
2014-05-09 10:00:00,8.28,8.29,8.24,8.27,717600.0,7.8778,7.8873,7.8397,7.8682,717600.0
2014-05-09 10:10:00,8.27,8.34,8.27,8.33,698400.0,7.8682,7.9348,7.8682,7.9253,698400.0
2014-05-09 10:20:00,8.32,8.33,8.31,8.31,278400.0,7.9158,7.9253,7.9063,7.9063,278400.0
2014-05-09 10:30:00,8.31,8.32,8.29,8.3,274800.0,7.9063,7.9158,7.8873,7.8968,274800.0
2014-05-09 10:40:00,8.31,8.31,8.27,8.29,247200.0,7.9063,7.9063,7.8682,7.8873,247200.0
2014-05-09 10:50:00,8.3,8.3,8.27,8.28,266400.0,7.8968,7.8968,7.8682,7.8778,266400.0
2014-05-09 11:00:00,8.26,8.27,8.25,8.25,144000.0,7.8587,7.8682,7.8492,7.8492,144000.0
2014-05-09 11:10:00,8.24,8.27,8.24,8.26,220800.0,7.8397,7.8682,7.8397,7.8587,220800.0
2014-05-09 11:20:00,8.26,8.29,8.26,8.28,223200.0,7.8587,7.8873,7.8587,7.8778,223200.0
2014-05-09 11:30:00,8.29,8.32,8.28,8.31,360000.0,7.8873,7.9158,7.8778,7.9063,360000.0
2014-05-09 11:40:00,8.31,8.33,8.3,8.32,160800.0,7.9063,7.9253,7.8968,7.9158,160800.0
2014-05-09 11:50:00,8.32,8.32,8.31,8.31,102000.0,7.9158,7.9158,7.9063,7.9063,102000.0
2014-05-09 12:00:00,8.31,8.32,8.29,8.3,248400.0,7.9063,7.9158,7.8873,7.8968,248400.0
2014-05-09 12:10:00,8.3,8.33,8.3,8.32,265200.0,7.8968,7.9253,7.8968,7.9158,265200.0
2014-05-09 12:20:00,8.33,8.33,8.31,8.31,69600.0,7.9253,7.9253,7.9063,7.9063,69600.0
2014-05-09 12:30:00,8.32,8.38,8.31,8.38,463200.0,7.9158,7.9729,7.9063,7.9729,463200.0
2014-05-09 12:40:00,8.38,8.39,8.37,8.38,465600.0,7.9729,7.9824,7.9634,7.9729,465600.0
2014-05-09 12:50:00,8.38,8.4,8.38,8.39,336000.0,7.9729,7.9919,7.9729,7.9824,336000.0
2014-05-09 13:00:00,8.39,8.4,8.38,8.38,206400.0,7.9824,7.9919,7.9729,7.9729,206400.0
2014-05-09 13:10:00,8.38,8.39,8.38,8.38,127200.0,7.9729,7.9824,7.9729,7.9729,127200.0
2014-05-09 13:20:00,8.38,8.38,8.37,8.37,80400.0,7.9729,7.9729,7.9634,7.9634,80400.0
2014-05-09 13:30:00,8.37,8.38,8.36,8.37,182400.0,7.9634,7.9729,7.9539,7.9634,182400.0
2014-05-09 13:40:00,8.37,8.37,8.34,8.34,134400.0,7.9634,7.9634,7.9348,7.9348,134400.0
2014-05-09 13:50:00,8.34,8.35,8.34,8.34,57600.0,7.9348,7.9444,7.9348,7.9348,57600.0
2014-05-09 14:00:00,8.34,8.35,8.33,8.34,230400.0,7.9348,7.9444,7.9253,7.9348,230400.0
2014-05-09 14:10:00,8.34,8.35,8.3,8.31,326400.0,7.9348,7.9444,7.8968,7.9063,326400.0
2014-05-09 14:20:00,8.31,8.32,8.3,8.31,74400.0,7.9063,7.9158,7.8968,7.9063,74400.0
2014-05-09 14:30:00,8.31,8.33,8.31,8.33,230400.0,7.9063,7.9253,7.9063,7.9253,230400.0
2014-05-09 14:40:00,8.32,8.32,8.31,8.32,81600.0,7.9158,7.9158,7.9063,7.9158,81600.0
2014-05-09 14:50:00,8.32,8.36,8.32,8.35,195600.0,7.9158,7.9539,7.9158,7.9444,195600.0
2014-05-09 15:00:00,8.35,8.37,8.35,8.37,312000.0,7.9444,7.9634,7.9444,7.9634,312000.0
2014-05-09 15:10:00,8.37,8.37,8.35,8.36,114000.0,7.9634,7.9634,7.9444,7.9539,114000.0
2014-05-09 15:20:00,8.36,8.37,8.35,8.36,309600.0,7.9539,7.9634,7.9444,7.9539,309600.0
2014-05-09 15:30:00,8.36,8.38,8.35,8.38,123600.0,7.9539,7.9729,7.9444,7.9729,123600.0
2014-05-09 15:40:00,8.38,8.4,8.38,8.39,282000.0,7.9729,7.9919,7.9729,7.9824,282000.0
2014-05-09 15:50:00,8.39,8.4,8.38,8.4,775200.0,7.9824,7.9919,7.9729,7.9919,775200.0
2014-05-12 09:30:00,8.51,8.53,8.5,8.52,1390800.0,8.0966,8.1156,8.0871,8.1061,1390800.0
2014-05-12 09:40:00,8.53,8.57,8.53,8.57,982800.0,8.1156,8.1537,8.1156,8.1537,982800.0
2014-05-12 09:50:00,8.57,8.58,8.56,8.58,582000.0,8.1537,8.1632,8.1442,8.1632,582000.0
2014-05-12 10:00:00,8.58,8.59,8.57,8.58,793200.0,8.1632,8.1727,8.1537,8.1632,793200.0
2014-05-12 10:10:00,8.58,8.6,8.57,8.6,577200.0,8.1632,8.1822,8.1537,8.1822,577200.0
2014-05-12 10:20:00,8.6,8.6,8.58,8.58,741600.0,8.1822,8.1822,8.1632,8.1632,741600.0
2014-05-12 10:30:00,8.59,8.6,8.58,8.6,198000.0,8.1727,8.1822,8.1632,8.1822,198000.0
2014-05-12 10:40:00,8.6,8.6,8.59,8.59,432000.0,8.1822,8.1822,8.1727,8.1727,432000.0
2014-05-12 10:50:00,8.59,8.59,8.57,8.58,379200.0,8.1727,8.1727,8.1537,8.1632,379200.0
2014-05-12 11:00:00,8.57,8.59,8.57,8.59,375600.0,8.1537,8.1727,8.1537,8.1727,375600.0
2014-05-12 11:10:00,8.59,8.59,8.58,8.58,374400.0,8.1727,8.1727,8.1632,8.1632,374400.0
2014-05-12 11:20:00,8.58,8.59,8.57,8.59,175200.0,8.1632,8.1727,8.1537,8.1727,175200.0
2014-05-12 11:30:00,8.59,8.6,8.59,8.59,747600.0,8.1727,8.1822,8.1727,8.1727,747600.0
2014-05-12 11:40:00,8.59,8.6,8.59,8.6,447600.0,8.1727,8.1822,8.1727,8.1822,447600.0
2014-05-12 11:50:00,8.6,8.6,8.59,8.59,586800.0,8.1822,8.1822,8.1727,8.1727,586800.0
2014-05-12 12:00:00,8.59,8.6,8.59,8.6,313200.0,8.1727,8.1822,8.1727,8.1822,313200.0
2014-05-12 12:10:00,8.6,8.61,8.59,8.61,314400.0,8.1822,8.1917,8.1727,8.1917,314400.0
2014-05-12 12:20:00,8.61,8.62,8.6,8.6,368400.0,8.1917,8.2012,8.1822,8.1822,368400.0
2014-05-12 12:30:00,8.6,8.61,8.6,8.6,178800.0,8.1822,8.1917,8.1822,8.1822,178800.0
2014-05-12 12:40:00,8.6,8.6,8.59,8.59,201600.0,8.1822,8.1822,8.1727,8.1727,201600.0
2014-05-12 12:50:00,8.6,8.6,8.58,8.59,99600.0,8.1822,8.1822,8.1632,8.1727,99600.0
2014-05-12 13:00:00,8.59,8.6,8.59,8.6,169200.0,8.1727,8.1822,8.1727,8.1822,169200.0
2014-05-12 13:10:00,8.6,8.6,8.59,8.6,69600.0,8.1822,8.1822,8.1727,8.1822,69600.0
2014-05-12 13:20:00,8.6,8.61,8.6,8.61,52800.0,8.1822,8.1917,8.1822,8.1917,52800.0
2014-05-12 13:30:00,8.61,8.61,8.6,8.61,488400.0,8.1917,8.1917,8.1822,8.1917,488400.0
2014-05-12 13:40:00,8.61,8.61,8.6,8.61,388800.0,8.1917,8.1917,8.1822,8.1917,388800.0
2014-05-12 13:50:00,8.61,8.62,8.61,8.61,474000.0,8.1917,8.2012,8.1917,8.1917,474000.0
2014-05-12 14:00:00,8.61,8.63,8.6,8.62,261600.0,8.1917,8.2108,8.1822,8.2012,261600.0
2014-05-12 14:10:00,8.62,8.63,8.61,8.61,518400.0,8.2012,8.2108,8.1917,8.1917,518400.0
2014-05-12 14:20:00,8.62,8.62,8.61,8.61,124800.0,8.2012,8.2012,8.1917,8.1917,124800.0
2014-05-12 14:30:00,8.61,8.62,8.61,8.62,184800.0,8.1917,8.2012,8.1917,8.2012,184800.0
2014-05-12 14:40:00,8.62,8.62,8.61,8.62,373200.0,8.2012,8.2012,8.1917,8.2012,373200.0
2014-05-12 14:50:00,8.62,8.63,8.62,8.63,421200.0,8.2012,8.2108,8.2012,8.2108,421200.0
2014-05-12 15:00:00,8.63,8.64,8.63,8.63,746400.0,8.2108,8.2203,8.2108,8.2108,746400.0
2014-05-12 15:10:00,8.63,8.63,8.62,8.63,427200.0,8.2108,8.2108,8.2012,8.2108,427200.0
2014-05-12 15:20:00,8.63,8.63,8.62,8.62,370800.0,8.2108,8.2108,8.2012,8.2012,370800.0
2014-05-12 15:30:00,8.62,8.64,8.62,8.64,522000.0,8.2012,8.2203,8.2012,8.2203,522000.0
2014-05-12 15:40:00,8.64,8.65,8.63,8.64,769200.0,8.2203,8.2298,8.2108,8.2203,769200.0
2014-05-12 15:50:00,8.64,8.65,8.64,8.64,1737600.0,8.2203,8.2298,8.2203,8.2203,1737600.0
2014-05-13 09:30:00,8.67,8.68,8.65,8.67,1012800.0,8.2488,8.2583,8.2298,8.2488,1012800.0
2014-05-13 09:40:00,8.67,8.71,8.66,8.7,787200.0,8.2488,8.2869,8.2393,8.2774,787200.0
2014-05-13 09:50:00,8.7,8.7,8.66,8.67,387600.0,8.2774,8.2774,8.2393,8.2488,387600.0
2014-05-13 10:00:00,8.67,8.7,8.66,8.69,396000.0,8.2488,8.2774,8.2393,8.2678,396000.0
2014-05-13 10:10:00,8.69,8.71,8.68,8.69,460800.0,8.2678,8.2869,8.2583,8.2678,460800.0
2014-05-13 10:20:00,8.7,8.71,8.69,8.7,658800.0,8.2774,8.2869,8.2678,8.2774,658800.0
2014-05-13 10:30:00,8.71,8.72,8.7,8.72,429600.0,8.2869,8.2964,8.2774,8.2964,429600.0
2014-05-13 10:40:00,8.72,8.73,8.71,8.71,306000.0,8.2964,8.3059,8.2869,8.2869,306000.0
2014-05-13 10:50:00,8.71,8.72,8.69,8.7,285600.0,8.2869,8.2964,8.2678,8.2774,285600.0
2014-05-13 11:00:00,8.7,8.7,8.69,8.69,268800.0,8.2774,8.2774,8.2678,8.2678,268800.0
2014-05-13 11:10:00,8.69,8.69,8.65,8.66,415200.0,8.2678,8.2678,8.2298,8.2393,415200.0
2014-05-13 11:20:00,8.66,8.68,8.65,8.68,188400.0,8.2393,8.2583,8.2298,8.2583,188400.0
2014-05-13 11:30:00,8.67,8.68,8.65,8.65,274800.0,8.2488,8.2583,8.2298,8.2298,274800.0
2014-05-13 11:40:00,8.65,8.67,8.64,8.66,159600.0,8.2298,8.2488,8.2203,8.2393,159600.0
2014-05-13 11:50:00,8.65,8.67,8.64,8.65,52800.0,8.2298,8.2488,8.2203,8.2298,52800.0
2014-05-13 12:00:00,8.65,8.66,8.65,8.65,51600.0,8.2298,8.2393,8.2298,8.2298,51600.0
2014-05-13 12:10:00,8.65,8.67,8.65,8.67,70800.0,8.2298,8.2488,8.2298,8.2488,70800.0
2014-05-13 12:20:00,8.67,8.67,8.65,8.66,64800.0,8.2488,8.2488,8.2298,8.2393,64800.0
2014-05-13 12:30:00,8.66,8.67,8.64,8.67,68400.0,8.2393,8.2488,8.2203,8.2488,68400.0
2014-05-13 12:40:00,8.66,8.68,8.65,8.68,91200.0,8.2393,8.2583,8.2298,8.2583,91200.0
2014-05-13 12:50:00,8.68,8.68,8.67,8.67,105600.0,8.2583,8.2583,8.2488,8.2488,105600.0
2014-05-13 13:00:00,8.67,8.67,8.66,8.67,68400.0,8.2488,8.2488,8.2393,8.2488,68400.0
2014-05-13 13:10:00,8.66,8.67,8.65,8.67,187200.0,8.2393,8.2488,8.2298,8.2488,187200.0
2014-05-13 13:20:00,8.67,8.67,8.67,8.67,60000.0,8.2488,8.2488,8.2488,8.2488,60000.0
2014-05-13 13:30:00,8.67,8.67,8.66,8.66,46800.0,8.2488,8.2488,8.2393,8.2393,46800.0
2014-05-13 13:40:00,8.65,8.66,8.64,8.65,202800.0,8.2298,8.2393,8.2203,8.2298,202800.0
2014-05-13 13:50:00,8.65,8.66,8.65,8.65,79200.0,8.2298,8.2393,8.2298,8.2298,79200.0
2014-05-13 14:00:00,8.65,8.67,8.65,8.66,57600.0,8.2298,8.2488,8.2298,8.2393,57600.0
2014-05-13 14:10:00,8.66,8.67,8.66,8.66,75600.0,8.2393,8.2488,8.2393,8.2393,75600.0
2014-05-13 14:20:00,8.66,8.67,8.66,8.66,52800.0,8.2393,8.2488,8.2393,8.2393,52800.0
2014-05-13 14:30:00,8.66,8.68,8.66,8.67,54000.0,8.2393,8.2583,8.2393,8.2488,54000.0
2014-05-13 14:40:00,8.67,8.68,8.67,8.67,301200.0,8.2488,8.2583,8.2488,8.2488,301200.0
2014-05-13 14:50:00,8.67,8.67,8.67,8.67,32400.0,8.2488,8.2488,8.2488,8.2488,32400.0
2014-05-13 15:00:00,8.67,8.67,8.66,8.66,100800.0,8.2488,8.2488,8.2393,8.2393,100800.0
2014-05-13 15:10:00,8.66,8.66,8.64,8.65,202800.0,8.2393,8.2393,8.2203,8.2298,202800.0
2014-05-13 15:20:00,8.65,8.65,8.64,8.65,164400.0,8.2298,8.2298,8.2203,8.2298,164400.0
2014-05-13 15:30:00,8.66,8.67,8.65,8.67,162000.0,8.2393,8.2488,8.2298,8.2488,162000.0
2014-05-13 15:40:00,8.66,8.67,8.66,8.66,70800.0,8.2393,8.2488,8.2393,8.2393,70800.0
2014-05-13 15:50:00,8.66,8.66,8.65,8.66,744000.0,8.2393,8.2393,8.2298,8.2393,744000.0
2014-05-14 09:30:00,8.64,8.65,8.6,8.61,765600.0,8.2203,8.2298,8.1822,8.1917,765600.0
2014-05-14 09:40:00,8.61,8.63,8.59,8.59,477600.0,8.1917,8.2108,8.1727,8.1727,477600.0
2014-05-14 09:50:00,8.59,8.63,8.59,8.62,286800.0,8.1727,8.2108,8.1727,8.2012,286800.0
2014-05-14 10:00:00,8.63,8.65,8.62,8.63,577200.0,8.2108,8.2298,8.2012,8.2108,577200.0
2014-05-14 10:10:00,8.63,8.63,8.58,8.59,448800.0,8.2108,8.2108,8.1632,8.1727,448800.0
2014-05-14 10:20:00,8.59,8.61,8.58,8.61,361200.0,8.1727,8.1917,8.1632,8.1917,361200.0
2014-05-14 10:30:00,8.62,8.62,8.6,8.61,312000.0,8.2012,8.2012,8.1822,8.1917,312000.0
2014-05-14 10:40:00,8.6,8.63,8.59,8.63,116400.0,8.1822,8.2108,8.1727,8.2108,116400.0
2014-05-14 10:50:00,8.63,8.64,8.6,8.6,196800.0,8.2108,8.2203,8.1822,8.1822,196800.0
2014-05-14 11:00:00,8.6,8.61,8.59,8.61,182400.0,8.1822,8.1917,8.1727,8.1917,182400.0
2014-05-14 11:10:00,8.61,8.61,8.6,8.61,69600.0,8.1917,8.1917,8.1822,8.1917,69600.0
2014-05-14 11:20:00,8.61,8.61,8.6,8.6,91200.0,8.1917,8.1917,8.1822,8.1822,91200.0
2014-05-14 11:30:00,8.61,8.62,8.6,8.62,636000.0,8.1917,8.2012,8.1822,8.2012,636000.0
2014-05-14 11:40:00,8.62,8.63,8.62,8.62,108000.0,8.2012,8.2108,8.2012,8.2012,108000.0
2014-05-14 11:50:00,8.62,8.62,8.6,8.6,54000.0,8.2012,8.2012,8.1822,8.1822,54000.0
2014-05-14 12:00:00,8.6,8.61,8.6,8.61,98400.0,8.1822,8.1917,8.1822,8.1917,98400.0
2014-05-14 12:10:00,8.62,8.62,8.6,8.61,60000.0,8.2012,8.2012,8.1822,8.1917,60000.0
2014-05-14 12:20:00,8.61,8.61,8.6,8.61,62400.0,8.1917,8.1917,8.1822,8.1917,62400.0
2014-05-14 12:30:00,8.6,8.62,8.6,8.62,45600.0,8.1822,8.2012,8.1822,8.2012,45600.0
2014-05-14 12:40:00,8.62,8.62,8.61,8.62,92400.0,8.2012,8.2012,8.1917,8.2012,92400.0
2014-05-14 12:50:00,8.61,8.62,8.61,8.61,69600.0,8.1917,8.2012,8.1917,8.1917,69600.0
2014-05-14 13:00:00,8.62,8.63,8.62,8.62,56400.0,8.2012,8.2108,8.2012,8.2012,56400.0
2014-05-14 13:10:00,8.62,8.63,8.61,8.63,70800.0,8.2012,8.2108,8.1917,8.2108,70800.0
2014-05-14 13:20:00,8.63,8.63,8.61,8.62,85200.0,8.2108,8.2108,8.1917,8.2012,85200.0
2014-05-14 13:30:00,8.62,8.62,8.61,8.61,34800.0,8.2012,8.2012,8.1917,8.1917,34800.0
2014-05-14 13:40:00,8.61,8.62,8.61,8.62,20400.0,8.1917,8.2012,8.1917,8.2012,20400.0
2014-05-14 13:50:00,8.62,8.62,8.61,8.62,12000.0,8.2012,8.2012,8.1917,8.2012,12000.0
2014-05-14 14:00:00,8.61,8.62,8.6,8.6,111600.0,8.1917,8.2012,8.1822,8.1822,111600.0
2014-05-14 14:10:00,8.6,8.61,8.6,8.61,286800.0,8.1822,8.1917,8.1822,8.1917,286800.0
2014-05-14 14:20:00,8.61,8.61,8.61,8.61,31200.0,8.1917,8.1917,8.1917,8.1917,31200.0
2014-05-14 14:30:00,8.62,8.62,8.6,8.6,123600.0,8.2012,8.2012,8.1822,8.1822,123600.0
2014-05-14 14:40:00,8.6,8.6,8.56,8.57,513600.0,8.1822,8.1822,8.1442,8.1537,513600.0
2014-05-14 14:50:00,8.56,8.57,8.56,8.56,370800.0,8.1442,8.1537,8.1442,8.1442,370800.0
2014-05-14 15:00:00,8.56,8.57,8.53,8.53,391200.0,8.1442,8.1537,8.1156,8.1156,391200.0
2014-05-14 15:10:00,8.53,8.55,8.53,8.55,194400.0,8.1156,8.1346,8.1156,8.1346,194400.0
2014-05-14 15:20:00,8.55,8.55,8.54,8.55,201600.0,8.1346,8.1346,8.1251,8.1346,201600.0
2014-05-14 15:30:00,8.54,8.54,8.5,8.51,507600.0,8.1251,8.1251,8.0871,8.0966,507600.0
2014-05-14 15:40:00,8.52,8.54,8.52,8.54,386400.0,8.1061,8.1251,8.1061,8.1251,386400.0
2014-05-14 15:50:00,8.54,8.55,8.53,8.54,1074000.0,8.1251,8.1346,8.1156,8.1251,1074000.0
2014-05-15 09:30:00,8.48,8.49,8.45,8.45,1458000.0,8.068,8.0776,8.0395,8.0395,1458000.0
2014-05-15 09:40:00,8.44,8.44,8.4,8.41,589200.0,8.03,8.03,7.9919,8.0014,589200.0
2014-05-15 09:50:00,8.4,8.4,8.34,8.39,958800.0,7.9919,7.9919,7.9348,7.9824,958800.0
2014-05-15 10:00:00,8.38,8.38,8.29,8.3,822000.0,7.9729,7.9729,7.8873,7.8968,822000.0
2014-05-15 10:10:00,8.3,8.31,8.26,8.3,1231200.0,7.8968,7.9063,7.8587,7.8968,1231200.0
2014-05-15 10:20:00,8.3,8.32,8.28,8.3,980400.0,7.8968,7.9158,7.8778,7.8968,980400.0
2014-05-15 10:30:00,8.3,8.31,8.26,8.27,726000.0,7.8968,7.9063,7.8587,7.8682,726000.0
2014-05-15 10:40:00,8.27,8.32,8.26,8.29,898800.0,7.8682,7.9158,7.8587,7.8873,898800.0
2014-05-15 10:50:00,8.29,8.31,8.28,8.29,348000.0,7.8873,7.9063,7.8778,7.8873,348000.0
2014-05-15 11:00:00,8.29,8.3,8.25,8.25,782400.0,7.8873,7.8968,7.8492,7.8492,782400.0
2014-05-15 11:10:00,8.25,8.26,8.21,8.23,685200.0,7.8492,7.8587,7.8112,7.8302,685200.0
2014-05-15 11:20:00,8.24,8.24,8.21,8.22,420000.0,7.8397,7.8397,7.8112,7.8207,420000.0
2014-05-15 11:30:00,8.22,8.28,8.22,8.28,878400.0,7.8207,7.8778,7.8207,7.8778,878400.0
2014-05-15 11:40:00,8.27,8.27,8.22,8.22,716400.0,7.8682,7.8682,7.8207,7.8207,716400.0
2014-05-15 11:50:00,8.22,8.22,8.19,8.2,823200.0,7.8207,7.8207,7.7921,7.8016,823200.0
2014-05-15 12:00:00,8.2,8.24,8.2,8.22,686400.0,7.8016,7.8397,7.8016,7.8207,686400.0
2014-05-15 12:10:00,8.22,8.22,8.2,8.21,512400.0,7.8207,7.8207,7.8016,7.8112,512400.0
2014-05-15 12:20:00,8.22,8.22,8.2,8.21,484800.0,7.8207,7.8207,7.8016,7.8112,484800.0
2014-05-15 12:30:00,8.21,8.25,8.21,8.24,404400.0,7.8112,7.8492,7.8112,7.8397,404400.0
2014-05-15 12:40:00,8.24,8.24,8.22,8.23,253200.0,7.8397,7.8397,7.8207,7.8302,253200.0
2014-05-15 12:50:00,8.23,8.27,8.23,8.26,356400.0,7.8302,7.8682,7.8302,7.8587,356400.0
2014-05-15 13:00:00,8.26,8.27,8.23,8.24,260400.0,7.8587,7.8682,7.8302,7.8397,260400.0
2014-05-15 13:10:00,8.24,8.25,8.23,8.24,476400.0,7.8397,7.8492,7.8302,7.8397,476400.0
2014-05-15 13:20:00,8.24,8.25,8.23,8.24,213600.0,7.8397,7.8492,7.8302,7.8397,213600.0
2014-05-15 13:30:00,8.24,8.25,8.22,8.22,184800.0,7.8397,7.8492,7.8207,7.8207,184800.0
2014-05-15 13:40:00,8.22,8.22,8.21,8.22,288000.0,7.8207,7.8207,7.8112,7.8207,288000.0
2014-05-15 13:50:00,8.22,8.25,8.22,8.25,320400.0,7.8207,7.8492,7.8207,7.8492,320400.0
2014-05-15 14:00:00,8.25,8.29,8.24,8.28,573600.0,7.8492,7.8873,7.8397,7.8778,573600.0
2014-05-15 14:10:00,8.29,8.3,8.24,8.25,511200.0,7.8873,7.8968,7.8397,7.8492,511200.0
2014-05-15 14:20:00,8.24,8.27,8.24,8.27,530400.0,7.8397,7.8682,7.8397,7.8682,530400.0
2014-05-15 14:30:00,8.27,8.3,8.27,8.29,370800.0,7.8682,7.8968,7.8682,7.8873,370800.0
2014-05-15 14:40:00,8.3,8.3,8.28,8.3,361200.0,7.8968,7.8968,7.8778,7.8968,361200.0
2014-05-15 14:50:00,8.3,8.32,8.29,8.3,873600.0,7.8968,7.9158,7.8873,7.8968,873600.0
2014-05-15 15:00:00,8.31,8.31,8.28,8.3,385200.0,7.9063,7.9063,7.8778,7.8968,385200.0
2014-05-15 15:10:00,8.3,8.31,8.28,8.28,373200.0,7.8968,7.9063,7.8778,7.8778,373200.0
2014-05-15 15:20:00,8.29,8.29,8.26,8.28,664800.0,7.8873,7.8873,7.8587,7.8778,664800.0
2014-05-15 15:30:00,8.28,8.33,8.27,8.32,1292400.0,7.8778,7.9253,7.8682,7.9158,1292400.0
2014-05-15 15:40:00,8.32,8.33,8.3,8.3,594000.0,7.9158,7.9253,7.8968,7.8968,594000.0
2014-05-15 15:50:00,8.3,8.32,8.29,8.31,1311600.0,7.8968,7.9158,7.8873,7.9063,1311600.0
2014-05-16 09:30:00,8.32,8.33,8.27,8.28,728400.0,7.9158,7.9253,7.8682,7.8778,728400.0
2014-05-16 09:40:00,8.28,8.29,8.25,8.28,487200.0,7.8778,7.8873,7.8492,7.8778,487200.0
2014-05-16 09:50:00,8.29,8.31,8.25,8.31,698400.0,7.8873,7.9063,7.8492,7.9063,698400.0
2014-05-16 10:00:00,8.31,8.32,8.22,8.24,645600.0,7.9063,7.9158,7.8207,7.8397,645600.0
2014-05-16 10:10:00,8.24,8.27,8.23,8.26,314400.0,7.8397,7.8682,7.8302,7.8587,314400.0
2014-05-16 10:20:00,8.26,8.26,8.22,8.22,129600.0,7.8587,7.8587,7.8207,7.8207,129600.0
2014-05-16 10:30:00,8.23,8.27,8.23,8.27,99600.0,7.8302,7.8682,7.8302,7.8682,99600.0
2014-05-16 10:40:00,8.28,8.29,8.27,8.29,548400.0,7.8778,7.8873,7.8682,7.8873,548400.0
2014-05-16 10:50:00,8.3,8.31,8.28,8.28,291600.0,7.8968,7.9063,7.8778,7.8778,291600.0
2014-05-16 11:00:00,8.29,8.3,8.28,8.3,38400.0,7.8873,7.8968,7.8778,7.8968,38400.0
2014-05-16 11:10:00,8.3,8.33,8.3,8.32,301200.0,7.8968,7.9253,7.8968,7.9158,301200.0
2014-05-16 11:20:00,8.33,8.33,8.31,8.31,278400.0,7.9253,7.9253,7.9063,7.9063,278400.0
2014-05-16 11:30:00,8.32,8.34,8.31,8.31,129600.0,7.9158,7.9348,7.9063,7.9063,129600.0
2014-05-16 11:40:00,8.32,8.32,8.3,8.31,178800.0,7.9158,7.9158,7.8968,7.9063,178800.0
2014-05-16 11:50:00,8.31,8.32,8.3,8.31,43200.0,7.9063,7.9158,7.8968,7.9063,43200.0
2014-05-16 12:00:00,8.31,8.33,8.31,8.31,124800.0,7.9063,7.9253,7.9063,7.9063,124800.0
2014-05-16 12:10:00,8.31,8.32,8.31,8.32,69600.0,7.9063,7.9158,7.9063,7.9158,69600.0
2014-05-16 12:20:00,8.33,8.33,8.32,8.32,94800.0,7.9253,7.9253,7.9158,7.9158,94800.0
2014-05-16 12:30:00,8.32,8.32,8.31,8.32,60000.0,7.9158,7.9158,7.9063,7.9158,60000.0
2014-05-16 12:40:00,8.31,8.31,8.29,8.3,54000.0,7.9063,7.9063,7.8873,7.8968,54000.0
2014-05-16 12:50:00,8.3,8.3,8.29,8.3,18000.0,7.8968,7.8968,7.8873,7.8968,18000.0
2014-05-16 13:00:00,8.29,8.29,8.27,8.28,158400.0,7.8873,7.8873,7.8682,7.8778,158400.0
2014-05-16 13:10:00,8.28,8.3,8.28,8.3,124800.0,7.8778,7.8968,7.8778,7.8968,124800.0
2014-05-16 13:20:00,8.3,8.31,8.29,8.29,144000.0,7.8968,7.9063,7.8873,7.8873,144000.0
2014-05-16 13:30:00,8.29,8.31,8.29,8.3,48000.0,7.8873,7.9063,7.8873,7.8968,48000.0
2014-05-16 13:40:00,8.3,8.3,8.28,8.28,126000.0,7.8968,7.8968,7.8778,7.8778,126000.0
2014-05-16 13:50:00,8.29,8.3,8.29,8.29,130800.0,7.8873,7.8968,7.8873,7.8873,130800.0
2014-05-16 14:00:00,8.28,8.28,8.27,8.27,90000.0,7.8778,7.8778,7.8682,7.8682,90000.0
2014-05-16 14:10:00,8.28,8.29,8.27,8.28,144000.0,7.8778,7.8873,7.8682,7.8778,144000.0
2014-05-16 14:20:00,8.28,8.29,8.28,8.29,93600.0,7.8778,7.8873,7.8778,7.8873,93600.0
2014-05-16 14:30:00,8.29,8.3,8.29,8.29,48000.0,7.8873,7.8968,7.8873,7.8873,48000.0
2014-05-16 14:40:00,8.29,8.32,8.29,8.31,307200.0,7.8873,7.9158,7.8873,7.9063,307200.0
2014-05-16 14:50:00,8.32,8.37,8.31,8.37,760800.0,7.9158,7.9634,7.9063,7.9634,760800.0
2014-05-16 15:00:00,8.37,8.39,8.37,8.39,835200.0,7.9634,7.9824,7.9634,7.9824,835200.0
2014-05-16 15:10:00,8.39,8.4,8.38,8.38,711600.0,7.9824,7.9919,7.9729,7.9729,711600.0
2014-05-16 15:20:00,8.38,8.38,8.36,8.37,669600.0,7.9729,7.9729,7.9539,7.9634,669600.0
2014-05-16 15:30:00,8.37,8.41,8.37,8.39,536400.0,7.9634,8.0014,7.9634,7.9824,536400.0
2014-05-16 15:40:00,8.39,8.39,8.38,8.39,504000.0,7.9824,7.9824,7.9729,7.9824,504000.0
2014-05-16 15:50:00,8.39,8.4,8.38,8.4,1294800.0,7.9824,7.9919,7.9729,7.9919,1294800.0
2014-05-19 09:30:00,8.35,8.39,8.32,8.39,1155600.0,7.9444,7.9824,7.9158,7.9824,1155600.0
2014-05-19 09:40:00,8.39,8.44,8.39,8.43,735600.0,7.9824,8.03,7.9824,8.0205,735600.0
2014-05-19 09:50:00,8.42,8.42,8.4,8.42,152400.0,8.011,8.011,7.9919,8.011,152400.0
2014-05-19 10:00:00,8.42,8.43,8.39,8.42,270000.0,8.011,8.0205,7.9824,8.011,270000.0
2014-05-19 10:10:00,8.43,8.44,8.4,8.44,267600.0,8.0205,8.03,7.9919,8.03,267600.0
2014-05-19 10:20:00,8.44,8.45,8.43,8.44,170400.0,8.03,8.0395,8.0205,8.03,170400.0
2014-05-19 10:30:00,8.43,8.43,8.42,8.42,156000.0,8.0205,8.0205,8.011,8.011,156000.0
2014-05-19 10:40:00,8.42,8.44,8.42,8.43,112800.0,8.011,8.03,8.011,8.0205,112800.0
2014-05-19 10:50:00,8.43,8.43,8.42,8.43,93600.0,8.0205,8.0205,8.011,8.0205,93600.0
2014-05-19 11:00:00,8.43,8.46,8.43,8.46,325200.0,8.0205,8.049,8.0205,8.049,325200.0
2014-05-19 11:10:00,8.46,8.49,8.46,8.48,685200.0,8.049,8.0776,8.049,8.068,685200.0
2014-05-19 11:20:00,8.48,8.48,8.47,8.47,206400.0,8.068,8.068,8.0585,8.0585,206400.0
2014-05-19 11:30:00,8.48,8.48,8.47,8.48,142800.0,8.068,8.068,8.0585,8.068,142800.0
2014-05-19 11:40:00,8.48,8.48,8.47,8.47,183600.0,8.068,8.068,8.0585,8.0585,183600.0
2014-05-19 11:50:00,8.48,8.48,8.47,8.48,91200.0,8.068,8.068,8.0585,8.068,91200.0
2014-05-19 12:00:00,8.48,8.49,8.48,8.49,106800.0,8.068,8.0776,8.068,8.0776,106800.0
2014-05-19 12:10:00,8.49,8.49,8.48,8.48,90000.0,8.0776,8.0776,8.068,8.068,90000.0
2014-05-19 12:20:00,8.49,8.49,8.49,8.49,94800.0,8.0776,8.0776,8.0776,8.0776,94800.0
2014-05-19 12:30:00,8.47,8.48,8.45,8.45,164400.0,8.0585,8.068,8.0395,8.0395,164400.0
2014-05-19 12:40:00,8.45,8.46,8.45,8.46,141600.0,8.0395,8.049,8.0395,8.049,141600.0
2014-05-19 12:50:00,8.46,8.46,8.45,8.46,33600.0,8.049,8.049,8.0395,8.049,33600.0
2014-05-19 13:00:00,8.46,8.47,8.46,8.47,50400.0,8.049,8.0585,8.049,8.0585,50400.0
2014-05-19 13:10:00,8.47,8.47,8.46,8.46,178800.0,8.0585,8.0585,8.049,8.049,178800.0
2014-05-19 13:20:00,8.46,8.47,8.46,8.46,79200.0,8.049,8.0585,8.049,8.049,79200.0
2014-05-19 13:30:00,8.46,8.47,8.46,8.46,52800.0,8.049,8.0585,8.049,8.049,52800.0
2014-05-19 13:40:00,8.46,8.47,8.46,8.46,39600.0,8.049,8.0585,8.049,8.049,39600.0
2014-05-19 13:50:00,8.47,8.49,8.47,8.48,31200.0,8.0585,8.0776,8.0585,8.068,31200.0
2014-05-19 14:00:00,8.48,8.49,8.48,8.48,97200.0,8.068,8.0776,8.068,8.068,97200.0
2014-05-19 14:10:00,8.47,8.49,8.47,8.49,30000.0,8.0585,8.0776,8.0585,8.0776,30000.0
2014-05-19 14:20:00,8.49,8.5,8.49,8.49,181200.0,8.0776,8.0871,8.0776,8.0776,181200.0
2014-05-19 14:30:00,8.49,8.49,8.48,8.49,127200.0,8.0776,8.0776,8.068,8.0776,127200.0
2014-05-19 14:40:00,8.49,8.49,8.49,8.49,31200.0,8.0776,8.0776,8.0776,8.0776,31200.0
2014-05-19 14:50:00,8.49,8.5,8.48,8.48,61200.0,8.0776,8.0871,8.068,8.068,61200.0
2014-05-19 15:00:00,8.48,8.49,8.48,8.49,31200.0,8.068,8.0776,8.068,8.0776,31200.0
2014-05-19 15:10:00,8.49,8.49,8.46,8.47,124800.0,8.0776,8.0776,8.049,8.0585,124800.0
2014-05-19 15:20:00,8.46,8.49,8.46,8.48,111600.0,8.049,8.0776,8.049,8.068,111600.0
2014-05-19 15:30:00,8.49,8.51,8.49,8.5,271200.0,8.0776,8.0966,8.0776,8.0871,271200.0
2014-05-19 15:40:00,8.5,8.51,8.5,8.51,250800.0,8.0871,8.0966,8.0871,8.0966,250800.0
2014-05-19 15:50:00,8.51,8.51,8.49,8.49,664800.0,8.0966,8.0966,8.0776,8.0776,664800.0
2014-05-20 09:30:00,8.47,8.48,8.44,8.46,470400.0,8.0585,8.068,8.03,8.049,470400.0
2014-05-20 09:40:00,8.46,8.46,8.41,8.42,426000.0,8.049,8.049,8.0014,8.011,426000.0
2014-05-20 09:50:00,8.41,8.43,8.39,8.4,405600.0,8.0014,8.0205,7.9824,7.9919,405600.0
2014-05-20 10:00:00,8.4,8.42,8.39,8.4,348000.0,7.9919,8.011,7.9824,7.9919,348000.0
2014-05-20 10:10:00,8.4,8.44,8.4,8.42,247200.0,7.9919,8.03,7.9919,8.011,247200.0
2014-05-20 10:20:00,8.42,8.42,8.39,8.4,366000.0,8.011,8.011,7.9824,7.9919,366000.0
2014-05-20 10:30:00,8.4,8.43,8.4,8.42,346800.0,7.9919,8.0205,7.9919,8.011,346800.0
2014-05-20 10:40:00,8.41,8.44,8.41,8.43,170400.0,8.0014,8.03,8.0014,8.0205,170400.0
2014-05-20 10:50:00,8.43,8.47,8.42,8.46,231600.0,8.0205,8.0585,8.011,8.049,231600.0
2014-05-20 11:00:00,8.47,8.47,8.45,8.46,128400.0,8.0585,8.0585,8.0395,8.049,128400.0
2014-05-20 11:10:00,8.46,8.46,8.44,8.44,90000.0,8.049,8.049,8.03,8.03,90000.0
2014-05-20 11:20:00,8.44,8.45,8.43,8.43,117600.0,8.03,8.0395,8.0205,8.0205,117600.0
2014-05-20 11:30:00,8.42,8.44,8.42,8.44,189600.0,8.011,8.03,8.011,8.03,189600.0
2014-05-20 11:40:00,8.44,8.47,8.44,8.46,184800.0,8.03,8.0585,8.03,8.049,184800.0
2014-05-20 11:50:00,8.47,8.47,8.43,8.43,196800.0,8.0585,8.0585,8.0205,8.0205,196800.0
2014-05-20 12:00:00,8.43,8.43,8.37,8.39,464400.0,8.0205,8.0205,7.9634,7.9824,464400.0
2014-05-20 12:10:00,8.39,8.39,8.35,8.37,555600.0,7.9824,7.9824,7.9444,7.9634,555600.0
2014-05-20 12:20:00,8.37,8.38,8.36,8.36,426000.0,7.9634,7.9729,7.9539,7.9539,426000.0
2014-05-20 12:30:00,8.36,8.37,8.35,8.35,292800.0,7.9539,7.9634,7.9444,7.9444,292800.0
2014-05-20 12:40:00,8.35,8.36,8.34,8.35,306000.0,7.9444,7.9539,7.9348,7.9444,306000.0
2014-05-20 12:50:00,8.35,8.36,8.35,8.36,226800.0,7.9444,7.9539,7.9444,7.9539,226800.0
2014-05-20 13:00:00,8.35,8.36,8.34,8.34,283200.0,7.9444,7.9539,7.9348,7.9348,283200.0
2014-05-20 13:10:00,8.34,8.34,8.31,8.31,796800.0,7.9348,7.9348,7.9063,7.9063,796800.0
2014-05-20 13:20:00,8.31,8.33,8.3,8.33,546000.0,7.9063,7.9253,7.8968,7.9253,546000.0
2014-05-20 13:30:00,8.33,8.33,8.31,8.31,303600.0,7.9253,7.9253,7.9063,7.9063,303600.0
2014-05-20 13:40:00,8.3,8.3,8.27,8.27,726000.0,7.8968,7.8968,7.8682,7.8682,726000.0
2014-05-20 13:50:00,8.27,8.28,8.26,8.26,489600.0,7.8682,7.8778,7.8587,7.8587,489600.0
2014-05-20 14:00:00,8.27,8.31,8.27,8.3,522000.0,7.8682,7.9063,7.8682,7.8968,522000.0
2014-05-20 14:10:00,8.3,8.31,8.29,8.31,433200.0,7.8968,7.9063,7.8873,7.9063,433200.0
2014-05-20 14:20:00,8.31,8.32,8.3,8.3,196800.0,7.9063,7.9158,7.8968,7.8968,196800.0
2014-05-20 14:30:00,8.3,8.31,8.28,8.28,776400.0,7.8968,7.9063,7.8778,7.8778,776400.0
2014-05-20 14:40:00,8.28,8.3,8.28,8.3,184800.0,7.8778,7.8968,7.8778,7.8968,184800.0
2014-05-20 14:50:00,8.29,8.29,8.28,8.29,214800.0,7.8873,7.8873,7.8778,7.8873,214800.0
2014-05-20 15:00:00,8.29,8.32,8.29,8.31,226800.0,7.8873,7.9158,7.8873,7.9063,226800.0
2014-05-20 15:10:00,8.31,8.32,8.3,8.32,183600.0,7.9063,7.9158,7.8968,7.9158,183600.0
2014-05-20 15:20:00,8.31,8.34,8.3,8.32,388800.0,7.9063,7.9348,7.8968,7.9158,388800.0
2014-05-20 15:30:00,8.32,8.37,8.32,8.37,662400.0,7.9158,7.9634,7.9158,7.9634,662400.0
2014-05-20 15:40:00,8.36,8.37,8.34,8.34,348000.0,7.9539,7.9634,7.9348,7.9348,348000.0
2014-05-20 15:50:00,8.34,8.35,8.32,8.32,969600.0,7.9348,7.9444,7.9158,7.9158,969600.0
2014-05-21 09:30:00,8.39,8.47,8.39,8.45,1312800.0,7.9824,8.0585,7.9824,8.0395,1312800.0
2014-05-21 09:40:00,8.46,8.48,8.45,8.47,936000.0,8.049,8.068,8.0395,8.0585,936000.0
2014-05-21 09:50:00,8.48,8.5,8.46,8.47,348000.0,8.068,8.0871,8.049,8.0585,348000.0
2014-05-21 10:00:00,8.47,8.48,8.46,8.47,444000.0,8.0585,8.068,8.049,8.0585,444000.0
2014-05-21 10:10:00,8.48,8.49,8.47,8.49,118800.0,8.068,8.0776,8.0585,8.0776,118800.0
2014-05-21 10:20:00,8.48,8.48,8.47,8.48,224400.0,8.068,8.068,8.0585,8.068,224400.0
2014-05-21 10:30:00,8.48,8.5,8.48,8.49,487200.0,8.068,8.0871,8.068,8.0776,487200.0
2014-05-21 10:40:00,8.49,8.5,8.48,8.49,157200.0,8.0776,8.0871,8.068,8.0776,157200.0
2014-05-21 10:50:00,8.49,8.51,8.48,8.48,457200.0,8.0776,8.0966,8.068,8.068,457200.0
2014-05-21 11:00:00,8.48,8.49,8.47,8.49,223200.0,8.068,8.0776,8.0585,8.0776,223200.0
2014-05-21 11:10:00,8.48,8.49,8.47,8.47,48000.0,8.068,8.0776,8.0585,8.0585,48000.0
2014-05-21 11:20:00,8.47,8.48,8.45,8.45,147600.0,8.0585,8.068,8.0395,8.0395,147600.0
2014-05-21 11:30:00,8.45,8.46,8.45,8.46,184800.0,8.0395,8.049,8.0395,8.049,184800.0
2014-05-21 11:40:00,8.46,8.46,8.42,8.43,271200.0,8.049,8.049,8.011,8.0205,271200.0
2014-05-21 11:50:00,8.43,8.45,8.42,8.44,309600.0,8.0205,8.0395,8.011,8.03,309600.0
2014-05-21 12:00:00,8.44,8.45,8.43,8.44,148800.0,8.03,8.0395,8.0205,8.03,148800.0
2014-05-21 12:10:00,8.43,8.44,8.43,8.44,90000.0,8.0205,8.03,8.0205,8.03,90000.0
2014-05-21 12:20:00,8.45,8.46,8.45,8.46,68400.0,8.0395,8.049,8.0395,8.049,68400.0
2014-05-21 12:30:00,8.46,8.48,8.46,8.48,44400.0,8.049,8.068,8.049,8.068,44400.0
2014-05-21 12:40:00,8.48,8.48,8.47,8.47,98400.0,8.068,8.068,8.0585,8.0585,98400.0
2014-05-21 12:50:00,8.47,8.49,8.47,8.48,121200.0,8.0585,8.0776,8.0585,8.068,121200.0
2014-05-21 13:00:00,8.48,8.5,8.48,8.49,159600.0,8.068,8.0871,8.068,8.0776,159600.0
2014-05-21 13:10:00,8.49,8.5,8.48,8.49,147600.0,8.0776,8.0871,8.068,8.0776,147600.0
2014-05-21 13:20:00,8.48,8.49,8.48,8.48,123600.0,8.068,8.0776,8.068,8.068,123600.0
2014-05-21 13:30:00,8.48,8.48,8.47,8.48,118800.0,8.068,8.068,8.0585,8.068,118800.0
2014-05-21 13:40:00,8.48,8.49,8.48,8.48,27600.0,8.068,8.0776,8.068,8.068,27600.0
2014-05-21 13:50:00,8.48,8.49,8.48,8.48,128400.0,8.068,8.0776,8.068,8.068,128400.0
2014-05-21 14:00:00,8.49,8.53,8.47,8.49,901200.0,8.0776,8.1156,8.0585,8.0776,901200.0
2014-05-21 14:10:00,8.47,8.48,8.45,8.48,412800.0,8.0585,8.068,8.0395,8.068,412800.0
2014-05-21 14:20:00,8.48,8.5,8.47,8.49,180000.0,8.068,8.0871,8.0585,8.0776,180000.0
2014-05-21 14:30:00,8.49,8.5,8.49,8.5,67200.0,8.0776,8.0871,8.0776,8.0871,67200.0
2014-05-21 14:40:00,8.5,8.52,8.5,8.52,222000.0,8.0871,8.1061,8.0871,8.1061,222000.0
2014-05-21 14:50:00,8.51,8.51,8.5,8.51,118800.0,8.0966,8.0966,8.0871,8.0966,118800.0
2014-05-21 15:00:00,8.51,8.52,8.51,8.52,152400.0,8.0966,8.1061,8.0966,8.1061,152400.0
2014-05-21 15:10:00,8.52,8.55,8.52,8.53,416400.0,8.1061,8.1346,8.1061,8.1156,416400.0
2014-05-21 15:20:00,8.53,8.54,8.53,8.53,114000.0,8.1156,8.1251,8.1156,8.1156,114000.0
2014-05-21 15:30:00,8.53,8.54,8.52,8.52,118800.0,8.1156,8.1251,8.1061,8.1061,118800.0
2014-05-21 15:40:00,8.52,8.53,8.52,8.52,127200.0,8.1061,8.1156,8.1061,8.1061,127200.0
2014-05-21 15:50:00,8.52,8.54,8.52,8.53,895200.0,8.1061,8.1251,8.1061,8.1156,895200.0
2014-05-22 09:30:00,8.54,8.55,8.5,8.54,603600.0,8.1251,8.1346,8.0871,8.1251,603600.0
2014-05-22 09:40:00,8.53,8.59,8.53,8.58,412800.0,8.1156,8.1727,8.1156,8.1632,412800.0
2014-05-22 09:50:00,8.58,8.59,8.57,8.58,268800.0,8.1632,8.1727,8.1537,8.1632,268800.0
2014-05-22 10:00:00,8.58,8.59,8.54,8.55,558000.0,8.1632,8.1727,8.1251,8.1346,558000.0
2014-05-22 10:10:00,8.55,8.59,8.55,8.59,229200.0,8.1346,8.1727,8.1346,8.1727,229200.0
2014-05-22 10:20:00,8.57,8.59,8.56,8.56,105600.0,8.1537,8.1727,8.1442,8.1442,105600.0
2014-05-22 10:30:00,8.56,8.58,8.56,8.58,196800.0,8.1442,8.1632,8.1442,8.1632,196800.0
2014-05-22 10:40:00,8.58,8.61,8.58,8.61,210000.0,8.1632,8.1917,8.1632,8.1917,210000.0
2014-05-22 10:50:00,8.61,8.61,8.6,8.6,210000.0,8.1917,8.1917,8.1822,8.1822,210000.0
2014-05-22 11:00:00,8.6,8.61,8.59,8.6,232800.0,8.1822,8.1917,8.1727,8.1822,232800.0
2014-05-22 11:10:00,8.6,8.61,8.6,8.61,244800.0,8.1822,8.1917,8.1822,8.1917,244800.0
2014-05-22 11:20:00,8.61,8.63,8.61,8.63,370800.0,8.1917,8.2108,8.1917,8.2108,370800.0
2014-05-22 11:30:00,8.63,8.65,8.62,8.62,241200.0,8.2108,8.2298,8.2012,8.2012,241200.0
2014-05-22 11:40:00,8.62,8.63,8.62,8.62,259200.0,8.2012,8.2108,8.2012,8.2012,259200.0
2014-05-22 11:50:00,8.62,8.63,8.62,8.63,264000.0,8.2012,8.2108,8.2012,8.2108,264000.0
2014-05-22 12:00:00,8.62,8.63,8.62,8.62,231600.0,8.2012,8.2108,8.2012,8.2012,231600.0
2014-05-22 12:10:00,8.62,8.62,8.61,8.61,186000.0,8.2012,8.2012,8.1917,8.1917,186000.0
2014-05-22 12:20:00,8.62,8.63,8.61,8.62,55200.0,8.2012,8.2108,8.1917,8.2012,55200.0
2014-05-22 12:30:00,8.62,8.63,8.62,8.63,99600.0,8.2012,8.2108,8.2012,8.2108,99600.0
2014-05-22 12:40:00,8.62,8.63,8.62,8.62,70800.0,8.2012,8.2108,8.2012,8.2012,70800.0
2014-05-22 12:50:00,8.61,8.62,8.61,8.61,92400.0,8.1917,8.2012,8.1917,8.1917,92400.0
2014-05-22 13:00:00,8.61,8.62,8.61,8.62,174000.0,8.1917,8.2012,8.1917,8.2012,174000.0
2014-05-22 13:10:00,8.62,8.62,8.61,8.61,154800.0,8.2012,8.2012,8.1917,8.1917,154800.0
2014-05-22 13:20:00,8.62,8.64,8.62,8.64,72000.0,8.2012,8.2203,8.2012,8.2203,72000.0
2014-05-22 13:30:00,8.63,8.64,8.63,8.63,72000.0,8.2108,8.2203,8.2108,8.2108,72000.0
2014-05-22 13:40:00,8.64,8.64,8.63,8.64,82800.0,8.2203,8.2203,8.2108,8.2203,82800.0
2014-05-22 13:50:00,8.64,8.65,8.64,8.64,87600.0,8.2203,8.2298,8.2203,8.2203,87600.0
2014-05-22 14:00:00,8.64,8.64,8.63,8.64,24000.0,8.2203,8.2203,8.2108,8.2203,24000.0
2014-05-22 14:10:00,8.63,8.64,8.63,8.64,180000.0,8.2108,8.2203,8.2108,8.2203,180000.0
2014-05-22 14:20:00,8.64,8.64,8.63,8.64,106800.0,8.2203,8.2203,8.2108,8.2203,106800.0
2014-05-22 14:30:00,8.64,8.64,8.63,8.64,338400.0,8.2203,8.2203,8.2108,8.2203,338400.0
2014-05-22 14:40:00,8.63,8.64,8.63,8.64,98400.0,8.2108,8.2203,8.2108,8.2203,98400.0
2014-05-22 14:50:00,8.64,8.65,8.64,8.65,430800.0,8.2203,8.2298,8.2203,8.2298,430800.0
2014-05-22 15:00:00,8.65,8.65,8.62,8.62,256800.0,8.2298,8.2298,8.2012,8.2012,256800.0
2014-05-22 15:10:00,8.62,8.63,8.62,8.63,224400.0,8.2012,8.2108,8.2012,8.2108,224400.0
2014-05-22 15:20:00,8.63,8.63,8.62,8.62,182400.0,8.2108,8.2108,8.2012,8.2012,182400.0
2014-05-22 15:30:00,8.62,8.62,8.62,8.62,219600.0,8.2012,8.2012,8.2012,8.2012,219600.0
2014-05-22 15:40:00,8.62,8.63,8.6,8.61,458400.0,8.2012,8.2108,8.1822,8.1917,458400.0
2014-05-22 15:50:00,8.61,8.61,8.6,8.6,771600.0,8.1917,8.1917,8.1822,8.1822,771600.0
2014-05-23 09:30:00,8.62,8.64,8.61,8.62,1411200.0,8.2012,8.2203,8.1917,8.2012,1411200.0
2014-05-23 09:40:00,8.62,8.64,8.62,8.62,181200.0,8.2012,8.2203,8.2012,8.2012,181200.0
2014-05-23 09:50:00,8.62,8.64,8.61,8.63,304800.0,8.2012,8.2203,8.1917,8.2108,304800.0
2014-05-23 10:00:00,8.64,8.65,8.63,8.65,399600.0,8.2203,8.2298,8.2108,8.2298,399600.0
2014-05-23 10:10:00,8.65,8.66,8.65,8.65,234000.0,8.2298,8.2393,8.2298,8.2298,234000.0
2014-05-23 10:20:00,8.65,8.67,8.65,8.67,561600.0,8.2298,8.2488,8.2298,8.2488,561600.0
2014-05-23 10:30:00,8.67,8.68,8.67,8.68,426000.0,8.2488,8.2583,8.2488,8.2583,426000.0
2014-05-23 10:40:00,8.68,8.68,8.67,8.67,326400.0,8.2583,8.2583,8.2488,8.2488,326400.0
2014-05-23 10:50:00,8.68,8.68,8.67,8.68,420000.0,8.2583,8.2583,8.2488,8.2583,420000.0
2014-05-23 11:00:00,8.68,8.68,8.67,8.68,142800.0,8.2583,8.2583,8.2488,8.2583,142800.0
2014-05-23 11:10:00,8.68,8.69,8.68,8.69,459600.0,8.2583,8.2678,8.2583,8.2678,459600.0
2014-05-23 11:20:00,8.69,8.69,8.67,8.67,294000.0,8.2678,8.2678,8.2488,8.2488,294000.0
2014-05-23 11:30:00,8.67,8.68,8.67,8.68,290400.0,8.2488,8.2583,8.2488,8.2583,290400.0
2014-05-23 11:40:00,8.68,8.69,8.68,8.68,199200.0,8.2583,8.2678,8.2583,8.2583,199200.0
2014-05-23 11:50:00,8.68,8.69,8.67,8.68,200400.0,8.2583,8.2678,8.2488,8.2583,200400.0
2014-05-23 12:00:00,8.68,8.69,8.68,8.69,120000.0,8.2583,8.2678,8.2583,8.2678,120000.0
2014-05-23 12:10:00,8.69,8.69,8.68,8.69,142800.0,8.2678,8.2678,8.2583,8.2678,142800.0
2014-05-23 12:20:00,8.69,8.69,8.68,8.69,240000.0,8.2678,8.2678,8.2583,8.2678,240000.0
2014-05-23 12:30:00,8.69,8.69,8.69,8.69,230400.0,8.2678,8.2678,8.2678,8.2678,230400.0
2014-05-23 12:40:00,8.69,8.69,8.69,8.69,109200.0,8.2678,8.2678,8.2678,8.2678,109200.0
2014-05-23 12:50:00,8.69,8.7,8.69,8.69,152400.0,8.2678,8.2774,8.2678,8.2678,152400.0
2014-05-23 13:00:00,8.69,8.69,8.69,8.69,72000.0,8.2678,8.2678,8.2678,8.2678,72000.0
2014-05-23 13:10:00,8.69,8.69,8.68,8.68,144000.0,8.2678,8.2678,8.2583,8.2583,144000.0
2014-05-23 13:20:00,8.68,8.68,8.68,8.68,81600.0,8.2583,8.2583,8.2583,8.2583,81600.0
2014-05-23 13:30:00,8.68,8.69,8.68,8.68,150000.0,8.2583,8.2678,8.2583,8.2583,150000.0
2014-05-23 13:40:00,8.69,8.69,8.68,8.69,56400.0,8.2678,8.2678,8.2583,8.2678,56400.0
2014-05-23 13:50:00,8.69,8.69,8.69,8.69,99600.0,8.2678,8.2678,8.2678,8.2678,99600.0
2014-05-23 14:00:00,8.69,8.69,8.69,8.69,108000.0,8.2678,8.2678,8.2678,8.2678,108000.0
2014-05-23 14:10:00,8.69,8.69,8.68,8.68,116400.0,8.2678,8.2678,8.2583,8.2583,116400.0
2014-05-23 14:20:00,8.68,8.69,8.68,8.69,225600.0,8.2583,8.2678,8.2583,8.2678,225600.0
2014-05-23 14:30:00,8.69,8.7,8.69,8.69,318000.0,8.2678,8.2774,8.2678,8.2678,318000.0
2014-05-23 14:40:00,8.69,8.69,8.69,8.69,126000.0,8.2678,8.2678,8.2678,8.2678,126000.0
2014-05-23 14:50:00,8.69,8.7,8.69,8.7,217200.0,8.2678,8.2774,8.2678,8.2774,217200.0
2014-05-23 15:00:00,8.7,8.7,8.7,8.7,267600.0,8.2774,8.2774,8.2774,8.2774,267600.0
2014-05-23 15:10:00,8.7,8.71,8.7,8.7,634800.0,8.2774,8.2869,8.2774,8.2774,634800.0
2014-05-23 15:20:00,8.7,8.71,8.7,8.71,96000.0,8.2774,8.2869,8.2774,8.2869,96000.0
2014-05-23 15:30:00,8.71,8.71,8.71,8.71,379200.0,8.2869,8.2869,8.2869,8.2869,379200.0
2014-05-23 15:40:00,8.71,8.71,8.71,8.71,337200.0,8.2869,8.2869,8.2869,8.2869,337200.0
2014-05-23 15:50:00,8.71,8.72,8.71,8.71,1314000.0,8.2869,8.2964,8.2869,8.2869,1314000.0
2014-05-27 09:30:00,8.8,8.82,8.79,8.79,747600.0,8.3725,8.3915,8.363,8.363,747600.0
2014-05-27 09:40:00,8.8,8.83,8.79,8.83,406800.0,8.3725,8.401,8.363,8.401,406800.0
2014-05-27 09:50:00,8.83,8.83,8.81,8.81,216000.0,8.401,8.401,8.382,8.382,216000.0
2014-05-27 10:00:00,8.81,8.82,8.8,8.82,482400.0,8.382,8.3915,8.3725,8.3915,482400.0
2014-05-27 10:10:00,8.82,8.85,8.81,8.84,472800.0,8.3915,8.4201,8.382,8.4106,472800.0
2014-05-27 10:20:00,8.85,8.85,8.84,8.85,361200.0,8.4201,8.4201,8.4106,8.4201,361200.0
2014-05-27 10:30:00,8.85,8.86,8.84,8.84,162000.0,8.4201,8.4296,8.4106,8.4106,162000.0
2014-05-27 10:40:00,8.84,8.86,8.84,8.86,163200.0,8.4106,8.4296,8.4106,8.4296,163200.0
2014-05-27 10:50:00,8.85,8.85,8.84,8.85,105600.0,8.4201,8.4201,8.4106,8.4201,105600.0
2014-05-27 11:00:00,8.85,8.86,8.85,8.86,82800.0,8.4201,8.4296,8.4201,8.4296,82800.0
2014-05-27 11:10:00,8.85,8.86,8.84,8.84,94800.0,8.4201,8.4296,8.4106,8.4106,94800.0
2014-05-27 11:20:00,8.84,8.84,8.83,8.83,127200.0,8.4106,8.4106,8.401,8.401,127200.0
2014-05-27 11:30:00,8.83,8.84,8.83,8.84,134400.0,8.401,8.4106,8.401,8.4106,134400.0
2014-05-27 11:40:00,8.84,8.84,8.82,8.83,178800.0,8.4106,8.4106,8.3915,8.401,178800.0
2014-05-27 11:50:00,8.83,8.83,8.82,8.83,74400.0,8.401,8.401,8.3915,8.401,74400.0
2014-05-27 12:00:00,8.83,8.83,8.82,8.83,100800.0,8.401,8.401,8.3915,8.401,100800.0
2014-05-27 12:10:00,8.83,8.84,8.83,8.83,151200.0,8.401,8.4106,8.401,8.401,151200.0
2014-05-27 12:20:00,8.83,8.83,8.81,8.81,235200.0,8.401,8.401,8.382,8.382,235200.0
2014-05-27 12:30:00,8.81,8.83,8.81,8.83,133200.0,8.382,8.401,8.382,8.401,133200.0
2014-05-27 12:40:00,8.83,8.83,8.82,8.83,76800.0,8.401,8.401,8.3915,8.401,76800.0
2014-05-27 12:50:00,8.83,8.83,8.82,8.82,68400.0,8.401,8.401,8.3915,8.3915,68400.0
2014-05-27 13:00:00,8.82,8.83,8.81,8.83,39600.0,8.3915,8.401,8.382,8.401,39600.0
2014-05-27 13:10:00,8.82,8.83,8.82,8.83,57600.0,8.3915,8.401,8.3915,8.401,57600.0
2014-05-27 13:20:00,8.83,8.83,8.82,8.82,34800.0,8.401,8.401,8.3915,8.3915,34800.0
2014-05-27 13:30:00,8.82,8.82,8.8,8.81,86400.0,8.3915,8.3915,8.3725,8.382,86400.0
2014-05-27 13:40:00,8.81,8.83,8.81,8.82,404400.0,8.382,8.401,8.382,8.3915,404400.0
2014-05-27 13:50:00,8.82,8.83,8.82,8.83,253200.0,8.3915,8.401,8.3915,8.401,253200.0
2014-05-27 14:00:00,8.83,8.83,8.82,8.83,124800.0,8.401,8.401,8.3915,8.401,124800.0
2014-05-27 14:10:00,8.83,8.83,8.83,8.83,109200.0,8.401,8.401,8.401,8.401,109200.0
2014-05-27 14:20:00,8.83,8.84,8.83,8.84,174000.0,8.401,8.4106,8.401,8.4106,174000.0
2014-05-27 14:30:00,8.84,8.84,8.82,8.82,90000.0,8.4106,8.4106,8.3915,8.3915,90000.0
2014-05-27 14:40:00,8.82,8.83,8.82,8.83,26400.0,8.3915,8.401,8.3915,8.401,26400.0
2014-05-27 14:50:00,8.83,8.84,8.83,8.84,68400.0,8.401,8.4106,8.401,8.4106,68400.0
2014-05-27 15:00:00,8.84,8.84,8.84,8.84,120000.0,8.4106,8.4106,8.4106,8.4106,120000.0
2014-05-27 15:10:00,8.84,8.86,8.84,8.85,194400.0,8.4106,8.4296,8.4106,8.4201,194400.0
2014-05-27 15:20:00,8.85,8.86,8.85,8.85,157200.0,8.4201,8.4296,8.4201,8.4201,157200.0
2014-05-27 15:30:00,8.85,8.86,8.84,8.86,234000.0,8.4201,8.4296,8.4106,8.4296,234000.0
2014-05-27 15:40:00,8.86,8.87,8.86,8.87,243600.0,8.4296,8.4391,8.4296,8.4391,243600.0
2014-05-27 15:50:00,8.87,8.87,8.85,8.86,609600.0,8.4391,8.4391,8.4201,8.4296,609600.0
2014-05-28 09:30:00,8.86,8.88,8.84,8.85,1455600.0,8.4296,8.4486,8.4106,8.4201,1455600.0
2014-05-28 09:40:00,8.84,8.87,8.84,8.87,355200.0,8.4106,8.4391,8.4106,8.4391,355200.0
2014-05-28 09:50:00,8.87,8.89,8.84,8.85,456000.0,8.4391,8.4581,8.4106,8.4201,456000.0
2014-05-28 10:00:00,8.85,8.85,8.82,8.84,484800.0,8.4201,8.4201,8.3915,8.4106,484800.0
2014-05-28 10:10:00,8.83,8.83,8.81,8.82,290400.0,8.401,8.401,8.382,8.3915,290400.0
2014-05-28 10:20:00,8.81,8.85,8.81,8.84,207600.0,8.382,8.4201,8.382,8.4106,207600.0
2014-05-28 10:30:00,8.85,8.85,8.82,8.83,138000.0,8.4201,8.4201,8.3915,8.401,138000.0
2014-05-28 10:40:00,8.83,8.83,8.8,8.82,240000.0,8.401,8.401,8.3725,8.3915,240000.0
2014-05-28 10:50:00,8.82,8.83,8.82,8.83,243600.0,8.3915,8.401,8.3915,8.401,243600.0
2014-05-28 11:00:00,8.83,8.86,8.83,8.85,308400.0,8.401,8.4296,8.401,8.4201,308400.0
2014-05-28 11:10:00,8.86,8.87,8.85,8.86,168000.0,8.4296,8.4391,8.4201,8.4296,168000.0
2014-05-28 11:20:00,8.86,8.86,8.85,8.86,27600.0,8.4296,8.4296,8.4201,8.4296,27600.0
2014-05-28 11:30:00,8.86,8.88,8.86,8.88,182400.0,8.4296,8.4486,8.4296,8.4486,182400.0
2014-05-28 11:40:00,8.89,8.89,8.87,8.87,166800.0,8.4581,8.4581,8.4391,8.4391,166800.0
2014-05-28 11:50:00,8.87,8.87,8.87,8.87,186000.0,8.4391,8.4391,8.4391,8.4391,186000.0
2014-05-28 12:00:00,8.87,8.88,8.87,8.88,110400.0,8.4391,8.4486,8.4391,8.4486,110400.0
2014-05-28 12:10:00,8.88,8.89,8.87,8.87,380400.0,8.4486,8.4581,8.4391,8.4391,380400.0
2014-05-28 12:20:00,8.87,8.87,8.86,8.86,126000.0,8.4391,8.4391,8.4296,8.4296,126000.0
2014-05-28 12:30:00,8.86,8.86,8.85,8.86,124800.0,8.4296,8.4296,8.4201,8.4296,124800.0
2014-05-28 12:40:00,8.86,8.87,8.86,8.87,284400.0,8.4296,8.4391,8.4296,8.4391,284400.0
2014-05-28 12:50:00,8.86,8.87,8.86,8.87,50400.0,8.4296,8.4391,8.4296,8.4391,50400.0
2014-05-28 13:00:00,8.87,8.87,8.86,8.87,37200.0,8.4391,8.4391,8.4296,8.4391,37200.0
2014-05-28 13:10:00,8.87,8.88,8.87,8.88,216000.0,8.4391,8.4486,8.4391,8.4486,216000.0
2014-05-28 13:20:00,8.88,8.89,8.88,8.88,214800.0,8.4486,8.4581,8.4486,8.4486,214800.0
2014-05-28 13:30:00,8.89,8.89,8.89,8.89,171600.0,8.4581,8.4581,8.4581,8.4581,171600.0
2014-05-28 13:40:00,8.89,8.89,8.88,8.88,100800.0,8.4581,8.4581,8.4486,8.4486,100800.0
2014-05-28 13:50:00,8.88,8.9,8.88,8.9,174000.0,8.4486,8.4676,8.4486,8.4676,174000.0
2014-05-28 14:00:00,8.89,8.9,8.88,8.88,186000.0,8.4581,8.4676,8.4486,8.4486,186000.0
2014-05-28 14:10:00,8.89,8.89,8.88,8.88,69600.0,8.4581,8.4581,8.4486,8.4486,69600.0
2014-05-28 14:20:00,8.88,8.89,8.88,8.88,187200.0,8.4486,8.4581,8.4486,8.4486,187200.0
2014-05-28 14:30:00,8.88,8.88,8.87,8.87,72000.0,8.4486,8.4486,8.4391,8.4391,72000.0
2014-05-28 14:40:00,8.87,8.88,8.87,8.88,90000.0,8.4391,8.4486,8.4391,8.4486,90000.0
2014-05-28 14:50:00,8.88,8.89,8.88,8.88,98400.0,8.4486,8.4581,8.4486,8.4486,98400.0
2014-05-28 15:00:00,8.88,8.9,8.88,8.88,97200.0,8.4486,8.4676,8.4486,8.4486,97200.0
2014-05-28 15:10:00,8.88,8.9,8.88,8.9,94800.0,8.4486,8.4676,8.4486,8.4676,94800.0
2014-05-28 15:20:00,8.9,8.9,8.89,8.89,68400.0,8.4676,8.4676,8.4581,8.4581,68400.0
2014-05-28 15:30:00,8.89,8.9,8.88,8.88,120000.0,8.4581,8.4676,8.4486,8.4486,120000.0
2014-05-28 15:40:00,8.88,8.88,8.86,8.87,312000.0,8.4486,8.4486,8.4296,8.4391,312000.0
2014-05-28 15:50:00,8.87,8.87,8.84,8.84,831600.0,8.4391,8.4391,8.4106,8.4106,831600.0
2014-05-29 09:30:00,8.9,8.92,8.89,8.91,728400.0,8.4676,8.4867,8.4581,8.4772,728400.0
2014-05-29 09:40:00,8.91,8.92,8.89,8.89,205200.0,8.4772,8.4867,8.4581,8.4581,205200.0
2014-05-29 09:50:00,8.89,8.91,8.88,8.91,123600.0,8.4581,8.4772,8.4486,8.4772,123600.0
2014-05-29 10:00:00,8.9,8.91,8.87,8.87,463200.0,8.4676,8.4772,8.4391,8.4391,463200.0
2014-05-29 10:10:00,8.87,8.88,8.84,8.85,631200.0,8.4391,8.4486,8.4106,8.4201,631200.0
2014-05-29 10:20:00,8.85,8.87,8.85,8.87,183600.0,8.4201,8.4391,8.4201,8.4391,183600.0
2014-05-29 10:30:00,8.87,8.87,8.86,8.87,187200.0,8.4391,8.4391,8.4296,8.4391,187200.0
2014-05-29 10:40:00,8.87,8.9,8.87,8.9,121200.0,8.4391,8.4676,8.4391,8.4676,121200.0
2014-05-29 10:50:00,8.89,8.9,8.89,8.9,133200.0,8.4581,8.4676,8.4581,8.4676,133200.0
2014-05-29 11:00:00,8.89,8.9,8.88,8.9,87600.0,8.4581,8.4676,8.4486,8.4676,87600.0
2014-05-29 11:10:00,8.9,8.91,8.89,8.9,104400.0,8.4676,8.4772,8.4581,8.4676,104400.0
2014-05-29 11:20:00,8.9,8.9,8.9,8.9,49200.0,8.4676,8.4676,8.4676,8.4676,49200.0
2014-05-29 11:30:00,8.91,8.92,8.9,8.91,121200.0,8.4772,8.4867,8.4676,8.4772,121200.0
2014-05-29 11:40:00,8.9,8.9,8.89,8.9,63600.0,8.4676,8.4676,8.4581,8.4676,63600.0
2014-05-29 11:50:00,8.89,8.89,8.89,8.89,56400.0,8.4581,8.4581,8.4581,8.4581,56400.0
2014-05-29 12:00:00,8.89,8.91,8.89,8.91,136800.0,8.4581,8.4772,8.4581,8.4772,136800.0
2014-05-29 12:10:00,8.91,8.91,8.9,8.9,97200.0,8.4772,8.4772,8.4676,8.4676,97200.0
2014-05-29 12:20:00,8.9,8.9,8.89,8.9,116400.0,8.4676,8.4676,8.4581,8.4676,116400.0
2014-05-29 12:30:00,8.9,8.9,8.89,8.9,40800.0,8.4676,8.4676,8.4581,8.4676,40800.0
2014-05-29 12:40:00,8.9,8.9,8.9,8.9,111600.0,8.4676,8.4676,8.4676,8.4676,111600.0
2014-05-29 12:50:00,8.9,8.9,8.9,8.9,63600.0,8.4676,8.4676,8.4676,8.4676,63600.0
2014-05-29 13:00:00,8.9,8.9,8.9,8.9,49200.0,8.4676,8.4676,8.4676,8.4676,49200.0
2014-05-29 13:10:00,8.9,8.9,8.9,8.9,26400.0,8.4676,8.4676,8.4676,8.4676,26400.0
2014-05-29 13:20:00,8.9,8.9,8.9,8.9,70800.0,8.4676,8.4676,8.4676,8.4676,70800.0
2014-05-29 13:30:00,8.9,8.9,8.89,8.89,21600.0,8.4676,8.4676,8.4581,8.4581,21600.0
2014-05-29 13:40:00,8.89,8.91,8.89,8.91,60000.0,8.4581,8.4772,8.4581,8.4772,60000.0
2014-05-29 13:50:00,8.91,8.91,8.9,8.9,33600.0,8.4772,8.4772,8.4676,8.4676,33600.0
2014-05-29 14:00:00,8.9,8.91,8.9,8.9,57600.0,8.4676,8.4772,8.4676,8.4676,57600.0
2014-05-29 14:10:00,8.91,8.92,8.91,8.92,243600.0,8.4772,8.4867,8.4772,8.4867,243600.0
2014-05-29 14:20:00,8.92,8.92,8.92,8.92,124800.0,8.4867,8.4867,8.4867,8.4867,124800.0
2014-05-29 14:30:00,8.92,8.95,8.92,8.95,446400.0,8.4867,8.5152,8.4867,8.5152,446400.0
2014-05-29 14:40:00,8.95,8.95,8.94,8.95,172800.0,8.5152,8.5152,8.5057,8.5152,172800.0
2014-05-29 14:50:00,8.95,8.96,8.95,8.95,150000.0,8.5152,8.5247,8.5152,8.5152,150000.0
2014-05-29 15:00:00,8.95,8.97,8.95,8.96,464400.0,8.5152,8.5342,8.5152,8.5247,464400.0
2014-05-29 15:10:00,8.96,8.96,8.95,8.96,201600.0,8.5247,8.5247,8.5152,8.5247,201600.0
2014-05-29 15:20:00,8.96,8.97,8.96,8.97,261600.0,8.5247,8.5342,8.5247,8.5342,261600.0
2014-05-29 15:30:00,8.97,8.97,8.96,8.96,253200.0,8.5342,8.5342,8.5247,8.5247,253200.0
2014-05-29 15:40:00,8.96,8.97,8.95,8.97,302400.0,8.5247,8.5342,8.5152,8.5342,302400.0
2014-05-29 15:50:00,8.97,8.98,8.97,8.98,906000.0,8.5342,8.5438,8.5342,8.5438,906000.0
2014-05-30 09:30:00,8.96,8.97,8.93,8.94,688800.0,8.5247,8.5342,8.4962,8.5057,688800.0
2014-05-30 09:40:00,8.94,8.97,8.94,8.95,459600.0,8.5057,8.5342,8.5057,8.5152,459600.0
2014-05-30 09:50:00,8.95,8.97,8.94,8.96,345600.0,8.5152,8.5342,8.5057,8.5247,345600.0
2014-05-30 10:00:00,8.95,8.98,8.95,8.98,372000.0,8.5152,8.5438,8.5152,8.5438,372000.0
2014-05-30 10:10:00,8.98,9.0,8.98,8.98,525600.0,8.5438,8.5628,8.5438,8.5438,525600.0
2014-05-30 10:20:00,8.98,8.99,8.98,8.99,134400.0,8.5438,8.5533,8.5438,8.5533,134400.0
2014-05-30 10:30:00,8.99,9.0,8.98,8.98,243600.0,8.5533,8.5628,8.5438,8.5438,243600.0
2014-05-30 10:40:00,8.98,8.98,8.97,8.98,212400.0,8.5438,8.5438,8.5342,8.5438,212400.0
2014-05-30 10:50:00,8.98,8.99,8.98,8.99,188400.0,8.5438,8.5533,8.5438,8.5533,188400.0
2014-05-30 11:00:00,8.99,9.0,8.99,8.99,321600.0,8.5533,8.5628,8.5533,8.5533,321600.0
2014-05-30 11:10:00,8.99,9.0,8.99,9.0,147600.0,8.5533,8.5628,8.5533,8.5628,147600.0
2014-05-30 11:20:00,9.0,9.0,8.98,8.98,175200.0,8.5628,8.5628,8.5438,8.5438,175200.0
2014-05-30 11:30:00,8.98,9.0,8.98,8.99,129600.0,8.5438,8.5628,8.5438,8.5533,129600.0
2014-05-30 11:40:00,8.99,9.0,8.99,9.0,46800.0,8.5533,8.5628,8.5533,8.5628,46800.0
2014-05-30 11:50:00,9.0,9.0,9.0,9.0,116400.0,8.5628,8.5628,8.5628,8.5628,116400.0
2014-05-30 12:00:00,9.0,9.0,8.99,8.99,39600.0,8.5628,8.5628,8.5533,8.5533,39600.0
2014-05-30 12:10:00,8.99,8.99,8.98,8.99,124800.0,8.5533,8.5533,8.5438,8.5533,124800.0
2014-05-30 12:20:00,8.99,9.0,8.98,8.99,128400.0,8.5533,8.5628,8.5438,8.5533,128400.0
2014-05-30 12:30:00,8.99,8.99,8.95,8.95,265200.0,8.5533,8.5533,8.5152,8.5152,265200.0
2014-05-30 12:40:00,8.95,8.96,8.94,8.96,378000.0,8.5152,8.5247,8.5057,8.5247,378000.0
2014-05-30 12:50:00,8.96,8.96,8.95,8.95,387600.0,8.5247,8.5247,8.5152,8.5152,387600.0
2014-05-30 13:00:00,8.95,8.97,8.95,8.96,199200.0,8.5152,8.5342,8.5152,8.5247,199200.0
2014-05-30 13:10:00,8.97,8.97,8.95,8.96,189600.0,8.5342,8.5342,8.5152,8.5247,189600.0
2014-05-30 13:20:00,8.96,8.97,8.95,8.96,148800.0,8.5247,8.5342,8.5152,8.5247,148800.0
2014-05-30 13:30:00,8.96,8.96,8.94,8.96,139200.0,8.5247,8.5247,8.5057,8.5247,139200.0
2014-05-30 13:40:00,8.95,8.96,8.94,8.96,182400.0,8.5152,8.5247,8.5057,8.5247,182400.0
2014-05-30 13:50:00,8.95,8.97,8.95,8.97,100800.0,8.5152,8.5342,8.5152,8.5342,100800.0
2014-05-30 14:00:00,8.97,8.99,8.97,8.99,202800.0,8.5342,8.5533,8.5342,8.5533,202800.0
2014-05-30 14:10:00,8.99,9.0,8.99,8.99,196800.0,8.5533,8.5628,8.5533,8.5533,196800.0
2014-05-30 14:20:00,8.99,9.0,8.99,9.0,226800.0,8.5533,8.5628,8.5533,8.5628,226800.0
2014-05-30 14:30:00,9.0,9.0,8.99,8.99,92400.0,8.5628,8.5628,8.5533,8.5533,92400.0
2014-05-30 14:40:00,9.0,9.01,9.0,9.01,572400.0,8.5628,8.5723,8.5628,8.5723,572400.0
2014-05-30 14:50:00,9.01,9.01,8.99,8.99,211200.0,8.5723,8.5723,8.5533,8.5533,211200.0
2014-05-30 15:00:00,8.99,9.0,8.98,8.99,235200.0,8.5533,8.5628,8.5438,8.5533,235200.0
2014-05-30 15:10:00,8.99,9.0,8.99,8.99,126000.0,8.5533,8.5628,8.5533,8.5533,126000.0
2014-05-30 15:20:00,8.99,8.99,8.97,8.99,280800.0,8.5533,8.5533,8.5342,8.5533,280800.0
2014-05-30 15:30:00,8.99,9.02,8.99,9.0,553200.0,8.5533,8.5818,8.5533,8.5628,553200.0
2014-05-30 15:40:00,9.0,9.02,9.0,9.02,315600.0,8.5628,8.5818,8.5628,8.5818,315600.0
2014-05-30 15:50:00,9.02,9.04,9.02,9.02,1177200.0,8.5818,8.6008,8.5818,8.5818,1177200.0
2014-06-02 09:30:00,9.06,9.06,9.03,9.04,501600.0,8.6199,8.6199,8.5913,8.6008,501600.0
2014-06-02 09:40:00,9.04,9.05,8.99,9.0,423600.0,8.6008,8.6103,8.5533,8.5628,423600.0
2014-06-02 09:50:00,9.0,9.03,9.0,9.0,433200.0,8.5628,8.5913,8.5628,8.5628,433200.0
2014-06-02 10:00:00,9.0,9.0,8.92,8.92,1008000.0,8.5628,8.5628,8.4867,8.4867,1008000.0
2014-06-02 10:10:00,8.92,8.98,8.92,8.97,441600.0,8.4867,8.5438,8.4867,8.5342,441600.0
2014-06-02 10:20:00,8.98,8.98,8.96,8.97,141600.0,8.5438,8.5438,8.5247,8.5342,141600.0
2014-06-02 10:30:00,8.98,8.98,8.97,8.98,115200.0,8.5438,8.5438,8.5342,8.5438,115200.0
2014-06-02 10:40:00,8.98,8.99,8.96,8.96,192000.0,8.5438,8.5533,8.5247,8.5247,192000.0
2014-06-02 10:50:00,8.95,8.98,8.95,8.98,165600.0,8.5152,8.5438,8.5152,8.5438,165600.0
2014-06-02 11:00:00,8.98,9.01,8.97,9.01,382800.0,8.5438,8.5723,8.5342,8.5723,382800.0
2014-06-02 11:10:00,9.02,9.02,9.01,9.02,337200.0,8.5818,8.5818,8.5723,8.5818,337200.0
2014-06-02 11:20:00,9.02,9.06,9.02,9.05,322800.0,8.5818,8.6199,8.5818,8.6103,322800.0
2014-06-02 11:30:00,9.05,9.05,9.03,9.03,249600.0,8.6103,8.6103,8.5913,8.5913,249600.0
2014-06-02 11:40:00,9.04,9.05,9.04,9.05,61200.0,8.6008,8.6103,8.6008,8.6103,61200.0
2014-06-02 11:50:00,9.05,9.06,9.04,9.05,105600.0,8.6103,8.6199,8.6008,8.6103,105600.0
2014-06-02 12:00:00,9.04,9.05,9.04,9.04,43200.0,8.6008,8.6103,8.6008,8.6008,43200.0
2014-06-02 12:10:00,9.04,9.05,9.03,9.03,87600.0,8.6008,8.6103,8.5913,8.5913,87600.0
2014-06-02 12:20:00,9.03,9.04,9.03,9.03,24000.0,8.5913,8.6008,8.5913,8.5913,24000.0
2014-06-02 12:30:00,9.04,9.04,9.04,9.04,66000.0,8.6008,8.6008,8.6008,8.6008,66000.0
2014-06-02 12:40:00,9.04,9.04,9.04,9.04,22800.0,8.6008,8.6008,8.6008,8.6008,22800.0
2014-06-02 12:50:00,9.04,9.05,9.04,9.04,38400.0,8.6008,8.6103,8.6008,8.6008,38400.0
2014-06-02 13:00:00,9.04,9.04,9.02,9.03,78000.0,8.6008,8.6008,8.5818,8.5913,78000.0
2014-06-02 13:10:00,9.03,9.03,9.02,9.03,20400.0,8.5913,8.5913,8.5818,8.5913,20400.0
2014-06-02 13:20:00,9.02,9.05,9.02,9.04,24000.0,8.5818,8.6103,8.5818,8.6008,24000.0
2014-06-02 13:30:00,9.04,9.04,9.03,9.04,40800.0,8.6008,8.6008,8.5913,8.6008,40800.0
2014-06-02 13:40:00,9.03,9.04,9.03,9.03,24000.0,8.5913,8.6008,8.5913,8.5913,24000.0
2014-06-02 13:50:00,9.04,9.04,9.04,9.04,72000.0,8.6008,8.6008,8.6008,8.6008,72000.0
2014-06-02 14:00:00,9.04,9.05,9.04,9.04,13200.0,8.6008,8.6103,8.6008,8.6008,13200.0
2014-06-02 14:10:00,9.04,9.05,9.03,9.04,160800.0,8.6008,8.6103,8.5913,8.6008,160800.0
2014-06-02 14:20:00,9.04,9.05,9.04,9.05,46800.0,8.6008,8.6103,8.6008,8.6103,46800.0
2014-06-02 14:30:00,9.05,9.06,9.05,9.06,123600.0,8.6103,8.6199,8.6103,8.6199,123600.0
2014-06-02 14:40:00,9.06,9.06,9.05,9.05,152400.0,8.6199,8.6199,8.6103,8.6103,152400.0
2014-06-02 14:50:00,9.05,9.05,9.04,9.05,181200.0,8.6103,8.6103,8.6008,8.6103,181200.0
2014-06-02 15:00:00,9.05,9.05,9.04,9.05,103200.0,8.6103,8.6103,8.6008,8.6103,103200.0
2014-06-02 15:10:00,9.05,9.05,9.02,9.04,483600.0,8.6103,8.6103,8.5818,8.6008,483600.0
2014-06-02 15:20:00,9.04,9.04,9.03,9.03,102000.0,8.6008,8.6008,8.5913,8.5913,102000.0
2014-06-02 15:30:00,9.03,9.05,9.03,9.04,271200.0,8.5913,8.6103,8.5913,8.6008,271200.0
2014-06-02 15:40:00,9.04,9.07,9.04,9.06,486000.0,8.6008,8.6294,8.6008,8.6199,486000.0
2014-06-02 15:50:00,9.06,9.06,9.05,9.05,542400.0,8.6199,8.6199,8.6103,8.6103,542400.0
2014-06-03 09:30:00,8.99,9.01,8.97,9.01,658800.0,8.5533,8.5723,8.5342,8.5723,658800.0
2014-06-03 09:40:00,9.01,9.01,8.99,9.0,186000.0,8.5723,8.5723,8.5533,8.5628,186000.0
2014-06-03 09:50:00,9.0,9.03,9.0,9.01,302400.0,8.5628,8.5913,8.5628,8.5723,302400.0
2014-06-03 10:00:00,9.02,9.04,9.02,9.03,460800.0,8.5818,8.6008,8.5818,8.5913,460800.0
2014-06-03 10:10:00,9.03,9.04,9.02,9.02,410400.0,8.5913,8.6008,8.5818,8.5818,410400.0
2014-06-03 10:20:00,9.02,9.03,9.02,9.02,85200.0,8.5818,8.5913,8.5818,8.5818,85200.0
2014-06-03 10:30:00,9.03,9.03,9.02,9.03,105600.0,8.5913,8.5913,8.5818,8.5913,105600.0
2014-06-03 10:40:00,9.03,9.03,8.99,8.99,376800.0,8.5913,8.5913,8.5533,8.5533,376800.0
2014-06-03 10:50:00,8.99,9.0,8.98,8.99,308400.0,8.5533,8.5628,8.5438,8.5533,308400.0
2014-06-03 11:00:00,8.99,9.0,8.99,9.0,66000.0,8.5533,8.5628,8.5533,8.5628,66000.0
2014-06-03 11:10:00,9.0,9.01,8.99,9.01,190800.0,8.5628,8.5723,8.5533,8.5723,190800.0
2014-06-03 11:20:00,9.0,9.01,8.99,9.0,178800.0,8.5628,8.5723,8.5533,8.5628,178800.0
2014-06-03 11:30:00,9.0,9.01,8.99,8.99,103200.0,8.5628,8.5723,8.5533,8.5533,103200.0
2014-06-03 11:40:00,8.98,8.98,8.97,8.98,312000.0,8.5438,8.5438,8.5342,8.5438,312000.0
2014-06-03 11:50:00,8.98,8.99,8.98,8.99,199200.0,8.5438,8.5533,8.5438,8.5533,199200.0
2014-06-03 12:00:00,8.99,9.0,8.99,9.0,150000.0,8.5533,8.5628,8.5533,8.5628,150000.0
2014-06-03 12:10:00,9.0,9.02,9.0,9.02,105600.0,8.5628,8.5818,8.5628,8.5818,105600.0
2014-06-03 12:20:00,9.02,9.03,9.02,9.02,117600.0,8.5818,8.5913,8.5818,8.5818,117600.0
2014-06-03 12:30:00,9.02,9.02,9.01,9.01,75600.0,8.5818,8.5818,8.5723,8.5723,75600.0
2014-06-03 12:40:00,9.01,9.02,9.01,9.02,56400.0,8.5723,8.5818,8.5723,8.5818,56400.0
2014-06-03 12:50:00,9.01,9.02,9.01,9.01,52800.0,8.5723,8.5818,8.5723,8.5723,52800.0
2014-06-03 13:00:00,9.01,9.03,9.01,9.03,118800.0,8.5723,8.5913,8.5723,8.5913,118800.0
2014-06-03 13:10:00,9.03,9.03,9.02,9.02,288000.0,8.5913,8.5913,8.5818,8.5818,288000.0
2014-06-03 13:20:00,9.02,9.03,9.02,9.03,96000.0,8.5818,8.5913,8.5818,8.5913,96000.0
2014-06-03 13:30:00,9.03,9.04,9.02,9.02,199200.0,8.5913,8.6008,8.5818,8.5818,199200.0
2014-06-03 13:40:00,9.02,9.03,9.02,9.03,22800.0,8.5818,8.5913,8.5818,8.5913,22800.0
2014-06-03 13:50:00,9.03,9.04,9.03,9.03,37200.0,8.5913,8.6008,8.5913,8.5913,37200.0
2014-06-03 14:00:00,9.03,9.04,9.03,9.04,70800.0,8.5913,8.6008,8.5913,8.6008,70800.0
2014-06-03 14:10:00,9.04,9.04,9.03,9.04,208800.0,8.6008,8.6008,8.5913,8.6008,208800.0
2014-06-03 14:20:00,9.05,9.05,9.04,9.05,159600.0,8.6103,8.6103,8.6008,8.6103,159600.0
2014-06-03 14:30:00,9.05,9.05,9.04,9.05,102000.0,8.6103,8.6103,8.6008,8.6103,102000.0
2014-06-03 14:40:00,9.05,9.05,9.04,9.04,199200.0,8.6103,8.6103,8.6008,8.6008,199200.0
2014-06-03 14:50:00,9.04,9.04,9.03,9.03,216000.0,8.6008,8.6008,8.5913,8.5913,216000.0
2014-06-03 15:00:00,9.03,9.03,9.02,9.02,200400.0,8.5913,8.5913,8.5818,8.5818,200400.0
2014-06-03 15:10:00,9.02,9.04,9.02,9.03,146400.0,8.5818,8.6008,8.5818,8.5913,146400.0
2014-06-03 15:20:00,9.03,9.05,9.03,9.05,172800.0,8.5913,8.6103,8.5913,8.6103,172800.0
2014-06-03 15:30:00,9.05,9.05,9.04,9.04,75600.0,8.6103,8.6103,8.6008,8.6008,75600.0
2014-06-03 15:40:00,9.05,9.05,9.04,9.04,417600.0,8.6103,8.6103,8.6008,8.6008,417600.0
2014-06-03 15:50:00,9.05,9.05,9.04,9.04,558000.0,8.6103,8.6103,8.6008,8.6008,558000.0
2014-06-04 09:30:00,8.99,9.0,8.97,9.0,1220400.0,8.5533,8.5628,8.5342,8.5628,1220400.0
2014-06-04 09:40:00,8.99,9.01,8.96,9.01,470400.0,8.5533,8.5723,8.5247,8.5723,470400.0
2014-06-04 09:50:00,9.01,9.02,9.0,9.02,430800.0,8.5723,8.5818,8.5628,8.5818,430800.0
2014-06-04 10:00:00,9.02,9.04,9.01,9.02,483600.0,8.5818,8.6008,8.5723,8.5818,483600.0
2014-06-04 10:10:00,9.02,9.04,9.02,9.02,234000.0,8.5818,8.6008,8.5818,8.5818,234000.0
2014-06-04 10:20:00,9.02,9.03,9.01,9.01,259200.0,8.5818,8.5913,8.5723,8.5723,259200.0
2014-06-04 10:30:00,9.01,9.03,9.01,9.03,116400.0,8.5723,8.5913,8.5723,8.5913,116400.0
2014-06-04 10:40:00,9.03,9.03,9.02,9.03,115200.0,8.5913,8.5913,8.5818,8.5913,115200.0
2014-06-04 10:50:00,9.03,9.06,9.03,9.06,632400.0,8.5913,8.6199,8.5913,8.6199,632400.0
2014-06-04 11:00:00,9.06,9.07,9.06,9.07,307200.0,8.6199,8.6294,8.6199,8.6294,307200.0
2014-06-04 11:10:00,9.07,9.07,9.06,9.06,85200.0,8.6294,8.6294,8.6199,8.6199,85200.0
2014-06-04 11:20:00,9.06,9.09,9.06,9.09,310800.0,8.6199,8.6484,8.6199,8.6484,310800.0
2014-06-04 11:30:00,9.09,9.09,9.08,9.08,274800.0,8.6484,8.6484,8.6389,8.6389,274800.0
2014-06-04 11:40:00,9.08,9.08,9.08,9.08,208800.0,8.6389,8.6389,8.6389,8.6389,208800.0
2014-06-04 11:50:00,9.08,9.08,9.07,9.08,80400.0,8.6389,8.6389,8.6294,8.6389,80400.0
2014-06-04 12:00:00,9.08,9.09,9.08,9.09,55200.0,8.6389,8.6484,8.6389,8.6484,55200.0
2014-06-04 12:10:00,9.09,9.09,9.08,9.08,261600.0,8.6484,8.6484,8.6389,8.6389,261600.0
2014-06-04 12:20:00,9.08,9.08,9.08,9.08,97200.0,8.6389,8.6389,8.6389,8.6389,97200.0
2014-06-04 12:30:00,9.08,9.08,9.08,9.08,13200.0,8.6389,8.6389,8.6389,8.6389,13200.0
2014-06-04 12:40:00,9.09,9.1,9.09,9.1,200400.0,8.6484,8.6579,8.6484,8.6579,200400.0
2014-06-04 12:50:00,9.09,9.1,9.09,9.1,145200.0,8.6484,8.6579,8.6484,8.6579,145200.0
2014-06-04 13:00:00,9.1,9.11,9.1,9.1,79200.0,8.6579,8.6674,8.6579,8.6579,79200.0
2014-06-04 13:10:00,9.1,9.1,9.1,9.1,36000.0,8.6579,8.6579,8.6579,8.6579,36000.0
2014-06-04 13:20:00,9.09,9.1,9.09,9.09,142800.0,8.6484,8.6579,8.6484,8.6484,142800.0
2014-06-04 13:30:00,9.09,9.1,9.09,9.09,49200.0,8.6484,8.6579,8.6484,8.6484,49200.0
2014-06-04 13:40:00,9.09,9.1,9.09,9.09,79200.0,8.6484,8.6579,8.6484,8.6484,79200.0
2014-06-04 13:50:00,9.09,9.1,9.09,9.1,60000.0,8.6484,8.6579,8.6484,8.6579,60000.0
2014-06-04 14:00:00,9.11,9.11,9.1,9.1,96000.0,8.6674,8.6674,8.6579,8.6579,96000.0
2014-06-04 14:10:00,9.09,9.1,9.09,9.1,67200.0,8.6484,8.6579,8.6484,8.6579,67200.0
2014-06-04 14:20:00,9.1,9.1,9.08,9.09,183600.0,8.6579,8.6579,8.6389,8.6484,183600.0
2014-06-04 14:30:00,9.09,9.09,9.08,9.08,44400.0,8.6484,8.6484,8.6389,8.6389,44400.0
2014-06-04 14:40:00,9.09,9.09,9.07,9.07,414000.0,8.6484,8.6484,8.6294,8.6294,414000.0
2014-06-04 14:50:00,9.07,9.08,9.07,9.08,280800.0,8.6294,8.6389,8.6294,8.6389,280800.0
2014-06-04 15:00:00,9.08,9.09,9.08,9.08,74400.0,8.6389,8.6484,8.6389,8.6389,74400.0
2014-06-04 15:10:00,9.09,9.09,9.08,9.08,214800.0,8.6484,8.6484,8.6389,8.6389,214800.0
2014-06-04 15:20:00,9.08,9.09,9.08,9.09,69600.0,8.6389,8.6484,8.6389,8.6484,69600.0
2014-06-04 15:30:00,9.09,9.1,9.09,9.1,135600.0,8.6484,8.6579,8.6484,8.6579,135600.0
2014-06-04 15:40:00,9.1,9.1,9.09,9.09,300000.0,8.6579,8.6579,8.6484,8.6484,300000.0
2014-06-04 15:50:00,9.09,9.11,9.09,9.09,1302000.0,8.6484,8.6674,8.6484,8.6484,1302000.0
2014-06-05 09:30:00,9.13,9.14,9.11,9.11,793200.0,8.6865,8.696,8.6674,8.6674,793200.0
2014-06-05 09:40:00,9.1,9.14,9.08,9.12,639600.0,8.6579,8.696,8.6389,8.6769,639600.0
2014-06-05 09:50:00,9.12,9.13,9.07,9.11,882000.0,8.6769,8.6865,8.6294,8.6674,882000.0
2014-06-05 10:00:00,9.11,9.11,9.06,9.06,426000.0,8.6674,8.6674,8.6199,8.6199,426000.0
2014-06-05 10:10:00,9.06,9.06,9.03,9.05,406800.0,8.6199,8.6199,8.5913,8.6103,406800.0
2014-06-05 10:20:00,9.05,9.11,9.05,9.11,517200.0,8.6103,8.6674,8.6103,8.6674,517200.0
2014-06-05 10:30:00,9.11,9.11,9.08,9.1,162000.0,8.6674,8.6674,8.6389,8.6579,162000.0
2014-06-05 10:40:00,9.1,9.13,9.1,9.12,310800.0,8.6579,8.6865,8.6579,8.6769,310800.0
2014-06-05 10:50:00,9.11,9.13,9.1,9.13,181200.0,8.6674,8.6865,8.6579,8.6865,181200.0
2014-06-05 11:00:00,9.12,9.15,9.12,9.14,336000.0,8.6769,8.7055,8.6769,8.696,336000.0
2014-06-05 11:10:00,9.14,9.18,9.14,9.18,424800.0,8.696,8.734,8.696,8.734,424800.0
2014-06-05 11:20:00,9.17,9.19,9.17,9.18,264000.0,8.7245,8.7435,8.7245,8.734,264000.0
2014-06-05 11:30:00,9.18,9.2,9.17,9.2,414000.0,8.734,8.7531,8.7245,8.7531,414000.0
2014-06-05 11:40:00,9.19,9.23,9.19,9.22,511200.0,8.7435,8.7816,8.7435,8.7721,511200.0
2014-06-05 11:50:00,9.22,9.24,9.22,9.24,452400.0,8.7721,8.7911,8.7721,8.7911,452400.0
2014-06-05 12:00:00,9.24,9.26,9.24,9.26,351600.0,8.7911,8.8101,8.7911,8.8101,351600.0
2014-06-05 12:10:00,9.26,9.26,9.25,9.25,435600.0,8.8101,8.8101,8.8006,8.8006,435600.0
2014-06-05 12:20:00,9.25,9.26,9.25,9.26,370800.0,8.8006,8.8101,8.8006,8.8101,370800.0
2014-06-05 12:30:00,9.26,9.29,9.26,9.28,308400.0,8.8101,8.8387,8.8101,8.8292,308400.0
2014-06-05 12:40:00,9.28,9.29,9.27,9.27,130800.0,8.8292,8.8387,8.8197,8.8197,130800.0
2014-06-05 12:50:00,9.27,9.28,9.26,9.26,202800.0,8.8197,8.8292,8.8101,8.8101,202800.0
2014-06-05 13:00:00,9.27,9.28,9.27,9.28,199200.0,8.8197,8.8292,8.8197,8.8292,199200.0
2014-06-05 13:10:00,9.27,9.28,9.27,9.27,63600.0,8.8197,8.8292,8.8197,8.8197,63600.0
2014-06-05 13:20:00,9.27,9.27,9.25,9.26,98400.0,8.8197,8.8197,8.8006,8.8101,98400.0
2014-06-05 13:30:00,9.26,9.27,9.26,9.26,123600.0,8.8101,8.8197,8.8101,8.8101,123600.0
2014-06-05 13:40:00,9.26,9.26,9.25,9.25,127200.0,8.8101,8.8101,8.8006,8.8006,127200.0
2014-06-05 13:50:00,9.25,9.27,9.25,9.27,152400.0,8.8006,8.8197,8.8006,8.8197,152400.0
2014-06-05 14:00:00,9.27,9.27,9.26,9.27,202800.0,8.8197,8.8197,8.8101,8.8197,202800.0
2014-06-05 14:10:00,9.27,9.28,9.27,9.28,69600.0,8.8197,8.8292,8.8197,8.8292,69600.0
2014-06-05 14:20:00,9.28,9.3,9.28,9.28,367200.0,8.8292,8.8482,8.8292,8.8292,367200.0
2014-06-05 14:30:00,9.29,9.29,9.28,9.28,130800.0,8.8387,8.8387,8.8292,8.8292,130800.0
2014-06-05 14:40:00,9.28,9.29,9.27,9.29,81600.0,8.8292,8.8387,8.8197,8.8387,81600.0
2014-06-05 14:50:00,9.29,9.29,9.26,9.26,75600.0,8.8387,8.8387,8.8101,8.8101,75600.0
2014-06-05 15:00:00,9.26,9.28,9.26,9.27,150000.0,8.8101,8.8292,8.8101,8.8197,150000.0
2014-06-05 15:10:00,9.27,9.27,9.26,9.27,94800.0,8.8197,8.8197,8.8101,8.8197,94800.0
2014-06-05 15:20:00,9.27,9.27,9.25,9.25,238800.0,8.8197,8.8197,8.8006,8.8006,238800.0
2014-06-05 15:30:00,9.26,9.27,9.25,9.26,88800.0,8.8101,8.8197,8.8006,8.8101,88800.0
2014-06-05 15:40:00,9.26,9.27,9.26,9.27,240000.0,8.8101,8.8197,8.8101,8.8197,240000.0
2014-06-05 15:50:00,9.27,9.28,9.27,9.27,1036800.0,8.8197,8.8292,8.8197,8.8197,1036800.0
2014-06-06 09:30:00,9.33,9.37,9.32,9.36,548400.0,8.8767,8.9148,8.8672,8.9053,548400.0
2014-06-06 09:40:00,9.36,9.37,9.34,9.36,310800.0,8.9053,8.9148,8.8863,8.9053,310800.0
2014-06-06 09:50:00,9.36,9.38,9.35,9.38,304800.0,8.9053,8.9243,8.8958,8.9243,304800.0
2014-06-06 10:00:00,9.38,9.39,9.37,9.38,229200.0,8.9243,8.9338,8.9148,8.9243,229200.0
2014-06-06 10:10:00,9.38,9.38,9.36,9.36,304800.0,8.9243,8.9243,8.9053,8.9053,304800.0
2014-06-06 10:20:00,9.36,9.38,9.36,9.38,118800.0,8.9053,8.9243,8.9053,8.9243,118800.0
2014-06-06 10:30:00,9.38,9.38,9.37,9.38,229200.0,8.9243,8.9243,8.9148,8.9243,229200.0
2014-06-06 10:40:00,9.38,9.38,9.37,9.38,126000.0,8.9243,8.9243,8.9148,8.9243,126000.0
2014-06-06 10:50:00,9.38,9.39,9.38,9.39,70800.0,8.9243,8.9338,8.9243,8.9338,70800.0
2014-06-06 11:00:00,9.39,9.4,9.39,9.4,514800.0,8.9338,8.9433,8.9338,8.9433,514800.0
2014-06-06 11:10:00,9.41,9.41,9.39,9.39,72000.0,8.9529,8.9529,8.9338,8.9338,72000.0
2014-06-06 11:20:00,9.39,9.39,9.38,9.38,358800.0,8.9338,8.9338,8.9243,8.9243,358800.0
2014-06-06 11:30:00,9.38,9.39,9.38,9.39,356400.0,8.9243,8.9338,8.9243,8.9338,356400.0
2014-06-06 11:40:00,9.39,9.4,9.39,9.39,66000.0,8.9338,8.9433,8.9338,8.9338,66000.0
2014-06-06 11:50:00,9.4,9.4,9.38,9.38,75600.0,8.9433,8.9433,8.9243,8.9243,75600.0
2014-06-06 12:00:00,9.39,9.39,9.38,9.39,58800.0,8.9338,8.9338,8.9243,8.9338,58800.0
2014-06-06 12:10:00,9.39,9.39,9.38,9.39,25200.0,8.9338,8.9338,8.9243,8.9338,25200.0
2014-06-06 12:20:00,9.39,9.39,9.38,9.39,39600.0,8.9338,8.9338,8.9243,8.9338,39600.0
2014-06-06 12:30:00,9.39,9.4,9.39,9.4,115200.0,8.9338,8.9433,8.9338,8.9433,115200.0
2014-06-06 12:40:00,9.4,9.41,9.4,9.4,70800.0,8.9433,8.9529,8.9433,8.9433,70800.0
2014-06-06 12:50:00,9.4,9.41,9.4,9.4,272400.0,8.9433,8.9529,8.9433,8.9433,272400.0
2014-06-06 13:00:00,9.4,9.4,9.39,9.4,139200.0,8.9433,8.9433,8.9338,8.9433,139200.0
2014-06-06 13:10:00,9.39,9.4,9.38,9.4,81600.0,8.9338,8.9433,8.9243,8.9433,81600.0
2014-06-06 13:20:00,9.4,9.4,9.4,9.4,122400.0,8.9433,8.9433,8.9433,8.9433,122400.0
2014-06-06 13:30:00,9.4,9.4,9.39,9.39,126000.0,8.9433,8.9433,8.9338,8.9338,126000.0
2014-06-06 13:40:00,9.39,9.41,9.39,9.4,84000.0,8.9338,8.9529,8.9338,8.9433,84000.0
2014-06-06 13:50:00,9.41,9.41,9.4,9.4,147600.0,8.9529,8.9529,8.9433,8.9433,147600.0
2014-06-06 14:00:00,9.4,9.4,9.39,9.4,22800.0,8.9433,8.9433,8.9338,8.9433,22800.0
2014-06-06 14:10:00,9.4,9.4,9.4,9.4,144000.0,8.9433,8.9433,8.9433,8.9433,144000.0
2014-06-06 14:20:00,9.4,9.4,9.4,9.4,62400.0,8.9433,8.9433,8.9433,8.9433,62400.0
2014-06-06 14:30:00,9.39,9.4,9.39,9.39,61200.0,8.9338,8.9433,8.9338,8.9338,61200.0
2014-06-06 14:40:00,9.39,9.39,9.38,9.39,259200.0,8.9338,8.9338,8.9243,8.9338,259200.0
2014-06-06 14:50:00,9.39,9.39,9.38,9.39,75600.0,8.9338,8.9338,8.9243,8.9338,75600.0
2014-06-06 15:00:00,9.38,9.39,9.38,9.39,78000.0,8.9243,8.9338,8.9243,8.9338,78000.0
2014-06-06 15:10:00,9.39,9.4,9.39,9.4,169200.0,8.9338,8.9433,8.9338,8.9433,169200.0
2014-06-06 15:20:00,9.4,9.4,9.39,9.4,204000.0,8.9433,8.9433,8.9338,8.9433,204000.0
2014-06-06 15:30:00,9.4,9.4,9.37,9.37,319200.0,8.9433,8.9433,8.9148,8.9148,319200.0
2014-06-06 15:40:00,9.38,9.38,9.36,9.38,440400.0,8.9243,8.9243,8.9053,8.9243,440400.0
2014-06-06 15:50:00,9.38,9.4,9.38,9.4,415200.0,8.9243,8.9433,8.9243,8.9433,415200.0
2014-06-09 09:30:00,9.4,9.43,9.39,9.43,802800.0,8.9433,8.9719,8.9338,8.9719,802800.0
2014-06-09 09:40:00,9.43,9.45,9.42,9.44,327600.0,8.9719,8.9909,8.9624,8.9814,327600.0
2014-06-09 09:50:00,9.44,9.45,9.43,9.43,810000.0,8.9814,8.9909,8.9719,8.9719,810000.0
2014-06-09 10:00:00,9.43,9.44,9.42,9.44,273600.0,8.9719,8.9814,8.9624,8.9814,273600.0
2014-06-09 10:10:00,9.43,9.44,9.42,9.43,157200.0,8.9719,8.9814,8.9624,8.9719,157200.0
2014-06-09 10:20:00,9.43,9.45,9.43,9.44,247200.0,8.9719,8.9909,8.9719,8.9814,247200.0
2014-06-09 10:30:00,9.44,9.45,9.43,9.43,253200.0,8.9814,8.9909,8.9719,8.9719,253200.0
2014-06-09 10:40:00,9.43,9.45,9.43,9.45,126000.0,8.9719,8.9909,8.9719,8.9909,126000.0
2014-06-09 10:50:00,9.45,9.46,9.45,9.45,298800.0,8.9909,9.0004,8.9909,8.9909,298800.0
2014-06-09 11:00:00,9.45,9.46,9.45,9.45,85200.0,8.9909,9.0004,8.9909,8.9909,85200.0
2014-06-09 11:10:00,9.45,9.47,9.45,9.47,205200.0,8.9909,9.0099,8.9909,9.0099,205200.0
2014-06-09 11:20:00,9.47,9.48,9.47,9.47,121200.0,9.0099,9.0195,9.0099,9.0099,121200.0
2014-06-09 11:30:00,9.48,9.49,9.48,9.49,104400.0,9.0195,9.029,9.0195,9.029,104400.0
2014-06-09 11:40:00,9.48,9.5,9.48,9.5,163200.0,9.0195,9.0385,9.0195,9.0385,163200.0
2014-06-09 11:50:00,9.5,9.5,9.49,9.49,175200.0,9.0385,9.0385,9.029,9.029,175200.0
2014-06-09 12:00:00,9.49,9.49,9.48,9.48,43200.0,9.029,9.029,9.0195,9.0195,43200.0
2014-06-09 12:10:00,9.48,9.48,9.48,9.48,85200.0,9.0195,9.0195,9.0195,9.0195,85200.0
2014-06-09 12:20:00,9.48,9.48,9.46,9.47,86400.0,9.0195,9.0195,9.0004,9.0099,86400.0
2014-06-09 12:30:00,9.46,9.47,9.46,9.47,126000.0,9.0004,9.0099,9.0004,9.0099,126000.0
2014-06-09 12:40:00,9.47,9.47,9.46,9.46,84000.0,9.0099,9.0099,9.0004,9.0004,84000.0
2014-06-09 12:50:00,9.46,9.47,9.45,9.46,178800.0,9.0004,9.0099,8.9909,9.0004,178800.0
2014-06-09 13:00:00,9.46,9.47,9.46,9.46,213600.0,9.0004,9.0099,9.0004,9.0004,213600.0
2014-06-09 13:10:00,9.46,9.46,9.46,9.46,58800.0,9.0004,9.0004,9.0004,9.0004,58800.0
2014-06-09 13:20:00,9.46,9.46,9.43,9.43,375600.0,9.0004,9.0004,8.9719,8.9719,375600.0
2014-06-09 13:30:00,9.44,9.45,9.43,9.45,163200.0,8.9814,8.9909,8.9719,8.9909,163200.0
2014-06-09 13:40:00,9.45,9.45,9.43,9.43,247200.0,8.9909,8.9909,8.9719,8.9719,247200.0
2014-06-09 13:50:00,9.43,9.44,9.43,9.44,163200.0,8.9719,8.9814,8.9719,8.9814,163200.0
2014-06-09 14:00:00,9.44,9.44,9.41,9.42,392400.0,8.9814,8.9814,8.9529,8.9624,392400.0
2014-06-09 14:10:00,9.42,9.42,9.38,9.39,656400.0,8.9624,8.9624,8.9243,8.9338,656400.0
2014-06-09 14:20:00,9.39,9.4,9.39,9.39,272400.0,8.9338,8.9433,8.9338,8.9338,272400.0
2014-06-09 14:30:00,9.39,9.4,9.38,9.39,348000.0,8.9338,8.9433,8.9243,8.9338,348000.0
2014-06-09 14:40:00,9.39,9.41,9.39,9.41,235200.0,8.9338,8.9529,8.9338,8.9529,235200.0
2014-06-09 14:50:00,9.41,9.42,9.41,9.42,115200.0,8.9529,8.9624,8.9529,8.9624,115200.0
2014-06-09 15:00:00,9.42,9.42,9.41,9.42,141600.0,8.9624,8.9624,8.9529,8.9624,141600.0
2014-06-09 15:10:00,9.42,9.43,9.41,9.43,130800.0,8.9624,8.9719,8.9529,8.9719,130800.0
2014-06-09 15:20:00,9.43,9.45,9.43,9.43,363600.0,8.9719,8.9909,8.9719,8.9719,363600.0
2014-06-09 15:30:00,9.43,9.43,9.41,9.41,226800.0,8.9719,8.9719,8.9529,8.9529,226800.0
2014-06-09 15:40:00,9.41,9.42,9.41,9.42,266400.0,8.9529,8.9624,8.9529,8.9624,266400.0
2014-06-09 15:50:00,9.42,9.44,9.42,9.43,525600.0,8.9624,8.9814,8.9624,8.9719,525600.0
2014-06-10 09:30:00,9.4,9.42,9.39,9.39,567600.0,8.9433,8.9624,8.9338,8.9338,567600.0
2014-06-10 09:40:00,9.39,9.4,9.38,9.4,274800.0,8.9338,8.9433,8.9243,8.9433,274800.0
2014-06-10 09:50:00,9.4,9.42,9.38,9.39,145200.0,8.9433,8.9624,8.9243,8.9338,145200.0
2014-06-10 10:00:00,9.38,9.39,9.34,9.35,537600.0,8.9243,8.9338,8.8863,8.8958,537600.0
2014-06-10 10:10:00,9.35,9.37,9.35,9.36,135600.0,8.8958,8.9148,8.8958,8.9053,135600.0
2014-06-10 10:20:00,9.36,9.41,9.36,9.4,372000.0,8.9053,8.9529,8.9053,8.9433,372000.0
2014-06-10 10:30:00,9.4,9.42,9.38,9.38,153600.0,8.9433,8.9624,8.9243,8.9243,153600.0
2014-06-10 10:40:00,9.38,9.4,9.38,9.4,90000.0,8.9243,8.9433,8.9243,8.9433,90000.0
2014-06-10 10:50:00,9.41,9.42,9.41,9.41,198000.0,8.9529,8.9624,8.9529,8.9529,198000.0
2014-06-10 11:00:00,9.42,9.42,9.4,9.42,102000.0,8.9624,8.9624,8.9433,8.9624,102000.0
2014-06-10 11:10:00,9.41,9.42,9.4,9.4,102000.0,8.9529,8.9624,8.9433,8.9433,102000.0
2014-06-10 11:20:00,9.4,9.41,9.39,9.4,63600.0,8.9433,8.9529,8.9338,8.9433,63600.0
2014-06-10 11:30:00,9.4,9.41,9.39,9.41,152400.0,8.9433,8.9529,8.9338,8.9529,152400.0
2014-06-10 11:40:00,9.41,9.41,9.4,9.41,90000.0,8.9529,8.9529,8.9433,8.9529,90000.0
2014-06-10 11:50:00,9.4,9.4,9.39,9.39,40800.0,8.9433,8.9433,8.9338,8.9338,40800.0
2014-06-10 12:00:00,9.39,9.39,9.37,9.37,457200.0,8.9338,8.9338,8.9148,8.9148,457200.0
2014-06-10 12:10:00,9.37,9.39,9.37,9.38,128400.0,8.9148,8.9338,8.9148,8.9243,128400.0
2014-06-10 12:20:00,9.39,9.39,9.39,9.39,38400.0,8.9338,8.9338,8.9338,8.9338,38400.0
2014-06-10 12:30:00,9.39,9.4,9.39,9.4,103200.0,8.9338,8.9433,8.9338,8.9433,103200.0
2014-06-10 12:40:00,9.39,9.39,9.38,9.39,99600.0,8.9338,8.9338,8.9243,8.9338,99600.0
2014-06-10 12:50:00,9.39,9.39,9.38,9.39,58800.0,8.9338,8.9338,8.9243,8.9338,58800.0
2014-06-10 13:00:00,9.39,9.39,9.38,9.39,42000.0,8.9338,8.9338,8.9243,8.9338,42000.0
2014-06-10 13:10:00,9.39,9.39,9.37,9.37,78000.0,8.9338,8.9338,8.9148,8.9148,78000.0
2014-06-10 13:20:00,9.37,9.38,9.37,9.37,49200.0,8.9148,8.9243,8.9148,8.9148,49200.0
2014-06-10 13:30:00,9.39,9.39,9.39,9.39,2400.0,8.9338,8.9338,8.9338,8.9338,2400.0
2014-06-10 13:40:00,9.39,9.39,9.38,9.39,66000.0,8.9338,8.9338,8.9243,8.9338,66000.0
2014-06-10 13:50:00,9.39,9.41,9.39,9.4,247200.0,8.9338,8.9529,8.9338,8.9433,247200.0
2014-06-10 14:00:00,9.41,9.41,9.4,9.41,43200.0,8.9529,8.9529,8.9433,8.9529,43200.0
2014-06-10 14:10:00,9.4,9.41,9.4,9.41,111600.0,8.9433,8.9529,8.9433,8.9529,111600.0
2014-06-10 14:20:00,9.41,9.42,9.41,9.41,160800.0,8.9529,8.9624,8.9529,8.9529,160800.0
2014-06-10 14:30:00,9.41,9.41,9.4,9.4,92400.0,8.9529,8.9529,8.9433,8.9433,92400.0
2014-06-10 14:40:00,9.4,9.4,9.4,9.4,32400.0,8.9433,8.9433,8.9433,8.9433,32400.0
2014-06-10 14:50:00,9.4,9.4,9.4,9.4,60000.0,8.9433,8.9433,8.9433,8.9433,60000.0
2014-06-10 15:00:00,9.4,9.41,9.4,9.41,31200.0,8.9433,8.9529,8.9433,8.9529,31200.0
2014-06-10 15:10:00,9.4,9.41,9.4,9.41,81600.0,8.9433,8.9529,8.9433,8.9529,81600.0
2014-06-10 15:20:00,9.42,9.43,9.42,9.42,232800.0,8.9624,8.9719,8.9624,8.9624,232800.0
2014-06-10 15:30:00,9.42,9.42,9.41,9.41,92400.0,8.9624,8.9624,8.9529,8.9529,92400.0
2014-06-10 15:40:00,9.42,9.42,9.41,9.41,109200.0,8.9624,8.9624,8.9529,8.9529,109200.0
2014-06-10 15:50:00,9.41,9.44,9.41,9.44,673200.0,8.9529,8.9814,8.9529,8.9814,673200.0
2014-06-11 09:30:00,9.34,9.35,9.32,9.34,1356000.0,8.8863,8.8958,8.8672,8.8863,1356000.0
2014-06-11 09:40:00,9.35,9.36,9.33,9.35,476400.0,8.8958,8.9053,8.8767,8.8958,476400.0
2014-06-11 09:50:00,9.35,9.37,9.33,9.34,256800.0,8.8958,8.9148,8.8767,8.8863,256800.0
2014-06-11 10:00:00,9.34,9.36,9.33,9.36,163200.0,8.8863,8.9053,8.8767,8.9053,163200.0
2014-06-11 10:10:00,9.35,9.36,9.34,9.36,189600.0,8.8958,8.9053,8.8863,8.9053,189600.0
2014-06-11 10:20:00,9.36,9.36,9.32,9.33,376800.0,8.9053,8.9053,8.8672,8.8767,376800.0
2014-06-11 10:30:00,9.33,9.33,9.3,9.32,717600.0,8.8767,8.8767,8.8482,8.8672,717600.0
2014-06-11 10:40:00,9.31,9.34,9.31,9.32,354000.0,8.8577,8.8863,8.8577,8.8672,354000.0
2014-06-11 10:50:00,9.31,9.32,9.31,9.32,274800.0,8.8577,8.8672,8.8577,8.8672,274800.0
2014-06-11 11:00:00,9.32,9.34,9.32,9.33,294000.0,8.8672,8.8863,8.8672,8.8767,294000.0
2014-06-11 11:10:00,9.33,9.34,9.32,9.32,250800.0,8.8767,8.8863,8.8672,8.8672,250800.0
2014-06-11 11:20:00,9.33,9.33,9.32,9.33,33600.0,8.8767,8.8767,8.8672,8.8767,33600.0
2014-06-11 11:30:00,9.33,9.34,9.33,9.33,205200.0,8.8767,8.8863,8.8767,8.8767,205200.0
2014-06-11 11:40:00,9.33,9.33,9.33,9.33,105600.0,8.8767,8.8767,8.8767,8.8767,105600.0
2014-06-11 11:50:00,9.33,9.35,9.33,9.35,157200.0,8.8767,8.8958,8.8767,8.8958,157200.0
2014-06-11 12:00:00,9.35,9.36,9.35,9.36,105600.0,8.8958,8.9053,8.8958,8.9053,105600.0
2014-06-11 12:10:00,9.36,9.36,9.35,9.35,156000.0,8.9053,8.9053,8.8958,8.8958,156000.0
2014-06-11 12:20:00,9.35,9.35,9.35,9.35,28800.0,8.8958,8.8958,8.8958,8.8958,28800.0
2014-06-11 12:30:00,9.35,9.36,9.35,9.35,91200.0,8.8958,8.9053,8.8958,8.8958,91200.0
2014-06-11 12:40:00,9.35,9.35,9.35,9.35,64800.0,8.8958,8.8958,8.8958,8.8958,64800.0
2014-06-11 12:50:00,9.35,9.36,9.35,9.36,57600.0,8.8958,8.9053,8.8958,8.9053,57600.0
2014-06-11 13:00:00,9.35,9.35,9.33,9.33,129600.0,8.8958,8.8958,8.8767,8.8767,129600.0
2014-06-11 13:10:00,9.33,9.33,9.32,9.33,178800.0,8.8767,8.8767,8.8672,8.8767,178800.0
2014-06-11 13:20:00,9.33,9.35,9.33,9.35,88800.0,8.8767,8.8958,8.8767,8.8958,88800.0
2014-06-11 13:30:00,9.35,9.35,9.34,9.34,42000.0,8.8958,8.8958,8.8863,8.8863,42000.0
2014-06-11 13:40:00,9.34,9.34,9.32,9.32,36000.0,8.8863,8.8863,8.8672,8.8672,36000.0
2014-06-11 13:50:00,9.32,9.33,9.31,9.31,140400.0,8.8672,8.8767,8.8577,8.8577,140400.0
2014-06-11 14:00:00,9.31,9.31,9.28,9.28,595200.0,8.8577,8.8577,8.8292,8.8292,595200.0
2014-06-11 14:10:00,9.28,9.29,9.28,9.29,278400.0,8.8292,8.8387,8.8292,8.8387,278400.0
2014-06-11 14:20:00,9.29,9.3,9.27,9.3,432000.0,8.8387,8.8482,8.8197,8.8482,432000.0
2014-06-11 14:30:00,9.3,9.31,9.3,9.3,212400.0,8.8482,8.8577,8.8482,8.8482,212400.0
2014-06-11 14:40:00,9.3,9.32,9.3,9.31,303600.0,8.8482,8.8672,8.8482,8.8577,303600.0
2014-06-11 14:50:00,9.31,9.31,9.31,9.31,135600.0,8.8577,8.8577,8.8577,8.8577,135600.0
2014-06-11 15:00:00,9.31,9.32,9.31,9.32,261600.0,8.8577,8.8672,8.8577,8.8672,261600.0
2014-06-11 15:10:00,9.32,9.33,9.31,9.32,175200.0,8.8672,8.8767,8.8577,8.8672,175200.0
2014-06-11 15:20:00,9.31,9.34,9.31,9.34,171600.0,8.8577,8.8863,8.8577,8.8863,171600.0
2014-06-11 15:30:00,9.34,9.36,9.34,9.36,470400.0,8.8863,8.9053,8.8863,8.9053,470400.0
2014-06-11 15:40:00,9.35,9.36,9.35,9.35,316800.0,8.8958,8.9053,8.8958,8.8958,316800.0
2014-06-11 15:50:00,9.36,9.36,9.32,9.34,1446000.0,8.9053,8.9053,8.8672,8.8863,1446000.0
2014-06-12 09:30:00,9.3,9.32,9.27,9.28,476400.0,8.8482,8.8672,8.8197,8.8292,476400.0
2014-06-12 09:40:00,9.27,9.3,9.26,9.28,502800.0,8.8197,8.8482,8.8101,8.8292,502800.0
2014-06-12 09:50:00,9.28,9.3,9.27,9.28,206400.0,8.8292,8.8482,8.8197,8.8292,206400.0
2014-06-12 10:00:00,9.28,9.3,9.28,9.29,360000.0,8.8292,8.8482,8.8292,8.8387,360000.0
2014-06-12 10:10:00,9.29,9.29,9.26,9.28,326400.0,8.8387,8.8387,8.8101,8.8292,326400.0
2014-06-12 10:20:00,9.27,9.28,9.24,9.24,284400.0,8.8197,8.8292,8.7911,8.7911,284400.0
2014-06-12 10:30:00,9.24,9.25,9.22,9.22,864000.0,8.7911,8.8006,8.7721,8.7721,864000.0
2014-06-12 10:40:00,9.22,9.22,9.21,9.21,505200.0,8.7721,8.7721,8.7626,8.7626,505200.0
2014-06-12 10:50:00,9.21,9.23,9.21,9.23,402000.0,8.7626,8.7816,8.7626,8.7816,402000.0
2014-06-12 11:00:00,9.23,9.25,9.22,9.25,414000.0,8.7816,8.8006,8.7721,8.8006,414000.0
2014-06-12 11:10:00,9.25,9.26,9.24,9.26,345600.0,8.8006,8.8101,8.7911,8.8101,345600.0
2014-06-12 11:20:00,9.25,9.28,9.25,9.27,466800.0,8.8006,8.8292,8.8006,8.8197,466800.0
2014-06-12 11:30:00,9.27,9.27,9.26,9.27,154800.0,8.8197,8.8197,8.8101,8.8197,154800.0
2014-06-12 11:40:00,9.26,9.27,9.26,9.26,76800.0,8.8101,8.8197,8.8101,8.8101,76800.0
2014-06-12 11:50:00,9.25,9.25,9.24,9.24,109200.0,8.8006,8.8006,8.7911,8.7911,109200.0
2014-06-12 12:00:00,9.23,9.25,9.22,9.24,324000.0,8.7816,8.8006,8.7721,8.7911,324000.0
2014-06-12 12:10:00,9.24,9.25,9.24,9.24,78000.0,8.7911,8.8006,8.7911,8.7911,78000.0
2014-06-12 12:20:00,9.24,9.26,9.24,9.26,163200.0,8.7911,8.8101,8.7911,8.8101,163200.0
2014-06-12 12:30:00,9.26,9.26,9.25,9.25,8400.0,8.8101,8.8101,8.8006,8.8006,8400.0
2014-06-12 12:40:00,9.25,9.25,9.23,9.23,136800.0,8.8006,8.8006,8.7816,8.7816,136800.0
2014-06-12 12:50:00,9.23,9.23,9.19,9.21,394800.0,8.7816,8.7816,8.7435,8.7626,394800.0
2014-06-12 13:00:00,9.21,9.22,9.2,9.21,195600.0,8.7626,8.7721,8.7531,8.7626,195600.0
2014-06-12 13:10:00,9.21,9.22,9.19,9.19,189600.0,8.7626,8.7721,8.7435,8.7435,189600.0
2014-06-12 13:20:00,9.19,9.2,9.17,9.18,300000.0,8.7435,8.7531,8.7245,8.734,300000.0
2014-06-12 13:30:00,9.18,9.18,9.16,9.16,624000.0,8.734,8.734,8.715,8.715,624000.0
2014-06-12 13:40:00,9.17,9.18,9.14,9.14,511200.0,8.7245,8.734,8.696,8.696,511200.0
2014-06-12 13:50:00,9.14,9.14,9.11,9.13,678000.0,8.696,8.696,8.6674,8.6865,678000.0
2014-06-12 14:00:00,9.13,9.14,9.12,9.13,458400.0,8.6865,8.696,8.6769,8.6865,458400.0
2014-06-12 14:10:00,9.13,9.16,9.13,9.16,261600.0,8.6865,8.715,8.6865,8.715,261600.0
2014-06-12 14:20:00,9.15,9.15,9.14,9.14,236400.0,8.7055,8.7055,8.696,8.696,236400.0
2014-06-12 14:30:00,9.14,9.14,9.12,9.13,340800.0,8.696,8.696,8.6769,8.6865,340800.0
2014-06-12 14:40:00,9.12,9.15,9.12,9.14,242400.0,8.6769,8.7055,8.6769,8.696,242400.0
2014-06-12 14:50:00,9.14,9.14,9.12,9.13,134400.0,8.696,8.696,8.6769,8.6865,134400.0
2014-06-12 15:00:00,9.12,9.13,9.11,9.11,315600.0,8.6769,8.6865,8.6674,8.6674,315600.0
2014-06-12 15:10:00,9.11,9.13,9.09,9.12,610800.0,8.6674,8.6865,8.6484,8.6769,610800.0
2014-06-12 15:20:00,9.13,9.15,9.11,9.12,325200.0,8.6865,8.7055,8.6674,8.6769,325200.0
2014-06-12 15:30:00,9.12,9.12,9.08,9.08,657600.0,8.6769,8.6769,8.6389,8.6389,657600.0
2014-06-12 15:40:00,9.08,9.14,9.08,9.12,1018800.0,8.6389,8.696,8.6389,8.6769,1018800.0
2014-06-12 15:50:00,9.13,9.15,9.13,9.14,818400.0,8.6865,8.7055,8.6865,8.696,818400.0
2014-06-13 09:30:00,9.19,9.2,9.15,9.15,526800.0,8.7435,8.7531,8.7055,8.7055,526800.0
2014-06-13 09:40:00,9.16,9.17,9.14,9.15,309600.0,8.715,8.7245,8.696,8.7055,309600.0
2014-06-13 09:50:00,9.15,9.17,9.12,9.15,585600.0,8.7055,8.7245,8.6769,8.7055,585600.0
2014-06-13 10:00:00,9.14,9.15,9.1,9.11,807600.0,8.696,8.7055,8.6579,8.6674,807600.0
2014-06-13 10:10:00,9.12,9.18,9.11,9.17,241200.0,8.6769,8.734,8.6674,8.7245,241200.0
2014-06-13 10:20:00,9.17,9.21,9.17,9.2,796800.0,8.7245,8.7626,8.7245,8.7531,796800.0
2014-06-13 10:30:00,9.19,9.24,9.19,9.22,993600.0,8.7435,8.7911,8.7435,8.7721,993600.0
2014-06-13 10:40:00,9.22,9.23,9.21,9.21,291600.0,8.7721,8.7816,8.7626,8.7626,291600.0
2014-06-13 10:50:00,9.21,9.23,9.21,9.23,184800.0,8.7626,8.7816,8.7626,8.7816,184800.0
2014-06-13 11:00:00,9.23,9.24,9.22,9.24,284400.0,8.7816,8.7911,8.7721,8.7911,284400.0
2014-06-13 11:10:00,9.24,9.24,9.22,9.22,184800.0,8.7911,8.7911,8.7721,8.7721,184800.0
2014-06-13 11:20:00,9.22,9.22,9.21,9.21,79200.0,8.7721,8.7721,8.7626,8.7626,79200.0
2014-06-13 11:30:00,9.21,9.21,9.19,9.19,195600.0,8.7626,8.7626,8.7435,8.7435,195600.0
2014-06-13 11:40:00,9.19,9.2,9.18,9.18,97200.0,8.7435,8.7531,8.734,8.734,97200.0
2014-06-13 11:50:00,9.19,9.2,9.19,9.19,60000.0,8.7435,8.7531,8.7435,8.7435,60000.0
2014-06-13 12:00:00,9.2,9.21,9.2,9.21,250800.0,8.7531,8.7626,8.7531,8.7626,250800.0
2014-06-13 12:10:00,9.2,9.21,9.2,9.21,84000.0,8.7531,8.7626,8.7531,8.7626,84000.0
2014-06-13 12:20:00,9.21,9.22,9.21,9.21,62400.0,8.7626,8.7721,8.7626,8.7626,62400.0
2014-06-13 12:30:00,9.21,9.21,9.19,9.19,40800.0,8.7626,8.7626,8.7435,8.7435,40800.0
2014-06-13 12:40:00,9.19,9.2,9.18,9.19,205200.0,8.7435,8.7531,8.734,8.7435,205200.0
2014-06-13 12:50:00,9.19,9.2,9.19,9.19,33600.0,8.7435,8.7531,8.7435,8.7435,33600.0
2014-06-13 13:00:00,9.19,9.2,9.19,9.19,61200.0,8.7435,8.7531,8.7435,8.7435,61200.0
2014-06-13 13:10:00,9.19,9.19,9.17,9.18,256800.0,8.7435,8.7435,8.7245,8.734,256800.0
2014-06-13 13:20:00,9.19,9.19,9.18,9.19,103200.0,8.7435,8.7435,8.734,8.7435,103200.0
2014-06-13 13:30:00,9.19,9.19,9.18,9.18,40800.0,8.7435,8.7435,8.734,8.734,40800.0
2014-06-13 13:40:00,9.18,9.19,9.18,9.19,63600.0,8.734,8.7435,8.734,8.7435,63600.0
2014-06-13 13:50:00,9.19,9.21,9.19,9.21,129600.0,8.7435,8.7626,8.7435,8.7626,129600.0
2014-06-13 14:00:00,9.2,9.21,9.2,9.2,92400.0,8.7531,8.7626,8.7531,8.7531,92400.0
2014-06-13 14:10:00,9.2,9.22,9.2,9.22,181200.0,8.7531,8.7721,8.7531,8.7721,181200.0
2014-06-13 14:20:00,9.22,9.23,9.21,9.22,224400.0,8.7721,8.7816,8.7626,8.7721,224400.0
2014-06-13 14:30:00,9.22,9.22,9.21,9.21,57600.0,8.7721,8.7721,8.7626,8.7626,57600.0
2014-06-13 14:40:00,9.21,9.22,9.21,9.21,60000.0,8.7626,8.7721,8.7626,8.7626,60000.0
2014-06-13 14:50:00,9.21,9.21,9.21,9.21,34800.0,8.7626,8.7626,8.7626,8.7626,34800.0
2014-06-13 15:00:00,9.21,9.24,9.21,9.24,266400.0,8.7626,8.7911,8.7626,8.7911,266400.0
2014-06-13 15:10:00,9.24,9.24,9.21,9.21,313200.0,8.7911,8.7911,8.7626,8.7626,313200.0
2014-06-13 15:20:00,9.21,9.21,9.17,9.17,338400.0,8.7626,8.7626,8.7245,8.7245,338400.0
2014-06-13 15:30:00,9.17,9.19,9.16,9.19,462000.0,8.7245,8.7435,8.715,8.7435,462000.0
2014-06-13 15:40:00,9.19,9.2,9.15,9.18,276000.0,8.7435,8.7531,8.7055,8.734,276000.0
2014-06-13 15:50:00,9.18,9.22,9.18,9.22,711600.0,8.734,8.7721,8.734,8.7721,711600.0
2014-06-16 09:30:00,9.18,9.24,9.16,9.23,2029200.0,8.734,8.7911,8.715,8.7816,2029200.0
2014-06-16 09:40:00,9.24,9.26,9.23,9.25,655200.0,8.7911,8.8101,8.7816,8.8006,655200.0
2014-06-16 09:50:00,9.26,9.26,9.24,9.24,336000.0,8.8101,8.8101,8.7911,8.7911,336000.0
2014-06-16 10:00:00,9.24,9.29,9.24,9.27,398400.0,8.7911,8.8387,8.7911,8.8197,398400.0
2014-06-16 10:10:00,9.27,9.3,9.27,9.29,172800.0,8.8197,8.8482,8.8197,8.8387,172800.0
2014-06-16 10:20:00,9.29,9.3,9.28,9.28,345600.0,8.8387,8.8482,8.8292,8.8292,345600.0
2014-06-16 10:30:00,9.28,9.29,9.27,9.27,189600.0,8.8292,8.8387,8.8197,8.8197,189600.0
2014-06-16 10:40:00,9.27,9.28,9.27,9.27,79200.0,8.8197,8.8292,8.8197,8.8197,79200.0
2014-06-16 10:50:00,9.27,9.28,9.26,9.27,394800.0,8.8197,8.8292,8.8101,8.8197,394800.0
2014-06-16 11:00:00,9.27,9.27,9.21,9.21,499200.0,8.8197,8.8197,8.7626,8.7626,499200.0
2014-06-16 11:10:00,9.21,9.22,9.19,9.2,433200.0,8.7626,8.7721,8.7435,8.7531,433200.0
2014-06-16 11:20:00,9.19,9.21,9.18,9.19,303600.0,8.7435,8.7626,8.734,8.7435,303600.0
2014-06-16 11:30:00,9.19,9.19,9.15,9.16,363600.0,8.7435,8.7435,8.7055,8.715,363600.0
2014-06-16 11:40:00,9.15,9.18,9.15,9.17,390000.0,8.7055,8.734,8.7055,8.7245,390000.0
2014-06-16 11:50:00,9.17,9.18,9.16,9.18,424800.0,8.7245,8.734,8.715,8.734,424800.0
2014-06-16 12:00:00,9.18,9.2,9.18,9.2,228000.0,8.734,8.7531,8.734,8.7531,228000.0
2014-06-16 12:10:00,9.2,9.22,9.2,9.21,295200.0,8.7531,8.7721,8.7531,8.7626,295200.0
2014-06-16 12:20:00,9.21,9.23,9.21,9.23,217200.0,8.7626,8.7816,8.7626,8.7816,217200.0
2014-06-16 12:30:00,9.22,9.22,9.21,9.21,482400.0,8.7721,8.7721,8.7626,8.7626,482400.0
2014-06-16 12:40:00,9.22,9.22,9.2,9.21,210000.0,8.7721,8.7721,8.7531,8.7626,210000.0
2014-06-16 12:50:00,9.21,9.24,9.21,9.23,91200.0,8.7626,8.7911,8.7626,8.7816,91200.0
2014-06-16 13:00:00,9.23,9.27,9.22,9.26,480000.0,8.7816,8.8197,8.7721,8.8101,480000.0
2014-06-16 13:10:00,9.26,9.26,9.25,9.26,236400.0,8.8101,8.8101,8.8006,8.8101,236400.0
2014-06-16 13:20:00,9.26,9.27,9.26,9.26,278400.0,8.8101,8.8197,8.8101,8.8101,278400.0
2014-06-16 13:30:00,9.26,9.28,9.26,9.27,174000.0,8.8101,8.8292,8.8101,8.8197,174000.0
2014-06-16 13:40:00,9.26,9.27,9.25,9.25,277200.0,8.8101,8.8197,8.8006,8.8006,277200.0
2014-06-16 13:50:00,9.26,9.26,9.23,9.24,164400.0,8.8101,8.8101,8.7816,8.7911,164400.0
2014-06-16 14:00:00,9.24,9.25,9.24,9.25,194400.0,8.7911,8.8006,8.7911,8.8006,194400.0
2014-06-16 14:10:00,9.25,9.25,9.23,9.24,63600.0,8.8006,8.8006,8.7816,8.7911,63600.0
2014-06-16 14:20:00,9.23,9.26,9.23,9.25,139200.0,8.7816,8.8101,8.7816,8.8006,139200.0
2014-06-16 14:30:00,9.25,9.26,9.24,9.25,108000.0,8.8006,8.8101,8.7911,8.8006,108000.0
2014-06-16 14:40:00,9.24,9.26,9.24,9.26,72000.0,8.7911,8.8101,8.7911,8.8101,72000.0
2014-06-16 14:50:00,9.25,9.25,9.23,9.23,184800.0,8.8006,8.8006,8.7816,8.7816,184800.0
2014-06-16 15:00:00,9.22,9.23,9.21,9.23,190800.0,8.7721,8.7816,8.7626,8.7816,190800.0
2014-06-16 15:10:00,9.22,9.22,9.2,9.21,339600.0,8.7721,8.7721,8.7531,8.7626,339600.0
2014-06-16 15:20:00,9.21,9.22,9.21,9.22,124800.0,8.7626,8.7721,8.7626,8.7721,124800.0
2014-06-16 15:30:00,9.22,9.24,9.22,9.24,178800.0,8.7721,8.7911,8.7721,8.7911,178800.0
2014-06-16 15:40:00,9.23,9.24,9.22,9.23,201600.0,8.7816,8.7911,8.7721,8.7816,201600.0
2014-06-16 15:50:00,9.23,9.25,9.23,9.24,1380000.0,8.7816,8.8006,8.7816,8.7911,1380000.0
2014-06-17 09:30:00,9.2,9.22,9.17,9.19,709200.0,8.7531,8.7721,8.7245,8.7435,709200.0
2014-06-17 09:40:00,9.2,9.24,9.19,9.23,478800.0,8.7531,8.7911,8.7435,8.7816,478800.0
2014-06-17 09:50:00,9.24,9.26,9.23,9.25,464400.0,8.7911,8.8101,8.7816,8.8006,464400.0
2014-06-17 10:00:00,9.26,9.3,9.26,9.3,313200.0,8.8101,8.8482,8.8101,8.8482,313200.0
2014-06-17 10:10:00,9.3,9.3,9.28,9.29,139200.0,8.8482,8.8482,8.8292,8.8387,139200.0
2014-06-17 10:20:00,9.29,9.29,9.29,9.29,90000.0,8.8387,8.8387,8.8387,8.8387,90000.0
2014-06-17 10:30:00,9.29,9.29,9.26,9.27,202800.0,8.8387,8.8387,8.8101,8.8197,202800.0
2014-06-17 10:40:00,9.27,9.27,9.22,9.23,241200.0,8.8197,8.8197,8.7721,8.7816,241200.0
2014-06-17 10:50:00,9.22,9.24,9.21,9.23,268800.0,8.7721,8.7911,8.7626,8.7816,268800.0
2014-06-17 11:00:00,9.24,9.24,9.2,9.22,196800.0,8.7911,8.7911,8.7531,8.7721,196800.0
2014-06-17 11:10:00,9.21,9.24,9.21,9.23,226800.0,8.7626,8.7911,8.7626,8.7816,226800.0
2014-06-17 11:20:00,9.24,9.25,9.23,9.24,163200.0,8.7911,8.8006,8.7816,8.7911,163200.0
2014-06-17 11:30:00,9.25,9.26,9.24,9.26,146400.0,8.8006,8.8101,8.7911,8.8101,146400.0
2014-06-17 11:40:00,9.27,9.27,9.25,9.27,190800.0,8.8197,8.8197,8.8006,8.8197,190800.0
2014-06-17 11:50:00,9.27,9.28,9.27,9.28,130800.0,8.8197,8.8292,8.8197,8.8292,130800.0
2014-06-17 12:00:00,9.28,9.28,9.27,9.28,144000.0,8.8292,8.8292,8.8197,8.8292,144000.0
2014-06-17 12:10:00,9.28,9.29,9.28,9.28,163200.0,8.8292,8.8387,8.8292,8.8292,163200.0
2014-06-17 12:20:00,9.28,9.29,9.28,9.29,117600.0,8.8292,8.8387,8.8292,8.8387,117600.0
2014-06-17 12:30:00,9.28,9.3,9.28,9.3,99600.0,8.8292,8.8482,8.8292,8.8482,99600.0
2014-06-17 12:40:00,9.3,9.31,9.3,9.31,284400.0,8.8482,8.8577,8.8482,8.8577,284400.0
2014-06-17 12:50:00,9.31,9.32,9.3,9.31,333600.0,8.8577,8.8672,8.8482,8.8577,333600.0
2014-06-17 13:00:00,9.31,9.31,9.28,9.29,117600.0,8.8577,8.8577,8.8292,8.8387,117600.0
2014-06-17 13:10:00,9.29,9.3,9.29,9.29,26400.0,8.8387,8.8482,8.8387,8.8387,26400.0
2014-06-17 13:20:00,9.3,9.3,9.28,9.29,136800.0,8.8482,8.8482,8.8292,8.8387,136800.0
2014-06-17 13:30:00,9.29,9.31,9.29,9.3,200400.0,8.8387,8.8577,8.8387,8.8482,200400.0
2014-06-17 13:40:00,9.31,9.33,9.31,9.31,322800.0,8.8577,8.8767,8.8577,8.8577,322800.0
2014-06-17 13:50:00,9.31,9.33,9.31,9.32,211200.0,8.8577,8.8767,8.8577,8.8672,211200.0
2014-06-17 14:00:00,9.32,9.32,9.3,9.31,310800.0,8.8672,8.8672,8.8482,8.8577,310800.0
2014-06-17 14:10:00,9.3,9.31,9.3,9.31,99600.0,8.8482,8.8577,8.8482,8.8577,99600.0
2014-06-17 14:20:00,9.32,9.34,9.32,9.33,699600.0,8.8672,8.8863,8.8672,8.8767,699600.0
2014-06-17 14:30:00,9.33,9.33,9.32,9.32,85200.0,8.8767,8.8767,8.8672,8.8672,85200.0
2014-06-17 14:40:00,9.32,9.33,9.31,9.32,127200.0,8.8672,8.8767,8.8577,8.8672,127200.0
2014-06-17 14:50:00,9.32,9.33,9.31,9.33,182400.0,8.8672,8.8767,8.8577,8.8767,182400.0
2014-06-17 15:00:00,9.33,9.33,9.3,9.31,109200.0,8.8767,8.8767,8.8482,8.8577,109200.0
2014-06-17 15:10:00,9.31,9.31,9.3,9.31,136800.0,8.8577,8.8577,8.8482,8.8577,136800.0
2014-06-17 15:20:00,9.31,9.31,9.3,9.31,295200.0,8.8577,8.8577,8.8482,8.8577,295200.0
2014-06-17 15:30:00,9.31,9.32,9.3,9.31,123600.0,8.8577,8.8672,8.8482,8.8577,123600.0
2014-06-17 15:40:00,9.32,9.34,9.32,9.32,178800.0,8.8672,8.8863,8.8672,8.8672,178800.0
2014-06-17 15:50:00,9.32,9.32,9.3,9.32,470400.0,8.8672,8.8672,8.8482,8.8672,470400.0
2014-06-18 09:30:00,9.32,9.34,9.3,9.34,518400.0,8.8672,8.8863,8.8482,8.8863,518400.0
2014-06-18 09:40:00,9.34,9.34,9.32,9.34,314400.0,8.8863,8.8863,8.8672,8.8863,314400.0
2014-06-18 09:50:00,9.34,9.35,9.33,9.35,284400.0,8.8863,8.8958,8.8767,8.8958,284400.0
2014-06-18 10:00:00,9.35,9.35,9.32,9.32,249600.0,8.8958,8.8958,8.8672,8.8672,249600.0
2014-06-18 10:10:00,9.32,9.34,9.31,9.33,98400.0,8.8672,8.8863,8.8577,8.8767,98400.0
2014-06-18 10:20:00,9.33,9.33,9.32,9.33,141600.0,8.8767,8.8767,8.8672,8.8767,141600.0
2014-06-18 10:30:00,9.33,9.33,9.32,9.32,50400.0,8.8767,8.8767,8.8672,8.8672,50400.0
2014-06-18 10:40:00,9.31,9.32,9.31,9.32,150000.0,8.8577,8.8672,8.8577,8.8672,150000.0
2014-06-18 10:50:00,9.32,9.32,9.27,9.27,475200.0,8.8672,8.8672,8.8197,8.8197,475200.0
2014-06-18 11:00:00,9.27,9.29,9.27,9.29,248400.0,8.8197,8.8387,8.8197,8.8387,248400.0
2014-06-18 11:10:00,9.29,9.3,9.29,9.3,157200.0,8.8387,8.8482,8.8387,8.8482,157200.0
2014-06-18 11:20:00,9.3,9.3,9.29,9.29,42000.0,8.8482,8.8482,8.8387,8.8387,42000.0
2014-06-18 11:30:00,9.3,9.3,9.29,9.29,16800.0,8.8482,8.8482,8.8387,8.8387,16800.0
2014-06-18 11:40:00,9.3,9.31,9.3,9.3,229200.0,8.8482,8.8577,8.8482,8.8482,229200.0
2014-06-18 11:50:00,9.3,9.3,9.3,9.3,99600.0,8.8482,8.8482,8.8482,8.8482,99600.0
2014-06-18 12:00:00,9.3,9.3,9.29,9.29,63600.0,8.8482,8.8482,8.8387,8.8387,63600.0
2014-06-18 12:10:00,9.29,9.3,9.29,9.3,73200.0,8.8387,8.8482,8.8387,8.8482,73200.0
2014-06-18 12:20:00,9.3,9.3,9.3,9.3,28800.0,8.8482,8.8482,8.8482,8.8482,28800.0
2014-06-18 12:30:00,9.3,9.3,9.29,9.3,75600.0,8.8482,8.8482,8.8387,8.8482,75600.0
2014-06-18 12:40:00,9.3,9.32,9.3,9.31,64800.0,8.8482,8.8672,8.8482,8.8577,64800.0
2014-06-18 12:50:00,9.32,9.33,9.31,9.32,213600.0,8.8672,8.8767,8.8577,8.8672,213600.0
2014-06-18 13:00:00,9.32,9.33,9.31,9.31,151200.0,8.8672,8.8767,8.8577,8.8577,151200.0
2014-06-18 13:10:00,9.31,9.31,9.31,9.31,39600.0,8.8577,8.8577,8.8577,8.8577,39600.0
2014-06-18 13:20:00,9.31,9.32,9.31,9.31,60000.0,8.8577,8.8672,8.8577,8.8577,60000.0
2014-06-18 13:30:00,9.31,9.31,9.28,9.29,315600.0,8.8577,8.8577,8.8292,8.8387,315600.0
2014-06-18 13:40:00,9.28,9.29,9.27,9.29,177600.0,8.8292,8.8387,8.8197,8.8387,177600.0
2014-06-18 13:50:00,9.29,9.31,9.29,9.3,427200.0,8.8387,8.8577,8.8387,8.8482,427200.0
2014-06-18 14:00:00,9.3,9.38,9.27,9.34,1660800.0,8.8482,8.9243,8.8197,8.8863,1660800.0
2014-06-18 14:10:00,9.34,9.4,9.34,9.38,1014000.0,8.8863,8.9433,8.8863,8.9243,1014000.0
2014-06-18 14:20:00,9.38,9.4,9.38,9.4,284400.0,8.9243,8.9433,8.9243,8.9433,284400.0
2014-06-18 14:30:00,9.4,9.44,9.4,9.41,811200.0,8.9433,8.9814,8.9433,8.9529,811200.0
2014-06-18 14:40:00,9.41,9.41,9.38,9.39,262800.0,8.9529,8.9529,8.9243,8.9338,262800.0
2014-06-18 14:50:00,9.4,9.44,9.4,9.43,568800.0,8.9433,8.9814,8.9433,8.9719,568800.0
2014-06-18 15:00:00,9.43,9.48,9.43,9.46,693600.0,8.9719,9.0195,8.9719,9.0004,693600.0
2014-06-18 15:10:00,9.47,9.48,9.45,9.47,565200.0,9.0099,9.0195,8.9909,9.0099,565200.0
2014-06-18 15:20:00,9.47,9.48,9.45,9.47,236400.0,9.0099,9.0195,8.9909,9.0099,236400.0
2014-06-18 15:30:00,9.48,9.5,9.47,9.49,423600.0,9.0195,9.0385,9.0099,9.029,423600.0
2014-06-18 15:40:00,9.5,9.54,9.49,9.52,1058400.0,9.0385,9.0765,9.029,9.0575,1058400.0
2014-06-18 15:50:00,9.53,9.53,9.52,9.52,1132800.0,9.067,9.067,9.0575,9.0575,1132800.0
2014-06-19 09:30:00,9.55,9.56,9.53,9.56,769200.0,9.0861,9.0956,9.067,9.0956,769200.0
2014-06-19 09:40:00,9.56,9.57,9.54,9.54,928800.0,9.0956,9.1051,9.0765,9.0765,928800.0
2014-06-19 09:50:00,9.55,9.55,9.53,9.54,307200.0,9.0861,9.0861,9.067,9.0765,307200.0
2014-06-19 10:00:00,9.53,9.55,9.51,9.54,374400.0,9.067,9.0861,9.048,9.0765,374400.0
2014-06-19 10:10:00,9.53,9.55,9.52,9.53,164400.0,9.067,9.0861,9.0575,9.067,164400.0
2014-06-19 10:20:00,9.53,9.53,9.51,9.53,338400.0,9.067,9.067,9.048,9.067,338400.0
2014-06-19 10:30:00,9.53,9.53,9.51,9.52,252000.0,9.067,9.067,9.048,9.0575,252000.0
2014-06-19 10:40:00,9.51,9.55,9.51,9.54,310800.0,9.048,9.0861,9.048,9.0765,310800.0
2014-06-19 10:50:00,9.53,9.54,9.49,9.49,324000.0,9.067,9.0765,9.029,9.029,324000.0
2014-06-19 11:00:00,9.49,9.51,9.48,9.49,265200.0,9.029,9.048,9.0195,9.029,265200.0
2014-06-19 11:10:00,9.49,9.5,9.49,9.5,207600.0,9.029,9.0385,9.029,9.0385,207600.0
2014-06-19 11:20:00,9.5,9.51,9.49,9.51,194400.0,9.0385,9.048,9.029,9.048,194400.0
2014-06-19 11:30:00,9.5,9.51,9.5,9.5,39600.0,9.0385,9.048,9.0385,9.0385,39600.0
2014-06-19 11:40:00,9.51,9.52,9.51,9.52,42000.0,9.048,9.0575,9.048,9.0575,42000.0
2014-06-19 11:50:00,9.51,9.52,9.5,9.5,34800.0,9.048,9.0575,9.0385,9.0385,34800.0
2014-06-19 12:00:00,9.51,9.51,9.51,9.51,28800.0,9.048,9.048,9.048,9.048,28800.0
2014-06-19 12:10:00,9.52,9.52,9.51,9.52,148800.0,9.0575,9.0575,9.048,9.0575,148800.0
2014-06-19 12:20:00,9.52,9.52,9.5,9.5,87600.0,9.0575,9.0575,9.0385,9.0385,87600.0
2014-06-19 12:30:00,9.5,9.51,9.5,9.51,92400.0,9.0385,9.048,9.0385,9.048,92400.0
2014-06-19 12:40:00,9.52,9.52,9.51,9.51,36000.0,9.0575,9.0575,9.048,9.048,36000.0
2014-06-19 12:50:00,9.51,9.51,9.48,9.49,110400.0,9.048,9.048,9.0195,9.029,110400.0
2014-06-19 13:00:00,9.49,9.49,9.48,9.49,207600.0,9.029,9.029,9.0195,9.029,207600.0
2014-06-19 13:10:00,9.49,9.49,9.46,9.46,678000.0,9.029,9.029,9.0004,9.0004,678000.0
2014-06-19 13:20:00,9.46,9.49,9.46,9.49,102000.0,9.0004,9.029,9.0004,9.029,102000.0
2014-06-19 13:30:00,9.48,9.5,9.48,9.49,242400.0,9.0195,9.0385,9.0195,9.029,242400.0
2014-06-19 13:40:00,9.49,9.5,9.48,9.5,118800.0,9.029,9.0385,9.0195,9.0385,118800.0
2014-06-19 13:50:00,9.5,9.51,9.48,9.5,156000.0,9.0385,9.048,9.0195,9.0385,156000.0
2014-06-19 14:00:00,9.5,9.51,9.49,9.49,27600.0,9.0385,9.048,9.029,9.029,27600.0
2014-06-19 14:10:00,9.5,9.51,9.5,9.51,147600.0,9.0385,9.048,9.0385,9.048,147600.0
2014-06-19 14:20:00,9.51,9.53,9.51,9.51,216000.0,9.048,9.067,9.048,9.048,216000.0
2014-06-19 14:30:00,9.51,9.51,9.49,9.51,438000.0,9.048,9.048,9.029,9.048,438000.0
2014-06-19 14:40:00,9.51,9.52,9.51,9.52,175200.0,9.048,9.0575,9.048,9.0575,175200.0
2014-06-19 14:50:00,9.52,9.52,9.51,9.52,96000.0,9.0575,9.0575,9.048,9.0575,96000.0
2014-06-19 15:00:00,9.52,9.53,9.52,9.53,174000.0,9.0575,9.067,9.0575,9.067,174000.0
2014-06-19 15:10:00,9.53,9.54,9.53,9.53,212400.0,9.067,9.0765,9.067,9.067,212400.0
2014-06-19 15:20:00,9.53,9.55,9.53,9.54,362400.0,9.067,9.0861,9.067,9.0765,362400.0
2014-06-19 15:30:00,9.54,9.55,9.54,9.55,192000.0,9.0765,9.0861,9.0765,9.0861,192000.0
2014-06-19 15:40:00,9.55,9.56,9.54,9.54,241200.0,9.0861,9.0956,9.0765,9.0765,241200.0
2014-06-19 15:50:00,9.54,9.56,9.54,9.56,817200.0,9.0765,9.0956,9.0765,9.0956,817200.0
2014-06-20 09:30:00,9.63,9.63,9.58,9.6,903600.0,9.1622,9.1622,9.1146,9.1336,903600.0
2014-06-20 09:40:00,9.6,9.6,9.59,9.6,390000.0,9.1336,9.1336,9.1241,9.1336,390000.0
2014-06-20 09:50:00,9.6,9.62,9.6,9.6,386400.0,9.1336,9.1527,9.1336,9.1336,386400.0
2014-06-20 10:00:00,9.61,9.61,9.6,9.6,136800.0,9.1431,9.1431,9.1336,9.1336,136800.0
2014-06-20 10:10:00,9.61,9.63,9.61,9.61,249600.0,9.1431,9.1622,9.1431,9.1431,249600.0
2014-06-20 10:20:00,9.6,9.61,9.58,9.58,348000.0,9.1336,9.1431,9.1146,9.1146,348000.0
2014-06-20 10:30:00,9.59,9.6,9.59,9.6,237600.0,9.1241,9.1336,9.1241,9.1336,237600.0
2014-06-20 10:40:00,9.6,9.6,9.59,9.59,130800.0,9.1336,9.1336,9.1241,9.1241,130800.0
2014-06-20 10:50:00,9.59,9.61,9.59,9.61,195600.0,9.1241,9.1431,9.1241,9.1431,195600.0
2014-06-20 11:00:00,9.61,9.63,9.61,9.62,213600.0,9.1431,9.1622,9.1431,9.1527,213600.0
2014-06-20 11:10:00,9.63,9.63,9.62,9.63,290400.0,9.1622,9.1622,9.1527,9.1622,290400.0
2014-06-20 11:20:00,9.63,9.63,9.61,9.62,126000.0,9.1622,9.1622,9.1431,9.1527,126000.0
2014-06-20 11:30:00,9.61,9.62,9.61,9.62,78000.0,9.1431,9.1527,9.1431,9.1527,78000.0
2014-06-20 11:40:00,9.61,9.63,9.61,9.62,92400.0,9.1431,9.1622,9.1431,9.1527,92400.0
2014-06-20 11:50:00,9.62,9.62,9.6,9.61,320400.0,9.1527,9.1527,9.1336,9.1431,320400.0
2014-06-20 12:00:00,9.61,9.61,9.59,9.6,186000.0,9.1431,9.1431,9.1241,9.1336,186000.0
2014-06-20 12:10:00,9.6,9.6,9.6,9.6,92400.0,9.1336,9.1336,9.1336,9.1336,92400.0
2014-06-20 12:20:00,9.6,9.6,9.59,9.6,75600.0,9.1336,9.1336,9.1241,9.1336,75600.0
2014-06-20 12:30:00,9.6,9.6,9.59,9.6,92400.0,9.1336,9.1336,9.1241,9.1336,92400.0
2014-06-20 12:40:00,9.59,9.6,9.59,9.6,86400.0,9.1241,9.1336,9.1241,9.1336,86400.0
2014-06-20 12:50:00,9.6,9.6,9.6,9.6,46800.0,9.1336,9.1336,9.1336,9.1336,46800.0
2014-06-20 13:00:00,9.6,9.6,9.59,9.59,51600.0,9.1336,9.1336,9.1241,9.1241,51600.0
2014-06-20 13:10:00,9.59,9.6,9.59,9.6,102000.0,9.1241,9.1336,9.1241,9.1336,102000.0
2014-06-20 13:20:00,9.59,9.59,9.59,9.59,142800.0,9.1241,9.1241,9.1241,9.1241,142800.0
2014-06-20 13:30:00,9.59,9.59,9.58,9.59,51600.0,9.1241,9.1241,9.1146,9.1241,51600.0
2014-06-20 13:40:00,9.58,9.59,9.58,9.59,140400.0,9.1146,9.1241,9.1146,9.1241,140400.0
2014-06-20 13:50:00,9.59,9.6,9.59,9.59,108000.0,9.1241,9.1336,9.1241,9.1241,108000.0
2014-06-20 14:00:00,9.59,9.6,9.59,9.6,165600.0,9.1241,9.1336,9.1241,9.1336,165600.0
2014-06-20 14:10:00,9.6,9.61,9.6,9.61,114000.0,9.1336,9.1431,9.1336,9.1431,114000.0
2014-06-20 14:20:00,9.61,9.61,9.6,9.6,163200.0,9.1431,9.1431,9.1336,9.1336,163200.0
2014-06-20 14:30:00,9.6,9.61,9.59,9.6,123600.0,9.1336,9.1431,9.1241,9.1336,123600.0
2014-06-20 14:40:00,9.6,9.6,9.59,9.59,208800.0,9.1336,9.1336,9.1241,9.1241,208800.0
2014-06-20 14:50:00,9.6,9.6,9.59,9.59,100800.0,9.1336,9.1336,9.1241,9.1241,100800.0
2014-06-20 15:00:00,9.6,9.6,9.59,9.59,43200.0,9.1336,9.1336,9.1241,9.1241,43200.0
2014-06-20 15:10:00,9.59,9.6,9.59,9.6,42000.0,9.1241,9.1336,9.1241,9.1336,42000.0
2014-06-20 15:20:00,9.59,9.6,9.59,9.6,42000.0,9.1241,9.1336,9.1241,9.1336,42000.0
2014-06-20 15:30:00,9.6,9.62,9.6,9.62,369600.0,9.1336,9.1527,9.1336,9.1527,369600.0
2014-06-20 15:40:00,9.62,9.62,9.6,9.6,212400.0,9.1527,9.1527,9.1336,9.1336,212400.0
2014-06-20 15:50:00,9.6,9.62,9.6,9.61,885600.0,9.1336,9.1527,9.1336,9.1431,885600.0
2014-06-23 09:30:00,9.62,9.62,9.57,9.58,542400.0,9.1527,9.1527,9.1051,9.1146,542400.0
2014-06-23 09:40:00,9.58,9.6,9.56,9.58,486000.0,9.1146,9.1336,9.0956,9.1146,486000.0
2014-06-23 09:50:00,9.57,9.6,9.57,9.6,186000.0,9.1051,9.1336,9.1051,9.1336,186000.0
2014-06-23 10:00:00,9.6,9.63,9.6,9.62,742800.0,9.1336,9.1622,9.1336,9.1527,742800.0
2014-06-23 10:10:00,9.61,9.62,9.59,9.61,205200.0,9.1431,9.1527,9.1241,9.1431,205200.0
2014-06-23 10:20:00,9.61,9.63,9.59,9.6,334800.0,9.1431,9.1622,9.1241,9.1336,334800.0
2014-06-23 10:30:00,9.61,9.62,9.6,9.6,156000.0,9.1431,9.1527,9.1336,9.1336,156000.0
2014-06-23 10:40:00,9.6,9.61,9.59,9.6,338400.0,9.1336,9.1431,9.1241,9.1336,338400.0
2014-06-23 10:50:00,9.59,9.59,9.58,9.58,284400.0,9.1241,9.1241,9.1146,9.1146,284400.0
2014-06-23 11:00:00,9.58,9.59,9.58,9.59,265200.0,9.1146,9.1241,9.1146,9.1241,265200.0
2014-06-23 11:10:00,9.59,9.59,9.58,9.58,75600.0,9.1241,9.1241,9.1146,9.1146,75600.0
2014-06-23 11:20:00,9.58,9.59,9.56,9.56,211200.0,9.1146,9.1241,9.0956,9.0956,211200.0
2014-06-23 11:30:00,9.56,9.56,9.55,9.56,223200.0,9.0956,9.0956,9.0861,9.0956,223200.0
2014-06-23 11:40:00,9.56,9.57,9.56,9.56,64800.0,9.0956,9.1051,9.0956,9.0956,64800.0
2014-06-23 11:50:00,9.57,9.57,9.56,9.57,40800.0,9.1051,9.1051,9.0956,9.1051,40800.0
2014-06-23 12:00:00,9.57,9.58,9.57,9.58,88800.0,9.1051,9.1146,9.1051,9.1146,88800.0
2014-06-23 12:10:00,9.58,9.59,9.58,9.59,81600.0,9.1146,9.1241,9.1146,9.1241,81600.0
2014-06-23 12:20:00,9.58,9.59,9.58,9.59,92400.0,9.1146,9.1241,9.1146,9.1241,92400.0
2014-06-23 12:30:00,9.59,9.6,9.59,9.59,146400.0,9.1241,9.1336,9.1241,9.1241,146400.0
2014-06-23 12:40:00,9.59,9.6,9.59,9.59,56400.0,9.1241,9.1336,9.1241,9.1241,56400.0
2014-06-23 12:50:00,9.59,9.6,9.59,9.59,19200.0,9.1241,9.1336,9.1241,9.1241,19200.0
2014-06-23 13:00:00,9.59,9.59,9.59,9.59,28800.0,9.1241,9.1241,9.1241,9.1241,28800.0
2014-06-23 13:10:00,9.59,9.59,9.56,9.57,187200.0,9.1241,9.1241,9.0956,9.1051,187200.0
2014-06-23 13:20:00,9.56,9.57,9.56,9.57,44400.0,9.0956,9.1051,9.0956,9.1051,44400.0
2014-06-23 13:30:00,9.57,9.58,9.56,9.58,67200.0,9.1051,9.1146,9.0956,9.1146,67200.0
2014-06-23 13:40:00,9.58,9.58,9.57,9.57,32400.0,9.1146,9.1146,9.1051,9.1051,32400.0
2014-06-23 13:50:00,9.57,9.58,9.57,9.58,45600.0,9.1051,9.1146,9.1051,9.1146,45600.0
2014-06-23 14:00:00,9.58,9.58,9.57,9.57,30000.0,9.1146,9.1146,9.1051,9.1051,30000.0
2014-06-23 14:10:00,9.58,9.59,9.58,9.58,66000.0,9.1146,9.1241,9.1146,9.1146,66000.0
2014-06-23 14:20:00,9.58,9.59,9.58,9.58,39600.0,9.1146,9.1241,9.1146,9.1146,39600.0
2014-06-23 14:30:00,9.58,9.58,9.57,9.58,42000.0,9.1146,9.1146,9.1051,9.1146,42000.0
2014-06-23 14:40:00,9.58,9.58,9.58,9.58,18000.0,9.1146,9.1146,9.1146,9.1146,18000.0
2014-06-23 14:50:00,9.57,9.59,9.57,9.59,32400.0,9.1051,9.1241,9.1051,9.1241,32400.0
2014-06-23 15:00:00,9.59,9.6,9.58,9.58,86400.0,9.1241,9.1336,9.1146,9.1146,86400.0
2014-06-23 15:10:00,9.58,9.58,9.58,9.58,103200.0,9.1146,9.1146,9.1146,9.1146,103200.0
2014-06-23 15:20:00,9.59,9.59,9.58,9.59,74400.0,9.1241,9.1241,9.1146,9.1241,74400.0
2014-06-23 15:30:00,9.59,9.59,9.58,9.59,116400.0,9.1241,9.1241,9.1146,9.1241,116400.0
2014-06-23 15:40:00,9.59,9.6,9.59,9.6,315600.0,9.1241,9.1336,9.1241,9.1336,315600.0
2014-06-23 15:50:00,9.6,9.62,9.6,9.6,598800.0,9.1336,9.1527,9.1336,9.1336,598800.0
2014-06-24 09:30:00,9.55,9.58,9.55,9.58,590400.0,9.0861,9.1146,9.0861,9.1146,590400.0
2014-06-24 09:40:00,9.58,9.6,9.57,9.58,580800.0,9.1146,9.1336,9.1051,9.1146,580800.0
2014-06-24 09:50:00,9.58,9.59,9.57,9.57,90000.0,9.1146,9.1241,9.1051,9.1051,90000.0
2014-06-24 10:00:00,9.59,9.63,9.58,9.63,602400.0,9.1241,9.1622,9.1146,9.1622,602400.0
2014-06-24 10:10:00,9.62,9.63,9.61,9.62,246000.0,9.1527,9.1622,9.1431,9.1527,246000.0
2014-06-24 10:20:00,9.63,9.66,9.62,9.66,795600.0,9.1622,9.1907,9.1527,9.1907,795600.0
2014-06-24 10:30:00,9.66,9.68,9.66,9.68,681600.0,9.1907,9.2097,9.1907,9.2097,681600.0
2014-06-24 10:40:00,9.68,9.68,9.67,9.67,226800.0,9.2097,9.2097,9.2002,9.2002,226800.0
2014-06-24 10:50:00,9.67,9.68,9.67,9.68,244800.0,9.2002,9.2097,9.2002,9.2097,244800.0
2014-06-24 11:00:00,9.68,9.69,9.68,9.68,423600.0,9.2097,9.2193,9.2097,9.2097,423600.0
2014-06-24 11:10:00,9.68,9.68,9.67,9.68,99600.0,9.2097,9.2097,9.2002,9.2097,99600.0
2014-06-24 11:20:00,9.68,9.68,9.67,9.67,97200.0,9.2097,9.2097,9.2002,9.2002,97200.0
2014-06-24 11:30:00,9.68,9.68,9.67,9.67,102000.0,9.2097,9.2097,9.2002,9.2002,102000.0
2014-06-24 11:40:00,9.67,9.67,9.67,9.67,117600.0,9.2002,9.2002,9.2002,9.2002,117600.0
2014-06-24 11:50:00,9.67,9.67,9.66,9.67,120000.0,9.2002,9.2002,9.1907,9.2002,120000.0
2014-06-24 12:00:00,9.67,9.67,9.66,9.67,56400.0,9.2002,9.2002,9.1907,9.2002,56400.0
2014-06-24 12:10:00,9.66,9.67,9.66,9.66,79200.0,9.1907,9.2002,9.1907,9.1907,79200.0
2014-06-24 12:20:00,9.66,9.67,9.66,9.67,94800.0,9.1907,9.2002,9.1907,9.2002,94800.0
2014-06-24 12:30:00,9.66,9.67,9.66,9.66,121200.0,9.1907,9.2002,9.1907,9.1907,121200.0
2014-06-24 12:40:00,9.66,9.67,9.65,9.65,86400.0,9.1907,9.2002,9.1812,9.1812,86400.0
2014-06-24 12:50:00,9.65,9.65,9.64,9.64,276000.0,9.1812,9.1812,9.1717,9.1717,276000.0
2014-06-24 13:00:00,9.64,9.64,9.6,9.61,670800.0,9.1717,9.1717,9.1336,9.1431,670800.0
2014-06-24 13:10:00,9.61,9.61,9.57,9.57,391200.0,9.1431,9.1431,9.1051,9.1051,391200.0
2014-06-24 13:20:00,9.57,9.59,9.56,9.59,436800.0,9.1051,9.1241,9.0956,9.1241,436800.0
2014-06-24 13:30:00,9.59,9.6,9.59,9.59,108000.0,9.1241,9.1336,9.1241,9.1241,108000.0
2014-06-24 13:40:00,9.6,9.6,9.58,9.58,133200.0,9.1336,9.1336,9.1146,9.1146,133200.0
2014-06-24 13:50:00,9.59,9.59,9.56,9.56,494400.0,9.1241,9.1241,9.0956,9.0956,494400.0
2014-06-24 14:00:00,9.56,9.58,9.56,9.57,438000.0,9.0956,9.1146,9.0956,9.1051,438000.0
2014-06-24 14:10:00,9.57,9.59,9.57,9.57,228000.0,9.1051,9.1241,9.1051,9.1051,228000.0
2014-06-24 14:20:00,9.58,9.58,9.53,9.54,499200.0,9.1146,9.1146,9.067,9.0765,499200.0
2014-06-24 14:30:00,9.54,9.54,9.51,9.53,315600.0,9.0765,9.0765,9.048,9.067,315600.0
2014-06-24 14:40:00,9.53,9.54,9.53,9.54,277200.0,9.067,9.0765,9.067,9.0765,277200.0
2014-06-24 14:50:00,9.54,9.54,9.52,9.53,182400.0,9.0765,9.0765,9.0575,9.067,182400.0
2014-06-24 15:00:00,9.52,9.52,9.47,9.47,1252800.0,9.0575,9.0575,9.0099,9.0099,1252800.0
2014-06-24 15:10:00,9.47,9.47,9.43,9.44,712800.0,9.0099,9.0099,8.9719,8.9814,712800.0
2014-06-24 15:20:00,9.43,9.45,9.41,9.43,622800.0,8.9719,8.9909,8.9529,8.9719,622800.0
2014-06-24 15:30:00,9.42,9.45,9.4,9.4,538800.0,8.9624,8.9909,8.9433,8.9433,538800.0
2014-06-24 15:40:00,9.4,9.46,9.4,9.45,691200.0,8.9433,9.0004,8.9433,8.9909,691200.0
2014-06-24 15:50:00,9.45,9.45,9.42,9.43,786000.0,8.9909,8.9909,8.9624,8.9719,786000.0
2014-06-25 09:30:00,9.36,9.44,9.36,9.42,825600.0,8.9111,8.9873,8.9111,8.9682,825600.0
2014-06-25 09:40:00,9.42,9.46,9.41,9.45,423600.0,8.9682,9.0063,8.9587,8.9968,423600.0
2014-06-25 09:50:00,9.45,9.48,9.45,9.45,478800.0,8.9968,9.0254,8.9968,8.9968,478800.0
2014-06-25 10:00:00,9.46,9.46,9.42,9.44,483600.0,9.0063,9.0063,8.9682,8.9873,483600.0
2014-06-25 10:10:00,9.44,9.47,9.43,9.44,325200.0,8.9873,9.0158,8.9777,8.9873,325200.0
2014-06-25 10:20:00,9.46,9.46,9.42,9.44,212400.0,9.0063,9.0063,8.9682,8.9873,212400.0
2014-06-25 10:30:00,9.44,9.46,9.42,9.44,136800.0,8.9873,9.0063,8.9682,8.9873,136800.0
2014-06-25 10:40:00,9.43,9.47,9.43,9.47,195600.0,8.9777,9.0158,8.9777,9.0158,195600.0
2014-06-25 10:50:00,9.47,9.52,9.47,9.52,295200.0,9.0158,9.0634,9.0158,9.0634,295200.0
2014-06-25 11:00:00,9.51,9.52,9.5,9.51,212400.0,9.0539,9.0634,9.0444,9.0539,212400.0
2014-06-25 11:10:00,9.51,9.52,9.48,9.49,308400.0,9.0539,9.0634,9.0254,9.0349,308400.0
2014-06-25 11:20:00,9.48,9.51,9.48,9.49,182400.0,9.0254,9.0539,9.0254,9.0349,182400.0
2014-06-25 11:30:00,9.5,9.5,9.47,9.47,202800.0,9.0444,9.0444,9.0158,9.0158,202800.0
2014-06-25 11:40:00,9.48,9.49,9.46,9.46,156000.0,9.0254,9.0349,9.0063,9.0063,156000.0
2014-06-25 11:50:00,9.46,9.49,9.46,9.49,100800.0,9.0063,9.0349,9.0063,9.0349,100800.0
2014-06-25 12:00:00,9.49,9.49,9.48,9.48,37200.0,9.0349,9.0349,9.0254,9.0254,37200.0
2014-06-25 12:10:00,9.47,9.49,9.47,9.49,78000.0,9.0158,9.0349,9.0158,9.0349,78000.0
2014-06-25 12:20:00,9.48,9.48,9.47,9.48,34800.0,9.0254,9.0254,9.0158,9.0254,34800.0
2014-06-25 12:30:00,9.49,9.49,9.49,9.49,20400.0,9.0349,9.0349,9.0349,9.0349,20400.0
2014-06-25 12:40:00,9.49,9.49,9.48,9.49,57600.0,9.0349,9.0349,9.0254,9.0349,57600.0
2014-06-25 12:50:00,9.48,9.49,9.48,9.48,45600.0,9.0254,9.0349,9.0254,9.0254,45600.0
2014-06-25 13:00:00,9.48,9.52,9.48,9.51,314400.0,9.0254,9.0634,9.0254,9.0539,314400.0
2014-06-25 13:10:00,9.5,9.5,9.49,9.49,103200.0,9.0444,9.0444,9.0349,9.0349,103200.0
2014-06-25 13:20:00,9.5,9.51,9.49,9.49,38400.0,9.0444,9.0539,9.0349,9.0349,38400.0
2014-06-25 13:30:00,9.5,9.5,9.5,9.5,10800.0,9.0444,9.0444,9.0444,9.0444,10800.0
2014-06-25 13:40:00,9.5,9.5,9.5,9.5,12000.0,9.0444,9.0444,9.0444,9.0444,12000.0
2014-06-25 13:50:00,9.5,9.54,9.5,9.53,399600.0,9.0444,9.0825,9.0444,9.073,399600.0
2014-06-25 14:00:00,9.53,9.53,9.52,9.52,216000.0,9.073,9.073,9.0634,9.0634,216000.0
2014-06-25 14:10:00,9.52,9.53,9.52,9.53,94800.0,9.0634,9.073,9.0634,9.073,94800.0
2014-06-25 14:20:00,9.53,9.55,9.53,9.54,313200.0,9.073,9.092,9.073,9.0825,313200.0
2014-06-25 14:30:00,9.54,9.55,9.54,9.54,662400.0,9.0825,9.092,9.0825,9.0825,662400.0
2014-06-25 14:40:00,9.54,9.55,9.52,9.52,769200.0,9.0825,9.092,9.0634,9.0634,769200.0
2014-06-25 14:50:00,9.52,9.54,9.52,9.52,82800.0,9.0634,9.0825,9.0634,9.0634,82800.0
2014-06-25 15:00:00,9.52,9.52,9.51,9.52,139200.0,9.0634,9.0634,9.0539,9.0634,139200.0
2014-06-25 15:10:00,9.52,9.53,9.52,9.53,82800.0,9.0634,9.073,9.0634,9.073,82800.0
2014-06-25 15:20:00,9.53,9.55,9.53,9.54,163200.0,9.073,9.092,9.073,9.0825,163200.0
2014-06-25 15:30:00,9.54,9.57,9.54,9.57,432000.0,9.0825,9.111,9.0825,9.111,432000.0
2014-06-25 15:40:00,9.57,9.58,9.56,9.56,260400.0,9.111,9.1206,9.1015,9.1015,260400.0
2014-06-25 15:50:00,9.56,9.57,9.55,9.55,768000.0,9.1015,9.111,9.092,9.092,768000.0
2014-06-26 09:30:00,9.55,9.55,9.48,9.49,854400.0,9.092,9.092,9.0254,9.0349,854400.0
2014-06-26 09:40:00,9.49,9.49,9.37,9.37,1477200.0,9.0349,9.0349,8.9206,8.9206,1477200.0
2014-06-26 09:50:00,9.37,9.39,9.34,9.38,906000.0,8.9206,8.9397,8.8921,8.9301,906000.0
2014-06-26 10:00:00,9.38,9.4,9.38,9.39,608400.0,8.9301,8.9492,8.9301,8.9397,608400.0
2014-06-26 10:10:00,9.4,9.42,9.39,9.42,418800.0,8.9492,8.9682,8.9397,8.9682,418800.0
2014-06-26 10:20:00,9.42,9.44,9.41,9.42,673200.0,8.9682,8.9873,8.9587,8.9682,673200.0
2014-06-26 10:30:00,9.42,9.43,9.39,9.4,261600.0,8.9682,8.9777,8.9397,8.9492,261600.0
2014-06-26 10:40:00,9.4,9.43,9.38,9.42,301200.0,8.9492,8.9777,8.9301,8.9682,301200.0
2014-06-26 10:50:00,9.42,9.43,9.4,9.41,134400.0,8.9682,8.9777,8.9492,8.9587,134400.0
2014-06-26 11:00:00,9.42,9.46,9.42,9.44,704400.0,8.9682,9.0063,8.9682,8.9873,704400.0
2014-06-26 11:10:00,9.44,9.44,9.4,9.42,204000.0,8.9873,8.9873,8.9492,8.9682,204000.0
2014-06-26 11:20:00,9.42,9.44,9.42,9.43,69600.0,8.9682,8.9873,8.9682,8.9777,69600.0
2014-06-26 11:30:00,9.43,9.45,9.41,9.44,111600.0,8.9777,8.9968,8.9587,8.9873,111600.0
2014-06-26 11:40:00,9.44,9.45,9.44,9.45,100800.0,8.9873,8.9968,8.9873,8.9968,100800.0
2014-06-26 11:50:00,9.45,9.45,9.44,9.45,99600.0,8.9968,8.9968,8.9873,8.9968,99600.0
2014-06-26 12:00:00,9.45,9.46,9.44,9.44,271200.0,8.9968,9.0063,8.9873,8.9873,271200.0
2014-06-26 12:10:00,9.44,9.44,9.42,9.43,248400.0,8.9873,8.9873,8.9682,8.9777,248400.0
2014-06-26 12:20:00,9.44,9.44,9.43,9.43,51600.0,8.9873,8.9873,8.9777,8.9777,51600.0
2014-06-26 12:30:00,9.43,9.45,9.43,9.44,133200.0,8.9777,8.9968,8.9777,8.9873,133200.0
2014-06-26 12:40:00,9.43,9.44,9.42,9.43,45600.0,8.9777,8.9873,8.9682,8.9777,45600.0
2014-06-26 12:50:00,9.43,9.44,9.43,9.43,127200.0,8.9777,8.9873,8.9777,8.9777,127200.0
2014-06-26 13:00:00,9.43,9.44,9.43,9.44,60000.0,8.9777,8.9873,8.9777,8.9873,60000.0
2014-06-26 13:10:00,9.44,9.44,9.44,9.44,50400.0,8.9873,8.9873,8.9873,8.9873,50400.0
2014-06-26 13:20:00,9.44,9.5,9.44,9.49,489600.0,8.9873,9.0444,8.9873,9.0349,489600.0
2014-06-26 13:30:00,9.49,9.5,9.49,9.5,170400.0,9.0349,9.0444,9.0349,9.0444,170400.0
2014-06-26 13:40:00,9.51,9.51,9.5,9.51,84000.0,9.0539,9.0539,9.0444,9.0539,84000.0
2014-06-26 13:50:00,9.51,9.51,9.5,9.5,168000.0,9.0539,9.0539,9.0444,9.0444,168000.0
2014-06-26 14:00:00,9.5,9.51,9.5,9.5,114000.0,9.0444,9.0539,9.0444,9.0444,114000.0
2014-06-26 14:10:00,9.5,9.5,9.48,9.49,246000.0,9.0444,9.0444,9.0254,9.0349,246000.0
2014-06-26 14:20:00,9.49,9.5,9.49,9.5,261600.0,9.0349,9.0444,9.0349,9.0444,261600.0
2014-06-26 14:30:00,9.5,9.5,9.49,9.5,90000.0,9.0444,9.0444,9.0349,9.0444,90000.0
2014-06-26 14:40:00,9.5,9.5,9.49,9.5,19200.0,9.0444,9.0444,9.0349,9.0444,19200.0
2014-06-26 14:50:00,9.5,9.51,9.5,9.5,32400.0,9.0444,9.0539,9.0444,9.0444,32400.0
2014-06-26 15:00:00,9.5,9.53,9.49,9.53,184800.0,9.0444,9.073,9.0349,9.073,184800.0
2014-06-26 15:10:00,9.53,9.53,9.51,9.51,160800.0,9.073,9.073,9.0539,9.0539,160800.0
2014-06-26 15:20:00,9.51,9.52,9.51,9.51,156000.0,9.0539,9.0634,9.0539,9.0539,156000.0
2014-06-26 15:30:00,9.51,9.53,9.51,9.52,264000.0,9.0539,9.073,9.0539,9.0634,264000.0
2014-06-26 15:40:00,9.52,9.53,9.51,9.53,164400.0,9.0634,9.073,9.0539,9.073,164400.0
2014-06-26 15:50:00,9.53,9.53,9.51,9.53,504000.0,9.073,9.073,9.0539,9.073,504000.0
2014-06-27 09:30:00,9.46,9.51,9.46,9.5,801600.0,9.0063,9.0539,9.0063,9.0444,801600.0
2014-06-27 09:40:00,9.51,9.52,9.5,9.52,169200.0,9.0539,9.0634,9.0444,9.0634,169200.0
2014-06-27 09:50:00,9.52,9.52,9.49,9.5,373200.0,9.0634,9.0634,9.0349,9.0444,373200.0
2014-06-27 10:00:00,9.5,9.51,9.47,9.48,265200.0,9.0444,9.0539,9.0158,9.0254,265200.0
2014-06-27 10:10:00,9.48,9.5,9.47,9.48,124800.0,9.0254,9.0444,9.0158,9.0254,124800.0
2014-06-27 10:20:00,9.49,9.51,9.49,9.5,157200.0,9.0349,9.0539,9.0349,9.0444,157200.0
2014-06-27 10:30:00,9.51,9.51,9.5,9.51,48000.0,9.0539,9.0539,9.0444,9.0539,48000.0
2014-06-27 10:40:00,9.52,9.53,9.51,9.52,194400.0,9.0634,9.073,9.0539,9.0634,194400.0
2014-06-27 10:50:00,9.52,9.52,9.51,9.51,136800.0,9.0634,9.0634,9.0539,9.0539,136800.0
2014-06-27 11:00:00,9.52,9.54,9.52,9.52,170400.0,9.0634,9.0825,9.0634,9.0634,170400.0
2014-06-27 11:10:00,9.52,9.52,9.51,9.51,200400.0,9.0634,9.0634,9.0539,9.0539,200400.0
2014-06-27 11:20:00,9.51,9.52,9.51,9.52,81600.0,9.0539,9.0634,9.0539,9.0634,81600.0
2014-06-27 11:30:00,9.52,9.52,9.51,9.51,58800.0,9.0634,9.0634,9.0539,9.0539,58800.0
2014-06-27 11:40:00,9.52,9.52,9.52,9.52,37200.0,9.0634,9.0634,9.0634,9.0634,37200.0
2014-06-27 11:50:00,9.53,9.53,9.53,9.53,16800.0,9.073,9.073,9.073,9.073,16800.0
2014-06-27 12:00:00,9.53,9.53,9.52,9.52,40800.0,9.073,9.073,9.0634,9.0634,40800.0
2014-06-27 12:10:00,9.52,9.52,9.51,9.52,30000.0,9.0634,9.0634,9.0539,9.0634,30000.0
2014-06-27 12:20:00,9.52,9.52,9.51,9.51,34800.0,9.0634,9.0634,9.0539,9.0539,34800.0
2014-06-27 12:30:00,9.51,9.52,9.51,9.51,51600.0,9.0539,9.0634,9.0539,9.0539,51600.0
2014-06-27 12:40:00,9.51,9.51,9.5,9.5,126000.0,9.0539,9.0539,9.0444,9.0444,126000.0
2014-06-27 12:50:00,9.51,9.51,9.51,9.51,19200.0,9.0539,9.0539,9.0539,9.0539,19200.0
2014-06-27 13:00:00,9.51,9.51,9.5,9.5,40800.0,9.0539,9.0539,9.0444,9.0444,40800.0
2014-06-27 13:10:00,9.5,9.5,9.45,9.45,591600.0,9.0444,9.0444,8.9968,8.9968,591600.0
2014-06-27 13:20:00,9.45,9.47,9.45,9.47,189600.0,8.9968,9.0158,8.9968,9.0158,189600.0
2014-06-27 13:30:00,9.47,9.48,9.47,9.47,94800.0,9.0158,9.0254,9.0158,9.0158,94800.0
2014-06-27 13:40:00,9.48,9.49,9.46,9.47,270000.0,9.0254,9.0349,9.0063,9.0158,270000.0
2014-06-27 13:50:00,9.46,9.49,9.46,9.48,111600.0,9.0063,9.0349,9.0063,9.0254,111600.0
2014-06-27 14:00:00,9.49,9.52,9.49,9.51,235200.0,9.0349,9.0634,9.0349,9.0539,235200.0
2014-06-27 14:10:00,9.51,9.52,9.5,9.5,214800.0,9.0539,9.0634,9.0444,9.0444,214800.0
2014-06-27 14:20:00,9.5,9.51,9.5,9.5,194400.0,9.0444,9.0539,9.0444,9.0444,194400.0
2014-06-27 14:30:00,9.51,9.52,9.5,9.52,278400.0,9.0539,9.0634,9.0444,9.0634,278400.0
2014-06-27 14:40:00,9.52,9.52,9.5,9.51,32400.0,9.0634,9.0634,9.0444,9.0539,32400.0
2014-06-27 14:50:00,9.51,9.51,9.48,9.48,110400.0,9.0539,9.0539,9.0254,9.0254,110400.0
2014-06-27 15:00:00,9.48,9.51,9.48,9.51,133200.0,9.0254,9.0539,9.0254,9.0539,133200.0
2014-06-27 15:10:00,9.5,9.52,9.5,9.51,81600.0,9.0444,9.0634,9.0444,9.0539,81600.0
2014-06-27 15:20:00,9.51,9.53,9.51,9.53,256800.0,9.0539,9.073,9.0539,9.073,256800.0
2014-06-27 15:30:00,9.53,9.56,9.53,9.56,726000.0,9.073,9.1015,9.073,9.1015,726000.0
2014-06-27 15:40:00,9.56,9.58,9.56,9.58,372000.0,9.1015,9.1206,9.1015,9.1206,372000.0
2014-06-27 15:50:00,9.58,9.59,9.57,9.58,986400.0,9.1206,9.1301,9.111,9.1206,986400.0
2014-06-30 09:30:00,9.57,9.58,9.55,9.57,1312800.0,9.111,9.1206,9.092,9.111,1312800.0
2014-06-30 09:40:00,9.57,9.58,9.56,9.57,378000.0,9.111,9.1206,9.1015,9.111,378000.0
2014-06-30 09:50:00,9.56,9.58,9.55,9.58,134400.0,9.1015,9.1206,9.092,9.1206,134400.0
2014-06-30 10:00:00,9.58,9.62,9.58,9.61,705600.0,9.1206,9.1586,9.1206,9.1491,705600.0
2014-06-30 10:10:00,9.62,9.63,9.6,9.62,386400.0,9.1586,9.1682,9.1396,9.1586,386400.0
2014-06-30 10:20:00,9.62,9.62,9.61,9.62,102000.0,9.1586,9.1586,9.1491,9.1586,102000.0
2014-06-30 10:30:00,9.62,9.62,9.6,9.6,176400.0,9.1586,9.1586,9.1396,9.1396,176400.0
2014-06-30 10:40:00,9.6,9.61,9.59,9.59,134400.0,9.1396,9.1491,9.1301,9.1301,134400.0
2014-06-30 10:50:00,9.58,9.58,9.57,9.57,230400.0,9.1206,9.1206,9.111,9.111,230400.0
2014-06-30 11:00:00,9.57,9.58,9.55,9.57,567600.0,9.111,9.1206,9.092,9.111,567600.0
2014-06-30 11:10:00,9.57,9.58,9.57,9.58,225600.0,9.111,9.1206,9.111,9.1206,225600.0
2014-06-30 11:20:00,9.59,9.62,9.59,9.61,242400.0,9.1301,9.1586,9.1301,9.1491,242400.0
2014-06-30 11:30:00,9.61,9.62,9.59,9.59,140400.0,9.1491,9.1586,9.1301,9.1301,140400.0
2014-06-30 11:40:00,9.6,9.61,9.58,9.58,259200.0,9.1396,9.1491,9.1206,9.1206,259200.0
2014-06-30 11:50:00,9.58,9.59,9.58,9.58,153600.0,9.1206,9.1301,9.1206,9.1206,153600.0
2014-06-30 12:00:00,9.59,9.59,9.58,9.58,270000.0,9.1301,9.1301,9.1206,9.1206,270000.0
2014-06-30 12:10:00,9.59,9.59,9.58,9.58,44400.0,9.1301,9.1301,9.1206,9.1206,44400.0
2014-06-30 12:20:00,9.59,9.6,9.59,9.59,51600.0,9.1301,9.1396,9.1301,9.1301,51600.0
2014-06-30 12:30:00,9.59,9.6,9.59,9.6,82800.0,9.1301,9.1396,9.1301,9.1396,82800.0
2014-06-30 12:40:00,9.59,9.6,9.59,9.6,33600.0,9.1301,9.1396,9.1301,9.1396,33600.0
2014-06-30 12:50:00,9.6,9.6,9.59,9.59,61200.0,9.1396,9.1396,9.1301,9.1301,61200.0
2014-06-30 13:00:00,9.59,9.6,9.59,9.6,25200.0,9.1301,9.1396,9.1301,9.1396,25200.0
2014-06-30 13:10:00,9.59,9.61,9.59,9.6,43200.0,9.1301,9.1491,9.1301,9.1396,43200.0
2014-06-30 13:20:00,9.61,9.61,9.6,9.6,80400.0,9.1491,9.1491,9.1396,9.1396,80400.0
2014-06-30 13:30:00,9.6,9.6,9.59,9.6,210000.0,9.1396,9.1396,9.1301,9.1396,210000.0
2014-06-30 13:40:00,9.6,9.61,9.6,9.6,20400.0,9.1396,9.1491,9.1396,9.1396,20400.0
2014-06-30 13:50:00,9.6,9.61,9.6,9.61,24000.0,9.1396,9.1491,9.1396,9.1491,24000.0
2014-06-30 14:00:00,9.6,9.62,9.6,9.62,62400.0,9.1396,9.1586,9.1396,9.1586,62400.0
2014-06-30 14:10:00,9.61,9.62,9.61,9.62,106800.0,9.1491,9.1586,9.1491,9.1586,106800.0
2014-06-30 14:20:00,9.62,9.62,9.62,9.62,31200.0,9.1586,9.1586,9.1586,9.1586,31200.0
2014-06-30 14:30:00,9.62,9.62,9.62,9.62,51600.0,9.1586,9.1586,9.1586,9.1586,51600.0
2014-06-30 14:40:00,9.62,9.62,9.59,9.59,162000.0,9.1586,9.1586,9.1301,9.1301,162000.0
2014-06-30 14:50:00,9.6,9.6,9.57,9.57,205200.0,9.1396,9.1396,9.111,9.111,205200.0
2014-06-30 15:00:00,9.57,9.59,9.57,9.58,231600.0,9.111,9.1301,9.111,9.1206,231600.0
2014-06-30 15:10:00,9.58,9.59,9.58,9.59,126000.0,9.1206,9.1301,9.1206,9.1301,126000.0
2014-06-30 15:20:00,9.59,9.59,9.58,9.59,112800.0,9.1301,9.1301,9.1206,9.1301,112800.0
2014-06-30 15:30:00,9.59,9.59,9.58,9.58,99600.0,9.1301,9.1301,9.1206,9.1206,99600.0
2014-06-30 15:40:00,9.58,9.58,9.54,9.56,946800.0,9.1206,9.1206,9.0825,9.1015,946800.0
2014-06-30 15:50:00,9.56,9.58,9.55,9.57,1118400.0,9.1015,9.1206,9.092,9.111,1118400.0
2014-07-01 09:30:00,9.64,9.68,9.63,9.67,1423200.0,9.1777,9.2158,9.1682,9.2062,1423200.0
2014-07-01 09:40:00,9.67,9.67,9.65,9.67,476400.0,9.2062,9.2062,9.1872,9.2062,476400.0
2014-07-01 09:50:00,9.67,9.7,9.67,9.69,525600.0,9.2062,9.2348,9.2062,9.2253,525600.0
2014-07-01 10:00:00,9.68,9.72,9.67,9.71,1034400.0,9.2158,9.2538,9.2062,9.2443,1034400.0
2014-07-01 10:10:00,9.71,9.74,9.71,9.73,892800.0,9.2443,9.2729,9.2443,9.2634,892800.0
2014-07-01 10:20:00,9.73,9.73,9.7,9.7,241200.0,9.2634,9.2634,9.2348,9.2348,241200.0
2014-07-01 10:30:00,9.71,9.74,9.71,9.73,188400.0,9.2443,9.2729,9.2443,9.2634,188400.0
2014-07-01 10:40:00,9.73,9.74,9.72,9.74,134400.0,9.2634,9.2729,9.2538,9.2729,134400.0
2014-07-01 10:50:00,9.73,9.76,9.73,9.74,387600.0,9.2634,9.2919,9.2634,9.2729,387600.0
2014-07-01 11:00:00,9.75,9.76,9.74,9.75,328800.0,9.2824,9.2919,9.2729,9.2824,328800.0
2014-07-01 11:10:00,9.75,9.77,9.74,9.76,158400.0,9.2824,9.3014,9.2729,9.2919,158400.0
2014-07-01 11:20:00,9.76,9.77,9.76,9.77,169200.0,9.2919,9.3014,9.2919,9.3014,169200.0
2014-07-01 11:30:00,9.76,9.79,9.76,9.78,158400.0,9.2919,9.3205,9.2919,9.311,158400.0
2014-07-01 11:40:00,9.78,9.78,9.77,9.77,232800.0,9.311,9.311,9.3014,9.3014,232800.0
2014-07-01 11:50:00,9.77,9.77,9.76,9.76,171600.0,9.3014,9.3014,9.2919,9.2919,171600.0
2014-07-01 12:00:00,9.77,9.78,9.76,9.77,82800.0,9.3014,9.311,9.2919,9.3014,82800.0
2014-07-01 12:10:00,9.77,9.77,9.76,9.77,33600.0,9.3014,9.3014,9.2919,9.3014,33600.0
2014-07-01 12:20:00,9.78,9.78,9.77,9.77,54000.0,9.311,9.311,9.3014,9.3014,54000.0
2014-07-01 12:30:00,9.78,9.8,9.78,9.79,274800.0,9.311,9.33,9.311,9.3205,274800.0
2014-07-01 12:40:00,9.79,9.8,9.78,9.79,92400.0,9.3205,9.33,9.311,9.3205,92400.0
2014-07-01 12:50:00,9.79,9.8,9.79,9.8,136800.0,9.3205,9.33,9.3205,9.33,136800.0
2014-07-01 13:00:00,9.8,9.82,9.8,9.82,159600.0,9.33,9.349,9.33,9.349,159600.0
2014-07-01 13:10:00,9.82,9.83,9.82,9.83,159600.0,9.349,9.3586,9.349,9.3586,159600.0
2014-07-01 13:20:00,9.83,9.85,9.83,9.84,231600.0,9.3586,9.3776,9.3586,9.3681,231600.0
2014-07-01 13:30:00,9.84,9.84,9.83,9.83,126000.0,9.3681,9.3681,9.3586,9.3586,126000.0
2014-07-01 13:40:00,9.83,9.83,9.83,9.83,55200.0,9.3586,9.3586,9.3586,9.3586,55200.0
2014-07-01 13:50:00,9.83,9.83,9.81,9.82,198000.0,9.3586,9.3586,9.3395,9.349,198000.0
2014-07-01 14:00:00,9.82,9.82,9.81,9.81,159600.0,9.349,9.349,9.3395,9.3395,159600.0
2014-07-01 14:10:00,9.82,9.83,9.82,9.82,75600.0,9.349,9.3586,9.349,9.349,75600.0
2014-07-01 14:20:00,9.81,9.82,9.79,9.8,200400.0,9.3395,9.349,9.3205,9.33,200400.0
2014-07-01 14:30:00,9.8,9.81,9.79,9.81,248400.0,9.33,9.3395,9.3205,9.3395,248400.0
2014-07-01 14:40:00,9.81,9.81,9.78,9.79,184800.0,9.3395,9.3395,9.311,9.3205,184800.0
2014-07-01 14:50:00,9.8,9.8,9.79,9.8,66000.0,9.33,9.33,9.3205,9.33,66000.0
2014-07-01 15:00:00,9.8,9.8,9.79,9.8,70800.0,9.33,9.33,9.3205,9.33,70800.0
2014-07-01 15:10:00,9.79,9.81,9.77,9.81,354000.0,9.3205,9.3395,9.3014,9.3395,354000.0
2014-07-01 15:20:00,9.81,9.81,9.79,9.8,237600.0,9.3395,9.3395,9.3205,9.33,237600.0
2014-07-01 15:30:00,9.8,9.81,9.79,9.8,247200.0,9.33,9.3395,9.3205,9.33,247200.0
2014-07-01 15:40:00,9.8,9.81,9.8,9.8,369600.0,9.33,9.3395,9.33,9.33,369600.0
2014-07-01 15:50:00,9.8,9.8,9.76,9.76,1580400.0,9.33,9.33,9.2919,9.2919,1580400.0
2014-07-02 09:30:00,9.76,9.8,9.75,9.79,991200.0,9.2919,9.33,9.2824,9.3205,991200.0
2014-07-02 09:40:00,9.79,9.8,9.78,9.79,411600.0,9.3205,9.33,9.311,9.3205,411600.0
2014-07-02 09:50:00,9.78,9.8,9.76,9.78,262800.0,9.311,9.33,9.2919,9.311,262800.0
2014-07-02 10:00:00,9.78,9.8,9.76,9.76,250800.0,9.311,9.33,9.2919,9.2919,250800.0
2014-07-02 10:10:00,9.77,9.78,9.76,9.78,201600.0,9.3014,9.311,9.2919,9.311,201600.0
2014-07-02 10:20:00,9.78,9.79,9.77,9.78,140400.0,9.311,9.3205,9.3014,9.311,140400.0
2014-07-02 10:30:00,9.79,9.79,9.78,9.79,151200.0,9.3205,9.3205,9.311,9.3205,151200.0
2014-07-02 10:40:00,9.79,9.8,9.79,9.8,174000.0,9.3205,9.33,9.3205,9.33,174000.0
2014-07-02 10:50:00,9.8,9.8,9.79,9.8,78000.0,9.33,9.33,9.3205,9.33,78000.0
2014-07-02 11:00:00,9.8,9.82,9.78,9.78,464400.0,9.33,9.349,9.311,9.311,464400.0
2014-07-02 11:10:00,9.78,9.79,9.77,9.78,153600.0,9.311,9.3205,9.3014,9.311,153600.0
2014-07-02 11:20:00,9.78,9.8,9.78,9.79,218400.0,9.311,9.33,9.311,9.3205,218400.0
2014-07-02 11:30:00,9.79,9.8,9.78,9.8,109200.0,9.3205,9.33,9.311,9.33,109200.0
2014-07-02 11:40:00,9.8,9.8,9.79,9.79,49200.0,9.33,9.33,9.3205,9.3205,49200.0
2014-07-02 11:50:00,9.79,9.79,9.78,9.79,36000.0,9.3205,9.3205,9.311,9.3205,36000.0
2014-07-02 12:00:00,9.78,9.79,9.78,9.78,39600.0,9.311,9.3205,9.311,9.311,39600.0
2014-07-02 12:10:00,9.79,9.8,9.79,9.8,78000.0,9.3205,9.33,9.3205,9.33,78000.0
2014-07-02 12:20:00,9.79,9.8,9.79,9.79,9600.0,9.3205,9.33,9.3205,9.3205,9600.0
2014-07-02 12:30:00,9.79,9.79,9.78,9.78,152400.0,9.3205,9.3205,9.311,9.311,152400.0
2014-07-02 12:40:00,9.79,9.79,9.78,9.78,97200.0,9.3205,9.3205,9.311,9.311,97200.0
2014-07-02 12:50:00,9.79,9.79,9.76,9.79,73200.0,9.3205,9.3205,9.2919,9.3205,73200.0
2014-07-02 13:00:00,9.79,9.79,9.77,9.78,109200.0,9.3205,9.3205,9.3014,9.311,109200.0
2014-07-02 13:10:00,9.78,9.78,9.77,9.77,40800.0,9.311,9.311,9.3014,9.3014,40800.0
2014-07-02 13:20:00,9.78,9.79,9.77,9.78,43200.0,9.311,9.3205,9.3014,9.311,43200.0
2014-07-02 13:30:00,9.79,9.79,9.77,9.77,163200.0,9.3205,9.3205,9.3014,9.3014,163200.0
2014-07-02 13:40:00,9.78,9.78,9.77,9.77,20400.0,9.311,9.311,9.3014,9.3014,20400.0
2014-07-02 13:50:00,9.77,9.78,9.76,9.78,98400.0,9.3014,9.311,9.2919,9.311,98400.0
2014-07-02 14:00:00,9.77,9.78,9.77,9.77,24000.0,9.3014,9.311,9.3014,9.3014,24000.0
2014-07-02 14:10:00,9.77,9.78,9.77,9.77,26400.0,9.3014,9.311,9.3014,9.3014,26400.0
2014-07-02 14:20:00,9.77,9.78,9.77,9.77,24000.0,9.3014,9.311,9.3014,9.3014,24000.0
2014-07-02 14:30:00,9.78,9.79,9.77,9.78,40800.0,9.311,9.3205,9.3014,9.311,40800.0
2014-07-02 14:40:00,9.78,9.78,9.77,9.77,40800.0,9.311,9.311,9.3014,9.3014,40800.0
2014-07-02 14:50:00,9.77,9.77,9.76,9.77,142800.0,9.3014,9.3014,9.2919,9.3014,142800.0
2014-07-02 15:00:00,9.77,9.78,9.77,9.77,87600.0,9.3014,9.311,9.3014,9.3014,87600.0
2014-07-02 15:10:00,9.77,9.78,9.77,9.78,26400.0,9.3014,9.311,9.3014,9.311,26400.0
2014-07-02 15:20:00,9.78,9.78,9.77,9.77,84000.0,9.311,9.311,9.3014,9.3014,84000.0
2014-07-02 15:30:00,9.77,9.78,9.77,9.78,112800.0,9.3014,9.311,9.3014,9.311,112800.0
2014-07-02 15:40:00,9.77,9.78,9.77,9.77,139200.0,9.3014,9.311,9.3014,9.3014,139200.0
2014-07-02 15:50:00,9.78,9.79,9.77,9.79,518400.0,9.311,9.3205,9.3014,9.3205,518400.0
2014-07-03 09:30:00,9.87,9.9,9.85,9.88,883200.0,9.3966,9.4252,9.3776,9.4062,883200.0
2014-07-03 09:40:00,9.88,9.9,9.85,9.86,337200.0,9.4062,9.4252,9.3776,9.3871,337200.0
2014-07-03 09:50:00,9.86,9.88,9.86,9.88,135600.0,9.3871,9.4062,9.3871,9.4062,135600.0
2014-07-03 10:00:00,9.87,9.9,9.86,9.89,192000.0,9.3966,9.4252,9.3871,9.4157,192000.0
2014-07-03 10:10:00,9.89,9.9,9.88,9.88,168000.0,9.4157,9.4252,9.4062,9.4062,168000.0
2014-07-03 10:20:00,9.88,9.88,9.85,9.88,135600.0,9.4062,9.4062,9.3776,9.4062,135600.0
2014-07-03 10:30:00,9.87,9.88,9.87,9.88,34800.0,9.3966,9.4062,9.3966,9.4062,34800.0
2014-07-03 10:40:00,9.88,9.88,9.87,9.88,50400.0,9.4062,9.4062,9.3966,9.4062,50400.0
2014-07-03 10:50:00,9.88,9.89,9.88,9.89,86400.0,9.4062,9.4157,9.4062,9.4157,86400.0
2014-07-03 11:00:00,9.89,9.89,9.88,9.89,222000.0,9.4157,9.4157,9.4062,9.4157,222000.0
2014-07-03 11:10:00,9.89,9.89,9.89,9.89,226800.0,9.4157,9.4157,9.4157,9.4157,226800.0
2014-07-03 11:20:00,9.89,9.91,9.88,9.9,448800.0,9.4157,9.4347,9.4062,9.4252,448800.0
2014-07-03 11:30:00,9.9,9.92,9.9,9.92,206400.0,9.4252,9.4443,9.4252,9.4443,206400.0
2014-07-03 11:40:00,9.92,9.92,9.91,9.91,150000.0,9.4443,9.4443,9.4347,9.4347,150000.0
2014-07-03 11:50:00,9.92,9.92,9.92,9.92,104400.0,9.4443,9.4443,9.4443,9.4443,104400.0
2014-07-03 12:00:00,9.92,9.93,9.92,9.93,196800.0,9.4443,9.4538,9.4443,9.4538,196800.0
2014-07-03 12:10:00,9.93,9.94,9.93,9.94,98400.0,9.4538,9.4633,9.4538,9.4633,98400.0
2014-07-03 12:20:00,9.94,9.94,9.92,9.94,70800.0,9.4633,9.4633,9.4443,9.4633,70800.0
2014-07-03 12:30:00,9.94,9.94,9.93,9.94,87600.0,9.4633,9.4633,9.4538,9.4633,87600.0
2014-07-03 12:40:00,9.94,9.94,9.93,9.93,271200.0,9.4633,9.4633,9.4538,9.4538,271200.0
2014-07-03 12:50:00,9.93,9.94,9.91,9.94,578400.0,9.4538,9.4633,9.4347,9.4633,578400.0
2014-07-07 09:30:00,9.88,9.88,9.85,9.87,720000.0,9.4062,9.4062,9.3776,9.3966,720000.0
2014-07-07 09:40:00,9.86,9.86,9.83,9.85,573600.0,9.3871,9.3871,9.3586,9.3776,573600.0
2014-07-07 09:50:00,9.85,9.86,9.85,9.86,216000.0,9.3776,9.3871,9.3776,9.3871,216000.0
2014-07-07 10:00:00,9.86,9.87,9.84,9.87,218400.0,9.3871,9.3966,9.3681,9.3966,218400.0
2014-07-07 10:10:00,9.87,9.9,9.87,9.89,454800.0,9.3966,9.4252,9.3966,9.4157,454800.0
2014-07-07 10:20:00,9.88,9.89,9.88,9.88,230400.0,9.4062,9.4157,9.4062,9.4062,230400.0
2014-07-07 10:30:00,9.88,9.88,9.86,9.87,188400.0,9.4062,9.4062,9.3871,9.3966,188400.0
2014-07-07 10:40:00,9.87,9.88,9.87,9.87,134400.0,9.3966,9.4062,9.3966,9.3966,134400.0
2014-07-07 10:50:00,9.87,9.87,9.82,9.83,612000.0,9.3966,9.3966,9.349,9.3586,612000.0
2014-07-07 11:00:00,9.82,9.83,9.81,9.81,339600.0,9.349,9.3586,9.3395,9.3395,339600.0
2014-07-07 11:10:00,9.81,9.83,9.81,9.83,177600.0,9.3395,9.3586,9.3395,9.3586,177600.0
2014-07-07 11:20:00,9.82,9.83,9.81,9.82,156000.0,9.349,9.3586,9.3395,9.349,156000.0
2014-07-07 11:30:00,9.81,9.82,9.81,9.82,343200.0,9.3395,9.349,9.3395,9.349,343200.0
2014-07-07 11:40:00,9.82,9.82,9.79,9.8,144000.0,9.349,9.349,9.3205,9.33,144000.0
2014-07-07 11:50:00,9.8,9.81,9.8,9.81,67200.0,9.33,9.3395,9.33,9.3395,67200.0
2014-07-07 12:00:00,9.81,9.84,9.81,9.82,225600.0,9.3395,9.3681,9.3395,9.349,225600.0
2014-07-07 12:10:00,9.82,9.83,9.82,9.82,75600.0,9.349,9.3586,9.349,9.349,75600.0
2014-07-07 12:20:00,9.83,9.83,9.82,9.82,39600.0,9.3586,9.3586,9.349,9.349,39600.0
2014-07-07 12:30:00,9.82,9.82,9.81,9.81,49200.0,9.349,9.349,9.3395,9.3395,49200.0
2014-07-07 12:40:00,9.81,9.82,9.8,9.8,188400.0,9.3395,9.349,9.33,9.33,188400.0
2014-07-07 12:50:00,9.8,9.81,9.79,9.81,80400.0,9.33,9.3395,9.3205,9.3395,80400.0
2014-07-07 13:00:00,9.81,9.81,9.81,9.81,103200.0,9.3395,9.3395,9.3395,9.3395,103200.0
2014-07-07 13:10:00,9.82,9.82,9.81,9.82,78000.0,9.349,9.349,9.3395,9.349,78000.0
2014-07-07 13:20:00,9.82,9.82,9.81,9.81,36000.0,9.349,9.349,9.3395,9.3395,36000.0
2014-07-07 13:30:00,9.81,9.82,9.81,9.82,46800.0,9.3395,9.349,9.3395,9.349,46800.0
2014-07-07 13:40:00,9.82,9.85,9.82,9.85,264000.0,9.349,9.3776,9.349,9.3776,264000.0
2014-07-07 13:50:00,9.85,9.85,9.84,9.84,222000.0,9.3776,9.3776,9.3681,9.3681,222000.0
2014-07-07 14:00:00,9.84,9.84,9.83,9.84,133200.0,9.3681,9.3681,9.3586,9.3681,133200.0
2014-07-07 14:10:00,9.84,9.84,9.83,9.84,86400.0,9.3681,9.3681,9.3586,9.3681,86400.0
2014-07-07 14:20:00,9.83,9.83,9.82,9.83,76800.0,9.3586,9.3586,9.349,9.3586,76800.0
2014-07-07 14:30:00,9.82,9.82,9.78,9.8,508800.0,9.349,9.349,9.311,9.33,508800.0
2014-07-07 14:40:00,9.8,9.81,9.8,9.81,67200.0,9.33,9.3395,9.33,9.3395,67200.0
2014-07-07 14:50:00,9.81,9.82,9.81,9.81,115200.0,9.3395,9.349,9.3395,9.3395,115200.0
2014-07-07 15:00:00,9.81,9.82,9.81,9.81,180000.0,9.3395,9.349,9.3395,9.3395,180000.0
2014-07-07 15:10:00,9.81,9.82,9.8,9.81,240000.0,9.3395,9.349,9.33,9.3395,240000.0
2014-07-07 15:20:00,9.81,9.81,9.81,9.81,39600.0,9.3395,9.3395,9.3395,9.3395,39600.0
2014-07-07 15:30:00,9.81,9.81,9.8,9.81,133200.0,9.3395,9.3395,9.33,9.3395,133200.0
2014-07-07 15:40:00,9.81,9.82,9.8,9.81,372000.0,9.3395,9.349,9.33,9.3395,372000.0
2014-07-07 15:50:00,9.82,9.83,9.82,9.83,704400.0,9.349,9.3586,9.349,9.3586,704400.0
2014-07-08 09:30:00,9.77,9.78,9.7,9.71,1860000.0,9.3014,9.311,9.2348,9.2443,1860000.0
2014-07-08 09:40:00,9.71,9.73,9.69,9.7,759600.0,9.2443,9.2634,9.2253,9.2348,759600.0
2014-07-08 09:50:00,9.7,9.71,9.67,9.71,615600.0,9.2348,9.2443,9.2062,9.2443,615600.0
2014-07-08 10:00:00,9.7,9.7,9.65,9.67,693600.0,9.2348,9.2348,9.1872,9.2062,693600.0
2014-07-08 10:10:00,9.67,9.68,9.66,9.67,264000.0,9.2062,9.2158,9.1967,9.2062,264000.0
2014-07-08 10:20:00,9.67,9.67,9.64,9.66,332400.0,9.2062,9.2062,9.1777,9.1967,332400.0
2014-07-08 10:30:00,9.65,9.65,9.61,9.65,631200.0,9.1872,9.1872,9.1491,9.1872,631200.0
2014-07-08 10:40:00,9.65,9.67,9.64,9.66,274800.0,9.1872,9.2062,9.1777,9.1967,274800.0
2014-07-08 10:50:00,9.67,9.67,9.65,9.66,321600.0,9.2062,9.2062,9.1872,9.1967,321600.0
2014-07-08 11:00:00,9.65,9.65,9.63,9.64,235200.0,9.1872,9.1872,9.1682,9.1777,235200.0
2014-07-08 11:10:00,9.63,9.65,9.62,9.63,397200.0,9.1682,9.1872,9.1586,9.1682,397200.0
2014-07-08 11:20:00,9.62,9.63,9.58,9.59,703200.0,9.1586,9.1682,9.1206,9.1301,703200.0
2014-07-08 11:30:00,9.58,9.63,9.58,9.63,878400.0,9.1206,9.1682,9.1206,9.1682,878400.0
2014-07-08 11:40:00,9.63,9.63,9.6,9.62,122400.0,9.1682,9.1682,9.1396,9.1586,122400.0
2014-07-08 11:50:00,9.62,9.62,9.58,9.61,390000.0,9.1586,9.1586,9.1206,9.1491,390000.0
2014-07-08 12:00:00,9.61,9.62,9.6,9.6,334800.0,9.1491,9.1586,9.1396,9.1396,334800.0
2014-07-08 12:10:00,9.6,9.6,9.57,9.58,622800.0,9.1396,9.1396,9.111,9.1206,622800.0
2014-07-08 12:20:00,9.58,9.6,9.57,9.6,208800.0,9.1206,9.1396,9.111,9.1396,208800.0
2014-07-08 12:30:00,9.6,9.61,9.58,9.58,97200.0,9.1396,9.1491,9.1206,9.1206,97200.0
2014-07-08 12:40:00,9.59,9.61,9.58,9.6,252000.0,9.1301,9.1491,9.1206,9.1396,252000.0
2014-07-08 12:50:00,9.61,9.63,9.61,9.62,166800.0,9.1491,9.1682,9.1491,9.1586,166800.0
2014-07-08 13:00:00,9.62,9.62,9.6,9.61,243600.0,9.1586,9.1586,9.1396,9.1491,243600.0
2014-07-08 13:10:00,9.61,9.65,9.61,9.65,193200.0,9.1491,9.1872,9.1491,9.1872,193200.0
2014-07-08 13:20:00,9.65,9.66,9.65,9.65,118800.0,9.1872,9.1967,9.1872,9.1872,118800.0
2014-07-08 13:30:00,9.66,9.68,9.65,9.67,379200.0,9.1967,9.2158,9.1872,9.2062,379200.0
2014-07-08 13:40:00,9.67,9.69,9.67,9.67,502800.0,9.2062,9.2253,9.2062,9.2062,502800.0
2014-07-08 13:50:00,9.68,9.69,9.67,9.68,87600.0,9.2158,9.2253,9.2062,9.2158,87600.0
2014-07-08 14:00:00,9.67,9.67,9.65,9.65,208800.0,9.2062,9.2062,9.1872,9.1872,208800.0
2014-07-08 14:10:00,9.65,9.67,9.65,9.66,208800.0,9.1872,9.2062,9.1872,9.1967,208800.0
2014-07-08 14:20:00,9.66,9.67,9.65,9.66,79200.0,9.1967,9.2062,9.1872,9.1967,79200.0
2014-07-08 14:30:00,9.66,9.67,9.64,9.65,148800.0,9.1967,9.2062,9.1777,9.1872,148800.0
2014-07-08 14:40:00,9.65,9.67,9.65,9.65,130800.0,9.1872,9.2062,9.1872,9.1872,130800.0
2014-07-08 14:50:00,9.65,9.66,9.64,9.64,258000.0,9.1872,9.1967,9.1777,9.1777,258000.0
2014-07-08 15:00:00,9.64,9.64,9.62,9.63,127200.0,9.1777,9.1777,9.1586,9.1682,127200.0
2014-07-08 15:10:00,9.63,9.65,9.62,9.63,340800.0,9.1682,9.1872,9.1586,9.1682,340800.0
2014-07-08 15:20:00,9.63,9.65,9.63,9.65,250800.0,9.1682,9.1872,9.1682,9.1872,250800.0
2014-07-08 15:30:00,9.63,9.65,9.63,9.65,216000.0,9.1682,9.1872,9.1682,9.1872,216000.0
2014-07-08 15:40:00,9.64,9.65,9.63,9.63,270000.0,9.1777,9.1872,9.1682,9.1682,270000.0
2014-07-08 15:50:00,9.63,9.65,9.63,9.64,777600.0,9.1682,9.1872,9.1682,9.1777,777600.0
2014-07-09 09:30:00,9.71,9.75,9.7,9.73,682800.0,9.2443,9.2824,9.2348,9.2634,682800.0
2014-07-09 09:40:00,9.73,9.73,9.7,9.71,236400.0,9.2634,9.2634,9.2348,9.2443,236400.0
2014-07-09 09:50:00,9.71,9.71,9.67,9.67,504000.0,9.2443,9.2443,9.2062,9.2062,504000.0
2014-07-09 10:00:00,9.67,9.7,9.66,9.68,464400.0,9.2062,9.2348,9.1967,9.2158,464400.0
2014-07-09 10:10:00,9.69,9.69,9.65,9.66,336000.0,9.2253,9.2253,9.1872,9.1967,336000.0
2014-07-09 10:20:00,9.65,9.7,9.65,9.7,278400.0,9.1872,9.2348,9.1872,9.2348,278400.0
2014-07-09 10:30:00,9.7,9.73,9.69,9.73,201600.0,9.2348,9.2634,9.2253,9.2634,201600.0
2014-07-09 10:40:00,9.72,9.75,9.71,9.74,322800.0,9.2538,9.2824,9.2443,9.2729,322800.0
2014-07-09 10:50:00,9.74,9.74,9.72,9.73,103200.0,9.2729,9.2729,9.2538,9.2634,103200.0
2014-07-09 11:00:00,9.72,9.73,9.71,9.71,69600.0,9.2538,9.2634,9.2443,9.2443,69600.0
2014-07-09 11:10:00,9.71,9.71,9.68,9.7,207600.0,9.2443,9.2443,9.2158,9.2348,207600.0
2014-07-09 11:20:00,9.7,9.72,9.7,9.72,102000.0,9.2348,9.2538,9.2348,9.2538,102000.0
2014-07-09 11:30:00,9.71,9.71,9.69,9.7,92400.0,9.2443,9.2443,9.2253,9.2348,92400.0
2014-07-09 11:40:00,9.7,9.7,9.69,9.69,72000.0,9.2348,9.2348,9.2253,9.2253,72000.0
2014-07-09 11:50:00,9.69,9.7,9.69,9.7,30000.0,9.2253,9.2348,9.2253,9.2348,30000.0
2014-07-09 12:00:00,9.7,9.71,9.7,9.71,16800.0,9.2348,9.2443,9.2348,9.2443,16800.0
2014-07-09 12:10:00,9.71,9.71,9.69,9.69,70800.0,9.2443,9.2443,9.2253,9.2253,70800.0
2014-07-09 12:20:00,9.69,9.7,9.69,9.7,25200.0,9.2253,9.2348,9.2253,9.2348,25200.0
2014-07-09 12:30:00,9.71,9.71,9.69,9.71,63600.0,9.2443,9.2443,9.2253,9.2443,63600.0
2014-07-09 12:40:00,9.71,9.71,9.7,9.71,52800.0,9.2443,9.2443,9.2348,9.2443,52800.0
2014-07-09 12:50:00,9.7,9.72,9.7,9.72,43200.0,9.2348,9.2538,9.2348,9.2538,43200.0
2014-07-09 13:00:00,9.71,9.72,9.71,9.71,62400.0,9.2443,9.2538,9.2443,9.2443,62400.0
2014-07-09 13:10:00,9.72,9.73,9.72,9.72,64800.0,9.2538,9.2634,9.2538,9.2538,64800.0
2014-07-09 13:20:00,9.72,9.72,9.71,9.71,51600.0,9.2538,9.2538,9.2443,9.2443,51600.0
2014-07-09 13:30:00,9.72,9.72,9.71,9.72,30000.0,9.2538,9.2538,9.2443,9.2538,30000.0
2014-07-09 13:40:00,9.73,9.73,9.72,9.72,46800.0,9.2634,9.2634,9.2538,9.2538,46800.0
2014-07-09 13:50:00,9.73,9.73,9.72,9.72,196800.0,9.2634,9.2634,9.2538,9.2538,196800.0
2014-07-09 14:00:00,9.72,9.72,9.67,9.69,690000.0,9.2538,9.2538,9.2062,9.2253,690000.0
2014-07-09 14:10:00,9.69,9.77,9.68,9.76,661200.0,9.2253,9.3014,9.2158,9.2919,661200.0
2014-07-09 14:20:00,9.76,9.78,9.75,9.76,379200.0,9.2919,9.311,9.2824,9.2919,379200.0
2014-07-09 14:30:00,9.76,9.76,9.74,9.75,320400.0,9.2919,9.2919,9.2729,9.2824,320400.0
2014-07-09 14:40:00,9.75,9.76,9.74,9.75,76800.0,9.2824,9.2919,9.2729,9.2824,76800.0
2014-07-09 14:50:00,9.76,9.77,9.75,9.76,124800.0,9.2919,9.3014,9.2824,9.2919,124800.0
2014-07-09 15:00:00,9.76,9.77,9.75,9.77,100800.0,9.2919,9.3014,9.2824,9.3014,100800.0
2014-07-09 15:10:00,9.77,9.79,9.76,9.76,262800.0,9.3014,9.3205,9.2919,9.2919,262800.0
2014-07-09 15:20:00,9.77,9.77,9.75,9.77,212400.0,9.3014,9.3014,9.2824,9.3014,212400.0
2014-07-09 15:30:00,9.76,9.78,9.75,9.78,117600.0,9.2919,9.311,9.2824,9.311,117600.0
2014-07-09 15:40:00,9.78,9.79,9.76,9.76,249600.0,9.311,9.3205,9.2919,9.2919,249600.0
2014-07-09 15:50:00,9.76,9.77,9.75,9.77,464400.0,9.2919,9.3014,9.2824,9.3014,464400.0
2014-07-10 09:30:00,9.48,9.54,9.46,9.53,1736400.0,9.0254,9.0825,9.0063,9.073,1736400.0
2014-07-10 09:40:00,9.53,9.53,9.48,9.49,372000.0,9.073,9.073,9.0254,9.0349,372000.0
2014-07-10 09:50:00,9.48,9.53,9.47,9.51,666000.0,9.0254,9.073,9.0158,9.0539,666000.0
2014-07-10 10:00:00,9.51,9.56,9.51,9.55,751200.0,9.0539,9.1015,9.0539,9.092,751200.0
2014-07-10 10:10:00,9.55,9.56,9.53,9.55,430800.0,9.092,9.1015,9.073,9.092,430800.0
2014-07-10 10:20:00,9.55,9.58,9.55,9.58,555600.0,9.092,9.1206,9.092,9.1206,555600.0
2014-07-10 10:30:00,9.58,9.58,9.55,9.55,318000.0,9.1206,9.1206,9.092,9.092,318000.0
2014-07-10 10:40:00,9.56,9.6,9.55,9.6,235200.0,9.1015,9.1396,9.092,9.1396,235200.0
2014-07-10 10:50:00,9.6,9.62,9.59,9.62,442800.0,9.1396,9.1586,9.1301,9.1586,442800.0
2014-07-10 11:00:00,9.62,9.64,9.62,9.63,508800.0,9.1586,9.1777,9.1586,9.1682,508800.0
2014-07-10 11:10:00,9.63,9.63,9.61,9.62,162000.0,9.1682,9.1682,9.1491,9.1586,162000.0
2014-07-10 11:20:00,9.62,9.63,9.6,9.61,121200.0,9.1586,9.1682,9.1396,9.1491,121200.0
2014-07-10 11:30:00,9.6,9.63,9.6,9.62,108000.0,9.1396,9.1682,9.1396,9.1586,108000.0
2014-07-10 11:40:00,9.62,9.62,9.59,9.6,108000.0,9.1586,9.1586,9.1301,9.1396,108000.0
2014-07-10 11:50:00,9.6,9.62,9.6,9.62,138000.0,9.1396,9.1586,9.1396,9.1586,138000.0
2014-07-10 12:00:00,9.62,9.62,9.61,9.62,141600.0,9.1586,9.1586,9.1491,9.1586,141600.0
2014-07-10 12:10:00,9.62,9.64,9.62,9.63,135600.0,9.1586,9.1777,9.1586,9.1682,135600.0
2014-07-10 12:20:00,9.63,9.67,9.63,9.66,258000.0,9.1682,9.2062,9.1682,9.1967,258000.0
2014-07-10 12:30:00,9.67,9.67,9.65,9.66,176400.0,9.2062,9.2062,9.1872,9.1967,176400.0
2014-07-10 12:40:00,9.66,9.66,9.65,9.65,62400.0,9.1967,9.1967,9.1872,9.1872,62400.0
2014-07-10 12:50:00,9.64,9.64,9.63,9.64,117600.0,9.1777,9.1777,9.1682,9.1777,117600.0
2014-07-10 13:00:00,9.65,9.65,9.64,9.65,111600.0,9.1872,9.1872,9.1777,9.1872,111600.0
2014-07-10 13:10:00,9.65,9.65,9.65,9.65,37200.0,9.1872,9.1872,9.1872,9.1872,37200.0
2014-07-10 13:20:00,9.65,9.7,9.65,9.7,313200.0,9.1872,9.2348,9.1872,9.2348,313200.0
2014-07-10 13:30:00,9.7,9.72,9.69,9.72,109200.0,9.2348,9.2538,9.2253,9.2538,109200.0
2014-07-10 13:40:00,9.72,9.73,9.69,9.69,171600.0,9.2538,9.2634,9.2253,9.2253,171600.0
2014-07-10 13:50:00,9.7,9.7,9.68,9.68,610800.0,9.2348,9.2348,9.2158,9.2158,610800.0
2014-07-10 14:00:00,9.69,9.7,9.69,9.7,130800.0,9.2253,9.2348,9.2253,9.2348,130800.0
2014-07-10 14:10:00,9.69,9.7,9.67,9.68,110400.0,9.2253,9.2348,9.2062,9.2158,110400.0
2014-07-10 14:20:00,9.68,9.7,9.68,9.7,122400.0,9.2158,9.2348,9.2158,9.2348,122400.0
2014-07-10 14:30:00,9.7,9.7,9.65,9.66,230400.0,9.2348,9.2348,9.1872,9.1967,230400.0
2014-07-10 14:40:00,9.66,9.67,9.63,9.64,381600.0,9.1967,9.2062,9.1682,9.1777,381600.0
2014-07-10 14:50:00,9.65,9.66,9.63,9.63,256800.0,9.1872,9.1967,9.1682,9.1682,256800.0
2014-07-10 15:00:00,9.63,9.63,9.61,9.62,260400.0,9.1682,9.1682,9.1491,9.1586,260400.0
2014-07-10 15:10:00,9.62,9.63,9.62,9.63,164400.0,9.1586,9.1682,9.1586,9.1682,164400.0
2014-07-10 15:20:00,9.62,9.66,9.62,9.66,432000.0,9.1586,9.1967,9.1586,9.1967,432000.0
2014-07-10 15:30:00,9.65,9.66,9.65,9.66,184800.0,9.1872,9.1967,9.1872,9.1967,184800.0
2014-07-10 15:40:00,9.66,9.68,9.65,9.65,396000.0,9.1967,9.2158,9.1872,9.1872,396000.0
2014-07-10 15:50:00,9.65,9.65,9.64,9.65,393600.0,9.1872,9.1872,9.1777,9.1872,393600.0
2014-07-11 09:30:00,9.64,9.67,9.59,9.61,1110000.0,9.1777,9.2062,9.1301,9.1491,1110000.0
2014-07-11 09:40:00,9.6,9.61,9.57,9.58,541200.0,9.1396,9.1491,9.111,9.1206,541200.0
2014-07-11 09:50:00,9.58,9.62,9.58,9.61,387600.0,9.1206,9.1586,9.1206,9.1491,387600.0
2014-07-11 10:00:00,9.61,9.62,9.59,9.61,170400.0,9.1491,9.1586,9.1301,9.1491,170400.0
2014-07-11 10:10:00,9.62,9.66,9.6,9.66,327600.0,9.1586,9.1967,9.1396,9.1967,327600.0
2014-07-11 10:20:00,9.67,9.67,9.64,9.64,192000.0,9.2062,9.2062,9.1777,9.1777,192000.0
2014-07-11 10:30:00,9.65,9.65,9.61,9.62,135600.0,9.1872,9.1872,9.1491,9.1586,135600.0
2014-07-11 10:40:00,9.61,9.64,9.6,9.64,109200.0,9.1491,9.1777,9.1396,9.1777,109200.0
2014-07-11 10:50:00,9.64,9.64,9.62,9.62,43200.0,9.1777,9.1777,9.1586,9.1586,43200.0
2014-07-11 11:00:00,9.62,9.62,9.61,9.62,38400.0,9.1586,9.1586,9.1491,9.1586,38400.0
2014-07-11 11:10:00,9.62,9.63,9.61,9.62,62400.0,9.1586,9.1682,9.1491,9.1586,62400.0
2014-07-11 11:20:00,9.61,9.61,9.59,9.6,175200.0,9.1491,9.1491,9.1301,9.1396,175200.0
2014-07-11 11:30:00,9.62,9.64,9.62,9.63,256800.0,9.1586,9.1777,9.1586,9.1682,256800.0
2014-07-11 11:40:00,9.63,9.63,9.61,9.61,111600.0,9.1682,9.1682,9.1491,9.1491,111600.0
2014-07-11 11:50:00,9.61,9.61,9.6,9.61,85200.0,9.1491,9.1491,9.1396,9.1491,85200.0
2014-07-11 12:00:00,9.61,9.62,9.6,9.61,76800.0,9.1491,9.1586,9.1396,9.1491,76800.0
2014-07-11 12:10:00,9.62,9.62,9.61,9.62,33600.0,9.1586,9.1586,9.1491,9.1586,33600.0
2014-07-11 12:20:00,9.61,9.61,9.6,9.61,40800.0,9.1491,9.1491,9.1396,9.1491,40800.0
2014-07-11 12:30:00,9.6,9.61,9.6,9.61,8400.0,9.1396,9.1491,9.1396,9.1491,8400.0
2014-07-11 12:40:00,9.61,9.62,9.61,9.61,16800.0,9.1491,9.1586,9.1491,9.1491,16800.0
2014-07-11 12:50:00,9.61,9.63,9.6,9.62,52800.0,9.1491,9.1682,9.1396,9.1586,52800.0
2014-07-11 13:00:00,9.63,9.65,9.63,9.64,112800.0,9.1682,9.1872,9.1682,9.1777,112800.0
2014-07-11 13:10:00,9.64,9.65,9.64,9.65,153600.0,9.1777,9.1872,9.1777,9.1872,153600.0
2014-07-11 13:20:00,9.65,9.66,9.65,9.66,129600.0,9.1872,9.1967,9.1872,9.1967,129600.0
2014-07-11 13:30:00,9.66,9.66,9.65,9.65,140400.0,9.1967,9.1967,9.1872,9.1872,140400.0
2014-07-11 13:40:00,9.64,9.66,9.64,9.65,452400.0,9.1777,9.1967,9.1777,9.1872,452400.0
2014-07-11 13:50:00,9.65,9.65,9.65,9.65,48000.0,9.1872,9.1872,9.1872,9.1872,48000.0
2014-07-11 14:00:00,9.65,9.67,9.65,9.67,130800.0,9.1872,9.2062,9.1872,9.2062,130800.0
2014-07-11 14:10:00,9.67,9.67,9.66,9.67,180000.0,9.2062,9.2062,9.1967,9.2062,180000.0
2014-07-11 14:20:00,9.67,9.68,9.67,9.68,406800.0,9.2062,9.2158,9.2062,9.2158,406800.0
2014-07-11 14:30:00,9.68,9.69,9.68,9.69,177600.0,9.2158,9.2253,9.2158,9.2253,177600.0
2014-07-11 14:40:00,9.68,9.69,9.68,9.68,165600.0,9.2158,9.2253,9.2158,9.2158,165600.0
2014-07-11 14:50:00,9.68,9.68,9.67,9.67,169200.0,9.2158,9.2158,9.2062,9.2062,169200.0
2014-07-11 15:00:00,9.67,9.68,9.66,9.68,166800.0,9.2062,9.2158,9.1967,9.2158,166800.0
2014-07-11 15:10:00,9.68,9.68,9.67,9.68,160800.0,9.2158,9.2158,9.2062,9.2158,160800.0
2014-07-11 15:20:00,9.68,9.7,9.68,9.69,213600.0,9.2158,9.2348,9.2158,9.2253,213600.0
2014-07-11 15:30:00,9.7,9.71,9.69,9.71,358800.0,9.2348,9.2443,9.2253,9.2443,358800.0
2014-07-11 15:40:00,9.71,9.71,9.68,9.69,262800.0,9.2443,9.2443,9.2158,9.2253,262800.0
2014-07-11 15:50:00,9.69,9.69,9.68,9.69,1012800.0,9.2253,9.2253,9.2158,9.2253,1012800.0
2014-07-14 09:30:00,9.84,9.85,9.8,9.83,1558800.0,9.3681,9.3776,9.33,9.3586,1558800.0
2014-07-14 09:40:00,9.83,9.86,9.83,9.85,670800.0,9.3586,9.3871,9.3586,9.3776,670800.0
2014-07-14 09:50:00,9.85,9.85,9.82,9.83,314400.0,9.3776,9.3776,9.349,9.3586,314400.0
2014-07-14 10:00:00,9.83,9.85,9.83,9.83,91200.0,9.3586,9.3776,9.3586,9.3586,91200.0
2014-07-14 10:10:00,9.83,9.85,9.83,9.83,181200.0,9.3586,9.3776,9.3586,9.3586,181200.0
2014-07-14 10:20:00,9.83,9.84,9.83,9.83,128400.0,9.3586,9.3681,9.3586,9.3586,128400.0
2014-07-14 10:30:00,9.84,9.85,9.84,9.84,68400.0,9.3681,9.3776,9.3681,9.3681,68400.0
2014-07-14 10:40:00,9.84,9.86,9.84,9.85,194400.0,9.3681,9.3871,9.3681,9.3776,194400.0
2014-07-14 10:50:00,9.85,9.87,9.85,9.86,216000.0,9.3776,9.3966,9.3776,9.3871,216000.0
2014-07-14 11:00:00,9.86,9.87,9.86,9.87,159600.0,9.3871,9.3966,9.3871,9.3966,159600.0
2014-07-14 11:10:00,9.87,9.87,9.86,9.86,116400.0,9.3966,9.3966,9.3871,9.3871,116400.0
2014-07-14 11:20:00,9.86,9.87,9.86,9.87,73200.0,9.3871,9.3966,9.3871,9.3966,73200.0
2014-07-14 11:30:00,9.87,9.87,9.85,9.85,103200.0,9.3966,9.3966,9.3776,9.3776,103200.0
2014-07-14 11:40:00,9.85,9.86,9.85,9.86,58800.0,9.3776,9.3871,9.3776,9.3871,58800.0
2014-07-14 11:50:00,9.85,9.86,9.85,9.85,34800.0,9.3776,9.3871,9.3776,9.3776,34800.0
2014-07-14 12:00:00,9.85,9.86,9.85,9.86,108000.0,9.3776,9.3871,9.3776,9.3871,108000.0
2014-07-14 12:10:00,9.86,9.86,9.85,9.86,82800.0,9.3871,9.3871,9.3776,9.3871,82800.0
2014-07-14 12:20:00,9.85,9.86,9.85,9.85,66000.0,9.3776,9.3871,9.3776,9.3776,66000.0
2014-07-14 12:30:00,9.85,9.86,9.85,9.85,79200.0,9.3776,9.3871,9.3776,9.3776,79200.0
2014-07-14 12:40:00,9.86,9.86,9.84,9.84,105600.0,9.3871,9.3871,9.3681,9.3681,105600.0
2014-07-14 12:50:00,9.84,9.84,9.82,9.83,295200.0,9.3681,9.3681,9.349,9.3586,295200.0
2014-07-14 13:00:00,9.83,9.84,9.83,9.84,70800.0,9.3586,9.3681,9.3586,9.3681,70800.0
2014-07-14 13:10:00,9.84,9.84,9.83,9.83,111600.0,9.3681,9.3681,9.3586,9.3586,111600.0
2014-07-14 13:20:00,9.83,9.84,9.83,9.84,68400.0,9.3586,9.3681,9.3586,9.3681,68400.0
2014-07-14 13:30:00,9.84,9.85,9.84,9.84,30000.0,9.3681,9.3776,9.3681,9.3681,30000.0
2014-07-14 13:40:00,9.84,9.85,9.84,9.85,140400.0,9.3681,9.3776,9.3681,9.3776,140400.0
2014-07-14 13:50:00,9.84,9.85,9.84,9.85,43200.0,9.3681,9.3776,9.3681,9.3776,43200.0
2014-07-14 14:00:00,9.85,9.85,9.84,9.84,154800.0,9.3776,9.3776,9.3681,9.3681,154800.0
2014-07-14 14:10:00,9.84,9.84,9.83,9.84,104400.0,9.3681,9.3681,9.3586,9.3681,104400.0
2014-07-14 14:20:00,9.84,9.84,9.84,9.84,9600.0,9.3681,9.3681,9.3681,9.3681,9600.0
2014-07-14 14:30:00,9.83,9.84,9.83,9.84,121200.0,9.3586,9.3681,9.3586,9.3681,121200.0
2014-07-14 14:40:00,9.84,9.85,9.84,9.84,31200.0,9.3681,9.3776,9.3681,9.3681,31200.0
2014-07-14 14:50:00,9.84,9.85,9.84,9.85,38400.0,9.3681,9.3776,9.3681,9.3776,38400.0
2014-07-14 15:00:00,9.85,9.85,9.84,9.84,61200.0,9.3776,9.3776,9.3681,9.3681,61200.0
2014-07-14 15:10:00,9.84,9.85,9.82,9.83,208800.0,9.3681,9.3776,9.349,9.3586,208800.0
2014-07-14 15:20:00,9.83,9.83,9.82,9.83,72000.0,9.3586,9.3586,9.349,9.3586,72000.0
2014-07-14 15:30:00,9.82,9.84,9.82,9.83,180000.0,9.349,9.3681,9.349,9.3586,180000.0
2014-07-14 15:40:00,9.83,9.84,9.82,9.83,253200.0,9.3586,9.3681,9.349,9.3586,253200.0
2014-07-14 15:50:00,9.83,9.83,9.82,9.83,525600.0,9.3586,9.3586,9.349,9.3586,525600.0
2014-07-15 09:30:00,9.86,9.89,9.86,9.88,625200.0,9.3871,9.4157,9.3871,9.4062,625200.0
2014-07-15 09:40:00,9.88,9.91,9.88,9.89,1432800.0,9.4062,9.4347,9.4062,9.4157,1432800.0
2014-07-15 09:50:00,9.89,9.9,9.84,9.85,600000.0,9.4157,9.4252,9.3681,9.3776,600000.0
2014-07-15 10:00:00,9.86,9.89,9.85,9.87,420000.0,9.3871,9.4157,9.3776,9.3966,420000.0
2014-07-15 10:10:00,9.88,9.89,9.8,9.83,573600.0,9.4062,9.4157,9.33,9.3586,573600.0
2014-07-15 10:20:00,9.83,9.84,9.82,9.82,261600.0,9.3586,9.3681,9.349,9.349,261600.0
2014-07-15 10:30:00,9.83,9.84,9.78,9.78,254400.0,9.3586,9.3681,9.311,9.311,254400.0
2014-07-15 10:40:00,9.78,9.78,9.72,9.72,783600.0,9.311,9.311,9.2538,9.2538,783600.0
2014-07-15 10:50:00,9.71,9.77,9.71,9.76,538800.0,9.2443,9.3014,9.2443,9.2919,538800.0
2014-07-15 11:00:00,9.75,9.75,9.74,9.75,232800.0,9.2824,9.2824,9.2729,9.2824,232800.0
2014-07-15 11:10:00,9.76,9.8,9.76,9.8,306000.0,9.2919,9.33,9.2919,9.33,306000.0
2014-07-15 11:20:00,9.8,9.8,9.77,9.77,130800.0,9.33,9.33,9.3014,9.3014,130800.0
2014-07-15 11:30:00,9.77,9.77,9.74,9.75,255600.0,9.3014,9.3014,9.2729,9.2824,255600.0
2014-07-15 11:40:00,9.75,9.75,9.72,9.73,200400.0,9.2824,9.2824,9.2538,9.2634,200400.0
2014-07-15 11:50:00,9.73,9.74,9.67,9.67,296400.0,9.2634,9.2729,9.2062,9.2062,296400.0
2014-07-15 12:00:00,9.67,9.7,9.65,9.68,478800.0,9.2062,9.2348,9.1872,9.2158,478800.0
2014-07-15 12:10:00,9.69,9.71,9.68,9.7,170400.0,9.2253,9.2443,9.2158,9.2348,170400.0
2014-07-15 12:20:00,9.7,9.73,9.69,9.72,169200.0,9.2348,9.2634,9.2253,9.2538,169200.0
2014-07-15 12:30:00,9.72,9.76,9.72,9.76,152400.0,9.2538,9.2919,9.2538,9.2919,152400.0
2014-07-15 12:40:00,9.75,9.76,9.75,9.76,157200.0,9.2824,9.2919,9.2824,9.2919,157200.0
2014-07-15 12:50:00,9.76,9.76,9.73,9.73,163200.0,9.2919,9.2919,9.2634,9.2634,163200.0
2014-07-15 13:00:00,9.74,9.75,9.73,9.75,82800.0,9.2729,9.2824,9.2634,9.2824,82800.0
2014-07-15 13:10:00,9.75,9.8,9.75,9.8,361200.0,9.2824,9.33,9.2824,9.33,361200.0
2014-07-15 13:20:00,9.8,9.8,9.77,9.78,145200.0,9.33,9.33,9.3014,9.311,145200.0
2014-07-15 13:30:00,9.78,9.8,9.77,9.77,115200.0,9.311,9.33,9.3014,9.3014,115200.0
2014-07-15 13:40:00,9.78,9.79,9.77,9.78,99600.0,9.311,9.3205,9.3014,9.311,99600.0
2014-07-15 13:50:00,9.79,9.8,9.77,9.77,172800.0,9.3205,9.33,9.3014,9.3014,172800.0
2014-07-15 14:00:00,9.78,9.79,9.76,9.78,184800.0,9.311,9.3205,9.2919,9.311,184800.0
2014-07-15 14:10:00,9.78,9.81,9.78,9.81,278400.0,9.311,9.3395,9.311,9.3395,278400.0
2014-07-15 14:20:00,9.81,9.82,9.8,9.81,172800.0,9.3395,9.349,9.33,9.3395,172800.0
2014-07-15 14:30:00,9.81,9.81,9.79,9.79,70800.0,9.3395,9.3395,9.3205,9.3205,70800.0
2014-07-15 14:40:00,9.79,9.8,9.79,9.79,43200.0,9.3205,9.33,9.3205,9.3205,43200.0
2014-07-15 14:50:00,9.8,9.81,9.79,9.81,80400.0,9.33,9.3395,9.3205,9.3395,80400.0
2014-07-15 15:00:00,9.8,9.81,9.77,9.77,349200.0,9.33,9.3395,9.3014,9.3014,349200.0
2014-07-15 15:10:00,9.76,9.79,9.76,9.78,325200.0,9.2919,9.3205,9.2919,9.311,325200.0
2014-07-15 15:20:00,9.78,9.78,9.77,9.78,220800.0,9.311,9.311,9.3014,9.311,220800.0
2014-07-15 15:30:00,9.78,9.78,9.77,9.77,158400.0,9.311,9.311,9.3014,9.3014,158400.0
2014-07-15 15:40:00,9.77,9.78,9.77,9.77,223200.0,9.3014,9.311,9.3014,9.3014,223200.0
2014-07-15 15:50:00,9.77,9.79,9.77,9.78,678000.0,9.3014,9.3205,9.3014,9.311,678000.0
2014-07-16 09:30:00,9.91,9.93,9.89,9.9,1579200.0,9.4347,9.4538,9.4157,9.4252,1579200.0
2014-07-16 09:40:00,9.9,9.91,9.87,9.88,480000.0,9.4252,9.4347,9.3966,9.4062,480000.0
2014-07-16 09:50:00,9.88,9.89,9.85,9.88,381600.0,9.4062,9.4157,9.3776,9.4062,381600.0
2014-07-16 10:00:00,9.88,9.9,9.88,9.89,540000.0,9.4062,9.4252,9.4062,9.4157,540000.0
2014-07-16 10:10:00,9.89,9.9,9.87,9.88,115200.0,9.4157,9.4252,9.3966,9.4062,115200.0
2014-07-16 10:20:00,9.88,9.88,9.86,9.87,283200.0,9.4062,9.4062,9.3871,9.3966,283200.0
2014-07-16 10:30:00,9.86,9.87,9.86,9.86,118800.0,9.3871,9.3966,9.3871,9.3871,118800.0
2014-07-16 10:40:00,9.86,9.87,9.83,9.83,199200.0,9.3871,9.3966,9.3586,9.3586,199200.0
2014-07-16 10:50:00,9.83,9.84,9.82,9.83,303600.0,9.3586,9.3681,9.349,9.3586,303600.0
2014-07-16 11:00:00,9.83,9.86,9.83,9.85,255600.0,9.3586,9.3871,9.3586,9.3776,255600.0
2014-07-16 11:10:00,9.85,9.86,9.85,9.85,112800.0,9.3776,9.3871,9.3776,9.3776,112800.0
2014-07-16 11:20:00,9.86,9.86,9.84,9.85,70800.0,9.3871,9.3871,9.3681,9.3776,70800.0
2014-07-16 11:30:00,9.85,9.85,9.81,9.81,230400.0,9.3776,9.3776,9.3395,9.3395,230400.0
2014-07-16 11:40:00,9.81,9.83,9.81,9.82,158400.0,9.3395,9.3586,9.3395,9.349,158400.0
2014-07-16 11:50:00,9.82,9.84,9.82,9.84,156000.0,9.349,9.3681,9.349,9.3681,156000.0
2014-07-16 12:00:00,9.83,9.87,9.83,9.86,254400.0,9.3586,9.3966,9.3586,9.3871,254400.0
2014-07-16 12:10:00,9.86,9.88,9.86,9.88,279600.0,9.3871,9.4062,9.3871,9.4062,279600.0
2014-07-16 12:20:00,9.88,9.88,9.88,9.88,123600.0,9.4062,9.4062,9.4062,9.4062,123600.0
2014-07-16 12:30:00,9.88,9.9,9.88,9.88,141600.0,9.4062,9.4252,9.4062,9.4062,141600.0
2014-07-16 12:40:00,9.88,9.88,9.88,9.88,67200.0,9.4062,9.4062,9.4062,9.4062,67200.0
2014-07-16 12:50:00,9.88,9.88,9.88,9.88,200400.0,9.4062,9.4062,9.4062,9.4062,200400.0
2014-07-16 13:00:00,9.88,9.89,9.88,9.88,140400.0,9.4062,9.4157,9.4062,9.4062,140400.0
2014-07-16 13:10:00,9.88,9.89,9.88,9.88,43200.0,9.4062,9.4157,9.4062,9.4062,43200.0
2014-07-16 13:20:00,9.88,9.89,9.88,9.89,177600.0,9.4062,9.4157,9.4062,9.4157,177600.0
2014-07-16 13:30:00,9.89,9.9,9.88,9.88,79200.0,9.4157,9.4252,9.4062,9.4062,79200.0
2014-07-16 13:40:00,9.88,9.9,9.88,9.89,102000.0,9.4062,9.4252,9.4062,9.4157,102000.0
2014-07-16 13:50:00,9.89,9.9,9.89,9.9,122400.0,9.4157,9.4252,9.4157,9.4252,122400.0
2014-07-16 14:00:00,9.9,9.91,9.89,9.91,158400.0,9.4252,9.4347,9.4157,9.4347,158400.0
2014-07-16 14:10:00,9.9,9.91,9.9,9.91,72000.0,9.4252,9.4347,9.4252,9.4347,72000.0
2014-07-16 14:20:00,9.91,9.91,9.9,9.91,212400.0,9.4347,9.4347,9.4252,9.4347,212400.0
2014-07-16 14:30:00,9.91,9.91,9.89,9.89,81600.0,9.4347,9.4347,9.4157,9.4157,81600.0
2014-07-16 14:40:00,9.89,9.89,9.89,9.89,129600.0,9.4157,9.4157,9.4157,9.4157,129600.0
2014-07-16 14:50:00,9.89,9.89,9.88,9.88,193200.0,9.4157,9.4157,9.4062,9.4062,193200.0
2014-07-16 15:00:00,9.88,9.89,9.88,9.89,98400.0,9.4062,9.4157,9.4062,9.4157,98400.0
2014-07-16 15:10:00,9.89,9.89,9.88,9.88,60000.0,9.4157,9.4157,9.4062,9.4062,60000.0
2014-07-16 15:20:00,9.88,9.9,9.88,9.9,163200.0,9.4062,9.4252,9.4062,9.4252,163200.0
2014-07-16 15:30:00,9.9,9.9,9.89,9.9,175200.0,9.4252,9.4252,9.4157,9.4252,175200.0
2014-07-16 15:40:00,9.9,9.9,9.88,9.88,231600.0,9.4252,9.4252,9.4062,9.4062,231600.0
2014-07-16 15:50:00,9.88,9.9,9.88,9.89,820800.0,9.4062,9.4252,9.4062,9.4157,820800.0
2014-07-17 09:30:00,9.79,9.84,9.79,9.84,691200.0,9.3205,9.3681,9.3205,9.3681,691200.0
2014-07-17 09:40:00,9.84,9.86,9.83,9.84,442800.0,9.3681,9.3871,9.3586,9.3681,442800.0
2014-07-17 09:50:00,9.83,9.88,9.83,9.88,272400.0,9.3586,9.4062,9.3586,9.4062,272400.0
2014-07-17 10:00:00,9.88,9.89,9.86,9.86,375600.0,9.4062,9.4157,9.3871,9.3871,375600.0
2014-07-17 10:10:00,9.85,9.87,9.85,9.86,120000.0,9.3776,9.3966,9.3776,9.3871,120000.0
2014-07-17 10:20:00,9.87,9.9,9.87,9.9,530400.0,9.3966,9.4252,9.3966,9.4252,530400.0
2014-07-17 10:30:00,9.9,9.91,9.88,9.88,135600.0,9.4252,9.4347,9.4062,9.4062,135600.0
2014-07-17 10:40:00,9.88,9.89,9.87,9.87,116400.0,9.4062,9.4157,9.3966,9.3966,116400.0
2014-07-17 10:50:00,9.87,9.88,9.86,9.86,126000.0,9.3966,9.4062,9.3871,9.3871,126000.0
2014-07-17 11:00:00,9.86,9.86,9.83,9.83,288000.0,9.3871,9.3871,9.3586,9.3586,288000.0
2014-07-17 11:10:00,9.82,9.82,9.75,9.79,452400.0,9.349,9.349,9.2824,9.3205,452400.0
2014-07-17 11:20:00,9.78,9.79,9.72,9.73,717600.0,9.311,9.3205,9.2538,9.2634,717600.0
2014-07-17 11:30:00,9.73,9.78,9.7,9.76,841200.0,9.2634,9.311,9.2348,9.2919,841200.0
2014-07-17 11:40:00,9.76,9.77,9.73,9.76,254400.0,9.2919,9.3014,9.2634,9.2919,254400.0
2014-07-17 11:50:00,9.76,9.77,9.72,9.72,397200.0,9.2919,9.3014,9.2538,9.2538,397200.0
2014-07-17 12:00:00,9.73,9.73,9.66,9.7,1077600.0,9.2634,9.2634,9.1967,9.2348,1077600.0
2014-07-17 12:10:00,9.7,9.73,9.7,9.73,313200.0,9.2348,9.2634,9.2348,9.2634,313200.0
2014-07-17 12:20:00,9.72,9.73,9.7,9.73,292800.0,9.2538,9.2634,9.2348,9.2634,292800.0
2014-07-17 12:30:00,9.73,9.77,9.72,9.76,486000.0,9.2634,9.3014,9.2538,9.2919,486000.0
2014-07-17 12:40:00,9.76,9.76,9.74,9.74,159600.0,9.2919,9.2919,9.2729,9.2729,159600.0
2014-07-17 12:50:00,9.74,9.76,9.73,9.76,201600.0,9.2729,9.2919,9.2634,9.2919,201600.0
2014-07-17 13:00:00,9.76,9.79,9.76,9.78,250800.0,9.2919,9.3205,9.2919,9.311,250800.0
2014-07-17 13:10:00,9.79,9.82,9.79,9.8,406800.0,9.3205,9.349,9.3205,9.33,406800.0
2014-07-17 13:20:00,9.8,9.8,9.77,9.78,304800.0,9.33,9.33,9.3014,9.311,304800.0
2014-07-17 13:30:00,9.78,9.79,9.74,9.74,344400.0,9.311,9.3205,9.2729,9.2729,344400.0
2014-07-17 13:40:00,9.74,9.75,9.72,9.74,306000.0,9.2729,9.2824,9.2538,9.2729,306000.0
2014-07-17 13:50:00,9.75,9.76,9.72,9.74,318000.0,9.2824,9.2919,9.2538,9.2729,318000.0
2014-07-17 14:00:00,9.73,9.73,9.69,9.7,417600.0,9.2634,9.2634,9.2253,9.2348,417600.0
2014-07-17 14:10:00,9.7,9.74,9.7,9.72,484800.0,9.2348,9.2729,9.2348,9.2538,484800.0
2014-07-17 14:20:00,9.72,9.72,9.68,9.69,278400.0,9.2538,9.2538,9.2158,9.2253,278400.0
2014-07-17 14:30:00,9.69,9.72,9.69,9.72,492000.0,9.2253,9.2538,9.2253,9.2538,492000.0
2014-07-17 14:40:00,9.72,9.73,9.69,9.69,351600.0,9.2538,9.2634,9.2253,9.2253,351600.0
2014-07-17 14:50:00,9.69,9.71,9.68,9.7,238800.0,9.2253,9.2443,9.2158,9.2348,238800.0
2014-07-17 15:00:00,9.69,9.69,9.65,9.66,633600.0,9.2253,9.2253,9.1872,9.1967,633600.0
2014-07-17 15:10:00,9.66,9.67,9.58,9.59,889200.0,9.1967,9.2062,9.1206,9.1301,889200.0
2014-07-17 15:20:00,9.59,9.62,9.58,9.59,757200.0,9.1301,9.1586,9.1206,9.1301,757200.0
2014-07-17 15:30:00,9.58,9.6,9.55,9.57,1015200.0,9.1206,9.1396,9.092,9.111,1015200.0
2014-07-17 15:40:00,9.57,9.57,9.51,9.57,1185600.0,9.111,9.111,9.0539,9.111,1185600.0
2014-07-17 15:50:00,9.56,9.57,9.54,9.55,1983600.0,9.1015,9.111,9.0825,9.092,1983600.0
2014-07-18 09:30:00,9.65,9.68,9.63,9.67,846000.0,9.1872,9.2158,9.1682,9.2062,846000.0
2014-07-18 09:40:00,9.66,9.66,9.63,9.63,256800.0,9.1967,9.1967,9.1682,9.1682,256800.0
2014-07-18 09:50:00,9.64,9.67,9.63,9.66,364800.0,9.1777,9.2062,9.1682,9.1967,364800.0
2014-07-18 10:00:00,9.66,9.67,9.64,9.66,280800.0,9.1967,9.2062,9.1777,9.1967,280800.0
2014-07-18 10:10:00,9.66,9.68,9.63,9.65,469200.0,9.1967,9.2158,9.1682,9.1872,469200.0
2014-07-18 10:20:00,9.65,9.67,9.65,9.67,128400.0,9.1872,9.2062,9.1872,9.2062,128400.0
2014-07-18 10:30:00,9.68,9.69,9.67,9.67,199200.0,9.2158,9.2253,9.2062,9.2062,199200.0
2014-07-18 10:40:00,9.67,9.68,9.66,9.68,141600.0,9.2062,9.2158,9.1967,9.2158,141600.0
2014-07-18 10:50:00,9.67,9.73,9.67,9.72,450000.0,9.2062,9.2634,9.2062,9.2538,450000.0
2014-07-18 11:00:00,9.73,9.73,9.72,9.72,154800.0,9.2634,9.2634,9.2538,9.2538,154800.0
2014-07-18 11:10:00,9.72,9.74,9.72,9.73,324000.0,9.2538,9.2729,9.2538,9.2634,324000.0
2014-07-18 11:20:00,9.73,9.74,9.72,9.72,140400.0,9.2634,9.2729,9.2538,9.2538,140400.0
2014-07-18 11:30:00,9.73,9.77,9.72,9.77,410400.0,9.2634,9.3014,9.2538,9.3014,410400.0
2014-07-18 11:40:00,9.77,9.78,9.76,9.78,230400.0,9.3014,9.311,9.2919,9.311,230400.0
2014-07-18 11:50:00,9.78,9.78,9.75,9.76,220800.0,9.311,9.311,9.2824,9.2919,220800.0
2014-07-18 12:00:00,9.76,9.77,9.76,9.77,72000.0,9.2919,9.3014,9.2919,9.3014,72000.0
2014-07-18 12:10:00,9.77,9.78,9.77,9.78,114000.0,9.3014,9.311,9.3014,9.311,114000.0
2014-07-18 12:20:00,9.78,9.8,9.78,9.8,272400.0,9.311,9.33,9.311,9.33,272400.0
2014-07-18 12:30:00,9.8,9.8,9.79,9.8,84000.0,9.33,9.33,9.3205,9.33,84000.0
2014-07-18 12:40:00,9.8,9.8,9.79,9.79,96000.0,9.33,9.33,9.3205,9.3205,96000.0
2014-07-18 12:50:00,9.79,9.79,9.79,9.79,42000.0,9.3205,9.3205,9.3205,9.3205,42000.0
2014-07-18 13:00:00,9.78,9.78,9.76,9.77,205200.0,9.311,9.311,9.2919,9.3014,205200.0
2014-07-18 13:10:00,9.76,9.77,9.75,9.76,98400.0,9.2919,9.3014,9.2824,9.2919,98400.0
2014-07-18 13:20:00,9.76,9.77,9.76,9.77,122400.0,9.2919,9.3014,9.2919,9.3014,122400.0
2014-07-18 13:30:00,9.75,9.77,9.75,9.77,52800.0,9.2824,9.3014,9.2824,9.3014,52800.0
2014-07-18 13:40:00,9.77,9.78,9.77,9.78,93600.0,9.3014,9.311,9.3014,9.311,93600.0
2014-07-18 13:50:00,9.77,9.79,9.77,9.79,61200.0,9.3014,9.3205,9.3014,9.3205,61200.0
2014-07-18 14:00:00,9.79,9.79,9.77,9.78,76800.0,9.3205,9.3205,9.3014,9.311,76800.0
2014-07-18 14:10:00,9.78,9.81,9.78,9.8,98400.0,9.311,9.3395,9.311,9.33,98400.0
2014-07-18 14:20:00,9.8,9.83,9.8,9.83,685200.0,9.33,9.3586,9.33,9.3586,685200.0
2014-07-18 14:30:00,9.83,9.84,9.82,9.83,314400.0,9.3586,9.3681,9.349,9.3586,314400.0
2014-07-18 14:40:00,9.83,9.83,9.82,9.83,112800.0,9.3586,9.3586,9.349,9.3586,112800.0
2014-07-18 14:50:00,9.82,9.83,9.82,9.82,252000.0,9.349,9.3586,9.349,9.349,252000.0
2014-07-18 15:00:00,9.82,9.85,9.82,9.85,260400.0,9.349,9.3776,9.349,9.3776,260400.0
2014-07-18 15:10:00,9.85,9.86,9.84,9.86,146400.0,9.3776,9.3871,9.3681,9.3871,146400.0
2014-07-18 15:20:00,9.86,9.87,9.84,9.84,241200.0,9.3871,9.3966,9.3681,9.3681,241200.0
2014-07-18 15:30:00,9.84,9.85,9.83,9.83,120000.0,9.3681,9.3776,9.3586,9.3586,120000.0
2014-07-18 15:40:00,9.83,9.83,9.82,9.82,256800.0,9.3586,9.3586,9.349,9.349,256800.0
2014-07-18 15:50:00,9.82,9.84,9.82,9.84,985200.0,9.349,9.3681,9.349,9.3681,985200.0
2014-07-21 09:30:00,9.75,9.76,9.71,9.73,642000.0,9.2824,9.2919,9.2443,9.2634,642000.0
2014-07-21 09:40:00,9.72,9.75,9.71,9.74,298800.0,9.2538,9.2824,9.2443,9.2729,298800.0
2014-07-21 09:50:00,9.75,9.78,9.74,9.76,339600.0,9.2824,9.311,9.2729,9.2919,339600.0
2014-07-21 10:00:00,9.76,9.76,9.73,9.73,247200.0,9.2919,9.2919,9.2634,9.2634,247200.0
2014-07-21 10:10:00,9.73,9.74,9.7,9.72,687600.0,9.2634,9.2729,9.2348,9.2538,687600.0
2014-07-21 10:20:00,9.72,9.74,9.71,9.73,180000.0,9.2538,9.2729,9.2443,9.2634,180000.0
2014-07-21 10:30:00,9.73,9.73,9.68,9.68,273600.0,9.2634,9.2634,9.2158,9.2158,273600.0
2014-07-21 10:40:00,9.67,9.68,9.65,9.67,526800.0,9.2062,9.2158,9.1872,9.2062,526800.0
2014-07-21 10:50:00,9.67,9.69,9.67,9.67,190800.0,9.2062,9.2253,9.2062,9.2062,190800.0
2014-07-21 11:00:00,9.67,9.69,9.65,9.69,234000.0,9.2062,9.2253,9.1872,9.2253,234000.0
2014-07-21 11:10:00,9.68,9.69,9.67,9.69,116400.0,9.2158,9.2253,9.2062,9.2253,116400.0
2014-07-21 11:20:00,9.69,9.72,9.68,9.72,272400.0,9.2253,9.2538,9.2158,9.2538,272400.0
2014-07-21 11:30:00,9.72,9.72,9.7,9.71,147600.0,9.2538,9.2538,9.2348,9.2443,147600.0
2014-07-21 11:40:00,9.71,9.72,9.68,9.69,139200.0,9.2443,9.2538,9.2158,9.2253,139200.0
2014-07-21 11:50:00,9.7,9.74,9.7,9.73,141600.0,9.2348,9.2729,9.2348,9.2634,141600.0
2014-07-21 12:00:00,9.74,9.74,9.71,9.72,172800.0,9.2729,9.2729,9.2443,9.2538,172800.0
2014-07-21 12:10:00,9.72,9.73,9.72,9.72,106800.0,9.2538,9.2634,9.2538,9.2538,106800.0
2014-07-21 12:20:00,9.72,9.72,9.71,9.71,81600.0,9.2538,9.2538,9.2443,9.2443,81600.0
2014-07-21 12:30:00,9.71,9.73,9.71,9.73,51600.0,9.2443,9.2634,9.2443,9.2634,51600.0
2014-07-21 12:40:00,9.73,9.73,9.71,9.72,85200.0,9.2634,9.2634,9.2443,9.2538,85200.0
2014-07-21 12:50:00,9.72,9.72,9.72,9.72,31200.0,9.2538,9.2538,9.2538,9.2538,31200.0
2014-07-21 13:00:00,9.72,9.74,9.72,9.74,109200.0,9.2538,9.2729,9.2538,9.2729,109200.0
2014-07-21 13:10:00,9.74,9.76,9.74,9.76,180000.0,9.2729,9.2919,9.2729,9.2919,180000.0
2014-07-21 13:20:00,9.76,9.78,9.75,9.78,339600.0,9.2919,9.311,9.2824,9.311,339600.0
2014-07-21 13:30:00,9.77,9.78,9.76,9.77,210000.0,9.3014,9.311,9.2919,9.3014,210000.0
2014-07-21 13:40:00,9.77,9.8,9.77,9.8,217200.0,9.3014,9.33,9.3014,9.33,217200.0
2014-07-21 13:50:00,9.8,9.8,9.78,9.79,337200.0,9.33,9.33,9.311,9.3205,337200.0
2014-07-21 14:00:00,9.79,9.8,9.79,9.8,283200.0,9.3205,9.33,9.3205,9.33,283200.0
2014-07-21 14:10:00,9.8,9.8,9.78,9.78,128400.0,9.33,9.33,9.311,9.311,128400.0
2014-07-21 14:20:00,9.78,9.78,9.77,9.78,70800.0,9.311,9.311,9.3014,9.311,70800.0
2014-07-21 14:30:00,9.78,9.78,9.76,9.78,139200.0,9.311,9.311,9.2919,9.311,139200.0
2014-07-21 14:40:00,9.78,9.79,9.78,9.78,190800.0,9.311,9.3205,9.311,9.311,190800.0
2014-07-21 14:50:00,9.79,9.8,9.79,9.8,170400.0,9.3205,9.33,9.3205,9.33,170400.0
2014-07-21 15:00:00,9.8,9.8,9.78,9.79,138000.0,9.33,9.33,9.311,9.3205,138000.0
2014-07-21 15:10:00,9.79,9.8,9.78,9.79,176400.0,9.3205,9.33,9.311,9.3205,176400.0
2014-07-21 15:20:00,9.79,9.81,9.79,9.81,180000.0,9.3205,9.3395,9.3205,9.3395,180000.0
2014-07-21 15:30:00,9.8,9.81,9.79,9.79,259200.0,9.33,9.3395,9.3205,9.3205,259200.0
2014-07-21 15:40:00,9.79,9.8,9.78,9.78,244800.0,9.3205,9.33,9.311,9.311,244800.0
2014-07-21 15:50:00,9.78,9.79,9.77,9.78,763200.0,9.311,9.3205,9.3014,9.311,763200.0
2014-07-22 09:30:00,9.89,9.91,9.88,9.9,669600.0,9.4157,9.4347,9.4062,9.4252,669600.0
2014-07-22 09:40:00,9.9,9.9,9.86,9.89,441600.0,9.4252,9.4252,9.3871,9.4157,441600.0
2014-07-22 09:50:00,9.9,9.91,9.89,9.89,440400.0,9.4252,9.4347,9.4157,9.4157,440400.0
2014-07-22 10:00:00,9.9,9.94,9.9,9.93,540000.0,9.4252,9.4633,9.4252,9.4538,540000.0
2014-07-22 10:10:00,9.94,9.95,9.92,9.92,457200.0,9.4633,9.4728,9.4443,9.4443,457200.0
2014-07-22 10:20:00,9.92,9.93,9.92,9.92,198000.0,9.4443,9.4538,9.4443,9.4443,198000.0
2014-07-22 10:30:00,9.93,9.94,9.9,9.92,273600.0,9.4538,9.4633,9.4252,9.4443,273600.0
2014-07-22 10:40:00,9.91,9.93,9.91,9.93,117600.0,9.4347,9.4538,9.4347,9.4538,117600.0
2014-07-22 10:50:00,9.93,9.94,9.92,9.94,96000.0,9.4538,9.4633,9.4443,9.4633,96000.0
2014-07-22 11:00:00,9.94,9.96,9.93,9.95,532800.0,9.4633,9.4823,9.4538,9.4728,532800.0
2014-07-22 11:10:00,9.95,9.95,9.94,9.94,207600.0,9.4728,9.4728,9.4633,9.4633,207600.0
2014-07-22 11:20:00,9.94,9.95,9.93,9.93,106800.0,9.4633,9.4728,9.4538,9.4538,106800.0
2014-07-22 11:30:00,9.93,9.94,9.93,9.93,80400.0,9.4538,9.4633,9.4538,9.4538,80400.0
2014-07-22 11:40:00,9.93,9.94,9.93,9.93,146400.0,9.4538,9.4633,9.4538,9.4538,146400.0
2014-07-22 11:50:00,9.94,9.94,9.94,9.94,61200.0,9.4633,9.4633,9.4633,9.4633,61200.0
2014-07-22 12:00:00,9.94,9.95,9.94,9.94,54000.0,9.4633,9.4728,9.4633,9.4633,54000.0
2014-07-22 12:10:00,9.95,9.95,9.94,9.95,45600.0,9.4728,9.4728,9.4633,9.4728,45600.0
2014-07-22 12:20:00,9.95,9.95,9.94,9.95,115200.0,9.4728,9.4728,9.4633,9.4728,115200.0
2014-07-22 12:30:00,9.95,9.96,9.95,9.96,247200.0,9.4728,9.4823,9.4728,9.4823,247200.0
2014-07-22 12:40:00,9.95,9.95,9.94,9.94,99600.0,9.4728,9.4728,9.4633,9.4633,99600.0
2014-07-22 12:50:00,9.94,9.94,9.93,9.93,87600.0,9.4633,9.4633,9.4538,9.4538,87600.0
2014-07-22 13:00:00,9.93,9.94,9.93,9.94,72000.0,9.4538,9.4633,9.4538,9.4633,72000.0
2014-07-22 13:10:00,9.94,9.95,9.94,9.95,70800.0,9.4633,9.4728,9.4633,9.4728,70800.0
2014-07-22 13:20:00,9.95,9.95,9.94,9.94,82800.0,9.4728,9.4728,9.4633,9.4633,82800.0
2014-07-22 13:30:00,9.94,9.94,9.93,9.93,63600.0,9.4633,9.4633,9.4538,9.4538,63600.0
2014-07-22 13:40:00,9.93,9.94,9.92,9.94,150000.0,9.4538,9.4633,9.4443,9.4633,150000.0
2014-07-22 13:50:00,9.94,9.94,9.93,9.94,90000.0,9.4633,9.4633,9.4538,9.4633,90000.0
2014-07-22 14:00:00,9.94,9.95,9.93,9.95,90000.0,9.4633,9.4728,9.4538,9.4728,90000.0
2014-07-22 14:10:00,9.95,9.95,9.94,9.94,108000.0,9.4728,9.4728,9.4633,9.4633,108000.0
2014-07-22 14:20:00,9.94,9.95,9.94,9.94,87600.0,9.4633,9.4728,9.4633,9.4633,87600.0
2014-07-22 14:30:00,9.94,9.94,9.93,9.93,116400.0,9.4633,9.4633,9.4538,9.4538,116400.0
2014-07-22 14:40:00,9.93,9.93,9.89,9.9,250800.0,9.4538,9.4538,9.4157,9.4252,250800.0
2014-07-22 14:50:00,9.89,9.91,9.88,9.91,224400.0,9.4157,9.4347,9.4062,9.4347,224400.0
2014-07-22 15:00:00,9.9,9.92,9.9,9.92,402000.0,9.4252,9.4443,9.4252,9.4443,402000.0
2014-07-22 15:10:00,9.92,9.92,9.92,9.92,255600.0,9.4443,9.4443,9.4443,9.4443,255600.0
2014-07-22 15:20:00,9.92,9.92,9.91,9.92,202800.0,9.4443,9.4443,9.4347,9.4443,202800.0
2014-07-22 15:30:00,9.93,9.94,9.93,9.93,313200.0,9.4538,9.4633,9.4538,9.4538,313200.0
2014-07-22 15:40:00,9.93,9.94,9.92,9.93,278400.0,9.4538,9.4633,9.4443,9.4538,278400.0
2014-07-22 15:50:00,9.93,9.93,9.91,9.91,1435200.0,9.4538,9.4538,9.4347,9.4347,1435200.0
2014-07-23 09:30:00,9.95,9.97,9.93,9.94,1111200.0,9.4728,9.4919,9.4538,9.4633,1111200.0
2014-07-23 09:40:00,9.94,9.95,9.9,9.93,579600.0,9.4633,9.4728,9.4252,9.4538,579600.0
2014-07-23 09:50:00,9.92,9.95,9.92,9.92,201600.0,9.4443,9.4728,9.4443,9.4443,201600.0
2014-07-23 10:00:00,9.93,9.93,9.91,9.93,252000.0,9.4538,9.4538,9.4347,9.4538,252000.0
2014-07-23 10:10:00,9.93,9.96,9.93,9.95,152400.0,9.4538,9.4823,9.4538,9.4728,152400.0
2014-07-23 10:20:00,9.95,9.97,9.94,9.97,253200.0,9.4728,9.4919,9.4633,9.4919,253200.0
2014-07-23 10:30:00,9.97,10.0,9.97,10.0,1214400.0,9.4919,9.5204,9.4919,9.5204,1214400.0
2014-07-23 10:40:00,10.0,10.01,9.99,10.0,223200.0,9.5204,9.5299,9.5109,9.5204,223200.0
2014-07-23 10:50:00,9.99,10.0,9.98,9.98,321600.0,9.5109,9.5204,9.5014,9.5014,321600.0
2014-07-23 11:00:00,9.99,10.0,9.98,9.99,212400.0,9.5109,9.5204,9.5014,9.5109,212400.0
2014-07-23 11:10:00,9.99,10.0,9.98,9.99,134400.0,9.5109,9.5204,9.5014,9.5109,134400.0
2014-07-23 11:20:00,9.99,9.99,9.98,9.98,166800.0,9.5109,9.5109,9.5014,9.5014,166800.0
2014-07-23 11:30:00,9.99,10.0,9.99,9.99,97200.0,9.5109,9.5204,9.5109,9.5109,97200.0
2014-07-23 11:40:00,9.99,9.99,9.98,9.99,54000.0,9.5109,9.5109,9.5014,9.5109,54000.0
2014-07-23 11:50:00,9.99,10.0,9.99,9.99,50400.0,9.5109,9.5204,9.5109,9.5109,50400.0
2014-07-23 12:00:00,9.99,9.99,9.98,9.98,99600.0,9.5109,9.5109,9.5014,9.5014,99600.0
2014-07-23 12:10:00,9.99,9.99,9.98,9.98,24000.0,9.5109,9.5109,9.5014,9.5014,24000.0
2014-07-23 12:20:00,9.98,9.98,9.97,9.97,117600.0,9.5014,9.5014,9.4919,9.4919,117600.0
2014-07-23 12:30:00,9.97,9.97,9.94,9.94,240000.0,9.4919,9.4919,9.4633,9.4633,240000.0
2014-07-23 12:40:00,9.94,9.96,9.94,9.94,166800.0,9.4633,9.4823,9.4633,9.4633,166800.0
2014-07-23 12:50:00,9.94,9.96,9.94,9.95,128400.0,9.4633,9.4823,9.4633,9.4728,128400.0
2014-07-23 13:00:00,9.96,9.96,9.95,9.95,55200.0,9.4823,9.4823,9.4728,9.4728,55200.0
2014-07-23 13:10:00,9.95,9.96,9.95,9.96,44400.0,9.4728,9.4823,9.4728,9.4823,44400.0
2014-07-23 13:20:00,9.96,9.96,9.96,9.96,64800.0,9.4823,9.4823,9.4823,9.4823,64800.0
2014-07-23 13:30:00,9.96,9.97,9.96,9.97,110400.0,9.4823,9.4919,9.4823,9.4919,110400.0
2014-07-23 13:40:00,9.97,9.99,9.97,9.99,363600.0,9.4919,9.5109,9.4919,9.5109,363600.0
2014-07-23 13:50:00,9.99,9.99,9.99,9.99,9600.0,9.5109,9.5109,9.5109,9.5109,9600.0
2014-07-23 14:00:00,9.99,9.99,9.98,9.98,58800.0,9.5109,9.5109,9.5014,9.5014,58800.0
2014-07-23 14:10:00,9.99,10.0,9.98,9.98,156000.0,9.5109,9.5204,9.5014,9.5014,156000.0
2014-07-23 14:20:00,9.98,9.99,9.98,9.98,67200.0,9.5014,9.5109,9.5014,9.5014,67200.0
2014-07-23 14:30:00,9.98,9.99,9.98,9.99,33600.0,9.5014,9.5109,9.5014,9.5109,33600.0
2014-07-23 14:40:00,9.99,9.99,9.98,9.98,31200.0,9.5109,9.5109,9.5014,9.5014,31200.0
2014-07-23 14:50:00,9.98,9.98,9.97,9.98,73200.0,9.5014,9.5014,9.4919,9.5014,73200.0
2014-07-23 15:00:00,9.98,9.98,9.98,9.98,110400.0,9.5014,9.5014,9.5014,9.5014,110400.0
2014-07-23 15:10:00,9.98,9.99,9.98,9.99,82800.0,9.5014,9.5109,9.5014,9.5109,82800.0
2014-07-23 15:20:00,9.99,10.0,9.99,10.0,81600.0,9.5109,9.5204,9.5109,9.5204,81600.0
2014-07-23 15:30:00,9.99,9.99,9.99,9.99,135600.0,9.5109,9.5109,9.5109,9.5109,135600.0
2014-07-23 15:40:00,9.99,9.99,9.99,9.99,146400.0,9.5109,9.5109,9.5109,9.5109,146400.0
2014-07-23 15:50:00,9.99,9.99,9.97,9.98,312000.0,9.5109,9.5109,9.4919,9.5014,312000.0
2014-07-24 09:30:00,10.01,10.02,9.98,9.99,546000.0,9.5299,9.5395,9.5014,9.5109,546000.0
2014-07-24 09:40:00,9.99,10.02,9.98,10.02,428400.0,9.5109,9.5395,9.5014,9.5395,428400.0
2014-07-24 09:50:00,10.02,10.02,9.97,9.98,564000.0,9.5395,9.5395,9.4919,9.5014,564000.0
2014-07-24 10:00:00,9.98,9.99,9.95,9.98,542400.0,9.5014,9.5109,9.4728,9.5014,542400.0
2014-07-24 10:10:00,9.98,9.99,9.96,9.98,162000.0,9.5014,9.5109,9.4823,9.5014,162000.0
2014-07-24 10:20:00,9.97,10.0,9.96,9.99,94800.0,9.4919,9.5204,9.4823,9.5109,94800.0
2014-07-24 10:30:00,9.99,10.0,9.98,9.98,118800.0,9.5109,9.5204,9.5014,9.5014,118800.0
2014-07-24 10:40:00,9.98,10.0,9.98,10.0,159600.0,9.5014,9.5204,9.5014,9.5204,159600.0
2014-07-24 10:50:00,9.99,9.99,9.99,9.99,88800.0,9.5109,9.5109,9.5109,9.5109,88800.0
2014-07-24 11:00:00,9.99,10.01,9.99,10.01,140400.0,9.5109,9.5299,9.5109,9.5299,140400.0
2014-07-24 11:10:00,10.01,10.02,10.01,10.02,435600.0,9.5299,9.5395,9.5299,9.5395,435600.0
2014-07-24 11:20:00,10.02,10.03,10.02,10.03,220800.0,9.5395,9.549,9.5395,9.549,220800.0
2014-07-24 11:30:00,10.03,10.04,10.02,10.02,276000.0,9.549,9.5585,9.5395,9.5395,276000.0
2014-07-24 11:40:00,10.02,10.03,10.02,10.02,87600.0,9.5395,9.549,9.5395,9.5395,87600.0
2014-07-24 11:50:00,10.03,10.03,10.03,10.03,87600.0,9.549,9.549,9.549,9.549,87600.0
2014-07-24 12:00:00,10.03,10.03,10.03,10.03,43200.0,9.549,9.549,9.549,9.549,43200.0
2014-07-24 12:10:00,10.03,10.03,10.02,10.02,43200.0,9.549,9.549,9.5395,9.5395,43200.0
2014-07-24 12:20:00,10.03,10.03,10.01,10.02,58800.0,9.549,9.549,9.5299,9.5395,58800.0
2014-07-24 12:30:00,10.02,10.02,10.01,10.01,55200.0,9.5395,9.5395,9.5299,9.5299,55200.0
2014-07-24 12:40:00,10.01,10.01,10.01,10.01,10800.0,9.5299,9.5299,9.5299,9.5299,10800.0
2014-07-24 12:50:00,10.01,10.01,10.01,10.01,44400.0,9.5299,9.5299,9.5299,9.5299,44400.0
2014-07-24 13:00:00,10.0,10.01,9.97,9.97,139200.0,9.5204,9.5299,9.4919,9.4919,139200.0
2014-07-24 13:10:00,9.98,9.98,9.97,9.98,112800.0,9.5014,9.5014,9.4919,9.5014,112800.0
2014-07-24 13:20:00,9.99,10.0,9.98,10.0,132000.0,9.5109,9.5204,9.5014,9.5204,132000.0
2014-07-24 13:30:00,10.01,10.01,9.99,10.0,166800.0,9.5299,9.5299,9.5109,9.5204,166800.0
2014-07-24 13:40:00,10.0,10.0,9.99,9.99,81600.0,9.5204,9.5204,9.5109,9.5109,81600.0
2014-07-24 13:50:00,10.0,10.02,10.0,10.02,69600.0,9.5204,9.5395,9.5204,9.5395,69600.0
2014-07-24 14:00:00,10.02,10.02,10.01,10.02,72000.0,9.5395,9.5395,9.5299,9.5395,72000.0
2014-07-24 14:10:00,10.02,10.02,10.01,10.02,57600.0,9.5395,9.5395,9.5299,9.5395,57600.0
2014-07-24 14:20:00,10.02,10.02,10.01,10.01,127200.0,9.5395,9.5395,9.5299,9.5299,127200.0
2014-07-24 14:30:00,10.01,10.01,9.98,9.98,320400.0,9.5299,9.5299,9.5014,9.5014,320400.0
2014-07-24 14:40:00,9.98,9.99,9.97,9.98,214800.0,9.5014,9.5109,9.4919,9.5014,214800.0
2014-07-24 14:50:00,9.98,9.99,9.96,9.96,260400.0,9.5014,9.5109,9.4823,9.4823,260400.0
2014-07-24 15:00:00,9.96,9.97,9.95,9.96,201600.0,9.4823,9.4919,9.4728,9.4823,201600.0
2014-07-24 15:10:00,9.96,9.98,9.96,9.98,147600.0,9.4823,9.5014,9.4823,9.5014,147600.0
2014-07-24 15:20:00,9.97,9.98,9.97,9.97,120000.0,9.4919,9.5014,9.4919,9.4919,120000.0
2014-07-24 15:30:00,9.97,10.0,9.97,9.99,168000.0,9.4919,9.5204,9.4919,9.5109,168000.0
2014-07-24 15:40:00,9.99,10.01,9.99,10.0,135600.0,9.5109,9.5299,9.5109,9.5204,135600.0
2014-07-24 15:50:00,10.0,10.0,9.98,9.98,475200.0,9.5204,9.5204,9.5014,9.5014,475200.0
2014-07-25 09:30:00,9.9,9.9,9.84,9.88,992400.0,9.4252,9.4252,9.3681,9.4062,992400.0
2014-07-25 09:40:00,9.88,9.89,9.87,9.87,274800.0,9.4062,9.4157,9.3966,9.3966,274800.0
2014-07-25 09:50:00,9.87,9.91,9.87,9.9,326400.0,9.3966,9.4347,9.3966,9.4252,326400.0
2014-07-25 10:00:00,9.9,9.9,9.87,9.88,122400.0,9.4252,9.4252,9.3966,9.4062,122400.0
2014-07-25 10:10:00,9.87,9.9,9.87,9.89,177600.0,9.3966,9.4252,9.3966,9.4157,177600.0
2014-07-25 10:20:00,9.89,9.92,9.89,9.9,126000.0,9.4157,9.4443,9.4157,9.4252,126000.0
2014-07-25 10:30:00,9.91,9.91,9.89,9.9,64800.0,9.4347,9.4347,9.4157,9.4252,64800.0
2014-07-25 10:40:00,9.9,9.9,9.89,9.9,64800.0,9.4252,9.4252,9.4157,9.4252,64800.0
2014-07-25 10:50:00,9.9,9.9,9.85,9.85,260400.0,9.4252,9.4252,9.3776,9.3776,260400.0
2014-07-25 11:00:00,9.86,9.86,9.81,9.83,478800.0,9.3871,9.3871,9.3395,9.3586,478800.0
2014-07-25 11:10:00,9.83,9.83,9.81,9.82,236400.0,9.3586,9.3586,9.3395,9.349,236400.0
2014-07-25 11:20:00,9.82,9.82,9.78,9.81,456000.0,9.349,9.349,9.311,9.3395,456000.0
2014-07-25 11:30:00,9.81,9.83,9.81,9.82,211200.0,9.3395,9.3586,9.3395,9.349,211200.0
2014-07-25 11:40:00,9.82,9.84,9.82,9.83,87600.0,9.349,9.3681,9.349,9.3586,87600.0
2014-07-25 11:50:00,9.83,9.84,9.83,9.83,112800.0,9.3586,9.3681,9.3586,9.3586,112800.0
2014-07-25 12:00:00,9.84,9.86,9.83,9.86,138000.0,9.3681,9.3871,9.3586,9.3871,138000.0
2014-07-25 12:10:00,9.86,9.86,9.85,9.85,91200.0,9.3871,9.3871,9.3776,9.3776,91200.0
2014-07-25 12:20:00,9.86,9.86,9.84,9.84,56400.0,9.3871,9.3871,9.3681,9.3681,56400.0
2014-07-25 12:30:00,9.84,9.85,9.84,9.84,128400.0,9.3681,9.3776,9.3681,9.3681,128400.0
2014-07-25 12:40:00,9.85,9.87,9.85,9.87,128400.0,9.3776,9.3966,9.3776,9.3966,128400.0
2014-07-25 12:50:00,9.86,9.86,9.86,9.86,152400.0,9.3871,9.3871,9.3871,9.3871,152400.0
2014-07-25 13:00:00,9.86,9.86,9.84,9.85,248400.0,9.3871,9.3871,9.3681,9.3776,248400.0
2014-07-25 13:10:00,9.85,9.85,9.83,9.84,112800.0,9.3776,9.3776,9.3586,9.3681,112800.0
2014-07-25 13:20:00,9.84,9.84,9.83,9.84,126000.0,9.3681,9.3681,9.3586,9.3681,126000.0
2014-07-25 13:30:00,9.84,9.84,9.81,9.82,254400.0,9.3681,9.3681,9.3395,9.349,254400.0
2014-07-25 13:40:00,9.82,9.83,9.82,9.83,132000.0,9.349,9.3586,9.349,9.3586,132000.0
2014-07-25 13:50:00,9.83,9.83,9.81,9.81,98400.0,9.3586,9.3586,9.3395,9.3395,98400.0
2014-07-25 14:00:00,9.81,9.83,9.8,9.83,260400.0,9.3395,9.3586,9.33,9.3586,260400.0
2014-07-25 14:10:00,9.83,9.84,9.82,9.84,300000.0,9.3586,9.3681,9.349,9.3681,300000.0
2014-07-25 14:20:00,9.83,9.85,9.83,9.85,90000.0,9.3586,9.3776,9.3586,9.3776,90000.0
2014-07-25 14:30:00,9.85,9.86,9.83,9.84,40800.0,9.3776,9.3871,9.3586,9.3681,40800.0
2014-07-25 14:40:00,9.84,9.86,9.84,9.86,128400.0,9.3681,9.3871,9.3681,9.3871,128400.0
2014-07-25 14:50:00,9.85,9.85,9.83,9.84,268800.0,9.3776,9.3776,9.3586,9.3681,268800.0
2014-07-25 15:00:00,9.84,9.84,9.82,9.83,70800.0,9.3681,9.3681,9.349,9.3586,70800.0
2014-07-25 15:10:00,9.84,9.84,9.82,9.83,158400.0,9.3681,9.3681,9.349,9.3586,158400.0
2014-07-25 15:20:00,9.83,9.84,9.82,9.82,92400.0,9.3586,9.3681,9.349,9.349,92400.0
2014-07-25 15:30:00,9.82,9.82,9.8,9.81,153600.0,9.349,9.349,9.33,9.3395,153600.0
2014-07-25 15:40:00,9.81,9.84,9.81,9.83,310800.0,9.3395,9.3681,9.3395,9.3586,310800.0
2014-07-25 15:50:00,9.83,9.84,9.83,9.84,577200.0,9.3586,9.3681,9.3586,9.3681,577200.0
2014-07-28 09:30:00,9.84,9.85,9.81,9.83,476400.0,9.3681,9.3776,9.3395,9.3586,476400.0
2014-07-28 09:40:00,9.82,9.82,9.73,9.74,661200.0,9.349,9.349,9.2634,9.2729,661200.0
2014-07-28 09:50:00,9.74,9.76,9.72,9.76,481200.0,9.2729,9.2919,9.2538,9.2919,481200.0
2014-07-28 10:00:00,9.76,9.76,9.7,9.7,694800.0,9.2919,9.2919,9.2348,9.2348,694800.0
2014-07-28 10:10:00,9.7,9.72,9.68,9.69,396000.0,9.2348,9.2538,9.2158,9.2253,396000.0
2014-07-28 10:20:00,9.69,9.72,9.67,9.7,702000.0,9.2253,9.2538,9.2062,9.2348,702000.0
2014-07-28 10:30:00,9.7,9.71,9.68,9.71,340800.0,9.2348,9.2443,9.2158,9.2443,340800.0
2014-07-28 10:40:00,9.71,9.74,9.7,9.73,261600.0,9.2443,9.2729,9.2348,9.2634,261600.0
2014-07-28 10:50:00,9.74,9.74,9.71,9.72,338400.0,9.2729,9.2729,9.2443,9.2538,338400.0
2014-07-28 11:00:00,9.71,9.74,9.71,9.74,554400.0,9.2443,9.2729,9.2443,9.2729,554400.0
2014-07-28 11:10:00,9.74,9.76,9.74,9.75,259200.0,9.2729,9.2919,9.2729,9.2824,259200.0
2014-07-28 11:20:00,9.75,9.8,9.75,9.8,434400.0,9.2824,9.33,9.2824,9.33,434400.0
2014-07-28 11:30:00,9.8,9.81,9.8,9.8,410400.0,9.33,9.3395,9.33,9.33,410400.0
2014-07-28 11:40:00,9.8,9.8,9.78,9.79,90000.0,9.33,9.33,9.311,9.3205,90000.0
2014-07-28 11:50:00,9.8,9.8,9.78,9.79,116400.0,9.33,9.33,9.311,9.3205,116400.0
2014-07-28 12:00:00,9.79,9.79,9.79,9.79,94800.0,9.3205,9.3205,9.3205,9.3205,94800.0
2014-07-28 12:10:00,9.79,9.79,9.77,9.77,91200.0,9.3205,9.3205,9.3014,9.3014,91200.0
2014-07-28 12:20:00,9.77,9.78,9.76,9.76,57600.0,9.3014,9.311,9.2919,9.2919,57600.0
2014-07-28 12:30:00,9.76,9.77,9.76,9.77,36000.0,9.2919,9.3014,9.2919,9.3014,36000.0
2014-07-28 12:40:00,9.76,9.79,9.76,9.79,66000.0,9.2919,9.3205,9.2919,9.3205,66000.0
2014-07-28 12:50:00,9.79,9.8,9.79,9.8,55200.0,9.3205,9.33,9.3205,9.33,55200.0
2014-07-28 13:00:00,9.79,9.79,9.78,9.79,27600.0,9.3205,9.3205,9.311,9.3205,27600.0
2014-07-28 13:10:00,9.79,9.81,9.79,9.81,33600.0,9.3205,9.3395,9.3205,9.3395,33600.0
2014-07-28 13:20:00,9.81,9.83,9.81,9.83,336000.0,9.3395,9.3586,9.3395,9.3586,336000.0
2014-07-28 13:30:00,9.83,9.88,9.83,9.88,445200.0,9.3586,9.4062,9.3586,9.4062,445200.0
2014-07-28 13:40:00,9.88,9.89,9.87,9.88,176400.0,9.4062,9.4157,9.3966,9.4062,176400.0
2014-07-28 13:50:00,9.88,9.88,9.87,9.87,88800.0,9.4062,9.4062,9.3966,9.3966,88800.0
2014-07-28 14:00:00,9.88,9.88,9.87,9.88,48000.0,9.4062,9.4062,9.3966,9.4062,48000.0
2014-07-28 14:10:00,9.88,9.88,9.85,9.86,183600.0,9.4062,9.4062,9.3776,9.3871,183600.0
2014-07-28 14:20:00,9.85,9.86,9.85,9.86,108000.0,9.3776,9.3871,9.3776,9.3871,108000.0
2014-07-28 14:30:00,9.85,9.85,9.84,9.85,123600.0,9.3776,9.3776,9.3681,9.3776,123600.0
2014-07-28 14:40:00,9.85,9.85,9.83,9.85,75600.0,9.3776,9.3776,9.3586,9.3776,75600.0
2014-07-28 14:50:00,9.85,9.87,9.85,9.87,100800.0,9.3776,9.3966,9.3776,9.3966,100800.0
2014-07-28 15:00:00,9.87,9.87,9.85,9.86,72000.0,9.3966,9.3966,9.3776,9.3871,72000.0
2014-07-28 15:10:00,9.86,9.86,9.85,9.85,85200.0,9.3871,9.3871,9.3776,9.3776,85200.0
2014-07-28 15:20:00,9.86,9.86,9.85,9.85,26400.0,9.3871,9.3871,9.3776,9.3776,26400.0
2014-07-28 15:30:00,9.86,9.86,9.85,9.85,62400.0,9.3871,9.3871,9.3776,9.3776,62400.0
2014-07-28 15:40:00,9.85,9.86,9.85,9.85,177600.0,9.3776,9.3871,9.3776,9.3776,177600.0
2014-07-28 15:50:00,9.85,9.85,9.84,9.85,464400.0,9.3776,9.3776,9.3681,9.3776,464400.0
2014-07-29 09:30:00,9.9,9.91,9.87,9.87,414000.0,9.4252,9.4347,9.3966,9.3966,414000.0
2014-07-29 09:40:00,9.87,9.89,9.85,9.89,246000.0,9.3966,9.4157,9.3776,9.4157,246000.0
2014-07-29 09:50:00,9.89,9.92,9.88,9.9,440400.0,9.4157,9.4443,9.4062,9.4252,440400.0
2014-07-29 10:00:00,9.92,9.94,9.9,9.94,286800.0,9.4443,9.4633,9.4252,9.4633,286800.0
2014-07-29 10:10:00,9.94,9.94,9.92,9.93,267600.0,9.4633,9.4633,9.4443,9.4538,267600.0
2014-07-29 10:20:00,9.93,9.93,9.91,9.92,151200.0,9.4538,9.4538,9.4347,9.4443,151200.0
2014-07-29 10:30:00,9.93,9.93,9.91,9.92,109200.0,9.4538,9.4538,9.4347,9.4443,109200.0
2014-07-29 10:40:00,9.92,9.93,9.92,9.92,133200.0,9.4443,9.4538,9.4443,9.4443,133200.0
2014-07-29 10:50:00,9.92,9.92,9.88,9.89,339600.0,9.4443,9.4443,9.4062,9.4157,339600.0
2014-07-29 11:00:00,9.88,9.89,9.81,9.81,507600.0,9.4062,9.4157,9.3395,9.3395,507600.0
2014-07-29 11:10:00,9.81,9.84,9.79,9.83,606000.0,9.3395,9.3681,9.3205,9.3586,606000.0
2014-07-29 11:20:00,9.83,9.84,9.82,9.82,132000.0,9.3586,9.3681,9.349,9.349,132000.0
2014-07-29 11:30:00,9.81,9.81,9.76,9.77,472800.0,9.3395,9.3395,9.2919,9.3014,472800.0
2014-07-29 11:40:00,9.77,9.8,9.77,9.8,268800.0,9.3014,9.33,9.3014,9.33,268800.0
2014-07-29 11:50:00,9.8,9.82,9.79,9.82,262800.0,9.33,9.349,9.3205,9.349,262800.0
2014-07-29 12:00:00,9.82,9.83,9.82,9.82,55200.0,9.349,9.3586,9.349,9.349,55200.0
2014-07-29 12:10:00,9.82,9.85,9.82,9.83,280800.0,9.349,9.3776,9.349,9.3586,280800.0
2014-07-29 12:20:00,9.83,9.87,9.83,9.86,286800.0,9.3586,9.3966,9.3586,9.3871,286800.0
2014-07-29 12:30:00,9.87,9.88,9.85,9.87,148800.0,9.3966,9.4062,9.3776,9.3966,148800.0
2014-07-29 12:40:00,9.87,9.88,9.87,9.88,124800.0,9.3966,9.4062,9.3966,9.4062,124800.0
2014-07-29 12:50:00,9.88,9.88,9.87,9.88,21600.0,9.4062,9.4062,9.3966,9.4062,21600.0
2014-07-29 13:00:00,9.88,9.88,9.87,9.88,96000.0,9.4062,9.4062,9.3966,9.4062,96000.0
2014-07-29 13:10:00,9.88,9.88,9.85,9.86,262800.0,9.4062,9.4062,9.3776,9.3871,262800.0
2014-07-29 13:20:00,9.87,9.89,9.87,9.88,138000.0,9.3966,9.4157,9.3966,9.4062,138000.0
2014-07-29 13:30:00,9.87,9.87,9.86,9.86,90000.0,9.3966,9.3966,9.3871,9.3871,90000.0
2014-07-29 13:40:00,9.86,9.86,9.86,9.86,78000.0,9.3871,9.3871,9.3871,9.3871,78000.0
2014-07-29 13:50:00,9.86,9.87,9.86,9.87,61200.0,9.3871,9.3966,9.3871,9.3966,61200.0
2014-07-29 14:00:00,9.87,9.87,9.86,9.86,36000.0,9.3966,9.3966,9.3871,9.3871,36000.0
2014-07-29 14:10:00,9.87,9.88,9.85,9.85,130800.0,9.3966,9.4062,9.3776,9.3776,130800.0
2014-07-29 14:20:00,9.85,9.85,9.78,9.81,552000.0,9.3776,9.3776,9.311,9.3395,552000.0
2014-07-29 14:30:00,9.81,9.83,9.8,9.81,97200.0,9.3395,9.3586,9.33,9.3395,97200.0
2014-07-29 14:40:00,9.81,9.82,9.79,9.82,207600.0,9.3395,9.349,9.3205,9.349,207600.0
2014-07-29 14:50:00,9.81,9.82,9.8,9.81,105600.0,9.3395,9.349,9.33,9.3395,105600.0
2014-07-29 15:00:00,9.8,9.81,9.78,9.8,247200.0,9.33,9.3395,9.311,9.33,247200.0
2014-07-29 15:10:00,9.8,9.81,9.79,9.79,70800.0,9.33,9.3395,9.3205,9.3205,70800.0
2014-07-29 15:20:00,9.8,9.8,9.77,9.78,336000.0,9.33,9.33,9.3014,9.311,336000.0
2014-07-29 15:30:00,9.78,9.78,9.75,9.77,373200.0,9.311,9.311,9.2824,9.3014,373200.0
2014-07-29 15:40:00,9.77,9.77,9.72,9.77,706800.0,9.3014,9.3014,9.2538,9.3014,706800.0
2014-07-29 15:50:00,9.76,9.77,9.72,9.72,549600.0,9.2919,9.3014,9.2538,9.2538,549600.0
2014-07-30 09:30:00,9.83,9.86,9.81,9.81,564000.0,9.3586,9.3871,9.3395,9.3395,564000.0
2014-07-30 09:40:00,9.82,9.84,9.81,9.82,307200.0,9.349,9.3681,9.3395,9.349,307200.0
2014-07-30 09:50:00,9.83,9.84,9.76,9.76,496800.0,9.3586,9.3681,9.2919,9.2919,496800.0
2014-07-30 10:00:00,9.76,9.77,9.7,9.74,685200.0,9.2919,9.3014,9.2348,9.2729,685200.0
2014-07-30 10:10:00,9.74,9.75,9.73,9.74,100800.0,9.2729,9.2824,9.2634,9.2729,100800.0
2014-07-30 10:20:00,9.76,9.77,9.74,9.75,278400.0,9.2919,9.3014,9.2729,9.2824,278400.0
2014-07-30 10:30:00,9.75,9.76,9.71,9.72,282000.0,9.2824,9.2919,9.2443,9.2538,282000.0
2014-07-30 10:40:00,9.72,9.73,9.65,9.69,910800.0,9.2538,9.2634,9.1872,9.2253,910800.0
2014-07-30 10:50:00,9.69,9.71,9.67,9.68,204000.0,9.2253,9.2443,9.2062,9.2158,204000.0
2014-07-30 11:00:00,9.68,9.68,9.62,9.66,616800.0,9.2158,9.2158,9.1586,9.1967,616800.0
2014-07-30 11:10:00,9.66,9.7,9.65,9.69,430800.0,9.1967,9.2348,9.1872,9.2253,430800.0
2014-07-30 11:20:00,9.69,9.71,9.68,9.69,200400.0,9.2253,9.2443,9.2158,9.2253,200400.0
2014-07-30 11:30:00,9.69,9.7,9.67,9.67,326400.0,9.2253,9.2348,9.2062,9.2062,326400.0
2014-07-30 11:40:00,9.67,9.68,9.65,9.65,458400.0,9.2062,9.2158,9.1872,9.1872,458400.0
2014-07-30 11:50:00,9.65,9.66,9.62,9.63,601200.0,9.1872,9.1967,9.1586,9.1682,601200.0
2014-07-30 12:00:00,9.63,9.65,9.61,9.62,624000.0,9.1682,9.1872,9.1491,9.1586,624000.0
2014-07-30 12:10:00,9.62,9.66,9.62,9.65,472800.0,9.1586,9.1967,9.1586,9.1872,472800.0
2014-07-30 12:20:00,9.65,9.67,9.65,9.66,81600.0,9.1872,9.2062,9.1872,9.1967,81600.0
2014-07-30 12:30:00,9.67,9.69,9.65,9.68,157200.0,9.2062,9.2253,9.1872,9.2158,157200.0
2014-07-30 12:40:00,9.68,9.7,9.68,9.69,174000.0,9.2158,9.2348,9.2158,9.2253,174000.0
2014-07-30 12:50:00,9.69,9.69,9.69,9.69,50400.0,9.2253,9.2253,9.2253,9.2253,50400.0
2014-07-30 13:00:00,9.69,9.69,9.65,9.67,316800.0,9.2253,9.2253,9.1872,9.2062,316800.0
2014-07-30 13:10:00,9.66,9.67,9.64,9.64,114000.0,9.1967,9.2062,9.1777,9.1777,114000.0
2014-07-30 13:20:00,9.64,9.66,9.63,9.65,183600.0,9.1777,9.1967,9.1682,9.1872,183600.0
2014-07-30 13:30:00,9.64,9.68,9.64,9.67,301200.0,9.1777,9.2158,9.1777,9.2062,301200.0
2014-07-30 13:40:00,9.67,9.68,9.66,9.68,99600.0,9.2062,9.2158,9.1967,9.2158,99600.0
2014-07-30 13:50:00,9.67,9.68,9.67,9.68,194400.0,9.2062,9.2158,9.2062,9.2158,194400.0
2014-07-30 14:00:00,9.68,9.75,9.64,9.75,1644000.0,9.2158,9.2824,9.1777,9.2824,1644000.0
2014-07-30 14:10:00,9.75,9.82,9.75,9.79,1012800.0,9.2824,9.349,9.2824,9.3205,1012800.0
2014-07-30 14:20:00,9.79,9.8,9.75,9.78,927600.0,9.3205,9.33,9.2824,9.311,927600.0
2014-07-30 14:30:00,9.78,9.79,9.73,9.75,283200.0,9.311,9.3205,9.2634,9.2824,283200.0
2014-07-30 14:40:00,9.76,9.76,9.69,9.71,742800.0,9.2919,9.2919,9.2253,9.2443,742800.0
2014-07-30 14:50:00,9.71,9.72,9.7,9.71,254400.0,9.2443,9.2538,9.2348,9.2443,254400.0
2014-07-30 15:00:00,9.71,9.71,9.67,9.7,680400.0,9.2443,9.2443,9.2062,9.2348,680400.0
2014-07-30 15:10:00,9.7,9.73,9.68,9.73,552000.0,9.2348,9.2634,9.2158,9.2634,552000.0
2014-07-30 15:20:00,9.72,9.73,9.71,9.72,157200.0,9.2538,9.2634,9.2443,9.2538,157200.0
2014-07-30 15:30:00,9.73,9.76,9.73,9.74,318000.0,9.2634,9.2919,9.2634,9.2729,318000.0
2014-07-30 15:40:00,9.75,9.75,9.73,9.74,278400.0,9.2824,9.2824,9.2634,9.2729,278400.0
2014-07-30 15:50:00,9.74,9.74,9.72,9.73,384000.0,9.2729,9.2729,9.2538,9.2634,384000.0
2014-07-31 09:30:00,9.52,9.53,9.46,9.52,2182800.0,9.0634,9.073,9.0063,9.0634,2182800.0
2014-07-31 09:40:00,9.51,9.55,9.47,9.55,958800.0,9.0539,9.092,9.0158,9.092,958800.0
2014-07-31 09:50:00,9.54,9.54,9.47,9.47,505200.0,9.0825,9.0825,9.0158,9.0158,505200.0
2014-07-31 10:00:00,9.47,9.48,9.44,9.45,1426800.0,9.0158,9.0254,8.9873,8.9968,1426800.0
2014-07-31 10:10:00,9.45,9.51,9.45,9.51,766800.0,8.9968,9.0539,8.9968,9.0539,766800.0
2014-07-31 10:20:00,9.5,9.5,9.42,9.45,1089600.0,9.0444,9.0444,8.9682,8.9968,1089600.0
2014-07-31 10:30:00,9.44,9.45,9.39,9.42,729600.0,8.9873,8.9968,8.9397,8.9682,729600.0
2014-07-31 10:40:00,9.42,9.43,9.4,9.4,384000.0,8.9682,8.9777,8.9492,8.9492,384000.0
2014-07-31 10:50:00,9.4,9.41,9.32,9.33,975600.0,8.9492,8.9587,8.873,8.8825,975600.0
2014-07-31 11:00:00,9.32,9.37,9.32,9.36,608400.0,8.873,8.9206,8.873,8.9111,608400.0
2014-07-31 11:10:00,9.36,9.36,9.32,9.34,2149200.0,8.9111,8.9111,8.873,8.8921,2149200.0
2014-07-31 11:20:00,9.33,9.36,9.33,9.34,712800.0,8.8825,8.9111,8.8825,8.8921,712800.0
2014-07-31 11:30:00,9.33,9.36,9.31,9.36,2509200.0,8.8825,8.9111,8.8635,8.9111,2509200.0
2014-07-31 11:40:00,9.36,9.37,9.3,9.33,592800.0,8.9111,8.9206,8.854,8.8825,592800.0
2014-07-31 11:50:00,9.32,9.32,9.27,9.28,932400.0,8.873,8.873,8.8254,8.8349,932400.0
2014-07-31 12:00:00,9.27,9.3,9.26,9.29,522000.0,8.8254,8.854,8.8159,8.8445,522000.0
2014-07-31 12:10:00,9.29,9.29,9.24,9.26,631200.0,8.8445,8.8445,8.7969,8.8159,631200.0
2014-07-31 12:20:00,9.26,9.26,9.24,9.25,691200.0,8.8159,8.8159,8.7969,8.8064,691200.0
2014-07-31 12:30:00,9.25,9.28,9.25,9.27,327600.0,8.8064,8.8349,8.8064,8.8254,327600.0
2014-07-31 12:40:00,9.27,9.31,9.27,9.31,427200.0,8.8254,8.8635,8.8254,8.8635,427200.0
2014-07-31 12:50:00,9.32,9.33,9.3,9.31,691200.0,8.873,8.8825,8.854,8.8635,691200.0
2014-07-31 13:00:00,9.31,9.32,9.3,9.32,188400.0,8.8635,8.873,8.854,8.873,188400.0
2014-07-31 13:10:00,9.31,9.31,9.28,9.29,603600.0,8.8635,8.8635,8.8349,8.8445,603600.0
2014-07-31 13:20:00,9.3,9.3,9.26,9.29,386400.0,8.854,8.854,8.8159,8.8445,386400.0
2014-07-31 13:30:00,9.29,9.34,9.29,9.33,1120800.0,8.8445,8.8921,8.8445,8.8825,1120800.0
2014-07-31 13:40:00,9.33,9.34,9.29,9.3,810000.0,8.8825,8.8921,8.8445,8.854,810000.0
2014-07-31 13:50:00,9.3,9.32,9.29,9.32,496800.0,8.854,8.873,8.8445,8.873,496800.0
2014-07-31 14:00:00,9.32,9.35,9.31,9.33,426000.0,8.873,8.9016,8.8635,8.8825,426000.0
2014-07-31 14:10:00,9.32,9.33,9.3,9.31,446400.0,8.873,8.8825,8.854,8.8635,446400.0
2014-07-31 14:20:00,9.31,9.34,9.3,9.33,278400.0,8.8635,8.8921,8.854,8.8825,278400.0
2014-07-31 14:30:00,9.34,9.34,9.3,9.3,514800.0,8.8921,8.8921,8.854,8.854,514800.0
2014-07-31 14:40:00,9.3,9.3,9.23,9.25,798000.0,8.854,8.854,8.7873,8.8064,798000.0
2014-07-31 14:50:00,9.25,9.26,9.21,9.21,746400.0,8.8064,8.8159,8.7683,8.7683,746400.0
2014-07-31 15:00:00,9.21,9.25,9.2,9.23,423600.0,8.7683,8.8064,8.7588,8.7873,423600.0
2014-07-31 15:10:00,9.22,9.22,9.17,9.18,846000.0,8.7778,8.7778,8.7302,8.7397,846000.0
2014-07-31 15:20:00,9.18,9.18,9.15,9.16,558000.0,8.7397,8.7397,8.7112,8.7207,558000.0
2014-07-31 15:30:00,9.16,9.22,9.16,9.21,1359600.0,8.7207,8.7778,8.7207,8.7683,1359600.0
2014-07-31 15:40:00,9.21,9.22,9.16,9.18,1345200.0,8.7683,8.7778,8.7207,8.7397,1345200.0
2014-07-31 15:50:00,9.18,9.18,9.14,9.15,2154000.0,8.7397,8.7397,8.7017,8.7112,2154000.0
2014-08-01 09:30:00,9.07,9.18,9.06,9.18,1509600.0,8.635,8.7397,8.6255,8.7397,1509600.0
2014-08-01 09:40:00,9.17,9.18,9.12,9.15,876000.0,8.7302,8.7397,8.6826,8.7112,876000.0
2014-08-01 09:50:00,9.15,9.21,9.14,9.19,424800.0,8.7112,8.7683,8.7017,8.7493,424800.0
2014-08-01 10:00:00,9.2,9.24,9.17,9.19,1030800.0,8.7588,8.7969,8.7302,8.7493,1030800.0
2014-08-01 10:10:00,9.19,9.2,9.1,9.11,762000.0,8.7493,8.7588,8.6636,8.6731,762000.0
2014-08-01 10:20:00,9.12,9.18,9.12,9.18,571200.0,8.6826,8.7397,8.6826,8.7397,571200.0
2014-08-01 10:30:00,9.18,9.19,9.14,9.18,154800.0,8.7397,8.7493,8.7017,8.7397,154800.0
2014-08-01 10:40:00,9.18,9.19,9.13,9.13,356400.0,8.7397,8.7493,8.6921,8.6921,356400.0
2014-08-01 10:50:00,9.14,9.14,9.1,9.11,576000.0,8.7017,8.7017,8.6636,8.6731,576000.0
2014-08-01 11:00:00,9.11,9.12,9.05,9.06,382800.0,8.6731,8.6826,8.616,8.6255,382800.0
2014-08-01 11:10:00,9.06,9.06,9.03,9.04,1285200.0,8.6255,8.6255,8.5969,8.6065,1285200.0
2014-08-01 11:20:00,9.04,9.09,9.04,9.07,561600.0,8.6065,8.6541,8.6065,8.635,561600.0
2014-08-01 11:30:00,9.08,9.09,9.02,9.03,734400.0,8.6445,8.6541,8.5874,8.5969,734400.0
2014-08-01 11:40:00,9.03,9.04,8.99,8.99,654000.0,8.5969,8.6065,8.5589,8.5589,654000.0
2014-08-01 11:50:00,8.99,8.99,8.93,8.95,985200.0,8.5589,8.5589,8.5017,8.5208,985200.0
2014-08-01 12:00:00,8.96,8.99,8.95,8.96,852000.0,8.5303,8.5589,8.5208,8.5303,852000.0
2014-08-01 12:10:00,8.96,9.02,8.95,9.01,1081200.0,8.5303,8.5874,8.5208,8.5779,1081200.0
2014-08-01 12:20:00,9.0,9.02,8.96,8.98,696000.0,8.5684,8.5874,8.5303,8.5493,696000.0
2014-08-01 12:30:00,8.98,9.0,8.96,8.96,375600.0,8.5493,8.5684,8.5303,8.5303,375600.0
2014-08-01 12:40:00,8.97,8.99,8.95,8.95,337200.0,8.5398,8.5589,8.5208,8.5208,337200.0
2014-08-01 12:50:00,8.95,9.02,8.94,9.0,654000.0,8.5208,8.5874,8.5112,8.5684,654000.0
2014-08-01 13:00:00,9.0,9.01,8.96,8.99,364800.0,8.5684,8.5779,8.5303,8.5589,364800.0
2014-08-01 13:10:00,8.99,9.03,8.99,9.02,482400.0,8.5589,8.5969,8.5589,8.5874,482400.0
2014-08-01 13:20:00,9.02,9.1,9.01,9.1,771600.0,8.5874,8.6636,8.5779,8.6636,771600.0
2014-08-01 13:30:00,9.1,9.1,9.07,9.1,745200.0,8.6636,8.6636,8.635,8.6636,745200.0
2014-08-01 13:40:00,9.1,9.12,9.07,9.12,436800.0,8.6636,8.6826,8.635,8.6826,436800.0
2014-08-01 13:50:00,9.12,9.13,9.08,9.12,294000.0,8.6826,8.6921,8.6445,8.6826,294000.0
2014-08-01 14:00:00,9.13,9.15,9.1,9.14,543600.0,8.6921,8.7112,8.6636,8.7017,543600.0
2014-08-01 14:10:00,9.14,9.16,9.13,9.16,698400.0,8.7017,8.7207,8.6921,8.7207,698400.0
2014-08-01 14:20:00,9.15,9.16,9.11,9.12,324000.0,8.7112,8.7207,8.6731,8.6826,324000.0
2014-08-01 14:30:00,9.12,9.14,9.11,9.14,79200.0,8.6826,8.7017,8.6731,8.7017,79200.0
2014-08-01 14:40:00,9.14,9.14,9.1,9.1,424800.0,8.7017,8.7017,8.6636,8.6636,424800.0
2014-08-01 14:50:00,9.1,9.11,9.08,9.1,242400.0,8.6636,8.6731,8.6445,8.6636,242400.0
2014-08-01 15:00:00,9.1,9.12,9.08,9.11,373200.0,8.6636,8.6826,8.6445,8.6731,373200.0
2014-08-01 15:10:00,9.11,9.13,9.09,9.12,424800.0,8.6731,8.6921,8.6541,8.6826,424800.0
2014-08-01 15:20:00,9.12,9.14,9.11,9.11,247200.0,8.6826,8.7017,8.6731,8.6731,247200.0
2014-08-01 15:30:00,9.11,9.11,9.09,9.11,218400.0,8.6731,8.6731,8.6541,8.6731,218400.0
2014-08-01 15:40:00,9.11,9.11,9.07,9.08,694800.0,8.6731,8.6731,8.635,8.6445,694800.0
2014-08-01 15:50:00,9.08,9.08,9.04,9.06,675600.0,8.6445,8.6445,8.6065,8.6255,675600.0
2014-08-04 09:30:00,9.11,9.13,9.08,9.1,871200.0,8.6731,8.6921,8.6445,8.6636,871200.0
2014-08-04 09:40:00,9.1,9.12,9.08,9.09,238800.0,8.6636,8.6826,8.6445,8.6541,238800.0
2014-08-04 09:50:00,9.1,9.14,9.1,9.12,405600.0,8.6636,8.7017,8.6636,8.6826,405600.0
2014-08-04 10:00:00,9.12,9.14,9.11,9.12,300000.0,8.6826,8.7017,8.6731,8.6826,300000.0
2014-08-04 10:10:00,9.13,9.13,9.07,9.09,417600.0,8.6921,8.6921,8.635,8.6541,417600.0
2014-08-04 10:20:00,9.08,9.13,9.08,9.11,225600.0,8.6445,8.6921,8.6445,8.6731,225600.0
2014-08-04 10:30:00,9.11,9.12,9.06,9.07,386400.0,8.6731,8.6826,8.6255,8.635,386400.0
2014-08-04 10:40:00,9.07,9.08,9.04,9.06,314400.0,8.635,8.6445,8.6065,8.6255,314400.0
2014-08-04 10:50:00,9.06,9.07,9.0,9.02,351600.0,8.6255,8.635,8.5684,8.5874,351600.0
2014-08-04 11:00:00,9.01,9.06,9.0,9.06,369600.0,8.5779,8.6255,8.5684,8.6255,369600.0
2014-08-04 11:10:00,9.05,9.09,9.05,9.08,308400.0,8.616,8.6541,8.616,8.6445,308400.0
2014-08-04 11:20:00,9.07,9.09,9.06,9.09,192000.0,8.635,8.6541,8.6255,8.6541,192000.0
2014-08-04 11:30:00,9.08,9.1,9.07,9.09,218400.0,8.6445,8.6636,8.635,8.6541,218400.0
2014-08-04 11:40:00,9.09,9.09,9.06,9.08,196800.0,8.6541,8.6541,8.6255,8.6445,196800.0
2014-08-04 11:50:00,9.07,9.09,9.07,9.09,67200.0,8.635,8.6541,8.635,8.6541,67200.0
2014-08-04 12:00:00,9.08,9.08,9.07,9.07,90000.0,8.6445,8.6445,8.635,8.635,90000.0
2014-08-04 12:10:00,9.08,9.09,9.07,9.09,38400.0,8.6445,8.6541,8.635,8.6541,38400.0
2014-08-04 12:20:00,9.09,9.13,9.08,9.13,540000.0,8.6541,8.6921,8.6445,8.6921,540000.0
2014-08-04 12:30:00,9.13,9.13,9.11,9.11,133200.0,8.6921,8.6921,8.6731,8.6731,133200.0
2014-08-04 12:40:00,9.11,9.13,9.11,9.11,73200.0,8.6731,8.6921,8.6731,8.6731,73200.0
2014-08-04 12:50:00,9.11,9.13,9.11,9.12,73200.0,8.6731,8.6921,8.6731,8.6826,73200.0
2014-08-04 13:00:00,9.13,9.13,9.13,9.13,42000.0,8.6921,8.6921,8.6921,8.6921,42000.0
2014-08-04 13:10:00,9.13,9.13,9.1,9.11,87600.0,8.6921,8.6921,8.6636,8.6731,87600.0
2014-08-04 13:20:00,9.12,9.14,9.12,9.13,123600.0,8.6826,8.7017,8.6826,8.6921,123600.0
2014-08-04 13:30:00,9.13,9.16,9.13,9.16,102000.0,8.6921,8.7207,8.6921,8.7207,102000.0
2014-08-04 13:40:00,9.15,9.19,9.15,9.18,363600.0,8.7112,8.7493,8.7112,8.7397,363600.0
2014-08-04 13:50:00,9.18,9.19,9.16,9.17,200400.0,8.7397,8.7493,8.7207,8.7302,200400.0
2014-08-04 14:00:00,9.17,9.19,9.17,9.18,106800.0,8.7302,8.7493,8.7302,8.7397,106800.0
2014-08-04 14:10:00,9.18,9.18,9.18,9.18,40800.0,8.7397,8.7397,8.7397,8.7397,40800.0
2014-08-04 14:20:00,9.17,9.18,9.17,9.18,181200.0,8.7302,8.7397,8.7302,8.7397,181200.0
2014-08-04 14:30:00,9.18,9.21,9.18,9.21,206400.0,8.7397,8.7683,8.7397,8.7683,206400.0
2014-08-04 14:40:00,9.22,9.24,9.21,9.24,366000.0,8.7778,8.7969,8.7683,8.7969,366000.0
2014-08-04 14:50:00,9.25,9.26,9.24,9.25,315600.0,8.8064,8.8159,8.7969,8.8064,315600.0
2014-08-04 15:00:00,9.25,9.25,9.24,9.24,123600.0,8.8064,8.8064,8.7969,8.7969,123600.0
2014-08-04 15:10:00,9.24,9.28,9.24,9.28,441600.0,8.7969,8.8349,8.7969,8.8349,441600.0
2014-08-04 15:20:00,9.28,9.29,9.27,9.27,342000.0,8.8349,8.8445,8.8254,8.8254,342000.0
2014-08-04 15:30:00,9.28,9.3,9.27,9.3,517200.0,8.8349,8.854,8.8254,8.854,517200.0
2014-08-04 15:40:00,9.3,9.31,9.28,9.29,619200.0,8.854,8.8635,8.8349,8.8445,619200.0
2014-08-04 15:50:00,9.29,9.29,9.26,9.26,741600.0,8.8445,8.8445,8.8159,8.8159,741600.0
2014-08-05 09:30:00,9.14,9.19,9.11,9.17,790800.0,8.7017,8.7493,8.6731,8.7302,790800.0
2014-08-05 09:40:00,9.18,9.19,9.12,9.13,487200.0,8.7397,8.7493,8.6826,8.6921,487200.0
2014-08-05 09:50:00,9.12,9.12,9.07,9.11,657600.0,8.6826,8.6826,8.635,8.6731,657600.0
2014-08-05 10:00:00,9.11,9.14,9.07,9.12,757200.0,8.6731,8.7017,8.635,8.6826,757200.0
2014-08-05 10:10:00,9.12,9.16,9.11,9.13,570000.0,8.6826,8.7207,8.6731,8.6921,570000.0
2014-08-05 10:20:00,9.13,9.17,9.13,9.17,243600.0,8.6921,8.7302,8.6921,8.7302,243600.0
2014-08-05 10:30:00,9.16,9.21,9.15,9.18,591600.0,8.7207,8.7683,8.7112,8.7397,591600.0
2014-08-05 10:40:00,9.19,9.2,9.17,9.2,84000.0,8.7493,8.7588,8.7302,8.7588,84000.0
2014-08-05 10:50:00,9.2,9.2,9.14,9.15,332400.0,8.7588,8.7588,8.7017,8.7112,332400.0
2014-08-05 11:00:00,9.15,9.16,9.12,9.13,454800.0,8.7112,8.7207,8.6826,8.6921,454800.0
2014-08-05 11:10:00,9.13,9.19,9.13,9.19,333600.0,8.6921,8.7493,8.6921,8.7493,333600.0
2014-08-05 11:20:00,9.19,9.21,9.17,9.17,278400.0,8.7493,8.7683,8.7302,8.7302,278400.0
2014-08-05 11:30:00,9.18,9.18,9.16,9.16,80400.0,8.7397,8.7397,8.7207,8.7207,80400.0
2014-08-05 11:40:00,9.15,9.17,9.13,9.13,200400.0,8.7112,8.7302,8.6921,8.6921,200400.0
2014-08-05 11:50:00,9.13,9.15,9.12,9.13,217200.0,8.6921,8.7112,8.6826,8.6921,217200.0
2014-08-05 12:00:00,9.13,9.14,9.1,9.12,194400.0,8.6921,8.7017,8.6636,8.6826,194400.0
2014-08-05 12:10:00,9.13,9.14,9.12,9.14,78000.0,8.6921,8.7017,8.6826,8.7017,78000.0
2014-08-05 12:20:00,9.13,9.14,9.08,9.11,338400.0,8.6921,8.7017,8.6445,8.6731,338400.0
2014-08-05 12:30:00,9.1,9.11,9.07,9.08,277200.0,8.6636,8.6731,8.635,8.6445,277200.0
2014-08-05 12:40:00,9.09,9.1,9.08,9.1,110400.0,8.6541,8.6636,8.6445,8.6636,110400.0
2014-08-05 12:50:00,9.09,9.11,9.09,9.11,64800.0,8.6541,8.6731,8.6541,8.6731,64800.0
2014-08-05 13:00:00,9.11,9.11,9.09,9.1,163200.0,8.6731,8.6731,8.6541,8.6636,163200.0
2014-08-05 13:10:00,9.1,9.13,9.1,9.12,222000.0,8.6636,8.6921,8.6636,8.6826,222000.0
2014-08-05 13:20:00,9.13,9.14,9.12,9.13,102000.0,8.6921,8.7017,8.6826,8.6921,102000.0
2014-08-05 13:30:00,9.14,9.14,8.99,8.99,1101600.0,8.7017,8.7017,8.5589,8.5589,1101600.0
2014-08-05 13:40:00,8.99,9.02,8.93,8.99,1303200.0,8.5589,8.5874,8.5017,8.5589,1303200.0
2014-08-05 13:50:00,8.99,9.02,8.95,8.97,900000.0,8.5589,8.5874,8.5208,8.5398,900000.0
2014-08-05 14:00:00,8.97,8.98,8.89,8.9,1132800.0,8.5398,8.5493,8.4636,8.4732,1132800.0
2014-08-05 14:10:00,8.9,8.96,8.9,8.94,976800.0,8.4732,8.5303,8.4732,8.5112,976800.0
2014-08-05 14:20:00,8.94,8.98,8.94,8.97,540000.0,8.5112,8.5493,8.5112,8.5398,540000.0
2014-08-05 14:30:00,8.98,9.01,8.98,8.98,588000.0,8.5493,8.5779,8.5493,8.5493,588000.0
2014-08-05 14:40:00,8.98,9.0,8.96,8.98,238800.0,8.5493,8.5684,8.5303,8.5493,238800.0
2014-08-05 14:50:00,8.98,8.98,8.95,8.96,271200.0,8.5493,8.5493,8.5208,8.5303,271200.0
2014-08-05 15:00:00,8.95,8.95,8.91,8.92,566400.0,8.5208,8.5208,8.4827,8.4922,566400.0
2014-08-05 15:10:00,8.92,8.96,8.9,8.95,556800.0,8.4922,8.5303,8.4732,8.5208,556800.0
2014-08-05 15:20:00,8.95,8.97,8.94,8.94,549600.0,8.5208,8.5398,8.5112,8.5112,549600.0
2014-08-05 15:30:00,8.94,9.03,8.94,9.0,519600.0,8.5112,8.5969,8.5112,8.5684,519600.0
2014-08-05 15:40:00,9.0,9.01,8.99,9.0,570000.0,8.5684,8.5779,8.5589,8.5684,570000.0
2014-08-05 15:50:00,8.99,9.02,8.98,8.98,900000.0,8.5589,8.5874,8.5493,8.5493,900000.0
2014-08-06 09:30:00,8.86,8.93,8.86,8.9,1422000.0,8.4351,8.5017,8.4351,8.4732,1422000.0
2014-08-06 09:40:00,8.9,9.0,8.9,8.99,850800.0,8.4732,8.5684,8.4732,8.5589,850800.0
2014-08-06 09:50:00,8.99,8.99,8.94,8.94,450000.0,8.5589,8.5589,8.5112,8.5112,450000.0
2014-08-06 10:00:00,8.96,9.02,8.96,9.0,560400.0,8.5303,8.5874,8.5303,8.5684,560400.0
2014-08-06 10:10:00,9.01,9.01,8.95,8.97,412800.0,8.5779,8.5779,8.5208,8.5398,412800.0
2014-08-06 10:20:00,8.97,9.05,8.96,9.05,457200.0,8.5398,8.616,8.5303,8.616,457200.0
2014-08-06 10:30:00,9.05,9.06,9.01,9.02,396000.0,8.616,8.6255,8.5779,8.5874,396000.0
2014-08-06 10:40:00,9.02,9.03,8.99,9.02,300000.0,8.5874,8.5969,8.5589,8.5874,300000.0
2014-08-06 10:50:00,9.02,9.09,9.02,9.09,290400.0,8.5874,8.6541,8.5874,8.6541,290400.0
2014-08-06 11:00:00,9.08,9.1,9.07,9.07,252000.0,8.6445,8.6636,8.635,8.635,252000.0
2014-08-06 11:10:00,9.08,9.08,9.04,9.05,326400.0,8.6445,8.6445,8.6065,8.616,326400.0
2014-08-06 11:20:00,9.05,9.06,9.03,9.03,220800.0,8.616,8.6255,8.5969,8.5969,220800.0
2014-08-06 11:30:00,9.03,9.07,9.03,9.05,214800.0,8.5969,8.635,8.5969,8.616,214800.0
2014-08-06 11:40:00,9.05,9.1,9.05,9.08,330000.0,8.616,8.6636,8.616,8.6445,330000.0
2014-08-06 11:50:00,9.08,9.09,9.08,9.09,68400.0,8.6445,8.6541,8.6445,8.6541,68400.0
2014-08-06 12:00:00,9.09,9.11,9.08,9.08,280800.0,8.6541,8.6731,8.6445,8.6445,280800.0
2014-08-06 12:10:00,9.08,9.08,9.03,9.04,717600.0,8.6445,8.6445,8.5969,8.6065,717600.0
2014-08-06 12:20:00,9.04,9.08,9.03,9.04,618000.0,8.6065,8.6445,8.5969,8.6065,618000.0
2014-08-06 12:30:00,9.05,9.09,9.05,9.09,474000.0,8.616,8.6541,8.616,8.6541,474000.0
2014-08-06 12:40:00,9.09,9.09,9.06,9.06,157200.0,8.6541,8.6541,8.6255,8.6255,157200.0
2014-08-06 12:50:00,9.05,9.06,9.04,9.04,396000.0,8.616,8.6255,8.6065,8.6065,396000.0
2014-08-06 13:00:00,9.04,9.05,9.02,9.02,220800.0,8.6065,8.616,8.5874,8.5874,220800.0
2014-08-06 13:10:00,9.03,9.05,9.02,9.05,180000.0,8.5969,8.616,8.5874,8.616,180000.0
2014-08-06 13:20:00,9.04,9.05,9.02,9.02,85200.0,8.6065,8.616,8.5874,8.5874,85200.0
2014-08-06 13:30:00,9.02,9.04,9.01,9.04,398400.0,8.5874,8.6065,8.5779,8.6065,398400.0
2014-08-06 13:40:00,9.04,9.04,9.0,9.0,514800.0,8.6065,8.6065,8.5684,8.5684,514800.0
2014-08-06 13:50:00,9.0,9.0,8.97,8.97,244800.0,8.5684,8.5684,8.5398,8.5398,244800.0
2014-08-06 14:00:00,8.98,9.0,8.97,8.99,135600.0,8.5493,8.5684,8.5398,8.5589,135600.0
2014-08-06 14:10:00,8.99,9.0,8.97,8.99,172800.0,8.5589,8.5684,8.5398,8.5589,172800.0
2014-08-06 14:20:00,8.99,9.01,8.99,9.01,84000.0,8.5589,8.5779,8.5589,8.5779,84000.0
2014-08-06 14:30:00,9.01,9.01,8.97,8.98,205200.0,8.5779,8.5779,8.5398,8.5493,205200.0
2014-08-06 14:40:00,8.98,9.02,8.98,9.01,169200.0,8.5493,8.5874,8.5493,8.5779,169200.0
2014-08-06 14:50:00,9.01,9.03,9.0,9.0,160800.0,8.5779,8.5969,8.5684,8.5684,160800.0
2014-08-06 15:00:00,9.0,9.03,9.0,9.01,225600.0,8.5684,8.5969,8.5684,8.5779,225600.0
2014-08-06 15:10:00,9.01,9.01,8.99,9.01,228000.0,8.5779,8.5779,8.5589,8.5779,228000.0
2014-08-06 15:20:00,9.0,9.02,9.0,9.0,81600.0,8.5684,8.5874,8.5684,8.5684,81600.0
2014-08-06 15:30:00,9.0,9.0,8.98,8.99,285600.0,8.5684,8.5684,8.5493,8.5589,285600.0
2014-08-06 15:40:00,8.99,9.0,8.99,8.99,165600.0,8.5589,8.5684,8.5589,8.5589,165600.0
2014-08-06 15:50:00,9.0,9.01,8.99,8.99,849600.0,8.5684,8.5779,8.5589,8.5589,849600.0
2014-08-07 09:30:00,9.11,9.14,9.09,9.1,741600.0,8.6731,8.7017,8.6541,8.6636,741600.0
2014-08-07 09:40:00,9.1,9.1,9.04,9.05,613200.0,8.6636,8.6636,8.6065,8.616,613200.0
2014-08-07 09:50:00,9.04,9.09,9.04,9.08,673200.0,8.6065,8.6541,8.6065,8.6445,673200.0
2014-08-07 10:00:00,9.09,9.11,9.06,9.08,342000.0,8.6541,8.6731,8.6255,8.6445,342000.0
2014-08-07 10:10:00,9.07,9.09,9.05,9.06,391200.0,8.635,8.6541,8.616,8.6255,391200.0
2014-08-07 10:20:00,9.07,9.1,9.07,9.09,199200.0,8.635,8.6636,8.635,8.6541,199200.0
2014-08-07 10:30:00,9.09,9.11,9.07,9.09,190800.0,8.6541,8.6731,8.635,8.6541,190800.0
2014-08-07 10:40:00,9.09,9.09,9.01,9.01,630000.0,8.6541,8.6541,8.5779,8.5779,630000.0
2014-08-07 10:50:00,9.01,9.01,8.96,9.01,930000.0,8.5779,8.5779,8.5303,8.5779,930000.0
2014-08-07 11:00:00,9.0,9.0,8.94,8.98,544800.0,8.5684,8.5684,8.5112,8.5493,544800.0
2014-08-07 11:10:00,8.98,8.98,8.93,8.97,661200.0,8.5493,8.5493,8.5017,8.5398,661200.0
2014-08-07 11:20:00,8.97,9.0,8.96,8.97,348000.0,8.5398,8.5684,8.5303,8.5398,348000.0
2014-08-07 11:30:00,8.98,8.99,8.96,8.98,157200.0,8.5493,8.5589,8.5303,8.5493,157200.0
2014-08-07 11:40:00,8.97,8.97,8.9,8.93,559200.0,8.5398,8.5398,8.4732,8.5017,559200.0
2014-08-07 11:50:00,8.92,8.94,8.89,8.93,243600.0,8.4922,8.5112,8.4636,8.5017,243600.0
2014-08-07 12:00:00,8.93,8.95,8.91,8.94,426000.0,8.5017,8.5208,8.4827,8.5112,426000.0
2014-08-07 12:10:00,8.94,8.95,8.88,8.88,444000.0,8.5112,8.5208,8.4541,8.4541,444000.0
2014-08-07 12:20:00,8.88,8.92,8.87,8.9,484800.0,8.4541,8.4922,8.4446,8.4732,484800.0
2014-08-07 12:30:00,8.89,8.89,8.83,8.86,856800.0,8.4636,8.4636,8.4065,8.4351,856800.0
2014-08-07 12:40:00,8.86,8.89,8.85,8.88,288000.0,8.4351,8.4636,8.4256,8.4541,288000.0
2014-08-07 12:50:00,8.89,8.89,8.87,8.88,211200.0,8.4636,8.4636,8.4446,8.4541,211200.0
2014-08-07 13:00:00,8.89,8.94,8.89,8.94,292800.0,8.4636,8.5112,8.4636,8.5112,292800.0
2014-08-07 13:10:00,8.94,8.94,8.92,8.93,184800.0,8.5112,8.5112,8.4922,8.5017,184800.0
2014-08-07 13:20:00,8.93,8.95,8.91,8.94,128400.0,8.5017,8.5208,8.4827,8.5112,128400.0
2014-08-07 13:30:00,8.94,8.95,8.93,8.95,133200.0,8.5112,8.5208,8.5017,8.5208,133200.0
2014-08-07 13:40:00,8.96,8.97,8.95,8.96,243600.0,8.5303,8.5398,8.5208,8.5303,243600.0
2014-08-07 13:50:00,8.95,8.96,8.94,8.96,52800.0,8.5208,8.5303,8.5112,8.5303,52800.0
2014-08-07 14:00:00,8.96,8.96,8.92,8.95,357600.0,8.5303,8.5303,8.4922,8.5208,357600.0
2014-08-07 14:10:00,8.94,8.94,8.9,8.91,122400.0,8.5112,8.5112,8.4732,8.4827,122400.0
2014-08-07 14:20:00,8.91,8.91,8.89,8.91,75600.0,8.4827,8.4827,8.4636,8.4827,75600.0
2014-08-07 14:30:00,8.9,8.91,8.88,8.88,259200.0,8.4732,8.4827,8.4541,8.4541,259200.0
2014-08-07 14:40:00,8.88,8.9,8.88,8.88,129600.0,8.4541,8.4732,8.4541,8.4541,129600.0
2014-08-07 14:50:00,8.9,8.9,8.85,8.85,498000.0,8.4732,8.4732,8.4256,8.4256,498000.0
2014-08-07 15:00:00,8.85,8.88,8.82,8.83,610800.0,8.4256,8.4541,8.397,8.4065,610800.0
2014-08-07 15:10:00,8.83,8.85,8.8,8.83,901200.0,8.4065,8.4256,8.378,8.4065,901200.0
2014-08-07 15:20:00,8.82,8.82,8.78,8.81,830400.0,8.397,8.397,8.3589,8.3875,830400.0
2014-08-07 15:30:00,8.81,8.84,8.79,8.83,598800.0,8.3875,8.416,8.3684,8.4065,598800.0
2014-08-07 15:40:00,8.84,8.85,8.82,8.83,258000.0,8.416,8.4256,8.397,8.4065,258000.0
2014-08-07 15:50:00,8.83,8.88,8.83,8.85,684000.0,8.4065,8.4541,8.4065,8.4256,684000.0
2014-08-08 09:30:00,8.9,8.93,8.88,8.9,694800.0,8.4732,8.5017,8.4541,8.4732,694800.0
2014-08-08 09:40:00,8.89,8.89,8.84,8.88,700800.0,8.4636,8.4636,8.416,8.4541,700800.0
2014-08-08 09:50:00,8.88,8.92,8.88,8.89,739200.0,8.4541,8.4922,8.4541,8.4636,739200.0
2014-08-08 10:00:00,8.89,8.93,8.86,8.9,831600.0,8.4636,8.5017,8.4351,8.4732,831600.0
2014-08-08 10:10:00,8.9,8.91,8.87,8.88,458400.0,8.4732,8.4827,8.4446,8.4541,458400.0
2014-08-08 10:20:00,8.88,8.89,8.84,8.86,214800.0,8.4541,8.4636,8.416,8.4351,214800.0
2014-08-08 10:30:00,8.85,8.9,8.85,8.9,332400.0,8.4256,8.4732,8.4256,8.4732,332400.0
2014-08-08 10:40:00,8.9,8.96,8.9,8.94,558000.0,8.4732,8.5303,8.4732,8.5112,558000.0
2014-08-08 10:50:00,8.94,8.95,8.93,8.93,253200.0,8.5112,8.5208,8.5017,8.5017,253200.0
2014-08-08 11:00:00,8.93,8.96,8.91,8.95,385200.0,8.5017,8.5303,8.4827,8.5208,385200.0
2014-08-08 11:10:00,8.96,8.98,8.96,8.97,201600.0,8.5303,8.5493,8.5303,8.5398,201600.0
2014-08-08 11:20:00,8.97,8.98,8.95,8.97,152400.0,8.5398,8.5493,8.5208,8.5398,152400.0
2014-08-08 11:30:00,8.98,8.98,8.97,8.97,145200.0,8.5493,8.5493,8.5398,8.5398,145200.0
2014-08-08 11:40:00,8.97,8.98,8.96,8.96,148800.0,8.5398,8.5493,8.5303,8.5303,148800.0
2014-08-08 11:50:00,8.96,8.99,8.95,8.99,103200.0,8.5303,8.5589,8.5208,8.5589,103200.0
2014-08-08 12:00:00,8.98,8.98,8.96,8.97,116400.0,8.5493,8.5493,8.5303,8.5398,116400.0
2014-08-08 12:10:00,8.96,8.97,8.96,8.96,60000.0,8.5303,8.5398,8.5303,8.5303,60000.0
2014-08-08 12:20:00,8.96,8.97,8.94,8.95,206400.0,8.5303,8.5398,8.5112,8.5208,206400.0
2014-08-08 12:30:00,8.95,8.95,8.93,8.95,156000.0,8.5208,8.5208,8.5017,8.5208,156000.0
2014-08-08 12:40:00,8.95,8.96,8.94,8.95,68400.0,8.5208,8.5303,8.5112,8.5208,68400.0
2014-08-08 12:50:00,8.96,8.96,8.95,8.96,67200.0,8.5303,8.5303,8.5208,8.5303,67200.0
2014-08-08 13:00:00,8.95,8.97,8.95,8.97,183600.0,8.5208,8.5398,8.5208,8.5398,183600.0
2014-08-08 13:10:00,8.97,9.04,8.96,9.04,698400.0,8.5398,8.6065,8.5303,8.6065,698400.0
2014-08-08 13:20:00,9.04,9.1,9.04,9.09,627600.0,8.6065,8.6636,8.6065,8.6541,627600.0
2014-08-08 13:30:00,9.09,9.09,9.06,9.08,522000.0,8.6541,8.6541,8.6255,8.6445,522000.0
2014-08-08 13:40:00,9.09,9.11,9.09,9.09,381600.0,8.6541,8.6731,8.6541,8.6541,381600.0
2014-08-08 13:50:00,9.1,9.1,9.07,9.1,282000.0,8.6636,8.6636,8.635,8.6636,282000.0
2014-08-08 14:00:00,9.1,9.12,9.09,9.1,229200.0,8.6636,8.6826,8.6541,8.6636,229200.0
2014-08-08 14:10:00,9.1,9.1,9.08,9.08,218400.0,8.6636,8.6636,8.6445,8.6445,218400.0
2014-08-08 14:20:00,9.09,9.11,9.08,9.11,126000.0,8.6541,8.6731,8.6445,8.6731,126000.0
2014-08-08 14:30:00,9.11,9.12,9.1,9.11,200400.0,8.6731,8.6826,8.6636,8.6731,200400.0
2014-08-08 14:40:00,9.12,9.12,9.09,9.11,405600.0,8.6826,8.6826,8.6541,8.6731,405600.0
2014-08-08 14:50:00,9.11,9.11,9.09,9.09,144000.0,8.6731,8.6731,8.6541,8.6541,144000.0
2014-08-08 15:00:00,9.09,9.09,9.08,9.08,132000.0,8.6541,8.6541,8.6445,8.6445,132000.0
2014-08-08 15:10:00,9.08,9.1,9.07,9.1,151200.0,8.6445,8.6636,8.635,8.6636,151200.0
2014-08-08 15:20:00,9.09,9.14,9.09,9.13,819600.0,8.6541,8.7017,8.6541,8.6921,819600.0
2014-08-08 15:30:00,9.13,9.14,9.13,9.14,345600.0,8.6921,8.7017,8.6921,8.7017,345600.0
2014-08-08 15:40:00,9.14,9.15,9.14,9.15,388800.0,8.7017,8.7112,8.7017,8.7112,388800.0
2014-08-08 15:50:00,9.15,9.17,9.15,9.15,1140000.0,8.7112,8.7302,8.7112,8.7112,1140000.0
2014-08-11 09:30:00,9.25,9.27,9.25,9.26,1701600.0,8.8064,8.8254,8.8064,8.8159,1701600.0
2014-08-11 09:40:00,9.26,9.26,9.23,9.24,447600.0,8.8159,8.8159,8.7873,8.7969,447600.0
2014-08-11 09:50:00,9.25,9.29,9.25,9.29,1845600.0,8.8064,8.8445,8.8064,8.8445,1845600.0
2014-08-11 10:00:00,9.29,9.31,9.27,9.31,978000.0,8.8445,8.8635,8.8254,8.8635,978000.0
2014-08-11 10:10:00,9.31,9.31,9.29,9.3,652800.0,8.8635,8.8635,8.8445,8.854,652800.0
2014-08-11 10:20:00,9.29,9.3,9.28,9.29,388800.0,8.8445,8.854,8.8349,8.8445,388800.0
2014-08-11 10:30:00,9.29,9.32,9.28,9.31,340800.0,8.8445,8.873,8.8349,8.8635,340800.0
2014-08-11 10:40:00,9.31,9.32,9.3,9.31,523200.0,8.8635,8.873,8.854,8.8635,523200.0
2014-08-11 10:50:00,9.31,9.31,9.28,9.29,244800.0,8.8635,8.8635,8.8349,8.8445,244800.0
2014-08-11 11:00:00,9.29,9.31,9.28,9.31,189600.0,8.8445,8.8635,8.8349,8.8635,189600.0
2014-08-11 11:10:00,9.31,9.35,9.31,9.35,620400.0,8.8635,8.9016,8.8635,8.9016,620400.0
2014-08-11 11:20:00,9.35,9.36,9.33,9.33,470400.0,8.9016,8.9111,8.8825,8.8825,470400.0
2014-08-11 11:30:00,9.34,9.34,9.33,9.33,159600.0,8.8921,8.8921,8.8825,8.8825,159600.0
2014-08-11 11:40:00,9.33,9.34,9.32,9.33,195600.0,8.8825,8.8921,8.873,8.8825,195600.0
2014-08-11 11:50:00,9.33,9.34,9.32,9.33,370800.0,8.8825,8.8921,8.873,8.8825,370800.0
2014-08-11 12:00:00,9.33,9.33,9.3,9.3,259200.0,8.8825,8.8825,8.854,8.854,259200.0
2014-08-11 12:10:00,9.3,9.31,9.3,9.31,97200.0,8.854,8.8635,8.854,8.8635,97200.0
2014-08-11 12:20:00,9.3,9.32,9.3,9.31,156000.0,8.854,8.873,8.854,8.8635,156000.0
2014-08-11 12:30:00,9.31,9.32,9.31,9.31,79200.0,8.8635,8.873,8.8635,8.8635,79200.0
2014-08-11 12:40:00,9.32,9.33,9.31,9.31,79200.0,8.873,8.8825,8.8635,8.8635,79200.0
2014-08-11 12:50:00,9.32,9.32,9.3,9.3,141600.0,8.873,8.873,8.854,8.854,141600.0
2014-08-11 13:00:00,9.3,9.31,9.3,9.3,61200.0,8.854,8.8635,8.854,8.854,61200.0
2014-08-11 13:10:00,9.31,9.32,9.3,9.31,100800.0,8.8635,8.873,8.854,8.8635,100800.0
2014-08-11 13:20:00,9.31,9.31,9.28,9.28,236400.0,8.8635,8.8635,8.8349,8.8349,236400.0
2014-08-11 13:30:00,9.28,9.29,9.28,9.29,97200.0,8.8349,8.8445,8.8349,8.8445,97200.0
2014-08-11 13:40:00,9.29,9.3,9.28,9.29,127200.0,8.8445,8.854,8.8349,8.8445,127200.0
2014-08-11 13:50:00,9.3,9.3,9.24,9.25,919200.0,8.854,8.854,8.7969,8.8064,919200.0
2014-08-11 14:00:00,9.25,9.25,9.22,9.24,337200.0,8.8064,8.8064,8.7778,8.7969,337200.0
2014-08-11 14:10:00,9.25,9.26,9.23,9.26,280800.0,8.8064,8.8159,8.7873,8.8159,280800.0
2014-08-11 14:20:00,9.26,9.26,9.25,9.26,180000.0,8.8159,8.8159,8.8064,8.8159,180000.0
2014-08-11 14:30:00,9.25,9.26,9.24,9.25,79200.0,8.8064,8.8159,8.7969,8.8064,79200.0
2014-08-11 14:40:00,9.25,9.27,9.25,9.26,90000.0,8.8064,8.8254,8.8064,8.8159,90000.0
2014-08-11 14:50:00,9.26,9.26,9.25,9.25,109200.0,8.8159,8.8159,8.8064,8.8064,109200.0
2014-08-11 15:00:00,9.25,9.27,9.25,9.27,79200.0,8.8064,8.8254,8.8064,8.8254,79200.0
2014-08-11 15:10:00,9.27,9.28,9.26,9.26,147600.0,8.8254,8.8349,8.8159,8.8159,147600.0
2014-08-11 15:20:00,9.26,9.26,9.24,9.24,172800.0,8.8159,8.8159,8.7969,8.7969,172800.0
2014-08-11 15:30:00,9.25,9.26,9.25,9.25,320400.0,8.8064,8.8159,8.8064,8.8064,320400.0
2014-08-11 15:40:00,9.25,9.25,9.22,9.23,600000.0,8.8064,8.8064,8.7778,8.7873,600000.0
2014-08-11 15:50:00,9.23,9.25,9.23,9.24,920400.0,8.7873,8.8064,8.7873,8.7969,920400.0
2014-08-12 09:30:00,9.21,9.25,9.18,9.25,990000.0,8.7683,8.8064,8.7397,8.8064,990000.0
2014-08-12 09:40:00,9.25,9.27,9.25,9.27,295200.0,8.8064,8.8254,8.8064,8.8254,295200.0
2014-08-12 09:50:00,9.27,9.28,9.22,9.25,378000.0,8.8254,8.8349,8.7778,8.8064,378000.0
2014-08-12 10:00:00,9.26,9.28,9.22,9.22,649200.0,8.8159,8.8349,8.7778,8.7778,649200.0
2014-08-12 10:10:00,9.22,9.25,9.2,9.24,571200.0,8.7778,8.8064,8.7588,8.7969,571200.0
2014-08-12 10:20:00,9.25,9.26,9.24,9.26,177600.0,8.8064,8.8159,8.7969,8.8159,177600.0
2014-08-12 10:30:00,9.25,9.25,9.22,9.24,152400.0,8.8064,8.8064,8.7778,8.7969,152400.0
2014-08-12 10:40:00,9.24,9.25,9.19,9.2,394800.0,8.7969,8.8064,8.7493,8.7588,394800.0
2014-08-12 10:50:00,9.19,9.21,9.18,9.2,244800.0,8.7493,8.7683,8.7397,8.7588,244800.0
2014-08-12 11:00:00,9.19,9.19,9.13,9.14,612000.0,8.7493,8.7493,8.6921,8.7017,612000.0
2014-08-12 11:10:00,9.14,9.16,9.14,9.15,418800.0,8.7017,8.7207,8.7017,8.7112,418800.0
2014-08-12 11:20:00,9.16,9.17,9.14,9.17,94800.0,8.7207,8.7302,8.7017,8.7302,94800.0
2014-08-12 11:30:00,9.17,9.18,9.16,9.17,134400.0,8.7302,8.7397,8.7207,8.7302,134400.0
2014-08-12 11:40:00,9.17,9.19,9.16,9.17,138000.0,8.7302,8.7493,8.7207,8.7302,138000.0
2014-08-12 11:50:00,9.18,9.18,9.17,9.17,102000.0,8.7397,8.7397,8.7302,8.7302,102000.0
2014-08-12 12:00:00,9.16,9.16,9.14,9.16,333600.0,8.7207,8.7207,8.7017,8.7207,333600.0
2014-08-12 12:10:00,9.16,9.18,9.16,9.17,93600.0,8.7207,8.7397,8.7207,8.7302,93600.0
2014-08-12 12:20:00,9.17,9.18,9.16,9.17,253200.0,8.7302,8.7397,8.7207,8.7302,253200.0
2014-08-12 12:30:00,9.18,9.21,9.17,9.21,388800.0,8.7397,8.7683,8.7302,8.7683,388800.0
2014-08-12 12:40:00,9.21,9.22,9.2,9.21,333600.0,8.7683,8.7778,8.7588,8.7683,333600.0
2014-08-12 12:50:00,9.21,9.22,9.2,9.2,104400.0,8.7683,8.7778,8.7588,8.7588,104400.0
2014-08-12 13:00:00,9.2,9.22,9.2,9.21,234000.0,8.7588,8.7778,8.7588,8.7683,234000.0
2014-08-12 13:10:00,9.22,9.22,9.21,9.22,127200.0,8.7778,8.7778,8.7683,8.7778,127200.0
2014-08-12 13:20:00,9.21,9.21,9.19,9.2,132000.0,8.7683,8.7683,8.7493,8.7588,132000.0
2014-08-12 13:30:00,9.2,9.2,9.17,9.18,418800.0,8.7588,8.7588,8.7302,8.7397,418800.0
2014-08-12 13:40:00,9.18,9.18,9.16,9.18,247200.0,8.7397,8.7397,8.7207,8.7397,247200.0
2014-08-12 13:50:00,9.17,9.19,9.17,9.18,112800.0,8.7302,8.7493,8.7302,8.7397,112800.0
2014-08-12 14:00:00,9.18,9.18,9.14,9.14,314400.0,8.7397,8.7397,8.7017,8.7017,314400.0
2014-08-12 14:10:00,9.14,9.15,9.13,9.15,327600.0,8.7017,8.7112,8.6921,8.7112,327600.0
2014-08-12 14:20:00,9.15,9.16,9.12,9.14,592800.0,8.7112,8.7207,8.6826,8.7017,592800.0
2014-08-12 14:30:00,9.14,9.16,9.11,9.16,364800.0,8.7017,8.7207,8.6731,8.7207,364800.0
2014-08-12 14:40:00,9.15,9.17,9.14,9.15,134400.0,8.7112,8.7302,8.7017,8.7112,134400.0
2014-08-12 14:50:00,9.15,9.16,9.15,9.15,56400.0,8.7112,8.7207,8.7112,8.7112,56400.0
2014-08-12 15:00:00,9.15,9.18,9.15,9.18,224400.0,8.7112,8.7397,8.7112,8.7397,224400.0
2014-08-12 15:10:00,9.18,9.18,9.17,9.17,195600.0,8.7397,8.7397,8.7302,8.7302,195600.0
2014-08-12 15:20:00,9.17,9.18,9.16,9.17,195600.0,8.7302,8.7397,8.7207,8.7302,195600.0
2014-08-12 15:30:00,9.16,9.19,9.16,9.19,434400.0,8.7207,8.7493,8.7207,8.7493,434400.0
2014-08-12 15:40:00,9.2,9.22,9.2,9.2,216000.0,8.7588,8.7778,8.7588,8.7588,216000.0
2014-08-12 15:50:00,9.2,9.21,9.19,9.2,452400.0,8.7588,8.7683,8.7493,8.7588,452400.0
2014-08-13 09:30:00,9.31,9.34,9.3,9.32,1933200.0,8.8635,8.8921,8.854,8.873,1933200.0
2014-08-13 09:40:00,9.32,9.33,9.28,9.29,379200.0,8.873,8.8825,8.8349,8.8445,379200.0
2014-08-13 09:50:00,9.29,9.3,9.26,9.28,350400.0,8.8445,8.854,8.8159,8.8349,350400.0
2014-08-13 10:00:00,9.28,9.31,9.27,9.29,358800.0,8.8349,8.8635,8.8254,8.8445,358800.0
2014-08-13 10:10:00,9.29,9.29,9.26,9.29,223200.0,8.8445,8.8445,8.8159,8.8445,223200.0
2014-08-13 10:20:00,9.29,9.3,9.28,9.29,140400.0,8.8445,8.854,8.8349,8.8445,140400.0
2014-08-13 10:30:00,9.3,9.32,9.29,9.32,147600.0,8.854,8.873,8.8445,8.873,147600.0
2014-08-13 10:40:00,9.32,9.33,9.3,9.31,289200.0,8.873,8.8825,8.854,8.8635,289200.0
2014-08-13 10:50:00,9.31,9.33,9.3,9.33,140400.0,8.8635,8.8825,8.854,8.8825,140400.0
2014-08-13 11:00:00,9.33,9.38,9.33,9.38,770400.0,8.8825,8.9301,8.8825,8.9301,770400.0
2014-08-13 11:10:00,9.39,9.4,9.38,9.39,595200.0,8.9397,8.9492,8.9301,8.9397,595200.0
2014-08-13 11:20:00,9.39,9.39,9.38,9.39,6040800.0,8.9397,8.9397,8.9301,8.9397,6040800.0
2014-08-13 11:30:00,9.4,9.41,9.39,9.39,207600.0,8.9492,8.9587,8.9397,8.9397,207600.0
2014-08-13 11:40:00,9.39,9.4,9.38,9.39,205200.0,8.9397,8.9492,8.9301,8.9397,205200.0
2014-08-13 11:50:00,9.39,9.39,9.37,9.37,135600.0,8.9397,8.9397,8.9206,8.9206,135600.0
2014-08-13 12:00:00,9.38,9.38,9.35,9.36,489600.0,8.9301,8.9301,8.9016,8.9111,489600.0
2014-08-13 12:10:00,9.36,9.37,9.35,9.36,154800.0,8.9111,8.9206,8.9016,8.9111,154800.0
2014-08-13 12:20:00,9.36,9.37,9.35,9.37,133200.0,8.9111,8.9206,8.9016,8.9206,133200.0
2014-08-13 12:30:00,9.37,9.38,9.37,9.37,57600.0,8.9206,8.9301,8.9206,8.9206,57600.0
2014-08-13 12:40:00,9.37,9.39,9.36,9.38,225600.0,8.9206,8.9397,8.9111,8.9301,225600.0
2014-08-13 12:50:00,9.38,9.38,9.37,9.37,34800.0,8.9301,8.9301,8.9206,8.9206,34800.0
2014-08-13 13:00:00,9.38,9.38,9.37,9.38,74400.0,8.9301,8.9301,8.9206,8.9301,74400.0
2014-08-13 13:10:00,9.38,9.38,9.37,9.37,56400.0,8.9301,8.9301,8.9206,8.9206,56400.0
2014-08-13 13:20:00,9.37,9.38,9.37,9.38,62400.0,8.9206,8.9301,8.9206,8.9301,62400.0
2014-08-13 13:30:00,9.38,9.39,9.38,9.39,78000.0,8.9301,8.9397,8.9301,8.9397,78000.0
2014-08-13 13:40:00,9.38,9.4,9.38,9.4,174000.0,8.9301,8.9492,8.9301,8.9492,174000.0
2014-08-13 13:50:00,9.39,9.39,9.38,9.38,218400.0,8.9397,8.9397,8.9301,8.9301,218400.0
2014-08-13 14:00:00,9.39,9.39,9.35,9.36,350400.0,8.9397,8.9397,8.9016,8.9111,350400.0
2014-08-13 14:10:00,9.36,9.37,9.36,9.36,183600.0,8.9111,8.9206,8.9111,8.9111,183600.0
2014-08-13 14:20:00,9.36,9.36,9.35,9.35,172800.0,8.9111,8.9111,8.9016,8.9016,172800.0
2014-08-13 14:30:00,9.35,9.37,9.35,9.37,123600.0,8.9016,8.9206,8.9016,8.9206,123600.0
2014-08-13 14:40:00,9.37,9.37,9.36,9.36,64800.0,8.9206,8.9206,8.9111,8.9111,64800.0
2014-08-13 14:50:00,9.37,9.37,9.36,9.37,291600.0,8.9206,8.9206,8.9111,8.9206,291600.0
2014-08-13 15:00:00,9.37,9.37,9.35,9.36,226800.0,8.9206,8.9206,8.9016,8.9111,226800.0
2014-08-13 15:10:00,9.36,9.37,9.36,9.37,86400.0,8.9111,8.9206,8.9111,8.9206,86400.0
2014-08-13 15:20:00,9.36,9.38,9.36,9.37,171600.0,8.9111,8.9301,8.9111,8.9206,171600.0
2014-08-13 15:30:00,9.36,9.37,9.36,9.37,157200.0,8.9111,8.9206,8.9111,8.9206,157200.0
2014-08-13 15:40:00,9.37,9.39,9.36,9.38,256800.0,8.9206,8.9397,8.9111,8.9301,256800.0
2014-08-13 15:50:00,9.38,9.39,9.37,9.39,1095600.0,8.9301,8.9397,8.9206,8.9397,1095600.0
2014-08-14 09:30:00,9.42,9.45,9.41,9.44,990000.0,8.9682,8.9968,8.9587,8.9873,990000.0
2014-08-14 09:40:00,9.44,9.44,9.41,9.42,268800.0,8.9873,8.9873,8.9587,8.9682,268800.0
2014-08-14 09:50:00,9.43,9.44,9.42,9.43,325200.0,8.9777,8.9873,8.9682,8.9777,325200.0
2014-08-14 10:00:00,9.44,9.44,9.4,9.41,367200.0,8.9873,8.9873,8.9492,8.9587,367200.0
2014-08-14 10:10:00,9.41,9.44,9.4,9.43,187200.0,8.9587,8.9873,8.9492,8.9777,187200.0
2014-08-14 10:20:00,9.44,9.45,9.44,9.45,225600.0,8.9873,8.9968,8.9873,8.9968,225600.0
2014-08-14 10:30:00,9.45,9.47,9.45,9.45,175200.0,8.9968,9.0158,8.9968,8.9968,175200.0
2014-08-14 10:40:00,9.45,9.47,9.45,9.46,57600.0,8.9968,9.0158,8.9968,9.0063,57600.0
2014-08-14 10:50:00,9.46,9.46,9.44,9.44,192000.0,9.0063,9.0063,8.9873,8.9873,192000.0
2014-08-14 11:00:00,9.44,9.46,9.44,9.46,91200.0,8.9873,9.0063,8.9873,9.0063,91200.0
2014-08-14 11:10:00,9.46,9.47,9.46,9.47,124800.0,9.0063,9.0158,9.0063,9.0158,124800.0
2014-08-14 11:20:00,9.47,9.48,9.46,9.47,248400.0,9.0158,9.0254,9.0063,9.0158,248400.0
2014-08-14 11:30:00,9.47,9.47,9.45,9.45,118800.0,9.0158,9.0158,8.9968,8.9968,118800.0
2014-08-14 11:40:00,9.46,9.46,9.45,9.46,51600.0,9.0063,9.0063,8.9968,9.0063,51600.0
2014-08-14 11:50:00,9.46,9.46,9.45,9.46,78000.0,9.0063,9.0063,8.9968,9.0063,78000.0
2014-08-14 12:00:00,9.47,9.48,9.47,9.47,56400.0,9.0158,9.0254,9.0158,9.0158,56400.0
2014-08-14 12:10:00,9.47,9.47,9.47,9.47,122400.0,9.0158,9.0158,9.0158,9.0158,122400.0
2014-08-14 12:20:00,9.47,9.47,9.46,9.47,84000.0,9.0158,9.0158,9.0063,9.0158,84000.0
2014-08-14 12:30:00,9.47,9.47,9.46,9.47,63600.0,9.0158,9.0158,9.0063,9.0158,63600.0
2014-08-14 12:40:00,9.47,9.47,9.47,9.47,60000.0,9.0158,9.0158,9.0158,9.0158,60000.0
2014-08-14 12:50:00,9.47,9.48,9.47,9.47,244800.0,9.0158,9.0254,9.0158,9.0158,244800.0
2014-08-14 13:00:00,9.47,9.48,9.46,9.47,73200.0,9.0158,9.0254,9.0063,9.0158,73200.0
2014-08-14 13:10:00,9.47,9.5,9.47,9.5,480000.0,9.0158,9.0444,9.0158,9.0444,480000.0
2014-08-14 13:20:00,9.5,9.51,9.49,9.49,88800.0,9.0444,9.0539,9.0349,9.0349,88800.0
2014-08-14 13:30:00,9.49,9.49,9.47,9.47,21600.0,9.0349,9.0349,9.0158,9.0158,21600.0
2014-08-14 13:40:00,9.48,9.48,9.47,9.47,67200.0,9.0254,9.0254,9.0158,9.0158,67200.0
2014-08-14 13:50:00,9.47,9.47,9.47,9.47,88800.0,9.0158,9.0158,9.0158,9.0158,88800.0
2014-08-14 14:00:00,9.47,9.48,9.47,9.48,33600.0,9.0158,9.0254,9.0158,9.0254,33600.0
2014-08-14 14:10:00,9.48,9.48,9.46,9.46,91200.0,9.0254,9.0254,9.0063,9.0063,91200.0
2014-08-14 14:20:00,9.47,9.48,9.47,9.48,21600.0,9.0158,9.0254,9.0158,9.0254,21600.0
2014-08-14 14:30:00,9.48,9.49,9.48,9.48,98400.0,9.0254,9.0349,9.0254,9.0254,98400.0
2014-08-14 14:40:00,9.49,9.49,9.48,9.49,16800.0,9.0349,9.0349,9.0254,9.0349,16800.0
2014-08-14 14:50:00,9.48,9.48,9.48,9.48,21600.0,9.0254,9.0254,9.0254,9.0254,21600.0
2014-08-14 15:00:00,9.48,9.49,9.48,9.49,66000.0,9.0254,9.0349,9.0254,9.0349,66000.0
2014-08-14 15:10:00,9.49,9.49,9.49,9.49,27600.0,9.0349,9.0349,9.0349,9.0349,27600.0
2014-08-14 15:20:00,9.49,9.49,9.49,9.49,97200.0,9.0349,9.0349,9.0349,9.0349,97200.0
2014-08-14 15:30:00,9.49,9.5,9.49,9.49,114000.0,9.0349,9.0444,9.0349,9.0349,114000.0
2014-08-14 15:40:00,9.49,9.49,9.49,9.49,373200.0,9.0349,9.0349,9.0349,9.0349,373200.0
2014-08-14 15:50:00,9.49,9.51,9.49,9.5,508800.0,9.0349,9.0539,9.0349,9.0444,508800.0
2014-08-15 09:30:00,9.61,9.62,9.59,9.59,1052400.0,9.1491,9.1586,9.1301,9.1301,1052400.0
2014-08-15 09:40:00,9.59,9.6,9.58,9.59,577200.0,9.1301,9.1396,9.1206,9.1301,577200.0
2014-08-15 09:50:00,9.6,9.61,9.58,9.61,280800.0,9.1396,9.1491,9.1206,9.1491,280800.0
2014-08-15 10:00:00,9.61,9.63,9.61,9.62,411600.0,9.1491,9.1682,9.1491,9.1586,411600.0
2014-08-15 10:10:00,9.62,9.63,9.6,9.62,256800.0,9.1586,9.1682,9.1396,9.1586,256800.0
2014-08-15 10:20:00,9.62,9.63,9.61,9.62,304800.0,9.1586,9.1682,9.1491,9.1586,304800.0
2014-08-15 10:30:00,9.63,9.65,9.63,9.64,710400.0,9.1682,9.1872,9.1682,9.1777,710400.0
2014-08-15 10:40:00,9.62,9.62,9.51,9.53,2104800.0,9.1586,9.1586,9.0539,9.073,2104800.0
2014-08-15 10:50:00,9.53,9.53,9.37,9.46,3220800.0,9.073,9.073,8.9206,9.0063,3220800.0
2014-08-15 11:00:00,9.46,9.48,9.41,9.47,2330400.0,9.0063,9.0254,8.9587,9.0158,2330400.0
2014-08-15 11:10:00,9.46,9.51,9.45,9.47,862800.0,9.0063,9.0539,8.9968,9.0158,862800.0
2014-08-15 11:20:00,9.46,9.46,9.41,9.42,670800.0,9.0063,9.0063,8.9587,8.9682,670800.0
2014-08-15 11:30:00,9.42,9.45,9.4,9.45,706800.0,8.9682,8.9968,8.9492,8.9968,706800.0
2014-08-15 11:40:00,9.45,9.46,9.42,9.42,526800.0,8.9968,9.0063,8.9682,8.9682,526800.0
2014-08-15 11:50:00,9.41,9.41,9.3,9.36,1346400.0,8.9587,8.9587,8.854,8.9111,1346400.0
2014-08-15 12:00:00,9.35,9.4,9.32,9.39,978000.0,8.9016,8.9492,8.873,8.9397,978000.0
2014-08-15 12:10:00,9.39,9.4,9.35,9.37,314400.0,8.9397,8.9492,8.9016,8.9206,314400.0
2014-08-15 12:20:00,9.37,9.44,9.34,9.43,871200.0,8.9206,8.9873,8.8921,8.9777,871200.0
2014-08-15 12:30:00,9.42,9.43,9.39,9.43,424800.0,8.9682,8.9777,8.9397,8.9777,424800.0
2014-08-15 12:40:00,9.43,9.45,9.43,9.43,506400.0,8.9777,8.9968,8.9777,8.9777,506400.0
2014-08-15 12:50:00,9.43,9.44,9.41,9.42,294000.0,8.9777,8.9873,8.9587,8.9682,294000.0
2014-08-15 13:00:00,9.41,9.43,9.38,9.43,506400.0,8.9587,8.9777,8.9301,8.9777,506400.0
2014-08-15 13:10:00,9.43,9.44,9.42,9.43,224400.0,8.9777,8.9873,8.9682,8.9777,224400.0
2014-08-15 13:20:00,9.41,9.43,9.41,9.42,132000.0,8.9587,8.9777,8.9587,8.9682,132000.0
2014-08-15 13:30:00,9.41,9.42,9.39,9.4,201600.0,8.9587,8.9682,8.9397,8.9492,201600.0
2014-08-15 13:40:00,9.41,9.42,9.41,9.41,148800.0,8.9587,8.9682,8.9587,8.9587,148800.0
2014-08-15 13:50:00,9.4,9.42,9.38,9.39,318000.0,8.9492,8.9682,8.9301,8.9397,318000.0
2014-08-15 14:00:00,9.39,9.41,9.39,9.41,132000.0,8.9397,8.9587,8.9397,8.9587,132000.0
2014-08-15 14:10:00,9.4,9.42,9.4,9.42,112800.0,8.9492,8.9682,8.9492,8.9682,112800.0
2014-08-15 14:20:00,9.41,9.49,9.41,9.49,621600.0,8.9587,9.0349,8.9587,9.0349,621600.0
2014-08-15 14:30:00,9.49,9.5,9.47,9.47,282000.0,9.0349,9.0444,9.0158,9.0158,282000.0
2014-08-15 14:40:00,9.48,9.51,9.48,9.5,489600.0,9.0254,9.0539,9.0254,9.0444,489600.0
2014-08-15 14:50:00,9.49,9.5,9.47,9.47,195600.0,9.0349,9.0444,9.0158,9.0158,195600.0
2014-08-15 15:00:00,9.49,9.49,9.46,9.48,366000.0,9.0349,9.0349,9.0063,9.0254,366000.0
2014-08-15 15:10:00,9.48,9.48,9.47,9.47,76800.0,9.0254,9.0254,9.0158,9.0158,76800.0
2014-08-15 15:20:00,9.47,9.47,9.46,9.47,98400.0,9.0158,9.0158,9.0063,9.0158,98400.0
2014-08-15 15:30:00,9.47,9.5,9.47,9.48,386400.0,9.0158,9.0444,9.0158,9.0254,386400.0
2014-08-15 15:40:00,9.48,9.5,9.48,9.49,180000.0,9.0254,9.0444,9.0254,9.0349,180000.0
2014-08-15 15:50:00,9.49,9.53,9.49,9.51,1177200.0,9.0349,9.073,9.0349,9.0539,1177200.0
2014-08-18 09:30:00,9.67,9.68,9.66,9.66,1330800.0,9.2062,9.2158,9.1967,9.1967,1330800.0
2014-08-18 09:40:00,9.66,9.67,9.65,9.65,526800.0,9.1967,9.2062,9.1872,9.1872,526800.0
2014-08-18 09:50:00,9.66,9.71,9.66,9.71,546000.0,9.1967,9.2443,9.1967,9.2443,546000.0
2014-08-18 10:00:00,9.71,9.72,9.7,9.71,440400.0,9.2443,9.2538,9.2348,9.2443,440400.0
2014-08-18 10:10:00,9.71,9.73,9.7,9.71,349200.0,9.2443,9.2634,9.2348,9.2443,349200.0
2014-08-18 10:20:00,9.71,9.72,9.71,9.71,220800.0,9.2443,9.2538,9.2443,9.2443,220800.0
2014-08-18 10:30:00,9.71,9.74,9.71,9.74,800400.0,9.2443,9.2729,9.2443,9.2729,800400.0
2014-08-18 10:40:00,9.74,9.74,9.73,9.74,316800.0,9.2729,9.2729,9.2634,9.2729,316800.0
2014-08-18 10:50:00,9.74,9.75,9.73,9.74,309600.0,9.2729,9.2824,9.2634,9.2729,309600.0
2014-08-18 11:00:00,9.75,9.75,9.72,9.73,340800.0,9.2824,9.2824,9.2538,9.2634,340800.0
2014-08-18 11:10:00,9.73,9.74,9.73,9.73,110400.0,9.2634,9.2729,9.2634,9.2634,110400.0
2014-08-18 11:20:00,9.73,9.75,9.73,9.74,142800.0,9.2634,9.2824,9.2634,9.2729,142800.0
2014-08-18 11:30:00,9.74,9.75,9.73,9.74,160800.0,9.2729,9.2824,9.2634,9.2729,160800.0
2014-08-18 11:40:00,9.74,9.74,9.73,9.73,85200.0,9.2729,9.2729,9.2634,9.2634,85200.0
2014-08-18 11:50:00,9.74,9.74,9.73,9.74,148800.0,9.2729,9.2729,9.2634,9.2729,148800.0
2014-08-18 12:00:00,9.74,9.76,9.74,9.76,694800.0,9.2729,9.2919,9.2729,9.2919,694800.0
2014-08-18 12:10:00,9.75,9.76,9.75,9.76,122400.0,9.2824,9.2919,9.2824,9.2919,122400.0
2014-08-18 12:20:00,9.76,9.76,9.75,9.75,116400.0,9.2919,9.2919,9.2824,9.2824,116400.0
2014-08-18 12:30:00,9.75,9.76,9.74,9.75,210000.0,9.2824,9.2919,9.2729,9.2824,210000.0
2014-08-18 12:40:00,9.75,9.75,9.74,9.74,87600.0,9.2824,9.2824,9.2729,9.2729,87600.0
2014-08-18 12:50:00,9.74,9.75,9.74,9.74,86400.0,9.2729,9.2824,9.2729,9.2729,86400.0
2014-08-18 13:00:00,9.74,9.74,9.72,9.73,81600.0,9.2729,9.2729,9.2538,9.2634,81600.0
2014-08-18 13:10:00,9.74,9.74,9.73,9.73,38400.0,9.2729,9.2729,9.2634,9.2634,38400.0
2014-08-18 13:20:00,9.73,9.74,9.73,9.74,74400.0,9.2634,9.2729,9.2634,9.2729,74400.0
2014-08-18 13:30:00,9.74,9.74,9.73,9.74,67200.0,9.2729,9.2729,9.2634,9.2729,67200.0
2014-08-18 13:40:00,9.74,9.74,9.74,9.74,176400.0,9.2729,9.2729,9.2729,9.2729,176400.0
2014-08-18 13:50:00,9.74,9.75,9.73,9.74,80400.0,9.2729,9.2824,9.2634,9.2729,80400.0
2014-08-18 14:00:00,9.74,9.74,9.73,9.73,93600.0,9.2729,9.2729,9.2634,9.2634,93600.0
2014-08-18 14:10:00,9.73,9.74,9.72,9.73,112800.0,9.2634,9.2729,9.2538,9.2634,112800.0
2014-08-18 14:20:00,9.73,9.74,9.72,9.73,52800.0,9.2634,9.2729,9.2538,9.2634,52800.0
2014-08-18 14:30:00,9.73,9.73,9.72,9.72,54000.0,9.2634,9.2634,9.2538,9.2538,54000.0
2014-08-18 14:40:00,9.72,9.73,9.72,9.72,69600.0,9.2538,9.2634,9.2538,9.2538,69600.0
2014-08-18 14:50:00,9.72,9.72,9.72,9.72,37200.0,9.2538,9.2538,9.2538,9.2538,37200.0
2014-08-18 15:00:00,9.72,9.73,9.72,9.73,117600.0,9.2538,9.2634,9.2538,9.2634,117600.0
2014-08-18 15:10:00,9.73,9.73,9.73,9.73,181200.0,9.2634,9.2634,9.2634,9.2634,181200.0
2014-08-18 15:20:00,9.73,9.73,9.72,9.72,136800.0,9.2634,9.2634,9.2538,9.2538,136800.0
2014-08-18 15:30:00,9.71,9.72,9.71,9.72,132000.0,9.2443,9.2538,9.2443,9.2538,132000.0
2014-08-18 15:40:00,9.72,9.74,9.72,9.73,300000.0,9.2538,9.2729,9.2538,9.2634,300000.0
2014-08-18 15:50:00,9.73,9.75,9.73,9.74,922800.0,9.2634,9.2824,9.2634,9.2729,922800.0
2014-08-19 09:30:00,9.81,9.83,9.8,9.81,1946400.0,9.3395,9.3586,9.33,9.3395,1946400.0
2014-08-19 09:40:00,9.81,9.82,9.79,9.81,548400.0,9.3395,9.349,9.3205,9.3395,548400.0
2014-08-19 09:50:00,9.82,9.85,9.82,9.84,547200.0,9.349,9.3776,9.349,9.3681,547200.0
2014-08-19 10:00:00,9.84,9.85,9.83,9.84,484800.0,9.3681,9.3776,9.3586,9.3681,484800.0
2014-08-19 10:10:00,9.84,9.85,9.83,9.84,334800.0,9.3681,9.3776,9.3586,9.3681,334800.0
2014-08-19 10:20:00,9.85,9.85,9.84,9.84,123600.0,9.3776,9.3776,9.3681,9.3681,123600.0
2014-08-19 10:30:00,9.84,9.85,9.82,9.85,206400.0,9.3681,9.3776,9.349,9.3776,206400.0
2014-08-19 10:40:00,9.85,9.86,9.84,9.86,642000.0,9.3776,9.3871,9.3681,9.3871,642000.0
2014-08-19 10:50:00,9.86,9.88,9.86,9.87,342000.0,9.3871,9.4062,9.3871,9.3966,342000.0
2014-08-19 11:00:00,9.87,9.87,9.86,9.87,157200.0,9.3966,9.3966,9.3871,9.3966,157200.0
2014-08-19 11:10:00,9.86,9.87,9.86,9.87,205200.0,9.3871,9.3966,9.3871,9.3966,205200.0
2014-08-19 11:20:00,9.87,9.87,9.86,9.87,51600.0,9.3966,9.3966,9.3871,9.3966,51600.0
2014-08-19 11:30:00,9.87,9.87,9.86,9.86,39600.0,9.3966,9.3966,9.3871,9.3871,39600.0
2014-08-19 11:40:00,9.85,9.87,9.85,9.86,88800.0,9.3776,9.3966,9.3776,9.3871,88800.0
2014-08-19 11:50:00,9.87,9.87,9.86,9.87,260400.0,9.3966,9.3966,9.3871,9.3966,260400.0
2014-08-19 12:00:00,9.87,9.87,9.87,9.87,74400.0,9.3966,9.3966,9.3966,9.3966,74400.0
2014-08-19 12:10:00,9.87,9.87,9.86,9.87,40800.0,9.3966,9.3966,9.3871,9.3966,40800.0
2014-08-19 12:20:00,9.87,9.89,9.87,9.89,405600.0,9.3966,9.4157,9.3966,9.4157,405600.0
2014-08-19 12:30:00,9.89,9.89,9.88,9.88,274800.0,9.4157,9.4157,9.4062,9.4062,274800.0
2014-08-19 12:40:00,9.88,9.89,9.88,9.89,97200.0,9.4062,9.4157,9.4062,9.4157,97200.0
2014-08-19 12:50:00,9.89,9.89,9.88,9.88,46800.0,9.4157,9.4157,9.4062,9.4062,46800.0
2014-08-19 13:00:00,9.89,9.89,9.89,9.89,61200.0,9.4157,9.4157,9.4157,9.4157,61200.0
2014-08-19 13:10:00,9.89,9.89,9.88,9.89,50400.0,9.4157,9.4157,9.4062,9.4157,50400.0
2014-08-19 13:20:00,9.88,9.89,9.88,9.88,39600.0,9.4062,9.4157,9.4062,9.4062,39600.0
2014-08-19 13:30:00,9.88,9.89,9.88,9.88,62400.0,9.4062,9.4157,9.4062,9.4062,62400.0
2014-08-19 13:40:00,9.88,9.89,9.88,9.89,19200.0,9.4062,9.4157,9.4062,9.4157,19200.0
2014-08-19 13:50:00,9.88,9.89,9.88,9.88,25200.0,9.4062,9.4157,9.4062,9.4062,25200.0
2014-08-19 14:00:00,9.88,9.89,9.88,9.88,187200.0,9.4062,9.4157,9.4062,9.4062,187200.0
2014-08-19 14:10:00,9.88,9.89,9.88,9.89,33600.0,9.4062,9.4157,9.4062,9.4157,33600.0
2014-08-19 14:20:00,9.89,9.92,9.89,9.91,199200.0,9.4157,9.4443,9.4157,9.4347,199200.0
2014-08-19 14:30:00,9.91,9.92,9.91,9.91,254400.0,9.4347,9.4443,9.4347,9.4347,254400.0
2014-08-19 14:40:00,9.91,9.91,9.91,9.91,164400.0,9.4347,9.4347,9.4347,9.4347,164400.0
2014-08-19 14:50:00,9.91,9.92,9.9,9.91,450000.0,9.4347,9.4443,9.4252,9.4347,450000.0
2014-08-19 15:00:00,9.91,9.92,9.91,9.92,566400.0,9.4347,9.4443,9.4347,9.4443,566400.0
2014-08-19 15:10:00,9.92,9.92,9.91,9.91,271200.0,9.4443,9.4443,9.4347,9.4347,271200.0
2014-08-19 15:20:00,9.91,9.91,9.9,9.91,48000.0,9.4347,9.4347,9.4252,9.4347,48000.0
2014-08-19 15:30:00,9.91,9.91,9.9,9.9,259200.0,9.4347,9.4347,9.4252,9.4252,259200.0
2014-08-19 15:40:00,9.9,9.9,9.9,9.9,152400.0,9.4252,9.4252,9.4252,9.4252,152400.0
2014-08-19 15:50:00,9.9,9.9,9.9,9.9,669600.0,9.4252,9.4252,9.4252,9.4252,669600.0
2014-08-20 09:30:00,9.86,9.88,9.85,9.88,571200.0,9.3871,9.4062,9.3776,9.4062,571200.0
2014-08-20 09:40:00,9.88,9.89,9.87,9.89,160800.0,9.4062,9.4157,9.3966,9.4157,160800.0
2014-08-20 09:50:00,9.89,9.91,9.88,9.89,313200.0,9.4157,9.4347,9.4062,9.4157,313200.0
2014-08-20 10:00:00,9.89,9.9,9.88,9.89,164400.0,9.4157,9.4252,9.4062,9.4157,164400.0
2014-08-20 10:10:00,9.89,9.9,9.88,9.9,190800.0,9.4157,9.4252,9.4062,9.4252,190800.0
2014-08-20 10:20:00,9.9,9.92,9.9,9.92,463200.0,9.4252,9.4443,9.4252,9.4443,463200.0
2014-08-20 10:30:00,9.92,9.92,9.9,9.9,325200.0,9.4443,9.4443,9.4252,9.4252,325200.0
2014-08-20 10:40:00,9.9,9.92,9.9,9.91,122400.0,9.4252,9.4443,9.4252,9.4347,122400.0
2014-08-20 10:50:00,9.91,9.94,9.91,9.92,692400.0,9.4347,9.4633,9.4347,9.4443,692400.0
2014-08-20 11:00:00,9.93,9.93,9.92,9.92,183600.0,9.4538,9.4538,9.4443,9.4443,183600.0
2014-08-20 11:10:00,9.92,9.94,9.92,9.93,451200.0,9.4443,9.4633,9.4443,9.4538,451200.0
2014-08-20 11:20:00,9.93,9.94,9.92,9.93,102000.0,9.4538,9.4633,9.4443,9.4538,102000.0
2014-08-20 11:30:00,9.93,9.95,9.93,9.94,118800.0,9.4538,9.4728,9.4538,9.4633,118800.0
2014-08-20 11:40:00,9.94,9.94,9.94,9.94,169200.0,9.4633,9.4633,9.4633,9.4633,169200.0
2014-08-20 11:50:00,9.94,9.94,9.93,9.94,86400.0,9.4633,9.4633,9.4538,9.4633,86400.0
2014-08-20 12:00:00,9.94,9.94,9.93,9.93,84000.0,9.4633,9.4633,9.4538,9.4538,84000.0
2014-08-20 12:10:00,9.93,9.93,9.93,9.93,133200.0,9.4538,9.4538,9.4538,9.4538,133200.0
2014-08-20 12:20:00,9.93,9.94,9.93,9.94,67200.0,9.4538,9.4633,9.4538,9.4633,67200.0
2014-08-20 12:30:00,9.94,9.94,9.93,9.93,79200.0,9.4633,9.4633,9.4538,9.4538,79200.0
2014-08-20 12:40:00,9.93,9.93,9.93,9.93,63600.0,9.4538,9.4538,9.4538,9.4538,63600.0
2014-08-20 12:50:00,9.93,9.93,9.93,9.93,38400.0,9.4538,9.4538,9.4538,9.4538,38400.0
2014-08-20 13:00:00,9.93,9.95,9.93,9.95,60000.0,9.4538,9.4728,9.4538,9.4728,60000.0
2014-08-20 13:10:00,9.94,9.96,9.94,9.96,211200.0,9.4633,9.4823,9.4633,9.4823,211200.0
2014-08-20 13:20:00,9.96,9.97,9.95,9.96,186000.0,9.4823,9.4919,9.4728,9.4823,186000.0
2014-08-20 13:30:00,9.96,9.96,9.95,9.95,120000.0,9.4823,9.4823,9.4728,9.4728,120000.0
2014-08-20 13:40:00,9.95,9.97,9.95,9.95,217200.0,9.4728,9.4919,9.4728,9.4728,217200.0
2014-08-20 13:50:00,9.95,9.95,9.95,9.95,85200.0,9.4728,9.4728,9.4728,9.4728,85200.0
2014-08-20 14:00:00,9.94,9.94,9.87,9.9,1629600.0,9.4633,9.4633,9.3966,9.4252,1629600.0
2014-08-20 14:10:00,9.92,9.92,9.87,9.9,490800.0,9.4443,9.4443,9.3966,9.4252,490800.0
2014-08-20 14:20:00,9.91,9.94,9.91,9.92,304800.0,9.4347,9.4633,9.4347,9.4443,304800.0
2014-08-20 14:30:00,9.93,9.96,9.93,9.95,310800.0,9.4538,9.4823,9.4538,9.4728,310800.0
2014-08-20 14:40:00,9.96,9.97,9.94,9.96,230400.0,9.4823,9.4919,9.4633,9.4823,230400.0
2014-08-20 14:50:00,9.97,9.98,9.96,9.98,146400.0,9.4919,9.5014,9.4823,9.5014,146400.0
2014-08-20 15:00:00,9.98,10.0,9.98,9.99,174000.0,9.5014,9.5204,9.5014,9.5109,174000.0
2014-08-20 15:10:00,10.0,10.01,9.98,9.99,315600.0,9.5204,9.5299,9.5014,9.5109,315600.0
2014-08-20 15:20:00,9.99,10.0,9.99,9.99,222000.0,9.5109,9.5204,9.5109,9.5109,222000.0
2014-08-20 15:30:00,9.99,10.0,9.99,10.0,105600.0,9.5109,9.5204,9.5109,9.5204,105600.0
2014-08-20 15:40:00,10.0,10.01,9.99,9.99,225600.0,9.5204,9.5299,9.5109,9.5109,225600.0
2014-08-20 15:50:00,9.99,10.0,9.97,9.97,517200.0,9.5109,9.5204,9.4919,9.4919,517200.0
2014-08-21 09:30:00,10.0,10.02,9.98,9.99,643200.0,9.5204,9.5395,9.5014,9.5109,643200.0
2014-08-21 09:40:00,10.0,10.03,10.0,10.03,502800.0,9.5204,9.549,9.5204,9.549,502800.0
2014-08-21 09:50:00,10.03,10.05,10.03,10.04,260400.0,9.549,9.568,9.549,9.5585,260400.0
2014-08-21 10:00:00,10.06,10.06,9.99,9.99,502800.0,9.5775,9.5775,9.5109,9.5109,502800.0
2014-08-21 10:10:00,9.98,10.02,9.98,10.02,448800.0,9.5014,9.5395,9.5014,9.5395,448800.0
2014-08-21 10:20:00,10.02,10.04,10.02,10.03,207600.0,9.5395,9.5585,9.5395,9.549,207600.0
2014-08-21 10:30:00,10.02,10.06,10.02,10.06,368400.0,9.5395,9.5775,9.5395,9.5775,368400.0
2014-08-21 10:40:00,10.06,10.06,10.05,10.05,204000.0,9.5775,9.5775,9.568,9.568,204000.0
2014-08-21 10:50:00,10.05,10.06,10.05,10.05,85200.0,9.568,9.5775,9.568,9.568,85200.0
2014-08-21 11:00:00,10.05,10.07,10.05,10.06,114000.0,9.568,9.5871,9.568,9.5775,114000.0
2014-08-21 11:10:00,10.06,10.07,10.06,10.07,133200.0,9.5775,9.5871,9.5775,9.5871,133200.0
2014-08-21 11:20:00,10.06,10.06,10.05,10.05,68400.0,9.5775,9.5775,9.568,9.568,68400.0
2014-08-21 11:30:00,10.05,10.06,10.05,10.06,105600.0,9.568,9.5775,9.568,9.5775,105600.0
2014-08-21 11:40:00,10.06,10.06,10.04,10.04,122400.0,9.5775,9.5775,9.5585,9.5585,122400.0
2014-08-21 11:50:00,10.04,10.04,10.04,10.04,115200.0,9.5585,9.5585,9.5585,9.5585,115200.0
2014-08-21 12:00:00,10.04,10.05,10.04,10.04,36000.0,9.5585,9.568,9.5585,9.5585,36000.0
2014-08-21 12:10:00,10.04,10.06,10.04,10.05,43200.0,9.5585,9.5775,9.5585,9.568,43200.0
2014-08-21 12:20:00,10.05,10.05,10.04,10.05,33600.0,9.568,9.568,9.5585,9.568,33600.0
2014-08-21 12:30:00,10.05,10.05,10.04,10.05,38400.0,9.568,9.568,9.5585,9.568,38400.0
2014-08-21 12:40:00,10.05,10.05,10.05,10.05,13200.0,9.568,9.568,9.568,9.568,13200.0
2014-08-21 12:50:00,10.05,10.06,10.04,10.05,88800.0,9.568,9.5775,9.5585,9.568,88800.0
2014-08-21 13:00:00,10.05,10.06,10.05,10.06,157200.0,9.568,9.5775,9.568,9.5775,157200.0
2014-08-21 13:10:00,10.07,10.08,10.07,10.08,236400.0,9.5871,9.5966,9.5871,9.5966,236400.0
2014-08-21 13:20:00,10.08,10.08,10.07,10.08,124800.0,9.5966,9.5966,9.5871,9.5966,124800.0
2014-08-21 13:30:00,10.08,10.08,10.07,10.08,82800.0,9.5966,9.5966,9.5871,9.5966,82800.0
2014-08-21 13:40:00,10.08,10.08,10.08,10.08,96000.0,9.5966,9.5966,9.5966,9.5966,96000.0
2014-08-21 13:50:00,10.08,10.08,10.06,10.07,246000.0,9.5966,9.5966,9.5775,9.5871,246000.0
2014-08-21 14:00:00,10.07,10.07,10.06,10.07,57600.0,9.5871,9.5871,9.5775,9.5871,57600.0
2014-08-21 14:10:00,10.06,10.07,10.06,10.07,48000.0,9.5775,9.5871,9.5775,9.5871,48000.0
2014-08-21 14:20:00,10.07,10.08,10.07,10.08,75600.0,9.5871,9.5966,9.5871,9.5966,75600.0
2014-08-21 14:30:00,10.08,10.08,10.08,10.08,15600.0,9.5966,9.5966,9.5966,9.5966,15600.0
2014-08-21 14:40:00,10.08,10.08,10.08,10.08,28800.0,9.5966,9.5966,9.5966,9.5966,28800.0
2014-08-21 14:50:00,10.08,10.09,10.08,10.09,170400.0,9.5966,9.6061,9.5966,9.6061,170400.0
2014-08-21 15:00:00,10.09,10.09,10.09,10.09,117600.0,9.6061,9.6061,9.6061,9.6061,117600.0
2014-08-21 15:10:00,10.09,10.1,10.09,10.09,166800.0,9.6061,9.6156,9.6061,9.6061,166800.0
2014-08-21 15:20:00,10.08,10.09,10.08,10.09,96000.0,9.5966,9.6061,9.5966,9.6061,96000.0
2014-08-21 15:30:00,10.09,10.09,10.07,10.07,134400.0,9.6061,9.6061,9.5871,9.5871,134400.0
2014-08-21 15:40:00,10.08,10.08,10.07,10.08,220800.0,9.5966,9.5966,9.5871,9.5966,220800.0
2014-08-21 15:50:00,10.08,10.08,10.06,10.06,343200.0,9.5966,9.5966,9.5775,9.5775,343200.0
2014-08-22 09:30:00,10.04,10.06,10.01,10.02,583200.0,9.5585,9.5775,9.5299,9.5395,583200.0
2014-08-22 09:40:00,10.02,10.02,9.99,10.01,258000.0,9.5395,9.5395,9.5109,9.5299,258000.0
2014-08-22 09:50:00,10.0,10.04,10.0,10.04,211200.0,9.5204,9.5585,9.5204,9.5585,211200.0
2014-08-22 10:00:00,10.03,10.08,10.0,10.08,939600.0,9.549,9.5966,9.5204,9.5966,939600.0
2014-08-22 10:10:00,10.08,10.09,10.04,10.05,452400.0,9.5966,9.6061,9.5585,9.568,452400.0
2014-08-22 10:20:00,10.05,10.06,10.03,10.05,184800.0,9.568,9.5775,9.549,9.568,184800.0
2014-08-22 10:30:00,10.06,10.09,10.03,10.04,502800.0,9.5775,9.6061,9.549,9.5585,502800.0
2014-08-22 10:40:00,10.04,10.04,10.01,10.03,351600.0,9.5585,9.5585,9.5299,9.549,351600.0
2014-08-22 10:50:00,10.04,10.04,9.96,9.97,2314800.0,9.5585,9.5585,9.4823,9.4919,2314800.0
2014-08-22 11:00:00,9.97,10.01,9.95,10.0,828000.0,9.4919,9.5299,9.4728,9.5204,828000.0
2014-08-22 11:10:00,10.01,10.02,10.0,10.01,369600.0,9.5299,9.5395,9.5204,9.5299,369600.0
2014-08-22 11:20:00,10.01,10.04,9.99,10.03,278400.0,9.5299,9.5585,9.5109,9.549,278400.0
2014-08-22 11:30:00,10.04,10.04,10.01,10.01,422400.0,9.5585,9.5585,9.5299,9.5299,422400.0
2014-08-22 11:40:00,10.01,10.03,10.01,10.01,63600.0,9.5299,9.549,9.5299,9.5299,63600.0
2014-08-22 11:50:00,10.01,10.04,10.01,10.02,116400.0,9.5299,9.5585,9.5299,9.5395,116400.0
2014-08-22 12:00:00,10.03,10.04,10.01,10.02,94800.0,9.549,9.5585,9.5299,9.5395,94800.0
2014-08-22 12:10:00,10.02,10.04,10.02,10.04,105600.0,9.5395,9.5585,9.5395,9.5585,105600.0
2014-08-22 12:20:00,10.03,10.07,10.03,10.06,403200.0,9.549,9.5871,9.549,9.5775,403200.0
2014-08-22 12:30:00,10.06,10.07,10.05,10.05,321600.0,9.5775,9.5871,9.568,9.568,321600.0
2014-08-22 12:40:00,10.05,10.06,10.05,10.05,40800.0,9.568,9.5775,9.568,9.568,40800.0
2014-08-22 12:50:00,10.05,10.06,10.05,10.05,39600.0,9.568,9.5775,9.568,9.568,39600.0
2014-08-22 13:00:00,10.05,10.05,10.04,10.05,70800.0,9.568,9.568,9.5585,9.568,70800.0
2014-08-22 13:10:00,10.05,10.06,10.05,10.05,38400.0,9.568,9.5775,9.568,9.568,38400.0
2014-08-22 13:20:00,10.05,10.06,10.05,10.06,130800.0,9.568,9.5775,9.568,9.5775,130800.0
2014-08-22 13:30:00,10.06,10.07,10.05,10.06,45600.0,9.5775,9.5871,9.568,9.5775,45600.0
2014-08-22 13:40:00,10.06,10.07,10.06,10.07,129600.0,9.5775,9.5871,9.5775,9.5871,129600.0
2014-08-22 13:50:00,10.07,10.07,10.05,10.05,136800.0,9.5871,9.5871,9.568,9.568,136800.0
2014-08-22 14:00:00,10.06,10.06,10.03,10.04,259200.0,9.5775,9.5775,9.549,9.5585,259200.0
2014-08-22 14:10:00,10.04,10.04,10.03,10.04,111600.0,9.5585,9.5585,9.549,9.5585,111600.0
2014-08-22 14:20:00,10.04,10.04,10.03,10.04,54000.0,9.5585,9.5585,9.549,9.5585,54000.0
2014-08-22 14:30:00,10.03,10.03,9.99,10.01,298800.0,9.549,9.549,9.5109,9.5299,298800.0
2014-08-22 14:40:00,10.01,10.03,10.0,10.02,128400.0,9.5299,9.549,9.5204,9.5395,128400.0
2014-08-22 14:50:00,10.02,10.04,10.02,10.03,104400.0,9.5395,9.5585,9.5395,9.549,104400.0
2014-08-22 15:00:00,10.03,10.06,10.02,10.06,344400.0,9.549,9.5775,9.5395,9.5775,344400.0
2014-08-22 15:10:00,10.06,10.07,10.06,10.07,394800.0,9.5775,9.5871,9.5775,9.5871,394800.0
2014-08-22 15:20:00,10.06,10.06,10.04,10.04,182400.0,9.5775,9.5775,9.5585,9.5585,182400.0
2014-08-22 15:30:00,10.04,10.04,10.02,10.03,182400.0,9.5585,9.5585,9.5395,9.549,182400.0
2014-08-22 15:40:00,10.03,10.03,9.99,10.0,595200.0,9.549,9.549,9.5109,9.5204,595200.0
2014-08-22 15:50:00,10.0,10.01,10.0,10.01,434400.0,9.5204,9.5299,9.5204,9.5299,434400.0
2014-08-25 09:30:00,10.16,10.16,10.13,10.14,993600.0,9.6727,9.6727,9.6442,9.6537,993600.0
2014-08-25 09:40:00,10.13,10.16,10.13,10.16,504000.0,9.6442,9.6727,9.6442,9.6727,504000.0
2014-08-25 09:50:00,10.16,10.19,10.16,10.18,544800.0,9.6727,9.7013,9.6727,9.6918,544800.0
2014-08-25 10:00:00,10.17,10.19,10.16,10.18,572400.0,9.6823,9.7013,9.6727,9.6918,572400.0
2014-08-25 10:10:00,10.18,10.19,10.16,10.17,313200.0,9.6918,9.7013,9.6727,9.6823,313200.0
2014-08-25 10:20:00,10.17,10.17,10.15,10.17,116400.0,9.6823,9.6823,9.6632,9.6823,116400.0
2014-08-25 10:30:00,10.17,10.19,10.17,10.19,210000.0,9.6823,9.7013,9.6823,9.7013,210000.0
2014-08-25 10:40:00,10.18,10.2,10.18,10.19,823200.0,9.6918,9.7108,9.6918,9.7013,823200.0
2014-08-25 10:50:00,10.2,10.21,10.2,10.2,322800.0,9.7108,9.7203,9.7108,9.7108,322800.0
2014-08-25 11:00:00,10.21,10.22,10.2,10.2,124800.0,9.7203,9.7299,9.7108,9.7108,124800.0
2014-08-25 11:10:00,10.2,10.21,10.19,10.2,188400.0,9.7108,9.7203,9.7013,9.7108,188400.0
2014-08-25 11:20:00,10.2,10.21,10.19,10.21,139200.0,9.7108,9.7203,9.7013,9.7203,139200.0
2014-08-25 11:30:00,10.21,10.22,10.2,10.2,104400.0,9.7203,9.7299,9.7108,9.7108,104400.0
2014-08-25 11:40:00,10.21,10.21,10.2,10.21,37200.0,9.7203,9.7203,9.7108,9.7203,37200.0
2014-08-25 11:50:00,10.21,10.21,10.2,10.21,94800.0,9.7203,9.7203,9.7108,9.7203,94800.0
2014-08-25 12:00:00,10.21,10.21,10.18,10.18,111600.0,9.7203,9.7203,9.6918,9.6918,111600.0
2014-08-25 12:10:00,10.18,10.19,10.17,10.18,79200.0,9.6918,9.7013,9.6823,9.6918,79200.0
2014-08-25 12:20:00,10.18,10.18,10.15,10.15,300000.0,9.6918,9.6918,9.6632,9.6632,300000.0
2014-08-25 12:30:00,10.15,10.16,10.13,10.14,313200.0,9.6632,9.6727,9.6442,9.6537,313200.0
2014-08-25 12:40:00,10.14,10.15,10.14,10.15,82800.0,9.6537,9.6632,9.6537,9.6632,82800.0
2014-08-25 12:50:00,10.15,10.15,10.13,10.14,154800.0,9.6632,9.6632,9.6442,9.6537,154800.0
2014-08-25 13:00:00,10.14,10.14,10.12,10.12,285600.0,9.6537,9.6537,9.6347,9.6347,285600.0
2014-08-25 13:10:00,10.12,10.14,10.12,10.14,192000.0,9.6347,9.6537,9.6347,9.6537,192000.0
2014-08-25 13:20:00,10.14,10.15,10.13,10.15,117600.0,9.6537,9.6632,9.6442,9.6632,117600.0
2014-08-25 13:30:00,10.15,10.16,10.15,10.15,308400.0,9.6632,9.6727,9.6632,9.6632,308400.0
2014-08-25 13:40:00,10.15,10.16,10.15,10.15,182400.0,9.6632,9.6727,9.6632,9.6632,182400.0
2014-08-25 13:50:00,10.15,10.17,10.15,10.16,135600.0,9.6632,9.6823,9.6632,9.6727,135600.0
2014-08-25 14:00:00,10.16,10.16,10.15,10.16,134400.0,9.6727,9.6727,9.6632,9.6727,134400.0
2014-08-25 14:10:00,10.16,10.16,10.15,10.16,38400.0,9.6727,9.6727,9.6632,9.6727,38400.0
2014-08-25 14:20:00,10.16,10.16,10.14,10.14,48000.0,9.6727,9.6727,9.6537,9.6537,48000.0
2014-08-25 14:30:00,10.14,10.15,10.14,10.15,84000.0,9.6537,9.6632,9.6537,9.6632,84000.0
2014-08-25 14:40:00,10.15,10.15,10.14,10.15,60000.0,9.6632,9.6632,9.6537,9.6632,60000.0
2014-08-25 14:50:00,10.15,10.16,10.15,10.16,150000.0,9.6632,9.6727,9.6632,9.6727,150000.0
2014-08-25 15:00:00,10.15,10.16,10.15,10.16,62400.0,9.6632,9.6727,9.6632,9.6727,62400.0
2014-08-25 15:10:00,10.16,10.16,10.15,10.16,129600.0,9.6727,9.6727,9.6632,9.6727,129600.0
2014-08-25 15:20:00,10.16,10.16,10.15,10.15,81600.0,9.6727,9.6727,9.6632,9.6632,81600.0
2014-08-25 15:30:00,10.15,10.17,10.15,10.17,132000.0,9.6632,9.6823,9.6632,9.6823,132000.0
2014-08-25 15:40:00,10.17,10.17,10.16,10.16,129600.0,9.6823,9.6823,9.6727,9.6727,129600.0
2014-08-25 15:50:00,10.16,10.16,10.15,10.16,385200.0,9.6727,9.6727,9.6632,9.6727,385200.0
2014-08-26 09:30:00,10.17,10.22,10.17,10.2,876000.0,9.6823,9.7299,9.6823,9.7108,876000.0
2014-08-26 09:40:00,10.2,10.22,10.18,10.22,243600.0,9.7108,9.7299,9.6918,9.7299,243600.0
2014-08-26 09:50:00,10.22,10.22,10.2,10.21,207600.0,9.7299,9.7299,9.7108,9.7203,207600.0
2014-08-26 10:00:00,10.21,10.23,10.18,10.19,496800.0,9.7203,9.7394,9.6918,9.7013,496800.0
2014-08-26 10:10:00,10.2,10.22,10.2,10.2,127200.0,9.7108,9.7299,9.7108,9.7108,127200.0
2014-08-26 10:20:00,10.21,10.21,10.19,10.21,82800.0,9.7203,9.7203,9.7013,9.7203,82800.0
2014-08-26 10:30:00,10.22,10.22,10.21,10.21,69600.0,9.7299,9.7299,9.7203,9.7203,69600.0
2014-08-26 10:40:00,10.22,10.25,10.21,10.24,801600.0,9.7299,9.7584,9.7203,9.7489,801600.0
2014-08-26 10:50:00,10.24,10.25,10.23,10.25,352800.0,9.7489,9.7584,9.7394,9.7584,352800.0
2014-08-26 11:00:00,10.25,10.26,10.25,10.25,148800.0,9.7584,9.7679,9.7584,9.7584,148800.0
2014-08-26 11:10:00,10.26,10.26,10.25,10.25,130800.0,9.7679,9.7679,9.7584,9.7584,130800.0
2014-08-26 11:20:00,10.25,10.26,10.25,10.26,128400.0,9.7584,9.7679,9.7584,9.7679,128400.0
2014-08-26 11:30:00,10.26,10.26,10.24,10.24,93600.0,9.7679,9.7679,9.7489,9.7489,93600.0
2014-08-26 11:40:00,10.24,10.24,10.24,10.24,124800.0,9.7489,9.7489,9.7489,9.7489,124800.0
2014-08-26 11:50:00,10.24,10.25,10.22,10.22,224400.0,9.7489,9.7584,9.7299,9.7299,224400.0
2014-08-26 12:00:00,10.22,10.23,10.22,10.22,152400.0,9.7299,9.7394,9.7299,9.7299,152400.0
2014-08-26 12:10:00,10.22,10.23,10.22,10.22,128400.0,9.7299,9.7394,9.7299,9.7299,128400.0
2014-08-26 12:20:00,10.22,10.23,10.22,10.22,224400.0,9.7299,9.7394,9.7299,9.7299,224400.0
2014-08-26 12:30:00,10.22,10.23,10.22,10.23,91200.0,9.7299,9.7394,9.7299,9.7394,91200.0
2014-08-26 12:40:00,10.23,10.23,10.2,10.2,328800.0,9.7394,9.7394,9.7108,9.7108,328800.0
2014-08-26 12:50:00,10.2,10.21,10.2,10.21,90000.0,9.7108,9.7203,9.7108,9.7203,90000.0
2014-08-26 13:00:00,10.21,10.21,10.19,10.19,180000.0,9.7203,9.7203,9.7013,9.7013,180000.0
2014-08-26 13:10:00,10.19,10.21,10.19,10.21,370800.0,9.7013,9.7203,9.7013,9.7203,370800.0
2014-08-26 13:20:00,10.2,10.22,10.2,10.22,70800.0,9.7108,9.7299,9.7108,9.7299,70800.0
2014-08-26 13:30:00,10.22,10.22,10.21,10.21,94800.0,9.7299,9.7299,9.7203,9.7203,94800.0
2014-08-26 13:40:00,10.22,10.22,10.21,10.21,50400.0,9.7299,9.7299,9.7203,9.7203,50400.0
2014-08-26 13:50:00,10.21,10.21,10.2,10.21,110400.0,9.7203,9.7203,9.7108,9.7203,110400.0
2014-08-26 14:00:00,10.22,10.22,10.21,10.22,237600.0,9.7299,9.7299,9.7203,9.7299,237600.0
2014-08-26 14:10:00,10.21,10.22,10.21,10.22,18000.0,9.7203,9.7299,9.7203,9.7299,18000.0
2014-08-26 14:20:00,10.22,10.22,10.21,10.21,142800.0,9.7299,9.7299,9.7203,9.7203,142800.0
2014-08-26 14:30:00,10.22,10.22,10.2,10.21,133200.0,9.7299,9.7299,9.7108,9.7203,133200.0
2014-08-26 14:40:00,10.21,10.22,10.21,10.22,145200.0,9.7203,9.7299,9.7203,9.7299,145200.0
2014-08-26 14:50:00,10.22,10.22,10.22,10.22,12000.0,9.7299,9.7299,9.7299,9.7299,12000.0
2014-08-26 15:00:00,10.22,10.22,10.21,10.21,45600.0,9.7299,9.7299,9.7203,9.7203,45600.0
2014-08-26 15:10:00,10.21,10.21,10.21,10.21,69600.0,9.7203,9.7203,9.7203,9.7203,69600.0
2014-08-26 15:20:00,10.21,10.21,10.19,10.19,255600.0,9.7203,9.7203,9.7013,9.7013,255600.0
2014-08-26 15:30:00,10.19,10.2,10.19,10.19,86400.0,9.7013,9.7108,9.7013,9.7013,86400.0
2014-08-26 15:40:00,10.19,10.21,10.19,10.2,270000.0,9.7013,9.7203,9.7013,9.7108,270000.0
2014-08-26 15:50:00,10.2,10.2,10.18,10.19,416400.0,9.7108,9.7108,9.6918,9.7013,416400.0
2014-08-27 09:30:00,10.2,10.22,10.19,10.19,468000.0,9.7108,9.7299,9.7013,9.7013,468000.0
2014-08-27 09:40:00,10.19,10.2,10.17,10.17,276000.0,9.7013,9.7108,9.6823,9.6823,276000.0
2014-08-27 09:50:00,10.17,10.19,10.16,10.17,394800.0,9.6823,9.7013,9.6727,9.6823,394800.0
2014-08-27 10:00:00,10.16,10.17,10.16,10.16,183600.0,9.6727,9.6823,9.6727,9.6727,183600.0
2014-08-27 10:10:00,10.17,10.17,10.15,10.16,237600.0,9.6823,9.6823,9.6632,9.6727,237600.0
2014-08-27 10:20:00,10.16,10.18,10.15,10.15,133200.0,9.6727,9.6918,9.6632,9.6632,133200.0
2014-08-27 10:30:00,10.16,10.17,10.16,10.16,176400.0,9.6727,9.6823,9.6727,9.6727,176400.0
2014-08-27 10:40:00,10.16,10.19,10.16,10.19,228000.0,9.6727,9.7013,9.6727,9.7013,228000.0
2014-08-27 10:50:00,10.19,10.19,10.18,10.18,82800.0,9.7013,9.7013,9.6918,9.6918,82800.0
2014-08-27 11:00:00,10.19,10.21,10.19,10.2,175200.0,9.7013,9.7203,9.7013,9.7108,175200.0
2014-08-27 11:10:00,10.2,10.21,10.2,10.21,111600.0,9.7108,9.7203,9.7108,9.7203,111600.0
2014-08-27 11:20:00,10.21,10.21,10.19,10.19,94800.0,9.7203,9.7203,9.7013,9.7013,94800.0
2014-08-27 11:30:00,10.18,10.2,10.18,10.19,114000.0,9.6918,9.7108,9.6918,9.7013,114000.0
2014-08-27 11:40:00,10.19,10.2,10.19,10.2,45600.0,9.7013,9.7108,9.7013,9.7108,45600.0
2014-08-27 11:50:00,10.2,10.2,10.19,10.2,68400.0,9.7108,9.7108,9.7013,9.7108,68400.0
2014-08-27 12:00:00,10.2,10.2,10.17,10.18,80400.0,9.7108,9.7108,9.6823,9.6918,80400.0
2014-08-27 12:10:00,10.17,10.18,10.17,10.18,30000.0,9.6823,9.6918,9.6823,9.6918,30000.0
2014-08-27 12:20:00,10.18,10.19,10.18,10.19,26400.0,9.6918,9.7013,9.6918,9.7013,26400.0
2014-08-27 12:30:00,10.19,10.19,10.18,10.18,12000.0,9.7013,9.7013,9.6918,9.6918,12000.0
2014-08-27 12:40:00,10.18,10.19,10.18,10.19,22800.0,9.6918,9.7013,9.6918,9.7013,22800.0
2014-08-27 12:50:00,10.19,10.2,10.19,10.19,39600.0,9.7013,9.7108,9.7013,9.7013,39600.0
2014-08-27 13:00:00,10.19,10.19,10.19,10.19,45600.0,9.7013,9.7013,9.7013,9.7013,45600.0
2014-08-27 13:10:00,10.19,10.19,10.19,10.19,24000.0,9.7013,9.7013,9.7013,9.7013,24000.0
2014-08-27 13:20:00,10.19,10.19,10.19,10.19,4800.0,9.7013,9.7013,9.7013,9.7013,4800.0
2014-08-27 13:30:00,10.19,10.19,10.19,10.19,48000.0,9.7013,9.7013,9.7013,9.7013,48000.0
2014-08-27 13:40:00,10.19,10.19,10.18,10.19,102000.0,9.7013,9.7013,9.6918,9.7013,102000.0
2014-08-27 13:50:00,10.19,10.19,10.18,10.19,45600.0,9.7013,9.7013,9.6918,9.7013,45600.0
2014-08-27 14:00:00,10.19,10.19,10.18,10.19,66000.0,9.7013,9.7013,9.6918,9.7013,66000.0
2014-08-27 14:10:00,10.19,10.19,10.19,10.19,26400.0,9.7013,9.7013,9.7013,9.7013,26400.0
2014-08-27 14:20:00,10.19,10.19,10.19,10.19,25200.0,9.7013,9.7013,9.7013,9.7013,25200.0
2014-08-27 14:30:00,10.19,10.19,10.18,10.18,32400.0,9.7013,9.7013,9.6918,9.6918,32400.0
2014-08-27 14:40:00,10.17,10.17,10.16,10.17,69600.0,9.6823,9.6823,9.6727,9.6823,69600.0
2014-08-27 14:50:00,10.17,10.17,10.13,10.13,772800.0,9.6823,9.6823,9.6442,9.6442,772800.0
2014-08-27 15:00:00,10.14,10.15,10.13,10.14,120000.0,9.6537,9.6632,9.6442,9.6537,120000.0
2014-08-27 15:10:00,10.14,10.15,10.14,10.15,67200.0,9.6537,9.6632,9.6537,9.6632,67200.0
2014-08-27 15:20:00,10.15,10.16,10.15,10.16,166800.0,9.6632,9.6727,9.6632,9.6727,166800.0
2014-08-27 15:30:00,10.16,10.17,10.15,10.17,145200.0,9.6727,9.6823,9.6632,9.6823,145200.0
2014-08-27 15:40:00,10.17,10.18,10.17,10.17,139200.0,9.6823,9.6918,9.6823,9.6823,139200.0
2014-08-27 15:50:00,10.17,10.19,10.17,10.18,356400.0,9.6823,9.7013,9.6823,9.6918,356400.0
2014-08-28 09:30:00,10.07,10.09,10.05,10.06,2048400.0,9.5871,9.6061,9.568,9.5775,2048400.0
2014-08-28 09:40:00,10.06,10.08,10.04,10.07,571200.0,9.5775,9.5966,9.5585,9.5871,571200.0
2014-08-28 09:50:00,10.07,10.12,10.07,10.11,540000.0,9.5871,9.6347,9.5871,9.6251,540000.0
2014-08-28 10:00:00,10.11,10.12,10.09,10.11,296400.0,9.6251,9.6347,9.6061,9.6251,296400.0
2014-08-28 10:10:00,10.12,10.12,10.06,10.08,451200.0,9.6347,9.6347,9.5775,9.5966,451200.0
2014-08-28 10:20:00,10.08,10.1,10.07,10.1,157200.0,9.5966,9.6156,9.5871,9.6156,157200.0
2014-08-28 10:30:00,10.11,10.11,10.08,10.09,256800.0,9.6251,9.6251,9.5966,9.6061,256800.0
2014-08-28 10:40:00,10.09,10.14,10.09,10.13,462000.0,9.6061,9.6537,9.6061,9.6442,462000.0
2014-08-28 10:50:00,10.13,10.13,10.12,10.13,261600.0,9.6442,9.6442,9.6347,9.6442,261600.0
2014-08-28 11:00:00,10.13,10.14,10.12,10.12,147600.0,9.6442,9.6537,9.6347,9.6347,147600.0
2014-08-28 11:10:00,10.13,10.14,10.11,10.11,224400.0,9.6442,9.6537,9.6251,9.6251,224400.0
2014-08-28 11:20:00,10.12,10.12,10.11,10.12,135600.0,9.6347,9.6347,9.6251,9.6347,135600.0
2014-08-28 11:30:00,10.13,10.14,10.11,10.13,210000.0,9.6442,9.6537,9.6251,9.6442,210000.0
2014-08-28 11:40:00,10.13,10.14,10.12,10.12,115200.0,9.6442,9.6537,9.6347,9.6347,115200.0
2014-08-28 11:50:00,10.12,10.14,10.12,10.13,124800.0,9.6347,9.6537,9.6347,9.6442,124800.0
2014-08-28 12:00:00,10.13,10.14,10.12,10.13,80400.0,9.6442,9.6537,9.6347,9.6442,80400.0
2014-08-28 12:10:00,10.13,10.16,10.13,10.16,171600.0,9.6442,9.6727,9.6442,9.6727,171600.0
2014-08-28 12:20:00,10.15,10.17,10.15,10.16,373200.0,9.6632,9.6823,9.6632,9.6727,373200.0
2014-08-28 12:30:00,10.17,10.17,10.15,10.16,318000.0,9.6823,9.6823,9.6632,9.6727,318000.0
2014-08-28 12:40:00,10.16,10.17,10.15,10.17,134400.0,9.6727,9.6823,9.6632,9.6823,134400.0
2014-08-28 12:50:00,10.16,10.17,10.16,10.16,140400.0,9.6727,9.6823,9.6727,9.6727,140400.0
2014-08-28 13:00:00,10.16,10.17,10.15,10.16,145200.0,9.6727,9.6823,9.6632,9.6727,145200.0
2014-08-28 13:10:00,10.16,10.16,10.15,10.15,103200.0,9.6727,9.6727,9.6632,9.6632,103200.0
2014-08-28 13:20:00,10.15,10.16,10.15,10.15,141600.0,9.6632,9.6727,9.6632,9.6632,141600.0
2014-08-28 13:30:00,10.15,10.16,10.15,10.15,105600.0,9.6632,9.6727,9.6632,9.6632,105600.0
2014-08-28 13:40:00,10.16,10.17,10.16,10.17,123600.0,9.6727,9.6823,9.6727,9.6823,123600.0
2014-08-28 13:50:00,10.17,10.17,10.16,10.16,126000.0,9.6823,9.6823,9.6727,9.6727,126000.0
2014-08-28 14:00:00,10.16,10.17,10.15,10.16,207600.0,9.6727,9.6823,9.6632,9.6727,207600.0
2014-08-28 14:10:00,10.16,10.16,10.15,10.16,49200.0,9.6727,9.6727,9.6632,9.6727,49200.0
2014-08-28 14:20:00,10.16,10.16,10.15,10.16,75600.0,9.6727,9.6727,9.6632,9.6727,75600.0
2014-08-28 14:30:00,10.16,10.17,10.15,10.16,90000.0,9.6727,9.6823,9.6632,9.6727,90000.0
2014-08-28 14:40:00,10.17,10.17,10.15,10.15,49200.0,9.6823,9.6823,9.6632,9.6632,49200.0
2014-08-28 14:50:00,10.15,10.16,10.14,10.15,160800.0,9.6632,9.6727,9.6537,9.6632,160800.0
2014-08-28 15:00:00,10.15,10.15,10.14,10.14,79200.0,9.6632,9.6632,9.6537,9.6537,79200.0
2014-08-28 15:10:00,10.14,10.15,10.14,10.15,110400.0,9.6537,9.6632,9.6537,9.6632,110400.0
2014-08-28 15:20:00,10.15,10.16,10.15,10.15,235200.0,9.6632,9.6727,9.6632,9.6632,235200.0
2014-08-28 15:30:00,10.16,10.16,10.15,10.16,115200.0,9.6727,9.6727,9.6632,9.6727,115200.0
2014-08-28 15:40:00,10.16,10.16,10.15,10.15,258000.0,9.6727,9.6727,9.6632,9.6632,258000.0
2014-08-28 15:50:00,10.15,10.16,10.13,10.16,781200.0,9.6632,9.6727,9.6442,9.6727,781200.0
2014-08-29 09:30:00,10.21,10.22,10.19,10.19,433200.0,9.7203,9.7299,9.7013,9.7013,433200.0
2014-08-29 09:40:00,10.19,10.2,10.16,10.16,440400.0,9.7013,9.7108,9.6727,9.6727,440400.0
2014-08-29 09:50:00,10.15,10.17,10.14,10.16,454800.0,9.6632,9.6823,9.6537,9.6727,454800.0
2014-08-29 10:00:00,10.15,10.16,10.13,10.13,274800.0,9.6632,9.6727,9.6442,9.6442,274800.0
2014-08-29 10:10:00,10.13,10.14,10.11,10.13,384000.0,9.6442,9.6537,9.6251,9.6442,384000.0
2014-08-29 10:20:00,10.12,10.14,10.12,10.12,247200.0,9.6347,9.6537,9.6347,9.6347,247200.0
2014-08-29 10:30:00,10.12,10.15,10.11,10.14,134400.0,9.6347,9.6632,9.6251,9.6537,134400.0
2014-08-29 10:40:00,10.14,10.16,10.14,10.16,182400.0,9.6537,9.6727,9.6537,9.6727,182400.0
2014-08-29 10:50:00,10.16,10.17,10.15,10.17,82800.0,9.6727,9.6823,9.6632,9.6823,82800.0
2014-08-29 11:00:00,10.17,10.19,10.17,10.18,151200.0,9.6823,9.7013,9.6823,9.6918,151200.0
2014-08-29 11:10:00,10.18,10.2,10.18,10.19,207600.0,9.6918,9.7108,9.6918,9.7013,207600.0
2014-08-29 11:20:00,10.19,10.21,10.19,10.2,182400.0,9.7013,9.7203,9.7013,9.7108,182400.0
2014-08-29 11:30:00,10.2,10.24,10.2,10.23,819600.0,9.7108,9.7489,9.7108,9.7394,819600.0
2014-08-29 11:40:00,10.23,10.24,10.22,10.23,158400.0,9.7394,9.7489,9.7299,9.7394,158400.0
2014-08-29 11:50:00,10.23,10.24,10.23,10.23,85200.0,9.7394,9.7489,9.7394,9.7394,85200.0
2014-08-29 12:00:00,10.24,10.24,10.22,10.22,224400.0,9.7489,9.7489,9.7299,9.7299,224400.0
2014-08-29 12:10:00,10.22,10.22,10.21,10.22,108000.0,9.7299,9.7299,9.7203,9.7299,108000.0
2014-08-29 12:20:00,10.21,10.22,10.2,10.21,165600.0,9.7203,9.7299,9.7108,9.7203,165600.0
2014-08-29 12:30:00,10.21,10.21,10.2,10.2,117600.0,9.7203,9.7203,9.7108,9.7108,117600.0
2014-08-29 12:40:00,10.2,10.21,10.2,10.21,49200.0,9.7108,9.7203,9.7108,9.7203,49200.0
2014-08-29 12:50:00,10.21,10.22,10.21,10.22,84000.0,9.7203,9.7299,9.7203,9.7299,84000.0
2014-08-29 13:00:00,10.21,10.21,10.21,10.21,42000.0,9.7203,9.7203,9.7203,9.7203,42000.0
2014-08-29 13:10:00,10.21,10.22,10.21,10.21,100800.0,9.7203,9.7299,9.7203,9.7203,100800.0
2014-08-29 13:20:00,10.2,10.21,10.19,10.2,116400.0,9.7108,9.7203,9.7013,9.7108,116400.0
2014-08-29 13:30:00,10.2,10.2,10.19,10.2,90000.0,9.7108,9.7108,9.7013,9.7108,90000.0
2014-08-29 13:40:00,10.2,10.2,10.19,10.19,52800.0,9.7108,9.7108,9.7013,9.7013,52800.0
2014-08-29 13:50:00,10.2,10.2,10.19,10.2,26400.0,9.7108,9.7108,9.7013,9.7108,26400.0
2014-08-29 14:00:00,10.2,10.2,10.2,10.2,64800.0,9.7108,9.7108,9.7108,9.7108,64800.0
2014-08-29 14:10:00,10.21,10.21,10.2,10.2,85200.0,9.7203,9.7203,9.7108,9.7108,85200.0
2014-08-29 14:20:00,10.2,10.21,10.2,10.21,60000.0,9.7108,9.7203,9.7108,9.7203,60000.0
2014-08-29 14:30:00,10.2,10.2,10.19,10.2,32400.0,9.7108,9.7108,9.7013,9.7108,32400.0
2014-08-29 14:40:00,10.19,10.19,10.18,10.19,61200.0,9.7013,9.7013,9.6918,9.7013,61200.0
2014-08-29 14:50:00,10.19,10.19,10.19,10.19,58800.0,9.7013,9.7013,9.7013,9.7013,58800.0
2014-08-29 15:00:00,10.19,10.2,10.18,10.18,40800.0,9.7013,9.7108,9.6918,9.6918,40800.0
2014-08-29 15:10:00,10.18,10.2,10.18,10.2,49200.0,9.6918,9.7108,9.6918,9.7108,49200.0
2014-08-29 15:20:00,10.2,10.2,10.19,10.19,26400.0,9.7108,9.7108,9.7013,9.7013,26400.0
2014-08-29 15:30:00,10.19,10.22,10.19,10.21,244800.0,9.7013,9.7299,9.7013,9.7203,244800.0
2014-08-29 15:40:00,10.21,10.23,10.21,10.22,423600.0,9.7203,9.7394,9.7203,9.7299,423600.0
2014-08-29 15:50:00,10.23,10.24,10.23,10.24,788400.0,9.7394,9.7489,9.7394,9.7489,788400.0
2014-09-02 09:30:00,10.28,10.29,10.23,10.23,733200.0,9.787,9.7965,9.7394,9.7394,733200.0
2014-09-02 09:40:00,10.23,10.24,10.21,10.24,375600.0,9.7394,9.7489,9.7203,9.7489,375600.0
2014-09-02 09:50:00,10.24,10.25,10.22,10.23,226800.0,9.7489,9.7584,9.7299,9.7394,226800.0
2014-09-02 10:00:00,10.24,10.25,10.21,10.23,472800.0,9.7489,9.7584,9.7203,9.7394,472800.0
2014-09-02 10:10:00,10.23,10.26,10.23,10.24,212400.0,9.7394,9.7679,9.7394,9.7489,212400.0
2014-09-02 10:20:00,10.24,10.26,10.24,10.25,134400.0,9.7489,9.7679,9.7489,9.7584,134400.0
2014-09-02 10:30:00,10.25,10.25,10.24,10.25,105600.0,9.7584,9.7584,9.7489,9.7584,105600.0
2014-09-02 10:40:00,10.25,10.27,10.25,10.26,94800.0,9.7584,9.7775,9.7584,9.7679,94800.0
2014-09-02 10:50:00,10.26,10.28,10.26,10.28,157200.0,9.7679,9.787,9.7679,9.787,157200.0
2014-09-02 11:00:00,10.28,10.28,10.26,10.26,385200.0,9.787,9.787,9.7679,9.7679,385200.0
2014-09-02 11:10:00,10.26,10.27,10.22,10.22,226800.0,9.7679,9.7775,9.7299,9.7299,226800.0
2014-09-02 11:20:00,10.22,10.23,10.21,10.22,399600.0,9.7299,9.7394,9.7203,9.7299,399600.0
2014-09-02 11:30:00,10.22,10.23,10.22,10.23,237600.0,9.7299,9.7394,9.7299,9.7394,237600.0
2014-09-02 11:40:00,10.22,10.22,10.19,10.19,412800.0,9.7299,9.7299,9.7013,9.7013,412800.0
2014-09-02 11:50:00,10.19,10.19,10.17,10.18,350400.0,9.7013,9.7013,9.6823,9.6918,350400.0
2014-09-02 12:00:00,10.17,10.19,10.17,10.18,324000.0,9.6823,9.7013,9.6823,9.6918,324000.0
2014-09-02 12:10:00,10.18,10.2,10.18,10.19,94800.0,9.6918,9.7108,9.6918,9.7013,94800.0
2014-09-02 12:20:00,10.2,10.2,10.19,10.2,164400.0,9.7108,9.7108,9.7013,9.7108,164400.0
2014-09-02 12:30:00,10.19,10.19,10.15,10.15,318000.0,9.7013,9.7013,9.6632,9.6632,318000.0
2014-09-02 12:40:00,10.15,10.16,10.12,10.14,385200.0,9.6632,9.6727,9.6347,9.6537,385200.0
2014-09-02 12:50:00,10.14,10.14,10.13,10.13,136800.0,9.6537,9.6537,9.6442,9.6442,136800.0
2014-09-02 13:00:00,10.13,10.14,10.11,10.14,230400.0,9.6442,9.6537,9.6251,9.6537,230400.0
2014-09-02 13:10:00,10.14,10.15,10.13,10.14,164400.0,9.6537,9.6632,9.6442,9.6537,164400.0
2014-09-02 13:20:00,10.14,10.14,10.12,10.12,111600.0,9.6537,9.6537,9.6347,9.6347,111600.0
2014-09-02 13:30:00,10.13,10.13,10.11,10.13,320400.0,9.6442,9.6442,9.6251,9.6442,320400.0
2014-09-02 13:40:00,10.14,10.14,10.12,10.13,106800.0,9.6537,9.6537,9.6347,9.6442,106800.0
2014-09-02 13:50:00,10.13,10.16,10.13,10.15,211200.0,9.6442,9.6727,9.6442,9.6632,211200.0
2014-09-02 14:00:00,10.15,10.17,10.15,10.17,288000.0,9.6632,9.6823,9.6632,9.6823,288000.0
2014-09-02 14:10:00,10.16,10.18,10.16,10.17,86400.0,9.6727,9.6918,9.6727,9.6823,86400.0
2014-09-02 14:20:00,10.17,10.18,10.17,10.18,106800.0,9.6823,9.6918,9.6823,9.6918,106800.0
2014-09-02 14:30:00,10.18,10.18,10.17,10.17,72000.0,9.6918,9.6918,9.6823,9.6823,72000.0
2014-09-02 14:40:00,10.18,10.18,10.17,10.18,60000.0,9.6918,9.6918,9.6823,9.6918,60000.0
2014-09-02 14:50:00,10.18,10.21,10.18,10.2,213600.0,9.6918,9.7203,9.6918,9.7108,213600.0
2014-09-02 15:00:00,10.2,10.21,10.19,10.19,70800.0,9.7108,9.7203,9.7013,9.7013,70800.0
2014-09-02 15:10:00,10.19,10.2,10.19,10.2,30000.0,9.7013,9.7108,9.7013,9.7108,30000.0
2014-09-02 15:20:00,10.19,10.2,10.19,10.2,68400.0,9.7013,9.7108,9.7013,9.7108,68400.0
2014-09-02 15:30:00,10.19,10.19,10.18,10.19,90000.0,9.7013,9.7013,9.6918,9.7013,90000.0
2014-09-02 15:40:00,10.2,10.22,10.2,10.22,294000.0,9.7108,9.7299,9.7108,9.7299,294000.0
2014-09-02 15:50:00,10.22,10.23,10.21,10.22,428400.0,9.7299,9.7394,9.7203,9.7299,428400.0
2014-09-03 09:30:00,10.34,10.35,10.3,10.31,727200.0,9.8441,9.8536,9.806,9.8155,727200.0
2014-09-03 09:40:00,10.31,10.33,10.31,10.32,326400.0,9.8155,9.8346,9.8155,9.8251,326400.0
2014-09-03 09:50:00,10.32,10.32,10.3,10.3,488400.0,9.8251,9.8251,9.806,9.806,488400.0
2014-09-03 10:00:00,10.31,10.31,10.3,10.31,332400.0,9.8155,9.8155,9.806,9.8155,332400.0
2014-09-03 10:10:00,10.3,10.32,10.3,10.3,204000.0,9.806,9.8251,9.806,9.806,204000.0
2014-09-03 10:20:00,10.3,10.3,10.27,10.28,168000.0,9.806,9.806,9.7775,9.787,168000.0
2014-09-03 10:30:00,10.28,10.29,10.28,10.29,103200.0,9.787,9.7965,9.787,9.7965,103200.0
2014-09-03 10:40:00,10.29,10.3,10.29,10.29,134400.0,9.7965,9.806,9.7965,9.7965,134400.0
2014-09-03 10:50:00,10.3,10.3,10.29,10.29,145200.0,9.806,9.806,9.7965,9.7965,145200.0
2014-09-03 11:00:00,10.29,10.3,10.27,10.28,160800.0,9.7965,9.806,9.7775,9.787,160800.0
2014-09-03 11:10:00,10.28,10.29,10.26,10.26,199200.0,9.787,9.7965,9.7679,9.7679,199200.0
2014-09-03 11:20:00,10.26,10.27,10.22,10.22,520800.0,9.7679,9.7775,9.7299,9.7299,520800.0
2014-09-03 11:30:00,10.22,10.24,10.22,10.23,205200.0,9.7299,9.7489,9.7299,9.7394,205200.0
2014-09-03 11:40:00,10.23,10.23,10.2,10.21,178800.0,9.7394,9.7394,9.7108,9.7203,178800.0
2014-09-03 11:50:00,10.2,10.23,10.19,10.19,273600.0,9.7108,9.7394,9.7013,9.7013,273600.0
2014-09-03 12:00:00,10.19,10.2,10.18,10.19,442800.0,9.7013,9.7108,9.6918,9.7013,442800.0
2014-09-03 12:10:00,10.2,10.22,10.2,10.22,92400.0,9.7108,9.7299,9.7108,9.7299,92400.0
2014-09-03 12:20:00,10.22,10.24,10.22,10.23,116400.0,9.7299,9.7489,9.7299,9.7394,116400.0
2014-09-03 12:30:00,10.23,10.25,10.23,10.25,121200.0,9.7394,9.7584,9.7394,9.7584,121200.0
2014-09-03 12:40:00,10.25,10.26,10.25,10.25,231600.0,9.7584,9.7679,9.7584,9.7584,231600.0
2014-09-03 12:50:00,10.25,10.25,10.24,10.25,99600.0,9.7584,9.7584,9.7489,9.7584,99600.0
2014-09-03 13:00:00,10.25,10.26,10.24,10.25,92400.0,9.7584,9.7679,9.7489,9.7584,92400.0
2014-09-03 13:10:00,10.25,10.26,10.25,10.25,50400.0,9.7584,9.7679,9.7584,9.7584,50400.0
2014-09-03 13:20:00,10.25,10.26,10.25,10.26,15600.0,9.7584,9.7679,9.7584,9.7679,15600.0
2014-09-03 13:30:00,10.26,10.27,10.25,10.25,133200.0,9.7679,9.7775,9.7584,9.7584,133200.0
2014-09-03 13:40:00,10.25,10.25,10.24,10.24,46800.0,9.7584,9.7584,9.7489,9.7489,46800.0
2014-09-03 13:50:00,10.24,10.24,10.22,10.23,105600.0,9.7489,9.7489,9.7299,9.7394,105600.0
2014-09-03 14:00:00,10.24,10.25,10.24,10.25,73200.0,9.7489,9.7584,9.7489,9.7584,73200.0
2014-09-03 14:10:00,10.25,10.25,10.23,10.23,40800.0,9.7584,9.7584,9.7394,9.7394,40800.0
2014-09-03 14:20:00,10.22,10.23,10.21,10.22,117600.0,9.7299,9.7394,9.7203,9.7299,117600.0
2014-09-03 14:30:00,10.23,10.23,10.22,10.23,56400.0,9.7394,9.7394,9.7299,9.7394,56400.0
2014-09-03 14:40:00,10.23,10.23,10.21,10.21,46800.0,9.7394,9.7394,9.7203,9.7203,46800.0
2014-09-03 14:50:00,10.21,10.21,10.19,10.19,117600.0,9.7203,9.7203,9.7013,9.7013,117600.0
2014-09-03 15:00:00,10.19,10.2,10.17,10.2,380400.0,9.7013,9.7108,9.6823,9.7108,380400.0
2014-09-03 15:10:00,10.2,10.21,10.18,10.21,217200.0,9.7108,9.7203,9.6918,9.7203,217200.0
2014-09-03 15:20:00,10.21,10.21,10.2,10.2,32400.0,9.7203,9.7203,9.7108,9.7108,32400.0
2014-09-03 15:30:00,10.2,10.2,10.19,10.2,123600.0,9.7108,9.7108,9.7013,9.7108,123600.0
2014-09-03 15:40:00,10.2,10.2,10.18,10.19,163200.0,9.7108,9.7108,9.6918,9.7013,163200.0
2014-09-03 15:50:00,10.19,10.22,10.19,10.21,345600.0,9.7013,9.7299,9.7013,9.7203,345600.0
2014-09-04 09:30:00,10.25,10.29,10.24,10.27,741600.0,9.7584,9.7965,9.7489,9.7775,741600.0
2014-09-04 09:40:00,10.28,10.33,10.27,10.31,594000.0,9.787,9.8346,9.7775,9.8155,594000.0
2014-09-04 09:50:00,10.31,10.34,10.31,10.32,709200.0,9.8155,9.8441,9.8155,9.8251,709200.0
2014-09-04 10:00:00,10.33,10.33,10.31,10.33,502800.0,9.8346,9.8346,9.8155,9.8346,502800.0
2014-09-04 10:10:00,10.33,10.37,10.33,10.34,678000.0,9.8346,9.8727,9.8346,9.8441,678000.0
2014-09-04 10:20:00,10.34,10.35,10.33,10.35,357600.0,9.8441,9.8536,9.8346,9.8536,357600.0
2014-09-04 10:30:00,10.34,10.36,10.33,10.34,213600.0,9.8441,9.8631,9.8346,9.8441,213600.0
2014-09-04 10:40:00,10.34,10.36,10.33,10.36,174000.0,9.8441,9.8631,9.8346,9.8631,174000.0
2014-09-04 10:50:00,10.36,10.36,10.35,10.35,279600.0,9.8631,9.8631,9.8536,9.8536,279600.0
2014-09-04 11:00:00,10.35,10.37,10.35,10.35,165600.0,9.8536,9.8727,9.8536,9.8536,165600.0
2014-09-04 11:10:00,10.35,10.35,10.33,10.35,181200.0,9.8536,9.8536,9.8346,9.8536,181200.0
2014-09-04 11:20:00,10.35,10.35,10.3,10.3,184800.0,9.8536,9.8536,9.806,9.806,184800.0
2014-09-04 11:30:00,10.3,10.31,10.29,10.3,291600.0,9.806,9.8155,9.7965,9.806,291600.0
2014-09-04 11:40:00,10.3,10.3,10.29,10.3,121200.0,9.806,9.806,9.7965,9.806,121200.0
2014-09-04 11:50:00,10.3,10.32,10.3,10.3,90000.0,9.806,9.8251,9.806,9.806,90000.0
2014-09-04 12:00:00,10.31,10.31,10.3,10.31,46800.0,9.8155,9.8155,9.806,9.8155,46800.0
2014-09-04 12:10:00,10.31,10.31,10.3,10.3,54000.0,9.8155,9.8155,9.806,9.806,54000.0
2014-09-04 12:20:00,10.3,10.3,10.27,10.28,170400.0,9.806,9.806,9.7775,9.787,170400.0
2014-09-04 12:30:00,10.28,10.28,10.27,10.28,129600.0,9.787,9.787,9.7775,9.787,129600.0
2014-09-04 12:40:00,10.28,10.29,10.28,10.28,122400.0,9.787,9.7965,9.787,9.787,122400.0
2014-09-04 12:50:00,10.29,10.29,10.28,10.28,182400.0,9.7965,9.7965,9.787,9.787,182400.0
2014-09-04 13:00:00,10.28,10.3,10.27,10.3,156000.0,9.787,9.806,9.7775,9.806,156000.0
2014-09-04 13:10:00,10.29,10.3,10.28,10.28,146400.0,9.7965,9.806,9.787,9.787,146400.0
2014-09-04 13:20:00,10.28,10.29,10.27,10.28,156000.0,9.787,9.7965,9.7775,9.787,156000.0
2014-09-04 13:30:00,10.28,10.28,10.26,10.26,300000.0,9.787,9.787,9.7679,9.7679,300000.0
2014-09-04 13:40:00,10.26,10.27,10.26,10.26,123600.0,9.7679,9.7775,9.7679,9.7679,123600.0
2014-09-04 13:50:00,10.26,10.27,10.26,10.26,85200.0,9.7679,9.7775,9.7679,9.7679,85200.0
2014-09-04 14:00:00,10.26,10.28,10.26,10.26,405600.0,9.7679,9.787,9.7679,9.7679,405600.0
2014-09-04 14:10:00,10.26,10.27,10.26,10.26,97200.0,9.7679,9.7775,9.7679,9.7679,97200.0
2014-09-04 14:20:00,10.26,10.26,10.23,10.25,380400.0,9.7679,9.7679,9.7394,9.7584,380400.0
2014-09-04 14:30:00,10.24,10.24,10.2,10.2,733200.0,9.7489,9.7489,9.7108,9.7108,733200.0
2014-09-04 14:40:00,10.21,10.21,10.18,10.18,346800.0,9.7203,9.7203,9.6918,9.6918,346800.0
2014-09-04 14:50:00,10.18,10.2,10.15,10.16,901200.0,9.6918,9.7108,9.6632,9.6727,901200.0
2014-09-04 15:00:00,10.16,10.17,10.14,10.15,564000.0,9.6727,9.6823,9.6537,9.6632,564000.0
2014-09-04 15:10:00,10.14,10.14,10.08,10.09,1124400.0,9.6537,9.6537,9.5966,9.6061,1124400.0
2014-09-04 15:20:00,10.09,10.13,10.08,10.13,626400.0,9.6061,9.6442,9.5966,9.6442,626400.0
2014-09-04 15:30:00,10.13,10.13,10.11,10.11,450000.0,9.6442,9.6442,9.6251,9.6251,450000.0
2014-09-04 15:40:00,10.11,10.15,10.1,10.15,736800.0,9.6251,9.6632,9.6156,9.6632,736800.0
2014-09-04 15:50:00,10.15,10.16,10.14,10.16,879600.0,9.6632,9.6727,9.6537,9.6727,879600.0
2014-09-05 09:30:00,10.15,10.17,10.08,10.08,938400.0,9.6632,9.6823,9.5966,9.5966,938400.0
2014-09-05 09:40:00,10.08,10.16,10.06,10.15,518400.0,9.5966,9.6727,9.5775,9.6632,518400.0
2014-09-05 09:50:00,10.15,10.17,10.13,10.16,370800.0,9.6632,9.6823,9.6442,9.6727,370800.0
2014-09-05 10:00:00,10.16,10.16,10.12,10.14,300000.0,9.6727,9.6727,9.6347,9.6537,300000.0
2014-09-05 10:10:00,10.15,10.15,10.08,10.08,530400.0,9.6632,9.6632,9.5966,9.5966,530400.0
2014-09-05 10:20:00,10.08,10.11,10.08,10.1,390000.0,9.5966,9.6251,9.5966,9.6156,390000.0
2014-09-05 10:30:00,10.1,10.1,10.06,10.06,534000.0,9.6156,9.6156,9.5775,9.5775,534000.0
2014-09-05 10:40:00,10.05,10.09,10.04,10.06,490800.0,9.568,9.6061,9.5585,9.5775,490800.0
2014-09-05 10:50:00,10.06,10.11,10.06,10.1,262800.0,9.5775,9.6251,9.5775,9.6156,262800.0
2014-09-05 11:00:00,10.1,10.14,10.09,10.13,265200.0,9.6156,9.6537,9.6061,9.6442,265200.0
2014-09-05 11:10:00,10.13,10.13,10.11,10.12,91200.0,9.6442,9.6442,9.6251,9.6347,91200.0
2014-09-05 11:20:00,10.13,10.14,10.12,10.13,66000.0,9.6442,9.6537,9.6347,9.6442,66000.0
2014-09-05 11:30:00,10.14,10.15,10.12,10.12,135600.0,9.6537,9.6632,9.6347,9.6347,135600.0
2014-09-05 11:40:00,10.12,10.16,10.12,10.15,106800.0,9.6347,9.6727,9.6347,9.6632,106800.0
2014-09-05 11:50:00,10.16,10.18,10.16,10.17,199200.0,9.6727,9.6918,9.6727,9.6823,199200.0
2014-09-05 12:00:00,10.17,10.19,10.17,10.17,147600.0,9.6823,9.7013,9.6823,9.6823,147600.0
2014-09-05 12:10:00,10.17,10.19,10.17,10.18,237600.0,9.6823,9.7013,9.6823,9.6918,237600.0
2014-09-05 12:20:00,10.19,10.21,10.18,10.2,120000.0,9.7013,9.7203,9.6918,9.7108,120000.0
2014-09-05 12:30:00,10.2,10.23,10.2,10.22,457200.0,9.7108,9.7394,9.7108,9.7299,457200.0
2014-09-05 12:40:00,10.23,10.24,10.22,10.24,140400.0,9.7394,9.7489,9.7299,9.7489,140400.0
2014-09-05 12:50:00,10.23,10.24,10.22,10.23,121200.0,9.7394,9.7489,9.7299,9.7394,121200.0
2014-09-05 13:00:00,10.23,10.26,10.22,10.26,204000.0,9.7394,9.7679,9.7299,9.7679,204000.0
2014-09-05 13:10:00,10.26,10.26,10.25,10.26,38400.0,9.7679,9.7679,9.7584,9.7679,38400.0
2014-09-05 13:20:00,10.26,10.26,10.24,10.24,159600.0,9.7679,9.7679,9.7489,9.7489,159600.0
2014-09-05 13:30:00,10.24,10.24,10.24,10.24,34800.0,9.7489,9.7489,9.7489,9.7489,34800.0
2014-09-05 13:40:00,10.24,10.24,10.23,10.23,36000.0,9.7489,9.7489,9.7394,9.7394,36000.0
2014-09-05 13:50:00,10.23,10.24,10.22,10.24,123600.0,9.7394,9.7489,9.7299,9.7489,123600.0
2014-09-05 14:00:00,10.24,10.28,10.24,10.27,356400.0,9.7489,9.787,9.7489,9.7775,356400.0
2014-09-05 14:10:00,10.27,10.27,10.26,10.26,110400.0,9.7775,9.7775,9.7679,9.7679,110400.0
2014-09-05 14:20:00,10.27,10.27,10.26,10.27,106800.0,9.7775,9.7775,9.7679,9.7775,106800.0
2014-09-05 14:30:00,10.27,10.27,10.26,10.26,88800.0,9.7775,9.7775,9.7679,9.7679,88800.0
2014-09-05 14:40:00,10.26,10.26,10.24,10.26,302400.0,9.7679,9.7679,9.7489,9.7679,302400.0
2014-09-05 14:50:00,10.25,10.26,10.24,10.26,75600.0,9.7584,9.7679,9.7489,9.7679,75600.0
2014-09-05 15:00:00,10.26,10.27,10.25,10.27,129600.0,9.7679,9.7775,9.7584,9.7775,129600.0
2014-09-05 15:10:00,10.27,10.28,10.27,10.27,192000.0,9.7775,9.787,9.7775,9.7775,192000.0
2014-09-05 15:20:00,10.27,10.27,10.25,10.26,228000.0,9.7775,9.7775,9.7584,9.7679,228000.0
2014-09-05 15:30:00,10.25,10.26,10.25,10.26,180000.0,9.7584,9.7679,9.7584,9.7679,180000.0
2014-09-05 15:40:00,10.26,10.29,10.26,10.29,241200.0,9.7679,9.7965,9.7679,9.7965,241200.0
2014-09-05 15:50:00,10.29,10.31,10.29,10.3,585600.0,9.7965,9.8155,9.7965,9.806,585600.0
2014-09-08 09:30:00,10.27,10.3,10.26,10.3,775200.0,9.7775,9.806,9.7679,9.806,775200.0
2014-09-08 09:40:00,10.3,10.3,10.27,10.28,400800.0,9.806,9.806,9.7775,9.787,400800.0
2014-09-08 09:50:00,10.28,10.31,10.28,10.29,153600.0,9.787,9.8155,9.787,9.7965,153600.0
2014-09-08 10:00:00,10.29,10.31,10.28,10.28,430800.0,9.7965,9.8155,9.787,9.787,430800.0
2014-09-08 10:10:00,10.28,10.28,10.24,10.25,434400.0,9.787,9.787,9.7489,9.7584,434400.0
2014-09-08 10:20:00,10.24,10.25,10.23,10.25,400800.0,9.7489,9.7584,9.7394,9.7584,400800.0
2014-09-08 10:30:00,10.24,10.24,10.21,10.22,249600.0,9.7489,9.7489,9.7203,9.7299,249600.0
2014-09-08 10:40:00,10.23,10.25,10.23,10.24,224400.0,9.7394,9.7584,9.7394,9.7489,224400.0
2014-09-08 10:50:00,10.24,10.27,10.23,10.26,284400.0,9.7489,9.7775,9.7394,9.7679,284400.0
2014-09-08 11:00:00,10.26,10.28,10.25,10.27,235200.0,9.7679,9.787,9.7584,9.7775,235200.0
2014-09-08 11:10:00,10.27,10.27,10.26,10.27,301200.0,9.7775,9.7775,9.7679,9.7775,301200.0
2014-09-08 11:20:00,10.28,10.29,10.27,10.27,188400.0,9.787,9.7965,9.7775,9.7775,188400.0
2014-09-08 11:30:00,10.27,10.28,10.27,10.27,106800.0,9.7775,9.787,9.7775,9.7775,106800.0
2014-09-08 11:40:00,10.27,10.27,10.25,10.25,146400.0,9.7775,9.7775,9.7584,9.7584,146400.0
2014-09-08 11:50:00,10.25,10.25,10.22,10.23,267600.0,9.7584,9.7584,9.7299,9.7394,267600.0
2014-09-08 12:00:00,10.23,10.24,10.22,10.24,219600.0,9.7394,9.7489,9.7299,9.7489,219600.0
2014-09-08 12:10:00,10.24,10.24,10.22,10.23,134400.0,9.7489,9.7489,9.7299,9.7394,134400.0
2014-09-08 12:20:00,10.22,10.24,10.22,10.24,61200.0,9.7299,9.7489,9.7299,9.7489,61200.0
2014-09-08 12:30:00,10.24,10.25,10.24,10.25,174000.0,9.7489,9.7584,9.7489,9.7584,174000.0
2014-09-08 12:40:00,10.25,10.26,10.24,10.24,55200.0,9.7584,9.7679,9.7489,9.7489,55200.0
2014-09-08 12:50:00,10.24,10.25,10.24,10.25,64800.0,9.7489,9.7584,9.7489,9.7584,64800.0
2014-09-08 13:00:00,10.24,10.25,10.22,10.22,132000.0,9.7489,9.7584,9.7299,9.7299,132000.0
2014-09-08 13:10:00,10.22,10.23,10.17,10.17,520800.0,9.7299,9.7394,9.6823,9.6823,520800.0
2014-09-08 13:20:00,10.17,10.19,10.16,10.16,453600.0,9.6823,9.7013,9.6727,9.6727,453600.0
2014-09-08 13:30:00,10.16,10.17,10.15,10.17,345600.0,9.6727,9.6823,9.6632,9.6823,345600.0
2014-09-08 13:40:00,10.17,10.17,10.13,10.14,351600.0,9.6823,9.6823,9.6442,9.6537,351600.0
2014-09-08 13:50:00,10.14,10.15,10.13,10.15,321600.0,9.6537,9.6632,9.6442,9.6632,321600.0
2014-09-08 14:00:00,10.15,10.17,10.15,10.16,228000.0,9.6632,9.6823,9.6632,9.6727,228000.0
2014-09-08 14:10:00,10.17,10.19,10.15,10.18,280800.0,9.6823,9.7013,9.6632,9.6918,280800.0
2014-09-08 14:20:00,10.18,10.18,10.16,10.17,112800.0,9.6918,9.6918,9.6727,9.6823,112800.0
2014-09-08 14:30:00,10.17,10.18,10.17,10.17,93600.0,9.6823,9.6918,9.6823,9.6823,93600.0
2014-09-08 14:40:00,10.17,10.18,10.17,10.18,123600.0,9.6823,9.6918,9.6823,9.6918,123600.0
2014-09-08 14:50:00,10.18,10.19,10.18,10.18,140400.0,9.6918,9.7013,9.6918,9.6918,140400.0
2014-09-08 15:00:00,10.19,10.21,10.18,10.2,220800.0,9.7013,9.7203,9.6918,9.7108,220800.0
2014-09-08 15:10:00,10.21,10.22,10.21,10.21,206400.0,9.7203,9.7299,9.7203,9.7203,206400.0
2014-09-08 15:20:00,10.22,10.22,10.2,10.22,177600.0,9.7299,9.7299,9.7108,9.7299,177600.0
2014-09-08 15:30:00,10.22,10.24,10.22,10.24,322800.0,9.7299,9.7489,9.7299,9.7489,322800.0
2014-09-08 15:40:00,10.24,10.24,10.22,10.22,157200.0,9.7489,9.7489,9.7299,9.7299,157200.0
2014-09-08 15:50:00,10.23,10.25,10.22,10.22,464400.0,9.7394,9.7584,9.7299,9.7299,464400.0
2014-09-09 09:30:00,10.19,10.19,10.11,10.12,847200.0,9.7013,9.7013,9.6251,9.6347,847200.0
2014-09-09 09:40:00,10.13,10.17,10.12,10.15,280800.0,9.6442,9.6823,9.6347,9.6632,280800.0
2014-09-09 09:50:00,10.14,10.14,10.1,10.1,484800.0,9.6537,9.6537,9.6156,9.6156,484800.0
2014-09-09 10:00:00,10.09,10.13,10.08,10.13,451200.0,9.6061,9.6442,9.5966,9.6442,451200.0
2014-09-09 10:10:00,10.13,10.13,10.09,10.1,140400.0,9.6442,9.6442,9.6061,9.6156,140400.0
2014-09-09 10:20:00,10.09,10.1,10.07,10.09,578400.0,9.6061,9.6156,9.5871,9.6061,578400.0
2014-09-09 10:30:00,10.11,10.11,10.07,10.08,252000.0,9.6251,9.6251,9.5871,9.5966,252000.0
2014-09-09 10:40:00,10.08,10.1,10.06,10.09,188400.0,9.5966,9.6156,9.5775,9.6061,188400.0
2014-09-09 10:50:00,10.1,10.12,10.1,10.11,283200.0,9.6156,9.6347,9.6156,9.6251,283200.0
2014-09-09 11:00:00,10.11,10.14,10.1,10.14,314400.0,9.6251,9.6537,9.6156,9.6537,314400.0
2014-09-09 11:10:00,10.14,10.16,10.14,10.15,159600.0,9.6537,9.6727,9.6537,9.6632,159600.0
2014-09-09 11:20:00,10.15,10.15,10.13,10.14,114000.0,9.6632,9.6632,9.6442,9.6537,114000.0
2014-09-09 11:30:00,10.15,10.15,10.14,10.14,15600.0,9.6632,9.6632,9.6537,9.6537,15600.0
2014-09-09 11:40:00,10.14,10.14,10.14,10.14,7200.0,9.6537,9.6537,9.6537,9.6537,7200.0
2014-09-09 11:50:00,10.14,10.14,10.11,10.13,130800.0,9.6537,9.6537,9.6251,9.6442,130800.0
2014-09-09 12:00:00,10.12,10.12,10.11,10.12,92400.0,9.6347,9.6347,9.6251,9.6347,92400.0
2014-09-09 12:10:00,10.12,10.13,10.11,10.13,63600.0,9.6347,9.6442,9.6251,9.6442,63600.0
2014-09-09 12:20:00,10.13,10.15,10.13,10.15,60000.0,9.6442,9.6632,9.6442,9.6632,60000.0
2014-09-09 12:30:00,10.15,10.15,10.13,10.13,38400.0,9.6632,9.6632,9.6442,9.6442,38400.0
2014-09-09 12:40:00,10.13,10.13,10.12,10.12,98400.0,9.6442,9.6442,9.6347,9.6347,98400.0
2014-09-09 12:50:00,10.12,10.13,10.11,10.11,246000.0,9.6347,9.6442,9.6251,9.6251,246000.0
2014-09-09 13:00:00,10.11,10.13,10.08,10.08,163200.0,9.6251,9.6442,9.5966,9.5966,163200.0
2014-09-09 13:10:00,10.08,10.11,10.08,10.1,88800.0,9.5966,9.6251,9.5966,9.6156,88800.0
2014-09-09 13:20:00,10.11,10.11,10.09,10.09,80400.0,9.6251,9.6251,9.6061,9.6061,80400.0
2014-09-09 13:30:00,10.11,10.14,10.11,10.14,230400.0,9.6251,9.6537,9.6251,9.6537,230400.0
2014-09-09 13:40:00,10.14,10.2,10.14,10.2,448800.0,9.6537,9.7108,9.6537,9.7108,448800.0
2014-09-09 13:50:00,10.2,10.21,10.19,10.2,228000.0,9.7108,9.7203,9.7013,9.7108,228000.0
2014-09-09 14:00:00,10.2,10.2,10.15,10.15,291600.0,9.7108,9.7108,9.6632,9.6632,291600.0
2014-09-09 14:10:00,10.14,10.15,10.13,10.13,133200.0,9.6537,9.6632,9.6442,9.6442,133200.0
2014-09-09 14:20:00,10.13,10.13,10.1,10.1,116400.0,9.6442,9.6442,9.6156,9.6156,116400.0
2014-09-09 14:30:00,10.09,10.12,10.08,10.11,135600.0,9.6061,9.6347,9.5966,9.6251,135600.0
2014-09-09 14:40:00,10.12,10.12,10.07,10.07,246000.0,9.6347,9.6347,9.5871,9.5871,246000.0
2014-09-09 14:50:00,10.07,10.1,10.07,10.09,253200.0,9.5871,9.6156,9.5871,9.6061,253200.0
2014-09-09 15:00:00,10.09,10.09,10.01,10.01,625200.0,9.6061,9.6061,9.5299,9.5299,625200.0
2014-09-09 15:10:00,10.01,10.03,9.99,10.0,844800.0,9.5299,9.549,9.5109,9.5204,844800.0
2014-09-09 15:20:00,10.0,10.03,9.96,10.03,670800.0,9.5204,9.549,9.4823,9.549,670800.0
2014-09-09 15:30:00,10.02,10.03,10.01,10.01,280800.0,9.5395,9.549,9.5299,9.5299,280800.0
2014-09-09 15:40:00,10.01,10.02,10.0,10.02,202800.0,9.5299,9.5395,9.5204,9.5395,202800.0
2014-09-09 15:50:00,10.02,10.03,10.01,10.03,619200.0,9.5395,9.549,9.5299,9.549,619200.0
2014-09-10 09:30:00,10.04,10.06,10.0,10.01,868800.0,9.5585,9.5775,9.5204,9.5299,868800.0
2014-09-10 09:40:00,10.0,10.02,9.98,10.02,637200.0,9.5204,9.5395,9.5014,9.5395,637200.0
2014-09-10 09:50:00,10.01,10.01,9.96,9.98,542400.0,9.5299,9.5299,9.4823,9.5014,542400.0
2014-09-10 10:00:00,9.98,10.01,9.95,10.01,1254000.0,9.5014,9.5299,9.4728,9.5299,1254000.0
2014-09-10 10:10:00,10.01,10.02,9.97,9.97,217200.0,9.5299,9.5395,9.4919,9.4919,217200.0
2014-09-10 10:20:00,9.98,10.01,9.96,10.0,225600.0,9.5014,9.5299,9.4823,9.5204,225600.0
2014-09-10 10:30:00,10.0,10.0,9.94,9.95,2821200.0,9.5204,9.5204,9.4633,9.4728,2821200.0
2014-09-10 10:40:00,9.95,10.0,9.94,9.98,453600.0,9.4728,9.5204,9.4633,9.5014,453600.0
2014-09-10 10:50:00,9.98,10.0,9.96,9.97,620400.0,9.5014,9.5204,9.4823,9.4919,620400.0
2014-09-10 11:00:00,9.97,9.98,9.95,9.97,136800.0,9.4919,9.5014,9.4728,9.4919,136800.0
2014-09-10 11:10:00,9.97,10.02,9.96,10.02,326400.0,9.4919,9.5395,9.4823,9.5395,326400.0
2014-09-10 11:20:00,10.01,10.03,10.0,10.02,282000.0,9.5299,9.549,9.5204,9.5395,282000.0
2014-09-10 11:30:00,10.02,10.06,10.02,10.05,386400.0,9.5395,9.5775,9.5395,9.568,386400.0
2014-09-10 11:40:00,10.05,10.05,10.03,10.04,60000.0,9.568,9.568,9.549,9.5585,60000.0
2014-09-10 11:50:00,10.04,10.05,10.03,10.04,51600.0,9.5585,9.568,9.549,9.5585,51600.0
2014-09-10 12:00:00,10.05,10.05,10.03,10.03,144000.0,9.568,9.568,9.549,9.549,144000.0
2014-09-10 12:10:00,10.03,10.07,10.03,10.06,123600.0,9.549,9.5871,9.549,9.5775,123600.0
2014-09-10 12:20:00,10.06,10.09,10.06,10.08,166800.0,9.5775,9.6061,9.5775,9.5966,166800.0
2014-09-10 12:30:00,10.08,10.08,10.07,10.07,73200.0,9.5966,9.5966,9.5871,9.5871,73200.0
2014-09-10 12:40:00,10.07,10.08,10.07,10.08,37200.0,9.5871,9.5966,9.5871,9.5966,37200.0
2014-09-10 12:50:00,10.08,10.08,10.06,10.06,93600.0,9.5966,9.5966,9.5775,9.5775,93600.0
2014-09-10 13:00:00,10.06,10.13,10.06,10.13,416400.0,9.5775,9.6442,9.5775,9.6442,416400.0
2014-09-10 13:10:00,10.13,10.15,10.12,10.13,304800.0,9.6442,9.6632,9.6347,9.6442,304800.0
2014-09-10 13:20:00,10.12,10.12,10.11,10.12,70800.0,9.6347,9.6347,9.6251,9.6347,70800.0
2014-09-10 13:30:00,10.12,10.13,10.1,10.1,198000.0,9.6347,9.6442,9.6156,9.6156,198000.0
2014-09-10 13:40:00,10.1,10.1,10.09,10.09,51600.0,9.6156,9.6156,9.6061,9.6061,51600.0
2014-09-10 13:50:00,10.11,10.12,10.11,10.12,183600.0,9.6251,9.6347,9.6251,9.6347,183600.0
2014-09-10 14:00:00,10.11,10.13,10.1,10.1,69600.0,9.6251,9.6442,9.6156,9.6156,69600.0
2014-09-10 14:10:00,10.1,10.11,10.1,10.1,32400.0,9.6156,9.6251,9.6156,9.6156,32400.0
2014-09-10 14:20:00,10.1,10.11,10.1,10.11,19200.0,9.6156,9.6251,9.6156,9.6251,19200.0
2014-09-10 14:30:00,10.11,10.11,10.08,10.09,208800.0,9.6251,9.6251,9.5966,9.6061,208800.0
2014-09-10 14:40:00,10.09,10.11,10.09,10.1,85200.0,9.6061,9.6251,9.6061,9.6156,85200.0
2014-09-10 14:50:00,10.11,10.11,10.08,10.08,132000.0,9.6251,9.6251,9.5966,9.5966,132000.0
2014-09-10 15:00:00,10.1,10.15,10.1,10.15,430800.0,9.6156,9.6632,9.6156,9.6632,430800.0
2014-09-10 15:10:00,10.15,10.15,10.13,10.15,216000.0,9.6632,9.6632,9.6442,9.6632,216000.0
2014-09-10 15:20:00,10.14,10.15,10.13,10.13,225600.0,9.6537,9.6632,9.6442,9.6442,225600.0
2014-09-10 15:30:00,10.13,10.15,10.13,10.15,306000.0,9.6442,9.6632,9.6442,9.6632,306000.0
2014-09-10 15:40:00,10.14,10.15,10.12,10.14,301200.0,9.6537,9.6632,9.6347,9.6537,301200.0
2014-09-10 15:50:00,10.14,10.14,10.13,10.14,354000.0,9.6537,9.6537,9.6442,9.6537,354000.0
2014-09-11 09:30:00,10.01,10.07,10.0,10.06,489600.0,9.5299,9.5871,9.5204,9.5775,489600.0
2014-09-11 09:40:00,10.06,10.08,10.05,10.07,172800.0,9.5775,9.5966,9.568,9.5871,172800.0
2014-09-11 09:50:00,10.07,10.11,10.06,10.11,314400.0,9.5871,9.6251,9.5775,9.6251,314400.0
2014-09-11 10:00:00,10.11,10.12,10.09,10.09,188400.0,9.6251,9.6347,9.6061,9.6061,188400.0
2014-09-11 10:10:00,10.09,10.1,10.07,10.1,163200.0,9.6061,9.6156,9.5871,9.6156,163200.0
2014-09-11 10:20:00,10.1,10.1,10.06,10.06,303600.0,9.6156,9.6156,9.5775,9.5775,303600.0
2014-09-11 10:30:00,10.06,10.06,10.0,10.01,416400.0,9.5775,9.5775,9.5204,9.5299,416400.0
2014-09-11 10:40:00,10.01,10.03,9.99,10.03,297600.0,9.5299,9.549,9.5109,9.549,297600.0
2014-09-11 10:50:00,10.03,10.05,10.01,10.05,174000.0,9.549,9.568,9.5299,9.568,174000.0
2014-09-11 11:00:00,10.05,10.08,10.05,10.07,232800.0,9.568,9.5966,9.568,9.5871,232800.0
2014-09-11 11:10:00,10.07,10.11,10.07,10.1,201600.0,9.5871,9.6251,9.5871,9.6156,201600.0
2014-09-11 11:20:00,10.11,10.11,10.08,10.08,210000.0,9.6251,9.6251,9.5966,9.5966,210000.0
2014-09-11 11:30:00,10.09,10.12,10.09,10.11,146400.0,9.6061,9.6347,9.6061,9.6251,146400.0
2014-09-11 11:40:00,10.1,10.1,10.08,10.1,133200.0,9.6156,9.6156,9.5966,9.6156,133200.0
2014-09-11 11:50:00,10.1,10.1,10.09,10.1,36000.0,9.6156,9.6156,9.6061,9.6156,36000.0
2014-09-11 12:00:00,10.1,10.12,10.1,10.1,249600.0,9.6156,9.6347,9.6156,9.6156,249600.0
2014-09-11 12:10:00,10.09,10.09,10.08,10.09,70800.0,9.6061,9.6061,9.5966,9.6061,70800.0
2014-09-11 12:20:00,10.1,10.14,10.1,10.14,132000.0,9.6156,9.6537,9.6156,9.6537,132000.0
2014-09-11 12:30:00,10.14,10.14,10.12,10.12,124800.0,9.6537,9.6537,9.6347,9.6347,124800.0
2014-09-11 12:40:00,10.12,10.12,10.11,10.11,38400.0,9.6347,9.6347,9.6251,9.6251,38400.0
2014-09-11 12:50:00,10.11,10.12,10.09,10.1,132000.0,9.6251,9.6347,9.6061,9.6156,132000.0
2014-09-11 13:00:00,10.11,10.12,10.11,10.11,19200.0,9.6251,9.6347,9.6251,9.6251,19200.0
2014-09-11 13:10:00,10.11,10.11,10.1,10.11,14400.0,9.6251,9.6251,9.6156,9.6251,14400.0
2014-09-11 13:20:00,10.09,10.1,10.05,10.06,271200.0,9.6061,9.6156,9.568,9.5775,271200.0
2014-09-11 13:30:00,10.07,10.08,10.06,10.07,70800.0,9.5871,9.5966,9.5775,9.5871,70800.0
2014-09-11 13:40:00,10.08,10.08,10.07,10.07,15600.0,9.5966,9.5966,9.5871,9.5871,15600.0
2014-09-11 13:50:00,10.08,10.08,10.07,10.07,55200.0,9.5966,9.5966,9.5871,9.5871,55200.0
2014-09-11 14:00:00,10.07,10.11,10.07,10.1,182400.0,9.5871,9.6251,9.5871,9.6156,182400.0
2014-09-11 14:10:00,10.11,10.11,10.1,10.11,58800.0,9.6251,9.6251,9.6156,9.6251,58800.0
2014-09-11 14:20:00,10.1,10.13,10.1,10.13,110400.0,9.6156,9.6442,9.6156,9.6442,110400.0
2014-09-11 14:30:00,10.13,10.15,10.13,10.13,123600.0,9.6442,9.6632,9.6442,9.6442,123600.0
2014-09-11 14:40:00,10.13,10.15,10.13,10.14,57600.0,9.6442,9.6632,9.6442,9.6537,57600.0
2014-09-11 14:50:00,10.13,10.13,10.13,10.13,20400.0,9.6442,9.6442,9.6442,9.6442,20400.0
2014-09-11 15:00:00,10.13,10.14,10.11,10.12,84000.0,9.6442,9.6537,9.6251,9.6347,84000.0
2014-09-11 15:10:00,10.12,10.13,10.11,10.13,218400.0,9.6347,9.6442,9.6251,9.6442,218400.0
2014-09-11 15:20:00,10.14,10.15,10.14,10.14,86400.0,9.6537,9.6632,9.6537,9.6537,86400.0
2014-09-11 15:30:00,10.14,10.15,10.13,10.13,184800.0,9.6537,9.6632,9.6442,9.6442,184800.0
2014-09-11 15:40:00,10.14,10.16,10.14,10.16,740400.0,9.6537,9.6727,9.6537,9.6727,740400.0
2014-09-11 15:50:00,10.16,10.17,10.15,10.17,987600.0,9.6727,9.6823,9.6632,9.6823,987600.0
2014-09-12 09:30:00,10.14,10.14,10.08,10.08,708000.0,9.6537,9.6537,9.5966,9.5966,708000.0
2014-09-12 09:40:00,10.08,10.09,10.06,10.08,366000.0,9.5966,9.6061,9.5775,9.5966,366000.0
2014-09-12 09:50:00,10.09,10.09,10.05,10.05,291600.0,9.6061,9.6061,9.568,9.568,291600.0
2014-09-12 10:00:00,10.05,10.07,10.01,10.05,723600.0,9.568,9.5871,9.5299,9.568,723600.0
2014-09-12 10:10:00,10.07,10.1,10.06,10.09,308400.0,9.5871,9.6156,9.5775,9.6061,308400.0
2014-09-12 10:20:00,10.1,10.1,10.07,10.09,126000.0,9.6156,9.6156,9.5871,9.6061,126000.0
2014-09-12 10:30:00,10.08,10.1,10.07,10.07,182400.0,9.5966,9.6156,9.5871,9.5871,182400.0
2014-09-12 10:40:00,10.07,10.08,10.05,10.08,187200.0,9.5871,9.5966,9.568,9.5966,187200.0
2014-09-12 10:50:00,10.07,10.11,10.07,10.1,260400.0,9.5871,9.6251,9.5871,9.6156,260400.0
2014-09-12 11:00:00,10.1,10.1,10.09,10.1,127200.0,9.6156,9.6156,9.6061,9.6156,127200.0
2014-09-12 11:10:00,10.1,10.1,10.07,10.07,70800.0,9.6156,9.6156,9.5871,9.5871,70800.0
2014-09-12 11:20:00,10.07,10.08,10.06,10.07,92400.0,9.5871,9.5966,9.5775,9.5871,92400.0
2014-09-12 11:30:00,10.06,10.06,10.04,10.05,216000.0,9.5775,9.5775,9.5585,9.568,216000.0
2014-09-12 11:40:00,10.06,10.07,10.03,10.03,348000.0,9.5775,9.5871,9.549,9.549,348000.0
2014-09-12 11:50:00,10.03,10.05,10.02,10.05,208800.0,9.549,9.568,9.5395,9.568,208800.0
2014-09-12 12:00:00,10.04,10.04,10.03,10.04,105600.0,9.5585,9.5585,9.549,9.5585,105600.0
2014-09-12 12:10:00,10.04,10.06,10.04,10.05,97200.0,9.5585,9.5775,9.5585,9.568,97200.0
2014-09-12 12:20:00,10.04,10.04,10.02,10.03,153600.0,9.5585,9.5585,9.5395,9.549,153600.0
2014-09-12 12:30:00,10.03,10.04,9.98,9.99,1519200.0,9.549,9.5585,9.5014,9.5109,1519200.0
2014-09-12 12:40:00,9.99,10.02,9.99,10.01,129600.0,9.5109,9.5395,9.5109,9.5299,129600.0
2014-09-12 12:50:00,10.02,10.02,9.99,10.0,115200.0,9.5395,9.5395,9.5109,9.5204,115200.0
2014-09-12 13:00:00,9.99,10.01,9.99,10.0,193200.0,9.5109,9.5299,9.5109,9.5204,193200.0
2014-09-12 13:10:00,10.0,10.01,9.96,9.96,250800.0,9.5204,9.5299,9.4823,9.4823,250800.0
2014-09-12 13:20:00,9.96,9.97,9.94,9.96,717600.0,9.4823,9.4919,9.4633,9.4823,717600.0
2014-09-12 13:30:00,9.96,9.97,9.94,9.95,147600.0,9.4823,9.4919,9.4633,9.4728,147600.0
2014-09-12 13:40:00,9.95,9.97,9.93,9.96,446400.0,9.4728,9.4919,9.4538,9.4823,446400.0
2014-09-12 13:50:00,9.96,9.97,9.95,9.96,87600.0,9.4823,9.4919,9.4728,9.4823,87600.0
2014-09-12 14:00:00,9.96,9.98,9.95,9.98,297600.0,9.4823,9.5014,9.4728,9.5014,297600.0
2014-09-12 14:10:00,9.97,10.0,9.97,9.97,193200.0,9.4919,9.5204,9.4919,9.4919,193200.0
2014-09-12 14:20:00,9.97,9.97,9.95,9.95,320400.0,9.4919,9.4919,9.4728,9.4728,320400.0
2014-09-12 14:30:00,9.95,9.96,9.93,9.93,282000.0,9.4728,9.4823,9.4538,9.4538,282000.0
2014-09-12 14:40:00,9.93,9.95,9.91,9.94,867600.0,9.4538,9.4728,9.4347,9.4633,867600.0
2014-09-12 14:50:00,9.94,9.94,9.92,9.92,147600.0,9.4633,9.4633,9.4443,9.4443,147600.0
2014-09-12 15:00:00,9.92,9.96,9.91,9.96,762000.0,9.4443,9.4823,9.4347,9.4823,762000.0
2014-09-12 15:10:00,9.95,9.99,9.94,9.99,517200.0,9.4728,9.5109,9.4633,9.5109,517200.0
2014-09-12 15:20:00,9.99,10.0,9.97,9.98,657600.0,9.5109,9.5204,9.4919,9.5014,657600.0
2014-09-12 15:30:00,9.98,10.0,9.98,9.99,176400.0,9.5014,9.5204,9.5014,9.5109,176400.0
2014-09-12 15:40:00,9.99,9.99,9.96,9.99,589200.0,9.5109,9.5109,9.4823,9.5109,589200.0
2014-09-12 15:50:00,9.99,10.0,9.98,9.99,664800.0,9.5109,9.5204,9.5014,9.5109,664800.0
2014-09-15 09:30:00,9.99,9.99,9.93,9.95,945600.0,9.5109,9.5109,9.4538,9.4728,945600.0
2014-09-15 09:40:00,9.94,9.96,9.89,9.89,298800.0,9.4633,9.4823,9.4157,9.4157,298800.0
2014-09-15 09:50:00,9.9,9.92,9.89,9.91,544800.0,9.4252,9.4443,9.4157,9.4347,544800.0
2014-09-15 10:00:00,9.9,9.94,9.88,9.93,453600.0,9.4252,9.4633,9.4062,9.4538,453600.0
2014-09-15 10:10:00,9.93,9.96,9.92,9.96,176400.0,9.4538,9.4823,9.4443,9.4823,176400.0
2014-09-15 10:20:00,9.95,9.97,9.94,9.97,166800.0,9.4728,9.4919,9.4633,9.4919,166800.0
2014-09-15 10:30:00,9.97,9.98,9.95,9.95,206400.0,9.4919,9.5014,9.4728,9.4728,206400.0
2014-09-15 10:40:00,9.97,9.97,9.92,9.93,182400.0,9.4919,9.4919,9.4443,9.4538,182400.0
2014-09-15 10:50:00,9.93,9.96,9.92,9.96,165600.0,9.4538,9.4823,9.4443,9.4823,165600.0
2014-09-15 11:00:00,9.95,9.96,9.93,9.94,165600.0,9.4728,9.4823,9.4538,9.4633,165600.0
2014-09-15 11:10:00,9.95,9.97,9.92,9.92,74400.0,9.4728,9.4919,9.4443,9.4443,74400.0
2014-09-15 11:20:00,9.92,9.92,9.9,9.91,134400.0,9.4443,9.4443,9.4252,9.4347,134400.0
2014-09-15 11:30:00,9.91,9.94,9.91,9.92,50400.0,9.4347,9.4633,9.4347,9.4443,50400.0
2014-09-15 11:40:00,9.92,9.92,9.9,9.91,50400.0,9.4443,9.4443,9.4252,9.4347,50400.0
2014-09-15 11:50:00,9.91,9.92,9.9,9.91,138000.0,9.4347,9.4443,9.4252,9.4347,138000.0
2014-09-15 12:00:00,9.91,9.91,9.89,9.91,69600.0,9.4347,9.4347,9.4157,9.4347,69600.0
2014-09-15 12:10:00,9.91,9.92,9.9,9.91,55200.0,9.4347,9.4443,9.4252,9.4347,55200.0
2014-09-15 12:20:00,9.91,9.94,9.9,9.94,138000.0,9.4347,9.4633,9.4252,9.4633,138000.0
2014-09-15 12:30:00,9.92,9.93,9.92,9.92,54000.0,9.4443,9.4538,9.4443,9.4443,54000.0
2014-09-15 12:40:00,9.92,9.95,9.92,9.95,142800.0,9.4443,9.4728,9.4443,9.4728,142800.0
2014-09-15 12:50:00,9.96,9.96,9.95,9.96,128400.0,9.4823,9.4823,9.4728,9.4823,128400.0
2014-09-15 13:00:00,9.95,9.97,9.95,9.97,147600.0,9.4728,9.4919,9.4728,9.4919,147600.0
2014-09-15 13:10:00,9.97,9.97,9.95,9.97,64800.0,9.4919,9.4919,9.4728,9.4919,64800.0
2014-09-15 13:20:00,9.96,9.96,9.94,9.94,78000.0,9.4823,9.4823,9.4633,9.4633,78000.0
2014-09-15 13:30:00,9.94,9.95,9.94,9.95,76800.0,9.4633,9.4728,9.4633,9.4728,76800.0
2014-09-15 13:40:00,9.94,9.97,9.94,9.95,73200.0,9.4633,9.4919,9.4633,9.4728,73200.0
2014-09-15 13:50:00,9.94,9.94,9.91,9.91,243600.0,9.4633,9.4633,9.4347,9.4347,243600.0
2014-09-15 14:00:00,9.91,9.92,9.91,9.92,152400.0,9.4347,9.4443,9.4347,9.4443,152400.0
2014-09-15 14:10:00,9.92,9.93,9.92,9.93,106800.0,9.4443,9.4538,9.4443,9.4538,106800.0
2014-09-15 14:20:00,9.93,9.99,9.93,9.98,306000.0,9.4538,9.5109,9.4538,9.5014,306000.0
2014-09-15 14:30:00,9.99,10.02,9.98,10.01,543600.0,9.5109,9.5395,9.5014,9.5299,543600.0
2014-09-15 14:40:00,10.01,10.01,9.98,9.98,343200.0,9.5299,9.5299,9.5014,9.5014,343200.0
2014-09-15 14:50:00,9.98,9.99,9.97,9.98,182400.0,9.5014,9.5109,9.4919,9.5014,182400.0
2014-09-15 15:00:00,9.98,9.99,9.98,9.98,159600.0,9.5014,9.5109,9.5014,9.5014,159600.0
2014-09-15 15:10:00,9.97,9.98,9.96,9.97,312000.0,9.4919,9.5014,9.4823,9.4919,312000.0
2014-09-15 15:20:00,9.97,9.98,9.97,9.98,284400.0,9.4919,9.5014,9.4919,9.5014,284400.0
2014-09-15 15:30:00,9.97,9.99,9.97,9.97,183600.0,9.4919,9.5109,9.4919,9.4919,183600.0
2014-09-15 15:40:00,9.97,9.97,9.96,9.96,261600.0,9.4919,9.4919,9.4823,9.4823,261600.0
2014-09-15 15:50:00,9.96,9.96,9.95,9.96,512400.0,9.4823,9.4823,9.4728,9.4823,512400.0
2014-09-16 09:30:00,9.91,9.94,9.89,9.92,681600.0,9.4347,9.4633,9.4157,9.4443,681600.0
2014-09-16 09:40:00,9.93,9.97,9.93,9.97,253200.0,9.4538,9.4919,9.4538,9.4919,253200.0
2014-09-16 09:50:00,9.97,10.01,9.97,10.0,267600.0,9.4919,9.5299,9.4919,9.5204,267600.0
2014-09-16 10:00:00,10.0,10.03,9.99,10.01,288000.0,9.5204,9.549,9.5109,9.5299,288000.0
2014-09-16 10:10:00,10.01,10.05,10.01,10.02,244800.0,9.5299,9.568,9.5299,9.5395,244800.0
2014-09-16 10:20:00,10.02,10.03,10.01,10.02,134400.0,9.5395,9.549,9.5299,9.5395,134400.0
2014-09-16 10:30:00,10.01,10.03,10.0,10.02,164400.0,9.5299,9.549,9.5204,9.5395,164400.0
2014-09-16 10:40:00,10.02,10.03,10.0,10.03,169200.0,9.5395,9.549,9.5204,9.549,169200.0
2014-09-16 10:50:00,10.03,10.03,10.0,10.0,111600.0,9.549,9.549,9.5204,9.5204,111600.0
2014-09-16 11:00:00,10.0,10.0,9.98,9.98,124800.0,9.5204,9.5204,9.5014,9.5014,124800.0
2014-09-16 11:10:00,9.98,9.99,9.98,9.98,176400.0,9.5014,9.5109,9.5014,9.5014,176400.0
2014-09-16 11:20:00,9.98,10.06,9.98,10.05,434400.0,9.5014,9.5775,9.5014,9.568,434400.0
2014-09-16 11:30:00,10.06,10.1,10.06,10.09,333600.0,9.5775,9.6156,9.5775,9.6061,333600.0
2014-09-16 11:40:00,10.09,10.12,10.08,10.11,285600.0,9.6061,9.6347,9.5966,9.6251,285600.0
2014-09-16 11:50:00,10.12,10.17,10.12,10.15,556800.0,9.6347,9.6823,9.6347,9.6632,556800.0
2014-09-16 12:00:00,10.15,10.15,10.13,10.13,255600.0,9.6632,9.6632,9.6442,9.6442,255600.0
2014-09-16 12:10:00,10.13,10.16,10.13,10.15,147600.0,9.6442,9.6727,9.6442,9.6632,147600.0
2014-09-16 12:20:00,10.15,10.19,10.15,10.18,340800.0,9.6632,9.7013,9.6632,9.6918,340800.0
2014-09-16 12:30:00,10.18,10.2,10.17,10.19,146400.0,9.6918,9.7108,9.6823,9.7013,146400.0
2014-09-16 12:40:00,10.19,10.19,10.17,10.17,300000.0,9.7013,9.7013,9.6823,9.6823,300000.0
2014-09-16 12:50:00,10.17,10.18,10.16,10.17,142800.0,9.6823,9.6918,9.6727,9.6823,142800.0
2014-09-16 13:00:00,10.17,10.2,10.17,10.19,238800.0,9.6823,9.7108,9.6823,9.7013,238800.0
2014-09-16 13:10:00,10.19,10.22,10.18,10.22,351600.0,9.7013,9.7299,9.6918,9.7299,351600.0
2014-09-16 13:20:00,10.21,10.22,10.21,10.21,213600.0,9.7203,9.7299,9.7203,9.7203,213600.0
2014-09-16 13:30:00,10.22,10.24,10.22,10.24,318000.0,9.7299,9.7489,9.7299,9.7489,318000.0
2014-09-16 13:40:00,10.23,10.24,10.22,10.22,147600.0,9.7394,9.7489,9.7299,9.7299,147600.0
2014-09-16 13:50:00,10.22,10.22,10.22,10.22,103200.0,9.7299,9.7299,9.7299,9.7299,103200.0
2014-09-16 14:00:00,10.22,10.23,10.22,10.23,121200.0,9.7299,9.7394,9.7299,9.7394,121200.0
2014-09-16 14:10:00,10.23,10.24,10.22,10.22,193200.0,9.7394,9.7489,9.7299,9.7299,193200.0
2014-09-16 14:20:00,10.22,10.24,10.22,10.23,99600.0,9.7299,9.7489,9.7299,9.7394,99600.0
2014-09-16 14:30:00,10.23,10.24,10.23,10.23,76800.0,9.7394,9.7489,9.7394,9.7394,76800.0
2014-09-16 14:40:00,10.23,10.23,10.22,10.22,84000.0,9.7394,9.7394,9.7299,9.7299,84000.0
2014-09-16 14:50:00,10.22,10.22,10.21,10.21,166800.0,9.7299,9.7299,9.7203,9.7203,166800.0
2014-09-16 15:00:00,10.21,10.23,10.21,10.22,182400.0,9.7203,9.7394,9.7203,9.7299,182400.0
2014-09-16 15:10:00,10.22,10.22,10.21,10.22,127200.0,9.7299,9.7299,9.7203,9.7299,127200.0
2014-09-16 15:20:00,10.22,10.22,10.19,10.19,241200.0,9.7299,9.7299,9.7013,9.7013,241200.0
2014-09-16 15:30:00,10.2,10.2,10.19,10.2,384000.0,9.7108,9.7108,9.7013,9.7108,384000.0
2014-09-16 15:40:00,10.2,10.21,10.2,10.21,216000.0,9.7108,9.7203,9.7108,9.7203,216000.0
2014-09-16 15:50:00,10.21,10.21,10.19,10.19,867600.0,9.7203,9.7203,9.7013,9.7013,867600.0
2014-09-17 09:30:00,10.24,10.26,10.22,10.25,711600.0,9.7489,9.7679,9.7299,9.7584,711600.0
2014-09-17 09:40:00,10.25,10.27,10.24,10.25,406800.0,9.7584,9.7775,9.7489,9.7584,406800.0
2014-09-17 09:50:00,10.26,10.27,10.24,10.26,319200.0,9.7679,9.7775,9.7489,9.7679,319200.0
2014-09-17 10:00:00,10.26,10.28,10.24,10.24,261600.0,9.7679,9.787,9.7489,9.7489,261600.0
2014-09-17 10:10:00,10.24,10.25,10.23,10.24,180000.0,9.7489,9.7584,9.7394,9.7489,180000.0
2014-09-17 10:20:00,10.24,10.25,10.24,10.25,104400.0,9.7489,9.7584,9.7489,9.7584,104400.0
2014-09-17 10:30:00,10.25,10.25,10.22,10.22,272400.0,9.7584,9.7584,9.7299,9.7299,272400.0
2014-09-17 10:40:00,10.22,10.23,10.21,10.23,312000.0,9.7299,9.7394,9.7203,9.7394,312000.0
2014-09-17 10:50:00,10.23,10.23,10.2,10.22,276000.0,9.7394,9.7394,9.7108,9.7299,276000.0
2014-09-17 11:00:00,10.21,10.23,10.21,10.22,90000.0,9.7203,9.7394,9.7203,9.7299,90000.0
2014-09-17 11:10:00,10.22,10.23,10.22,10.23,147600.0,9.7299,9.7394,9.7299,9.7394,147600.0
2014-09-17 11:20:00,10.23,10.23,10.22,10.23,97200.0,9.7394,9.7394,9.7299,9.7394,97200.0
2014-09-17 11:30:00,10.22,10.22,10.19,10.21,350400.0,9.7299,9.7299,9.7013,9.7203,350400.0
2014-09-17 11:40:00,10.21,10.21,10.2,10.21,88800.0,9.7203,9.7203,9.7108,9.7203,88800.0
2014-09-17 11:50:00,10.21,10.22,10.2,10.2,36000.0,9.7203,9.7299,9.7108,9.7108,36000.0
2014-09-17 12:00:00,10.2,10.22,10.2,10.21,330000.0,9.7108,9.7299,9.7108,9.7203,330000.0
2014-09-17 12:10:00,10.2,10.2,10.2,10.2,68400.0,9.7108,9.7108,9.7108,9.7108,68400.0
2014-09-17 12:20:00,10.2,10.2,10.17,10.17,310800.0,9.7108,9.7108,9.6823,9.6823,310800.0
2014-09-17 12:30:00,10.17,10.19,10.17,10.19,72000.0,9.6823,9.7013,9.6823,9.7013,72000.0
2014-09-17 12:40:00,10.19,10.2,10.19,10.19,74400.0,9.7013,9.7108,9.7013,9.7013,74400.0
2014-09-17 12:50:00,10.19,10.19,10.18,10.18,22800.0,9.7013,9.7013,9.6918,9.6918,22800.0
2014-09-17 13:00:00,10.19,10.19,10.17,10.17,115200.0,9.7013,9.7013,9.6823,9.6823,115200.0
2014-09-17 13:10:00,10.17,10.18,10.17,10.17,39600.0,9.6823,9.6918,9.6823,9.6823,39600.0
2014-09-17 13:20:00,10.18,10.18,10.17,10.17,51600.0,9.6918,9.6918,9.6823,9.6823,51600.0
2014-09-17 13:30:00,10.17,10.17,10.16,10.17,122400.0,9.6823,9.6823,9.6727,9.6823,122400.0
2014-09-17 13:40:00,10.17,10.2,10.17,10.19,261600.0,9.6823,9.7108,9.6823,9.7013,261600.0
2014-09-17 13:50:00,10.19,10.23,10.19,10.23,522000.0,9.7013,9.7394,9.7013,9.7394,522000.0
2014-09-17 14:00:00,10.23,10.29,10.08,10.2,2740800.0,9.7394,9.7965,9.5966,9.7108,2740800.0
2014-09-17 14:10:00,10.2,10.3,10.2,10.28,1512000.0,9.7108,9.806,9.7108,9.787,1512000.0
2014-09-17 14:20:00,10.28,10.33,10.26,10.32,1074000.0,9.787,9.8346,9.7679,9.8251,1074000.0
2014-09-17 14:30:00,10.32,10.32,10.27,10.27,729600.0,9.8251,9.8251,9.7775,9.7775,729600.0
2014-09-17 14:40:00,10.28,10.29,10.23,10.27,1018800.0,9.787,9.7965,9.7394,9.7775,1018800.0
2014-09-17 14:50:00,10.27,10.31,10.26,10.3,606000.0,9.7775,9.8155,9.7679,9.806,606000.0
2014-09-17 15:00:00,10.3,10.37,10.3,10.35,1303200.0,9.806,9.8727,9.806,9.8536,1303200.0
2014-09-17 15:10:00,10.35,10.37,10.34,10.35,244800.0,9.8536,9.8727,9.8441,9.8536,244800.0
2014-09-17 15:20:00,10.35,10.35,10.27,10.31,1269600.0,9.8536,9.8536,9.7775,9.8155,1269600.0
2014-09-17 15:30:00,10.31,10.31,10.23,10.23,774000.0,9.8155,9.8155,9.7394,9.7394,774000.0
2014-09-17 15:40:00,10.23,10.25,10.2,10.21,634800.0,9.7394,9.7584,9.7108,9.7203,634800.0
2014-09-17 15:50:00,10.21,10.24,10.21,10.23,976800.0,9.7203,9.7489,9.7203,9.7394,976800.0
2014-09-18 09:30:00,10.32,10.33,10.29,10.3,508800.0,9.8251,9.8346,9.7965,9.806,508800.0
2014-09-18 09:40:00,10.3,10.33,10.3,10.32,296400.0,9.806,9.8346,9.806,9.8251,296400.0
2014-09-18 09:50:00,10.31,10.35,10.31,10.33,254400.0,9.8155,9.8536,9.8155,9.8346,254400.0
2014-09-18 10:00:00,10.34,10.37,10.34,10.36,360000.0,9.8441,9.8727,9.8441,9.8631,360000.0
2014-09-18 10:10:00,10.37,10.38,10.34,10.35,250800.0,9.8727,9.8822,9.8441,9.8536,250800.0
2014-09-18 10:20:00,10.35,10.36,10.3,10.31,445200.0,9.8536,9.8631,9.806,9.8155,445200.0
2014-09-18 10:30:00,10.31,10.37,10.31,10.37,254400.0,9.8155,9.8727,9.8155,9.8727,254400.0
2014-09-18 10:40:00,10.37,10.39,10.35,10.38,385200.0,9.8727,9.8917,9.8536,9.8822,385200.0
2014-09-18 10:50:00,10.38,10.39,10.35,10.35,181200.0,9.8822,9.8917,9.8536,9.8536,181200.0
2014-09-18 11:00:00,10.36,10.37,10.34,10.36,158400.0,9.8631,9.8727,9.8441,9.8631,158400.0
2014-09-18 11:10:00,10.36,10.37,10.36,10.36,114000.0,9.8631,9.8727,9.8631,9.8631,114000.0
2014-09-18 11:20:00,10.35,10.37,10.35,10.36,98400.0,9.8536,9.8727,9.8536,9.8631,98400.0
2014-09-18 11:30:00,10.35,10.38,10.35,10.36,248400.0,9.8536,9.8822,9.8536,9.8631,248400.0
2014-09-18 11:40:00,10.35,10.35,10.34,10.34,147600.0,9.8536,9.8536,9.8441,9.8441,147600.0
2014-09-18 11:50:00,10.33,10.34,10.33,10.34,120000.0,9.8346,9.8441,9.8346,9.8441,120000.0
2014-09-18 12:00:00,10.34,10.35,10.34,10.35,96000.0,9.8441,9.8536,9.8441,9.8536,96000.0
2014-09-18 12:10:00,10.35,10.35,10.35,10.35,28800.0,9.8536,9.8536,9.8536,9.8536,28800.0
2014-09-18 12:20:00,10.35,10.36,10.35,10.36,66000.0,9.8536,9.8631,9.8536,9.8631,66000.0
2014-09-18 12:30:00,10.36,10.37,10.35,10.37,45600.0,9.8631,9.8727,9.8536,9.8727,45600.0
2014-09-18 12:40:00,10.36,10.37,10.36,10.37,92400.0,9.8631,9.8727,9.8631,9.8727,92400.0
2014-09-18 12:50:00,10.37,10.37,10.35,10.36,85200.0,9.8727,9.8727,9.8536,9.8631,85200.0
2014-09-18 13:00:00,10.36,10.37,10.36,10.36,96000.0,9.8631,9.8727,9.8631,9.8631,96000.0
2014-09-18 13:10:00,10.36,10.37,10.36,10.36,43200.0,9.8631,9.8727,9.8631,9.8631,43200.0
2014-09-18 13:20:00,10.36,10.36,10.35,10.35,45600.0,9.8631,9.8631,9.8536,9.8536,45600.0
2014-09-18 13:30:00,10.36,10.36,10.35,10.36,46800.0,9.8631,9.8631,9.8536,9.8631,46800.0
2014-09-18 13:40:00,10.35,10.36,10.35,10.36,28800.0,9.8536,9.8631,9.8536,9.8631,28800.0
2014-09-18 13:50:00,10.35,10.35,10.34,10.35,70800.0,9.8536,9.8536,9.8441,9.8536,70800.0
2014-09-18 14:00:00,10.36,10.37,10.35,10.37,103200.0,9.8631,9.8727,9.8536,9.8727,103200.0
2014-09-18 14:10:00,10.37,10.38,10.37,10.37,214800.0,9.8727,9.8822,9.8727,9.8727,214800.0
2014-09-18 14:20:00,10.36,10.36,10.35,10.35,104400.0,9.8631,9.8631,9.8536,9.8536,104400.0
2014-09-18 14:30:00,10.35,10.36,10.35,10.36,70800.0,9.8536,9.8631,9.8536,9.8631,70800.0
2014-09-18 14:40:00,10.36,10.36,10.35,10.35,44400.0,9.8631,9.8631,9.8536,9.8536,44400.0
2014-09-18 14:50:00,10.35,10.35,10.34,10.35,159600.0,9.8536,9.8536,9.8441,9.8536,159600.0
2014-09-18 15:00:00,10.35,10.37,10.34,10.36,403200.0,9.8536,9.8727,9.8441,9.8631,403200.0
2014-09-18 15:10:00,10.36,10.38,10.36,10.38,202800.0,9.8631,9.8822,9.8631,9.8822,202800.0
2014-09-18 15:20:00,10.38,10.38,10.37,10.38,122400.0,9.8822,9.8822,9.8727,9.8822,122400.0
2014-09-18 15:30:00,10.38,10.4,10.37,10.4,268800.0,9.8822,9.9012,9.8727,9.9012,268800.0
2014-09-18 15:40:00,10.39,10.39,10.38,10.38,236400.0,9.8917,9.8917,9.8822,9.8822,236400.0
2014-09-18 15:50:00,10.38,10.39,10.38,10.39,735600.0,9.8822,9.8917,9.8822,9.8917,735600.0
2014-09-19 09:30:00,10.49,10.52,10.47,10.49,1656000.0,9.9869,10.0155,9.9679,9.9869,1656000.0
2014-09-19 09:40:00,10.49,10.49,10.46,10.49,421200.0,9.9869,9.9869,9.9584,9.9869,421200.0
2014-09-19 09:50:00,10.49,10.5,10.48,10.48,222000.0,9.9869,9.9964,9.9774,9.9774,222000.0
2014-09-19 10:00:00,10.48,10.49,10.47,10.48,183600.0,9.9774,9.9869,9.9679,9.9774,183600.0
2014-09-19 10:10:00,10.47,10.49,10.45,10.47,338400.0,9.9679,9.9869,9.9488,9.9679,338400.0
2014-09-19 10:20:00,10.46,10.47,10.44,10.44,162000.0,9.9584,9.9679,9.9393,9.9393,162000.0
2014-09-19 10:30:00,10.44,10.45,10.43,10.43,178800.0,9.9393,9.9488,9.9298,9.9298,178800.0
2014-09-19 10:40:00,10.44,10.44,10.42,10.44,120000.0,9.9393,9.9393,9.9203,9.9393,120000.0
2014-09-19 10:50:00,10.44,10.45,10.43,10.44,196800.0,9.9393,9.9488,9.9298,9.9393,196800.0
2014-09-19 11:00:00,10.44,10.46,10.44,10.46,316800.0,9.9393,9.9584,9.9393,9.9584,316800.0
2014-09-19 11:10:00,10.46,10.46,10.44,10.45,154800.0,9.9584,9.9584,9.9393,9.9488,154800.0
2014-09-19 11:20:00,10.45,10.46,10.43,10.44,182400.0,9.9488,9.9584,9.9298,9.9393,182400.0
2014-09-19 11:30:00,10.43,10.44,10.4,10.41,588000.0,9.9298,9.9393,9.9012,9.9108,588000.0
2014-09-19 11:40:00,10.41,10.42,10.4,10.4,200400.0,9.9108,9.9203,9.9012,9.9012,200400.0
2014-09-19 11:50:00,10.4,10.42,10.39,10.41,475200.0,9.9012,9.9203,9.8917,9.9108,475200.0
2014-09-19 12:00:00,10.41,10.41,10.36,10.37,450000.0,9.9108,9.9108,9.8631,9.8727,450000.0
2014-09-19 12:10:00,10.37,10.38,10.36,10.37,301200.0,9.8727,9.8822,9.8631,9.8727,301200.0
2014-09-19 12:20:00,10.36,10.39,10.36,10.38,182400.0,9.8631,9.8917,9.8631,9.8822,182400.0
2014-09-19 12:30:00,10.38,10.4,10.37,10.4,163200.0,9.8822,9.9012,9.8727,9.9012,163200.0
2014-09-19 12:40:00,10.38,10.38,10.36,10.36,162000.0,9.8822,9.8822,9.8631,9.8631,162000.0
2014-09-19 12:50:00,10.36,10.37,10.35,10.36,262800.0,9.8631,9.8727,9.8536,9.8631,262800.0
2014-09-19 13:00:00,10.36,10.36,10.33,10.34,187200.0,9.8631,9.8631,9.8346,9.8441,187200.0
2014-09-19 13:10:00,10.33,10.33,10.3,10.32,247200.0,9.8346,9.8346,9.806,9.8251,247200.0
2014-09-19 13:20:00,10.31,10.35,10.31,10.34,186000.0,9.8155,9.8536,9.8155,9.8441,186000.0
2014-09-19 13:30:00,10.36,10.36,10.35,10.35,126000.0,9.8631,9.8631,9.8536,9.8536,126000.0
2014-09-19 13:40:00,10.35,10.36,10.34,10.36,124800.0,9.8536,9.8631,9.8441,9.8631,124800.0
2014-09-19 13:50:00,10.36,10.38,10.36,10.36,236400.0,9.8631,9.8822,9.8631,9.8631,236400.0
2014-09-19 14:00:00,10.37,10.37,10.36,10.36,67200.0,9.8727,9.8727,9.8631,9.8631,67200.0
2014-09-19 14:10:00,10.36,10.37,10.36,10.37,34800.0,9.8631,9.8727,9.8631,9.8727,34800.0
2014-09-19 14:20:00,10.38,10.4,10.37,10.4,204000.0,9.8822,9.9012,9.8727,9.9012,204000.0
2014-09-19 14:30:00,10.39,10.4,10.38,10.4,244800.0,9.8917,9.9012,9.8822,9.9012,244800.0
2014-09-19 14:40:00,10.4,10.42,10.4,10.42,230400.0,9.9012,9.9203,9.9012,9.9203,230400.0
2014-09-19 14:50:00,10.42,10.42,10.4,10.41,102000.0,9.9203,9.9203,9.9012,9.9108,102000.0
2014-09-19 15:00:00,10.41,10.42,10.41,10.41,109200.0,9.9108,9.9203,9.9108,9.9108,109200.0
2014-09-19 15:10:00,10.41,10.41,10.41,10.41,22800.0,9.9108,9.9108,9.9108,9.9108,22800.0
2014-09-19 15:20:00,10.41,10.41,10.39,10.4,193200.0,9.9108,9.9108,9.8917,9.9012,193200.0
2014-09-19 15:30:00,10.39,10.4,10.39,10.4,96000.0,9.8917,9.9012,9.8917,9.9012,96000.0
2014-09-19 15:40:00,10.4,10.42,10.4,10.42,223200.0,9.9012,9.9203,9.9012,9.9203,223200.0
2014-09-19 15:50:00,10.42,10.42,10.36,10.37,698400.0,9.9203,9.9203,9.8631,9.8727,698400.0
2014-09-22 09:30:00,10.31,10.31,10.27,10.27,614400.0,9.8155,9.8155,9.7775,9.7775,614400.0
2014-09-22 09:40:00,10.26,10.27,10.23,10.26,744000.0,9.7679,9.7775,9.7394,9.7679,744000.0
2014-09-22 09:50:00,10.26,10.27,10.25,10.26,339600.0,9.7679,9.7775,9.7584,9.7679,339600.0
2014-09-22 10:00:00,10.25,10.29,10.23,10.29,300000.0,9.7584,9.7965,9.7394,9.7965,300000.0
2014-09-22 10:10:00,10.29,10.29,10.22,10.23,326400.0,9.7965,9.7965,9.7299,9.7394,326400.0
2014-09-22 10:20:00,10.22,10.24,10.19,10.2,478800.0,9.7299,9.7489,9.7013,9.7108,478800.0
2014-09-22 10:30:00,10.21,10.21,10.17,10.19,444000.0,9.7203,9.7203,9.6823,9.7013,444000.0
2014-09-22 10:40:00,10.18,10.18,10.15,10.15,264000.0,9.6918,9.6918,9.6632,9.6632,264000.0
2014-09-22 10:50:00,10.16,10.16,10.13,10.15,285600.0,9.6727,9.6727,9.6442,9.6632,285600.0
2014-09-22 11:00:00,10.14,10.17,10.14,10.16,259200.0,9.6537,9.6823,9.6537,9.6727,259200.0
2014-09-22 11:10:00,10.15,10.15,10.12,10.15,606000.0,9.6632,9.6632,9.6347,9.6632,606000.0
2014-09-22 11:20:00,10.16,10.17,10.16,10.16,177600.0,9.6727,9.6823,9.6727,9.6727,177600.0
2014-09-22 11:30:00,10.16,10.17,10.14,10.14,168000.0,9.6727,9.6823,9.6537,9.6537,168000.0
2014-09-22 11:40:00,10.13,10.15,10.1,10.1,242400.0,9.6442,9.6632,9.6156,9.6156,242400.0
2014-09-22 11:50:00,10.12,10.12,10.09,10.1,272400.0,9.6347,9.6347,9.6061,9.6156,272400.0
2014-09-22 12:00:00,10.1,10.11,10.08,10.11,577200.0,9.6156,9.6251,9.5966,9.6251,577200.0
2014-09-22 12:10:00,10.11,10.13,10.1,10.11,204000.0,9.6251,9.6442,9.6156,9.6251,204000.0
2014-09-22 12:20:00,10.11,10.12,10.1,10.11,154800.0,9.6251,9.6347,9.6156,9.6251,154800.0
2014-09-22 12:30:00,10.11,10.12,10.1,10.11,276000.0,9.6251,9.6347,9.6156,9.6251,276000.0
2014-09-22 12:40:00,10.11,10.14,10.1,10.14,295200.0,9.6251,9.6537,9.6156,9.6537,295200.0
2014-09-22 12:50:00,10.14,10.14,10.12,10.13,165600.0,9.6537,9.6537,9.6347,9.6442,165600.0
2014-09-22 13:00:00,10.13,10.13,10.12,10.13,76800.0,9.6442,9.6442,9.6347,9.6442,76800.0
2014-09-22 13:10:00,10.12,10.12,10.09,10.12,276000.0,9.6347,9.6347,9.6061,9.6347,276000.0
2014-09-22 13:20:00,10.12,10.15,10.1,10.15,352800.0,9.6347,9.6632,9.6156,9.6632,352800.0
2014-09-22 13:30:00,10.15,10.16,10.13,10.13,186000.0,9.6632,9.6727,9.6442,9.6442,186000.0
2014-09-22 13:40:00,10.13,10.14,10.12,10.13,68400.0,9.6442,9.6537,9.6347,9.6442,68400.0
2014-09-22 13:50:00,10.14,10.14,10.11,10.11,182400.0,9.6537,9.6537,9.6251,9.6251,182400.0
2014-09-22 14:00:00,10.11,10.12,10.09,10.11,73200.0,9.6251,9.6347,9.6061,9.6251,73200.0
2014-09-22 14:10:00,10.12,10.12,10.1,10.11,97200.0,9.6347,9.6347,9.6156,9.6251,97200.0
2014-09-22 14:20:00,10.11,10.12,10.06,10.07,554400.0,9.6251,9.6347,9.5775,9.5871,554400.0
2014-09-22 14:30:00,10.08,10.09,10.07,10.09,147600.0,9.5966,9.6061,9.5871,9.6061,147600.0
2014-09-22 14:40:00,10.09,10.12,10.08,10.12,229200.0,9.6061,9.6347,9.5966,9.6347,229200.0
2014-09-22 14:50:00,10.12,10.12,10.11,10.11,92400.0,9.6347,9.6347,9.6251,9.6251,92400.0
2014-09-22 15:00:00,10.11,10.13,10.1,10.11,92400.0,9.6251,9.6442,9.6156,9.6251,92400.0
2014-09-22 15:10:00,10.11,10.11,10.08,10.09,118800.0,9.6251,9.6251,9.5966,9.6061,118800.0
2014-09-22 15:20:00,10.09,10.11,10.09,10.1,510000.0,9.6061,9.6251,9.6061,9.6156,510000.0
2014-09-22 15:30:00,10.11,10.11,10.1,10.11,147600.0,9.6251,9.6251,9.6156,9.6251,147600.0
2014-09-22 15:40:00,10.12,10.15,10.12,10.14,553200.0,9.6347,9.6632,9.6347,9.6537,553200.0
2014-09-22 15:50:00,10.14,10.14,10.12,10.12,849600.0,9.6537,9.6537,9.6347,9.6347,849600.0
2014-09-23 09:30:00,10.01,10.06,9.99,10.05,1100400.0,9.5299,9.5775,9.5109,9.568,1100400.0
2014-09-23 09:40:00,10.05,10.09,10.05,10.08,555600.0,9.568,9.6061,9.568,9.5966,555600.0
2014-09-23 09:50:00,10.09,10.12,10.09,10.11,388800.0,9.6061,9.6347,9.6061,9.6251,388800.0
2014-09-23 10:00:00,10.11,10.13,10.1,10.11,354000.0,9.6251,9.6442,9.6156,9.6251,354000.0
2014-09-23 10:10:00,10.11,10.11,10.09,10.11,291600.0,9.6251,9.6251,9.6061,9.6251,291600.0
2014-09-23 10:20:00,10.12,10.14,10.09,10.09,564000.0,9.6347,9.6537,9.6061,9.6061,564000.0
2014-09-23 10:30:00,10.08,10.09,10.06,10.06,255600.0,9.5966,9.6061,9.5775,9.5775,255600.0
2014-09-23 10:40:00,10.06,10.08,10.05,10.07,288000.0,9.5775,9.5966,9.568,9.5871,288000.0
2014-09-23 10:50:00,10.08,10.1,10.05,10.06,194400.0,9.5966,9.6156,9.568,9.5775,194400.0
2014-09-23 11:00:00,10.07,10.08,10.05,10.06,72000.0,9.5871,9.5966,9.568,9.5775,72000.0
2014-09-23 11:10:00,10.05,10.05,10.02,10.05,471600.0,9.568,9.568,9.5395,9.568,471600.0
2014-09-23 11:20:00,10.05,10.07,10.04,10.04,210000.0,9.568,9.5871,9.5585,9.5585,210000.0
2014-09-23 11:30:00,10.05,10.09,10.05,10.09,231600.0,9.568,9.6061,9.568,9.6061,231600.0
2014-09-23 11:40:00,10.1,10.1,10.08,10.09,218400.0,9.6156,9.6156,9.5966,9.6061,218400.0
2014-09-23 11:50:00,10.09,10.1,10.08,10.09,142800.0,9.6061,9.6156,9.5966,9.6061,142800.0
2014-09-23 12:00:00,10.08,10.1,10.07,10.07,139200.0,9.5966,9.6156,9.5871,9.5871,139200.0
2014-09-23 12:10:00,10.07,10.08,10.06,10.07,157200.0,9.5871,9.5966,9.5775,9.5871,157200.0
2014-09-23 12:20:00,10.07,10.08,10.04,10.04,102000.0,9.5871,9.5966,9.5585,9.5585,102000.0
2014-09-23 12:30:00,10.06,10.06,10.05,10.06,40800.0,9.5775,9.5775,9.568,9.5775,40800.0
2014-09-23 12:40:00,10.06,10.07,10.03,10.03,188400.0,9.5775,9.5871,9.549,9.549,188400.0
2014-09-23 12:50:00,10.03,10.03,10.02,10.03,169200.0,9.549,9.549,9.5395,9.549,169200.0
2014-09-23 13:00:00,10.02,10.03,10.0,10.01,232800.0,9.5395,9.549,9.5204,9.5299,232800.0
2014-09-23 13:10:00,10.0,10.01,9.98,10.0,441600.0,9.5204,9.5299,9.5014,9.5204,441600.0
2014-09-23 13:20:00,10.0,10.02,10.0,10.02,273600.0,9.5204,9.5395,9.5204,9.5395,273600.0
2014-09-23 13:30:00,10.02,10.05,10.02,10.04,337200.0,9.5395,9.568,9.5395,9.5585,337200.0
2014-09-23 13:40:00,10.05,10.05,10.02,10.02,154800.0,9.568,9.568,9.5395,9.5395,154800.0
2014-09-23 13:50:00,10.02,10.03,9.98,9.98,404400.0,9.5395,9.549,9.5014,9.5014,404400.0
2014-09-23 14:00:00,9.99,10.0,9.97,9.99,364800.0,9.5109,9.5204,9.4919,9.5109,364800.0
2014-09-23 14:10:00,9.99,10.01,9.98,9.99,200400.0,9.5109,9.5299,9.5014,9.5109,200400.0
2014-09-23 14:20:00,9.99,9.99,9.96,9.98,411600.0,9.5109,9.5109,9.4823,9.5014,411600.0
2014-09-23 14:30:00,9.98,9.99,9.97,9.98,144000.0,9.5014,9.5109,9.4919,9.5014,144000.0
2014-09-23 14:40:00,9.97,9.97,9.96,9.96,289200.0,9.4919,9.4919,9.4823,9.4823,289200.0
2014-09-23 14:50:00,9.96,9.99,9.96,9.99,202800.0,9.4823,9.5109,9.4823,9.5109,202800.0
2014-09-23 15:00:00,9.99,10.01,9.97,9.97,318000.0,9.5109,9.5299,9.4919,9.4919,318000.0
2014-09-23 15:10:00,9.98,9.99,9.98,9.98,82800.0,9.5014,9.5109,9.5014,9.5014,82800.0
2014-09-23 15:20:00,9.98,10.02,9.97,10.01,342000.0,9.5014,9.5395,9.4919,9.5299,342000.0
2014-09-23 15:30:00,10.01,10.03,10.0,10.03,272400.0,9.5299,9.549,9.5204,9.549,272400.0
2014-09-23 15:40:00,10.03,10.03,10.01,10.01,369600.0,9.549,9.549,9.5299,9.5299,369600.0
2014-09-23 15:50:00,10.01,10.01,9.94,9.95,1044000.0,9.5299,9.5299,9.4633,9.4728,1044000.0
2014-09-24 09:30:00,9.95,9.99,9.94,9.98,837600.0,9.4783,9.5164,9.4688,9.5069,837600.0
2014-09-24 09:40:00,9.98,9.98,9.9,9.92,1015200.0,9.5069,9.5069,9.4307,9.4497,1015200.0
2014-09-24 09:50:00,9.91,9.95,9.91,9.93,452400.0,9.4402,9.4783,9.4402,9.4592,452400.0
2014-09-24 10:00:00,9.93,9.95,9.89,9.91,882000.0,9.4592,9.4783,9.4211,9.4402,882000.0
2014-09-24 10:10:00,9.91,9.92,9.88,9.9,608400.0,9.4402,9.4497,9.4116,9.4307,608400.0
2014-09-24 10:20:00,9.9,9.94,9.87,9.93,351600.0,9.4307,9.4688,9.4021,9.4592,351600.0
2014-09-24 10:30:00,9.93,9.96,9.92,9.96,315600.0,9.4592,9.4878,9.4497,9.4878,315600.0
2014-09-24 10:40:00,9.97,9.98,9.96,9.97,189600.0,9.4973,9.5069,9.4878,9.4973,189600.0
2014-09-24 10:50:00,9.97,9.99,9.96,9.96,439200.0,9.4973,9.5164,9.4878,9.4878,439200.0
2014-09-24 11:00:00,9.97,10.02,9.96,10.02,452400.0,9.4973,9.545,9.4878,9.545,452400.0
2014-09-24 11:10:00,10.02,10.03,10.01,10.03,174000.0,9.545,9.5545,9.5354,9.5545,174000.0
2014-09-24 11:20:00,10.03,10.08,10.03,10.08,501600.0,9.5545,9.6021,9.5545,9.6021,501600.0
2014-09-24 11:30:00,10.08,10.1,10.07,10.08,370800.0,9.6021,9.6212,9.5926,9.6021,370800.0
2014-09-24 11:40:00,10.08,10.08,10.07,10.07,144000.0,9.6021,9.6021,9.5926,9.5926,144000.0
2014-09-24 11:50:00,10.07,10.08,10.06,10.08,106800.0,9.5926,9.6021,9.5831,9.6021,106800.0
2014-09-24 12:00:00,10.08,10.08,10.06,10.06,68400.0,9.6021,9.6021,9.5831,9.5831,68400.0
2014-09-24 12:10:00,10.06,10.06,10.05,10.05,124800.0,9.5831,9.5831,9.5736,9.5736,124800.0
2014-09-24 12:20:00,10.05,10.07,10.05,10.07,100800.0,9.5736,9.5926,9.5736,9.5926,100800.0
2014-09-24 12:30:00,10.07,10.07,10.06,10.06,34800.0,9.5926,9.5926,9.5831,9.5831,34800.0
2014-09-24 12:40:00,10.06,10.06,10.05,10.05,34800.0,9.5831,9.5831,9.5736,9.5736,34800.0
2014-09-24 12:50:00,10.05,10.05,10.04,10.05,106800.0,9.5736,9.5736,9.564,9.5736,106800.0
2014-09-24 13:00:00,10.06,10.07,10.05,10.05,76800.0,9.5831,9.5926,9.5736,9.5736,76800.0
2014-09-24 13:10:00,10.06,10.08,10.05,10.07,80400.0,9.5831,9.6021,9.5736,9.5926,80400.0
2014-09-24 13:20:00,10.07,10.07,10.05,10.06,103200.0,9.5926,9.5926,9.5736,9.5831,103200.0
2014-09-24 13:30:00,10.07,10.1,10.07,10.1,172800.0,9.5926,9.6212,9.5926,9.6212,172800.0
2014-09-24 13:40:00,10.1,10.11,10.09,10.1,308400.0,9.6212,9.6307,9.6117,9.6212,308400.0
2014-09-24 13:50:00,10.11,10.12,10.1,10.11,386400.0,9.6307,9.6402,9.6212,9.6307,386400.0
2014-09-24 14:00:00,10.11,10.11,10.1,10.1,114000.0,9.6307,9.6307,9.6212,9.6212,114000.0
2014-09-24 14:10:00,10.11,10.11,10.1,10.11,110400.0,9.6307,9.6307,9.6212,9.6307,110400.0
2014-09-24 14:20:00,10.11,10.15,10.1,10.15,417600.0,9.6307,9.6688,9.6212,9.6688,417600.0
2014-09-24 14:30:00,10.15,10.15,10.14,10.14,146400.0,9.6688,9.6688,9.6593,9.6593,146400.0
2014-09-24 14:40:00,10.15,10.16,10.14,10.15,175200.0,9.6688,9.6783,9.6593,9.6688,175200.0
2014-09-24 14:50:00,10.16,10.17,10.15,10.17,273600.0,9.6783,9.6879,9.6688,9.6879,273600.0
2014-09-24 15:00:00,10.17,10.19,10.16,10.18,631200.0,9.6879,9.7069,9.6783,9.6974,631200.0
2014-09-24 15:10:00,10.19,10.19,10.17,10.18,285600.0,9.7069,9.7069,9.6879,9.6974,285600.0
2014-09-24 15:20:00,10.18,10.19,10.18,10.18,362400.0,9.6974,9.7069,9.6974,9.6974,362400.0
2014-09-24 15:30:00,10.19,10.19,10.17,10.18,267600.0,9.7069,9.7069,9.6879,9.6974,267600.0
2014-09-24 15:40:00,10.18,10.18,10.16,10.17,241200.0,9.6974,9.6974,9.6783,9.6879,241200.0
2014-09-24 15:50:00,10.17,10.18,10.16,10.17,666000.0,9.6879,9.6974,9.6783,9.6879,666000.0
2014-09-25 09:30:00,10.09,10.1,10.06,10.06,829200.0,9.6117,9.6212,9.5831,9.5831,829200.0
2014-09-25 09:40:00,10.06,10.06,9.97,9.99,892800.0,9.5831,9.5831,9.4973,9.5164,892800.0
2014-09-25 09:50:00,9.99,9.99,9.92,9.95,1081200.0,9.5164,9.5164,9.4497,9.4783,1081200.0
2014-09-25 10:00:00,9.94,9.96,9.91,9.95,691200.0,9.4688,9.4878,9.4402,9.4783,691200.0
2014-09-25 10:10:00,9.94,9.95,9.88,9.9,495600.0,9.4688,9.4783,9.4116,9.4307,495600.0
2014-09-25 10:20:00,9.89,9.89,9.81,9.88,1527600.0,9.4211,9.4211,9.3449,9.4116,1527600.0
2014-09-25 10:30:00,9.87,9.87,9.8,9.82,1012800.0,9.4021,9.4021,9.3354,9.3545,1012800.0
2014-09-25 10:40:00,9.82,9.82,9.74,9.77,981600.0,9.3545,9.3545,9.2782,9.3068,981600.0
2014-09-25 10:50:00,9.77,9.82,9.76,9.82,460800.0,9.3068,9.3545,9.2973,9.3545,460800.0
2014-09-25 11:00:00,9.82,9.83,9.76,9.82,762000.0,9.3545,9.364,9.2973,9.3545,762000.0
2014-09-25 11:10:00,9.81,9.81,9.77,9.78,258000.0,9.3449,9.3449,9.3068,9.3164,258000.0
2014-09-25 11:20:00,9.77,9.83,9.76,9.83,409200.0,9.3068,9.364,9.2973,9.364,409200.0
2014-09-25 11:30:00,9.83,9.83,9.78,9.82,536400.0,9.364,9.364,9.3164,9.3545,536400.0
2014-09-25 11:40:00,9.81,9.82,9.77,9.77,279600.0,9.3449,9.3545,9.3068,9.3068,279600.0
2014-09-25 11:50:00,9.77,9.78,9.75,9.76,285600.0,9.3068,9.3164,9.2878,9.2973,285600.0
2014-09-25 12:00:00,9.76,9.79,9.76,9.77,262800.0,9.2973,9.3259,9.2973,9.3068,262800.0
2014-09-25 12:10:00,9.78,9.78,9.75,9.76,156000.0,9.3164,9.3164,9.2878,9.2973,156000.0
2014-09-25 12:20:00,9.75,9.76,9.71,9.71,1123200.0,9.2878,9.2973,9.2497,9.2497,1123200.0
2014-09-25 12:30:00,9.7,9.75,9.7,9.75,417600.0,9.2401,9.2878,9.2401,9.2878,417600.0
2014-09-25 12:40:00,9.75,9.75,9.72,9.72,218400.0,9.2878,9.2878,9.2592,9.2592,218400.0
2014-09-25 12:50:00,9.73,9.74,9.72,9.74,129600.0,9.2687,9.2782,9.2592,9.2782,129600.0
2014-09-25 13:00:00,9.73,9.74,9.71,9.74,112800.0,9.2687,9.2782,9.2497,9.2782,112800.0
2014-09-25 13:10:00,9.75,9.77,9.75,9.77,175200.0,9.2878,9.3068,9.2878,9.3068,175200.0
2014-09-25 13:20:00,9.77,9.78,9.75,9.77,129600.0,9.3068,9.3164,9.2878,9.3068,129600.0
2014-09-25 13:30:00,9.77,9.77,9.74,9.75,66000.0,9.3068,9.3068,9.2782,9.2878,66000.0
2014-09-25 13:40:00,9.74,9.76,9.72,9.73,274800.0,9.2782,9.2973,9.2592,9.2687,274800.0
2014-09-25 13:50:00,9.72,9.72,9.68,9.71,446400.0,9.2592,9.2592,9.2211,9.2497,446400.0
2014-09-25 14:00:00,9.7,9.72,9.68,9.71,253200.0,9.2401,9.2592,9.2211,9.2497,253200.0
2014-09-25 14:10:00,9.71,9.72,9.69,9.72,110400.0,9.2497,9.2592,9.2306,9.2592,110400.0
2014-09-25 14:20:00,9.72,9.73,9.71,9.72,226800.0,9.2592,9.2687,9.2497,9.2592,226800.0
2014-09-25 14:30:00,9.72,9.74,9.72,9.74,148800.0,9.2592,9.2782,9.2592,9.2782,148800.0
2014-09-25 14:40:00,9.74,9.77,9.73,9.76,165600.0,9.2782,9.3068,9.2687,9.2973,165600.0
2014-09-25 14:50:00,9.77,9.77,9.73,9.74,253200.0,9.3068,9.3068,9.2687,9.2782,253200.0
2014-09-25 15:00:00,9.74,9.74,9.72,9.73,229200.0,9.2782,9.2782,9.2592,9.2687,229200.0
2014-09-25 15:10:00,9.73,9.75,9.72,9.73,277200.0,9.2687,9.2878,9.2592,9.2687,277200.0
2014-09-25 15:20:00,9.73,9.73,9.7,9.71,559200.0,9.2687,9.2687,9.2401,9.2497,559200.0
2014-09-25 15:30:00,9.71,9.76,9.7,9.76,580800.0,9.2497,9.2973,9.2401,9.2973,580800.0
2014-09-25 15:40:00,9.76,9.78,9.74,9.76,831600.0,9.2973,9.3164,9.2782,9.2973,831600.0
2014-09-25 15:50:00,9.76,9.76,9.68,9.68,1410000.0,9.2973,9.2973,9.2211,9.2211,1410000.0
2014-09-26 09:30:00,9.73,9.77,9.72,9.74,877200.0,9.2687,9.3068,9.2592,9.2782,877200.0
2014-09-26 09:40:00,9.74,9.74,9.7,9.73,732000.0,9.2782,9.2782,9.2401,9.2687,732000.0
2014-09-26 09:50:00,9.73,9.75,9.7,9.74,685200.0,9.2687,9.2878,9.2401,9.2782,685200.0
2014-09-26 10:00:00,9.75,9.83,9.75,9.79,834000.0,9.2878,9.364,9.2878,9.3259,834000.0
2014-09-26 10:10:00,9.8,9.8,9.74,9.77,531600.0,9.3354,9.3354,9.2782,9.3068,531600.0
2014-09-26 10:20:00,9.77,9.81,9.75,9.76,411600.0,9.3068,9.3449,9.2878,9.2973,411600.0
2014-09-26 10:30:00,9.75,9.79,9.74,9.76,286800.0,9.2878,9.3259,9.2782,9.2973,286800.0
2014-09-26 10:40:00,9.76,9.78,9.74,9.75,226800.0,9.2973,9.3164,9.2782,9.2878,226800.0
2014-09-26 10:50:00,9.74,9.78,9.73,9.78,320400.0,9.2782,9.3164,9.2687,9.3164,320400.0
2014-09-26 11:00:00,9.78,9.8,9.77,9.79,385200.0,9.3164,9.3354,9.3068,9.3259,385200.0
2014-09-26 11:10:00,9.79,9.79,9.75,9.75,208800.0,9.3259,9.3259,9.2878,9.2878,208800.0
2014-09-26 11:20:00,9.75,9.76,9.73,9.74,350400.0,9.2878,9.2973,9.2687,9.2782,350400.0
2014-09-26 11:30:00,9.74,9.74,9.71,9.72,340800.0,9.2782,9.2782,9.2497,9.2592,340800.0
2014-09-26 11:40:00,9.72,9.73,9.71,9.73,327600.0,9.2592,9.2687,9.2497,9.2687,327600.0
2014-09-26 11:50:00,9.73,9.74,9.73,9.74,165600.0,9.2687,9.2782,9.2687,9.2782,165600.0
2014-09-26 12:00:00,9.74,9.76,9.74,9.75,164400.0,9.2782,9.2973,9.2782,9.2878,164400.0
2014-09-26 12:10:00,9.75,9.77,9.74,9.77,127200.0,9.2878,9.3068,9.2782,9.3068,127200.0
2014-09-26 12:20:00,9.77,9.77,9.76,9.77,170400.0,9.3068,9.3068,9.2973,9.3068,170400.0
2014-09-26 12:30:00,9.77,9.78,9.76,9.76,160800.0,9.3068,9.3164,9.2973,9.2973,160800.0
2014-09-26 12:40:00,9.76,9.76,9.76,9.76,172800.0,9.2973,9.2973,9.2973,9.2973,172800.0
2014-09-26 12:50:00,9.76,9.77,9.75,9.76,154800.0,9.2973,9.3068,9.2878,9.2973,154800.0
2014-09-26 13:00:00,9.76,9.77,9.76,9.77,57600.0,9.2973,9.3068,9.2973,9.3068,57600.0
2014-09-26 13:10:00,9.78,9.79,9.77,9.79,132000.0,9.3164,9.3259,9.3068,9.3259,132000.0
2014-09-26 13:20:00,9.8,9.81,9.79,9.79,153600.0,9.3354,9.3449,9.3259,9.3259,153600.0
2014-09-26 13:30:00,9.79,9.79,9.78,9.79,70800.0,9.3259,9.3259,9.3164,9.3259,70800.0
2014-09-26 13:40:00,9.79,9.8,9.79,9.8,126000.0,9.3259,9.3354,9.3259,9.3354,126000.0
2014-09-26 13:50:00,9.8,9.83,9.8,9.82,313200.0,9.3354,9.364,9.3354,9.3545,313200.0
2014-09-26 14:00:00,9.82,9.88,9.82,9.88,770400.0,9.3545,9.4116,9.3545,9.4116,770400.0
2014-09-26 14:10:00,9.88,9.93,9.87,9.93,823200.0,9.4116,9.4592,9.4021,9.4592,823200.0
2014-09-26 14:20:00,9.94,9.94,9.92,9.92,355200.0,9.4688,9.4688,9.4497,9.4497,355200.0
2014-09-26 14:30:00,9.92,9.97,9.92,9.97,268800.0,9.4497,9.4973,9.4497,9.4973,268800.0
2014-09-26 14:40:00,9.97,9.99,9.96,9.98,304800.0,9.4973,9.5164,9.4878,9.5069,304800.0
2014-09-26 14:50:00,9.98,9.98,9.94,9.95,372000.0,9.5069,9.5069,9.4688,9.4783,372000.0
2014-09-26 15:00:00,9.95,9.96,9.94,9.96,162000.0,9.4783,9.4878,9.4688,9.4878,162000.0
2014-09-26 15:10:00,9.96,9.97,9.92,9.92,302400.0,9.4878,9.4973,9.4497,9.4497,302400.0
2014-09-26 15:20:00,9.93,9.94,9.93,9.94,234000.0,9.4592,9.4688,9.4592,9.4688,234000.0
2014-09-26 15:30:00,9.94,9.95,9.91,9.92,231600.0,9.4688,9.4783,9.4402,9.4497,231600.0
2014-09-26 15:40:00,9.92,9.93,9.9,9.91,402000.0,9.4497,9.4592,9.4307,9.4402,402000.0
2014-09-26 15:50:00,9.91,9.94,9.91,9.92,768000.0,9.4402,9.4688,9.4402,9.4497,768000.0
2014-09-29 09:30:00,9.66,9.69,9.63,9.68,1094400.0,9.202,9.2306,9.1735,9.2211,1094400.0
2014-09-29 09:40:00,9.68,9.72,9.67,9.68,435600.0,9.2211,9.2592,9.2116,9.2211,435600.0
2014-09-29 09:50:00,9.67,9.72,9.67,9.72,438000.0,9.2116,9.2592,9.2116,9.2592,438000.0
2014-09-29 10:00:00,9.72,9.74,9.69,9.71,547200.0,9.2592,9.2782,9.2306,9.2497,547200.0
2014-09-29 10:10:00,9.71,9.79,9.71,9.78,596400.0,9.2497,9.3259,9.2497,9.3164,596400.0
2014-09-29 10:20:00,9.79,9.81,9.77,9.78,348000.0,9.3259,9.3449,9.3068,9.3164,348000.0
2014-09-29 10:30:00,9.78,9.8,9.77,9.8,207600.0,9.3164,9.3354,9.3068,9.3354,207600.0
2014-09-29 10:40:00,9.8,9.84,9.8,9.8,420000.0,9.3354,9.3735,9.3354,9.3354,420000.0
2014-09-29 10:50:00,9.81,9.83,9.8,9.81,214800.0,9.3449,9.364,9.3354,9.3449,214800.0
2014-09-29 11:00:00,9.81,9.83,9.79,9.82,217200.0,9.3449,9.364,9.3259,9.3545,217200.0
2014-09-29 11:10:00,9.81,9.89,9.81,9.88,393600.0,9.3449,9.4211,9.3449,9.4116,393600.0
2014-09-29 11:20:00,9.88,9.88,9.85,9.86,259200.0,9.4116,9.4116,9.383,9.3926,259200.0
2014-09-29 11:30:00,9.85,9.85,9.84,9.85,284400.0,9.383,9.383,9.3735,9.383,284400.0
2014-09-29 11:40:00,9.84,9.85,9.84,9.85,85200.0,9.3735,9.383,9.3735,9.383,85200.0
2014-09-29 11:50:00,9.85,9.88,9.85,9.88,128400.0,9.383,9.4116,9.383,9.4116,128400.0
2014-09-29 12:00:00,9.88,9.88,9.84,9.85,121200.0,9.4116,9.4116,9.3735,9.383,121200.0
2014-09-29 12:10:00,9.84,9.84,9.8,9.82,378000.0,9.3735,9.3735,9.3354,9.3545,378000.0
2014-09-29 12:20:00,9.82,9.82,9.79,9.8,108000.0,9.3545,9.3545,9.3259,9.3354,108000.0
2014-09-29 12:30:00,9.79,9.8,9.76,9.77,252000.0,9.3259,9.3354,9.2973,9.3068,252000.0
2014-09-29 12:40:00,9.77,9.79,9.77,9.79,216000.0,9.3068,9.3259,9.3068,9.3259,216000.0
2014-09-29 12:50:00,9.79,9.83,9.79,9.81,228000.0,9.3259,9.364,9.3259,9.3449,228000.0
2014-09-29 13:00:00,9.81,9.81,9.78,9.79,76800.0,9.3449,9.3449,9.3164,9.3259,76800.0
2014-09-29 13:10:00,9.8,9.83,9.79,9.83,111600.0,9.3354,9.364,9.3259,9.364,111600.0
2014-09-29 13:20:00,9.83,9.84,9.81,9.84,121200.0,9.364,9.3735,9.3449,9.3735,121200.0
2014-09-29 13:30:00,9.84,9.87,9.83,9.83,231600.0,9.3735,9.4021,9.364,9.364,231600.0
2014-09-29 13:40:00,9.83,9.83,9.8,9.8,278400.0,9.364,9.364,9.3354,9.3354,278400.0
2014-09-29 13:50:00,9.82,9.83,9.82,9.83,44400.0,9.3545,9.364,9.3545,9.364,44400.0
2014-09-29 14:00:00,9.82,9.85,9.8,9.8,171600.0,9.3545,9.383,9.3354,9.3354,171600.0
2014-09-29 14:10:00,9.81,9.82,9.77,9.77,232800.0,9.3449,9.3545,9.3068,9.3068,232800.0
2014-09-29 14:20:00,9.77,9.77,9.74,9.76,316800.0,9.3068,9.3068,9.2782,9.2973,316800.0
2014-09-29 14:30:00,9.76,9.79,9.76,9.77,99600.0,9.2973,9.3259,9.2973,9.3068,99600.0
2014-09-29 14:40:00,9.78,9.79,9.76,9.79,97200.0,9.3164,9.3259,9.2973,9.3259,97200.0
2014-09-29 14:50:00,9.78,9.83,9.77,9.82,343200.0,9.3164,9.364,9.3068,9.3545,343200.0
2014-09-29 15:00:00,9.82,9.84,9.82,9.82,156000.0,9.3545,9.3735,9.3545,9.3545,156000.0
2014-09-29 15:10:00,9.82,9.87,9.81,9.87,295200.0,9.3545,9.4021,9.3449,9.4021,295200.0
2014-09-29 15:20:00,9.88,9.91,9.87,9.9,682800.0,9.4116,9.4402,9.4021,9.4307,682800.0
2014-09-29 15:30:00,9.9,9.9,9.88,9.89,356400.0,9.4307,9.4307,9.4116,9.4211,356400.0
2014-09-29 15:40:00,9.89,9.89,9.83,9.87,787200.0,9.4211,9.4211,9.364,9.4021,787200.0
2014-09-29 15:50:00,9.87,9.87,9.85,9.86,668400.0,9.4021,9.4021,9.383,9.3926,668400.0
2014-09-30 09:30:00,9.88,9.92,9.84,9.85,741600.0,9.4116,9.4497,9.3735,9.383,741600.0
2014-09-30 09:40:00,9.84,9.85,9.8,9.8,598800.0,9.3735,9.383,9.3354,9.3354,598800.0
2014-09-30 09:50:00,9.8,9.81,9.77,9.8,435600.0,9.3354,9.3449,9.3068,9.3354,435600.0
2014-09-30 10:00:00,9.8,9.8,9.74,9.79,1015200.0,9.3354,9.3354,9.2782,9.3259,1015200.0
2014-09-30 10:10:00,9.79,9.86,9.78,9.84,409200.0,9.3259,9.3926,9.3164,9.3735,409200.0
2014-09-30 10:20:00,9.84,9.86,9.82,9.82,174000.0,9.3735,9.3926,9.3545,9.3545,174000.0
2014-09-30 10:30:00,9.82,9.88,9.82,9.87,274800.0,9.3545,9.4116,9.3545,9.4021,274800.0
2014-09-30 10:40:00,9.88,9.93,9.86,9.91,288000.0,9.4116,9.4592,9.3926,9.4402,288000.0
2014-09-30 10:50:00,9.92,9.92,9.9,9.92,258000.0,9.4497,9.4497,9.4307,9.4497,258000.0
2014-09-30 11:00:00,9.91,9.96,9.91,9.95,369600.0,9.4402,9.4878,9.4402,9.4783,369600.0
2014-09-30 11:10:00,9.95,9.95,9.93,9.94,422400.0,9.4783,9.4783,9.4592,9.4688,422400.0
2014-09-30 11:20:00,9.93,9.97,9.92,9.96,308400.0,9.4592,9.4973,9.4497,9.4878,308400.0
2014-09-30 11:30:00,9.96,9.96,9.94,9.94,337200.0,9.4878,9.4878,9.4688,9.4688,337200.0
2014-09-30 11:40:00,9.93,9.93,9.89,9.89,360000.0,9.4592,9.4592,9.4211,9.4211,360000.0
2014-09-30 11:50:00,9.89,9.91,9.89,9.9,169200.0,9.4211,9.4402,9.4211,9.4307,169200.0
2014-09-30 12:00:00,9.9,9.9,9.88,9.89,394800.0,9.4307,9.4307,9.4116,9.4211,394800.0
2014-09-30 12:10:00,9.89,9.91,9.89,9.9,242400.0,9.4211,9.4402,9.4211,9.4307,242400.0
2014-09-30 12:20:00,9.89,9.89,9.83,9.84,267600.0,9.4211,9.4211,9.364,9.3735,267600.0
2014-09-30 12:30:00,9.83,9.85,9.79,9.79,246000.0,9.364,9.383,9.3259,9.3259,246000.0
2014-09-30 12:40:00,9.79,9.83,9.78,9.82,342000.0,9.3259,9.364,9.3164,9.3545,342000.0
2014-09-30 12:50:00,9.83,9.84,9.81,9.81,93600.0,9.364,9.3735,9.3449,9.3449,93600.0
2014-09-30 13:00:00,9.82,9.87,9.82,9.83,561600.0,9.3545,9.4021,9.3545,9.364,561600.0
2014-09-30 13:10:00,9.83,9.85,9.83,9.83,163200.0,9.364,9.383,9.364,9.364,163200.0
2014-09-30 13:20:00,9.83,9.83,9.79,9.79,325200.0,9.364,9.364,9.3259,9.3259,325200.0
2014-09-30 13:30:00,9.8,9.8,9.77,9.79,169200.0,9.3354,9.3354,9.3068,9.3259,169200.0
2014-09-30 13:40:00,9.79,9.79,9.72,9.73,480000.0,9.3259,9.3259,9.2592,9.2687,480000.0
2014-09-30 13:50:00,9.73,9.76,9.72,9.76,268800.0,9.2687,9.2973,9.2592,9.2973,268800.0
2014-09-30 14:00:00,9.76,9.78,9.74,9.77,217200.0,9.2973,9.3164,9.2782,9.3068,217200.0
2014-09-30 14:10:00,9.77,9.78,9.75,9.75,219600.0,9.3068,9.3164,9.2878,9.2878,219600.0
2014-09-30 14:20:00,9.75,9.78,9.72,9.78,441600.0,9.2878,9.3164,9.2592,9.3164,441600.0
2014-09-30 14:30:00,9.78,9.8,9.77,9.78,187200.0,9.3164,9.3354,9.3068,9.3164,187200.0
2014-09-30 14:40:00,9.78,9.8,9.77,9.8,210000.0,9.3164,9.3354,9.3068,9.3354,210000.0
2014-09-30 14:50:00,9.81,9.81,9.79,9.79,141600.0,9.3449,9.3449,9.3259,9.3259,141600.0
2014-09-30 15:00:00,9.79,9.79,9.75,9.77,361200.0,9.3259,9.3259,9.2878,9.3068,361200.0
2014-09-30 15:10:00,9.78,9.8,9.77,9.8,152400.0,9.3164,9.3354,9.3068,9.3354,152400.0
2014-09-30 15:20:00,9.8,9.83,9.8,9.82,416400.0,9.3354,9.364,9.3354,9.3545,416400.0
2014-09-30 15:30:00,9.82,9.86,9.8,9.83,481200.0,9.3545,9.3926,9.3354,9.364,481200.0
2014-09-30 15:40:00,9.83,9.85,9.81,9.83,349200.0,9.364,9.383,9.3449,9.364,349200.0
2014-09-30 15:50:00,9.83,9.83,9.77,9.78,1125600.0,9.364,9.364,9.3068,9.3164,1125600.0
2014-10-01 09:30:00,9.73,9.74,9.59,9.6,1308000.0,9.2687,9.2782,9.1354,9.1449,1308000.0
2014-10-01 09:40:00,9.6,9.61,9.56,9.57,1300800.0,9.1449,9.1544,9.1068,9.1163,1300800.0
2014-10-01 09:50:00,9.56,9.61,9.54,9.59,1111200.0,9.1068,9.1544,9.0877,9.1354,1111200.0
2014-10-01 10:00:00,9.59,9.6,9.5,9.53,1828800.0,9.1354,9.1449,9.0496,9.0782,1828800.0
2014-10-01 10:10:00,9.53,9.58,9.51,9.57,928800.0,9.0782,9.1258,9.0592,9.1163,928800.0
2014-10-01 10:20:00,9.57,9.59,9.57,9.58,378000.0,9.1163,9.1354,9.1163,9.1258,378000.0
2014-10-01 10:30:00,9.57,9.58,9.51,9.52,789600.0,9.1163,9.1258,9.0592,9.0687,789600.0
2014-10-01 10:40:00,9.53,9.58,9.53,9.57,448800.0,9.0782,9.1258,9.0782,9.1163,448800.0
2014-10-01 10:50:00,9.58,9.62,9.57,9.61,2460000.0,9.1258,9.1639,9.1163,9.1544,2460000.0
2014-10-01 11:00:00,9.61,9.66,9.6,9.63,532800.0,9.1544,9.202,9.1449,9.1735,532800.0
2014-10-01 11:10:00,9.63,9.64,9.61,9.63,682800.0,9.1735,9.183,9.1544,9.1735,682800.0
2014-10-01 11:20:00,9.63,9.64,9.57,9.59,482400.0,9.1735,9.183,9.1163,9.1354,482400.0
2014-10-01 11:30:00,9.59,9.59,9.56,9.59,310800.0,9.1354,9.1354,9.1068,9.1354,310800.0
2014-10-01 11:40:00,9.58,9.6,9.54,9.55,411600.0,9.1258,9.1449,9.0877,9.0973,411600.0
2014-10-01 11:50:00,9.54,9.58,9.54,9.57,123600.0,9.0877,9.1258,9.0877,9.1163,123600.0
2014-10-01 12:00:00,9.57,9.57,9.53,9.57,560400.0,9.1163,9.1163,9.0782,9.1163,560400.0
2014-10-01 12:10:00,9.57,9.57,9.52,9.54,225600.0,9.1163,9.1163,9.0687,9.0877,225600.0
2014-10-01 12:20:00,9.54,9.58,9.53,9.57,295200.0,9.0877,9.1258,9.0782,9.1163,295200.0
2014-10-01 12:30:00,9.56,9.56,9.52,9.52,489600.0,9.1068,9.1068,9.0687,9.0687,489600.0
2014-10-01 12:40:00,9.52,9.53,9.47,9.47,1198800.0,9.0687,9.0782,9.021,9.021,1198800.0
2014-10-01 12:50:00,9.47,9.5,9.47,9.49,727200.0,9.021,9.0496,9.021,9.0401,727200.0
2014-10-01 13:00:00,9.48,9.5,9.45,9.46,1020000.0,9.0306,9.0496,9.002,9.0115,1020000.0
2014-10-01 13:10:00,9.46,9.49,9.45,9.46,709200.0,9.0115,9.0401,9.002,9.0115,709200.0
2014-10-01 13:20:00,9.46,9.47,9.44,9.47,1192800.0,9.0115,9.021,8.9925,9.021,1192800.0
2014-10-01 13:30:00,9.47,9.47,9.41,9.42,1212000.0,9.021,9.021,8.9639,8.9734,1212000.0
2014-10-01 13:40:00,9.41,9.42,9.39,9.41,744000.0,8.9639,8.9734,8.9448,8.9639,744000.0
2014-10-01 13:50:00,9.41,9.42,9.37,9.38,694800.0,8.9639,8.9734,8.9258,8.9353,694800.0
2014-10-01 14:00:00,9.38,9.43,9.37,9.42,824400.0,8.9353,8.9829,8.9258,8.9734,824400.0
2014-10-01 14:10:00,9.42,9.43,9.41,9.43,207600.0,8.9734,8.9829,8.9639,8.9829,207600.0
2014-10-01 14:20:00,9.43,9.45,9.41,9.43,488400.0,8.9829,9.002,8.9639,8.9829,488400.0
2014-10-01 14:30:00,9.43,9.44,9.41,9.44,264000.0,8.9829,8.9925,8.9639,8.9925,264000.0
2014-10-01 14:40:00,9.44,9.44,9.41,9.42,254400.0,8.9925,8.9925,8.9639,8.9734,254400.0
2014-10-01 14:50:00,9.42,9.42,9.36,9.37,986400.0,8.9734,8.9734,8.9163,8.9258,986400.0
2014-10-01 15:00:00,9.36,9.38,9.32,9.33,1623600.0,8.9163,8.9353,8.8782,8.8877,1623600.0
2014-10-01 15:10:00,9.33,9.38,9.32,9.37,956400.0,8.8877,8.9353,8.8782,8.9258,956400.0
2014-10-01 15:20:00,9.37,9.4,9.33,9.38,530400.0,8.9258,8.9544,8.8877,8.9353,530400.0
2014-10-01 15:30:00,9.39,9.42,9.37,9.41,630000.0,8.9448,8.9734,8.9258,8.9639,630000.0
2014-10-01 15:40:00,9.4,9.46,9.4,9.44,648000.0,8.9544,9.0115,8.9544,8.9925,648000.0
2014-10-01 15:50:00,9.45,9.45,9.38,9.38,2182800.0,9.002,9.002,8.9353,8.9353,2182800.0
2014-10-02 09:30:00,9.36,9.42,9.36,9.4,1888800.0,8.9163,8.9734,8.9163,8.9544,1888800.0
2014-10-02 09:40:00,9.4,9.42,9.36,9.39,667200.0,8.9544,8.9734,8.9163,8.9448,667200.0
2014-10-02 09:50:00,9.4,9.44,9.39,9.39,675600.0,8.9544,8.9925,8.9448,8.9448,675600.0
2014-10-02 10:00:00,9.39,9.4,9.35,9.4,734400.0,8.9448,8.9544,8.9067,8.9544,734400.0
2014-10-02 10:10:00,9.39,9.4,9.34,9.34,558000.0,8.9448,8.9544,8.8972,8.8972,558000.0
2014-10-02 10:20:00,9.35,9.39,9.35,9.37,350400.0,8.9067,8.9448,8.9067,8.9258,350400.0
2014-10-02 10:30:00,9.36,9.36,9.29,9.31,853200.0,8.9163,8.9163,8.8496,8.8686,853200.0
2014-10-02 10:40:00,9.32,9.32,9.27,9.29,454800.0,8.8782,8.8782,8.8305,8.8496,454800.0
2014-10-02 10:50:00,9.29,9.29,9.23,9.23,471600.0,8.8496,8.8496,8.7924,8.7924,471600.0
2014-10-02 11:00:00,9.24,9.27,9.22,9.25,860400.0,8.802,8.8305,8.7829,8.8115,860400.0
2014-10-02 11:10:00,9.26,9.28,9.24,9.24,279600.0,8.821,8.8401,8.802,8.802,279600.0
2014-10-02 11:20:00,9.25,9.25,9.21,9.22,620400.0,8.8115,8.8115,8.7734,8.7829,620400.0
2014-10-02 11:30:00,9.23,9.23,9.14,9.16,1063200.0,8.7924,8.7924,8.7067,8.7257,1063200.0
2014-10-02 11:40:00,9.17,9.17,9.1,9.14,1258800.0,8.7353,8.7353,8.6686,8.7067,1258800.0
2014-10-02 11:50:00,9.14,9.18,9.13,9.18,572400.0,8.7067,8.7448,8.6972,8.7448,572400.0
2014-10-02 12:00:00,9.18,9.22,9.17,9.22,405600.0,8.7448,8.7829,8.7353,8.7829,405600.0
2014-10-02 12:10:00,9.22,9.22,9.2,9.21,420000.0,8.7829,8.7829,8.7638,8.7734,420000.0
2014-10-02 12:20:00,9.21,9.22,9.2,9.2,236400.0,8.7734,8.7829,8.7638,8.7638,236400.0
2014-10-02 12:30:00,9.21,9.24,9.18,9.19,422400.0,8.7734,8.802,8.7448,8.7543,422400.0
2014-10-02 12:40:00,9.19,9.22,9.17,9.2,447600.0,8.7543,8.7829,8.7353,8.7638,447600.0
2014-10-02 12:50:00,9.21,9.29,9.2,9.29,700800.0,8.7734,8.8496,8.7638,8.8496,700800.0
2014-10-02 13:00:00,9.29,9.3,9.27,9.29,528000.0,8.8496,8.8591,8.8305,8.8496,528000.0
2014-10-02 13:10:00,9.29,9.36,9.29,9.36,619200.0,8.8496,8.9163,8.8496,8.9163,619200.0
2014-10-02 13:20:00,9.36,9.38,9.34,9.37,656400.0,8.9163,8.9353,8.8972,8.9258,656400.0
2014-10-02 13:30:00,9.37,9.39,9.34,9.34,529200.0,8.9258,8.9448,8.8972,8.8972,529200.0
2014-10-02 13:40:00,9.34,9.36,9.33,9.33,366000.0,8.8972,8.9163,8.8877,8.8877,366000.0
2014-10-02 13:50:00,9.33,9.37,9.33,9.35,429600.0,8.8877,8.9258,8.8877,8.9067,429600.0
2014-10-02 14:00:00,9.35,9.42,9.34,9.42,615600.0,8.9067,8.9734,8.8972,8.9734,615600.0
2014-10-02 14:10:00,9.41,9.44,9.4,9.4,708000.0,8.9639,8.9925,8.9544,8.9544,708000.0
2014-10-02 14:20:00,9.4,9.43,9.38,9.43,442800.0,8.9544,8.9829,8.9353,8.9829,442800.0
2014-10-02 14:30:00,9.43,9.43,9.39,9.4,385200.0,8.9829,8.9829,8.9448,8.9544,385200.0
2014-10-02 14:40:00,9.4,9.46,9.4,9.44,591600.0,8.9544,9.0115,8.9544,8.9925,591600.0
2014-10-02 14:50:00,9.45,9.48,9.44,9.45,655200.0,9.002,9.0306,8.9925,9.002,655200.0
2014-10-02 15:00:00,9.45,9.45,9.42,9.44,538800.0,9.002,9.002,8.9734,8.9925,538800.0
2014-10-02 15:10:00,9.44,9.45,9.38,9.39,394800.0,8.9925,9.002,8.9353,8.9448,394800.0
2014-10-02 15:20:00,9.39,9.41,9.39,9.4,374400.0,8.9448,8.9639,8.9448,8.9544,374400.0
2014-10-02 15:30:00,9.4,9.41,9.37,9.41,355200.0,8.9544,8.9639,8.9258,8.9639,355200.0
2014-10-02 15:40:00,9.4,9.41,9.36,9.41,360000.0,8.9544,8.9639,8.9163,8.9639,360000.0
2014-10-02 15:50:00,9.42,9.42,9.39,9.39,943200.0,8.9734,8.9734,8.9448,8.9448,943200.0
2014-10-03 09:30:00,9.57,9.58,9.49,9.49,1622400.0,9.1163,9.1258,9.0401,9.0401,1622400.0
2014-10-03 09:40:00,9.49,9.65,9.49,9.63,3145200.0,9.0401,9.1925,9.0401,9.1735,3145200.0
2014-10-03 09:50:00,9.63,9.63,9.6,9.62,807600.0,9.1735,9.1735,9.1449,9.1639,807600.0
2014-10-03 10:00:00,9.62,9.69,9.62,9.67,1416000.0,9.1639,9.2306,9.1639,9.2116,1416000.0
2014-10-03 10:10:00,9.68,9.68,9.65,9.65,918000.0,9.2211,9.2211,9.1925,9.1925,918000.0
2014-10-03 10:20:00,9.65,9.66,9.62,9.63,507600.0,9.1925,9.202,9.1639,9.1735,507600.0
2014-10-03 10:30:00,9.62,9.63,9.59,9.61,506400.0,9.1639,9.1735,9.1354,9.1544,506400.0
2014-10-03 10:40:00,9.61,9.62,9.58,9.61,744000.0,9.1544,9.1639,9.1258,9.1544,744000.0
2014-10-03 10:50:00,9.61,9.63,9.6,9.63,453600.0,9.1544,9.1735,9.1449,9.1735,453600.0
2014-10-03 11:00:00,9.62,9.66,9.61,9.65,591600.0,9.1639,9.202,9.1544,9.1925,591600.0
2014-10-03 11:10:00,9.65,9.66,9.62,9.62,487200.0,9.1925,9.202,9.1639,9.1639,487200.0
2014-10-03 11:20:00,9.62,9.65,9.61,9.64,445200.0,9.1639,9.1925,9.1544,9.183,445200.0
2014-10-03 11:30:00,9.65,9.66,9.63,9.65,325200.0,9.1925,9.202,9.1735,9.1925,325200.0
2014-10-03 11:40:00,9.65,9.65,9.62,9.63,390000.0,9.1925,9.1925,9.1639,9.1735,390000.0
2014-10-03 11:50:00,9.62,9.65,9.62,9.65,171600.0,9.1639,9.1925,9.1639,9.1925,171600.0
2014-10-03 12:00:00,9.64,9.66,9.63,9.65,267600.0,9.183,9.202,9.1735,9.1925,267600.0
2014-10-03 12:10:00,9.64,9.67,9.64,9.67,267600.0,9.183,9.2116,9.183,9.2116,267600.0
2014-10-03 12:20:00,9.66,9.7,9.66,9.69,282000.0,9.202,9.2401,9.202,9.2306,282000.0
2014-10-03 12:30:00,9.7,9.71,9.69,9.7,865200.0,9.2401,9.2497,9.2306,9.2401,865200.0
2014-10-03 12:40:00,9.7,9.73,9.7,9.72,416400.0,9.2401,9.2687,9.2401,9.2592,416400.0
2014-10-03 12:50:00,9.72,9.73,9.71,9.72,271200.0,9.2592,9.2687,9.2497,9.2592,271200.0
2014-10-03 13:00:00,9.71,9.72,9.7,9.71,1174800.0,9.2497,9.2592,9.2401,9.2497,1174800.0
2014-10-03 13:10:00,9.71,9.72,9.69,9.69,270000.0,9.2497,9.2592,9.2306,9.2306,270000.0
2014-10-03 13:20:00,9.7,9.7,9.69,9.7,112800.0,9.2401,9.2401,9.2306,9.2401,112800.0
2014-10-03 13:30:00,9.7,9.7,9.67,9.68,440400.0,9.2401,9.2401,9.2116,9.2211,440400.0
2014-10-03 13:40:00,9.68,9.68,9.67,9.67,153600.0,9.2211,9.2211,9.2116,9.2116,153600.0
2014-10-03 13:50:00,9.67,9.69,9.67,9.69,118800.0,9.2116,9.2306,9.2116,9.2306,118800.0
2014-10-03 14:00:00,9.69,9.73,9.69,9.72,463200.0,9.2306,9.2687,9.2306,9.2592,463200.0
2014-10-03 14:10:00,9.72,9.73,9.71,9.72,231600.0,9.2592,9.2687,9.2497,9.2592,231600.0
2014-10-03 14:20:00,9.71,9.74,9.71,9.73,321600.0,9.2497,9.2782,9.2497,9.2687,321600.0
2014-10-03 14:30:00,9.72,9.74,9.72,9.73,176400.0,9.2592,9.2782,9.2592,9.2687,176400.0
2014-10-03 14:40:00,9.73,9.74,9.72,9.74,433200.0,9.2687,9.2782,9.2592,9.2782,433200.0
2014-10-03 14:50:00,9.74,9.74,9.72,9.73,180000.0,9.2782,9.2782,9.2592,9.2687,180000.0
2014-10-03 15:00:00,9.72,9.75,9.71,9.71,400800.0,9.2592,9.2878,9.2497,9.2497,400800.0
2014-10-03 15:10:00,9.72,9.73,9.7,9.71,354000.0,9.2592,9.2687,9.2401,9.2497,354000.0
2014-10-03 15:20:00,9.72,9.73,9.71,9.72,244800.0,9.2592,9.2687,9.2497,9.2592,244800.0
2014-10-03 15:30:00,9.71,9.72,9.7,9.71,354000.0,9.2497,9.2592,9.2401,9.2497,354000.0
2014-10-03 15:40:00,9.71,9.73,9.69,9.73,687600.0,9.2497,9.2687,9.2306,9.2687,687600.0
2014-10-03 15:50:00,9.74,9.74,9.69,9.69,1248000.0,9.2782,9.2782,9.2306,9.2306,1248000.0
2014-10-06 09:30:00,9.81,9.85,9.8,9.82,1209600.0,9.3449,9.383,9.3354,9.3545,1209600.0
2014-10-06 09:40:00,9.83,9.85,9.82,9.83,648000.0,9.364,9.383,9.3545,9.364,648000.0
2014-10-06 09:50:00,9.84,9.84,9.81,9.81,396000.0,9.3735,9.3735,9.3449,9.3449,396000.0
2014-10-06 10:00:00,9.81,9.83,9.79,9.81,492000.0,9.3449,9.364,9.3259,9.3449,492000.0
2014-10-06 10:10:00,9.8,9.81,9.77,9.78,602400.0,9.3354,9.3449,9.3068,9.3164,602400.0
2014-10-06 10:20:00,9.78,9.78,9.74,9.75,705600.0,9.3164,9.3164,9.2782,9.2878,705600.0
2014-10-06 10:30:00,9.75,9.79,9.74,9.77,472800.0,9.2878,9.3259,9.2782,9.3068,472800.0
2014-10-06 10:40:00,9.78,9.8,9.73,9.73,686400.0,9.3164,9.3354,9.2687,9.2687,686400.0
2014-10-06 10:50:00,9.73,9.74,9.68,9.71,762000.0,9.2687,9.2782,9.2211,9.2497,762000.0
2014-10-06 11:00:00,9.7,9.73,9.7,9.73,471600.0,9.2401,9.2687,9.2401,9.2687,471600.0
2014-10-06 11:10:00,9.73,9.74,9.71,9.73,226800.0,9.2687,9.2782,9.2497,9.2687,226800.0
2014-10-06 11:20:00,9.72,9.72,9.68,9.69,372000.0,9.2592,9.2592,9.2211,9.2306,372000.0
2014-10-06 11:30:00,9.7,9.73,9.69,9.69,604800.0,9.2401,9.2687,9.2306,9.2306,604800.0
2014-10-06 11:40:00,9.69,9.69,9.59,9.61,1942800.0,9.2306,9.2306,9.1354,9.1544,1942800.0
2014-10-06 11:50:00,9.61,9.62,9.58,9.62,661200.0,9.1544,9.1639,9.1258,9.1639,661200.0
2014-10-06 12:00:00,9.61,9.67,9.61,9.65,1030800.0,9.1544,9.2116,9.1544,9.1925,1030800.0
2014-10-06 12:10:00,9.64,9.66,9.63,9.65,264000.0,9.183,9.202,9.1735,9.1925,264000.0
2014-10-06 12:20:00,9.66,9.66,9.62,9.63,523200.0,9.202,9.202,9.1639,9.1735,523200.0
2014-10-06 12:30:00,9.63,9.63,9.6,9.61,333600.0,9.1735,9.1735,9.1449,9.1544,333600.0
2014-10-06 12:40:00,9.61,9.62,9.56,9.58,576000.0,9.1544,9.1639,9.1068,9.1258,576000.0
2014-10-06 12:50:00,9.58,9.59,9.56,9.58,220800.0,9.1258,9.1354,9.1068,9.1258,220800.0
2014-10-06 13:00:00,9.58,9.63,9.56,9.61,750000.0,9.1258,9.1735,9.1068,9.1544,750000.0
2014-10-06 13:10:00,9.62,9.66,9.6,9.65,366000.0,9.1639,9.202,9.1449,9.1925,366000.0
2014-10-06 13:20:00,9.64,9.69,9.64,9.67,658800.0,9.183,9.2306,9.183,9.2116,658800.0
2014-10-06 13:30:00,9.68,9.69,9.65,9.67,252000.0,9.2211,9.2306,9.1925,9.2116,252000.0
2014-10-06 13:40:00,9.68,9.68,9.66,9.66,150000.0,9.2211,9.2211,9.202,9.202,150000.0
2014-10-06 13:50:00,9.65,9.68,9.64,9.67,254400.0,9.1925,9.2211,9.183,9.2116,254400.0
2014-10-06 14:00:00,9.67,9.67,9.63,9.64,250800.0,9.2116,9.2116,9.1735,9.183,250800.0
2014-10-06 14:10:00,9.64,9.69,9.63,9.68,558000.0,9.183,9.2306,9.1735,9.2211,558000.0
2014-10-06 14:20:00,9.68,9.72,9.68,9.7,565200.0,9.2211,9.2592,9.2211,9.2401,565200.0
2014-10-06 14:30:00,9.71,9.72,9.7,9.71,285600.0,9.2497,9.2592,9.2401,9.2497,285600.0
2014-10-06 14:40:00,9.7,9.71,9.68,9.69,364800.0,9.2401,9.2497,9.2211,9.2306,364800.0
2014-10-06 14:50:00,9.7,9.7,9.68,9.68,92400.0,9.2401,9.2401,9.2211,9.2211,92400.0
2014-10-06 15:00:00,9.68,9.69,9.64,9.64,757200.0,9.2211,9.2306,9.183,9.183,757200.0
2014-10-06 15:10:00,9.64,9.67,9.64,9.67,510000.0,9.183,9.2116,9.183,9.2116,510000.0
2014-10-06 15:20:00,9.66,9.71,9.65,9.69,558000.0,9.202,9.2497,9.1925,9.2306,558000.0
2014-10-06 15:30:00,9.69,9.7,9.66,9.69,412800.0,9.2306,9.2401,9.202,9.2306,412800.0
2014-10-06 15:40:00,9.69,9.69,9.66,9.67,248400.0,9.2306,9.2306,9.202,9.2116,248400.0
2014-10-06 15:50:00,9.67,9.68,9.65,9.66,792000.0,9.2116,9.2211,9.1925,9.202,792000.0
2014-10-07 09:30:00,9.51,9.52,9.42,9.46,1062000.0,9.0592,9.0687,8.9734,9.0115,1062000.0
2014-10-07 09:40:00,9.47,9.48,9.4,9.44,1201200.0,9.021,9.0306,8.9544,8.9925,1201200.0
2014-10-07 09:50:00,9.44,9.47,9.42,9.47,453600.0,8.9925,9.021,8.9734,9.021,453600.0
2014-10-07 10:00:00,9.47,9.52,9.46,9.51,566400.0,9.021,9.0687,9.0115,9.0592,566400.0
2014-10-07 10:10:00,9.51,9.52,9.46,9.5,420000.0,9.0592,9.0687,9.0115,9.0496,420000.0
2014-10-07 10:20:00,9.5,9.51,9.47,9.51,332400.0,9.0496,9.0592,9.021,9.0592,332400.0
2014-10-07 10:30:00,9.51,9.56,9.51,9.53,423600.0,9.0592,9.1068,9.0592,9.0782,423600.0
2014-10-07 10:40:00,9.52,9.57,9.52,9.54,470400.0,9.0687,9.1163,9.0687,9.0877,470400.0
2014-10-07 10:50:00,9.55,9.56,9.48,9.49,507600.0,9.0973,9.1068,9.0306,9.0401,507600.0
2014-10-07 11:00:00,9.48,9.49,9.44,9.47,643200.0,9.0306,9.0401,8.9925,9.021,643200.0
2014-10-07 11:10:00,9.47,9.47,9.41,9.44,459600.0,9.021,9.021,8.9639,8.9925,459600.0
2014-10-07 11:20:00,9.44,9.46,9.41,9.42,584400.0,8.9925,9.0115,8.9639,8.9734,584400.0
2014-10-07 11:30:00,9.42,9.44,9.4,9.43,745200.0,8.9734,8.9925,8.9544,8.9829,745200.0
2014-10-07 11:40:00,9.43,9.47,9.42,9.47,330000.0,8.9829,9.021,8.9734,9.021,330000.0
2014-10-07 11:50:00,9.47,9.49,9.46,9.48,673200.0,9.021,9.0401,9.0115,9.0306,673200.0
2014-10-07 12:00:00,9.47,9.51,9.47,9.5,280800.0,9.021,9.0592,9.021,9.0496,280800.0
2014-10-07 12:10:00,9.5,9.53,9.5,9.53,398400.0,9.0496,9.0782,9.0496,9.0782,398400.0
2014-10-07 12:20:00,9.53,9.54,9.51,9.51,345600.0,9.0782,9.0877,9.0592,9.0592,345600.0
2014-10-07 12:30:00,9.52,9.52,9.49,9.5,349200.0,9.0687,9.0687,9.0401,9.0496,349200.0
2014-10-07 12:40:00,9.5,9.5,9.45,9.45,499200.0,9.0496,9.0496,9.002,9.002,499200.0
2014-10-07 12:50:00,9.46,9.47,9.45,9.47,142800.0,9.0115,9.021,9.002,9.021,142800.0
2014-10-07 13:00:00,9.46,9.47,9.43,9.44,187200.0,9.0115,9.021,8.9829,8.9925,187200.0
2014-10-07 13:10:00,9.44,9.49,9.44,9.49,612000.0,8.9925,9.0401,8.9925,9.0401,612000.0
2014-10-07 13:20:00,9.48,9.51,9.48,9.5,160800.0,9.0306,9.0592,9.0306,9.0496,160800.0
2014-10-07 13:30:00,9.51,9.51,9.46,9.46,216000.0,9.0592,9.0592,9.0115,9.0115,216000.0
2014-10-07 13:40:00,9.46,9.47,9.45,9.46,244800.0,9.0115,9.021,9.002,9.0115,244800.0
2014-10-07 13:50:00,9.47,9.49,9.46,9.47,246000.0,9.021,9.0401,9.0115,9.021,246000.0
2014-10-07 14:00:00,9.47,9.47,9.44,9.46,222000.0,9.021,9.021,8.9925,9.0115,222000.0
2014-10-07 14:10:00,9.45,9.49,9.45,9.46,248400.0,9.002,9.0401,9.002,9.0115,248400.0
2014-10-07 14:20:00,9.47,9.47,9.39,9.39,711600.0,9.021,9.021,8.9448,8.9448,711600.0
2014-10-07 14:30:00,9.38,9.39,9.36,9.38,1188000.0,8.9353,8.9448,8.9163,8.9353,1188000.0
2014-10-07 14:40:00,9.37,9.39,9.36,9.38,525600.0,8.9258,8.9448,8.9163,8.9353,525600.0
2014-10-07 14:50:00,9.37,9.39,9.36,9.37,279600.0,8.9258,8.9448,8.9163,8.9258,279600.0
2014-10-07 15:00:00,9.36,9.39,9.34,9.35,1017600.0,8.9163,8.9448,8.8972,8.9067,1017600.0
2014-10-07 15:10:00,9.35,9.35,9.29,9.29,1340400.0,8.9067,8.9067,8.8496,8.8496,1340400.0
2014-10-07 15:20:00,9.29,9.31,9.26,9.31,1441200.0,8.8496,8.8686,8.821,8.8686,1441200.0
2014-10-07 15:30:00,9.31,9.34,9.28,9.28,812400.0,8.8686,8.8972,8.8401,8.8401,812400.0
2014-10-07 15:40:00,9.28,9.3,9.27,9.28,963600.0,8.8401,8.8591,8.8305,8.8401,963600.0
2014-10-07 15:50:00,9.28,9.28,9.21,9.21,1465200.0,8.8401,8.8401,8.7734,8.7734,1465200.0
2014-10-08 09:30:00,9.22,9.29,9.2,9.27,2060400.0,8.7829,8.8496,8.7638,8.8305,2060400.0
2014-10-08 09:40:00,9.27,9.3,9.26,9.28,496800.0,8.8305,8.8591,8.821,8.8401,496800.0
2014-10-08 09:50:00,9.29,9.29,9.19,9.21,710400.0,8.8496,8.8496,8.7543,8.7734,710400.0
2014-10-08 10:00:00,9.21,9.23,9.17,9.2,808800.0,8.7734,8.7924,8.7353,8.7638,808800.0
2014-10-08 10:10:00,9.2,9.27,9.2,9.22,626400.0,8.7638,8.8305,8.7638,8.7829,626400.0
2014-10-08 10:20:00,9.21,9.23,9.17,9.23,717600.0,8.7734,8.7924,8.7353,8.7924,717600.0
2014-10-08 10:30:00,9.23,9.25,9.18,9.2,495600.0,8.7924,8.8115,8.7448,8.7638,495600.0
2014-10-08 10:40:00,9.2,9.2,9.12,9.14,1677600.0,8.7638,8.7638,8.6876,8.7067,1677600.0
2014-10-08 10:50:00,9.14,9.15,9.11,9.12,660000.0,8.7067,8.7162,8.6781,8.6876,660000.0
2014-10-08 11:00:00,9.11,9.14,9.08,9.14,1030800.0,8.6781,8.7067,8.6495,8.7067,1030800.0
2014-10-08 11:10:00,9.14,9.17,9.11,9.11,1150800.0,8.7067,8.7353,8.6781,8.6781,1150800.0
2014-10-08 11:20:00,9.11,9.23,9.11,9.23,1002000.0,8.6781,8.7924,8.6781,8.7924,1002000.0
2014-10-08 11:30:00,9.22,9.25,9.19,9.2,1129200.0,8.7829,8.8115,8.7543,8.7638,1129200.0
2014-10-08 11:40:00,9.19,9.21,9.18,9.18,525600.0,8.7543,8.7734,8.7448,8.7448,525600.0
2014-10-08 11:50:00,9.18,9.25,9.18,9.24,459600.0,8.7448,8.8115,8.7448,8.802,459600.0
2014-10-08 12:00:00,9.24,9.28,9.24,9.24,664800.0,8.802,8.8401,8.802,8.802,664800.0
2014-10-08 12:10:00,9.23,9.27,9.23,9.27,264000.0,8.7924,8.8305,8.7924,8.8305,264000.0
2014-10-08 12:20:00,9.26,9.26,9.23,9.23,410400.0,8.821,8.821,8.7924,8.7924,410400.0
2014-10-08 12:30:00,9.23,9.25,9.21,9.24,318000.0,8.7924,8.8115,8.7734,8.802,318000.0
2014-10-08 12:40:00,9.24,9.25,9.21,9.22,302400.0,8.802,8.8115,8.7734,8.7829,302400.0
2014-10-08 12:50:00,9.23,9.23,9.21,9.23,121200.0,8.7924,8.7924,8.7734,8.7924,121200.0
2014-10-08 13:00:00,9.23,9.28,9.23,9.26,578400.0,8.7924,8.8401,8.7924,8.821,578400.0
2014-10-08 13:10:00,9.25,9.27,9.24,9.26,241200.0,8.8115,8.8305,8.802,8.821,241200.0
2014-10-08 13:20:00,9.26,9.27,9.25,9.25,224400.0,8.821,8.8305,8.8115,8.8115,224400.0
2014-10-08 13:30:00,9.26,9.29,9.25,9.28,244800.0,8.821,8.8496,8.8115,8.8401,244800.0
2014-10-08 13:40:00,9.28,9.35,9.27,9.35,598800.0,8.8401,8.9067,8.8305,8.9067,598800.0
2014-10-08 13:50:00,9.35,9.36,9.33,9.34,552000.0,8.9067,8.9163,8.8877,8.8972,552000.0
2014-10-08 14:00:00,9.35,9.45,9.35,9.45,2035200.0,8.9067,9.002,8.9067,9.002,2035200.0
2014-10-08 14:10:00,9.45,9.5,9.45,9.5,1081200.0,9.002,9.0496,9.002,9.0496,1081200.0
2014-10-08 14:20:00,9.51,9.56,9.51,9.54,1156800.0,9.0592,9.1068,9.0592,9.0877,1156800.0
2014-10-08 14:30:00,9.55,9.61,9.54,9.58,1272000.0,9.0973,9.1544,9.0877,9.1258,1272000.0
2014-10-08 14:40:00,9.58,9.59,9.53,9.53,1346400.0,9.1258,9.1354,9.0782,9.0782,1346400.0
2014-10-08 14:50:00,9.53,9.55,9.51,9.55,818400.0,9.0782,9.0973,9.0592,9.0973,818400.0
2014-10-08 15:00:00,9.54,9.6,9.54,9.59,1149600.0,9.0877,9.1449,9.0877,9.1354,1149600.0
2014-10-08 15:10:00,9.59,9.61,9.58,9.59,327600.0,9.1354,9.1544,9.1258,9.1354,327600.0
2014-10-08 15:20:00,9.59,9.68,9.58,9.66,1182000.0,9.1354,9.2211,9.1258,9.202,1182000.0
2014-10-08 15:30:00,9.66,9.67,9.64,9.67,457200.0,9.202,9.2116,9.183,9.2116,457200.0
2014-10-08 15:40:00,9.67,9.72,9.67,9.72,915600.0,9.2116,9.2592,9.2116,9.2592,915600.0
2014-10-08 15:50:00,9.72,9.73,9.69,9.69,1512000.0,9.2592,9.2687,9.2306,9.2306,1512000.0
2014-10-09 09:30:00,9.64,9.68,9.61,9.67,1004400.0,9.183,9.2211,9.1544,9.2116,1004400.0
2014-10-09 09:40:00,9.67,9.67,9.6,9.63,862800.0,9.2116,9.2116,9.1449,9.1735,862800.0
2014-10-09 09:50:00,9.62,9.62,9.52,9.55,847200.0,9.1639,9.1639,9.0687,9.0973,847200.0
2014-10-09 10:00:00,9.56,9.6,9.53,9.55,705600.0,9.1068,9.1449,9.0782,9.0973,705600.0
2014-10-09 10:10:00,9.55,9.61,9.52,9.6,422400.0,9.0973,9.1544,9.0687,9.1449,422400.0
2014-10-09 10:20:00,9.59,9.61,9.55,9.57,284400.0,9.1354,9.1544,9.0973,9.1163,284400.0
2014-10-09 10:30:00,9.57,9.57,9.47,9.48,738000.0,9.1163,9.1163,9.021,9.0306,738000.0
2014-10-09 10:40:00,9.48,9.51,9.47,9.5,358800.0,9.0306,9.0592,9.021,9.0496,358800.0
2014-10-09 10:50:00,9.49,9.53,9.46,9.53,690000.0,9.0401,9.0782,9.0115,9.0782,690000.0
2014-10-09 11:00:00,9.53,9.53,9.46,9.52,675600.0,9.0782,9.0782,9.0115,9.0687,675600.0
2014-10-09 11:10:00,9.52,9.57,9.5,9.53,738000.0,9.0687,9.1163,9.0496,9.0782,738000.0
2014-10-09 11:20:00,9.53,9.56,9.51,9.51,655200.0,9.0782,9.1068,9.0592,9.0592,655200.0
2014-10-09 11:30:00,9.52,9.52,9.45,9.45,634800.0,9.0687,9.0687,9.002,9.002,634800.0
2014-10-09 11:40:00,9.45,9.45,9.35,9.36,1648800.0,9.002,9.002,8.9067,8.9163,1648800.0
2014-10-09 11:50:00,9.38,9.38,9.28,9.33,1441200.0,8.9353,8.9353,8.8401,8.8877,1441200.0
2014-10-09 12:00:00,9.32,9.36,9.31,9.32,662400.0,8.8782,8.9163,8.8686,8.8782,662400.0
2014-10-09 12:10:00,9.31,9.34,9.24,9.28,1033200.0,8.8686,8.8972,8.802,8.8401,1033200.0
2014-10-09 12:20:00,9.28,9.29,9.2,9.22,870000.0,8.8401,8.8496,8.7638,8.7829,870000.0
2014-10-09 12:30:00,9.21,9.25,9.19,9.23,908400.0,8.7734,8.8115,8.7543,8.7924,908400.0
2014-10-09 12:40:00,9.22,9.27,9.21,9.27,487200.0,8.7829,8.8305,8.7734,8.8305,487200.0
2014-10-09 12:50:00,9.27,9.28,9.24,9.28,410400.0,8.8305,8.8401,8.802,8.8401,410400.0
2014-10-09 13:00:00,9.28,9.28,9.15,9.16,1022400.0,8.8401,8.8401,8.7162,8.7257,1022400.0
2014-10-09 13:10:00,9.16,9.21,9.13,9.19,766800.0,8.7257,8.7734,8.6972,8.7543,766800.0
2014-10-09 13:20:00,9.19,9.27,9.19,9.23,698400.0,8.7543,8.8305,8.7543,8.7924,698400.0
2014-10-09 13:30:00,9.22,9.32,9.2,9.31,1210800.0,8.7829,8.8782,8.7638,8.8686,1210800.0
2014-10-09 13:40:00,9.31,9.31,9.26,9.27,636000.0,8.8686,8.8686,8.821,8.8305,636000.0
2014-10-09 13:50:00,9.28,9.29,9.19,9.22,1202400.0,8.8401,8.8496,8.7543,8.7829,1202400.0
2014-10-09 14:00:00,9.21,9.21,9.16,9.18,889200.0,8.7734,8.7734,8.7257,8.7448,889200.0
2014-10-09 14:10:00,9.17,9.18,9.12,9.14,813600.0,8.7353,8.7448,8.6876,8.7067,813600.0
2014-10-09 14:20:00,9.14,9.17,9.13,9.13,615600.0,8.7067,8.7353,8.6972,8.6972,615600.0
2014-10-09 14:30:00,9.13,9.21,9.09,9.18,1149600.0,8.6972,8.7734,8.6591,8.7448,1149600.0
2014-10-09 14:40:00,9.18,9.2,9.13,9.15,568800.0,8.7448,8.7638,8.6972,8.7162,568800.0
2014-10-09 14:50:00,9.14,9.2,9.13,9.13,483600.0,8.7067,8.7638,8.6972,8.6972,483600.0
2014-10-09 15:00:00,9.13,9.17,9.1,9.1,649200.0,8.6972,8.7353,8.6686,8.6686,649200.0
2014-10-09 15:10:00,9.11,9.21,9.11,9.19,1078800.0,8.6781,8.7734,8.6781,8.7543,1078800.0
2014-10-09 15:20:00,9.18,9.2,9.14,9.19,878400.0,8.7448,8.7638,8.7067,8.7543,878400.0
2014-10-09 15:30:00,9.19,9.27,9.19,9.22,637200.0,8.7543,8.8305,8.7543,8.7829,637200.0
2014-10-09 15:40:00,9.22,9.22,9.12,9.13,1020000.0,8.7829,8.7829,8.6876,8.6972,1020000.0
2014-10-09 15:50:00,9.13,9.17,9.11,9.11,1519200.0,8.6972,8.7353,8.6781,8.6781,1519200.0
2014-10-10 09:30:00,9.11,9.19,9.03,9.19,2580000.0,8.6781,8.7543,8.6019,8.7543,2580000.0
2014-10-10 09:40:00,9.19,9.24,9.15,9.21,1509600.0,8.7543,8.802,8.7162,8.7734,1509600.0
2014-10-10 09:50:00,9.21,9.22,9.13,9.17,1264800.0,8.7734,8.7829,8.6972,8.7353,1264800.0
2014-10-10 10:00:00,9.16,9.17,9.03,9.03,1581600.0,8.7257,8.7353,8.6019,8.6019,1581600.0
2014-10-10 10:10:00,9.03,9.06,8.97,9.01,1098000.0,8.6019,8.6305,8.5448,8.5829,1098000.0
2014-10-10 10:20:00,9.01,9.01,8.92,8.93,1526400.0,8.5829,8.5829,8.4971,8.5066,1526400.0
2014-10-10 10:30:00,8.93,8.99,8.89,8.97,1851600.0,8.5066,8.5638,8.4685,8.5448,1851600.0
2014-10-10 10:40:00,8.97,9.02,8.93,9.0,903600.0,8.5448,8.5924,8.5066,8.5733,903600.0
2014-10-10 10:50:00,9.0,9.07,8.99,9.01,1522800.0,8.5733,8.64,8.5638,8.5829,1522800.0
2014-10-10 11:00:00,9.03,9.07,9.02,9.06,692400.0,8.6019,8.64,8.5924,8.6305,692400.0
2014-10-10 11:10:00,9.05,9.06,8.95,8.98,792000.0,8.621,8.6305,8.5257,8.5543,792000.0
2014-10-10 11:20:00,8.99,9.01,8.96,8.98,547200.0,8.5638,8.5829,8.5352,8.5543,547200.0
2014-10-10 11:30:00,8.98,9.01,8.97,8.99,302400.0,8.5543,8.5829,8.5448,8.5638,302400.0
2014-10-10 11:40:00,8.97,9.02,8.94,9.01,596400.0,8.5448,8.5924,8.5162,8.5829,596400.0
2014-10-10 11:50:00,9.03,9.06,9.01,9.03,273600.0,8.6019,8.6305,8.5829,8.6019,273600.0
2014-10-10 12:00:00,9.02,9.12,9.02,9.09,1113600.0,8.5924,8.6876,8.5924,8.6591,1113600.0
2014-10-10 12:10:00,9.1,9.14,9.09,9.1,774000.0,8.6686,8.7067,8.6591,8.6686,774000.0
2014-10-10 12:20:00,9.09,9.14,9.07,9.11,703200.0,8.6591,8.7067,8.64,8.6781,703200.0
2014-10-10 12:30:00,9.12,9.22,9.12,9.13,2953200.0,8.6876,8.7829,8.6876,8.6972,2953200.0
2014-10-10 12:40:00,9.13,9.17,9.13,9.17,2103600.0,8.6972,8.7353,8.6972,8.7353,2103600.0
2014-10-10 12:50:00,9.17,9.18,9.12,9.13,589200.0,8.7353,8.7448,8.6876,8.6972,589200.0
2014-10-10 13:00:00,9.13,9.14,9.09,9.12,219600.0,8.6972,8.7067,8.6591,8.6876,219600.0
2014-10-10 13:10:00,9.12,9.14,9.06,9.06,339600.0,8.6876,8.7067,8.6305,8.6305,339600.0
2014-10-10 13:20:00,9.07,9.07,9.03,9.04,286800.0,8.64,8.64,8.6019,8.6114,286800.0
2014-10-10 13:30:00,9.05,9.12,9.04,9.12,476400.0,8.621,8.6876,8.6114,8.6876,476400.0
2014-10-10 13:40:00,9.11,9.13,9.06,9.09,500400.0,8.6781,8.6972,8.6305,8.6591,500400.0
2014-10-10 13:50:00,9.09,9.12,9.08,9.1,272400.0,8.6591,8.6876,8.6495,8.6686,272400.0
2014-10-10 14:00:00,9.11,9.13,9.09,9.1,284400.0,8.6781,8.6972,8.6591,8.6686,284400.0
2014-10-10 14:10:00,9.1,9.11,9.05,9.05,526800.0,8.6686,8.6781,8.621,8.621,526800.0
2014-10-10 14:20:00,9.05,9.08,9.05,9.08,198000.0,8.621,8.6495,8.621,8.6495,198000.0
2014-10-10 14:30:00,9.06,9.08,9.01,9.02,456000.0,8.6305,8.6495,8.5829,8.5924,456000.0
2014-10-10 14:40:00,9.01,9.02,8.99,9.02,394800.0,8.5829,8.5924,8.5638,8.5924,394800.0
2014-10-10 14:50:00,9.01,9.03,9.0,9.0,333600.0,8.5829,8.6019,8.5733,8.5733,333600.0
2014-10-10 15:00:00,9.0,9.01,8.94,8.95,526800.0,8.5733,8.5829,8.5162,8.5257,526800.0
2014-10-10 15:10:00,8.95,8.99,8.9,8.93,1101600.0,8.5257,8.5638,8.4781,8.5066,1101600.0
2014-10-10 15:20:00,8.93,8.94,8.89,8.92,750000.0,8.5066,8.5162,8.4685,8.4971,750000.0
2014-10-10 15:30:00,8.93,8.93,8.88,8.91,600000.0,8.5066,8.5066,8.459,8.4876,600000.0
2014-10-10 15:40:00,8.91,8.91,8.83,8.83,2707200.0,8.4876,8.4876,8.4114,8.4114,2707200.0
2014-10-10 15:50:00,8.83,8.84,8.8,8.8,2289600.0,8.4114,8.4209,8.3828,8.3828,2289600.0
2014-10-13 09:30:00,8.78,8.88,8.75,8.87,1423200.0,8.3638,8.459,8.3352,8.4495,1423200.0
2014-10-13 09:40:00,8.88,8.88,8.77,8.78,938400.0,8.459,8.459,8.3542,8.3638,938400.0
2014-10-13 09:50:00,8.78,8.78,8.66,8.73,1484400.0,8.3638,8.3638,8.2495,8.3161,1484400.0
2014-10-13 10:00:00,8.75,8.79,8.72,8.72,426000.0,8.3352,8.3733,8.3066,8.3066,426000.0
2014-10-13 10:10:00,8.71,8.74,8.65,8.65,769200.0,8.2971,8.3257,8.2399,8.2399,769200.0
2014-10-13 10:20:00,8.65,8.7,8.62,8.62,710400.0,8.2399,8.2876,8.2113,8.2113,710400.0
2014-10-13 10:30:00,8.62,8.67,8.61,8.66,943200.0,8.2113,8.259,8.2018,8.2495,943200.0
2014-10-13 10:40:00,8.66,8.66,8.58,8.61,1327200.0,8.2495,8.2495,8.1732,8.2018,1327200.0
2014-10-13 10:50:00,8.61,8.71,8.61,8.68,900000.0,8.2018,8.2971,8.2018,8.2685,900000.0
2014-10-13 11:00:00,8.68,8.76,8.67,8.74,778800.0,8.2685,8.3447,8.259,8.3257,778800.0
2014-10-13 11:10:00,8.74,8.74,8.65,8.65,949200.0,8.3257,8.3257,8.2399,8.2399,949200.0
2014-10-13 11:20:00,8.64,8.71,8.64,8.67,691200.0,8.2304,8.2971,8.2304,8.259,691200.0
2014-10-13 11:30:00,8.67,8.73,8.67,8.68,732000.0,8.259,8.3161,8.259,8.2685,732000.0
2014-10-13 11:40:00,8.68,8.75,8.68,8.74,469200.0,8.2685,8.3352,8.2685,8.3257,469200.0
2014-10-13 11:50:00,8.75,8.77,8.71,8.71,349200.0,8.3352,8.3542,8.2971,8.2971,349200.0
2014-10-13 12:00:00,8.72,8.74,8.69,8.7,1582800.0,8.3066,8.3257,8.278,8.2876,1582800.0
2014-10-13 12:10:00,8.7,8.75,8.69,8.75,333600.0,8.2876,8.3352,8.278,8.3352,333600.0
2014-10-13 12:20:00,8.75,8.81,8.74,8.81,643200.0,8.3352,8.3923,8.3257,8.3923,643200.0
2014-10-13 12:30:00,8.81,8.86,8.81,8.84,723600.0,8.3923,8.44,8.3923,8.4209,723600.0
2014-10-13 12:40:00,8.84,8.88,8.81,8.82,902400.0,8.4209,8.459,8.3923,8.4019,902400.0
2014-10-13 12:50:00,8.82,8.83,8.8,8.81,469200.0,8.4019,8.4114,8.3828,8.3923,469200.0
2014-10-13 13:00:00,8.82,8.84,8.82,8.83,367200.0,8.4019,8.4209,8.4019,8.4114,367200.0
2014-10-13 13:10:00,8.83,8.83,8.73,8.76,572400.0,8.4114,8.4114,8.3161,8.3447,572400.0
2014-10-13 13:20:00,8.76,8.82,8.76,8.82,487200.0,8.3447,8.4019,8.3447,8.4019,487200.0
2014-10-13 13:30:00,8.82,8.84,8.8,8.83,232800.0,8.4019,8.4209,8.3828,8.4114,232800.0
2014-10-13 13:40:00,8.82,8.82,8.76,8.77,198000.0,8.4019,8.4019,8.3447,8.3542,198000.0
2014-10-13 13:50:00,8.77,8.79,8.72,8.75,530400.0,8.3542,8.3733,8.3066,8.3352,530400.0
2014-10-13 14:00:00,8.76,8.79,8.71,8.79,552000.0,8.3447,8.3733,8.2971,8.3733,552000.0
2014-10-13 14:10:00,8.79,8.79,8.74,8.74,157200.0,8.3733,8.3733,8.3257,8.3257,157200.0
2014-10-13 14:20:00,8.73,8.78,8.73,8.78,201600.0,8.3161,8.3638,8.3161,8.3638,201600.0
2014-10-13 14:30:00,8.77,8.78,8.72,8.75,229200.0,8.3542,8.3638,8.3066,8.3352,229200.0
2014-10-13 14:40:00,8.74,8.75,8.7,8.71,189600.0,8.3257,8.3352,8.2876,8.2971,189600.0
2014-10-13 14:50:00,8.71,8.74,8.67,8.68,253200.0,8.2971,8.3257,8.259,8.2685,253200.0
2014-10-13 15:00:00,8.68,8.69,8.65,8.65,505200.0,8.2685,8.278,8.2399,8.2399,505200.0
2014-10-13 15:10:00,8.65,8.67,8.61,8.61,388800.0,8.2399,8.259,8.2018,8.2018,388800.0
2014-10-13 15:20:00,8.61,8.63,8.58,8.61,554400.0,8.2018,8.2209,8.1732,8.2018,554400.0
2014-10-13 15:30:00,8.6,8.6,8.44,8.46,1867200.0,8.1923,8.1923,8.0399,8.0589,1867200.0
2014-10-13 15:40:00,8.46,8.51,8.38,8.41,1665600.0,8.0589,8.1066,7.9827,8.0113,1665600.0
2014-10-13 15:50:00,8.41,8.44,8.35,8.36,2096400.0,8.0113,8.0399,7.9541,7.9637,2096400.0
2014-10-14 09:30:00,8.5,8.57,8.46,8.54,3711600.0,8.097,8.1637,8.0589,8.1351,3711600.0
2014-10-14 09:40:00,8.55,8.58,8.49,8.49,2397600.0,8.1447,8.1732,8.0875,8.0875,2397600.0
2014-10-14 09:50:00,8.5,8.5,8.39,8.42,1622400.0,8.097,8.097,7.9923,8.0208,1622400.0
2014-10-14 10:00:00,8.42,8.49,8.38,8.48,2091600.0,8.0208,8.0875,7.9827,8.078,2091600.0
2014-10-14 10:10:00,8.48,8.51,8.41,8.42,712800.0,8.078,8.1066,8.0113,8.0208,712800.0
2014-10-14 10:20:00,8.42,8.46,8.39,8.44,540000.0,8.0208,8.0589,7.9923,8.0399,540000.0
2014-10-14 10:30:00,8.45,8.47,8.41,8.45,550800.0,8.0494,8.0685,8.0113,8.0494,550800.0
2014-10-14 10:40:00,8.47,8.51,8.44,8.51,933600.0,8.0685,8.1066,8.0399,8.1066,933600.0
2014-10-14 10:50:00,8.51,8.56,8.49,8.51,910800.0,8.1066,8.1542,8.0875,8.1066,910800.0
2014-10-14 11:00:00,8.51,8.55,8.49,8.54,679200.0,8.1066,8.1447,8.0875,8.1351,679200.0
2014-10-14 11:10:00,8.54,8.62,8.53,8.6,811200.0,8.1351,8.2113,8.1256,8.1923,811200.0
2014-10-14 11:20:00,8.6,8.61,8.56,8.57,739200.0,8.1923,8.2018,8.1542,8.1637,739200.0
2014-10-14 11:30:00,8.57,8.61,8.55,8.6,357600.0,8.1637,8.2018,8.1447,8.1923,357600.0
2014-10-14 11:40:00,8.6,8.67,8.6,8.65,778800.0,8.1923,8.259,8.1923,8.2399,778800.0
2014-10-14 11:50:00,8.65,8.67,8.63,8.64,690000.0,8.2399,8.259,8.2209,8.2304,690000.0
2014-10-14 12:00:00,8.65,8.68,8.63,8.68,670800.0,8.2399,8.2685,8.2209,8.2685,670800.0
2014-10-14 12:10:00,8.67,8.68,8.63,8.63,501600.0,8.259,8.2685,8.2209,8.2209,501600.0
2014-10-14 12:20:00,8.63,8.63,8.59,8.59,549600.0,8.2209,8.2209,8.1828,8.1828,549600.0
2014-10-14 12:30:00,8.59,8.59,8.55,8.56,594000.0,8.1828,8.1828,8.1447,8.1542,594000.0
2014-10-14 12:40:00,8.55,8.61,8.54,8.61,480000.0,8.1447,8.2018,8.1351,8.2018,480000.0
2014-10-14 12:50:00,8.61,8.61,8.58,8.58,214800.0,8.2018,8.2018,8.1732,8.1732,214800.0
2014-10-14 13:00:00,8.59,8.61,8.57,8.59,172800.0,8.1828,8.2018,8.1637,8.1828,172800.0
2014-10-14 13:10:00,8.58,8.64,8.58,8.61,440400.0,8.1732,8.2304,8.1732,8.2018,440400.0
2014-10-14 13:20:00,8.6,8.6,8.55,8.55,816000.0,8.1923,8.1923,8.1447,8.1447,816000.0
2014-10-14 13:30:00,8.55,8.58,8.52,8.54,676800.0,8.1447,8.1732,8.1161,8.1351,676800.0
2014-10-14 13:40:00,8.54,8.55,8.49,8.53,673200.0,8.1351,8.1447,8.0875,8.1256,673200.0
2014-10-14 13:50:00,8.53,8.55,8.52,8.55,232800.0,8.1256,8.1447,8.1161,8.1447,232800.0
2014-10-14 14:00:00,8.55,8.58,8.52,8.53,429600.0,8.1447,8.1732,8.1161,8.1256,429600.0
2014-10-14 14:10:00,8.53,8.57,8.53,8.54,252000.0,8.1256,8.1637,8.1256,8.1351,252000.0
2014-10-14 14:20:00,8.55,8.55,8.46,8.47,834000.0,8.1447,8.1447,8.0589,8.0685,834000.0
2014-10-14 14:30:00,8.47,8.5,8.42,8.47,662400.0,8.0685,8.097,8.0208,8.0685,662400.0
2014-10-14 14:40:00,8.47,8.53,8.47,8.52,352800.0,8.0685,8.1256,8.0685,8.1161,352800.0
2014-10-14 14:50:00,8.52,8.52,8.43,8.45,740400.0,8.1161,8.1161,8.0304,8.0494,740400.0
2014-10-14 15:00:00,8.46,8.49,8.39,8.41,1081200.0,8.0589,8.0875,7.9923,8.0113,1081200.0
2014-10-14 15:10:00,8.41,8.44,8.39,8.39,630000.0,8.0113,8.0399,7.9923,7.9923,630000.0
2014-10-14 15:20:00,8.39,8.4,8.31,8.39,1297200.0,7.9923,8.0018,7.916,7.9923,1297200.0
2014-10-14 15:30:00,8.39,8.46,8.33,8.46,922800.0,7.9923,8.0589,7.9351,8.0589,922800.0
2014-10-14 15:40:00,8.46,8.48,8.4,8.42,1239600.0,8.0589,8.078,8.0018,8.0208,1239600.0
2014-10-14 15:50:00,8.42,8.45,8.37,8.41,1461600.0,8.0208,8.0494,7.9732,8.0113,1461600.0
2014-10-15 09:30:00,8.06,8.1,7.95,8.0,2876400.0,7.6779,7.716,7.5731,7.6207,2876400.0
2014-10-15 09:40:00,8.0,8.11,7.86,8.11,2620800.0,7.6207,7.7255,7.4874,7.7255,2620800.0
2014-10-15 09:50:00,8.11,8.18,8.07,8.16,1474800.0,7.7255,7.7922,7.6874,7.7732,1474800.0
2014-10-15 10:00:00,8.16,8.26,8.16,8.2,1418400.0,7.7732,7.8684,7.7732,7.8113,1418400.0
2014-10-15 10:10:00,8.2,8.26,8.14,8.16,690000.0,7.8113,7.8684,7.7541,7.7732,690000.0
2014-10-15 10:20:00,8.17,8.21,8.13,8.14,657600.0,7.7827,7.8208,7.7446,7.7541,657600.0
2014-10-15 10:30:00,8.15,8.15,8.08,8.13,746400.0,7.7636,7.7636,7.6969,7.7446,746400.0
2014-10-15 10:40:00,8.14,8.16,8.03,8.06,690000.0,7.7541,7.7732,7.6493,7.6779,690000.0
2014-10-15 10:50:00,8.08,8.13,8.05,8.11,602400.0,7.6969,7.7446,7.6684,7.7255,602400.0
2014-10-15 11:00:00,8.11,8.18,8.05,8.17,832800.0,7.7255,7.7922,7.6684,7.7827,832800.0
2014-10-15 11:10:00,8.18,8.19,8.09,8.11,488400.0,7.7922,7.8017,7.7065,7.7255,488400.0
2014-10-15 11:20:00,8.1,8.1,8.02,8.02,506400.0,7.716,7.716,7.6398,7.6398,506400.0
2014-10-15 11:30:00,8.03,8.07,7.97,8.04,740400.0,7.6493,7.6874,7.5922,7.6588,740400.0
2014-10-15 11:40:00,8.04,8.04,7.95,7.96,633600.0,7.6588,7.6588,7.5731,7.5826,633600.0
2014-10-15 11:50:00,7.96,8.03,7.94,8.03,958800.0,7.5826,7.6493,7.5636,7.6493,958800.0
2014-10-15 12:00:00,8.01,8.02,7.97,7.99,402000.0,7.6303,7.6398,7.5922,7.6112,402000.0
2014-10-15 12:10:00,7.98,8.0,7.89,7.92,2482800.0,7.6017,7.6207,7.516,7.5445,2482800.0
2014-10-15 12:20:00,7.92,7.98,7.91,7.94,955200.0,7.5445,7.6017,7.535,7.5636,955200.0
2014-10-15 12:30:00,7.95,7.96,7.91,7.92,1908000.0,7.5731,7.5826,7.535,7.5445,1908000.0
2014-10-15 12:40:00,7.92,7.93,7.84,7.88,2420400.0,7.5445,7.5541,7.4683,7.5064,2420400.0
2014-10-15 12:50:00,7.88,7.88,7.8,7.83,2047200.0,7.5064,7.5064,7.4302,7.4588,2047200.0
2014-10-15 13:00:00,7.82,7.89,7.81,7.87,558000.0,7.4493,7.516,7.4397,7.4969,558000.0
2014-10-15 13:10:00,7.88,7.89,7.73,7.75,1082400.0,7.5064,7.516,7.3635,7.3826,1082400.0
2014-10-15 13:20:00,7.74,7.74,7.62,7.67,1897200.0,7.3731,7.3731,7.2588,7.3064,1897200.0
2014-10-15 13:30:00,7.68,7.75,7.66,7.72,1342800.0,7.3159,7.3826,7.2969,7.354,1342800.0
2014-10-15 13:40:00,7.72,7.82,7.7,7.82,903600.0,7.354,7.4493,7.335,7.4493,903600.0
2014-10-15 13:50:00,7.82,7.84,7.75,7.76,769200.0,7.4493,7.4683,7.3826,7.3921,769200.0
2014-10-15 14:00:00,7.75,7.8,7.7,7.77,2058000.0,7.3826,7.4302,7.335,7.4016,2058000.0
2014-10-15 14:10:00,7.77,7.91,7.77,7.89,3056400.0,7.4016,7.535,7.4016,7.516,3056400.0
2014-10-15 14:20:00,7.88,7.91,7.81,7.85,1546800.0,7.5064,7.535,7.4397,7.4779,1546800.0
2014-10-15 14:30:00,7.85,7.98,7.83,7.98,1618800.0,7.4779,7.6017,7.4588,7.6017,1618800.0
2014-10-15 14:40:00,7.98,8.01,7.91,7.95,1334400.0,7.6017,7.6303,7.535,7.5731,1334400.0
2014-10-15 14:50:00,7.95,8.02,7.95,7.99,672000.0,7.5731,7.6398,7.5731,7.6112,672000.0
2014-10-15 15:00:00,8.0,8.06,7.97,8.04,1462800.0,7.6207,7.6779,7.5922,7.6588,1462800.0
2014-10-15 15:10:00,8.04,8.1,7.94,7.97,2635200.0,7.6588,7.716,7.5636,7.5922,2635200.0
2014-10-15 15:20:00,7.97,8.15,7.95,8.15,1903200.0,7.5922,7.7636,7.5731,7.7636,1903200.0
2014-10-15 15:30:00,8.16,8.24,8.12,8.22,2544000.0,7.7732,7.8494,7.7351,7.8303,2544000.0
2014-10-15 15:40:00,8.23,8.29,8.17,8.18,2584800.0,7.8398,7.897,7.7827,7.7922,2584800.0
2014-10-15 15:50:00,8.18,8.24,8.16,8.21,2308800.0,7.7922,7.8494,7.7732,7.8208,2308800.0
2014-10-16 09:30:00,7.79,7.98,7.76,7.98,2785200.0,7.4207,7.6017,7.3921,7.6017,2785200.0
2014-10-16 09:40:00,7.98,8.01,7.91,8.0,1407600.0,7.6017,7.6303,7.535,7.6207,1407600.0
2014-10-16 09:50:00,8.0,8.07,7.99,8.04,1160400.0,7.6207,7.6874,7.6112,7.6588,1160400.0
2014-10-16 10:00:00,8.03,8.06,7.95,8.01,1551600.0,7.6493,7.6779,7.5731,7.6303,1551600.0
2014-10-16 10:10:00,8.01,8.01,7.83,7.89,1455600.0,7.6303,7.6303,7.4588,7.516,1455600.0
2014-10-16 10:20:00,7.9,8.15,7.88,8.0,4564800.0,7.5255,7.7636,7.5064,7.6207,4564800.0
2014-10-16 10:30:00,8.0,8.08,7.97,8.03,1088400.0,7.6207,7.6969,7.5922,7.6493,1088400.0
2014-10-16 10:40:00,8.03,8.16,8.0,8.14,1569600.0,7.6493,7.7732,7.6207,7.7541,1569600.0
2014-10-16 10:50:00,8.15,8.2,8.1,8.11,1434000.0,7.7636,7.8113,7.716,7.7255,1434000.0
2014-10-16 11:00:00,8.11,8.13,8.05,8.09,1117200.0,7.7255,7.7446,7.6684,7.7065,1117200.0
2014-10-16 11:10:00,8.09,8.17,8.08,8.16,733200.0,7.7065,7.7827,7.6969,7.7732,733200.0
2014-10-16 11:20:00,8.15,8.23,8.14,8.22,1339200.0,7.7636,7.8398,7.7541,7.8303,1339200.0
2014-10-16 11:30:00,8.23,8.28,8.16,8.16,2220000.0,7.8398,7.8875,7.7732,7.7732,2220000.0
2014-10-16 11:40:00,8.16,8.2,8.11,8.12,715200.0,7.7732,7.8113,7.7255,7.7351,715200.0
2014-10-16 11:50:00,8.11,8.14,8.08,8.1,608400.0,7.7255,7.7541,7.6969,7.716,608400.0
2014-10-16 12:00:00,8.09,8.14,8.05,8.11,1125600.0,7.7065,7.7541,7.6684,7.7255,1125600.0
2014-10-16 12:10:00,8.11,8.15,8.09,8.14,814800.0,7.7255,7.7636,7.7065,7.7541,814800.0
2014-10-16 12:20:00,8.15,8.19,8.11,8.13,1030800.0,7.7636,7.8017,7.7255,7.7446,1030800.0
2014-10-16 12:30:00,8.13,8.14,8.08,8.11,846000.0,7.7446,7.7541,7.6969,7.7255,846000.0
2014-10-16 12:40:00,8.12,8.15,8.11,8.15,637200.0,7.7351,7.7636,7.7255,7.7636,637200.0
2014-10-16 12:50:00,8.16,8.23,8.16,8.22,836400.0,7.7732,7.8398,7.7732,7.8303,836400.0
2014-10-16 13:00:00,8.22,8.29,8.22,8.27,1370400.0,7.8303,7.897,7.8303,7.8779,1370400.0
2014-10-16 13:10:00,8.27,8.3,8.25,8.29,3571200.0,7.8779,7.9065,7.8589,7.897,3571200.0
2014-10-16 13:20:00,8.29,8.35,8.26,8.31,1156800.0,7.897,7.9541,7.8684,7.916,1156800.0
2014-10-16 13:30:00,8.31,8.36,8.29,8.34,1449600.0,7.916,7.9637,7.897,7.9446,1449600.0
2014-10-16 13:40:00,8.33,8.38,8.32,8.35,1254000.0,7.9351,7.9827,7.9256,7.9541,1254000.0
2014-10-16 13:50:00,8.34,8.34,8.23,8.25,1171200.0,7.9446,7.9446,7.8398,7.8589,1171200.0
2014-10-16 14:00:00,8.25,8.32,8.23,8.3,888000.0,7.8589,7.9256,7.8398,7.9065,888000.0
2014-10-16 14:10:00,8.31,8.32,8.22,8.25,807600.0,7.916,7.9256,7.8303,7.8589,807600.0
2014-10-16 14:20:00,8.24,8.27,8.2,8.24,769200.0,7.8494,7.8779,7.8113,7.8494,769200.0
2014-10-16 14:30:00,8.26,8.29,8.24,8.27,782400.0,7.8684,7.897,7.8494,7.8779,782400.0
2014-10-16 14:40:00,8.27,8.27,8.15,8.15,734400.0,7.8779,7.8779,7.7636,7.7636,734400.0
2014-10-16 14:50:00,8.15,8.21,8.15,8.17,997200.0,7.7636,7.8208,7.7636,7.7827,997200.0
2014-10-16 15:00:00,8.18,8.2,8.12,8.17,814800.0,7.7922,7.8113,7.7351,7.7827,814800.0
2014-10-16 15:10:00,8.17,8.27,8.16,8.22,1263600.0,7.7827,7.8779,7.7732,7.8303,1263600.0
2014-10-16 15:20:00,8.22,8.26,8.21,8.24,464400.0,7.8303,7.8684,7.8208,7.8494,464400.0
2014-10-16 15:30:00,8.25,8.26,8.17,8.18,1086000.0,7.8589,7.8684,7.7827,7.7922,1086000.0
2014-10-16 15:40:00,8.19,8.25,8.19,8.21,656400.0,7.8017,7.8589,7.8017,7.8208,656400.0
2014-10-16 15:50:00,8.22,8.27,8.18,8.2,2052000.0,7.8303,7.8779,7.7922,7.8113,2052000.0
2014-10-17 09:30:00,8.49,8.51,8.41,8.43,5101200.0,8.0875,8.1066,8.0113,8.0304,5101200.0
2014-10-17 09:40:00,8.43,8.44,8.39,8.43,1107600.0,8.0304,8.0399,7.9923,8.0304,1107600.0
2014-10-17 09:50:00,8.43,8.5,8.43,8.47,766800.0,8.0304,8.097,8.0304,8.0685,766800.0
2014-10-17 10:00:00,8.47,8.53,8.44,8.51,1034400.0,8.0685,8.1256,8.0399,8.1066,1034400.0
2014-10-17 10:10:00,8.51,8.56,8.5,8.55,693600.0,8.1066,8.1542,8.097,8.1447,693600.0
2014-10-17 10:20:00,8.55,8.6,8.53,8.58,896400.0,8.1447,8.1923,8.1256,8.1732,896400.0
2014-10-17 10:30:00,8.6,8.6,8.54,8.54,1095600.0,8.1923,8.1923,8.1351,8.1351,1095600.0
2014-10-17 10:40:00,8.54,8.56,8.52,8.52,864000.0,8.1351,8.1542,8.1161,8.1161,864000.0
2014-10-17 10:50:00,8.53,8.57,8.53,8.56,422400.0,8.1256,8.1637,8.1256,8.1542,422400.0
2014-10-17 11:00:00,8.56,8.59,8.55,8.58,463200.0,8.1542,8.1828,8.1447,8.1732,463200.0
2014-10-17 11:10:00,8.58,8.62,8.58,8.62,644400.0,8.1732,8.2113,8.1732,8.2113,644400.0
2014-10-17 11:20:00,8.62,8.63,8.6,8.61,714000.0,8.2113,8.2209,8.1923,8.2018,714000.0
2014-10-17 11:30:00,8.62,8.64,8.6,8.64,584400.0,8.2113,8.2304,8.1923,8.2304,584400.0
2014-10-17 11:40:00,8.64,8.67,8.63,8.65,1014000.0,8.2304,8.259,8.2209,8.2399,1014000.0
2014-10-17 11:50:00,8.65,8.67,8.62,8.62,895200.0,8.2399,8.259,8.2113,8.2113,895200.0
2014-10-17 12:00:00,8.62,8.65,8.62,8.63,466800.0,8.2113,8.2399,8.2113,8.2209,466800.0
2014-10-17 12:10:00,8.62,8.63,8.56,8.56,805200.0,8.2113,8.2209,8.1542,8.1542,805200.0
2014-10-17 12:20:00,8.57,8.59,8.56,8.58,819600.0,8.1637,8.1828,8.1542,8.1732,819600.0
2014-10-17 12:30:00,8.58,8.62,8.58,8.61,471600.0,8.1732,8.2113,8.1732,8.2018,471600.0
2014-10-17 12:40:00,8.6,8.6,8.57,8.59,294000.0,8.1923,8.1923,8.1637,8.1828,294000.0
2014-10-17 12:50:00,8.58,8.58,8.54,8.57,622800.0,8.1732,8.1732,8.1351,8.1637,622800.0
2014-10-17 13:00:00,8.58,8.6,8.53,8.53,440400.0,8.1732,8.1923,8.1256,8.1256,440400.0
2014-10-17 13:10:00,8.53,8.54,8.5,8.53,654000.0,8.1256,8.1351,8.097,8.1256,654000.0
2014-10-17 13:20:00,8.53,8.53,8.5,8.5,537600.0,8.1256,8.1256,8.097,8.097,537600.0
2014-10-17 13:30:00,8.5,8.55,8.49,8.55,814800.0,8.097,8.1447,8.0875,8.1447,814800.0
2014-10-17 13:40:00,8.54,8.54,8.51,8.51,258000.0,8.1351,8.1351,8.1066,8.1066,258000.0
2014-10-17 13:50:00,8.51,8.52,8.47,8.5,463200.0,8.1066,8.1161,8.0685,8.097,463200.0
2014-10-17 14:00:00,8.49,8.5,8.39,8.41,942000.0,8.0875,8.097,7.9923,8.0113,942000.0
2014-10-17 14:10:00,8.41,8.45,8.4,8.41,625200.0,8.0113,8.0494,8.0018,8.0113,625200.0
2014-10-17 14:20:00,8.42,8.46,8.4,8.43,1215600.0,8.0208,8.0589,8.0018,8.0304,1215600.0
2014-10-17 14:30:00,8.44,8.48,8.43,8.45,712800.0,8.0399,8.078,8.0304,8.0494,712800.0
2014-10-17 14:40:00,8.46,8.51,8.45,8.48,873600.0,8.0589,8.1066,8.0494,8.078,873600.0
2014-10-17 14:50:00,8.48,8.49,8.45,8.49,723600.0,8.078,8.0875,8.0494,8.0875,723600.0
2014-10-17 15:00:00,8.49,8.49,8.41,8.47,1352400.0,8.0875,8.0875,8.0113,8.0685,1352400.0
2014-10-17 15:10:00,8.46,8.55,8.46,8.52,1695600.0,8.0589,8.1447,8.0589,8.1161,1695600.0
2014-10-17 15:20:00,8.52,8.54,8.51,8.53,451200.0,8.1161,8.1351,8.1066,8.1256,451200.0
2014-10-17 15:30:00,8.53,8.56,8.52,8.55,454800.0,8.1256,8.1542,8.1161,8.1447,454800.0
2014-10-17 15:40:00,8.54,8.59,8.53,8.55,762000.0,8.1351,8.1828,8.1256,8.1447,762000.0
2014-10-17 15:50:00,8.55,8.56,8.5,8.5,1801200.0,8.1447,8.1542,8.097,8.097,1801200.0
2014-10-20 09:30:00,8.45,8.55,8.44,8.54,1198800.0,8.0494,8.1447,8.0399,8.1351,1198800.0
2014-10-20 09:40:00,8.54,8.59,8.53,8.53,802800.0,8.1351,8.1828,8.1256,8.1256,802800.0
2014-10-20 09:50:00,8.52,8.58,8.5,8.57,775200.0,8.1161,8.1732,8.097,8.1637,775200.0
2014-10-20 10:00:00,8.56,8.59,8.52,8.52,654000.0,8.1542,8.1828,8.1161,8.1161,654000.0
2014-10-20 10:10:00,8.52,8.56,8.51,8.53,432000.0,8.1161,8.1542,8.1066,8.1256,432000.0
2014-10-20 10:20:00,8.54,8.63,8.53,8.6,780000.0,8.1351,8.2209,8.1256,8.1923,780000.0
2014-10-20 10:30:00,8.6,8.62,8.58,8.59,530400.0,8.1923,8.2113,8.1732,8.1828,530400.0
2014-10-20 10:40:00,8.6,8.63,8.58,8.61,486000.0,8.1923,8.2209,8.1732,8.2018,486000.0
2014-10-20 10:50:00,8.6,8.61,8.57,8.58,486000.0,8.1923,8.2018,8.1637,8.1732,486000.0
2014-10-20 11:00:00,8.59,8.61,8.56,8.61,517200.0,8.1828,8.2018,8.1542,8.2018,517200.0
2014-10-20 11:10:00,8.6,8.63,8.57,8.63,368400.0,8.1923,8.2209,8.1637,8.2209,368400.0
2014-10-20 11:20:00,8.62,8.64,8.61,8.62,298800.0,8.2113,8.2304,8.2018,8.2113,298800.0
2014-10-20 11:30:00,8.61,8.63,8.58,8.61,393600.0,8.2018,8.2209,8.1732,8.2018,393600.0
2014-10-20 11:40:00,8.61,8.63,8.6,8.62,153600.0,8.2018,8.2209,8.1923,8.2113,153600.0
2014-10-20 11:50:00,8.62,8.63,8.6,8.63,168000.0,8.2113,8.2209,8.1923,8.2209,168000.0
2014-10-20 12:00:00,8.62,8.64,8.62,8.62,292800.0,8.2113,8.2304,8.2113,8.2113,292800.0
2014-10-20 12:10:00,8.62,8.66,8.62,8.63,331200.0,8.2113,8.2495,8.2113,8.2209,331200.0
2014-10-20 12:20:00,8.63,8.64,8.62,8.62,88800.0,8.2209,8.2304,8.2113,8.2113,88800.0
2014-10-20 12:30:00,8.62,8.63,8.59,8.62,237600.0,8.2113,8.2209,8.1828,8.2113,237600.0
2014-10-20 12:40:00,8.61,8.62,8.6,8.6,168000.0,8.2018,8.2113,8.1923,8.1923,168000.0
2014-10-20 12:50:00,8.61,8.63,8.58,8.59,348000.0,8.2018,8.2209,8.1732,8.1828,348000.0
2014-10-20 13:00:00,8.59,8.61,8.58,8.61,144000.0,8.1828,8.2018,8.1732,8.2018,144000.0
2014-10-20 13:10:00,8.61,8.64,8.61,8.63,158400.0,8.2018,8.2304,8.2018,8.2209,158400.0
2014-10-20 13:20:00,8.63,8.67,8.63,8.66,244800.0,8.2209,8.259,8.2209,8.2495,244800.0
2014-10-20 13:30:00,8.65,8.67,8.64,8.66,169200.0,8.2399,8.259,8.2304,8.2495,169200.0
2014-10-20 13:40:00,8.66,8.67,8.63,8.63,178800.0,8.2495,8.259,8.2209,8.2209,178800.0
2014-10-20 13:50:00,8.63,8.65,8.63,8.64,277200.0,8.2209,8.2399,8.2209,8.2304,277200.0
2014-10-20 14:00:00,8.64,8.69,8.64,8.68,688800.0,8.2304,8.278,8.2304,8.2685,688800.0
2014-10-20 14:10:00,8.68,8.71,8.68,8.68,523200.0,8.2685,8.2971,8.2685,8.2685,523200.0
2014-10-20 14:20:00,8.68,8.69,8.67,8.68,302400.0,8.2685,8.278,8.259,8.2685,302400.0
2014-10-20 14:30:00,8.68,8.69,8.67,8.69,222000.0,8.2685,8.278,8.259,8.278,222000.0
2014-10-20 14:40:00,8.68,8.7,8.68,8.69,140400.0,8.2685,8.2876,8.2685,8.278,140400.0
2014-10-20 14:50:00,8.69,8.7,8.68,8.7,189600.0,8.278,8.2876,8.2685,8.2876,189600.0
2014-10-20 15:00:00,8.7,8.75,8.7,8.74,846000.0,8.2876,8.3352,8.2876,8.3257,846000.0
2014-10-20 15:10:00,8.73,8.74,8.72,8.72,363600.0,8.3161,8.3257,8.3066,8.3066,363600.0
2014-10-20 15:20:00,8.72,8.72,8.7,8.7,505200.0,8.3066,8.3066,8.2876,8.2876,505200.0
2014-10-20 15:30:00,8.71,8.74,8.7,8.72,405600.0,8.2971,8.3257,8.2876,8.3066,405600.0
2014-10-20 15:40:00,8.72,8.76,8.72,8.74,568800.0,8.3066,8.3447,8.3066,8.3257,568800.0
2014-10-20 15:50:00,8.74,8.76,8.74,8.75,994800.0,8.3257,8.3447,8.3257,8.3352,994800.0
2014-10-21 09:30:00,8.94,8.98,8.91,8.96,2889600.0,8.5162,8.5543,8.4876,8.5352,2889600.0
2014-10-21 09:40:00,8.96,9.01,8.93,8.99,1375200.0,8.5352,8.5829,8.5066,8.5638,1375200.0
2014-10-21 09:50:00,9.01,9.03,8.99,8.99,988800.0,8.5829,8.6019,8.5638,8.5638,988800.0
2014-10-21 10:00:00,9.0,9.02,8.99,9.0,820800.0,8.5733,8.5924,8.5638,8.5733,820800.0
2014-10-21 10:10:00,9.0,9.03,8.99,9.02,686400.0,8.5733,8.6019,8.5638,8.5924,686400.0
2014-10-21 10:20:00,9.02,9.05,9.01,9.03,1106400.0,8.5924,8.621,8.5829,8.6019,1106400.0
2014-10-21 10:30:00,9.03,9.05,9.03,9.04,525600.0,8.6019,8.621,8.6019,8.6114,525600.0
2014-10-21 10:40:00,9.05,9.08,9.04,9.08,571200.0,8.621,8.6495,8.6114,8.6495,571200.0
2014-10-21 10:50:00,9.08,9.08,9.06,9.06,436800.0,8.6495,8.6495,8.6305,8.6305,436800.0
2014-10-21 11:00:00,9.07,9.1,9.06,9.1,495600.0,8.64,8.6686,8.6305,8.6686,495600.0
2014-10-21 11:10:00,9.09,9.09,9.07,9.08,762000.0,8.6591,8.6591,8.64,8.6495,762000.0
2014-10-21 11:20:00,9.08,9.11,9.08,9.11,920400.0,8.6495,8.6781,8.6495,8.6781,920400.0
2014-10-21 11:30:00,9.11,9.14,9.1,9.13,1732800.0,8.6781,8.7067,8.6686,8.6972,1732800.0
2014-10-21 11:40:00,9.13,9.16,9.13,9.13,999600.0,8.6972,8.7257,8.6972,8.6972,999600.0
2014-10-21 11:50:00,9.13,9.15,9.13,9.15,454800.0,8.6972,8.7162,8.6972,8.7162,454800.0
2014-10-21 12:00:00,9.15,9.16,9.14,9.15,877200.0,8.7162,8.7257,8.7067,8.7162,877200.0
2014-10-21 12:10:00,9.15,9.17,9.15,9.16,871200.0,8.7162,8.7353,8.7162,8.7257,871200.0
2014-10-21 12:20:00,9.16,9.17,9.15,9.16,535200.0,8.7257,8.7353,8.7162,8.7257,535200.0
2014-10-21 12:30:00,9.15,9.16,9.15,9.15,178800.0,8.7162,8.7257,8.7162,8.7162,178800.0
2014-10-21 12:40:00,9.15,9.16,9.13,9.14,621600.0,8.7162,8.7257,8.6972,8.7067,621600.0
2014-10-21 12:50:00,9.13,9.13,9.11,9.12,663600.0,8.6972,8.6972,8.6781,8.6876,663600.0
2014-10-21 13:00:00,9.12,9.13,9.11,9.12,405600.0,8.6876,8.6972,8.6781,8.6876,405600.0
2014-10-21 13:10:00,9.12,9.13,9.11,9.11,306000.0,8.6876,8.6972,8.6781,8.6781,306000.0
2014-10-21 13:20:00,9.11,9.13,9.1,9.13,364800.0,8.6781,8.6972,8.6686,8.6972,364800.0
2014-10-21 13:30:00,9.12,9.18,9.12,9.17,1184400.0,8.6876,8.7448,8.6876,8.7353,1184400.0
2014-10-21 13:40:00,9.17,9.19,9.17,9.18,1060800.0,8.7353,8.7543,8.7353,8.7448,1060800.0
2014-10-21 13:50:00,9.18,9.19,9.17,9.18,411600.0,8.7448,8.7543,8.7353,8.7448,411600.0
2014-10-21 14:00:00,9.18,9.21,9.17,9.2,406800.0,8.7448,8.7734,8.7353,8.7638,406800.0
2014-10-21 14:10:00,9.2,9.21,9.19,9.19,364800.0,8.7638,8.7734,8.7543,8.7543,364800.0
2014-10-21 14:20:00,9.19,9.2,9.19,9.2,183600.0,8.7543,8.7638,8.7543,8.7638,183600.0
2014-10-21 14:30:00,9.2,9.21,9.19,9.21,552000.0,8.7638,8.7734,8.7543,8.7734,552000.0
2014-10-21 14:40:00,9.21,9.22,9.18,9.18,496800.0,8.7734,8.7829,8.7448,8.7448,496800.0
2014-10-21 14:50:00,9.18,9.2,9.18,9.2,205200.0,8.7448,8.7638,8.7448,8.7638,205200.0
2014-10-21 15:00:00,9.19,9.22,9.19,9.21,241200.0,8.7543,8.7829,8.7543,8.7734,241200.0
2014-10-21 15:10:00,9.2,9.25,9.2,9.24,723600.0,8.7638,8.8115,8.7638,8.802,723600.0
2014-10-21 15:20:00,9.24,9.28,9.24,9.28,523200.0,8.802,8.8401,8.802,8.8401,523200.0
2014-10-21 15:30:00,9.28,9.28,9.23,9.23,633600.0,8.8401,8.8401,8.7924,8.7924,633600.0
2014-10-21 15:40:00,9.23,9.25,9.22,9.25,933600.0,8.7924,8.8115,8.7829,8.8115,933600.0
2014-10-21 15:50:00,9.25,9.26,9.23,9.26,1297200.0,8.8115,8.821,8.7924,8.821,1297200.0
2014-10-22 09:30:00,9.32,9.32,9.25,9.25,2275200.0,8.8782,8.8782,8.8115,8.8115,2275200.0
2014-10-22 09:40:00,9.25,9.31,9.24,9.29,444000.0,8.8115,8.8686,8.802,8.8496,444000.0
2014-10-22 09:50:00,9.31,9.36,9.31,9.35,668400.0,8.8686,8.9163,8.8686,8.9067,668400.0
2014-10-22 10:00:00,9.35,9.35,9.28,9.29,386400.0,8.9067,8.9067,8.8401,8.8496,386400.0
2014-10-22 10:10:00,9.29,9.3,9.27,9.3,552000.0,8.8496,8.8591,8.8305,8.8591,552000.0
2014-10-22 10:20:00,9.3,9.34,9.29,9.32,338400.0,8.8591,8.8972,8.8496,8.8782,338400.0
2014-10-22 10:30:00,9.31,9.35,9.29,9.31,322800.0,8.8686,8.9067,8.8496,8.8686,322800.0
2014-10-22 10:40:00,9.32,9.32,9.29,9.31,148800.0,8.8782,8.8782,8.8496,8.8686,148800.0
2014-10-22 10:50:00,9.31,9.33,9.31,9.31,232800.0,8.8686,8.8877,8.8686,8.8686,232800.0
2014-10-22 11:00:00,9.31,9.34,9.31,9.33,196800.0,8.8686,8.8972,8.8686,8.8877,196800.0
2014-10-22 11:10:00,9.33,9.38,9.33,9.36,493200.0,8.8877,8.9353,8.8877,8.9163,493200.0
2014-10-22 11:20:00,9.36,9.38,9.35,9.35,379200.0,8.9163,8.9353,8.9067,8.9067,379200.0
2014-10-22 11:30:00,9.36,9.38,9.34,9.37,268800.0,8.9163,8.9353,8.8972,8.9258,268800.0
2014-10-22 11:40:00,9.37,9.38,9.35,9.35,123600.0,8.9258,8.9353,8.9067,8.9067,123600.0
2014-10-22 11:50:00,9.36,9.37,9.34,9.34,349200.0,8.9163,8.9258,8.8972,8.8972,349200.0
2014-10-22 12:00:00,9.34,9.36,9.32,9.33,249600.0,8.8972,8.9163,8.8782,8.8877,249600.0
2014-10-22 12:10:00,9.34,9.34,9.26,9.27,642000.0,8.8972,8.8972,8.821,8.8305,642000.0
2014-10-22 12:20:00,9.26,9.3,9.26,9.29,471600.0,8.821,8.8591,8.821,8.8496,471600.0
2014-10-22 12:30:00,9.28,9.29,9.24,9.24,747600.0,8.8401,8.8496,8.802,8.802,747600.0
2014-10-22 12:40:00,9.23,9.26,9.19,9.19,1065600.0,8.7924,8.821,8.7543,8.7543,1065600.0
2014-10-22 12:50:00,9.18,9.24,9.17,9.24,897600.0,8.7448,8.802,8.7353,8.802,897600.0
2014-10-22 13:00:00,9.24,9.27,9.23,9.27,564000.0,8.802,8.8305,8.7924,8.8305,564000.0
2014-10-22 13:10:00,9.27,9.27,9.22,9.23,259200.0,8.8305,8.8305,8.7829,8.7924,259200.0
2014-10-22 13:20:00,9.23,9.23,9.16,9.17,1160400.0,8.7924,8.7924,8.7257,8.7353,1160400.0
2014-10-22 13:30:00,9.17,9.18,9.14,9.17,456000.0,8.7353,8.7448,8.7067,8.7353,456000.0
2014-10-22 13:40:00,9.19,9.2,9.16,9.16,596400.0,8.7543,8.7638,8.7257,8.7257,596400.0
2014-10-22 13:50:00,9.16,9.19,9.14,9.14,330000.0,8.7257,8.7543,8.7067,8.7067,330000.0
2014-10-22 14:00:00,9.14,9.17,9.12,9.16,740400.0,8.7067,8.7353,8.6876,8.7257,740400.0
2014-10-22 14:10:00,9.16,9.18,9.14,9.16,427200.0,8.7257,8.7448,8.7067,8.7257,427200.0
2014-10-22 14:20:00,9.15,9.16,9.12,9.14,355200.0,8.7162,8.7257,8.6876,8.7067,355200.0
2014-10-22 14:30:00,9.14,9.15,9.1,9.12,662400.0,8.7067,8.7162,8.6686,8.6876,662400.0
2014-10-22 14:40:00,9.12,9.19,9.12,9.18,536400.0,8.6876,8.7543,8.6876,8.7448,536400.0
2014-10-22 14:50:00,9.17,9.21,9.14,9.21,342000.0,8.7353,8.7734,8.7067,8.7734,342000.0
2014-10-22 15:00:00,9.21,9.22,9.18,9.19,304800.0,8.7734,8.7829,8.7448,8.7543,304800.0
2014-10-22 15:10:00,9.18,9.19,9.16,9.16,769200.0,8.7448,8.7543,8.7257,8.7257,769200.0
2014-10-22 15:20:00,9.16,9.18,9.15,9.17,282000.0,8.7257,8.7448,8.7162,8.7353,282000.0
2014-10-22 15:30:00,9.17,9.17,9.11,9.12,726000.0,8.7353,8.7353,8.6781,8.6876,726000.0
2014-10-22 15:40:00,9.13,9.13,9.06,9.06,1082400.0,8.6972,8.6972,8.6305,8.6305,1082400.0
2014-10-22 15:50:00,9.06,9.09,9.06,9.07,1299600.0,8.6305,8.6591,8.6305,8.64,1299600.0
2014-10-23 09:30:00,9.34,9.37,9.32,9.35,1144800.0,8.8972,8.9258,8.8782,8.9067,1144800.0
2014-10-23 09:40:00,9.35,9.37,9.3,9.31,624000.0,8.9067,8.9258,8.8591,8.8686,624000.0
2014-10-23 09:50:00,9.32,9.33,9.29,9.31,949200.0,8.8782,8.8877,8.8496,8.8686,949200.0
2014-10-23 10:00:00,9.32,9.41,9.31,9.39,1066800.0,8.8782,8.9639,8.8686,8.9448,1066800.0
2014-10-23 10:10:00,9.39,9.43,9.38,9.41,997200.0,8.9448,8.9829,8.9353,8.9639,997200.0
2014-10-23 10:20:00,9.42,9.42,9.38,9.39,398400.0,8.9734,8.9734,8.9353,8.9448,398400.0
2014-10-23 10:30:00,9.39,9.42,9.39,9.4,480000.0,8.9448,8.9734,8.9448,8.9544,480000.0
2014-10-23 10:40:00,9.4,9.45,9.38,9.44,450000.0,8.9544,9.002,8.9353,8.9925,450000.0
2014-10-23 10:50:00,9.44,9.46,9.43,9.46,399600.0,8.9925,9.0115,8.9829,9.0115,399600.0
2014-10-23 11:00:00,9.46,9.48,9.44,9.46,339600.0,9.0115,9.0306,8.9925,9.0115,339600.0
2014-10-23 11:10:00,9.47,9.5,9.47,9.47,642000.0,9.021,9.0496,9.021,9.021,642000.0
2014-10-23 11:20:00,9.47,9.47,9.44,9.44,254400.0,9.021,9.021,8.9925,8.9925,254400.0
2014-10-23 11:30:00,9.44,9.46,9.42,9.42,400800.0,8.9925,9.0115,8.9734,8.9734,400800.0
2014-10-23 11:40:00,9.42,9.44,9.42,9.43,256800.0,8.9734,8.9925,8.9734,8.9829,256800.0
2014-10-23 11:50:00,9.44,9.45,9.43,9.44,171600.0,8.9925,9.002,8.9829,8.9925,171600.0
2014-10-23 12:00:00,9.43,9.46,9.43,9.46,265200.0,8.9829,9.0115,8.9829,9.0115,265200.0
2014-10-23 12:10:00,9.46,9.46,9.44,9.45,80400.0,9.0115,9.0115,8.9925,9.002,80400.0
2014-10-23 12:20:00,9.44,9.47,9.44,9.47,152400.0,8.9925,9.021,8.9925,9.021,152400.0
2014-10-23 12:30:00,9.47,9.47,9.43,9.43,164400.0,9.021,9.021,8.9829,8.9829,164400.0
2014-10-23 12:40:00,9.43,9.43,9.41,9.42,162000.0,8.9829,8.9829,8.9639,8.9734,162000.0
2014-10-23 12:50:00,9.43,9.44,9.41,9.42,363600.0,8.9829,8.9925,8.9639,8.9734,363600.0
2014-10-23 13:00:00,9.42,9.45,9.42,9.44,309600.0,8.9734,9.002,8.9734,8.9925,309600.0
2014-10-23 13:10:00,9.45,9.46,9.44,9.44,154800.0,9.002,9.0115,8.9925,8.9925,154800.0
2014-10-23 13:20:00,9.44,9.46,9.42,9.46,183600.0,8.9925,9.0115,8.9734,9.0115,183600.0
2014-10-23 13:30:00,9.46,9.48,9.45,9.47,228000.0,9.0115,9.0306,9.002,9.021,228000.0
2014-10-23 13:40:00,9.47,9.49,9.46,9.49,459600.0,9.021,9.0401,9.0115,9.0401,459600.0
2014-10-23 13:50:00,9.48,9.49,9.47,9.48,235200.0,9.0306,9.0401,9.021,9.0306,235200.0
2014-10-23 14:00:00,9.48,9.51,9.47,9.5,567600.0,9.0306,9.0592,9.021,9.0496,567600.0
2014-10-23 14:10:00,9.5,9.53,9.5,9.53,405600.0,9.0496,9.0782,9.0496,9.0782,405600.0
2014-10-23 14:20:00,9.53,9.55,9.52,9.55,562800.0,9.0782,9.0973,9.0687,9.0973,562800.0
2014-10-23 14:30:00,9.55,9.55,9.52,9.53,394800.0,9.0973,9.0973,9.0687,9.0782,394800.0
2014-10-23 14:40:00,9.53,9.53,9.51,9.52,595200.0,9.0782,9.0782,9.0592,9.0687,595200.0
2014-10-23 14:50:00,9.53,9.53,9.39,9.46,1580400.0,9.0782,9.0782,8.9448,9.0115,1580400.0
2014-10-23 15:00:00,9.45,9.45,9.37,9.38,1288800.0,9.002,9.002,8.9258,8.9353,1288800.0
2014-10-23 15:10:00,9.39,9.44,9.38,9.4,852000.0,8.9448,8.9925,8.9353,8.9544,852000.0
2014-10-23 15:20:00,9.39,9.42,9.37,9.38,700800.0,8.9448,8.9734,8.9258,8.9353,700800.0
2014-10-23 15:30:00,9.38,9.46,9.38,9.42,902400.0,8.9353,9.0115,8.9353,8.9734,902400.0
2014-10-23 15:40:00,9.43,9.43,9.4,9.42,454800.0,8.9829,8.9829,8.9544,8.9734,454800.0
2014-10-23 15:50:00,9.42,9.43,9.35,9.38,789600.0,8.9734,8.9829,8.9067,8.9353,789600.0
2014-10-24 09:30:00,9.42,9.51,9.38,9.48,1896000.0,8.9734,9.0592,8.9353,9.0306,1896000.0
2014-10-24 09:40:00,9.49,9.49,9.45,9.45,360000.0,9.0401,9.0401,9.002,9.002,360000.0
2014-10-24 09:50:00,9.45,9.45,9.4,9.41,538800.0,9.002,9.002,8.9544,8.9639,538800.0
2014-10-24 10:00:00,9.41,9.46,9.32,9.37,1108800.0,8.9639,9.0115,8.8782,8.9258,1108800.0
2014-10-24 10:10:00,9.38,9.44,9.36,9.42,428400.0,8.9353,8.9925,8.9163,8.9734,428400.0
2014-10-24 10:20:00,9.43,9.43,9.37,9.39,405600.0,8.9829,8.9829,8.9258,8.9448,405600.0
2014-10-24 10:30:00,9.4,9.46,9.4,9.43,303600.0,8.9544,9.0115,8.9544,8.9829,303600.0
2014-10-24 10:40:00,9.44,9.45,9.42,9.44,320400.0,8.9925,9.002,8.9734,8.9925,320400.0
2014-10-24 10:50:00,9.43,9.48,9.43,9.48,583200.0,8.9829,9.0306,8.9829,9.0306,583200.0
2014-10-24 11:00:00,9.47,9.49,9.44,9.44,194400.0,9.021,9.0401,8.9925,8.9925,194400.0
2014-10-24 11:10:00,9.45,9.49,9.45,9.49,296400.0,9.002,9.0401,9.002,9.0401,296400.0
2014-10-24 11:20:00,9.49,9.5,9.48,9.48,238800.0,9.0401,9.0496,9.0306,9.0306,238800.0
2014-10-24 11:30:00,9.49,9.53,9.47,9.53,638400.0,9.0401,9.0782,9.021,9.0782,638400.0
2014-10-24 11:40:00,9.53,9.55,9.53,9.54,566400.0,9.0782,9.0973,9.0782,9.0877,566400.0
2014-10-24 11:50:00,9.54,9.55,9.52,9.53,229200.0,9.0877,9.0973,9.0687,9.0782,229200.0
2014-10-24 12:00:00,9.53,9.53,9.52,9.52,60000.0,9.0782,9.0782,9.0687,9.0687,60000.0
2014-10-24 12:10:00,9.53,9.57,9.52,9.55,302400.0,9.0782,9.1163,9.0687,9.0973,302400.0
2014-10-24 12:20:00,9.55,9.55,9.52,9.52,260400.0,9.0973,9.0973,9.0687,9.0687,260400.0
2014-10-24 12:30:00,9.53,9.54,9.52,9.52,124800.0,9.0782,9.0877,9.0687,9.0687,124800.0
2014-10-24 12:40:00,9.52,9.53,9.52,9.52,136800.0,9.0687,9.0782,9.0687,9.0687,136800.0
2014-10-24 12:50:00,9.52,9.52,9.48,9.5,504000.0,9.0687,9.0687,9.0306,9.0496,504000.0
2014-10-24 13:00:00,9.5,9.51,9.48,9.49,271200.0,9.0496,9.0592,9.0306,9.0401,271200.0
2014-10-24 13:10:00,9.48,9.49,9.45,9.46,271200.0,9.0306,9.0401,9.002,9.0115,271200.0
2014-10-24 13:20:00,9.45,9.48,9.45,9.48,220800.0,9.002,9.0306,9.002,9.0306,220800.0
2014-10-24 13:30:00,9.47,9.52,9.47,9.52,282000.0,9.021,9.0687,9.021,9.0687,282000.0
2014-10-24 13:40:00,9.51,9.53,9.51,9.52,189600.0,9.0592,9.0782,9.0592,9.0687,189600.0
2014-10-24 13:50:00,9.52,9.53,9.51,9.52,98400.0,9.0687,9.0782,9.0592,9.0687,98400.0
2014-10-24 14:00:00,9.52,9.54,9.51,9.54,176400.0,9.0687,9.0877,9.0592,9.0877,176400.0
2014-10-24 14:10:00,9.54,9.54,9.52,9.53,154800.0,9.0877,9.0877,9.0687,9.0782,154800.0
2014-10-24 14:20:00,9.53,9.55,9.53,9.54,157200.0,9.0782,9.0973,9.0782,9.0877,157200.0
2014-10-24 14:30:00,9.54,9.55,9.53,9.55,145200.0,9.0877,9.0973,9.0782,9.0973,145200.0
2014-10-24 14:40:00,9.55,9.56,9.55,9.56,201600.0,9.0973,9.1068,9.0973,9.1068,201600.0
2014-10-24 14:50:00,9.56,9.56,9.55,9.55,99600.0,9.1068,9.1068,9.0973,9.0973,99600.0
2014-10-24 15:00:00,9.55,9.57,9.54,9.56,286800.0,9.0973,9.1163,9.0877,9.1068,286800.0
2014-10-24 15:10:00,9.55,9.55,9.53,9.54,214800.0,9.0973,9.0973,9.0782,9.0877,214800.0
2014-10-24 15:20:00,9.55,9.55,9.53,9.55,238800.0,9.0973,9.0973,9.0782,9.0973,238800.0
2014-10-24 15:30:00,9.55,9.56,9.55,9.56,111600.0,9.0973,9.1068,9.0973,9.1068,111600.0
2014-10-24 15:40:00,9.56,9.6,9.56,9.58,789600.0,9.1068,9.1449,9.1068,9.1258,789600.0
2014-10-24 15:50:00,9.59,9.6,9.58,9.59,560400.0,9.1354,9.1449,9.1258,9.1354,560400.0
2014-10-27 09:30:00,9.5,9.51,9.46,9.5,1689600.0,9.0496,9.0592,9.0115,9.0496,1689600.0
2014-10-27 09:40:00,9.5,9.51,9.46,9.46,1116000.0,9.0496,9.0592,9.0115,9.0115,1116000.0
2014-10-27 09:50:00,9.46,9.46,9.41,9.45,715200.0,9.0115,9.0115,8.9639,9.002,715200.0
2014-10-27 10:00:00,9.44,9.45,9.39,9.45,652800.0,8.9925,9.002,8.9448,9.002,652800.0
2014-10-27 10:10:00,9.46,9.5,9.44,9.49,854400.0,9.0115,9.0496,8.9925,9.0401,854400.0
2014-10-27 10:20:00,9.5,9.51,9.48,9.5,304800.0,9.0496,9.0592,9.0306,9.0496,304800.0
2014-10-27 10:30:00,9.49,9.5,9.45,9.48,207600.0,9.0401,9.0496,9.002,9.0306,207600.0
2014-10-27 10:40:00,9.48,9.57,9.48,9.56,1196400.0,9.0306,9.1163,9.0306,9.1068,1196400.0
2014-10-27 10:50:00,9.56,9.56,9.51,9.53,505200.0,9.1068,9.1068,9.0592,9.0782,505200.0
2014-10-27 11:00:00,9.54,9.56,9.52,9.56,357600.0,9.0877,9.1068,9.0687,9.1068,357600.0
2014-10-27 11:10:00,9.57,9.6,9.54,9.55,526800.0,9.1163,9.1449,9.0877,9.0973,526800.0
2014-10-27 11:20:00,9.55,9.56,9.54,9.55,846000.0,9.0973,9.1068,9.0877,9.0973,846000.0
2014-10-27 11:30:00,9.56,9.57,9.49,9.5,468000.0,9.1068,9.1163,9.0401,9.0496,468000.0
2014-10-27 11:40:00,9.5,9.5,9.47,9.49,424800.0,9.0496,9.0496,9.021,9.0401,424800.0
2014-10-27 11:50:00,9.49,9.49,9.46,9.48,324000.0,9.0401,9.0401,9.0115,9.0306,324000.0
2014-10-27 12:00:00,9.47,9.54,9.47,9.52,657600.0,9.021,9.0877,9.021,9.0687,657600.0
2014-10-27 12:10:00,9.53,9.53,9.48,9.5,428400.0,9.0782,9.0782,9.0306,9.0496,428400.0
2014-10-27 12:20:00,9.51,9.52,9.48,9.48,345600.0,9.0592,9.0687,9.0306,9.0306,345600.0
2014-10-27 12:30:00,9.49,9.51,9.47,9.49,184800.0,9.0401,9.0592,9.021,9.0401,184800.0
2014-10-27 12:40:00,9.49,9.53,9.48,9.49,231600.0,9.0401,9.0782,9.0306,9.0401,231600.0
2014-10-27 12:50:00,9.49,9.52,9.49,9.52,117600.0,9.0401,9.0687,9.0401,9.0687,117600.0
2014-10-27 13:00:00,9.52,9.57,9.52,9.55,616800.0,9.0687,9.1163,9.0687,9.0973,616800.0
2014-10-27 13:10:00,9.55,9.58,9.55,9.57,116400.0,9.0973,9.1258,9.0973,9.1163,116400.0
2014-10-27 13:20:00,9.58,9.58,9.54,9.54,351600.0,9.1258,9.1258,9.0877,9.0877,351600.0
2014-10-27 13:30:00,9.55,9.56,9.52,9.53,259200.0,9.0973,9.1068,9.0687,9.0782,259200.0
2014-10-27 13:40:00,9.53,9.54,9.52,9.53,110400.0,9.0782,9.0877,9.0687,9.0782,110400.0
2014-10-27 13:50:00,9.52,9.53,9.51,9.52,154800.0,9.0687,9.0782,9.0592,9.0687,154800.0
2014-10-27 14:00:00,9.52,9.52,9.51,9.52,52800.0,9.0687,9.0687,9.0592,9.0687,52800.0
2014-10-27 14:10:00,9.53,9.55,9.52,9.55,122400.0,9.0782,9.0973,9.0687,9.0973,122400.0
2014-10-27 14:20:00,9.55,9.56,9.52,9.53,153600.0,9.0973,9.1068,9.0687,9.0782,153600.0
2014-10-27 14:30:00,9.53,9.54,9.5,9.53,170400.0,9.0782,9.0877,9.0496,9.0782,170400.0
2014-10-27 14:40:00,9.53,9.54,9.52,9.52,84000.0,9.0782,9.0877,9.0687,9.0687,84000.0
2014-10-27 14:50:00,9.53,9.54,9.49,9.5,376800.0,9.0782,9.0877,9.0401,9.0496,376800.0
2014-10-27 15:00:00,9.52,9.54,9.52,9.52,82800.0,9.0687,9.0877,9.0687,9.0687,82800.0
2014-10-27 15:10:00,9.52,9.55,9.52,9.55,121200.0,9.0687,9.0973,9.0687,9.0973,121200.0
2014-10-27 15:20:00,9.54,9.54,9.52,9.52,126000.0,9.0877,9.0877,9.0687,9.0687,126000.0
2014-10-27 15:30:00,9.52,9.55,9.51,9.53,243600.0,9.0687,9.0973,9.0592,9.0782,243600.0
2014-10-27 15:40:00,9.53,9.57,9.53,9.56,402000.0,9.0782,9.1163,9.0782,9.1068,402000.0
2014-10-27 15:50:00,9.56,9.58,9.54,9.55,1273200.0,9.1068,9.1258,9.0877,9.0973,1273200.0
2014-10-28 09:30:00,9.65,9.7,9.65,9.67,1027200.0,9.1925,9.2401,9.1925,9.2116,1027200.0
2014-10-28 09:40:00,9.67,9.69,9.64,9.69,404400.0,9.2116,9.2306,9.183,9.2306,404400.0
2014-10-28 09:50:00,9.7,9.72,9.68,9.69,313200.0,9.2401,9.2592,9.2211,9.2306,313200.0
2014-10-28 10:00:00,9.69,9.73,9.68,9.69,808800.0,9.2306,9.2687,9.2211,9.2306,808800.0
2014-10-28 10:10:00,9.69,9.7,9.67,9.67,312000.0,9.2306,9.2401,9.2116,9.2116,312000.0
2014-10-28 10:20:00,9.67,9.68,9.65,9.68,514800.0,9.2116,9.2211,9.1925,9.2211,514800.0
2014-10-28 10:30:00,9.68,9.7,9.67,9.69,424800.0,9.2211,9.2401,9.2116,9.2306,424800.0
2014-10-28 10:40:00,9.69,9.7,9.67,9.68,222000.0,9.2306,9.2401,9.2116,9.2211,222000.0
2014-10-28 10:50:00,9.68,9.7,9.67,9.69,116400.0,9.2211,9.2401,9.2116,9.2306,116400.0
2014-10-28 11:00:00,9.7,9.72,9.69,9.71,325200.0,9.2401,9.2592,9.2306,9.2497,325200.0
2014-10-28 11:10:00,9.72,9.74,9.7,9.73,478800.0,9.2592,9.2782,9.2401,9.2687,478800.0
2014-10-28 11:20:00,9.73,9.74,9.72,9.73,304800.0,9.2687,9.2782,9.2592,9.2687,304800.0
2014-10-28 11:30:00,9.74,9.74,9.71,9.72,150000.0,9.2782,9.2782,9.2497,9.2592,150000.0
2014-10-28 11:40:00,9.72,9.73,9.7,9.71,422400.0,9.2592,9.2687,9.2401,9.2497,422400.0
2014-10-28 11:50:00,9.7,9.7,9.68,9.68,318000.0,9.2401,9.2401,9.2211,9.2211,318000.0
2014-10-28 12:00:00,9.68,9.71,9.68,9.7,249600.0,9.2211,9.2497,9.2211,9.2401,249600.0
2014-10-28 12:10:00,9.71,9.72,9.7,9.7,349200.0,9.2497,9.2592,9.2401,9.2401,349200.0
2014-10-28 12:20:00,9.7,9.72,9.7,9.71,350400.0,9.2401,9.2592,9.2401,9.2497,350400.0
2014-10-28 12:30:00,9.71,9.72,9.7,9.7,178800.0,9.2497,9.2592,9.2401,9.2401,178800.0
2014-10-28 12:40:00,9.7,9.7,9.67,9.69,333600.0,9.2401,9.2401,9.2116,9.2306,333600.0
2014-10-28 12:50:00,9.68,9.7,9.68,9.7,151200.0,9.2211,9.2401,9.2211,9.2401,151200.0
2014-10-28 13:00:00,9.7,9.71,9.7,9.71,196800.0,9.2401,9.2497,9.2401,9.2497,196800.0
2014-10-28 13:10:00,9.71,9.71,9.7,9.7,132000.0,9.2497,9.2497,9.2401,9.2401,132000.0
2014-10-28 13:20:00,9.71,9.73,9.71,9.72,177600.0,9.2497,9.2687,9.2497,9.2592,177600.0
2014-10-28 13:30:00,9.72,9.73,9.71,9.73,145200.0,9.2592,9.2687,9.2497,9.2687,145200.0
2014-10-28 13:40:00,9.73,9.75,9.73,9.74,458400.0,9.2687,9.2878,9.2687,9.2782,458400.0
2014-10-28 13:50:00,9.74,9.75,9.73,9.74,184800.0,9.2782,9.2878,9.2687,9.2782,184800.0
2014-10-28 14:00:00,9.74,9.76,9.74,9.74,178800.0,9.2782,9.2973,9.2782,9.2782,178800.0
2014-10-28 14:10:00,9.75,9.75,9.73,9.74,180000.0,9.2878,9.2878,9.2687,9.2782,180000.0
2014-10-28 14:20:00,9.74,9.77,9.74,9.77,742800.0,9.2782,9.3068,9.2782,9.3068,742800.0
2014-10-28 14:30:00,9.77,9.78,9.77,9.77,472800.0,9.3068,9.3164,9.3068,9.3068,472800.0
2014-10-28 14:40:00,9.78,9.78,9.75,9.76,450000.0,9.3164,9.3164,9.2878,9.2973,450000.0
2014-10-28 14:50:00,9.76,9.78,9.75,9.77,199200.0,9.2973,9.3164,9.2878,9.3068,199200.0
2014-10-28 15:00:00,9.77,9.83,9.77,9.82,1004400.0,9.3068,9.364,9.3068,9.3545,1004400.0
2014-10-28 15:10:00,9.82,9.84,9.82,9.83,392400.0,9.3545,9.3735,9.3545,9.364,392400.0
2014-10-28 15:20:00,9.83,9.86,9.83,9.85,338400.0,9.364,9.3926,9.364,9.383,338400.0
2014-10-28 15:30:00,9.85,9.88,9.84,9.87,541200.0,9.383,9.4116,9.3735,9.4021,541200.0
2014-10-28 15:40:00,9.87,9.87,9.82,9.83,668400.0,9.4021,9.4021,9.3545,9.364,668400.0
2014-10-28 15:50:00,9.83,9.89,9.83,9.88,993600.0,9.364,9.4211,9.364,9.4116,993600.0
2014-10-29 09:30:00,9.9,9.97,9.89,9.96,1107600.0,9.4307,9.4973,9.4211,9.4878,1107600.0
2014-10-29 09:40:00,9.96,9.97,9.93,9.95,630000.0,9.4878,9.4973,9.4592,9.4783,630000.0
2014-10-29 09:50:00,9.94,9.99,9.94,9.98,400800.0,9.4688,9.5164,9.4688,9.5069,400800.0
2014-10-29 10:00:00,9.99,9.99,9.93,9.94,438000.0,9.5164,9.5164,9.4592,9.4688,438000.0
2014-10-29 10:10:00,9.93,9.95,9.92,9.94,921600.0,9.4592,9.4783,9.4497,9.4688,921600.0
2014-10-29 10:20:00,9.94,9.94,9.88,9.91,646800.0,9.4688,9.4688,9.4116,9.4402,646800.0
2014-10-29 10:30:00,9.91,9.94,9.91,9.92,213600.0,9.4402,9.4688,9.4402,9.4497,213600.0
2014-10-29 10:40:00,9.92,9.92,9.87,9.87,864000.0,9.4497,9.4497,9.4021,9.4021,864000.0
2014-10-29 10:50:00,9.87,9.88,9.86,9.87,345600.0,9.4021,9.4116,9.3926,9.4021,345600.0
2014-10-29 11:00:00,9.88,9.9,9.86,9.89,301200.0,9.4116,9.4307,9.3926,9.4211,301200.0
2014-10-29 11:10:00,9.89,9.9,9.87,9.88,416400.0,9.4211,9.4307,9.4021,9.4116,416400.0
2014-10-29 11:20:00,9.89,9.92,9.88,9.91,262800.0,9.4211,9.4497,9.4116,9.4402,262800.0
2014-10-29 11:30:00,9.9,9.9,9.88,9.88,162000.0,9.4307,9.4307,9.4116,9.4116,162000.0
2014-10-29 11:40:00,9.88,9.91,9.88,9.9,133200.0,9.4116,9.4402,9.4116,9.4307,133200.0
2014-10-29 11:50:00,9.9,9.9,9.88,9.89,216000.0,9.4307,9.4307,9.4116,9.4211,216000.0
2014-10-29 12:00:00,9.89,9.89,9.84,9.86,445200.0,9.4211,9.4211,9.3735,9.3926,445200.0
2014-10-29 12:10:00,9.87,9.87,9.85,9.86,139200.0,9.4021,9.4021,9.383,9.3926,139200.0
2014-10-29 12:20:00,9.86,9.86,9.83,9.83,402000.0,9.3926,9.3926,9.364,9.364,402000.0
2014-10-29 12:30:00,9.83,9.84,9.82,9.84,382800.0,9.364,9.3735,9.3545,9.3735,382800.0
2014-10-29 12:40:00,9.84,9.85,9.83,9.84,232800.0,9.3735,9.383,9.364,9.3735,232800.0
2014-10-29 12:50:00,9.83,9.85,9.82,9.85,97200.0,9.364,9.383,9.3545,9.383,97200.0
2014-10-29 13:00:00,9.84,9.84,9.83,9.84,82800.0,9.3735,9.3735,9.364,9.3735,82800.0
2014-10-29 13:10:00,9.83,9.84,9.82,9.83,70800.0,9.364,9.3735,9.3545,9.364,70800.0
2014-10-29 13:20:00,9.83,9.85,9.83,9.84,139200.0,9.364,9.383,9.364,9.3735,139200.0
2014-10-29 13:30:00,9.84,9.84,9.79,9.79,193200.0,9.3735,9.3735,9.3259,9.3259,193200.0
2014-10-29 13:40:00,9.8,9.81,9.78,9.81,324000.0,9.3354,9.3449,9.3164,9.3449,324000.0
2014-10-29 13:50:00,9.81,9.84,9.8,9.83,810000.0,9.3449,9.3735,9.3354,9.364,810000.0
2014-10-29 14:00:00,9.81,9.81,9.7,9.74,1320000.0,9.3449,9.3449,9.2401,9.2782,1320000.0
2014-10-29 14:10:00,9.76,9.8,9.64,9.7,1706400.0,9.2973,9.3354,9.183,9.2401,1706400.0
2014-10-29 14:20:00,9.7,9.81,9.7,9.81,1089600.0,9.2401,9.3449,9.2401,9.3449,1089600.0
2014-10-29 14:30:00,9.8,9.83,9.75,9.78,816000.0,9.3354,9.364,9.2878,9.3164,816000.0
2014-10-29 14:40:00,9.76,9.81,9.72,9.73,694800.0,9.2973,9.3449,9.2592,9.2687,694800.0
2014-10-29 14:50:00,9.74,9.79,9.71,9.78,660000.0,9.2782,9.3259,9.2497,9.3164,660000.0
2014-10-29 15:00:00,9.77,9.79,9.68,9.69,668400.0,9.3068,9.3259,9.2211,9.2306,668400.0
2014-10-29 15:10:00,9.7,9.76,9.67,9.76,896400.0,9.2401,9.2973,9.2116,9.2973,896400.0
2014-10-29 15:20:00,9.77,9.78,9.73,9.78,885600.0,9.3068,9.3164,9.2687,9.3164,885600.0
2014-10-29 15:30:00,9.78,9.87,9.78,9.86,571200.0,9.3164,9.4021,9.3164,9.3926,571200.0
2014-10-29 15:40:00,9.86,9.89,9.85,9.85,892800.0,9.3926,9.4211,9.383,9.383,892800.0
2014-10-29 15:50:00,9.86,9.86,9.83,9.85,824400.0,9.3926,9.3926,9.364,9.383,824400.0
2014-10-30 09:30:00,9.75,9.86,9.75,9.83,4580400.0,9.2878,9.3926,9.2878,9.364,4580400.0
2014-10-30 09:40:00,9.83,9.86,9.81,9.85,940800.0,9.364,9.3926,9.3449,9.383,940800.0
2014-10-30 09:50:00,9.85,9.88,9.77,9.77,980400.0,9.383,9.4116,9.3068,9.3068,980400.0
2014-10-30 10:00:00,9.77,9.81,9.74,9.79,577200.0,9.3068,9.3449,9.2782,9.3259,577200.0
2014-10-30 10:10:00,9.79,9.83,9.76,9.82,652800.0,9.3259,9.364,9.2973,9.3545,652800.0
2014-10-30 10:20:00,9.82,9.85,9.81,9.84,253200.0,9.3545,9.383,9.3449,9.3735,253200.0
2014-10-30 10:30:00,9.84,9.86,9.82,9.82,324000.0,9.3735,9.3926,9.3545,9.3545,324000.0
2014-10-30 10:40:00,9.82,9.84,9.8,9.8,192000.0,9.3545,9.3735,9.3354,9.3354,192000.0
2014-10-30 10:50:00,9.81,9.87,9.81,9.87,537600.0,9.3449,9.4021,9.3449,9.4021,537600.0
2014-10-30 11:00:00,9.87,9.9,9.86,9.88,748800.0,9.4021,9.4307,9.3926,9.4116,748800.0
2014-10-30 11:10:00,9.88,9.91,9.87,9.89,196800.0,9.4116,9.4402,9.4021,9.4211,196800.0
2014-10-30 11:20:00,9.89,9.89,9.86,9.87,325200.0,9.4211,9.4211,9.3926,9.4021,325200.0
2014-10-30 11:30:00,9.88,9.9,9.86,9.88,640800.0,9.4116,9.4307,9.3926,9.4116,640800.0
2014-10-30 11:40:00,9.88,9.93,9.88,9.91,874800.0,9.4116,9.4592,9.4116,9.4402,874800.0
2014-10-30 11:50:00,9.91,9.94,9.9,9.93,176400.0,9.4402,9.4688,9.4307,9.4592,176400.0
2014-10-30 12:00:00,9.94,9.94,9.92,9.92,274800.0,9.4688,9.4688,9.4497,9.4497,274800.0
2014-10-30 12:10:00,9.94,9.94,9.9,9.92,306000.0,9.4688,9.4688,9.4307,9.4497,306000.0
2014-10-30 12:20:00,9.92,9.95,9.92,9.94,4213200.0,9.4497,9.4783,9.4497,9.4688,4213200.0
2014-10-30 12:30:00,9.94,9.97,9.94,9.95,1033200.0,9.4688,9.4973,9.4688,9.4783,1033200.0
2014-10-30 12:40:00,9.95,9.96,9.95,9.96,163200.0,9.4783,9.4878,9.4783,9.4878,163200.0
2014-10-30 12:50:00,9.96,9.96,9.94,9.95,297600.0,9.4878,9.4878,9.4688,9.4783,297600.0
2014-10-30 13:00:00,9.95,9.96,9.95,9.95,224400.0,9.4783,9.4878,9.4783,9.4783,224400.0
2014-10-30 13:10:00,9.96,10.04,9.95,10.02,592800.0,9.4878,9.564,9.4783,9.545,592800.0
2014-10-30 13:20:00,10.02,10.06,10.02,10.05,386400.0,9.545,9.5831,9.545,9.5736,386400.0
2014-10-30 13:30:00,10.04,10.08,9.79,10.05,424800.0,9.564,9.6021,9.3259,9.5736,424800.0
2014-10-30 13:40:00,10.05,10.07,10.04,10.06,559200.0,9.5736,9.5926,9.564,9.5831,559200.0
2014-10-30 13:50:00,10.06,10.1,10.06,10.09,448800.0,9.5831,9.6212,9.5831,9.6117,448800.0
2014-10-30 14:00:00,10.09,10.11,10.05,10.1,429600.0,9.6117,9.6307,9.5736,9.6212,429600.0
2014-10-30 14:10:00,10.1,10.11,10.05,10.05,622800.0,9.6212,9.6307,9.5736,9.5736,622800.0
2014-10-30 14:20:00,10.05,10.05,10.03,10.03,399600.0,9.5736,9.5736,9.5545,9.5545,399600.0
2014-10-30 14:30:00,10.03,10.04,10.03,10.04,303600.0,9.5545,9.564,9.5545,9.564,303600.0
2014-10-30 14:40:00,10.04,10.06,9.99,9.99,522000.0,9.564,9.5831,9.5164,9.5164,522000.0
2014-10-30 14:50:00,9.99,10.0,9.92,9.94,706800.0,9.5164,9.5259,9.4497,9.4688,706800.0
2014-10-30 15:00:00,9.94,9.97,9.94,9.96,645600.0,9.4688,9.4973,9.4688,9.4878,645600.0
2014-10-30 15:10:00,9.95,9.99,9.95,9.97,351600.0,9.4783,9.5164,9.4783,9.4973,351600.0
2014-10-30 15:20:00,9.97,9.99,9.93,9.95,380400.0,9.4973,9.5164,9.4592,9.4783,380400.0
2014-10-30 15:30:00,9.96,9.98,9.95,9.97,424800.0,9.4878,9.5069,9.4783,9.4973,424800.0
2014-10-30 15:40:00,9.97,10.01,9.96,10.0,446400.0,9.4973,9.5354,9.4878,9.5259,446400.0
2014-10-30 15:50:00,10.0,10.04,10.0,10.04,1107600.0,9.5259,9.564,9.5259,9.564,1107600.0
2014-10-31 09:30:00,10.39,10.4,10.3,10.32,2005200.0,9.8974,9.907,9.8117,9.8308,2005200.0
2014-10-31 09:40:00,10.32,10.32,10.26,10.26,1477200.0,9.8308,9.8308,9.7736,9.7736,1477200.0
2014-10-31 09:50:00,10.27,10.3,10.25,10.27,1388400.0,9.7831,9.8117,9.7641,9.7831,1388400.0
2014-10-31 10:00:00,10.28,10.31,10.25,10.26,1412400.0,9.7926,9.8212,9.7641,9.7736,1412400.0
2014-10-31 10:10:00,10.25,10.32,10.24,10.31,1468800.0,9.7641,9.8308,9.7545,9.8212,1468800.0
2014-10-31 10:20:00,10.31,10.35,10.31,10.34,702000.0,9.8212,9.8593,9.8212,9.8498,702000.0
2014-10-31 10:30:00,10.35,10.35,10.32,10.33,302400.0,9.8593,9.8593,9.8308,9.8403,302400.0
2014-10-31 10:40:00,10.33,10.34,10.3,10.32,585600.0,9.8403,9.8498,9.8117,9.8308,585600.0
2014-10-31 10:50:00,10.32,10.35,10.32,10.33,235200.0,9.8308,9.8593,9.8308,9.8403,235200.0
2014-10-31 11:00:00,10.33,10.36,10.31,10.35,445200.0,9.8403,9.8689,9.8212,9.8593,445200.0
2014-10-31 11:10:00,10.35,10.36,10.35,10.36,345600.0,9.8593,9.8689,9.8593,9.8689,345600.0
2014-10-31 11:20:00,10.36,10.38,10.35,10.37,440400.0,9.8689,9.8879,9.8593,9.8784,440400.0
2014-10-31 11:30:00,10.38,10.38,10.36,10.36,199200.0,9.8879,9.8879,9.8689,9.8689,199200.0
2014-10-31 11:40:00,10.34,10.36,10.34,10.34,297600.0,9.8498,9.8689,9.8498,9.8498,297600.0
2014-10-31 11:50:00,10.35,10.35,10.31,10.33,252000.0,9.8593,9.8593,9.8212,9.8403,252000.0
2014-10-31 12:00:00,10.32,10.33,10.31,10.32,147600.0,9.8308,9.8403,9.8212,9.8308,147600.0
2014-10-31 12:10:00,10.31,10.32,10.29,10.3,99600.0,9.8212,9.8308,9.8022,9.8117,99600.0
2014-10-31 12:20:00,10.29,10.3,10.28,10.3,280800.0,9.8022,9.8117,9.7926,9.8117,280800.0
2014-10-31 12:30:00,10.31,10.32,10.3,10.3,214800.0,9.8212,9.8308,9.8117,9.8117,214800.0
2014-10-31 12:40:00,10.3,10.31,10.29,10.31,37200.0,9.8117,9.8212,9.8022,9.8212,37200.0
2014-10-31 12:50:00,10.32,10.33,10.31,10.33,127200.0,9.8308,9.8403,9.8212,9.8403,127200.0
2014-10-31 13:00:00,10.34,10.34,10.32,10.33,79200.0,9.8498,9.8498,9.8308,9.8403,79200.0
2014-10-31 13:10:00,10.33,10.33,10.32,10.33,60000.0,9.8403,9.8403,9.8308,9.8403,60000.0
2014-10-31 13:20:00,10.33,10.34,10.32,10.32,147600.0,9.8403,9.8498,9.8308,9.8308,147600.0
2014-10-31 13:30:00,10.33,10.33,10.3,10.31,169200.0,9.8403,9.8403,9.8117,9.8212,169200.0
2014-10-31 13:40:00,10.31,10.32,10.31,10.31,148800.0,9.8212,9.8308,9.8212,9.8212,148800.0
2014-10-31 13:50:00,10.31,10.31,10.29,10.29,134400.0,9.8212,9.8212,9.8022,9.8022,134400.0
2014-10-31 14:00:00,10.29,10.31,10.29,10.31,123600.0,9.8022,9.8212,9.8022,9.8212,123600.0
2014-10-31 14:10:00,10.31,10.33,10.31,10.33,280800.0,9.8212,9.8403,9.8212,9.8403,280800.0
2014-10-31 14:20:00,10.32,10.33,10.31,10.31,199200.0,9.8308,9.8403,9.8212,9.8212,199200.0
2014-10-31 14:30:00,10.31,10.32,10.3,10.31,219600.0,9.8212,9.8308,9.8117,9.8212,219600.0
2014-10-31 14:40:00,10.32,10.32,10.28,10.28,318000.0,9.8308,9.8308,9.7926,9.7926,318000.0
2014-10-31 14:50:00,10.28,10.31,10.28,10.3,218400.0,9.7926,9.8212,9.7926,9.8117,218400.0
2014-10-31 15:00:00,10.3,10.3,10.28,10.29,169200.0,9.8117,9.8117,9.7926,9.8022,169200.0
2014-10-31 15:10:00,10.29,10.3,10.28,10.29,105600.0,9.8022,9.8117,9.7926,9.8022,105600.0
2014-10-31 15:20:00,10.29,10.32,10.28,10.31,511200.0,9.8022,9.8308,9.7926,9.8212,511200.0
2014-10-31 15:30:00,10.32,10.33,10.31,10.32,399600.0,9.8308,9.8403,9.8212,9.8308,399600.0
2014-10-31 15:40:00,10.32,10.35,10.32,10.35,648000.0,9.8308,9.8593,9.8308,9.8593,648000.0
2014-10-31 15:50:00,10.35,10.39,10.35,10.37,2806800.0,9.8593,9.8974,9.8593,9.8784,2806800.0
2014-11-03 09:30:00,10.4,10.43,10.38,10.39,867600.0,9.907,9.9355,9.8879,9.8974,867600.0
2014-11-03 09:40:00,10.39,10.4,10.37,10.38,454800.0,9.8974,9.907,9.8784,9.8879,454800.0
2014-11-03 09:50:00,10.39,10.43,10.39,10.4,1142400.0,9.8974,9.9355,9.8974,9.907,1142400.0
2014-11-03 10:00:00,10.41,10.45,10.38,10.38,1346400.0,9.9165,9.9546,9.8879,9.8879,1346400.0
2014-11-03 10:10:00,10.38,10.41,10.35,10.35,562800.0,9.8879,9.9165,9.8593,9.8593,562800.0
2014-11-03 10:20:00,10.35,10.35,10.32,10.35,309600.0,9.8593,9.8593,9.8308,9.8593,309600.0
2014-11-03 10:30:00,10.34,10.39,10.34,10.37,453600.0,9.8498,9.8974,9.8498,9.8784,453600.0
2014-11-03 10:40:00,10.37,10.38,10.34,10.34,171600.0,9.8784,9.8879,9.8498,9.8498,171600.0
2014-11-03 10:50:00,10.35,10.41,10.35,10.4,310800.0,9.8593,9.9165,9.8593,9.907,310800.0
2014-11-03 11:00:00,10.4,10.41,10.4,10.41,210000.0,9.907,9.9165,9.907,9.9165,210000.0
2014-11-03 11:10:00,10.4,10.41,10.38,10.38,110400.0,9.907,9.9165,9.8879,9.8879,110400.0
2014-11-03 11:20:00,10.38,10.39,10.38,10.39,94800.0,9.8879,9.8974,9.8879,9.8974,94800.0
2014-11-03 11:30:00,10.39,10.4,10.37,10.4,147600.0,9.8974,9.907,9.8784,9.907,147600.0
2014-11-03 11:40:00,10.4,10.43,10.4,10.42,189600.0,9.907,9.9355,9.907,9.926,189600.0
2014-11-03 11:50:00,10.42,10.43,10.41,10.42,75600.0,9.926,9.9355,9.9165,9.926,75600.0
2014-11-03 12:00:00,10.42,10.44,10.41,10.44,115200.0,9.926,9.9451,9.9165,9.9451,115200.0
2014-11-03 12:10:00,10.43,10.44,10.42,10.42,176400.0,9.9355,9.9451,9.926,9.926,176400.0
2014-11-03 12:20:00,10.42,10.43,10.41,10.43,104400.0,9.926,9.9355,9.9165,9.9355,104400.0
2014-11-03 12:30:00,10.43,10.44,10.42,10.43,87600.0,9.9355,9.9451,9.926,9.9355,87600.0
2014-11-03 12:40:00,10.43,10.44,10.42,10.44,234000.0,9.9355,9.9451,9.926,9.9451,234000.0
2014-11-03 12:50:00,10.44,10.49,10.44,10.48,638400.0,9.9451,9.9927,9.9451,9.9832,638400.0
2014-11-03 13:00:00,10.48,10.48,10.46,10.46,244800.0,9.9832,9.9832,9.9641,9.9641,244800.0
2014-11-03 13:10:00,10.47,10.47,10.46,10.47,88800.0,9.9736,9.9736,9.9641,9.9736,88800.0
2014-11-03 13:20:00,10.46,10.48,10.46,10.47,199200.0,9.9641,9.9832,9.9641,9.9736,199200.0
2014-11-03 13:30:00,10.47,10.49,10.47,10.47,70800.0,9.9736,9.9927,9.9736,9.9736,70800.0
2014-11-03 13:40:00,10.47,10.48,10.46,10.46,112800.0,9.9736,9.9832,9.9641,9.9641,112800.0
2014-11-03 13:50:00,10.46,10.47,10.45,10.45,112800.0,9.9641,9.9736,9.9546,9.9546,112800.0
2014-11-03 14:00:00,10.45,10.46,10.43,10.43,156000.0,9.9546,9.9641,9.9355,9.9355,156000.0
2014-11-03 14:10:00,10.44,10.46,10.44,10.45,157200.0,9.9451,9.9641,9.9451,9.9546,157200.0
2014-11-03 14:20:00,10.45,10.45,10.42,10.42,350400.0,9.9546,9.9546,9.926,9.926,350400.0
2014-11-03 14:30:00,10.42,10.42,10.37,10.38,566400.0,9.926,9.926,9.8784,9.8879,566400.0
2014-11-03 14:40:00,10.38,10.39,10.36,10.38,434400.0,9.8879,9.8974,9.8689,9.8879,434400.0
2014-11-03 14:50:00,10.38,10.39,10.36,10.37,193200.0,9.8879,9.8974,9.8689,9.8784,193200.0
2014-11-03 15:00:00,10.37,10.4,10.37,10.38,218400.0,9.8784,9.907,9.8784,9.8879,218400.0
2014-11-03 15:10:00,10.39,10.4,10.36,10.37,127200.0,9.8974,9.907,9.8689,9.8784,127200.0
2014-11-03 15:20:00,10.37,10.37,10.32,10.32,402000.0,9.8784,9.8784,9.8308,9.8308,402000.0
2014-11-03 15:30:00,10.33,10.36,10.33,10.34,423600.0,9.8403,9.8689,9.8403,9.8498,423600.0
2014-11-03 15:40:00,10.35,10.37,10.34,10.35,459600.0,9.8593,9.8784,9.8498,9.8593,459600.0
2014-11-03 15:50:00,10.35,10.39,10.34,10.38,981600.0,9.8593,9.8974,9.8498,9.8879,981600.0
2014-11-04 09:30:00,10.31,10.35,10.29,10.33,920400.0,9.8212,9.8593,9.8022,9.8403,920400.0
2014-11-04 09:40:00,10.33,10.34,10.28,10.32,615600.0,9.8403,9.8498,9.7926,9.8308,615600.0
2014-11-04 09:50:00,10.31,10.34,10.3,10.33,481200.0,9.8212,9.8498,9.8117,9.8403,481200.0
2014-11-04 10:00:00,10.32,10.36,10.32,10.32,664800.0,9.8308,9.8689,9.8308,9.8308,664800.0
2014-11-04 10:10:00,10.33,10.34,10.28,10.31,566400.0,9.8403,9.8498,9.7926,9.8212,566400.0
2014-11-04 10:20:00,10.29,10.33,10.25,10.26,585600.0,9.8022,9.8403,9.7641,9.7736,585600.0
2014-11-04 10:30:00,10.26,10.26,10.22,10.24,746400.0,9.7736,9.7736,9.7355,9.7545,746400.0
2014-11-04 10:40:00,10.23,10.26,10.2,10.21,572400.0,9.745,9.7736,9.7164,9.726,572400.0
2014-11-04 10:50:00,10.21,10.22,10.16,10.16,669600.0,9.726,9.7355,9.6783,9.6783,669600.0
2014-11-04 11:00:00,10.15,10.17,10.13,10.13,931200.0,9.6688,9.6879,9.6498,9.6498,931200.0
2014-11-04 11:10:00,10.13,10.17,10.13,10.16,739200.0,9.6498,9.6879,9.6498,9.6783,739200.0
2014-11-04 11:20:00,10.16,10.2,10.14,10.19,627600.0,9.6783,9.7164,9.6593,9.7069,627600.0
2014-11-04 11:30:00,10.2,10.2,10.17,10.19,302400.0,9.7164,9.7164,9.6879,9.7069,302400.0
2014-11-04 11:40:00,10.18,10.18,10.15,10.18,334800.0,9.6974,9.6974,9.6688,9.6974,334800.0
2014-11-04 11:50:00,10.17,10.18,10.16,10.17,243600.0,9.6879,9.6974,9.6783,9.6879,243600.0
2014-11-04 12:00:00,10.17,10.24,10.17,10.23,462000.0,9.6879,9.7545,9.6879,9.745,462000.0
2014-11-04 12:10:00,10.23,10.25,10.23,10.24,222000.0,9.745,9.7641,9.745,9.7545,222000.0
2014-11-04 12:20:00,10.24,10.26,10.23,10.25,643200.0,9.7545,9.7736,9.745,9.7641,643200.0
2014-11-04 12:30:00,10.25,10.26,10.24,10.24,201600.0,9.7641,9.7736,9.7545,9.7545,201600.0
2014-11-04 12:40:00,10.24,10.3,10.24,10.29,478800.0,9.7545,9.8117,9.7545,9.8022,478800.0
2014-11-04 12:50:00,10.28,10.29,10.27,10.27,115200.0,9.7926,9.8022,9.7831,9.7831,115200.0
2014-11-04 13:00:00,10.28,10.28,10.26,10.26,607200.0,9.7926,9.7926,9.7736,9.7736,607200.0
2014-11-04 13:10:00,10.26,10.27,10.24,10.24,223200.0,9.7736,9.7831,9.7545,9.7545,223200.0
2014-11-04 13:20:00,10.24,10.24,10.22,10.24,456000.0,9.7545,9.7545,9.7355,9.7545,456000.0
2014-11-04 13:30:00,10.24,10.24,10.22,10.24,117600.0,9.7545,9.7545,9.7355,9.7545,117600.0
2014-11-04 13:40:00,10.23,10.26,10.23,10.26,235200.0,9.745,9.7736,9.745,9.7736,235200.0
2014-11-04 13:50:00,10.26,10.33,10.26,10.31,542400.0,9.7736,9.8403,9.7736,9.8212,542400.0
2014-11-04 14:00:00,10.31,10.33,10.29,10.3,174000.0,9.8212,9.8403,9.8022,9.8117,174000.0
2014-11-04 14:10:00,10.29,10.31,10.28,10.29,172800.0,9.8022,9.8212,9.7926,9.8022,172800.0
2014-11-04 14:20:00,10.29,10.3,10.27,10.27,243600.0,9.8022,9.8117,9.7831,9.7831,243600.0
2014-11-04 14:30:00,10.27,10.28,10.25,10.28,202800.0,9.7831,9.7926,9.7641,9.7926,202800.0
2014-11-04 14:40:00,10.28,10.28,10.24,10.26,255600.0,9.7926,9.7926,9.7545,9.7736,255600.0
2014-11-04 14:50:00,10.26,10.3,10.26,10.3,259200.0,9.7736,9.8117,9.7736,9.8117,259200.0
2014-11-04 15:00:00,10.3,10.31,10.28,10.3,304800.0,9.8117,9.8212,9.7926,9.8117,304800.0
2014-11-04 15:10:00,10.3,10.3,10.28,10.29,96000.0,9.8117,9.8117,9.7926,9.8022,96000.0
2014-11-04 15:20:00,10.3,10.31,10.26,10.27,244800.0,9.8117,9.8212,9.7736,9.7831,244800.0
2014-11-04 15:30:00,10.28,10.29,10.26,10.26,184800.0,9.7926,9.8022,9.7736,9.7736,184800.0
2014-11-04 15:40:00,10.26,10.3,10.26,10.29,247200.0,9.7736,9.8117,9.7736,9.8022,247200.0
2014-11-04 15:50:00,10.29,10.3,10.28,10.29,681600.0,9.8022,9.8117,9.7926,9.8022,681600.0
2014-11-05 09:30:00,10.5,10.51,10.43,10.44,1747200.0,10.0022,10.0117,9.9355,9.9451,1747200.0
2014-11-05 09:40:00,10.43,10.43,10.39,10.39,853200.0,9.9355,9.9355,9.8974,9.8974,853200.0
2014-11-05 09:50:00,10.39,10.42,10.38,10.41,538800.0,9.8974,9.926,9.8879,9.9165,538800.0
2014-11-05 10:00:00,10.4,10.43,10.36,10.43,432000.0,9.907,9.9355,9.8689,9.9355,432000.0
2014-11-05 10:10:00,10.43,10.44,10.4,10.43,264000.0,9.9355,9.9451,9.907,9.9355,264000.0
2014-11-05 10:20:00,10.42,10.43,10.37,10.38,594000.0,9.926,9.9355,9.8784,9.8879,594000.0
2014-11-05 10:30:00,10.38,10.39,10.34,10.37,706800.0,9.8879,9.8974,9.8498,9.8784,706800.0
2014-11-05 10:40:00,10.36,10.39,10.35,10.39,252000.0,9.8689,9.8974,9.8593,9.8974,252000.0
2014-11-05 10:50:00,10.38,10.41,10.38,10.41,405600.0,9.8879,9.9165,9.8879,9.9165,405600.0
2014-11-05 11:00:00,10.42,10.45,10.42,10.43,472800.0,9.926,9.9546,9.926,9.9355,472800.0
2014-11-05 11:10:00,10.43,10.44,10.42,10.44,304800.0,9.9355,9.9451,9.926,9.9451,304800.0
2014-11-05 11:20:00,10.44,10.44,10.41,10.42,220800.0,9.9451,9.9451,9.9165,9.926,220800.0
2014-11-05 11:30:00,10.42,10.43,10.4,10.4,189600.0,9.926,9.9355,9.907,9.907,189600.0
2014-11-05 11:40:00,10.41,10.43,10.4,10.42,60000.0,9.9165,9.9355,9.907,9.926,60000.0
2014-11-05 11:50:00,10.43,10.45,10.42,10.45,211200.0,9.9355,9.9546,9.926,9.9546,211200.0
2014-11-05 12:00:00,10.44,10.47,10.44,10.46,411600.0,9.9451,9.9736,9.9451,9.9641,411600.0
2014-11-05 12:10:00,10.46,10.46,10.44,10.45,180000.0,9.9641,9.9641,9.9451,9.9546,180000.0
2014-11-05 12:20:00,10.45,10.46,10.43,10.43,206400.0,9.9546,9.9641,9.9355,9.9355,206400.0
2014-11-05 12:30:00,10.43,10.45,10.43,10.45,333600.0,9.9355,9.9546,9.9355,9.9546,333600.0
2014-11-05 12:40:00,10.45,10.47,10.45,10.46,297600.0,9.9546,9.9736,9.9546,9.9641,297600.0
2014-11-05 12:50:00,10.46,10.46,10.45,10.46,230400.0,9.9641,9.9641,9.9546,9.9641,230400.0
2014-11-05 13:00:00,10.45,10.47,10.45,10.47,134400.0,9.9546,9.9736,9.9546,9.9736,134400.0
2014-11-05 13:10:00,10.47,10.47,10.44,10.44,186000.0,9.9736,9.9736,9.9451,9.9451,186000.0
2014-11-05 13:20:00,10.44,10.45,10.43,10.44,98400.0,9.9451,9.9546,9.9355,9.9451,98400.0
2014-11-05 13:30:00,10.44,10.45,10.39,10.39,490800.0,9.9451,9.9546,9.8974,9.8974,490800.0
2014-11-05 13:40:00,10.4,10.4,10.37,10.39,268800.0,9.907,9.907,9.8784,9.8974,268800.0
2014-11-05 13:50:00,10.39,10.4,10.38,10.39,182400.0,9.8974,9.907,9.8879,9.8974,182400.0
2014-11-05 14:00:00,10.39,10.4,10.38,10.38,123600.0,9.8974,9.907,9.8879,9.8879,123600.0
2014-11-05 14:10:00,10.38,10.43,10.38,10.43,288000.0,9.8879,9.9355,9.8879,9.9355,288000.0
2014-11-05 14:20:00,10.43,10.45,10.43,10.44,142800.0,9.9355,9.9546,9.9355,9.9451,142800.0
2014-11-05 14:30:00,10.44,10.45,10.43,10.44,166800.0,9.9451,9.9546,9.9355,9.9451,166800.0
2014-11-05 14:40:00,10.44,10.44,10.43,10.43,85200.0,9.9451,9.9451,9.9355,9.9355,85200.0
2014-11-05 14:50:00,10.43,10.46,10.43,10.46,204000.0,9.9355,9.9641,9.9355,9.9641,204000.0
2014-11-05 15:00:00,10.46,10.47,10.45,10.46,208800.0,9.9641,9.9736,9.9546,9.9641,208800.0
2014-11-05 15:10:00,10.46,10.46,10.45,10.45,152400.0,9.9641,9.9641,9.9546,9.9546,152400.0
2014-11-05 15:20:00,10.45,10.45,10.42,10.44,244800.0,9.9546,9.9546,9.926,9.9451,244800.0
2014-11-05 15:30:00,10.43,10.46,10.42,10.45,320400.0,9.9355,9.9641,9.926,9.9546,320400.0
2014-11-05 15:40:00,10.44,10.47,10.44,10.47,547200.0,9.9451,9.9736,9.9451,9.9736,547200.0
2014-11-05 15:50:00,10.47,10.49,10.46,10.48,1154400.0,9.9736,9.9927,9.9641,9.9832,1154400.0
2014-11-06 09:30:00,10.48,10.53,10.46,10.46,1783200.0,9.9832,10.0308,9.9641,9.9641,1783200.0
2014-11-06 09:40:00,10.47,10.52,10.47,10.52,549600.0,9.9736,10.0213,9.9736,10.0213,549600.0
2014-11-06 09:50:00,10.52,10.52,10.44,10.47,380400.0,10.0213,10.0213,9.9451,9.9736,380400.0
2014-11-06 10:00:00,10.47,10.48,10.42,10.45,226800.0,9.9736,9.9832,9.926,9.9546,226800.0
2014-11-06 10:10:00,10.45,10.45,10.36,10.4,1129200.0,9.9546,9.9546,9.8689,9.907,1129200.0
2014-11-06 10:20:00,10.4,10.45,10.4,10.43,398400.0,9.907,9.9546,9.907,9.9355,398400.0
2014-11-06 10:30:00,10.42,10.46,10.39,10.46,565200.0,9.926,9.9641,9.8974,9.9641,565200.0
2014-11-06 10:40:00,10.45,10.49,10.45,10.49,667200.0,9.9546,9.9927,9.9546,9.9927,667200.0
2014-11-06 10:50:00,10.47,10.49,10.47,10.48,232800.0,9.9736,9.9927,9.9736,9.9832,232800.0
2014-11-06 11:00:00,10.48,10.51,10.48,10.51,188400.0,9.9832,10.0117,9.9832,10.0117,188400.0
2014-11-06 11:10:00,10.51,10.54,10.48,10.53,466800.0,10.0117,10.0403,9.9832,10.0308,466800.0
2014-11-06 11:20:00,10.53,10.54,10.52,10.54,427200.0,10.0308,10.0403,10.0213,10.0403,427200.0
2014-11-06 11:30:00,10.54,10.54,10.51,10.52,208800.0,10.0403,10.0403,10.0117,10.0213,208800.0
2014-11-06 11:40:00,10.52,10.55,10.51,10.52,530400.0,10.0213,10.0498,10.0117,10.0213,530400.0
2014-11-06 11:50:00,10.53,10.54,10.51,10.52,351600.0,10.0308,10.0403,10.0117,10.0213,351600.0
2014-11-06 12:00:00,10.51,10.52,10.5,10.5,284400.0,10.0117,10.0213,10.0022,10.0022,284400.0
2014-11-06 12:10:00,10.5,10.54,10.5,10.54,170400.0,10.0022,10.0403,10.0022,10.0403,170400.0
2014-11-06 12:20:00,10.54,10.54,10.52,10.52,80400.0,10.0403,10.0403,10.0213,10.0213,80400.0
2014-11-06 12:30:00,10.53,10.53,10.51,10.51,222000.0,10.0308,10.0308,10.0117,10.0117,222000.0
2014-11-06 12:40:00,10.51,10.54,10.5,10.54,238800.0,10.0117,10.0403,10.0022,10.0403,238800.0
2014-11-06 12:50:00,10.54,10.55,10.53,10.54,63600.0,10.0403,10.0498,10.0308,10.0403,63600.0
2014-11-06 13:00:00,10.55,10.55,10.53,10.53,235200.0,10.0498,10.0498,10.0308,10.0308,235200.0
2014-11-06 13:10:00,10.53,10.54,10.53,10.54,54000.0,10.0308,10.0403,10.0308,10.0403,54000.0
2014-11-06 13:20:00,10.54,10.57,10.54,10.56,289200.0,10.0403,10.0689,10.0403,10.0594,289200.0
2014-11-06 13:30:00,10.56,10.57,10.56,10.57,222000.0,10.0594,10.0689,10.0594,10.0689,222000.0
2014-11-06 13:40:00,10.57,10.57,10.54,10.54,403200.0,10.0689,10.0689,10.0403,10.0403,403200.0
2014-11-06 13:50:00,10.55,10.57,10.55,10.57,165600.0,10.0498,10.0689,10.0498,10.0689,165600.0
2014-11-06 14:00:00,10.56,10.57,10.55,10.55,102000.0,10.0594,10.0689,10.0498,10.0498,102000.0
2014-11-06 14:10:00,10.55,10.57,10.55,10.56,145200.0,10.0498,10.0689,10.0498,10.0594,145200.0
2014-11-06 14:20:00,10.56,10.57,10.56,10.56,423600.0,10.0594,10.0689,10.0594,10.0594,423600.0
2014-11-06 14:30:00,10.57,10.57,10.54,10.55,422400.0,10.0689,10.0689,10.0403,10.0498,422400.0
2014-11-06 14:40:00,10.55,10.56,10.54,10.56,184800.0,10.0498,10.0594,10.0403,10.0594,184800.0
2014-11-06 14:50:00,10.57,10.59,10.56,10.58,609600.0,10.0689,10.088,10.0594,10.0784,609600.0
2014-11-06 15:00:00,10.58,10.58,10.55,10.56,248400.0,10.0784,10.0784,10.0498,10.0594,248400.0
2014-11-06 15:10:00,10.56,10.57,10.55,10.57,255600.0,10.0594,10.0689,10.0498,10.0689,255600.0
2014-11-06 15:20:00,10.56,10.58,10.56,10.58,202800.0,10.0594,10.0784,10.0594,10.0784,202800.0
2014-11-06 15:30:00,10.58,10.59,10.57,10.58,537600.0,10.0784,10.088,10.0689,10.0784,537600.0
2014-11-06 15:40:00,10.58,10.61,10.58,10.61,777600.0,10.0784,10.107,10.0784,10.107,777600.0
2014-11-06 15:50:00,10.61,10.61,10.59,10.6,835200.0,10.107,10.107,10.088,10.0975,835200.0
2014-11-07 09:30:00,10.6,10.61,10.55,10.59,1165200.0,10.0975,10.107,10.0498,10.088,1165200.0
2014-11-07 09:40:00,10.58,10.58,10.53,10.58,967200.0,10.0784,10.0784,10.0308,10.0784,967200.0
2014-11-07 09:50:00,10.56,10.57,10.52,10.56,294000.0,10.0594,10.0689,10.0213,10.0594,294000.0
2014-11-07 10:00:00,10.55,10.6,10.55,10.6,398400.0,10.0498,10.0975,10.0498,10.0975,398400.0
2014-11-07 10:10:00,10.6,10.61,10.56,10.59,348000.0,10.0975,10.107,10.0594,10.088,348000.0
2014-11-07 10:20:00,10.58,10.58,10.55,10.56,272400.0,10.0784,10.0784,10.0498,10.0594,272400.0
2014-11-07 10:30:00,10.54,10.58,10.52,10.58,1789200.0,10.0403,10.0784,10.0213,10.0784,1789200.0
2014-11-07 10:40:00,10.57,10.6,10.56,10.59,138000.0,10.0689,10.0975,10.0594,10.088,138000.0
2014-11-07 10:50:00,10.59,10.64,10.59,10.63,502800.0,10.088,10.1356,10.088,10.1261,502800.0
2014-11-07 11:00:00,10.63,10.64,10.62,10.62,163200.0,10.1261,10.1356,10.1165,10.1165,163200.0
2014-11-07 11:10:00,10.62,10.64,10.62,10.64,44400.0,10.1165,10.1356,10.1165,10.1356,44400.0
2014-11-07 11:20:00,10.65,10.66,10.64,10.66,271200.0,10.1451,10.1546,10.1356,10.1546,271200.0
2014-11-07 11:30:00,10.66,10.67,10.63,10.64,271200.0,10.1546,10.1642,10.1261,10.1356,271200.0
2014-11-07 11:40:00,10.65,10.65,10.63,10.63,37200.0,10.1451,10.1451,10.1261,10.1261,37200.0
2014-11-07 11:50:00,10.63,10.64,10.62,10.62,171600.0,10.1261,10.1356,10.1165,10.1165,171600.0
2014-11-07 12:00:00,10.62,10.63,10.61,10.63,222000.0,10.1165,10.1261,10.107,10.1261,222000.0
2014-11-07 12:10:00,10.63,10.63,10.62,10.63,164400.0,10.1261,10.1261,10.1165,10.1261,164400.0
2014-11-07 12:20:00,10.64,10.65,10.63,10.64,127200.0,10.1356,10.1451,10.1261,10.1356,127200.0
2014-11-07 12:30:00,10.64,10.64,10.63,10.64,66000.0,10.1356,10.1356,10.1261,10.1356,66000.0
2014-11-07 12:40:00,10.64,10.64,10.62,10.62,118800.0,10.1356,10.1356,10.1165,10.1165,118800.0
2014-11-07 12:50:00,10.63,10.63,10.62,10.63,73200.0,10.1261,10.1261,10.1165,10.1261,73200.0
2014-11-07 13:00:00,10.62,10.65,10.62,10.63,222000.0,10.1165,10.1451,10.1165,10.1261,222000.0
2014-11-07 13:10:00,10.63,10.64,10.63,10.63,69600.0,10.1261,10.1356,10.1261,10.1261,69600.0
2014-11-07 13:20:00,10.63,10.64,10.63,10.64,72000.0,10.1261,10.1356,10.1261,10.1356,72000.0
2014-11-07 13:30:00,10.64,10.66,10.64,10.64,495600.0,10.1356,10.1546,10.1356,10.1356,495600.0
2014-11-07 13:40:00,10.64,10.65,10.64,10.64,130800.0,10.1356,10.1451,10.1356,10.1356,130800.0
2014-11-07 13:50:00,10.65,10.65,10.64,10.64,92400.0,10.1451,10.1451,10.1356,10.1356,92400.0
2014-11-07 14:00:00,10.63,10.64,10.63,10.63,32400.0,10.1261,10.1356,10.1261,10.1261,32400.0
2014-11-07 14:10:00,10.64,10.64,10.63,10.63,160800.0,10.1356,10.1356,10.1261,10.1261,160800.0
2014-11-07 14:20:00,10.63,10.63,10.6,10.61,225600.0,10.1261,10.1261,10.0975,10.107,225600.0
2014-11-07 14:30:00,10.61,10.61,10.59,10.6,166800.0,10.107,10.107,10.088,10.0975,166800.0
2014-11-07 14:40:00,10.61,10.62,10.6,10.61,132000.0,10.107,10.1165,10.0975,10.107,132000.0
2014-11-07 14:50:00,10.61,10.61,10.57,10.58,283200.0,10.107,10.107,10.0689,10.0784,283200.0
2014-11-07 15:00:00,10.58,10.6,10.58,10.59,122400.0,10.0784,10.0975,10.0784,10.088,122400.0
2014-11-07 15:10:00,10.58,10.59,10.55,10.55,614400.0,10.0784,10.088,10.0498,10.0498,614400.0
2014-11-07 15:20:00,10.56,10.57,10.55,10.55,85200.0,10.0594,10.0689,10.0498,10.0498,85200.0
2014-11-07 15:30:00,10.55,10.57,10.54,10.56,331200.0,10.0498,10.0689,10.0403,10.0594,331200.0
2014-11-07 15:40:00,10.56,10.6,10.56,10.59,517200.0,10.0594,10.0975,10.0594,10.088,517200.0
2014-11-07 15:50:00,10.6,10.63,10.58,10.63,459600.0,10.0975,10.1261,10.0784,10.1261,459600.0
2014-11-10 09:30:00,10.64,10.66,10.63,10.64,691200.0,10.1356,10.1546,10.1261,10.1356,691200.0
2014-11-10 09:40:00,10.65,10.65,10.62,10.63,156000.0,10.1451,10.1451,10.1165,10.1261,156000.0
2014-11-10 09:50:00,10.63,10.64,10.59,10.63,376800.0,10.1261,10.1356,10.088,10.1261,376800.0
2014-11-10 10:00:00,10.62,10.65,10.62,10.63,426000.0,10.1165,10.1451,10.1165,10.1261,426000.0
2014-11-10 10:10:00,10.63,10.64,10.62,10.62,141600.0,10.1261,10.1356,10.1165,10.1165,141600.0
2014-11-10 10:20:00,10.62,10.62,10.6,10.61,232800.0,10.1165,10.1165,10.0975,10.107,232800.0
2014-11-10 10:30:00,10.62,10.64,10.62,10.64,242400.0,10.1165,10.1356,10.1165,10.1356,242400.0
2014-11-10 10:40:00,10.64,10.7,10.64,10.7,674400.0,10.1356,10.1927,10.1356,10.1927,674400.0
2014-11-10 10:50:00,10.7,10.72,10.69,10.7,518400.0,10.1927,10.2118,10.1832,10.1927,518400.0
2014-11-10 11:00:00,10.7,10.71,10.69,10.7,183600.0,10.1927,10.2023,10.1832,10.1927,183600.0
2014-11-10 11:10:00,10.7,10.7,10.69,10.69,206400.0,10.1927,10.1927,10.1832,10.1832,206400.0
2014-11-10 11:20:00,10.69,10.71,10.69,10.71,226800.0,10.1832,10.2023,10.1832,10.2023,226800.0
2014-11-10 11:30:00,10.72,10.73,10.71,10.72,313200.0,10.2118,10.2213,10.2023,10.2118,313200.0
2014-11-10 11:40:00,10.72,10.74,10.71,10.71,315600.0,10.2118,10.2308,10.2023,10.2023,315600.0
2014-11-10 11:50:00,10.71,10.71,10.7,10.7,108000.0,10.2023,10.2023,10.1927,10.1927,108000.0
2014-11-10 12:00:00,10.7,10.7,10.69,10.69,106800.0,10.1927,10.1927,10.1832,10.1832,106800.0
2014-11-10 12:10:00,10.69,10.69,10.68,10.69,85200.0,10.1832,10.1832,10.1737,10.1832,85200.0
2014-11-10 12:20:00,10.69,10.69,10.68,10.69,60000.0,10.1832,10.1832,10.1737,10.1832,60000.0
2014-11-10 12:30:00,10.69,10.69,10.68,10.68,50400.0,10.1832,10.1832,10.1737,10.1737,50400.0
2014-11-10 12:40:00,10.68,10.7,10.68,10.69,43200.0,10.1737,10.1927,10.1737,10.1832,43200.0
2014-11-10 12:50:00,10.7,10.7,10.69,10.7,43200.0,10.1927,10.1927,10.1832,10.1927,43200.0
2014-11-10 13:00:00,10.69,10.7,10.69,10.7,356400.0,10.1832,10.1927,10.1832,10.1927,356400.0
2014-11-10 13:10:00,10.7,10.71,10.69,10.7,194400.0,10.1927,10.2023,10.1832,10.1927,194400.0
2014-11-10 13:20:00,10.71,10.71,10.7,10.71,39600.0,10.2023,10.2023,10.1927,10.2023,39600.0
2014-11-10 13:30:00,10.72,10.72,10.7,10.7,98400.0,10.2118,10.2118,10.1927,10.1927,98400.0
2014-11-10 13:40:00,10.69,10.7,10.69,10.69,42000.0,10.1832,10.1927,10.1832,10.1832,42000.0
2014-11-10 13:50:00,10.69,10.69,10.66,10.68,720000.0,10.1832,10.1832,10.1546,10.1737,720000.0
2014-11-10 14:00:00,10.67,10.69,10.67,10.69,402000.0,10.1642,10.1832,10.1642,10.1832,402000.0
2014-11-10 14:10:00,10.69,10.69,10.69,10.69,55200.0,10.1832,10.1832,10.1832,10.1832,55200.0
2014-11-10 14:20:00,10.69,10.71,10.69,10.7,193200.0,10.1832,10.2023,10.1832,10.1927,193200.0
2014-11-10 14:30:00,10.7,10.7,10.69,10.69,61200.0,10.1927,10.1927,10.1832,10.1832,61200.0
2014-11-10 14:40:00,10.69,10.7,10.69,10.69,159600.0,10.1832,10.1927,10.1832,10.1832,159600.0
2014-11-10 14:50:00,10.69,10.71,10.69,10.7,44400.0,10.1832,10.2023,10.1832,10.1927,44400.0
2014-11-10 15:00:00,10.71,10.72,10.71,10.71,530400.0,10.2023,10.2118,10.2023,10.2023,530400.0
2014-11-10 15:10:00,10.71,10.72,10.71,10.71,169200.0,10.2023,10.2118,10.2023,10.2023,169200.0
2014-11-10 15:20:00,10.71,10.72,10.71,10.71,67200.0,10.2023,10.2118,10.2023,10.2023,67200.0
2014-11-10 15:30:00,10.7,10.7,10.69,10.7,146400.0,10.1927,10.1927,10.1832,10.1927,146400.0
2014-11-10 15:40:00,10.7,10.71,10.7,10.7,308400.0,10.1927,10.2023,10.1927,10.1927,308400.0
2014-11-10 15:50:00,10.71,10.73,10.69,10.73,639600.0,10.2023,10.2213,10.1832,10.2213,639600.0
2014-11-11 09:30:00,10.74,10.74,10.69,10.71,255600.0,10.2308,10.2308,10.1832,10.2023,255600.0
2014-11-11 09:40:00,10.7,10.71,10.68,10.7,458400.0,10.1927,10.2023,10.1737,10.1927,458400.0
2014-11-11 09:50:00,10.69,10.72,10.69,10.72,182400.0,10.1832,10.2118,10.1832,10.2118,182400.0
2014-11-11 10:00:00,10.72,10.74,10.71,10.72,153600.0,10.2118,10.2308,10.2023,10.2118,153600.0
2014-11-11 10:10:00,10.72,10.72,10.71,10.72,51600.0,10.2118,10.2118,10.2023,10.2118,51600.0
2014-11-11 10:20:00,10.73,10.76,10.72,10.75,252000.0,10.2213,10.2499,10.2118,10.2404,252000.0
2014-11-11 10:30:00,10.75,10.76,10.74,10.74,130800.0,10.2404,10.2499,10.2308,10.2308,130800.0
2014-11-11 10:40:00,10.74,10.76,10.74,10.75,330000.0,10.2308,10.2499,10.2308,10.2404,330000.0
2014-11-11 10:50:00,10.75,10.77,10.75,10.76,94800.0,10.2404,10.2594,10.2404,10.2499,94800.0
2014-11-11 11:00:00,10.76,10.76,10.74,10.75,344400.0,10.2499,10.2499,10.2308,10.2404,344400.0
2014-11-11 11:10:00,10.75,10.78,10.75,10.76,172800.0,10.2404,10.2689,10.2404,10.2499,172800.0
2014-11-11 11:20:00,10.76,10.77,10.75,10.75,55200.0,10.2499,10.2594,10.2404,10.2404,55200.0
2014-11-11 11:30:00,10.75,10.76,10.73,10.73,68400.0,10.2404,10.2499,10.2213,10.2213,68400.0
2014-11-11 11:40:00,10.72,10.74,10.72,10.73,105600.0,10.2118,10.2308,10.2118,10.2213,105600.0
2014-11-11 11:50:00,10.74,10.74,10.72,10.73,46800.0,10.2308,10.2308,10.2118,10.2213,46800.0
2014-11-11 12:00:00,10.73,10.73,10.71,10.71,207600.0,10.2213,10.2213,10.2023,10.2023,207600.0
2014-11-11 12:10:00,10.7,10.72,10.7,10.71,44400.0,10.1927,10.2118,10.1927,10.2023,44400.0
2014-11-11 12:20:00,10.72,10.72,10.71,10.71,292800.0,10.2118,10.2118,10.2023,10.2023,292800.0
2014-11-11 12:30:00,10.72,10.73,10.72,10.73,80400.0,10.2118,10.2213,10.2118,10.2213,80400.0
2014-11-11 12:40:00,10.73,10.73,10.7,10.71,58800.0,10.2213,10.2213,10.1927,10.2023,58800.0
2014-11-11 12:50:00,10.71,10.72,10.71,10.71,62400.0,10.2023,10.2118,10.2023,10.2023,62400.0
2014-11-11 13:00:00,10.71,10.71,10.7,10.71,117600.0,10.2023,10.2023,10.1927,10.2023,117600.0
2014-11-11 13:10:00,10.71,10.71,10.68,10.69,128400.0,10.2023,10.2023,10.1737,10.1832,128400.0
2014-11-11 13:20:00,10.69,10.7,10.69,10.7,87600.0,10.1832,10.1927,10.1832,10.1927,87600.0
2014-11-11 13:30:00,10.7,10.71,10.69,10.71,115200.0,10.1927,10.2023,10.1832,10.2023,115200.0
2014-11-11 13:40:00,10.71,10.72,10.7,10.7,98400.0,10.2023,10.2118,10.1927,10.1927,98400.0
2014-11-11 13:50:00,10.7,10.71,10.7,10.7,61200.0,10.1927,10.2023,10.1927,10.1927,61200.0
2014-11-11 14:00:00,10.71,10.71,10.7,10.7,164400.0,10.2023,10.2023,10.1927,10.1927,164400.0
2014-11-11 14:10:00,10.71,10.72,10.7,10.72,117600.0,10.2023,10.2118,10.1927,10.2118,117600.0
2014-11-11 14:20:00,10.72,10.73,10.71,10.72,102000.0,10.2118,10.2213,10.2023,10.2118,102000.0
2014-11-11 14:30:00,10.72,10.72,10.7,10.7,134400.0,10.2118,10.2118,10.1927,10.1927,134400.0
2014-11-11 14:40:00,10.7,10.72,10.7,10.72,30000.0,10.1927,10.2118,10.1927,10.2118,30000.0
2014-11-11 14:50:00,10.71,10.71,10.71,10.71,43200.0,10.2023,10.2023,10.2023,10.2023,43200.0
2014-11-11 15:00:00,10.71,10.72,10.7,10.72,42000.0,10.2023,10.2118,10.1927,10.2118,42000.0
2014-11-11 15:10:00,10.72,10.72,10.71,10.72,32400.0,10.2118,10.2118,10.2023,10.2118,32400.0
2014-11-11 15:20:00,10.72,10.72,10.7,10.71,80400.0,10.2118,10.2118,10.1927,10.2023,80400.0
2014-11-11 15:30:00,10.71,10.72,10.7,10.72,120000.0,10.2023,10.2118,10.1927,10.2118,120000.0
2014-11-11 15:40:00,10.72,10.75,10.72,10.74,326400.0,10.2118,10.2404,10.2118,10.2308,326400.0
2014-11-11 15:50:00,10.74,10.76,10.73,10.75,480000.0,10.2308,10.2499,10.2213,10.2404,480000.0
2014-11-12 09:30:00,10.63,10.66,10.62,10.65,1206000.0,10.1261,10.1546,10.1165,10.1451,1206000.0
2014-11-12 09:40:00,10.66,10.68,10.64,10.67,397200.0,10.1546,10.1737,10.1356,10.1642,397200.0
2014-11-12 09:50:00,10.68,10.68,10.66,10.67,126000.0,10.1737,10.1737,10.1546,10.1642,126000.0
2014-11-12 10:00:00,10.67,10.71,10.67,10.69,493200.0,10.1642,10.2023,10.1642,10.1832,493200.0
2014-11-12 10:10:00,10.7,10.71,10.69,10.71,490800.0,10.1927,10.2023,10.1832,10.2023,490800.0
2014-11-12 10:20:00,10.71,10.72,10.7,10.7,172800.0,10.2023,10.2118,10.1927,10.1927,172800.0
2014-11-12 10:30:00,10.7,10.7,10.67,10.68,196800.0,10.1927,10.1927,10.1642,10.1737,196800.0
2014-11-12 10:40:00,10.68,10.68,10.66,10.68,204000.0,10.1737,10.1737,10.1546,10.1737,204000.0
2014-11-12 10:50:00,10.67,10.68,10.65,10.65,127200.0,10.1642,10.1737,10.1451,10.1451,127200.0
2014-11-12 11:00:00,10.65,10.65,10.63,10.65,144000.0,10.1451,10.1451,10.1261,10.1451,144000.0
2014-11-12 11:10:00,10.65,10.66,10.64,10.65,553200.0,10.1451,10.1546,10.1356,10.1451,553200.0
2014-11-12 11:20:00,10.65,10.7,10.65,10.68,345600.0,10.1451,10.1927,10.1451,10.1737,345600.0
2014-11-12 11:30:00,10.68,10.74,10.68,10.72,337200.0,10.1737,10.2308,10.1737,10.2118,337200.0
2014-11-12 11:40:00,10.72,10.74,10.72,10.72,116400.0,10.2118,10.2308,10.2118,10.2118,116400.0
2014-11-12 11:50:00,10.73,10.75,10.73,10.74,156000.0,10.2213,10.2404,10.2213,10.2308,156000.0
2014-11-12 12:00:00,10.73,10.76,10.73,10.74,283200.0,10.2213,10.2499,10.2213,10.2308,283200.0
2014-11-12 12:10:00,10.75,10.75,10.72,10.74,150000.0,10.2404,10.2404,10.2118,10.2308,150000.0
2014-11-12 12:20:00,10.73,10.75,10.73,10.74,111600.0,10.2213,10.2404,10.2213,10.2308,111600.0
2014-11-12 12:30:00,10.74,10.75,10.72,10.72,121200.0,10.2308,10.2404,10.2118,10.2118,121200.0
2014-11-12 12:40:00,10.72,10.73,10.71,10.73,38400.0,10.2118,10.2213,10.2023,10.2213,38400.0
2014-11-12 12:50:00,10.73,10.74,10.73,10.73,54000.0,10.2213,10.2308,10.2213,10.2213,54000.0
2014-11-12 13:00:00,10.73,10.74,10.72,10.72,308400.0,10.2213,10.2308,10.2118,10.2118,308400.0
2014-11-12 13:10:00,10.72,10.73,10.72,10.73,118800.0,10.2118,10.2213,10.2118,10.2213,118800.0
2014-11-12 13:20:00,10.72,10.75,10.72,10.75,108000.0,10.2118,10.2404,10.2118,10.2404,108000.0
2014-11-12 13:30:00,10.75,10.76,10.74,10.74,108000.0,10.2404,10.2499,10.2308,10.2308,108000.0
2014-11-12 13:40:00,10.75,10.75,10.73,10.74,136800.0,10.2404,10.2404,10.2213,10.2308,136800.0
2014-11-12 13:50:00,10.73,10.73,10.72,10.72,120000.0,10.2213,10.2213,10.2118,10.2118,120000.0
2014-11-12 14:00:00,10.72,10.73,10.72,10.73,54000.0,10.2118,10.2213,10.2118,10.2213,54000.0
2014-11-12 14:10:00,10.73,10.74,10.73,10.74,127200.0,10.2213,10.2308,10.2213,10.2308,127200.0
2014-11-12 14:20:00,10.74,10.75,10.74,10.75,52800.0,10.2308,10.2404,10.2308,10.2404,52800.0
2014-11-12 14:30:00,10.75,10.75,10.72,10.72,120000.0,10.2404,10.2404,10.2118,10.2118,120000.0
2014-11-12 14:40:00,10.72,10.72,10.7,10.7,222000.0,10.2118,10.2118,10.1927,10.1927,222000.0
2014-11-12 14:50:00,10.7,10.7,10.68,10.7,183600.0,10.1927,10.1927,10.1737,10.1927,183600.0
2014-11-12 15:00:00,10.7,10.73,10.68,10.73,358800.0,10.1927,10.2213,10.1737,10.2213,358800.0
2014-11-12 15:10:00,10.72,10.72,10.72,10.72,57600.0,10.2118,10.2118,10.2118,10.2118,57600.0
2014-11-12 15:20:00,10.72,10.74,10.72,10.74,144000.0,10.2118,10.2308,10.2118,10.2308,144000.0
2014-11-12 15:30:00,10.74,10.75,10.73,10.75,577200.0,10.2308,10.2404,10.2213,10.2404,577200.0
2014-11-12 15:40:00,10.75,10.76,10.74,10.74,267600.0,10.2404,10.2499,10.2308,10.2308,267600.0
2014-11-12 15:50:00,10.75,10.75,10.72,10.72,730800.0,10.2404,10.2404,10.2118,10.2118,730800.0
2014-11-13 09:30:00,10.75,10.81,10.75,10.8,480000.0,10.2404,10.2975,10.2404,10.288,480000.0
2014-11-13 09:40:00,10.8,10.82,10.78,10.82,373200.0,10.288,10.307,10.2689,10.307,373200.0
2014-11-13 09:50:00,10.82,10.83,10.8,10.81,396000.0,10.307,10.3166,10.288,10.2975,396000.0
2014-11-13 10:00:00,10.82,10.82,10.79,10.81,175200.0,10.307,10.307,10.2785,10.2975,175200.0
2014-11-13 10:10:00,10.81,10.83,10.79,10.83,286800.0,10.2975,10.3166,10.2785,10.3166,286800.0
2014-11-13 10:20:00,10.82,10.85,10.81,10.84,609600.0,10.307,10.3356,10.2975,10.3261,609600.0
2014-11-13 10:30:00,10.84,10.85,10.84,10.85,256800.0,10.3261,10.3356,10.3261,10.3356,256800.0
2014-11-13 10:40:00,10.85,10.85,10.83,10.85,112800.0,10.3356,10.3356,10.3166,10.3356,112800.0
2014-11-13 10:50:00,10.84,10.86,10.83,10.83,633600.0,10.3261,10.3452,10.3166,10.3166,633600.0
2014-11-13 11:00:00,10.83,10.84,10.77,10.78,626400.0,10.3166,10.3261,10.2594,10.2689,626400.0
2014-11-13 11:10:00,10.78,10.78,10.74,10.77,498000.0,10.2689,10.2689,10.2308,10.2594,498000.0
2014-11-13 11:20:00,10.78,10.78,10.76,10.77,411600.0,10.2689,10.2689,10.2499,10.2594,411600.0
2014-11-13 11:30:00,10.75,10.76,10.7,10.7,448800.0,10.2404,10.2499,10.1927,10.1927,448800.0
2014-11-13 11:40:00,10.7,10.74,10.69,10.73,246000.0,10.1927,10.2308,10.1832,10.2213,246000.0
2014-11-13 11:50:00,10.73,10.75,10.73,10.74,312000.0,10.2213,10.2404,10.2213,10.2308,312000.0
2014-11-13 12:00:00,10.74,10.74,10.7,10.74,198000.0,10.2308,10.2308,10.1927,10.2308,198000.0
2014-11-13 12:10:00,10.74,10.76,10.74,10.75,82800.0,10.2308,10.2499,10.2308,10.2404,82800.0
2014-11-13 12:20:00,10.75,10.76,10.74,10.76,148800.0,10.2404,10.2499,10.2308,10.2499,148800.0
2014-11-13 12:30:00,10.76,10.77,10.76,10.76,63600.0,10.2499,10.2594,10.2499,10.2499,63600.0
2014-11-13 12:40:00,10.76,10.76,10.74,10.74,86400.0,10.2499,10.2499,10.2308,10.2308,86400.0
2014-11-13 12:50:00,10.74,10.74,10.72,10.72,102000.0,10.2308,10.2308,10.2118,10.2118,102000.0
2014-11-13 13:00:00,10.73,10.73,10.68,10.7,358800.0,10.2213,10.2213,10.1737,10.1927,358800.0
2014-11-13 13:10:00,10.7,10.71,10.69,10.71,88800.0,10.1927,10.2023,10.1832,10.2023,88800.0
2014-11-13 13:20:00,10.69,10.69,10.63,10.66,690000.0,10.1832,10.1832,10.1261,10.1546,690000.0
2014-11-13 13:30:00,10.65,10.65,10.6,10.63,639600.0,10.1451,10.1451,10.0975,10.1261,639600.0
2014-11-13 13:40:00,10.63,10.65,10.63,10.65,308400.0,10.1261,10.1451,10.1261,10.1451,308400.0
2014-11-13 13:50:00,10.66,10.69,10.66,10.66,205200.0,10.1546,10.1832,10.1546,10.1546,205200.0
2014-11-13 14:00:00,10.66,10.68,10.66,10.66,99600.0,10.1546,10.1737,10.1546,10.1546,99600.0
2014-11-13 14:10:00,10.66,10.66,10.61,10.62,170400.0,10.1546,10.1546,10.107,10.1165,170400.0
2014-11-13 14:20:00,10.63,10.65,10.61,10.64,142800.0,10.1261,10.1451,10.107,10.1356,142800.0
2014-11-13 14:30:00,10.65,10.67,10.64,10.65,280800.0,10.1451,10.1642,10.1356,10.1451,280800.0
2014-11-13 14:40:00,10.65,10.71,10.65,10.7,303600.0,10.1451,10.2023,10.1451,10.1927,303600.0
2014-11-13 14:50:00,10.7,10.7,10.67,10.67,129600.0,10.1927,10.1927,10.1642,10.1642,129600.0
2014-11-13 15:00:00,10.67,10.73,10.67,10.72,548400.0,10.1642,10.2213,10.1642,10.2118,548400.0
2014-11-13 15:10:00,10.72,10.73,10.7,10.71,366000.0,10.2118,10.2213,10.1927,10.2023,366000.0
2014-11-13 15:20:00,10.71,10.72,10.67,10.67,326400.0,10.2023,10.2118,10.1642,10.1642,326400.0
2014-11-13 15:30:00,10.67,10.75,10.67,10.75,471600.0,10.1642,10.2404,10.1642,10.2404,471600.0
2014-11-13 15:40:00,10.74,10.77,10.74,10.75,888000.0,10.2308,10.2594,10.2308,10.2404,888000.0
2014-11-13 15:50:00,10.76,10.77,10.72,10.75,771600.0,10.2499,10.2594,10.2118,10.2404,771600.0
2014-11-14 09:30:00,10.74,10.77,10.74,10.75,658800.0,10.2308,10.2594,10.2308,10.2404,658800.0
2014-11-14 09:40:00,10.76,10.76,10.71,10.71,558000.0,10.2499,10.2499,10.2023,10.2023,558000.0
2014-11-14 09:50:00,10.71,10.76,10.71,10.74,295200.0,10.2023,10.2499,10.2023,10.2308,295200.0
2014-11-14 10:00:00,10.76,10.79,10.76,10.79,447600.0,10.2499,10.2785,10.2499,10.2785,447600.0
2014-11-14 10:10:00,10.79,10.8,10.77,10.77,165600.0,10.2785,10.288,10.2594,10.2594,165600.0
2014-11-14 10:20:00,10.78,10.78,10.73,10.74,237600.0,10.2689,10.2689,10.2213,10.2308,237600.0
2014-11-14 10:30:00,10.74,10.74,10.69,10.72,336000.0,10.2308,10.2308,10.1832,10.2118,336000.0
2014-11-14 10:40:00,10.72,10.77,10.72,10.76,292800.0,10.2118,10.2594,10.2118,10.2499,292800.0
2014-11-14 10:50:00,10.77,10.78,10.77,10.77,106800.0,10.2594,10.2689,10.2594,10.2594,106800.0
2014-11-14 11:00:00,10.77,10.79,10.77,10.77,241200.0,10.2594,10.2785,10.2594,10.2594,241200.0
2014-11-14 11:10:00,10.77,10.77,10.76,10.76,42000.0,10.2594,10.2594,10.2499,10.2499,42000.0
2014-11-14 11:20:00,10.76,10.77,10.75,10.76,68400.0,10.2499,10.2594,10.2404,10.2499,68400.0
2014-11-14 11:30:00,10.76,10.78,10.74,10.76,162000.0,10.2499,10.2689,10.2308,10.2499,162000.0
2014-11-14 11:40:00,10.76,10.76,10.74,10.74,237600.0,10.2499,10.2499,10.2308,10.2308,237600.0
2014-11-14 11:50:00,10.74,10.76,10.74,10.75,204000.0,10.2308,10.2499,10.2308,10.2404,204000.0
2014-11-14 12:00:00,10.76,10.77,10.75,10.76,69600.0,10.2499,10.2594,10.2404,10.2499,69600.0
2014-11-14 12:10:00,10.76,10.76,10.73,10.74,153600.0,10.2499,10.2499,10.2213,10.2308,153600.0
2014-11-14 12:20:00,10.74,10.76,10.74,10.76,193200.0,10.2308,10.2499,10.2308,10.2499,193200.0
2014-11-14 12:30:00,10.75,10.76,10.75,10.76,57600.0,10.2404,10.2499,10.2404,10.2499,57600.0
2014-11-14 12:40:00,10.77,10.77,10.75,10.75,279600.0,10.2594,10.2594,10.2404,10.2404,279600.0
2014-11-14 12:50:00,10.75,10.76,10.74,10.74,306000.0,10.2404,10.2499,10.2308,10.2308,306000.0
2014-11-14 13:00:00,10.74,10.75,10.73,10.75,85200.0,10.2308,10.2404,10.2213,10.2404,85200.0
2014-11-14 13:10:00,10.75,10.75,10.74,10.74,28800.0,10.2404,10.2404,10.2308,10.2308,28800.0
2014-11-14 13:20:00,10.74,10.74,10.73,10.73,74400.0,10.2308,10.2308,10.2213,10.2213,74400.0
2014-11-14 13:30:00,10.74,10.74,10.72,10.73,84000.0,10.2308,10.2308,10.2118,10.2213,84000.0
2014-11-14 13:40:00,10.73,10.73,10.73,10.73,50400.0,10.2213,10.2213,10.2213,10.2213,50400.0
2014-11-14 13:50:00,10.74,10.74,10.7,10.71,171600.0,10.2308,10.2308,10.1927,10.2023,171600.0
2014-11-14 14:00:00,10.7,10.71,10.68,10.71,285600.0,10.1927,10.2023,10.1737,10.2023,285600.0
2014-11-14 14:10:00,10.71,10.72,10.71,10.72,200400.0,10.2023,10.2118,10.2023,10.2118,200400.0
2014-11-14 14:20:00,10.72,10.73,10.71,10.72,280800.0,10.2118,10.2213,10.2023,10.2118,280800.0
2014-11-14 14:30:00,10.73,10.74,10.71,10.72,184800.0,10.2213,10.2308,10.2023,10.2118,184800.0
2014-11-14 14:40:00,10.72,10.73,10.71,10.71,70800.0,10.2118,10.2213,10.2023,10.2023,70800.0
2014-11-14 14:50:00,10.73,10.73,10.71,10.72,76800.0,10.2213,10.2213,10.2023,10.2118,76800.0
2014-11-14 15:00:00,10.72,10.74,10.72,10.73,127200.0,10.2118,10.2308,10.2118,10.2213,127200.0
2014-11-14 15:10:00,10.73,10.74,10.72,10.73,127200.0,10.2213,10.2308,10.2118,10.2213,127200.0
2014-11-14 15:20:00,10.73,10.74,10.72,10.74,87600.0,10.2213,10.2308,10.2118,10.2308,87600.0
2014-11-14 15:30:00,10.74,10.76,10.74,10.76,399600.0,10.2308,10.2499,10.2308,10.2499,399600.0
2014-11-14 15:40:00,10.76,10.76,10.74,10.75,246000.0,10.2499,10.2499,10.2308,10.2404,246000.0
2014-11-14 15:50:00,10.74,10.77,10.73,10.77,532800.0,10.2308,10.2594,10.2213,10.2594,532800.0
2014-11-17 09:30:00,10.7,10.73,10.69,10.72,1228800.0,10.1927,10.2213,10.1832,10.2118,1228800.0
2014-11-17 09:40:00,10.72,10.74,10.71,10.73,271200.0,10.2118,10.2308,10.2023,10.2213,271200.0
2014-11-17 09:50:00,10.73,10.74,10.7,10.73,266400.0,10.2213,10.2308,10.1927,10.2213,266400.0
2014-11-17 10:00:00,10.73,10.76,10.7,10.72,378000.0,10.2213,10.2499,10.1927,10.2118,378000.0
2014-11-17 10:10:00,10.71,10.78,10.7,10.78,544800.0,10.2023,10.2689,10.1927,10.2689,544800.0
2014-11-17 10:20:00,10.76,10.8,10.76,10.78,330000.0,10.2499,10.288,10.2499,10.2689,330000.0
2014-11-17 10:30:00,10.78,10.78,10.74,10.75,330000.0,10.2689,10.2689,10.2308,10.2404,330000.0
2014-11-17 10:40:00,10.74,10.75,10.72,10.74,410400.0,10.2308,10.2404,10.2118,10.2308,410400.0
2014-11-17 10:50:00,10.72,10.76,10.72,10.76,343200.0,10.2118,10.2499,10.2118,10.2499,343200.0
2014-11-17 11:00:00,10.77,10.77,10.72,10.72,171600.0,10.2594,10.2594,10.2118,10.2118,171600.0
2014-11-17 11:10:00,10.72,10.73,10.7,10.73,279600.0,10.2118,10.2213,10.1927,10.2213,279600.0
2014-11-17 11:20:00,10.74,10.74,10.69,10.69,295200.0,10.2308,10.2308,10.1832,10.1832,295200.0
2014-11-17 11:30:00,10.69,10.71,10.67,10.69,412800.0,10.1832,10.2023,10.1642,10.1832,412800.0
2014-11-17 11:40:00,10.69,10.71,10.69,10.71,168000.0,10.1832,10.2023,10.1832,10.2023,168000.0
2014-11-17 11:50:00,10.71,10.72,10.69,10.72,147600.0,10.2023,10.2118,10.1832,10.2118,147600.0
2014-11-17 12:00:00,10.72,10.73,10.7,10.7,236400.0,10.2118,10.2213,10.1927,10.1927,236400.0
2014-11-17 12:10:00,10.7,10.74,10.7,10.74,133200.0,10.1927,10.2308,10.1927,10.2308,133200.0
2014-11-17 12:20:00,10.73,10.75,10.73,10.75,127200.0,10.2213,10.2404,10.2213,10.2404,127200.0
2014-11-17 12:30:00,10.75,10.76,10.75,10.75,104400.0,10.2404,10.2499,10.2404,10.2404,104400.0
2014-11-17 12:40:00,10.75,10.79,10.75,10.78,236400.0,10.2404,10.2785,10.2404,10.2689,236400.0
2014-11-17 12:50:00,10.77,10.78,10.76,10.76,135600.0,10.2594,10.2689,10.2499,10.2499,135600.0
2014-11-17 13:00:00,10.76,10.77,10.76,10.77,50400.0,10.2499,10.2594,10.2499,10.2594,50400.0
2014-11-17 13:10:00,10.77,10.8,10.77,10.8,376800.0,10.2594,10.288,10.2594,10.288,376800.0
2014-11-17 13:20:00,10.79,10.82,10.79,10.8,420000.0,10.2785,10.307,10.2785,10.288,420000.0
2014-11-17 13:30:00,10.8,10.8,10.78,10.78,144000.0,10.288,10.288,10.2689,10.2689,144000.0
2014-11-17 13:40:00,10.78,10.8,10.77,10.78,86400.0,10.2689,10.288,10.2594,10.2689,86400.0
2014-11-17 13:50:00,10.76,10.8,10.76,10.79,154800.0,10.2499,10.288,10.2499,10.2785,154800.0
2014-11-17 14:00:00,10.79,10.8,10.79,10.79,85200.0,10.2785,10.288,10.2785,10.2785,85200.0
2014-11-17 14:10:00,10.79,10.8,10.79,10.8,56400.0,10.2785,10.288,10.2785,10.288,56400.0
2014-11-17 14:20:00,10.79,10.79,10.78,10.79,87600.0,10.2785,10.2785,10.2689,10.2785,87600.0
2014-11-17 14:30:00,10.79,10.81,10.78,10.8,320400.0,10.2785,10.2975,10.2689,10.288,320400.0
2014-11-17 14:40:00,10.8,10.81,10.79,10.79,162000.0,10.288,10.2975,10.2785,10.2785,162000.0
2014-11-17 14:50:00,10.79,10.81,10.79,10.79,154800.0,10.2785,10.2975,10.2785,10.2785,154800.0
2014-11-17 15:00:00,10.8,10.8,10.78,10.8,319200.0,10.288,10.288,10.2689,10.288,319200.0
2014-11-17 15:10:00,10.8,10.8,10.77,10.78,80400.0,10.288,10.288,10.2594,10.2689,80400.0
2014-11-17 15:20:00,10.77,10.79,10.77,10.79,118800.0,10.2594,10.2785,10.2594,10.2785,118800.0
2014-11-17 15:30:00,10.79,10.8,10.77,10.79,152400.0,10.2785,10.288,10.2594,10.2785,152400.0
2014-11-17 15:40:00,10.8,10.8,10.78,10.78,147600.0,10.288,10.288,10.2689,10.2689,147600.0
2014-11-17 15:50:00,10.78,10.79,10.76,10.78,417600.0,10.2689,10.2785,10.2499,10.2689,417600.0
2014-11-18 09:30:00,10.79,10.86,10.79,10.85,876000.0,10.2785,10.3452,10.2785,10.3356,876000.0
2014-11-18 09:40:00,10.85,10.89,10.85,10.88,502800.0,10.3356,10.3737,10.3356,10.3642,502800.0
2014-11-18 09:50:00,10.89,10.91,10.88,10.91,584400.0,10.3737,10.3928,10.3642,10.3928,584400.0
2014-11-18 10:00:00,10.92,10.93,10.9,10.92,765600.0,10.4023,10.4118,10.3833,10.4023,765600.0
2014-11-18 10:10:00,10.92,10.93,10.9,10.92,258000.0,10.4023,10.4118,10.3833,10.4023,258000.0
2014-11-18 10:20:00,10.91,10.91,10.89,10.89,193200.0,10.3928,10.3928,10.3737,10.3737,193200.0
2014-11-18 10:30:00,10.89,10.9,10.87,10.89,262800.0,10.3737,10.3833,10.3547,10.3737,262800.0
2014-11-18 10:40:00,10.89,10.9,10.88,10.9,199200.0,10.3737,10.3833,10.3642,10.3833,199200.0
2014-11-18 10:50:00,10.9,10.93,10.9,10.92,558000.0,10.3833,10.4118,10.3833,10.4023,558000.0
2014-11-18 11:00:00,10.92,10.93,10.91,10.93,628800.0,10.4023,10.4118,10.3928,10.4118,628800.0
2014-11-18 11:10:00,10.93,10.93,10.92,10.92,54000.0,10.4118,10.4118,10.4023,10.4023,54000.0
2014-11-18 11:20:00,10.92,10.92,10.91,10.91,147600.0,10.4023,10.4023,10.3928,10.3928,147600.0
2014-11-18 11:30:00,10.91,10.94,10.91,10.94,340800.0,10.3928,10.4214,10.3928,10.4214,340800.0
2014-11-18 11:40:00,10.93,10.93,10.92,10.93,80400.0,10.4118,10.4118,10.4023,10.4118,80400.0
2014-11-18 11:50:00,10.93,10.94,10.92,10.94,158400.0,10.4118,10.4214,10.4023,10.4214,158400.0
2014-11-18 12:00:00,10.94,10.94,10.92,10.94,296400.0,10.4214,10.4214,10.4023,10.4214,296400.0
2014-11-18 12:10:00,10.94,10.95,10.93,10.94,93600.0,10.4214,10.4309,10.4118,10.4214,93600.0
2014-11-18 12:20:00,10.94,10.94,10.93,10.94,147600.0,10.4214,10.4214,10.4118,10.4214,147600.0
2014-11-18 12:30:00,10.94,10.94,10.93,10.93,109200.0,10.4214,10.4214,10.4118,10.4118,109200.0
2014-11-18 12:40:00,10.93,10.95,10.93,10.94,106800.0,10.4118,10.4309,10.4118,10.4214,106800.0
2014-11-18 12:50:00,10.94,10.96,10.94,10.96,178800.0,10.4214,10.4404,10.4214,10.4404,178800.0
2014-11-18 13:00:00,10.96,10.96,10.95,10.96,58800.0,10.4404,10.4404,10.4309,10.4404,58800.0
2014-11-18 13:10:00,10.96,10.97,10.95,10.96,255600.0,10.4404,10.4499,10.4309,10.4404,255600.0
2014-11-18 13:20:00,10.96,10.98,10.96,10.98,225600.0,10.4404,10.4595,10.4404,10.4595,225600.0
2014-11-18 13:30:00,10.98,10.98,10.96,10.96,105600.0,10.4595,10.4595,10.4404,10.4404,105600.0
2014-11-18 13:40:00,10.96,10.97,10.96,10.96,171600.0,10.4404,10.4499,10.4404,10.4404,171600.0
2014-11-18 13:50:00,10.96,10.98,10.96,10.97,70800.0,10.4404,10.4595,10.4404,10.4499,70800.0
2014-11-18 14:00:00,10.97,11.01,10.97,11.0,270000.0,10.4499,10.488,10.4499,10.4785,270000.0
2014-11-18 14:10:00,11.0,11.02,11.0,11.0,248400.0,10.4785,10.4976,10.4785,10.4785,248400.0
2014-11-18 14:20:00,11.01,11.01,11.0,11.0,130800.0,10.488,10.488,10.4785,10.4785,130800.0
2014-11-18 14:30:00,11.0,11.02,11.0,11.02,259200.0,10.4785,10.4976,10.4785,10.4976,259200.0
2014-11-18 14:40:00,11.01,11.02,11.01,11.01,256800.0,10.488,10.4976,10.488,10.488,256800.0
2014-11-18 14:50:00,11.01,11.01,11.0,11.0,151200.0,10.488,10.488,10.4785,10.4785,151200.0
2014-11-18 15:00:00,11.0,11.03,11.0,11.03,348000.0,10.4785,10.5071,10.4785,10.5071,348000.0
2014-11-18 15:10:00,11.02,11.03,11.02,11.02,204000.0,10.4976,10.5071,10.4976,10.4976,204000.0
2014-11-18 15:20:00,11.02,11.02,11.01,11.01,91200.0,10.4976,10.4976,10.488,10.488,91200.0
2014-11-18 15:30:00,11.01,11.01,10.99,11.0,307200.0,10.488,10.488,10.469,10.4785,307200.0
2014-11-18 15:40:00,11.0,11.01,10.98,10.98,489600.0,10.4785,10.488,10.4595,10.4595,489600.0
2014-11-18 15:50:00,10.98,10.98,10.96,10.97,715200.0,10.4595,10.4595,10.4404,10.4499,715200.0
2014-11-19 09:30:00,10.93,10.93,10.84,10.89,1051200.0,10.4118,10.4118,10.3261,10.3737,1051200.0
2014-11-19 09:40:00,10.89,10.9,10.87,10.88,602400.0,10.3737,10.3833,10.3547,10.3642,602400.0
2014-11-19 09:50:00,10.87,10.88,10.85,10.85,484800.0,10.3547,10.3642,10.3356,10.3356,484800.0
2014-11-19 10:00:00,10.85,10.86,10.81,10.84,1628400.0,10.3356,10.3452,10.2975,10.3261,1628400.0
2014-11-19 10:10:00,10.84,10.85,10.81,10.84,526800.0,10.3261,10.3356,10.2975,10.3261,526800.0
2014-11-19 10:20:00,10.84,10.84,10.81,10.81,123600.0,10.3261,10.3261,10.2975,10.2975,123600.0
2014-11-19 10:30:00,10.82,10.84,10.79,10.79,490800.0,10.307,10.3261,10.2785,10.2785,490800.0
2014-11-19 10:40:00,10.8,10.81,10.78,10.81,421200.0,10.288,10.2975,10.2689,10.2975,421200.0
2014-11-19 10:50:00,10.8,10.82,10.79,10.8,364800.0,10.288,10.307,10.2785,10.288,364800.0
2014-11-19 11:00:00,10.79,10.82,10.77,10.82,313200.0,10.2785,10.307,10.2594,10.307,313200.0
2014-11-19 11:10:00,10.82,10.83,10.81,10.82,189600.0,10.307,10.3166,10.2975,10.307,189600.0
2014-11-19 11:20:00,10.83,10.83,10.82,10.82,105600.0,10.3166,10.3166,10.307,10.307,105600.0
2014-11-19 11:30:00,10.83,10.85,10.83,10.84,196800.0,10.3166,10.3356,10.3166,10.3261,196800.0
2014-11-19 11:40:00,10.85,10.87,10.85,10.86,468000.0,10.3356,10.3547,10.3356,10.3452,468000.0
2014-11-19 11:50:00,10.87,10.87,10.85,10.85,422400.0,10.3547,10.3547,10.3356,10.3356,422400.0
2014-11-19 12:00:00,10.86,10.88,10.86,10.88,184800.0,10.3452,10.3642,10.3452,10.3642,184800.0
2014-11-19 12:10:00,10.88,10.88,10.87,10.88,196800.0,10.3642,10.3642,10.3547,10.3642,196800.0
2014-11-19 12:20:00,10.88,10.89,10.88,10.88,205200.0,10.3642,10.3737,10.3642,10.3642,205200.0
2014-11-19 12:30:00,10.88,10.88,10.86,10.86,106800.0,10.3642,10.3642,10.3452,10.3452,106800.0
2014-11-19 12:40:00,10.86,10.87,10.86,10.87,45600.0,10.3452,10.3547,10.3452,10.3547,45600.0
2014-11-19 12:50:00,10.87,10.9,10.87,10.9,190800.0,10.3547,10.3833,10.3547,10.3833,190800.0
2014-11-19 13:00:00,10.9,10.9,10.88,10.88,154800.0,10.3833,10.3833,10.3642,10.3642,154800.0
2014-11-19 13:10:00,10.89,10.89,10.88,10.89,27600.0,10.3737,10.3737,10.3642,10.3737,27600.0
2014-11-19 13:20:00,10.89,10.91,10.89,10.89,33600.0,10.3737,10.3928,10.3737,10.3737,33600.0
2014-11-19 13:30:00,10.89,10.9,10.89,10.9,93600.0,10.3737,10.3833,10.3737,10.3833,93600.0
2014-11-19 13:40:00,10.89,10.9,10.89,10.89,126000.0,10.3737,10.3833,10.3737,10.3737,126000.0
2014-11-19 13:50:00,10.89,10.91,10.89,10.89,141600.0,10.3737,10.3928,10.3737,10.3737,141600.0
2014-11-19 14:00:00,10.89,10.97,10.88,10.94,1219200.0,10.3737,10.4499,10.3642,10.4214,1219200.0
2014-11-19 14:10:00,10.93,10.95,10.92,10.94,244800.0,10.4118,10.4309,10.4023,10.4214,244800.0
2014-11-19 14:20:00,10.93,10.93,10.85,10.88,1016400.0,10.4118,10.4118,10.3356,10.3642,1016400.0
2014-11-19 14:30:00,10.87,10.9,10.85,10.87,624000.0,10.3547,10.3833,10.3356,10.3547,624000.0
2014-11-19 14:40:00,10.87,10.87,10.83,10.85,378000.0,10.3547,10.3547,10.3166,10.3356,378000.0
2014-11-19 14:50:00,10.84,10.89,10.84,10.88,237600.0,10.3261,10.3737,10.3261,10.3642,237600.0
2014-11-19 15:00:00,10.87,10.88,10.86,10.87,45600.0,10.3547,10.3642,10.3452,10.3547,45600.0
2014-11-19 15:10:00,10.86,10.91,10.86,10.91,442800.0,10.3452,10.3928,10.3452,10.3928,442800.0
2014-11-19 15:20:00,10.91,10.93,10.9,10.9,180000.0,10.3928,10.4118,10.3833,10.3833,180000.0
2014-11-19 15:30:00,10.9,10.92,10.9,10.9,259200.0,10.3833,10.4023,10.3833,10.3833,259200.0
2014-11-19 15:40:00,10.89,10.91,10.87,10.9,188400.0,10.3737,10.3928,10.3547,10.3833,188400.0
2014-11-19 15:50:00,10.91,10.93,10.9,10.91,448800.0,10.3928,10.4118,10.3833,10.3928,448800.0
2014-11-20 09:30:00,10.76,10.81,10.75,10.8,669600.0,10.2499,10.2975,10.2404,10.288,669600.0
2014-11-20 09:40:00,10.8,10.84,10.8,10.84,411600.0,10.288,10.3261,10.288,10.3261,411600.0
2014-11-20 09:50:00,10.83,10.87,10.83,10.85,434400.0,10.3166,10.3547,10.3166,10.3356,434400.0
2014-11-20 10:00:00,10.86,10.91,10.86,10.89,627600.0,10.3452,10.3928,10.3452,10.3737,627600.0
2014-11-20 10:10:00,10.9,10.9,10.86,10.87,408000.0,10.3833,10.3833,10.3452,10.3547,408000.0
2014-11-20 10:20:00,10.87,10.92,10.87,10.9,150000.0,10.3547,10.4023,10.3547,10.3833,150000.0
2014-11-20 10:30:00,10.91,10.95,10.9,10.94,528000.0,10.3928,10.4309,10.3833,10.4214,528000.0
2014-11-20 10:40:00,10.94,10.97,10.94,10.95,199200.0,10.4214,10.4499,10.4214,10.4309,199200.0
2014-11-20 10:50:00,10.95,10.95,10.94,10.95,146400.0,10.4309,10.4309,10.4214,10.4309,146400.0
2014-11-20 11:00:00,10.95,10.97,10.95,10.96,178800.0,10.4309,10.4499,10.4309,10.4404,178800.0
2014-11-20 11:10:00,10.96,10.99,10.96,10.98,325200.0,10.4404,10.469,10.4404,10.4595,325200.0
2014-11-20 11:20:00,10.97,10.99,10.97,10.99,225600.0,10.4499,10.469,10.4499,10.469,225600.0
2014-11-20 11:30:00,10.99,10.99,10.98,10.98,242400.0,10.469,10.469,10.4595,10.4595,242400.0
2014-11-20 11:40:00,10.97,10.99,10.97,10.99,166800.0,10.4499,10.469,10.4499,10.469,166800.0
2014-11-20 11:50:00,10.98,10.98,10.96,10.97,99600.0,10.4595,10.4595,10.4404,10.4499,99600.0
2014-11-20 12:00:00,10.97,10.97,10.95,10.95,189600.0,10.4499,10.4499,10.4309,10.4309,189600.0
2014-11-20 12:10:00,10.96,10.98,10.96,10.98,102000.0,10.4404,10.4595,10.4404,10.4595,102000.0
2014-11-20 12:20:00,10.97,10.97,10.97,10.97,109200.0,10.4499,10.4499,10.4499,10.4499,109200.0
2014-11-20 12:30:00,10.97,10.99,10.97,10.98,110400.0,10.4499,10.469,10.4499,10.4595,110400.0
2014-11-20 12:40:00,10.98,10.98,10.95,10.96,192000.0,10.4595,10.4595,10.4309,10.4404,192000.0
2014-11-20 12:50:00,10.96,10.96,10.95,10.96,399600.0,10.4404,10.4404,10.4309,10.4404,399600.0
2014-11-20 13:00:00,10.95,10.97,10.95,10.95,135600.0,10.4309,10.4499,10.4309,10.4309,135600.0
2014-11-20 13:10:00,10.95,10.96,10.93,10.94,169200.0,10.4309,10.4404,10.4118,10.4214,169200.0
2014-11-20 13:20:00,10.95,10.95,10.94,10.95,30000.0,10.4309,10.4309,10.4214,10.4309,30000.0
2014-11-20 13:30:00,10.96,10.97,10.96,10.96,140400.0,10.4404,10.4499,10.4404,10.4404,140400.0
2014-11-20 13:40:00,10.96,10.96,10.96,10.96,63600.0,10.4404,10.4404,10.4404,10.4404,63600.0
2014-11-20 13:50:00,10.95,10.96,10.95,10.96,135600.0,10.4309,10.4404,10.4309,10.4404,135600.0
2014-11-20 14:00:00,10.96,10.97,10.96,10.97,158400.0,10.4404,10.4499,10.4404,10.4499,158400.0
2014-11-20 14:10:00,10.97,10.98,10.97,10.98,241200.0,10.4499,10.4595,10.4499,10.4595,241200.0
2014-11-20 14:20:00,10.98,10.98,10.98,10.98,70800.0,10.4595,10.4595,10.4595,10.4595,70800.0
2014-11-20 14:30:00,10.98,10.98,10.95,10.96,104400.0,10.4595,10.4595,10.4309,10.4404,104400.0
2014-11-20 14:40:00,10.95,10.96,10.95,10.96,195600.0,10.4309,10.4404,10.4309,10.4404,195600.0
2014-11-20 14:50:00,10.96,10.96,10.94,10.94,126000.0,10.4404,10.4404,10.4214,10.4214,126000.0
2014-11-20 15:00:00,10.93,10.94,10.92,10.94,285600.0,10.4118,10.4214,10.4023,10.4214,285600.0
2014-11-20 15:10:00,10.94,10.94,10.92,10.93,146400.0,10.4214,10.4214,10.4023,10.4118,146400.0
2014-11-20 15:20:00,10.93,10.95,10.92,10.95,373200.0,10.4118,10.4309,10.4023,10.4309,373200.0
2014-11-20 15:30:00,10.95,10.97,10.95,10.97,319200.0,10.4309,10.4499,10.4309,10.4499,319200.0
2014-11-20 15:40:00,10.97,10.98,10.96,10.96,320400.0,10.4499,10.4595,10.4404,10.4404,320400.0
2014-11-20 15:50:00,10.96,10.98,10.95,10.98,543600.0,10.4404,10.4595,10.4309,10.4595,543600.0
2014-11-21 09:30:00,11.31,11.32,11.26,11.28,1292400.0,10.7738,10.7833,10.7262,10.7452,1292400.0
2014-11-21 09:40:00,11.28,11.28,11.25,11.26,914400.0,10.7452,10.7452,10.7167,10.7262,914400.0
2014-11-21 09:50:00,11.27,11.28,11.25,11.27,322800.0,10.7357,10.7452,10.7167,10.7357,322800.0
2014-11-21 10:00:00,11.27,11.27,11.23,11.23,609600.0,10.7357,10.7357,10.6976,10.6976,609600.0
2014-11-21 10:10:00,11.23,11.26,11.22,11.23,622800.0,10.6976,10.7262,10.6881,10.6976,622800.0
2014-11-21 10:20:00,11.23,11.25,11.22,11.24,444000.0,10.6976,10.7167,10.6881,10.7071,444000.0
2014-11-21 10:30:00,11.24,11.24,11.22,11.23,301200.0,10.7071,10.7071,10.6881,10.6976,301200.0
2014-11-21 10:40:00,11.23,11.24,11.21,11.21,344400.0,10.6976,10.7071,10.6786,10.6786,344400.0
2014-11-21 10:50:00,11.21,11.22,11.2,11.21,776400.0,10.6786,10.6881,10.669,10.6786,776400.0
2014-11-21 11:00:00,11.21,11.21,11.17,11.19,586800.0,10.6786,10.6786,10.6405,10.6595,586800.0
2014-11-21 11:10:00,11.19,11.21,11.19,11.2,396000.0,10.6595,10.6786,10.6595,10.669,396000.0
2014-11-21 11:20:00,11.2,11.21,11.19,11.19,525600.0,10.669,10.6786,10.6595,10.6595,525600.0
2014-11-21 11:30:00,11.19,11.2,11.16,11.17,1012800.0,10.6595,10.669,10.6309,10.6405,1012800.0
2014-11-21 11:40:00,11.17,11.18,11.16,11.17,130800.0,10.6405,10.65,10.6309,10.6405,130800.0
2014-11-21 11:50:00,11.17,11.18,11.16,11.17,350400.0,10.6405,10.65,10.6309,10.6405,350400.0
2014-11-21 12:00:00,11.17,11.18,11.16,11.16,178800.0,10.6405,10.65,10.6309,10.6309,178800.0
2014-11-21 12:10:00,11.17,11.17,11.13,11.13,531600.0,10.6405,10.6405,10.6024,10.6024,531600.0
2014-11-21 12:20:00,11.14,11.15,11.12,11.12,716400.0,10.6119,10.6214,10.5928,10.5928,716400.0
2014-11-21 12:30:00,11.12,11.15,11.12,11.14,586800.0,10.5928,10.6214,10.5928,10.6119,586800.0
2014-11-21 12:40:00,11.15,11.15,11.13,11.13,121200.0,10.6214,10.6214,10.6024,10.6024,121200.0
2014-11-21 12:50:00,11.13,11.14,11.11,11.12,810000.0,10.6024,10.6119,10.5833,10.5928,810000.0
2014-11-21 13:00:00,11.12,11.12,11.09,11.11,540000.0,10.5928,10.5928,10.5642,10.5833,540000.0
2014-11-21 13:10:00,11.11,11.11,11.08,11.08,159600.0,10.5833,10.5833,10.5547,10.5547,159600.0
2014-11-21 13:20:00,11.08,11.1,11.06,11.07,373200.0,10.5547,10.5738,10.5357,10.5452,373200.0
2014-11-21 13:30:00,11.06,11.08,11.04,11.07,745200.0,10.5357,10.5547,10.5166,10.5452,745200.0
2014-11-21 13:40:00,11.08,11.1,11.07,11.1,208800.0,10.5547,10.5738,10.5452,10.5738,208800.0
2014-11-21 13:50:00,11.1,11.13,11.09,11.11,316800.0,10.5738,10.6024,10.5642,10.5833,316800.0
2014-11-21 14:00:00,11.11,11.13,11.11,11.12,289200.0,10.5833,10.6024,10.5833,10.5928,289200.0
2014-11-21 14:10:00,11.13,11.13,11.11,11.11,158400.0,10.6024,10.6024,10.5833,10.5833,158400.0
2014-11-21 14:20:00,11.1,11.1,11.08,11.08,271200.0,10.5738,10.5738,10.5547,10.5547,271200.0
2014-11-21 14:30:00,11.08,11.09,11.06,11.06,283200.0,10.5547,10.5642,10.5357,10.5357,283200.0
2014-11-21 14:40:00,11.07,11.12,11.07,11.11,159600.0,10.5452,10.5928,10.5452,10.5833,159600.0
2014-11-21 14:50:00,11.11,11.12,11.1,11.11,135600.0,10.5833,10.5928,10.5738,10.5833,135600.0
2014-11-21 15:00:00,11.11,11.13,11.11,11.11,632400.0,10.5833,10.6024,10.5833,10.5833,632400.0
2014-11-21 15:10:00,11.12,11.14,11.12,11.13,145200.0,10.5928,10.6119,10.5928,10.6024,145200.0
2014-11-21 15:20:00,11.13,11.14,11.12,11.14,104400.0,10.6024,10.6119,10.5928,10.6119,104400.0
2014-11-21 15:30:00,11.15,11.17,11.14,11.15,337200.0,10.6214,10.6405,10.6119,10.6214,337200.0
2014-11-21 15:40:00,11.15,11.15,11.13,11.13,332400.0,10.6214,10.6214,10.6024,10.6024,332400.0
2014-11-21 15:50:00,11.13,11.15,11.12,11.15,867600.0,10.6024,10.6214,10.5928,10.6214,867600.0
2014-11-24 09:30:00,11.23,11.27,11.22,11.25,1234800.0,10.6976,10.7357,10.6881,10.7167,1234800.0
2014-11-24 09:40:00,11.25,11.26,11.21,11.21,382800.0,10.7167,10.7262,10.6786,10.6786,382800.0
2014-11-24 09:50:00,11.22,11.23,11.2,11.21,471600.0,10.6881,10.6976,10.669,10.6786,471600.0
2014-11-24 10:00:00,11.21,11.23,11.2,11.22,298800.0,10.6786,10.6976,10.669,10.6881,298800.0
2014-11-24 10:10:00,11.22,11.24,11.22,11.24,320400.0,10.6881,10.7071,10.6881,10.7071,320400.0
2014-11-24 10:20:00,11.24,11.24,11.24,11.24,198000.0,10.7071,10.7071,10.7071,10.7071,198000.0
2014-11-24 10:30:00,11.24,11.24,11.23,11.23,84000.0,10.7071,10.7071,10.6976,10.6976,84000.0
2014-11-24 10:40:00,11.25,11.26,11.23,11.24,236400.0,10.7167,10.7262,10.6976,10.7071,236400.0
2014-11-24 10:50:00,11.24,11.24,11.23,11.23,97200.0,10.7071,10.7071,10.6976,10.6976,97200.0
2014-11-24 11:00:00,11.24,11.24,11.21,11.22,109200.0,10.7071,10.7071,10.6786,10.6881,109200.0
2014-11-24 11:10:00,11.22,11.23,11.21,11.21,140400.0,10.6881,10.6976,10.6786,10.6786,140400.0
2014-11-24 11:20:00,11.2,11.21,11.2,11.2,205200.0,10.669,10.6786,10.669,10.669,205200.0
2014-11-24 11:30:00,11.21,11.22,11.2,11.21,165600.0,10.6786,10.6881,10.669,10.6786,165600.0
2014-11-24 11:40:00,11.21,11.22,11.21,11.21,111600.0,10.6786,10.6881,10.6786,10.6786,111600.0
2014-11-24 11:50:00,11.2,11.22,11.2,11.22,64800.0,10.669,10.6881,10.669,10.6881,64800.0
2014-11-24 12:00:00,11.21,11.24,11.21,11.23,97200.0,10.6786,10.7071,10.6786,10.6976,97200.0
2014-11-24 12:10:00,11.23,11.23,11.22,11.22,109200.0,10.6976,10.6976,10.6881,10.6881,109200.0
2014-11-24 12:20:00,11.22,11.23,11.22,11.23,114000.0,10.6881,10.6976,10.6881,10.6976,114000.0
2014-11-24 12:30:00,11.22,11.22,11.21,11.21,54000.0,10.6881,10.6881,10.6786,10.6786,54000.0
2014-11-24 12:40:00,11.21,11.22,11.21,11.22,46800.0,10.6786,10.6881,10.6786,10.6881,46800.0
2014-11-24 12:50:00,11.22,11.22,11.19,11.21,142800.0,10.6881,10.6881,10.6595,10.6786,142800.0
2014-11-24 13:00:00,11.2,11.21,11.2,11.2,73200.0,10.669,10.6786,10.669,10.669,73200.0
2014-11-24 13:10:00,11.2,11.22,11.2,11.21,54000.0,10.669,10.6881,10.669,10.6786,54000.0
2014-11-24 13:20:00,11.22,11.22,11.21,11.22,104400.0,10.6881,10.6881,10.6786,10.6881,104400.0
2014-11-24 13:30:00,11.22,11.22,11.21,11.21,18000.0,10.6881,10.6881,10.6786,10.6786,18000.0
2014-11-24 13:40:00,11.21,11.21,11.2,11.21,84000.0,10.6786,10.6786,10.669,10.6786,84000.0
2014-11-24 13:50:00,11.21,11.22,11.21,11.21,82800.0,10.6786,10.6881,10.6786,10.6786,82800.0
2014-11-24 14:00:00,11.22,11.24,11.21,11.24,134400.0,10.6881,10.7071,10.6786,10.7071,134400.0
2014-11-24 14:10:00,11.24,11.24,11.23,11.24,67200.0,10.7071,10.7071,10.6976,10.7071,67200.0
2014-11-24 14:20:00,11.24,11.24,11.23,11.24,133200.0,10.7071,10.7071,10.6976,10.7071,133200.0
2014-11-24 14:30:00,11.24,11.24,11.23,11.24,93600.0,10.7071,10.7071,10.6976,10.7071,93600.0
2014-11-24 14:40:00,11.24,11.25,11.23,11.24,151200.0,10.7071,10.7167,10.6976,10.7071,151200.0
2014-11-24 14:50:00,11.24,11.24,11.21,11.22,237600.0,10.7071,10.7071,10.6786,10.6881,237600.0
2014-11-24 15:00:00,11.22,11.22,11.2,11.22,142800.0,10.6881,10.6881,10.669,10.6881,142800.0
2014-11-24 15:10:00,11.22,11.22,11.2,11.2,170400.0,10.6881,10.6881,10.669,10.669,170400.0
2014-11-24 15:20:00,11.21,11.22,11.2,11.22,94800.0,10.6786,10.6881,10.669,10.6881,94800.0
2014-11-24 15:30:00,11.22,11.24,11.22,11.23,105600.0,10.6881,10.7071,10.6881,10.6976,105600.0
2014-11-24 15:40:00,11.24,11.24,11.23,11.24,158400.0,10.7071,10.7071,10.6976,10.7071,158400.0
2014-11-24 15:50:00,11.24,11.25,11.24,11.25,814800.0,10.7071,10.7167,10.7071,10.7167,814800.0
2014-11-25 09:30:00,11.29,11.33,11.28,11.31,879600.0,10.7548,10.7929,10.7452,10.7738,879600.0
2014-11-25 09:40:00,11.3,11.3,11.27,11.28,747600.0,10.7643,10.7643,10.7357,10.7452,747600.0
2014-11-25 09:50:00,11.28,11.28,11.26,11.28,468000.0,10.7452,10.7452,10.7262,10.7452,468000.0
2014-11-25 10:00:00,11.28,11.28,11.21,11.23,919200.0,10.7452,10.7452,10.6786,10.6976,919200.0
2014-11-25 10:10:00,11.23,11.25,11.22,11.22,324000.0,10.6976,10.7167,10.6881,10.6881,324000.0
2014-11-25 10:20:00,11.22,11.26,11.22,11.26,129600.0,10.6881,10.7262,10.6881,10.7262,129600.0
2014-11-25 10:30:00,11.26,11.26,11.23,11.23,184800.0,10.7262,10.7262,10.6976,10.6976,184800.0
2014-11-25 10:40:00,11.23,11.25,11.22,11.23,146400.0,10.6976,10.7167,10.6881,10.6976,146400.0
2014-11-25 10:50:00,11.22,11.24,11.2,11.21,220800.0,10.6881,10.7071,10.669,10.6786,220800.0
2014-11-25 11:00:00,11.21,11.22,11.19,11.19,213600.0,10.6786,10.6881,10.6595,10.6595,213600.0
2014-11-25 11:10:00,11.19,11.2,11.17,11.19,498000.0,10.6595,10.669,10.6405,10.6595,498000.0
2014-11-25 11:20:00,11.19,11.2,11.18,11.19,2656800.0,10.6595,10.669,10.65,10.6595,2656800.0
2014-11-25 11:30:00,11.19,11.23,11.19,11.22,616800.0,10.6595,10.6976,10.6595,10.6881,616800.0
2014-11-25 11:40:00,11.22,11.24,11.22,11.23,186000.0,10.6881,10.7071,10.6881,10.6976,186000.0
2014-11-25 11:50:00,11.23,11.23,11.22,11.23,87600.0,10.6976,10.6976,10.6881,10.6976,87600.0
2014-11-25 12:00:00,11.23,11.25,11.23,11.23,164400.0,10.6976,10.7167,10.6976,10.6976,164400.0
2014-11-25 12:10:00,11.24,11.24,11.22,11.23,64800.0,10.7071,10.7071,10.6881,10.6976,64800.0
2014-11-25 12:20:00,11.22,11.24,11.22,11.23,69600.0,10.6881,10.7071,10.6881,10.6976,69600.0
2014-11-25 12:30:00,11.24,11.25,11.23,11.24,111600.0,10.7071,10.7167,10.6976,10.7071,111600.0
2014-11-25 12:40:00,11.25,11.29,11.25,11.28,277200.0,10.7167,10.7548,10.7167,10.7452,277200.0
2014-11-25 12:50:00,11.28,11.28,11.26,11.27,103200.0,10.7452,10.7452,10.7262,10.7357,103200.0
2014-11-25 13:00:00,11.27,11.27,11.25,11.26,159600.0,10.7357,10.7357,10.7167,10.7262,159600.0
2014-11-25 13:10:00,11.26,11.27,11.26,11.26,70800.0,10.7262,10.7357,10.7262,10.7262,70800.0
2014-11-25 13:20:00,11.26,11.28,11.26,11.28,153600.0,10.7262,10.7452,10.7262,10.7452,153600.0
2014-11-25 13:30:00,11.28,11.28,11.27,11.28,103200.0,10.7452,10.7452,10.7357,10.7452,103200.0
2014-11-25 13:40:00,11.27,11.28,11.26,11.28,141600.0,10.7357,10.7452,10.7262,10.7452,141600.0
2014-11-25 13:50:00,11.28,11.28,11.27,11.28,162000.0,10.7452,10.7452,10.7357,10.7452,162000.0
2014-11-25 14:00:00,11.28,11.28,11.26,11.26,266400.0,10.7452,10.7452,10.7262,10.7262,266400.0
2014-11-25 14:10:00,11.26,11.27,11.26,11.26,109200.0,10.7262,10.7357,10.7262,10.7262,109200.0
2014-11-25 14:20:00,11.26,11.27,11.26,11.26,74400.0,10.7262,10.7357,10.7262,10.7262,74400.0
2014-11-25 14:30:00,11.26,11.27,11.26,11.26,108000.0,10.7262,10.7357,10.7262,10.7262,108000.0
2014-11-25 14:40:00,11.27,11.27,11.24,11.24,129600.0,10.7357,10.7357,10.7071,10.7071,129600.0
2014-11-25 14:50:00,11.24,11.25,11.22,11.24,165600.0,10.7071,10.7167,10.6881,10.7071,165600.0
2014-11-25 15:00:00,11.24,11.27,11.24,11.26,193200.0,10.7071,10.7357,10.7071,10.7262,193200.0
2014-11-25 15:10:00,11.26,11.27,11.26,11.27,579600.0,10.7262,10.7357,10.7262,10.7357,579600.0
2014-11-25 15:20:00,11.27,11.28,11.26,11.27,87600.0,10.7357,10.7452,10.7262,10.7357,87600.0
2014-11-25 15:30:00,11.27,11.27,11.25,11.26,548400.0,10.7357,10.7357,10.7167,10.7262,548400.0
2014-11-25 15:40:00,11.25,11.26,11.24,11.24,554400.0,10.7167,10.7262,10.7071,10.7071,554400.0
2014-11-25 15:50:00,11.24,11.25,11.22,11.23,672000.0,10.7071,10.7167,10.6881,10.6976,672000.0
2014-11-26 09:30:00,11.25,11.27,11.23,11.24,420000.0,10.7167,10.7357,10.6976,10.7071,420000.0
2014-11-26 09:40:00,11.24,11.25,11.21,11.22,736800.0,10.7071,10.7167,10.6786,10.6881,736800.0
2014-11-26 09:50:00,11.22,11.25,11.21,11.24,843600.0,10.6881,10.7167,10.6786,10.7071,843600.0
2014-11-26 10:00:00,11.23,11.26,11.21,11.23,223200.0,10.6976,10.7262,10.6786,10.6976,223200.0
2014-11-26 10:10:00,11.24,11.25,11.23,11.24,110400.0,10.7071,10.7167,10.6976,10.7071,110400.0
2014-11-26 10:20:00,11.24,11.26,11.24,11.25,206400.0,10.7071,10.7262,10.7071,10.7167,206400.0
2014-11-26 10:30:00,11.25,11.26,11.24,11.24,232800.0,10.7167,10.7262,10.7071,10.7071,232800.0
2014-11-26 10:40:00,11.24,11.26,11.24,11.25,224400.0,10.7071,10.7262,10.7071,10.7167,224400.0
2014-11-26 10:50:00,11.25,11.25,11.24,11.24,64800.0,10.7167,10.7167,10.7071,10.7071,64800.0
2014-11-26 11:00:00,11.25,11.26,11.25,11.25,211200.0,10.7167,10.7262,10.7167,10.7167,211200.0
2014-11-26 11:10:00,11.24,11.25,11.23,11.23,193200.0,10.7071,10.7167,10.6976,10.6976,193200.0
2014-11-26 11:20:00,11.24,11.24,11.23,11.24,529200.0,10.7071,10.7071,10.6976,10.7071,529200.0
2014-11-26 11:30:00,11.24,11.25,11.24,11.25,76800.0,10.7071,10.7167,10.7071,10.7167,76800.0
2014-11-26 11:40:00,11.24,11.25,11.24,11.25,182400.0,10.7071,10.7167,10.7071,10.7167,182400.0
2014-11-26 11:50:00,11.25,11.25,11.24,11.25,92400.0,10.7167,10.7167,10.7071,10.7167,92400.0
2014-11-26 12:00:00,11.25,11.27,11.25,11.26,218400.0,10.7167,10.7357,10.7167,10.7262,218400.0
2014-11-26 12:10:00,11.26,11.26,11.25,11.26,157200.0,10.7262,10.7262,10.7167,10.7262,157200.0
2014-11-26 12:20:00,11.26,11.26,11.26,11.26,33600.0,10.7262,10.7262,10.7262,10.7262,33600.0
2014-11-26 12:30:00,11.26,11.26,11.26,11.26,45600.0,10.7262,10.7262,10.7262,10.7262,45600.0
2014-11-26 12:40:00,11.26,11.26,11.26,11.26,28800.0,10.7262,10.7262,10.7262,10.7262,28800.0
2014-11-26 12:50:00,11.26,11.26,11.25,11.25,54000.0,10.7262,10.7262,10.7167,10.7167,54000.0
2014-11-26 13:00:00,11.26,11.26,11.26,11.26,34800.0,10.7262,10.7262,10.7262,10.7262,34800.0
2014-11-26 13:10:00,11.26,11.27,11.26,11.27,84000.0,10.7262,10.7357,10.7262,10.7357,84000.0
2014-11-26 13:20:00,11.27,11.28,11.27,11.27,232800.0,10.7357,10.7452,10.7357,10.7357,232800.0
2014-11-26 13:30:00,11.27,11.27,11.27,11.27,39600.0,10.7357,10.7357,10.7357,10.7357,39600.0
2014-11-26 13:40:00,11.27,11.28,11.27,11.28,70800.0,10.7357,10.7452,10.7357,10.7452,70800.0
2014-11-26 13:50:00,11.28,11.28,11.27,11.27,129600.0,10.7452,10.7452,10.7357,10.7357,129600.0
2014-11-26 14:00:00,11.27,11.28,11.26,11.27,115200.0,10.7357,10.7452,10.7262,10.7357,115200.0
2014-11-26 14:10:00,11.26,11.27,11.26,11.27,8400.0,10.7262,10.7357,10.7262,10.7357,8400.0
2014-11-26 14:20:00,11.27,11.27,11.26,11.27,46800.0,10.7357,10.7357,10.7262,10.7357,46800.0
2014-11-26 14:30:00,11.28,11.28,11.26,11.26,38400.0,10.7452,10.7452,10.7262,10.7262,38400.0
2014-11-26 14:40:00,11.27,11.27,11.27,11.27,37200.0,10.7357,10.7357,10.7357,10.7357,37200.0
2014-11-26 14:50:00,11.27,11.28,11.27,11.27,106800.0,10.7357,10.7452,10.7357,10.7357,106800.0
2014-11-26 15:00:00,11.27,11.27,11.26,11.27,69600.0,10.7357,10.7357,10.7262,10.7357,69600.0
2014-11-26 15:10:00,11.27,11.28,11.27,11.28,28800.0,10.7357,10.7452,10.7357,10.7452,28800.0
2014-11-26 15:20:00,11.28,11.29,11.28,11.28,159600.0,10.7452,10.7548,10.7452,10.7452,159600.0
2014-11-26 15:30:00,11.28,11.29,11.28,11.28,110400.0,10.7452,10.7548,10.7452,10.7452,110400.0
2014-11-26 15:40:00,11.28,11.31,11.28,11.3,572400.0,10.7452,10.7738,10.7452,10.7643,572400.0
2014-11-26 15:50:00,11.3,11.32,11.3,11.31,943200.0,10.7643,10.7833,10.7643,10.7738,943200.0
2014-11-28 09:30:00,11.28,11.28,11.24,11.26,1202400.0,10.7452,10.7452,10.7071,10.7262,1202400.0
2014-11-28 09:40:00,11.26,11.28,11.24,11.28,229200.0,10.7262,10.7452,10.7071,10.7452,229200.0
2014-11-28 09:50:00,11.27,11.3,11.27,11.3,241200.0,10.7357,10.7643,10.7357,10.7643,241200.0
2014-11-28 10:00:00,11.28,11.32,11.28,11.32,200400.0,10.7452,10.7833,10.7452,10.7833,200400.0
2014-11-28 10:10:00,11.32,11.33,11.31,11.32,354000.0,10.7833,10.7929,10.7738,10.7833,354000.0
2014-11-28 10:20:00,11.32,11.32,11.3,11.31,1036800.0,10.7833,10.7833,10.7643,10.7738,1036800.0
2014-11-28 10:30:00,11.31,11.32,11.3,11.32,489600.0,10.7738,10.7833,10.7643,10.7833,489600.0
2014-11-28 10:40:00,11.32,11.33,11.32,11.32,141600.0,10.7833,10.7929,10.7833,10.7833,141600.0
2014-11-28 10:50:00,11.32,11.32,11.3,11.31,310800.0,10.7833,10.7833,10.7643,10.7738,310800.0
2014-11-28 11:00:00,11.3,11.32,11.3,11.32,102000.0,10.7643,10.7833,10.7643,10.7833,102000.0
2014-11-28 11:10:00,11.31,11.33,11.31,11.33,888000.0,10.7738,10.7929,10.7738,10.7929,888000.0
2014-11-28 11:20:00,11.33,11.34,11.32,11.32,126000.0,10.7929,10.8024,10.7833,10.7833,126000.0
2014-11-28 11:30:00,11.33,11.33,11.31,11.33,307200.0,10.7929,10.7929,10.7738,10.7929,307200.0
2014-11-28 11:40:00,11.32,11.32,11.3,11.31,196800.0,10.7833,10.7833,10.7643,10.7738,196800.0
2014-11-28 11:50:00,11.3,11.3,11.29,11.3,451200.0,10.7643,10.7643,10.7548,10.7643,451200.0
2014-11-28 12:00:00,11.29,11.29,11.26,11.26,256800.0,10.7548,10.7548,10.7262,10.7262,256800.0
2014-11-28 12:10:00,11.27,11.28,11.26,11.27,327600.0,10.7357,10.7452,10.7262,10.7357,327600.0
2014-11-28 12:20:00,11.27,11.27,11.24,11.24,154800.0,10.7357,10.7357,10.7071,10.7071,154800.0
2014-11-28 12:30:00,11.24,11.25,11.22,11.22,448800.0,10.7071,10.7167,10.6881,10.6881,448800.0
2014-11-28 12:40:00,11.22,11.22,11.2,11.2,886800.0,10.6881,10.6881,10.669,10.669,886800.0
2014-11-28 12:50:00,11.2,11.25,11.19,11.24,1032000.0,10.669,10.7167,10.6595,10.7071,1032000.0
2014-12-01 09:30:00,11.1,11.12,11.08,11.1,942000.0,10.5738,10.5928,10.5547,10.5738,942000.0
2014-12-01 09:40:00,11.09,11.09,11.01,11.01,867600.0,10.5642,10.5642,10.488,10.488,867600.0
2014-12-01 09:50:00,11.01,11.01,10.95,10.99,1206000.0,10.488,10.488,10.4309,10.469,1206000.0
2014-12-01 10:00:00,10.98,11.03,10.98,11.0,632400.0,10.4595,10.5071,10.4595,10.4785,632400.0
2014-12-01 10:10:00,10.99,11.08,10.99,11.07,1093200.0,10.469,10.5547,10.469,10.5452,1093200.0
2014-12-01 10:20:00,11.07,11.1,11.07,11.07,542400.0,10.5452,10.5738,10.5452,10.5452,542400.0
2014-12-01 10:30:00,11.08,11.08,11.01,11.01,387600.0,10.5547,10.5547,10.488,10.488,387600.0
2014-12-01 10:40:00,11.01,11.01,10.98,10.99,559200.0,10.488,10.488,10.4595,10.469,559200.0
2014-12-01 10:50:00,10.99,10.99,10.93,10.95,1201200.0,10.469,10.469,10.4118,10.4309,1201200.0
2014-12-01 11:00:00,10.95,10.97,10.94,10.96,292800.0,10.4309,10.4499,10.4214,10.4404,292800.0
2014-12-01 11:10:00,10.96,10.99,10.95,10.99,327600.0,10.4404,10.469,10.4309,10.469,327600.0
2014-12-01 11:20:00,11.0,11.03,11.0,11.01,483600.0,10.4785,10.5071,10.4785,10.488,483600.0
2014-12-01 11:30:00,11.02,11.03,11.0,11.0,225600.0,10.4976,10.5071,10.4785,10.4785,225600.0
2014-12-01 11:40:00,10.99,11.02,10.99,11.0,266400.0,10.469,10.4976,10.469,10.4785,266400.0
2014-12-01 11:50:00,10.99,11.0,10.97,10.97,216000.0,10.469,10.4785,10.4499,10.4499,216000.0
2014-12-01 12:00:00,10.98,10.98,10.97,10.97,118800.0,10.4595,10.4595,10.4499,10.4499,118800.0
2014-12-01 12:10:00,10.97,11.01,10.97,11.01,205200.0,10.4499,10.488,10.4499,10.488,205200.0
2014-12-01 12:20:00,11.01,11.01,10.98,10.98,158400.0,10.488,10.488,10.4595,10.4595,158400.0
2014-12-01 12:30:00,10.99,11.01,10.98,10.98,144000.0,10.469,10.488,10.4595,10.4595,144000.0
2014-12-01 12:40:00,10.99,10.99,10.97,10.98,129600.0,10.469,10.469,10.4499,10.4595,129600.0
2014-12-01 12:50:00,10.99,11.06,10.99,11.05,379200.0,10.469,10.5357,10.469,10.5261,379200.0
2014-12-01 13:00:00,11.05,11.07,11.05,11.06,451200.0,10.5261,10.5452,10.5261,10.5357,451200.0
2014-12-01 13:10:00,11.06,11.08,11.05,11.06,244800.0,10.5357,10.5547,10.5261,10.5357,244800.0
2014-12-01 13:20:00,11.07,11.09,11.07,11.07,350400.0,10.5452,10.5642,10.5452,10.5452,350400.0
2014-12-01 13:30:00,11.08,11.09,11.07,11.08,284400.0,10.5547,10.5642,10.5452,10.5547,284400.0
2014-12-01 13:40:00,11.09,11.09,11.06,11.08,463200.0,10.5642,10.5642,10.5357,10.5547,463200.0
2014-12-01 13:50:00,11.08,11.08,11.05,11.06,57600.0,10.5547,10.5547,10.5261,10.5357,57600.0
2014-12-01 14:00:00,11.06,11.06,11.02,11.03,268800.0,10.5357,10.5357,10.4976,10.5071,268800.0
2014-12-01 14:10:00,11.03,11.03,11.0,11.01,412800.0,10.5071,10.5071,10.4785,10.488,412800.0
2014-12-01 14:20:00,11.0,11.01,10.97,10.99,193200.0,10.4785,10.488,10.4499,10.469,193200.0
2014-12-01 14:30:00,10.99,11.03,10.98,11.03,244800.0,10.469,10.5071,10.4595,10.5071,244800.0
2014-12-01 14:40:00,11.02,11.02,11.0,11.01,231600.0,10.4976,10.4976,10.4785,10.488,231600.0
2014-12-01 14:50:00,11.01,11.02,10.99,11.01,138000.0,10.488,10.4976,10.469,10.488,138000.0
2014-12-01 15:00:00,11.01,11.04,11.01,11.03,230400.0,10.488,10.5166,10.488,10.5071,230400.0
2014-12-01 15:10:00,11.04,11.08,11.03,11.07,228000.0,10.5166,10.5547,10.5071,10.5452,228000.0
2014-12-01 15:20:00,11.07,11.08,11.05,11.06,268800.0,10.5452,10.5547,10.5261,10.5357,268800.0
2014-12-01 15:30:00,11.06,11.06,11.01,11.02,357600.0,10.5357,10.5357,10.488,10.4976,357600.0
2014-12-01 15:40:00,11.02,11.03,11.0,11.01,247200.0,10.4976,10.5071,10.4785,10.488,247200.0
2014-12-01 15:50:00,11.0,11.02,10.99,11.0,717600.0,10.4785,10.4976,10.469,10.4785,717600.0
2014-12-02 09:30:00,11.0,11.08,11.0,11.08,684000.0,10.4785,10.5547,10.4785,10.5547,684000.0
2014-12-02 09:40:00,11.06,11.08,11.03,11.05,669600.0,10.5357,10.5547,10.5071,10.5261,669600.0
2014-12-02 09:50:00,11.04,11.09,11.03,11.08,525600.0,10.5166,10.5642,10.5071,10.5547,525600.0
2014-12-02 10:00:00,11.09,11.14,11.08,11.13,637200.0,10.5642,10.6119,10.5547,10.6024,637200.0
2014-12-02 10:10:00,11.13,11.13,11.11,11.13,422400.0,10.6024,10.6024,10.5833,10.6024,422400.0
2014-12-02 10:20:00,11.12,11.13,11.11,11.12,278400.0,10.5928,10.6024,10.5833,10.5928,278400.0
2014-12-02 10:30:00,11.12,11.13,11.09,11.1,394800.0,10.5928,10.6024,10.5642,10.5738,394800.0
2014-12-02 10:40:00,11.1,11.13,11.1,11.12,189600.0,10.5738,10.6024,10.5738,10.5928,189600.0
2014-12-02 10:50:00,11.12,11.16,11.11,11.15,750000.0,10.5928,10.6309,10.5833,10.6214,750000.0
2014-12-02 11:00:00,11.16,11.17,11.15,11.16,398400.0,10.6309,10.6405,10.6214,10.6309,398400.0
2014-12-02 11:10:00,11.16,11.17,11.15,11.16,284400.0,10.6309,10.6405,10.6214,10.6309,284400.0
2014-12-02 11:20:00,11.16,11.17,11.13,11.15,330000.0,10.6309,10.6405,10.6024,10.6214,330000.0
2014-12-02 11:30:00,11.15,11.16,11.13,11.14,230400.0,10.6214,10.6309,10.6024,10.6119,230400.0
2014-12-02 11:40:00,11.14,11.16,11.14,11.14,258000.0,10.6119,10.6309,10.6119,10.6119,258000.0
2014-12-02 11:50:00,11.16,11.17,11.14,11.17,1752000.0,10.6309,10.6405,10.6119,10.6405,1752000.0
2014-12-02 12:00:00,11.16,11.16,11.15,11.15,46800.0,10.6309,10.6309,10.6214,10.6214,46800.0
2014-12-02 12:10:00,11.15,11.15,11.14,11.15,166800.0,10.6214,10.6214,10.6119,10.6214,166800.0
2014-12-02 12:20:00,11.15,11.16,11.15,11.16,73200.0,10.6214,10.6309,10.6214,10.6309,73200.0
2014-12-02 12:30:00,11.15,11.15,11.12,11.13,164400.0,10.6214,10.6214,10.5928,10.6024,164400.0
2014-12-02 12:40:00,11.13,11.14,11.13,11.14,72000.0,10.6024,10.6119,10.6024,10.6119,72000.0
2014-12-02 12:50:00,11.14,11.15,11.13,11.14,154800.0,10.6119,10.6214,10.6024,10.6119,154800.0
2014-12-02 13:00:00,11.14,11.16,11.14,11.15,66000.0,10.6119,10.6309,10.6119,10.6214,66000.0
2014-12-02 13:10:00,11.16,11.16,11.15,11.16,109200.0,10.6309,10.6309,10.6214,10.6309,109200.0
2014-12-02 13:20:00,11.16,11.2,11.14,11.19,358800.0,10.6309,10.669,10.6119,10.6595,358800.0
2014-12-02 13:30:00,11.19,11.19,11.18,11.19,236400.0,10.6595,10.6595,10.65,10.6595,236400.0
2014-12-02 13:40:00,11.18,11.2,11.18,11.19,162000.0,10.65,10.669,10.65,10.6595,162000.0
2014-12-02 13:50:00,11.19,11.19,11.17,11.18,121200.0,10.6595,10.6595,10.6405,10.65,121200.0
2014-12-02 14:00:00,11.18,11.19,11.17,11.18,180000.0,10.65,10.6595,10.6405,10.65,180000.0
2014-12-02 14:10:00,11.18,11.19,11.18,11.18,147600.0,10.65,10.6595,10.65,10.65,147600.0
2014-12-02 14:20:00,11.18,11.2,11.18,11.19,268800.0,10.65,10.669,10.65,10.6595,268800.0
2014-12-02 14:30:00,11.19,11.2,11.18,11.19,266400.0,10.6595,10.669,10.65,10.6595,266400.0
2014-12-02 14:40:00,11.2,11.24,11.19,11.24,516000.0,10.669,10.7071,10.6595,10.7071,516000.0
2014-12-02 14:50:00,11.24,11.25,11.23,11.24,106800.0,10.7071,10.7167,10.6976,10.7071,106800.0
2014-12-02 15:00:00,11.24,11.24,11.23,11.24,228000.0,10.7071,10.7071,10.6976,10.7071,228000.0
2014-12-02 15:10:00,11.24,11.24,11.22,11.23,301200.0,10.7071,10.7071,10.6881,10.6976,301200.0
2014-12-02 15:20:00,11.22,11.22,11.2,11.21,318000.0,10.6881,10.6881,10.669,10.6786,318000.0
2014-12-02 15:30:00,11.21,11.22,11.19,11.2,364800.0,10.6786,10.6881,10.6595,10.669,364800.0
2014-12-02 15:40:00,11.19,11.2,11.18,11.19,279600.0,10.6595,10.669,10.65,10.6595,279600.0
2014-12-02 15:50:00,11.19,11.21,11.18,11.21,614400.0,10.6595,10.6786,10.65,10.6786,614400.0
2014-12-03 09:30:00,11.24,11.27,11.21,11.26,1003200.0,10.7071,10.7357,10.6786,10.7262,1003200.0
2014-12-03 09:40:00,11.26,11.29,11.26,11.28,555600.0,10.7262,10.7548,10.7262,10.7452,555600.0
2014-12-03 09:50:00,11.27,11.29,11.27,11.27,319200.0,10.7357,10.7548,10.7357,10.7357,319200.0
2014-12-03 10:00:00,11.28,11.28,11.24,11.26,475200.0,10.7452,10.7452,10.7071,10.7262,475200.0
2014-12-03 10:10:00,11.26,11.29,11.26,11.28,554400.0,10.7262,10.7548,10.7262,10.7452,554400.0
2014-12-03 10:20:00,11.27,11.3,11.25,11.28,421200.0,10.7357,10.7643,10.7167,10.7452,421200.0
2014-12-03 10:30:00,11.29,11.31,11.28,11.3,258000.0,10.7548,10.7738,10.7452,10.7643,258000.0
2014-12-03 10:40:00,11.31,11.31,11.29,11.31,195600.0,10.7738,10.7738,10.7548,10.7738,195600.0
2014-12-03 10:50:00,11.31,11.31,11.28,11.3,114000.0,10.7738,10.7738,10.7452,10.7643,114000.0
2014-12-03 11:00:00,11.29,11.31,11.29,11.31,198000.0,10.7548,10.7738,10.7548,10.7738,198000.0
2014-12-03 11:10:00,11.31,11.31,11.27,11.27,313200.0,10.7738,10.7738,10.7357,10.7357,313200.0
2014-12-03 11:20:00,11.28,11.28,11.26,11.28,222000.0,10.7452,10.7452,10.7262,10.7452,222000.0
2014-12-03 11:30:00,11.29,11.29,11.27,11.27,358800.0,10.7548,10.7548,10.7357,10.7357,358800.0
2014-12-03 11:40:00,11.27,11.28,11.26,11.27,66000.0,10.7357,10.7452,10.7262,10.7357,66000.0
2014-12-03 11:50:00,11.27,11.28,11.26,11.27,118800.0,10.7357,10.7452,10.7262,10.7357,118800.0
2014-12-03 12:00:00,11.27,11.28,11.27,11.27,100800.0,10.7357,10.7452,10.7357,10.7357,100800.0
2014-12-03 12:10:00,11.27,11.28,11.27,11.27,64800.0,10.7357,10.7452,10.7357,10.7357,64800.0
2014-12-03 12:20:00,11.27,11.28,11.27,11.27,74400.0,10.7357,10.7452,10.7357,10.7357,74400.0
2014-12-03 12:30:00,11.26,11.27,11.25,11.26,210000.0,10.7262,10.7357,10.7167,10.7262,210000.0
2014-12-03 12:40:00,11.25,11.28,11.25,11.28,84000.0,10.7167,10.7452,10.7167,10.7452,84000.0
2014-12-03 12:50:00,11.28,11.28,11.27,11.28,138000.0,10.7452,10.7452,10.7357,10.7452,138000.0
2014-12-03 13:00:00,11.29,11.3,11.28,11.29,67200.0,10.7548,10.7643,10.7452,10.7548,67200.0
2014-12-03 13:10:00,11.28,11.29,11.28,11.29,110400.0,10.7452,10.7548,10.7452,10.7548,110400.0
2014-12-03 13:20:00,11.29,11.3,11.29,11.29,62400.0,10.7548,10.7643,10.7548,10.7548,62400.0
2014-12-03 13:30:00,11.3,11.3,11.29,11.3,111600.0,10.7643,10.7643,10.7548,10.7643,111600.0
2014-12-03 13:40:00,11.29,11.3,11.28,11.28,57600.0,10.7548,10.7643,10.7452,10.7452,57600.0
2014-12-03 13:50:00,11.28,11.3,11.28,11.3,127200.0,10.7452,10.7643,10.7452,10.7643,127200.0
2014-12-03 14:00:00,11.29,11.31,11.29,11.3,192000.0,10.7548,10.7738,10.7548,10.7643,192000.0
2014-12-03 14:10:00,11.31,11.32,11.3,11.31,228000.0,10.7738,10.7833,10.7643,10.7738,228000.0
2014-12-03 14:20:00,11.31,11.32,11.3,11.31,79200.0,10.7738,10.7833,10.7643,10.7738,79200.0
2014-12-03 14:30:00,11.31,11.31,11.3,11.3,70800.0,10.7738,10.7738,10.7643,10.7643,70800.0
2014-12-03 14:40:00,11.31,11.31,11.3,11.3,93600.0,10.7738,10.7738,10.7643,10.7643,93600.0
2014-12-03 14:50:00,11.29,11.31,11.29,11.31,51600.0,10.7548,10.7738,10.7548,10.7738,51600.0
2014-12-03 15:00:00,11.31,11.31,11.3,11.31,186000.0,10.7738,10.7738,10.7643,10.7738,186000.0
2014-12-03 15:10:00,11.31,11.34,11.31,11.34,328800.0,10.7738,10.8024,10.7738,10.8024,328800.0
2014-12-03 15:20:00,11.34,11.36,11.33,11.36,333600.0,10.8024,10.8214,10.7929,10.8214,333600.0
2014-12-03 15:30:00,11.36,11.38,11.36,11.37,542400.0,10.8214,10.8405,10.8214,10.831,542400.0
2014-12-03 15:40:00,11.37,11.37,11.35,11.35,342000.0,10.831,10.831,10.8119,10.8119,342000.0
2014-12-03 15:50:00,11.35,11.36,11.33,11.34,908400.0,10.8119,10.8214,10.7929,10.8024,908400.0
2014-12-04 09:30:00,11.28,11.3,11.25,11.29,634800.0,10.7452,10.7643,10.7167,10.7548,634800.0
2014-12-04 09:40:00,11.3,11.31,11.28,11.28,324000.0,10.7643,10.7738,10.7452,10.7452,324000.0
2014-12-04 09:50:00,11.28,11.28,11.26,11.27,130800.0,10.7452,10.7452,10.7262,10.7357,130800.0
2014-12-04 10:00:00,11.27,11.29,11.25,11.25,536400.0,10.7357,10.7548,10.7167,10.7167,536400.0
2014-12-04 10:10:00,11.27,11.29,11.27,11.27,118800.0,10.7357,10.7548,10.7357,10.7357,118800.0
2014-12-04 10:20:00,11.27,11.28,11.24,11.24,241200.0,10.7357,10.7452,10.7071,10.7071,241200.0
2014-12-04 10:30:00,11.24,11.24,11.17,11.19,589200.0,10.7071,10.7071,10.6405,10.6595,589200.0
2014-12-04 10:40:00,11.2,11.2,11.14,11.16,297600.0,10.669,10.669,10.6119,10.6309,297600.0
2014-12-04 10:50:00,11.17,11.19,11.16,11.19,220800.0,10.6405,10.6595,10.6309,10.6595,220800.0
2014-12-04 11:00:00,11.18,11.2,11.17,11.19,264000.0,10.65,10.669,10.6405,10.6595,264000.0
2014-12-04 11:10:00,11.19,11.2,11.18,11.19,168000.0,10.6595,10.669,10.65,10.6595,168000.0
2014-12-04 11:20:00,11.19,11.2,11.17,11.17,184800.0,10.6595,10.669,10.6405,10.6405,184800.0
2014-12-04 11:30:00,11.17,11.21,11.15,11.2,249600.0,10.6405,10.6786,10.6214,10.669,249600.0
2014-12-04 11:40:00,11.2,11.24,11.2,11.23,288000.0,10.669,10.7071,10.669,10.6976,288000.0
2014-12-04 11:50:00,11.24,11.26,11.23,11.25,206400.0,10.7071,10.7262,10.6976,10.7167,206400.0
2014-12-04 12:00:00,11.26,11.29,11.25,11.29,427200.0,10.7262,10.7548,10.7167,10.7548,427200.0
2014-12-04 12:10:00,11.29,11.3,11.28,11.29,236400.0,10.7548,10.7643,10.7452,10.7548,236400.0
2014-12-04 12:20:00,11.29,11.3,11.29,11.29,148800.0,10.7548,10.7643,10.7548,10.7548,148800.0
2014-12-04 12:30:00,11.3,11.4,11.29,11.34,2094000.0,10.7643,10.8596,10.7548,10.8024,2094000.0
2014-12-04 12:40:00,11.35,11.36,11.33,11.34,258000.0,10.8119,10.8214,10.7929,10.8024,258000.0
2014-12-04 12:50:00,11.33,11.34,11.31,11.32,237600.0,10.7929,10.8024,10.7738,10.7833,237600.0
2014-12-04 13:00:00,11.33,11.35,11.32,11.34,142800.0,10.7929,10.8119,10.7833,10.8024,142800.0
2014-12-04 13:10:00,11.33,11.34,11.32,11.33,117600.0,10.7929,10.8024,10.7833,10.7929,117600.0
2014-12-04 13:20:00,11.33,11.34,11.33,11.34,124800.0,10.7929,10.8024,10.7929,10.8024,124800.0
2014-12-04 13:30:00,11.34,11.34,11.32,11.32,328800.0,10.8024,10.8024,10.7833,10.7833,328800.0
2014-12-04 13:40:00,11.33,11.35,11.33,11.33,122400.0,10.7929,10.8119,10.7929,10.7929,122400.0
2014-12-04 13:50:00,11.34,11.35,11.34,11.34,243600.0,10.8024,10.8119,10.8024,10.8024,243600.0
2014-12-04 14:00:00,11.34,11.34,11.33,11.34,74400.0,10.8024,10.8024,10.7929,10.8024,74400.0
2014-12-04 14:10:00,11.34,11.35,11.34,11.34,148800.0,10.8024,10.8119,10.8024,10.8024,148800.0
2014-12-04 14:20:00,11.34,11.34,11.33,11.33,43200.0,10.8024,10.8024,10.7929,10.7929,43200.0
2014-12-04 14:30:00,11.33,11.33,11.3,11.3,303600.0,10.7929,10.7929,10.7643,10.7643,303600.0
2014-12-04 14:40:00,11.3,11.3,11.3,11.3,24000.0,10.7643,10.7643,10.7643,10.7643,24000.0
2014-12-04 14:50:00,11.29,11.3,11.28,11.3,189600.0,10.7548,10.7643,10.7452,10.7643,189600.0
2014-12-04 15:00:00,11.3,11.31,11.29,11.3,114000.0,10.7643,10.7738,10.7548,10.7643,114000.0
2014-12-04 15:10:00,11.3,11.3,11.27,11.27,60000.0,10.7643,10.7643,10.7357,10.7357,60000.0
2014-12-04 15:20:00,11.27,11.27,11.21,11.23,553200.0,10.7357,10.7357,10.6786,10.6976,553200.0
2014-12-04 15:30:00,11.22,11.26,11.21,11.25,402000.0,10.6881,10.7262,10.6786,10.7167,402000.0
2014-12-04 15:40:00,11.25,11.28,11.25,11.26,286800.0,10.7167,10.7452,10.7167,10.7262,286800.0
2014-12-04 15:50:00,11.27,11.3,11.27,11.3,753600.0,10.7357,10.7643,10.7357,10.7643,753600.0
2014-12-05 09:30:00,11.34,11.38,11.31,11.35,1015200.0,10.8024,10.8405,10.7738,10.8119,1015200.0
2014-12-05 09:40:00,11.35,11.35,11.3,11.35,703200.0,10.8119,10.8119,10.7643,10.8119,703200.0
2014-12-05 09:50:00,11.35,11.37,11.34,11.36,258000.0,10.8119,10.831,10.8024,10.8214,258000.0
2014-12-05 10:00:00,11.36,11.36,11.32,11.33,294000.0,10.8214,10.8214,10.7833,10.7929,294000.0
2014-12-05 10:10:00,11.33,11.39,11.33,11.39,506400.0,10.7929,10.85,10.7929,10.85,506400.0
2014-12-05 10:20:00,11.39,11.39,11.35,11.36,309600.0,10.85,10.85,10.8119,10.8214,309600.0
2014-12-05 10:30:00,11.36,11.38,11.36,11.36,74400.0,10.8214,10.8405,10.8214,10.8214,74400.0
2014-12-05 10:40:00,11.36,11.37,11.35,11.35,127200.0,10.8214,10.831,10.8119,10.8119,127200.0
2014-12-05 10:50:00,11.35,11.35,11.33,11.34,248400.0,10.8119,10.8119,10.7929,10.8024,248400.0
2014-12-05 11:00:00,11.34,11.36,11.34,11.35,76800.0,10.8024,10.8214,10.8024,10.8119,76800.0
2014-12-05 11:10:00,11.35,11.37,11.35,11.36,256800.0,10.8119,10.831,10.8119,10.8214,256800.0
2014-12-05 11:20:00,11.36,11.38,11.36,11.38,362400.0,10.8214,10.8405,10.8214,10.8405,362400.0
2014-12-05 11:30:00,11.38,11.38,11.37,11.38,219600.0,10.8405,10.8405,10.831,10.8405,219600.0
2014-12-05 11:40:00,11.38,11.4,11.38,11.4,217200.0,10.8405,10.8596,10.8405,10.8596,217200.0
2014-12-05 11:50:00,11.4,11.43,11.4,11.41,481200.0,10.8596,10.8881,10.8596,10.8691,481200.0
2014-12-05 12:00:00,11.41,11.41,11.4,11.41,216000.0,10.8691,10.8691,10.8596,10.8691,216000.0
2014-12-05 12:10:00,11.4,11.41,11.39,11.41,93600.0,10.8596,10.8691,10.85,10.8691,93600.0
2014-12-05 12:20:00,11.4,11.41,11.39,11.4,26400.0,10.8596,10.8691,10.85,10.8596,26400.0
2014-12-05 12:30:00,11.41,11.41,11.4,11.41,94800.0,10.8691,10.8691,10.8596,10.8691,94800.0
2014-12-05 12:40:00,11.41,11.42,11.41,11.42,200400.0,10.8691,10.8786,10.8691,10.8786,200400.0
2014-12-05 12:50:00,11.42,11.42,11.4,11.41,139200.0,10.8786,10.8786,10.8596,10.8691,139200.0
2014-12-05 13:00:00,11.41,11.41,11.4,11.41,75600.0,10.8691,10.8691,10.8596,10.8691,75600.0
2014-12-05 13:10:00,11.41,11.41,11.39,11.39,190800.0,10.8691,10.8691,10.85,10.85,190800.0
2014-12-05 13:20:00,11.39,11.39,11.38,11.39,201600.0,10.85,10.85,10.8405,10.85,201600.0
2014-12-05 13:30:00,11.39,11.4,11.39,11.39,73200.0,10.85,10.8596,10.85,10.85,73200.0
2014-12-05 13:40:00,11.39,11.4,11.39,11.39,81600.0,10.85,10.8596,10.85,10.85,81600.0
2014-12-05 13:50:00,11.39,11.4,11.39,11.39,100800.0,10.85,10.8596,10.85,10.85,100800.0
2014-12-05 14:00:00,11.39,11.4,11.39,11.39,103200.0,10.85,10.8596,10.85,10.85,103200.0
2014-12-05 14:10:00,11.39,11.39,11.37,11.37,61200.0,10.85,10.85,10.831,10.831,61200.0
2014-12-05 14:20:00,11.37,11.38,11.37,11.37,133200.0,10.831,10.8405,10.831,10.831,133200.0
2014-12-05 14:30:00,11.38,11.38,11.36,11.36,100800.0,10.8405,10.8405,10.8214,10.8214,100800.0
2014-12-05 14:40:00,11.37,11.37,11.35,11.35,94800.0,10.831,10.831,10.8119,10.8119,94800.0
2014-12-05 14:50:00,11.35,11.36,11.33,11.34,320400.0,10.8119,10.8214,10.7929,10.8024,320400.0
2014-12-05 15:00:00,11.34,11.36,11.33,11.36,283200.0,10.8024,10.8214,10.7929,10.8214,283200.0
2014-12-05 15:10:00,11.35,11.37,11.35,11.37,190800.0,10.8119,10.831,10.8119,10.831,190800.0
2014-12-05 15:20:00,11.36,11.36,11.35,11.35,129600.0,10.8214,10.8214,10.8119,10.8119,129600.0
2014-12-05 15:30:00,11.35,11.35,11.31,11.31,464400.0,10.8119,10.8119,10.7738,10.7738,464400.0
2014-12-05 15:40:00,11.31,11.33,11.28,11.28,631200.0,10.7738,10.7929,10.7452,10.7452,631200.0
2014-12-05 15:50:00,11.29,11.37,11.29,11.35,886800.0,10.7548,10.831,10.7548,10.8119,886800.0
2014-12-08 09:30:00,11.28,11.33,11.25,11.32,678000.0,10.7452,10.7929,10.7167,10.7833,678000.0
2014-12-08 09:40:00,11.32,11.35,11.31,11.34,439200.0,10.7833,10.8119,10.7738,10.8024,439200.0
2014-12-08 09:50:00,11.34,11.34,11.32,11.34,259200.0,10.8024,10.8024,10.7833,10.8024,259200.0
2014-12-08 10:00:00,11.34,11.35,11.33,11.34,150000.0,10.8024,10.8119,10.7929,10.8024,150000.0
2014-12-08 10:10:00,11.34,11.34,11.31,11.34,141600.0,10.8024,10.8024,10.7738,10.8024,141600.0
2014-12-08 10:20:00,11.35,11.37,11.34,11.37,225600.0,10.8119,10.831,10.8024,10.831,225600.0
2014-12-08 10:30:00,11.37,11.37,11.35,11.36,331200.0,10.831,10.831,10.8119,10.8214,331200.0
2014-12-08 10:40:00,11.35,11.36,11.35,11.35,80400.0,10.8119,10.8214,10.8119,10.8119,80400.0
2014-12-08 10:50:00,11.35,11.36,11.35,11.35,104400.0,10.8119,10.8214,10.8119,10.8119,104400.0
2014-12-08 11:00:00,11.35,11.35,11.33,11.34,176400.0,10.8119,10.8119,10.7929,10.8024,176400.0
2014-12-08 11:10:00,11.34,11.35,11.34,11.35,234000.0,10.8024,10.8119,10.8024,10.8119,234000.0
2014-12-08 11:20:00,11.35,11.36,11.33,11.33,58800.0,10.8119,10.8214,10.7929,10.7929,58800.0
2014-12-08 11:30:00,11.33,11.34,11.32,11.32,198000.0,10.7929,10.8024,10.7833,10.7833,198000.0
2014-12-08 11:40:00,11.33,11.34,11.32,11.34,82800.0,10.7929,10.8024,10.7833,10.8024,82800.0
2014-12-08 11:50:00,11.33,11.34,11.32,11.33,211200.0,10.7929,10.8024,10.7833,10.7929,211200.0
2014-12-08 12:00:00,11.33,11.34,11.33,11.33,144000.0,10.7929,10.8024,10.7929,10.7929,144000.0
2014-12-08 12:10:00,11.33,11.33,11.21,11.23,1087200.0,10.7929,10.7929,10.6786,10.6976,1087200.0
2014-12-08 12:20:00,11.23,11.23,11.19,11.21,495600.0,10.6976,10.6976,10.6595,10.6786,495600.0
2014-12-08 12:30:00,11.2,11.22,11.19,11.22,709200.0,10.669,10.6881,10.6595,10.6881,709200.0
2014-12-08 12:40:00,11.22,11.24,11.22,11.24,1329600.0,10.6881,10.7071,10.6881,10.7071,1329600.0
2014-12-08 12:50:00,11.24,11.25,11.19,11.21,436800.0,10.7071,10.7167,10.6595,10.6786,436800.0
2014-12-08 13:00:00,11.21,11.24,11.2,11.22,270000.0,10.6786,10.7071,10.669,10.6881,270000.0
2014-12-08 13:10:00,11.22,11.22,11.18,11.19,265200.0,10.6881,10.6881,10.65,10.6595,265200.0
2014-12-08 13:20:00,11.19,11.19,11.15,11.15,884400.0,10.6595,10.6595,10.6214,10.6214,884400.0
2014-12-08 13:30:00,11.14,11.15,11.08,11.09,676800.0,10.6119,10.6214,10.5547,10.5642,676800.0
2014-12-08 13:40:00,11.08,11.09,11.05,11.08,294000.0,10.5547,10.5642,10.5261,10.5547,294000.0
2014-12-08 13:50:00,11.08,11.1,11.06,11.06,511200.0,10.5547,10.5738,10.5357,10.5357,511200.0
2014-12-08 14:00:00,11.05,11.07,11.02,11.07,439200.0,10.5261,10.5452,10.4976,10.5452,439200.0
2014-12-08 14:10:00,11.04,11.05,11.02,11.05,212400.0,10.5166,10.5261,10.4976,10.5261,212400.0
2014-12-08 14:20:00,11.05,11.09,11.04,11.09,308400.0,10.5261,10.5642,10.5166,10.5642,308400.0
2014-12-08 14:30:00,11.09,11.12,11.09,11.11,289200.0,10.5642,10.5928,10.5642,10.5833,289200.0
2014-12-08 14:40:00,11.12,11.14,11.12,11.14,202800.0,10.5928,10.6119,10.5928,10.6119,202800.0
2014-12-08 14:50:00,11.14,11.17,11.13,11.13,330000.0,10.6119,10.6405,10.6024,10.6024,330000.0
2014-12-08 15:00:00,11.13,11.14,11.1,11.1,373200.0,10.6024,10.6119,10.5738,10.5738,373200.0
2014-12-08 15:10:00,11.11,11.13,11.09,11.09,182400.0,10.5833,10.6024,10.5642,10.5642,182400.0
2014-12-08 15:20:00,11.09,11.15,11.08,11.13,229200.0,10.5642,10.6214,10.5547,10.6024,229200.0
2014-12-08 15:30:00,11.14,11.14,11.1,11.12,150000.0,10.6119,10.6119,10.5738,10.5928,150000.0
2014-12-08 15:40:00,11.11,11.13,11.09,11.09,296400.0,10.5833,10.6024,10.5642,10.5642,296400.0
2014-12-08 15:50:00,11.08,11.14,11.08,11.13,720000.0,10.5547,10.6119,10.5547,10.6024,720000.0
2014-12-09 09:30:00,10.77,10.81,10.72,10.78,3543600.0,10.2594,10.2975,10.2118,10.2689,3543600.0
2014-12-09 09:40:00,10.78,10.84,10.77,10.83,771600.0,10.2689,10.3261,10.2594,10.3166,771600.0
2014-12-09 09:50:00,10.83,10.87,10.8,10.87,1057200.0,10.3166,10.3547,10.288,10.3547,1057200.0
2014-12-09 10:00:00,10.87,10.89,10.82,10.85,927600.0,10.3547,10.3737,10.307,10.3356,927600.0
2014-12-09 10:10:00,10.85,10.85,10.79,10.8,856800.0,10.3356,10.3356,10.2785,10.288,856800.0
2014-12-09 10:20:00,10.8,10.82,10.72,10.74,578400.0,10.288,10.307,10.2118,10.2308,578400.0
2014-12-09 10:30:00,10.74,10.75,10.68,10.75,1524000.0,10.2308,10.2404,10.1737,10.2404,1524000.0
2014-12-09 10:40:00,10.75,10.82,10.75,10.82,538800.0,10.2404,10.307,10.2404,10.307,538800.0
2014-12-09 10:50:00,10.83,10.84,10.8,10.8,398400.0,10.3166,10.3261,10.288,10.288,398400.0
2014-12-09 11:00:00,10.82,10.82,10.78,10.78,369600.0,10.307,10.307,10.2689,10.2689,369600.0
2014-12-09 11:10:00,10.78,10.82,10.78,10.82,206400.0,10.2689,10.307,10.2689,10.307,206400.0
2014-12-09 11:20:00,10.81,10.88,10.81,10.86,556800.0,10.2975,10.3642,10.2975,10.3452,556800.0
2014-12-09 11:30:00,10.87,10.87,10.83,10.84,331200.0,10.3547,10.3547,10.3166,10.3261,331200.0
2014-12-09 11:40:00,10.85,10.85,10.81,10.83,313200.0,10.3356,10.3356,10.2975,10.3166,313200.0
2014-12-09 11:50:00,10.84,10.86,10.83,10.84,120000.0,10.3261,10.3452,10.3166,10.3261,120000.0
2014-12-09 12:00:00,10.84,10.86,10.82,10.86,236400.0,10.3261,10.3452,10.307,10.3452,236400.0
2014-12-09 12:10:00,10.85,10.85,10.81,10.82,169200.0,10.3356,10.3356,10.2975,10.307,169200.0
2014-12-09 12:20:00,10.82,10.87,10.82,10.86,135600.0,10.307,10.3547,10.307,10.3452,135600.0
2014-12-09 12:30:00,10.86,10.93,10.85,10.93,466800.0,10.3452,10.4118,10.3356,10.4118,466800.0
2014-12-09 12:40:00,10.93,10.95,10.92,10.92,470400.0,10.4118,10.4309,10.4023,10.4023,470400.0
2014-12-09 12:50:00,10.93,10.96,10.93,10.96,398400.0,10.4118,10.4404,10.4118,10.4404,398400.0
2014-12-09 13:00:00,10.96,10.99,10.94,10.99,536400.0,10.4404,10.469,10.4214,10.469,536400.0
2014-12-09 13:10:00,10.99,11.03,10.99,11.01,684000.0,10.469,10.5071,10.469,10.488,684000.0
2014-12-09 13:20:00,11.01,11.02,11.0,11.01,380400.0,10.488,10.4976,10.4785,10.488,380400.0
2014-12-09 13:30:00,11.01,11.07,11.01,11.07,486000.0,10.488,10.5452,10.488,10.5452,486000.0
2014-12-09 13:40:00,11.07,11.08,11.03,11.03,333600.0,10.5452,10.5547,10.5071,10.5071,333600.0
2014-12-09 13:50:00,11.02,11.03,11.0,11.02,423600.0,10.4976,10.5071,10.4785,10.4976,423600.0
2014-12-09 14:00:00,11.02,11.06,11.02,11.05,340800.0,10.4976,10.5357,10.4976,10.5261,340800.0
2014-12-09 14:10:00,11.06,11.06,11.01,11.01,231600.0,10.5357,10.5357,10.488,10.488,231600.0
2014-12-09 14:20:00,11.02,11.04,11.02,11.04,133200.0,10.4976,10.5166,10.4976,10.5166,133200.0
2014-12-09 14:30:00,11.04,11.04,10.97,10.99,684000.0,10.5166,10.5166,10.4499,10.469,684000.0
2014-12-09 14:40:00,10.99,11.02,10.97,11.01,219600.0,10.469,10.4976,10.4499,10.488,219600.0
2014-12-09 14:50:00,11.01,11.03,10.99,11.02,133200.0,10.488,10.5071,10.469,10.4976,133200.0
2014-12-09 15:00:00,11.03,11.06,11.03,11.03,216000.0,10.5071,10.5357,10.5071,10.5071,216000.0
2014-12-09 15:10:00,11.04,11.06,11.02,11.04,85200.0,10.5166,10.5357,10.4976,10.5166,85200.0
2014-12-09 15:20:00,11.04,11.06,11.03,11.05,123600.0,10.5166,10.5357,10.5071,10.5261,123600.0
2014-12-09 15:30:00,11.05,11.06,11.03,11.05,208800.0,10.5261,10.5357,10.5071,10.5261,208800.0
2014-12-09 15:40:00,11.05,11.1,11.05,11.1,350400.0,10.5261,10.5738,10.5261,10.5738,350400.0
2014-12-09 15:50:00,11.1,11.12,11.08,11.1,2149200.0,10.5738,10.5928,10.5547,10.5738,2149200.0
2014-12-10 09:30:00,11.01,11.01,10.94,11.0,1310400.0,10.488,10.488,10.4214,10.4785,1310400.0
2014-12-10 09:40:00,10.99,11.02,10.91,10.92,774000.0,10.469,10.4976,10.3928,10.4023,774000.0
2014-12-10 09:50:00,10.91,10.93,10.89,10.93,367200.0,10.3928,10.4118,10.3737,10.4118,367200.0
2014-12-10 10:00:00,10.92,10.93,10.88,10.88,644400.0,10.4023,10.4118,10.3642,10.3642,644400.0
2014-12-10 10:10:00,10.89,10.94,10.86,10.93,334800.0,10.3737,10.4214,10.3452,10.4118,334800.0
2014-12-10 10:20:00,10.93,10.94,10.9,10.9,289200.0,10.4118,10.4214,10.3833,10.3833,289200.0
2014-12-10 10:30:00,10.9,10.9,10.82,10.84,876000.0,10.3833,10.3833,10.307,10.3261,876000.0
2014-12-10 10:40:00,10.83,10.87,10.83,10.85,192000.0,10.3166,10.3547,10.3166,10.3356,192000.0
2014-12-10 10:50:00,10.85,10.93,10.83,10.93,424800.0,10.3356,10.4118,10.3166,10.4118,424800.0
2014-12-10 11:00:00,10.93,10.94,10.9,10.92,271200.0,10.4118,10.4214,10.3833,10.4023,271200.0
2014-12-10 11:10:00,10.91,10.92,10.86,10.86,213600.0,10.3928,10.4023,10.3452,10.3452,213600.0
2014-12-10 11:20:00,10.86,10.9,10.85,10.86,150000.0,10.3452,10.3833,10.3356,10.3452,150000.0
2014-12-10 11:30:00,10.85,10.87,10.83,10.86,391200.0,10.3356,10.3547,10.3166,10.3452,391200.0
2014-12-10 11:40:00,10.85,10.88,10.83,10.88,441600.0,10.3356,10.3642,10.3166,10.3642,441600.0
2014-12-10 11:50:00,10.88,10.92,10.87,10.9,363600.0,10.3642,10.4023,10.3547,10.3833,363600.0
2014-12-10 12:00:00,10.9,10.91,10.86,10.87,204000.0,10.3833,10.3928,10.3452,10.3547,204000.0
2014-12-10 12:10:00,10.86,10.88,10.82,10.83,374400.0,10.3452,10.3642,10.307,10.3166,374400.0
2014-12-10 12:20:00,10.83,10.85,10.82,10.83,297600.0,10.3166,10.3356,10.307,10.3166,297600.0
2014-12-10 12:30:00,10.84,10.85,10.8,10.84,242400.0,10.3261,10.3356,10.288,10.3261,242400.0
2014-12-10 12:40:00,10.84,10.87,10.84,10.85,171600.0,10.3261,10.3547,10.3261,10.3356,171600.0
2014-12-10 12:50:00,10.87,10.89,10.85,10.85,121200.0,10.3547,10.3737,10.3356,10.3356,121200.0
2014-12-10 13:00:00,10.86,10.87,10.85,10.86,172800.0,10.3452,10.3547,10.3356,10.3452,172800.0
2014-12-10 13:10:00,10.86,10.9,10.86,10.88,142800.0,10.3452,10.3833,10.3452,10.3642,142800.0
2014-12-10 13:20:00,10.88,10.88,10.86,10.87,172800.0,10.3642,10.3642,10.3452,10.3547,172800.0
2014-12-10 13:30:00,10.88,10.88,10.82,10.84,357600.0,10.3642,10.3642,10.307,10.3261,357600.0
2014-12-10 13:40:00,10.82,10.83,10.73,10.73,736800.0,10.307,10.3166,10.2213,10.2213,736800.0
2014-12-10 13:50:00,10.73,10.76,10.7,10.7,686400.0,10.2213,10.2499,10.1927,10.1927,686400.0
2014-12-10 14:00:00,10.7,10.74,10.68,10.73,687600.0,10.1927,10.2308,10.1737,10.2213,687600.0
2014-12-10 14:10:00,10.71,10.73,10.69,10.73,378000.0,10.2023,10.2213,10.1832,10.2213,378000.0
2014-12-10 14:20:00,10.72,10.72,10.64,10.66,936000.0,10.2118,10.2118,10.1356,10.1546,936000.0
2014-12-10 14:30:00,10.66,10.66,10.59,10.6,864000.0,10.1546,10.1546,10.088,10.0975,864000.0
2014-12-10 14:40:00,10.6,10.65,10.59,10.63,640800.0,10.0975,10.1451,10.088,10.1261,640800.0
2014-12-10 14:50:00,10.63,10.63,10.55,10.55,512400.0,10.1261,10.1261,10.0498,10.0498,512400.0
2014-12-10 15:00:00,10.56,10.62,10.53,10.61,1227600.0,10.0594,10.1165,10.0308,10.107,1227600.0
2014-12-10 15:10:00,10.61,10.68,10.6,10.67,994800.0,10.107,10.1737,10.0975,10.1642,994800.0
2014-12-10 15:20:00,10.67,10.7,10.65,10.68,487200.0,10.1642,10.1927,10.1451,10.1737,487200.0
2014-12-10 15:30:00,10.68,10.72,10.64,10.66,574800.0,10.1737,10.2118,10.1356,10.1546,574800.0
2014-12-10 15:40:00,10.66,10.67,10.54,10.55,1008000.0,10.1546,10.1642,10.0403,10.0498,1008000.0
2014-12-10 15:50:00,10.55,10.62,10.54,10.57,1482000.0,10.0498,10.1165,10.0403,10.0689,1482000.0
2014-12-11 09:30:00,10.68,10.83,10.68,10.82,1592400.0,10.1737,10.3166,10.1737,10.307,1592400.0
2014-12-11 09:40:00,10.82,10.88,10.82,10.87,811200.0,10.307,10.3642,10.307,10.3547,811200.0
2014-12-11 09:50:00,10.87,10.93,10.87,10.89,643200.0,10.3547,10.4118,10.3547,10.3737,643200.0
2014-12-11 10:00:00,10.89,10.92,10.88,10.92,632400.0,10.3737,10.4023,10.3642,10.4023,632400.0
2014-12-11 10:10:00,10.9,10.93,10.89,10.92,502800.0,10.3833,10.4118,10.3737,10.4023,502800.0
2014-12-11 10:20:00,10.93,10.99,10.91,10.98,976800.0,10.4118,10.469,10.3928,10.4595,976800.0
2014-12-11 10:30:00,10.99,11.02,10.98,11.02,672000.0,10.469,10.4976,10.4595,10.4976,672000.0
2014-12-11 10:40:00,11.02,11.02,10.97,10.98,452400.0,10.4976,10.4976,10.4499,10.4595,452400.0
2014-12-11 10:50:00,10.98,10.99,10.96,10.97,238800.0,10.4595,10.469,10.4404,10.4499,238800.0
2014-12-11 11:00:00,10.96,10.99,10.96,10.96,218400.0,10.4404,10.469,10.4404,10.4404,218400.0
2014-12-11 11:10:00,10.96,11.0,10.96,10.99,96000.0,10.4404,10.4785,10.4404,10.469,96000.0
2014-12-11 11:20:00,11.0,11.03,10.99,10.99,358800.0,10.4785,10.5071,10.469,10.469,358800.0
2014-12-11 11:30:00,10.99,11.01,10.99,11.01,63600.0,10.469,10.488,10.469,10.488,63600.0
2014-12-11 11:40:00,11.02,11.02,10.99,10.99,122400.0,10.4976,10.4976,10.469,10.469,122400.0
2014-12-11 11:50:00,11.0,11.04,11.0,11.03,207600.0,10.4785,10.5166,10.4785,10.5071,207600.0
2014-12-11 12:00:00,11.03,11.03,11.01,11.01,166800.0,10.5071,10.5071,10.488,10.488,166800.0
2014-12-11 12:10:00,11.0,11.01,10.99,11.0,246000.0,10.4785,10.488,10.469,10.4785,246000.0
2014-12-11 12:20:00,11.0,11.01,10.99,11.0,297600.0,10.4785,10.488,10.469,10.4785,297600.0
2014-12-11 12:30:00,11.0,11.0,10.98,10.99,202800.0,10.4785,10.4785,10.4595,10.469,202800.0
2014-12-11 12:40:00,11.0,11.01,10.98,11.01,114000.0,10.4785,10.488,10.4595,10.488,114000.0
2014-12-11 12:50:00,11.01,11.03,11.01,11.02,466800.0,10.488,10.5071,10.488,10.4976,466800.0
2014-12-11 13:00:00,11.01,11.01,10.99,10.99,271200.0,10.488,10.488,10.469,10.469,271200.0
2014-12-11 13:10:00,10.99,10.99,10.95,10.96,201600.0,10.469,10.469,10.4309,10.4404,201600.0
2014-12-11 13:20:00,10.96,10.97,10.94,10.94,285600.0,10.4404,10.4499,10.4214,10.4214,285600.0
2014-12-11 13:30:00,10.95,10.96,10.94,10.95,64800.0,10.4309,10.4404,10.4214,10.4309,64800.0
2014-12-11 13:40:00,10.96,10.97,10.95,10.97,138000.0,10.4404,10.4499,10.4309,10.4499,138000.0
2014-12-11 13:50:00,10.97,10.98,10.9,10.9,314400.0,10.4499,10.4595,10.3833,10.3833,314400.0
2014-12-11 14:00:00,10.9,10.92,10.89,10.91,271200.0,10.3833,10.4023,10.3737,10.3928,271200.0
2014-12-11 14:10:00,10.91,10.91,10.87,10.89,398400.0,10.3928,10.3928,10.3547,10.3737,398400.0
2014-12-11 14:20:00,10.88,10.9,10.83,10.83,320400.0,10.3642,10.3833,10.3166,10.3166,320400.0
2014-12-11 14:30:00,10.83,10.84,10.81,10.84,384000.0,10.3166,10.3261,10.2975,10.3261,384000.0
2014-12-11 14:40:00,10.84,10.86,10.75,10.75,548400.0,10.3261,10.3452,10.2404,10.2404,548400.0
2014-12-11 14:50:00,10.75,10.78,10.71,10.73,529200.0,10.2404,10.2689,10.2023,10.2213,529200.0
2014-12-11 15:00:00,10.73,10.8,10.73,10.78,756000.0,10.2213,10.288,10.2213,10.2689,756000.0
2014-12-11 15:10:00,10.77,10.86,10.77,10.84,690000.0,10.2594,10.3452,10.2594,10.3261,690000.0
2014-12-11 15:20:00,10.84,10.88,10.83,10.86,474000.0,10.3261,10.3642,10.3166,10.3452,474000.0
2014-12-11 15:30:00,10.85,10.88,10.79,10.8,832800.0,10.3356,10.3642,10.2785,10.288,832800.0
2014-12-11 15:40:00,10.81,10.85,10.72,10.72,512400.0,10.2975,10.3356,10.2118,10.2118,512400.0
2014-12-11 15:50:00,10.72,10.73,10.65,10.72,1238400.0,10.2118,10.2213,10.1451,10.2118,1238400.0
2014-12-12 09:30:00,10.49,10.61,10.45,10.58,886800.0,9.9927,10.107,9.9546,10.0784,886800.0
2014-12-12 09:40:00,10.58,10.63,10.56,10.56,388800.0,10.0784,10.1261,10.0594,10.0594,388800.0
2014-12-12 09:50:00,10.56,10.67,10.56,10.65,835200.0,10.0594,10.1642,10.0594,10.1451,835200.0
2014-12-12 10:00:00,10.66,10.66,10.57,10.6,572400.0,10.1546,10.1546,10.0689,10.0975,572400.0
2014-12-12 10:10:00,10.61,10.61,10.51,10.54,570000.0,10.107,10.107,10.0117,10.0403,570000.0
2014-12-12 10:20:00,10.55,10.56,10.52,10.55,302400.0,10.0498,10.0594,10.0213,10.0498,302400.0
2014-12-12 10:30:00,10.55,10.61,10.53,10.53,357600.0,10.0498,10.107,10.0308,10.0308,357600.0
2014-12-12 10:40:00,10.53,10.54,10.49,10.51,466800.0,10.0308,10.0403,9.9927,10.0117,466800.0
2014-12-12 10:50:00,10.5,10.51,10.41,10.41,680400.0,10.0022,10.0117,9.9165,9.9165,680400.0
2014-12-12 11:00:00,10.42,10.46,10.37,10.44,1581600.0,9.926,9.9641,9.8784,9.9451,1581600.0
2014-12-12 11:10:00,10.44,10.46,10.42,10.42,426000.0,9.9451,9.9641,9.926,9.926,426000.0
2014-12-12 11:20:00,10.42,10.45,10.36,10.37,390000.0,9.926,9.9546,9.8689,9.8784,390000.0
2014-12-12 11:30:00,10.37,10.45,10.36,10.45,841200.0,9.8784,9.9546,9.8689,9.9546,841200.0
2014-12-12 11:40:00,10.45,10.47,10.4,10.42,427200.0,9.9546,9.9736,9.907,9.926,427200.0
2014-12-12 11:50:00,10.41,10.43,10.35,10.37,372000.0,9.9165,9.9355,9.8593,9.8784,372000.0
2014-12-12 12:00:00,10.36,10.4,10.36,10.38,225600.0,9.8689,9.907,9.8689,9.8879,225600.0
2014-12-12 12:10:00,10.38,10.42,10.36,10.41,430800.0,9.8879,9.926,9.8689,9.9165,430800.0
2014-12-12 12:20:00,10.4,10.48,10.4,10.48,439200.0,9.907,9.9832,9.907,9.9832,439200.0
2014-12-12 12:30:00,10.48,10.49,10.45,10.47,270000.0,9.9832,9.9927,9.9546,9.9736,270000.0
2014-12-12 12:40:00,10.46,10.49,10.43,10.49,120000.0,9.9641,9.9927,9.9355,9.9927,120000.0
2014-12-12 12:50:00,10.49,10.49,10.43,10.45,118800.0,9.9927,9.9927,9.9355,9.9546,118800.0
2014-12-12 13:00:00,10.44,10.48,10.41,10.48,190800.0,9.9451,9.9832,9.9165,9.9832,190800.0
2014-12-12 13:10:00,10.47,10.54,10.46,10.53,640800.0,9.9736,10.0403,9.9641,10.0308,640800.0
2014-12-12 13:20:00,10.53,10.56,10.52,10.53,146400.0,10.0308,10.0594,10.0213,10.0308,146400.0
2014-12-12 13:30:00,10.54,10.54,10.49,10.51,290400.0,10.0403,10.0403,9.9927,10.0117,290400.0
2014-12-12 13:40:00,10.51,10.52,10.48,10.52,120000.0,10.0117,10.0213,9.9832,10.0213,120000.0
2014-12-12 13:50:00,10.52,10.56,10.52,10.54,105600.0,10.0213,10.0594,10.0213,10.0403,105600.0
2014-12-12 14:00:00,10.53,10.54,10.51,10.53,117600.0,10.0308,10.0403,10.0117,10.0308,117600.0
2014-12-12 14:10:00,10.52,10.52,10.48,10.49,324000.0,10.0213,10.0213,9.9832,9.9927,324000.0
2014-12-12 14:20:00,10.49,10.51,10.45,10.45,259200.0,9.9927,10.0117,9.9546,9.9546,259200.0
2014-12-12 14:30:00,10.45,10.47,10.42,10.43,361200.0,9.9546,9.9736,9.926,9.9355,361200.0
2014-12-12 14:40:00,10.44,10.44,10.41,10.44,118800.0,9.9451,9.9451,9.9165,9.9451,118800.0
2014-12-12 14:50:00,10.44,10.47,10.43,10.47,186000.0,9.9451,9.9736,9.9355,9.9736,186000.0
2014-12-12 15:00:00,10.47,10.49,10.44,10.45,252000.0,9.9736,9.9927,9.9451,9.9546,252000.0
2014-12-12 15:10:00,10.45,10.45,10.42,10.43,158400.0,9.9546,9.9546,9.926,9.9355,158400.0
2014-12-12 15:20:00,10.43,10.44,10.4,10.42,218400.0,9.9355,9.9451,9.907,9.926,218400.0
2014-12-12 15:30:00,10.41,10.41,10.3,10.3,1273200.0,9.9165,9.9165,9.8117,9.8117,1273200.0
2014-12-12 15:40:00,10.29,10.31,10.24,10.27,2101200.0,9.8022,9.8212,9.7545,9.7831,2101200.0
2014-12-12 15:50:00,10.26,10.26,10.2,10.2,1287600.0,9.7736,9.7736,9.7164,9.7164,1287600.0
2014-12-15 09:30:00,10.38,10.44,10.37,10.41,946800.0,9.8879,9.9451,9.8784,9.9165,946800.0
2014-12-15 09:40:00,10.41,10.45,10.37,10.42,744000.0,9.9165,9.9546,9.8784,9.926,744000.0
2014-12-15 09:50:00,10.42,10.42,10.35,10.39,670800.0,9.926,9.926,9.8593,9.8974,670800.0
2014-12-15 10:00:00,10.39,10.39,10.29,10.29,356400.0,9.8974,9.8974,9.8022,9.8022,356400.0
2014-12-15 10:10:00,10.29,10.36,10.29,10.31,1755600.0,9.8022,9.8689,9.8022,9.8212,1755600.0
2014-12-15 10:20:00,10.3,10.3,10.22,10.25,261600.0,9.8117,9.8117,9.7355,9.7641,261600.0
2014-12-15 10:30:00,10.24,10.26,10.16,10.17,565200.0,9.7545,9.7736,9.6783,9.6879,565200.0
2014-12-15 10:40:00,10.18,10.2,10.12,10.17,843600.0,9.6974,9.7164,9.6402,9.6879,843600.0
2014-12-15 10:50:00,10.19,10.28,10.19,10.23,560400.0,9.7069,9.7926,9.7069,9.745,560400.0
2014-12-15 11:00:00,10.21,10.21,10.1,10.15,609600.0,9.726,9.726,9.6212,9.6688,609600.0
2014-12-15 11:10:00,10.15,10.16,10.06,10.08,741600.0,9.6688,9.6783,9.5831,9.6021,741600.0
2014-12-15 11:20:00,10.07,10.09,9.98,10.0,1171200.0,9.5926,9.6117,9.5069,9.5259,1171200.0
2014-12-15 11:30:00,9.99,10.05,9.95,9.95,728400.0,9.5164,9.5736,9.4783,9.4783,728400.0
2014-12-15 11:40:00,9.96,9.98,9.91,9.95,1168800.0,9.4878,9.5069,9.4402,9.4783,1168800.0
2014-12-15 11:50:00,9.94,9.97,9.88,9.91,1252800.0,9.4688,9.4973,9.4116,9.4402,1252800.0
2014-12-15 12:00:00,9.91,10.05,9.91,10.01,1378800.0,9.4402,9.5736,9.4402,9.5354,1378800.0
2014-12-15 12:10:00,10.01,10.04,9.98,10.0,411600.0,9.5354,9.564,9.5069,9.5259,411600.0
2014-12-15 12:20:00,10.01,10.11,10.0,10.09,950400.0,9.5354,9.6307,9.5259,9.6117,950400.0
2014-12-15 12:30:00,10.1,10.15,10.03,10.15,390000.0,9.6212,9.6688,9.5545,9.6688,390000.0
2014-12-15 12:40:00,10.14,10.16,10.09,10.1,218400.0,9.6593,9.6783,9.6117,9.6212,218400.0
2014-12-15 12:50:00,10.12,10.2,10.1,10.18,432000.0,9.6402,9.7164,9.6212,9.6974,432000.0
2014-12-15 13:00:00,10.17,10.19,10.12,10.13,286800.0,9.6879,9.7069,9.6402,9.6498,286800.0
2014-12-15 13:10:00,10.13,10.14,10.05,10.08,530400.0,9.6498,9.6593,9.5736,9.6021,530400.0
2014-12-15 13:20:00,10.08,10.13,10.06,10.06,398400.0,9.6021,9.6498,9.5831,9.5831,398400.0
2014-12-15 13:30:00,10.05,10.12,10.04,10.08,291600.0,9.5736,9.6402,9.564,9.6021,291600.0
2014-12-15 13:40:00,10.08,10.11,10.04,10.05,162000.0,9.6021,9.6307,9.564,9.5736,162000.0
2014-12-15 13:50:00,10.04,10.1,10.03,10.08,117600.0,9.564,9.6212,9.5545,9.6021,117600.0
2014-12-15 14:00:00,10.06,10.09,10.03,10.05,534000.0,9.5831,9.6117,9.5545,9.5736,534000.0
2014-12-15 14:10:00,10.06,10.06,10.02,10.02,278400.0,9.5831,9.5831,9.545,9.545,278400.0
2014-12-15 14:20:00,10.03,10.18,10.03,10.14,591600.0,9.5545,9.6974,9.5545,9.6593,591600.0
2014-12-15 14:30:00,10.14,10.18,10.09,10.14,460800.0,9.6593,9.6974,9.6117,9.6593,460800.0
2014-12-15 14:40:00,10.14,10.15,10.03,10.04,868800.0,9.6593,9.6688,9.5545,9.564,868800.0
2014-12-15 14:50:00,10.04,10.08,10.04,10.06,484800.0,9.564,9.6021,9.564,9.5831,484800.0
2014-12-15 15:00:00,10.06,10.11,10.06,10.09,283200.0,9.5831,9.6307,9.5831,9.6117,283200.0
2014-12-15 15:10:00,10.09,10.13,10.06,10.08,295200.0,9.6117,9.6498,9.5831,9.6021,295200.0
2014-12-15 15:20:00,10.06,10.09,10.01,10.01,789600.0,9.5831,9.6117,9.5354,9.5354,789600.0
2014-12-15 15:30:00,10.0,10.09,9.98,10.08,991200.0,9.5259,9.6117,9.5069,9.6021,991200.0
2014-12-15 15:40:00,10.07,10.07,10.01,10.05,658800.0,9.5926,9.5926,9.5354,9.5736,658800.0
2014-12-15 15:50:00,10.05,10.08,9.98,9.98,991200.0,9.5736,9.6021,9.5069,9.5069,991200.0
2014-12-16 09:30:00,9.85,9.91,9.79,9.84,2032800.0,9.383,9.4402,9.3259,9.3735,2032800.0
2014-12-16 09:40:00,9.85,9.96,9.85,9.96,1090800.0,9.383,9.4878,9.383,9.4878,1090800.0
2014-12-16 09:50:00,9.96,9.98,9.91,9.91,649200.0,9.4878,9.5069,9.4402,9.4402,649200.0
2014-12-16 10:00:00,9.91,9.98,9.88,9.88,1051200.0,9.4402,9.5069,9.4116,9.4116,1051200.0
2014-12-16 10:10:00,9.89,10.04,9.86,10.02,1208400.0,9.4211,9.564,9.3926,9.545,1208400.0
2014-12-16 10:20:00,10.02,10.07,9.99,10.06,1041600.0,9.545,9.5926,9.5164,9.5831,1041600.0
2014-12-16 10:30:00,10.06,10.06,10.0,10.04,975600.0,9.5831,9.5831,9.5259,9.564,975600.0
2014-12-16 10:40:00,10.04,10.06,9.98,10.02,693600.0,9.564,9.5831,9.5069,9.545,693600.0
2014-12-16 10:50:00,10.03,10.15,10.02,10.13,2326800.0,9.5545,9.6688,9.545,9.6498,2326800.0
2014-12-16 11:00:00,10.13,10.15,10.11,10.11,507600.0,9.6498,9.6688,9.6307,9.6307,507600.0
2014-12-16 11:10:00,10.1,10.22,10.09,10.22,768000.0,9.6212,9.7355,9.6117,9.7355,768000.0
2014-12-16 11:20:00,10.22,10.39,10.21,10.37,1864800.0,9.7355,9.8974,9.726,9.8784,1864800.0
2014-12-16 11:30:00,10.37,10.42,10.34,10.34,1099200.0,9.8784,9.926,9.8498,9.8498,1099200.0
2014-12-16 11:40:00,10.34,10.36,10.32,10.33,610800.0,9.8498,9.8689,9.8308,9.8403,610800.0
2014-12-16 11:50:00,10.33,10.34,10.25,10.27,549600.0,9.8403,9.8498,9.7641,9.7831,549600.0
2014-12-16 12:00:00,10.29,10.29,10.24,10.26,308400.0,9.8022,9.8022,9.7545,9.7736,308400.0
2014-12-16 12:10:00,10.26,10.27,10.22,10.24,450000.0,9.7736,9.7831,9.7355,9.7545,450000.0
2014-12-16 12:20:00,10.25,10.25,10.21,10.23,540000.0,9.7641,9.7641,9.726,9.745,540000.0
2014-12-16 12:30:00,10.24,10.28,10.24,10.26,666000.0,9.7545,9.7926,9.7545,9.7736,666000.0
2014-12-16 12:40:00,10.26,10.27,10.15,10.2,976800.0,9.7736,9.7831,9.6688,9.7164,976800.0
2014-12-16 12:50:00,10.2,10.21,10.15,10.15,340800.0,9.7164,9.726,9.6688,9.6688,340800.0
2014-12-16 13:00:00,10.15,10.19,10.1,10.11,544800.0,9.6688,9.7069,9.6212,9.6307,544800.0
2014-12-16 13:10:00,10.11,10.11,9.99,10.02,1959600.0,9.6307,9.6307,9.5164,9.545,1959600.0
2014-12-16 13:20:00,10.02,10.04,9.98,10.02,668400.0,9.545,9.564,9.5069,9.545,668400.0
2014-12-16 13:30:00,10.01,10.05,9.95,10.04,1237200.0,9.5354,9.5736,9.4783,9.564,1237200.0
2014-12-16 13:40:00,10.05,10.11,10.02,10.07,838800.0,9.5736,9.6307,9.545,9.5926,838800.0
2014-12-16 13:50:00,10.07,10.12,10.07,10.08,517200.0,9.5926,9.6402,9.5926,9.6021,517200.0
2014-12-16 14:00:00,10.07,10.14,10.05,10.13,266400.0,9.5926,9.6593,9.5736,9.6498,266400.0
2014-12-16 14:10:00,10.12,10.14,10.07,10.1,369600.0,9.6402,9.6593,9.5926,9.6212,369600.0
2014-12-16 14:20:00,10.11,10.12,10.08,10.1,333600.0,9.6307,9.6402,9.6021,9.6212,333600.0
2014-12-16 14:30:00,10.1,10.13,10.06,10.09,312000.0,9.6212,9.6498,9.5831,9.6117,312000.0
2014-12-16 14:40:00,10.08,10.11,10.05,10.05,903600.0,9.6021,9.6307,9.5736,9.5736,903600.0
2014-12-16 14:50:00,10.05,10.05,9.98,10.03,658800.0,9.5736,9.5736,9.5069,9.5545,658800.0
2014-12-16 15:00:00,10.03,10.06,9.99,10.03,318000.0,9.5545,9.5831,9.5164,9.5545,318000.0
2014-12-16 15:10:00,10.02,10.03,9.99,10.01,325200.0,9.545,9.5545,9.5164,9.5354,325200.0
2014-12-16 15:20:00,10.01,10.02,9.93,9.95,346800.0,9.5354,9.545,9.4592,9.4783,346800.0
2014-12-16 15:30:00,9.92,10.0,9.9,9.9,577200.0,9.4497,9.5259,9.4307,9.4307,577200.0
2014-12-16 15:40:00,9.91,9.91,9.82,9.87,811200.0,9.4402,9.4402,9.3545,9.4021,811200.0
2014-12-16 15:50:00,9.87,9.87,9.74,9.75,1848000.0,9.4021,9.4021,9.2782,9.2878,1848000.0
2014-12-17 09:30:00,9.83,9.9,9.8,9.9,1684800.0,9.364,9.4307,9.3354,9.4307,1684800.0
2014-12-17 09:40:00,9.9,9.99,9.88,9.93,919200.0,9.4307,9.5164,9.4116,9.4592,919200.0
2014-12-17 09:50:00,9.93,9.97,9.91,9.96,512400.0,9.4592,9.4973,9.4402,9.4878,512400.0
2014-12-17 10:00:00,9.97,9.97,9.89,9.89,555600.0,9.4973,9.4973,9.4211,9.4211,555600.0
2014-12-17 10:10:00,9.9,9.94,9.88,9.92,741600.0,9.4307,9.4688,9.4116,9.4497,741600.0
2014-12-17 10:20:00,9.92,9.92,9.86,9.87,1124400.0,9.4497,9.4497,9.3926,9.4021,1124400.0
2014-12-17 10:30:00,9.86,9.92,9.84,9.92,721200.0,9.3926,9.4497,9.3735,9.4497,721200.0
2014-12-17 10:40:00,9.92,9.96,9.89,9.95,349200.0,9.4497,9.4878,9.4211,9.4783,349200.0
2014-12-17 10:50:00,9.95,9.95,9.91,9.91,256800.0,9.4783,9.4783,9.4402,9.4402,256800.0
2014-12-17 11:00:00,9.92,9.96,9.91,9.95,254400.0,9.4497,9.4878,9.4402,9.4783,254400.0
2014-12-17 11:10:00,9.95,9.97,9.92,9.97,126000.0,9.4783,9.4973,9.4497,9.4973,126000.0
2014-12-17 11:20:00,9.97,10.03,9.96,10.01,702000.0,9.4973,9.5545,9.4878,9.5354,702000.0
2014-12-17 11:30:00,10.01,10.08,9.98,10.07,1034400.0,9.5354,9.6021,9.5069,9.5926,1034400.0
2014-12-17 11:40:00,10.07,10.11,10.07,10.08,780000.0,9.5926,9.6307,9.5926,9.6021,780000.0
2014-12-17 11:50:00,10.08,10.16,10.06,10.14,1022400.0,9.6021,9.6783,9.5831,9.6593,1022400.0
2014-12-17 12:00:00,10.15,10.15,10.08,10.11,906000.0,9.6688,9.6688,9.6021,9.6307,906000.0
2014-12-17 12:10:00,10.11,10.11,10.07,10.07,360000.0,9.6307,9.6307,9.5926,9.5926,360000.0
2014-12-17 12:20:00,10.07,10.08,10.01,10.01,408000.0,9.5926,9.6021,9.5354,9.5354,408000.0
2014-12-17 12:30:00,10.02,10.06,10.01,10.02,159600.0,9.545,9.5831,9.5354,9.545,159600.0
2014-12-17 12:40:00,10.01,10.02,9.99,10.02,205200.0,9.5354,9.545,9.5164,9.545,205200.0
2014-12-17 12:50:00,10.02,10.08,10.02,10.06,289200.0,9.545,9.6021,9.545,9.5831,289200.0
2014-12-17 13:00:00,10.06,10.08,10.04,10.06,182400.0,9.5831,9.6021,9.564,9.5831,182400.0
2014-12-17 13:10:00,10.07,10.07,10.04,10.06,100800.0,9.5926,9.5926,9.564,9.5831,100800.0
2014-12-17 13:20:00,10.07,10.07,10.04,10.07,58800.0,9.5926,9.5926,9.564,9.5926,58800.0
2014-12-17 13:30:00,10.06,10.1,10.06,10.08,117600.0,9.5831,9.6212,9.5831,9.6021,117600.0
2014-12-17 13:40:00,10.08,10.09,10.03,10.05,164400.0,9.6021,9.6117,9.5545,9.5736,164400.0
2014-12-17 13:50:00,10.04,10.12,10.04,10.12,438000.0,9.564,9.6402,9.564,9.6402,438000.0
2014-12-17 14:00:00,10.12,10.35,10.08,10.25,3849600.0,9.6402,9.8593,9.6021,9.7641,3849600.0
2014-12-17 14:10:00,10.24,10.33,10.22,10.28,1116000.0,9.7545,9.8403,9.7355,9.7926,1116000.0
2014-12-17 14:20:00,10.28,10.29,10.22,10.24,612000.0,9.7926,9.8022,9.7355,9.7545,612000.0
2014-12-17 14:30:00,10.24,10.29,10.16,10.28,1213200.0,9.7545,9.8022,9.6783,9.7926,1213200.0
2014-12-17 14:40:00,10.26,10.26,10.11,10.12,1155600.0,9.7736,9.7736,9.6307,9.6402,1155600.0
2014-12-17 14:50:00,10.11,10.2,10.1,10.12,490800.0,9.6307,9.7164,9.6212,9.6402,490800.0
2014-12-17 15:00:00,10.12,10.12,10.03,10.07,864000.0,9.6402,9.6402,9.5545,9.5926,864000.0
2014-12-17 15:10:00,10.08,10.22,10.07,10.22,565200.0,9.6021,9.7355,9.5926,9.7355,565200.0
2014-12-17 15:20:00,10.22,10.32,10.17,10.31,802800.0,9.7355,9.8308,9.6879,9.8212,802800.0
2014-12-17 15:30:00,10.31,10.33,10.26,10.31,1092000.0,9.8212,9.8403,9.7736,9.8212,1092000.0
2014-12-17 15:40:00,10.31,10.4,10.31,10.37,1142400.0,9.8212,9.907,9.8212,9.8784,1142400.0
2014-12-17 15:50:00,10.37,10.38,10.3,10.34,1842000.0,9.8784,9.8879,9.8117,9.8498,1842000.0
2014-12-18 09:30:00,10.78,10.8,10.7,10.74,3378000.0,10.2689,10.288,10.1927,10.2308,3378000.0
2014-12-18 09:40:00,10.75,10.77,10.73,10.74,1638000.0,10.2404,10.2594,10.2213,10.2308,1638000.0
2014-12-18 09:50:00,10.75,10.83,10.75,10.83,850800.0,10.2404,10.3166,10.2404,10.3166,850800.0
2014-12-18 10:00:00,10.82,10.86,10.79,10.84,1192800.0,10.307,10.3452,10.2785,10.3261,1192800.0
2014-12-18 10:10:00,10.84,10.87,10.82,10.82,859200.0,10.3261,10.3547,10.307,10.307,859200.0
2014-12-18 10:20:00,10.82,10.83,10.79,10.8,591600.0,10.307,10.3166,10.2785,10.288,591600.0
2014-12-18 10:30:00,10.8,10.8,10.75,10.76,939600.0,10.288,10.288,10.2404,10.2499,939600.0
2014-12-18 10:40:00,10.76,10.8,10.75,10.78,488400.0,10.2499,10.288,10.2404,10.2689,488400.0
2014-12-18 10:50:00,10.79,10.8,10.75,10.75,379200.0,10.2785,10.288,10.2404,10.2404,379200.0
2014-12-18 11:00:00,10.74,10.74,10.66,10.67,1021200.0,10.2308,10.2308,10.1546,10.1642,1021200.0
2014-12-18 11:10:00,10.67,10.74,10.65,10.73,705600.0,10.1642,10.2308,10.1451,10.2213,705600.0
2014-12-18 11:20:00,10.73,10.77,10.72,10.72,764400.0,10.2213,10.2594,10.2118,10.2118,764400.0
2014-12-18 11:30:00,10.73,10.75,10.71,10.75,867600.0,10.2213,10.2404,10.2023,10.2404,867600.0
2014-12-18 11:40:00,10.74,10.76,10.73,10.74,631200.0,10.2308,10.2499,10.2213,10.2308,631200.0
2014-12-18 11:50:00,10.75,10.81,10.75,10.81,333600.0,10.2404,10.2975,10.2404,10.2975,333600.0
2014-12-18 12:00:00,10.8,10.83,10.79,10.82,361200.0,10.288,10.3166,10.2785,10.307,361200.0
2014-12-18 12:10:00,10.82,10.84,10.81,10.84,542400.0,10.307,10.3261,10.2975,10.3261,542400.0
2014-12-18 12:20:00,10.83,10.83,10.79,10.82,284400.0,10.3166,10.3166,10.2785,10.307,284400.0
2014-12-18 12:30:00,10.82,10.84,10.81,10.83,240000.0,10.307,10.3261,10.2975,10.3166,240000.0
2014-12-18 12:40:00,10.83,10.88,10.83,10.88,267600.0,10.3166,10.3642,10.3166,10.3642,267600.0
2014-12-18 12:50:00,10.88,10.89,10.87,10.89,310800.0,10.3642,10.3737,10.3547,10.3737,310800.0
2014-12-18 13:00:00,10.88,10.88,10.85,10.86,456000.0,10.3642,10.3642,10.3356,10.3452,456000.0
2014-12-18 13:10:00,10.86,10.86,10.84,10.86,164400.0,10.3452,10.3452,10.3261,10.3452,164400.0
2014-12-18 13:20:00,10.87,10.9,10.87,10.89,493200.0,10.3547,10.3833,10.3547,10.3737,493200.0
2014-12-18 13:30:00,10.89,10.92,10.89,10.89,648000.0,10.3737,10.4023,10.3737,10.3737,648000.0
2014-12-18 13:40:00,10.89,10.89,10.88,10.88,250800.0,10.3737,10.3737,10.3642,10.3642,250800.0
2014-12-18 13:50:00,10.88,10.9,10.88,10.89,157200.0,10.3642,10.3833,10.3642,10.3737,157200.0
2014-12-18 14:00:00,10.89,10.89,10.83,10.83,451200.0,10.3737,10.3737,10.3166,10.3166,451200.0
2014-12-18 14:10:00,10.84,10.88,10.83,10.87,378000.0,10.3261,10.3642,10.3166,10.3547,378000.0
2014-12-18 14:20:00,10.87,10.87,10.82,10.82,355200.0,10.3547,10.3547,10.307,10.307,355200.0
2014-12-18 14:30:00,10.82,10.87,10.81,10.87,520800.0,10.307,10.3547,10.2975,10.3547,520800.0
2014-12-18 14:40:00,10.86,10.87,10.81,10.82,159600.0,10.3452,10.3547,10.2975,10.307,159600.0
2014-12-18 14:50:00,10.82,10.89,10.82,10.88,255600.0,10.307,10.3737,10.307,10.3642,255600.0
2014-12-18 15:00:00,10.88,10.92,10.87,10.9,1436400.0,10.3642,10.4023,10.3547,10.3833,1436400.0
2014-12-18 15:10:00,10.91,10.94,10.91,10.93,232800.0,10.3928,10.4214,10.3928,10.4118,232800.0
2014-12-18 15:20:00,10.93,10.94,10.9,10.93,1245600.0,10.4118,10.4214,10.3833,10.4118,1245600.0
2014-12-18 15:30:00,10.93,10.96,10.93,10.95,790800.0,10.4118,10.4404,10.4118,10.4309,790800.0
2014-12-18 15:40:00,10.96,10.99,10.96,10.99,746400.0,10.4404,10.469,10.4404,10.469,746400.0
2014-12-18 15:50:00,10.99,11.09,10.99,11.09,2752800.0,10.469,10.5642,10.469,10.5642,2752800.0
2014-12-19 09:30:00,11.21,11.24,11.13,11.16,4039200.0,10.6786,10.7071,10.6024,10.6309,4039200.0
2014-12-19 09:40:00,11.15,11.15,11.09,11.14,712800.0,10.6214,10.6214,10.5642,10.6119,712800.0
2014-12-19 09:50:00,11.14,11.18,11.1,11.18,862800.0,10.6119,10.65,10.5738,10.65,862800.0
2014-12-19 10:00:00,11.19,11.25,11.16,11.25,1417200.0,10.6595,10.7167,10.6309,10.7167,1417200.0
2014-12-19 10:10:00,11.23,11.24,11.2,11.21,561600.0,10.6976,10.7071,10.669,10.6786,561600.0
2014-12-19 10:20:00,11.2,11.23,11.18,11.23,486000.0,10.669,10.6976,10.65,10.6976,486000.0
2014-12-19 10:30:00,11.23,11.23,11.17,11.17,548400.0,10.6976,10.6976,10.6405,10.6405,548400.0
2014-12-19 10:40:00,11.18,11.23,11.15,11.16,631200.0,10.65,10.6976,10.6214,10.6309,631200.0
2014-12-19 10:50:00,11.15,11.19,11.15,11.19,187200.0,10.6214,10.6595,10.6214,10.6595,187200.0
2014-12-19 11:00:00,11.2,11.2,11.16,11.16,69600.0,10.669,10.669,10.6309,10.6309,69600.0
2014-12-19 11:10:00,11.16,11.2,11.16,11.18,166800.0,10.6309,10.669,10.6309,10.65,166800.0
2014-12-19 11:20:00,11.17,11.22,11.17,11.2,69600.0,10.6405,10.6881,10.6405,10.669,69600.0
2014-12-19 11:30:00,11.2,11.21,11.17,11.17,138000.0,10.669,10.6786,10.6405,10.6405,138000.0
2014-12-19 11:40:00,11.18,11.2,11.17,11.17,69600.0,10.65,10.669,10.6405,10.6405,69600.0
2014-12-19 11:50:00,11.17,11.18,11.17,11.17,123600.0,10.6405,10.65,10.6405,10.6405,123600.0
2014-12-19 12:00:00,11.17,11.17,11.13,11.14,387600.0,10.6405,10.6405,10.6024,10.6119,387600.0
2014-12-19 12:10:00,11.14,11.15,11.13,11.14,246000.0,10.6119,10.6214,10.6024,10.6119,246000.0
2014-12-19 12:20:00,11.14,11.14,11.1,11.12,464400.0,10.6119,10.6119,10.5738,10.5928,464400.0
2014-12-19 12:30:00,11.11,11.14,11.11,11.13,230400.0,10.5833,10.6119,10.5833,10.6024,230400.0
2014-12-19 12:40:00,11.13,11.15,11.13,11.14,164400.0,10.6024,10.6214,10.6024,10.6119,164400.0
2014-12-19 12:50:00,11.16,11.17,11.15,11.15,261600.0,10.6309,10.6405,10.6214,10.6214,261600.0
2014-12-19 13:00:00,11.14,11.15,11.14,11.14,105600.0,10.6119,10.6214,10.6119,10.6119,105600.0
2014-12-19 13:10:00,11.13,11.15,11.13,11.15,162000.0,10.6024,10.6214,10.6024,10.6214,162000.0
2014-12-19 13:20:00,11.15,11.18,11.14,11.17,337200.0,10.6214,10.65,10.6119,10.6405,337200.0
2014-12-19 13:30:00,11.17,11.19,11.16,11.16,205200.0,10.6405,10.6595,10.6309,10.6309,205200.0
2014-12-19 13:40:00,11.16,11.18,11.16,11.18,118800.0,10.6309,10.65,10.6309,10.65,118800.0
2014-12-19 13:50:00,11.18,11.19,11.17,11.19,134400.0,10.65,10.6595,10.6405,10.6595,134400.0
2014-12-19 14:00:00,11.19,11.23,11.18,11.22,292800.0,10.6595,10.6976,10.65,10.6881,292800.0
2014-12-19 14:10:00,11.22,11.24,11.21,11.21,328800.0,10.6881,10.7071,10.6786,10.6786,328800.0
2014-12-19 14:20:00,11.21,11.22,11.2,11.22,94800.0,10.6786,10.6881,10.669,10.6881,94800.0
2014-12-19 14:30:00,11.21,11.23,11.21,11.22,2540400.0,10.6786,10.6976,10.6786,10.6881,2540400.0
2014-12-19 14:40:00,11.22,11.28,11.22,11.27,985200.0,10.6881,10.7452,10.6881,10.7357,985200.0
2014-12-19 14:50:00,11.28,11.33,11.28,11.33,612000.0,10.7452,10.7929,10.7452,10.7929,612000.0
2014-12-19 15:00:00,11.33,11.34,11.28,11.31,540000.0,10.7929,10.8024,10.7452,10.7738,540000.0
2014-12-19 15:10:00,11.3,11.33,11.26,11.32,691200.0,10.7643,10.7929,10.7262,10.7833,691200.0
2014-12-19 15:20:00,11.32,11.34,11.3,11.33,255600.0,10.7833,10.8024,10.7643,10.7929,255600.0
2014-12-19 15:30:00,11.33,11.37,11.32,11.35,1364400.0,10.7929,10.831,10.7833,10.8119,1364400.0
2014-12-19 15:40:00,11.35,11.36,11.29,11.29,1161600.0,10.8119,10.8214,10.7548,10.7548,1161600.0
2014-12-19 15:50:00,11.29,11.3,11.23,11.24,856800.0,10.7548,10.7643,10.6976,10.7071,856800.0
2014-12-22 09:30:00,11.26,11.31,11.23,11.24,709200.0,10.7373,10.7849,10.7086,10.7182,709200.0
2014-12-22 09:40:00,11.24,11.29,11.22,11.28,570000.0,10.7182,10.7659,10.6991,10.7563,570000.0
2014-12-22 09:50:00,11.28,11.29,11.25,11.26,295200.0,10.7563,10.7659,10.7277,10.7373,295200.0
2014-12-22 10:00:00,11.25,11.27,11.22,11.26,316800.0,10.7277,10.7468,10.6991,10.7373,316800.0
2014-12-22 10:10:00,11.25,11.3,11.25,11.28,265200.0,10.7277,10.7754,10.7277,10.7563,265200.0
2014-12-22 10:20:00,11.27,11.3,11.26,11.29,326400.0,10.7468,10.7754,10.7373,10.7659,326400.0
2014-12-22 10:30:00,11.28,11.3,11.25,11.25,284400.0,10.7563,10.7754,10.7277,10.7277,284400.0
2014-12-22 10:40:00,11.25,11.27,11.25,11.26,192000.0,10.7277,10.7468,10.7277,10.7373,192000.0
2014-12-22 10:50:00,11.26,11.28,11.26,11.26,225600.0,10.7373,10.7563,10.7373,10.7373,225600.0
2014-12-22 11:00:00,11.26,11.26,11.21,11.23,331200.0,10.7373,10.7373,10.6896,10.7086,331200.0
2014-12-22 11:10:00,11.23,11.24,11.22,11.24,400800.0,10.7086,10.7182,10.6991,10.7182,400800.0
2014-12-22 11:20:00,11.24,11.27,11.23,11.27,434400.0,10.7182,10.7468,10.7086,10.7468,434400.0
2014-12-22 11:30:00,11.27,11.28,11.26,11.26,204000.0,10.7468,10.7563,10.7373,10.7373,204000.0
2014-12-22 11:40:00,11.24,11.24,11.23,11.23,118800.0,10.7182,10.7182,10.7086,10.7086,118800.0
2014-12-22 11:50:00,11.23,11.24,11.22,11.23,40800.0,10.7086,10.7182,10.6991,10.7086,40800.0
2014-12-22 12:00:00,11.23,11.25,11.22,11.25,96000.0,10.7086,10.7277,10.6991,10.7277,96000.0
2014-12-22 12:10:00,11.25,11.26,11.24,11.25,97200.0,10.7277,10.7373,10.7182,10.7277,97200.0
2014-12-22 12:20:00,11.25,11.25,11.24,11.24,153600.0,10.7277,10.7277,10.7182,10.7182,153600.0
2014-12-22 12:30:00,11.24,11.25,11.23,11.24,267600.0,10.7182,10.7277,10.7086,10.7182,267600.0
2014-12-22 12:40:00,11.24,11.26,11.24,11.26,109200.0,10.7182,10.7373,10.7182,10.7373,109200.0
2014-12-22 12:50:00,11.26,11.28,11.26,11.27,291600.0,10.7373,10.7563,10.7373,10.7468,291600.0
2014-12-22 13:00:00,11.27,11.28,11.27,11.28,126000.0,10.7468,10.7563,10.7468,10.7563,126000.0
2014-12-22 13:10:00,11.28,11.3,11.28,11.29,313200.0,10.7563,10.7754,10.7563,10.7659,313200.0
2014-12-22 13:20:00,11.28,11.3,11.27,11.28,57600.0,10.7563,10.7754,10.7468,10.7563,57600.0
2014-12-22 13:30:00,11.28,11.29,11.28,11.29,79200.0,10.7563,10.7659,10.7563,10.7659,79200.0
2014-12-22 13:40:00,11.28,11.3,11.28,11.3,84000.0,10.7563,10.7754,10.7563,10.7754,84000.0
2014-12-22 13:50:00,11.29,11.3,11.28,11.3,98400.0,10.7659,10.7754,10.7563,10.7754,98400.0
2014-12-22 14:00:00,11.3,11.32,11.29,11.32,235200.0,10.7754,10.7945,10.7659,10.7945,235200.0
2014-12-22 14:10:00,11.31,11.32,11.3,11.3,247200.0,10.7849,10.7945,10.7754,10.7754,247200.0
2014-12-22 14:20:00,11.3,11.31,11.3,11.31,310800.0,10.7754,10.7849,10.7754,10.7849,310800.0
2014-12-22 14:30:00,11.31,11.32,11.28,11.28,196800.0,10.7849,10.7945,10.7563,10.7563,196800.0
2014-12-22 14:40:00,11.29,11.3,11.29,11.3,97200.0,10.7659,10.7754,10.7659,10.7754,97200.0
2014-12-22 14:50:00,11.3,11.31,11.29,11.3,147600.0,10.7754,10.7849,10.7659,10.7754,147600.0
2014-12-22 15:00:00,11.3,11.32,11.3,11.32,146400.0,10.7754,10.7945,10.7754,10.7945,146400.0
2014-12-22 15:10:00,11.32,11.33,11.32,11.33,162000.0,10.7945,10.804,10.7945,10.804,162000.0
2014-12-22 15:20:00,11.33,11.35,11.33,11.35,763200.0,10.804,10.8231,10.804,10.8231,763200.0
2014-12-22 15:30:00,11.35,11.36,11.34,11.35,200400.0,10.8231,10.8326,10.8135,10.8231,200400.0
2014-12-22 15:40:00,11.35,11.37,11.32,11.36,574800.0,10.8231,10.8421,10.7945,10.8326,574800.0
2014-12-22 15:50:00,11.35,11.37,11.32,11.37,678000.0,10.8231,10.8421,10.7945,10.8421,678000.0
2014-12-23 09:30:00,11.5,11.5,11.46,11.46,933600.0,10.9661,10.9661,10.928,10.928,933600.0
2014-12-23 09:40:00,11.46,11.47,11.43,11.44,559200.0,10.928,10.9375,10.8994,10.9089,559200.0
2014-12-23 09:50:00,11.45,11.46,11.43,11.45,355200.0,10.9184,10.928,10.8994,10.9184,355200.0
2014-12-23 10:00:00,11.45,11.49,11.44,11.47,668400.0,10.9184,10.9566,10.9089,10.9375,668400.0
2014-12-23 10:10:00,11.47,11.47,11.41,11.44,458400.0,10.9375,10.9375,10.8803,10.9089,458400.0
2014-12-23 10:20:00,11.44,11.46,11.43,11.45,176400.0,10.9089,10.928,10.8994,10.9184,176400.0
2014-12-23 10:30:00,11.44,11.44,11.4,11.4,538800.0,10.9089,10.9089,10.8708,10.8708,538800.0
2014-12-23 10:40:00,11.4,11.41,11.38,11.4,270000.0,10.8708,10.8803,10.8517,10.8708,270000.0
2014-12-23 10:50:00,11.4,11.44,11.4,11.44,266400.0,10.8708,10.9089,10.8708,10.9089,266400.0
2014-12-23 11:00:00,11.44,11.45,11.43,11.44,220800.0,10.9089,10.9184,10.8994,10.9089,220800.0
2014-12-23 11:10:00,11.44,11.45,11.42,11.45,150000.0,10.9089,10.9184,10.8898,10.9184,150000.0
2014-12-23 11:20:00,11.45,11.46,11.44,11.44,178800.0,10.9184,10.928,10.9089,10.9089,178800.0
2014-12-23 11:30:00,11.45,11.46,11.44,11.45,82800.0,10.9184,10.928,10.9089,10.9184,82800.0
2014-12-23 11:40:00,11.45,11.46,11.44,11.46,171600.0,10.9184,10.928,10.9089,10.928,171600.0
2014-12-23 11:50:00,11.45,11.45,11.43,11.44,345600.0,10.9184,10.9184,10.8994,10.9089,345600.0
2014-12-23 12:00:00,11.44,11.44,11.43,11.44,216000.0,10.9089,10.9089,10.8994,10.9089,216000.0
2014-12-23 12:10:00,11.44,11.45,11.42,11.45,132000.0,10.9089,10.9184,10.8898,10.9184,132000.0
2014-12-23 12:20:00,11.45,11.46,11.43,11.44,372000.0,10.9184,10.928,10.8994,10.9089,372000.0
2014-12-23 12:30:00,11.44,11.45,11.43,11.45,158400.0,10.9089,10.9184,10.8994,10.9184,158400.0
2014-12-23 12:40:00,11.45,11.46,11.44,11.46,133200.0,10.9184,10.928,10.9089,10.928,133200.0
2014-12-23 12:50:00,11.46,11.46,11.45,11.46,78000.0,10.928,10.928,10.9184,10.928,78000.0
2014-12-23 13:00:00,11.46,11.46,11.45,11.46,72000.0,10.928,10.928,10.9184,10.928,72000.0
2014-12-23 13:10:00,11.46,11.48,11.46,11.48,386400.0,10.928,10.947,10.928,10.947,386400.0
2014-12-23 13:20:00,11.47,11.48,11.47,11.47,105600.0,10.9375,10.947,10.9375,10.9375,105600.0
2014-12-23 13:30:00,11.47,11.47,11.46,11.46,117600.0,10.9375,10.9375,10.928,10.928,117600.0
2014-12-23 13:40:00,11.46,11.48,11.46,11.48,152400.0,10.928,10.947,10.928,10.947,152400.0
2014-12-23 13:50:00,11.47,11.48,11.47,11.47,218400.0,10.9375,10.947,10.9375,10.9375,218400.0
2014-12-23 14:00:00,11.47,11.47,11.45,11.46,144000.0,10.9375,10.9375,10.9184,10.928,144000.0
2014-12-23 14:10:00,11.46,11.47,11.46,11.46,162000.0,10.928,10.9375,10.928,10.928,162000.0
2014-12-23 14:20:00,11.46,11.48,11.46,11.47,289200.0,10.928,10.947,10.928,10.9375,289200.0
2014-12-23 14:30:00,11.48,11.49,11.48,11.49,189600.0,10.947,10.9566,10.947,10.9566,189600.0
2014-12-23 14:40:00,11.49,11.5,11.49,11.5,303600.0,10.9566,10.9661,10.9566,10.9661,303600.0
2014-12-23 14:50:00,11.5,11.5,11.47,11.47,240000.0,10.9661,10.9661,10.9375,10.9375,240000.0
2014-12-23 15:00:00,11.47,11.49,11.47,11.48,56400.0,10.9375,10.9566,10.9375,10.947,56400.0
2014-12-23 15:10:00,11.49,11.49,11.48,11.48,205200.0,10.9566,10.9566,10.947,10.947,205200.0
2014-12-23 15:20:00,11.48,11.48,11.44,11.45,154800.0,10.947,10.947,10.9089,10.9184,154800.0
2014-12-23 15:30:00,11.44,11.46,11.44,11.45,286800.0,10.9089,10.928,10.9089,10.9184,286800.0
2014-12-23 15:40:00,11.46,11.46,11.44,11.46,168000.0,10.928,10.928,10.9089,10.928,168000.0
2014-12-23 15:50:00,11.46,11.46,11.42,11.42,817200.0,10.928,10.928,10.8898,10.8898,817200.0
2014-12-24 09:30:00,11.47,11.49,11.45,11.47,402000.0,10.9375,10.9566,10.9184,10.9375,402000.0
2014-12-24 09:40:00,11.47,11.47,11.44,11.46,436800.0,10.9375,10.9375,10.9089,10.928,436800.0
2014-12-24 09:50:00,11.46,11.49,11.45,11.47,290400.0,10.928,10.9566,10.9184,10.9375,290400.0
2014-12-24 10:00:00,11.47,11.48,11.46,11.46,244800.0,10.9375,10.947,10.928,10.928,244800.0
2014-12-24 10:10:00,11.47,11.48,11.46,11.48,146400.0,10.9375,10.947,10.928,10.947,146400.0
2014-12-24 10:20:00,11.47,11.49,11.47,11.48,230400.0,10.9375,10.9566,10.9375,10.947,230400.0
2014-12-24 10:30:00,11.48,11.49,11.48,11.49,213600.0,10.947,10.9566,10.947,10.9566,213600.0
2014-12-24 10:40:00,11.49,11.49,11.48,11.48,150000.0,10.9566,10.9566,10.947,10.947,150000.0
2014-12-24 10:50:00,11.48,11.5,11.48,11.49,64800.0,10.947,10.9661,10.947,10.9566,64800.0
2014-12-24 11:00:00,11.49,11.51,11.49,11.51,344400.0,10.9566,10.9756,10.9566,10.9756,344400.0
2014-12-24 11:10:00,11.51,11.51,11.5,11.51,228000.0,10.9756,10.9756,10.9661,10.9756,228000.0
2014-12-24 11:20:00,11.5,11.51,11.5,11.51,67200.0,10.9661,10.9756,10.9661,10.9756,67200.0
2014-12-24 11:30:00,11.51,11.51,11.49,11.49,120000.0,10.9756,10.9756,10.9566,10.9566,120000.0
2014-12-24 11:40:00,11.49,11.5,11.49,11.5,37200.0,10.9566,10.9661,10.9566,10.9661,37200.0
2014-12-24 11:50:00,11.49,11.51,11.49,11.5,151200.0,10.9566,10.9756,10.9566,10.9661,151200.0
2014-12-24 12:00:00,11.49,11.51,11.49,11.51,102000.0,10.9566,10.9756,10.9566,10.9756,102000.0
2014-12-24 12:10:00,11.5,11.52,11.5,11.5,158400.0,10.9661,10.9852,10.9661,10.9661,158400.0
2014-12-24 12:20:00,11.5,11.51,11.5,11.5,76800.0,10.9661,10.9756,10.9661,10.9661,76800.0
2014-12-24 12:30:00,11.5,11.51,11.48,11.48,147600.0,10.9661,10.9756,10.947,10.947,147600.0
2014-12-24 12:40:00,11.48,11.49,11.47,11.48,87600.0,10.947,10.9566,10.9375,10.947,87600.0
2014-12-24 12:50:00,11.48,11.48,11.42,11.42,568800.0,10.947,10.947,10.8898,10.8898,568800.0
2014-12-26 09:30:00,11.51,11.56,11.5,11.55,656400.0,10.9756,11.0233,10.9661,11.0138,656400.0
2014-12-26 09:40:00,11.54,11.56,11.53,11.56,459600.0,11.0043,11.0233,10.9947,11.0233,459600.0
2014-12-26 09:50:00,11.56,11.58,11.56,11.56,165600.0,11.0233,11.0424,11.0233,11.0233,165600.0
2014-12-26 10:00:00,11.57,11.58,11.56,11.56,288000.0,11.0329,11.0424,11.0233,11.0233,288000.0
2014-12-26 10:10:00,11.56,11.57,11.55,11.56,291600.0,11.0233,11.0329,11.0138,11.0233,291600.0
2014-12-26 10:20:00,11.55,11.56,11.55,11.55,162000.0,11.0138,11.0233,11.0138,11.0138,162000.0
2014-12-26 10:30:00,11.55,11.56,11.55,11.55,386400.0,11.0138,11.0233,11.0138,11.0138,386400.0
2014-12-26 10:40:00,11.55,11.56,11.54,11.56,164400.0,11.0138,11.0233,11.0043,11.0233,164400.0
2014-12-26 10:50:00,11.56,11.57,11.56,11.56,99600.0,11.0233,11.0329,11.0233,11.0233,99600.0
2014-12-26 11:00:00,11.56,11.58,11.56,11.56,84000.0,11.0233,11.0424,11.0233,11.0233,84000.0
2014-12-26 11:10:00,11.56,11.56,11.55,11.56,813600.0,11.0233,11.0233,11.0138,11.0233,813600.0
2014-12-26 11:20:00,11.56,11.56,11.55,11.55,156000.0,11.0233,11.0233,11.0138,11.0138,156000.0
2014-12-26 11:30:00,11.55,11.56,11.55,11.56,393600.0,11.0138,11.0233,11.0138,11.0233,393600.0
2014-12-26 11:40:00,11.56,11.56,11.56,11.56,174000.0,11.0233,11.0233,11.0233,11.0233,174000.0
2014-12-26 11:50:00,11.56,11.56,11.55,11.55,174000.0,11.0233,11.0233,11.0138,11.0138,174000.0
2014-12-26 12:00:00,11.56,11.56,11.55,11.55,99600.0,11.0233,11.0233,11.0138,11.0138,99600.0
2014-12-26 12:10:00,11.55,11.55,11.53,11.54,165600.0,11.0138,11.0138,10.9947,11.0043,165600.0
2014-12-26 12:20:00,11.55,11.56,11.54,11.55,276000.0,11.0138,11.0233,11.0043,11.0138,276000.0
2014-12-26 12:30:00,11.55,11.55,11.55,11.55,493200.0,11.0138,11.0138,11.0138,11.0138,493200.0
2014-12-26 12:40:00,11.55,11.56,11.55,11.56,240000.0,11.0138,11.0233,11.0138,11.0233,240000.0
2014-12-26 12:50:00,11.56,11.56,11.55,11.56,228000.0,11.0233,11.0233,11.0138,11.0233,228000.0
2014-12-26 13:00:00,11.56,11.57,11.56,11.57,166800.0,11.0233,11.0329,11.0233,11.0329,166800.0
2014-12-26 13:10:00,11.57,11.57,11.57,11.57,93600.0,11.0329,11.0329,11.0329,11.0329,93600.0
2014-12-26 13:20:00,11.57,11.58,11.57,11.57,248400.0,11.0329,11.0424,11.0329,11.0329,248400.0
2014-12-26 13:30:00,11.58,11.58,11.57,11.58,44400.0,11.0424,11.0424,11.0329,11.0424,44400.0
2014-12-26 13:40:00,11.57,11.58,11.57,11.57,37200.0,11.0329,11.0424,11.0329,11.0329,37200.0
2014-12-26 13:50:00,11.58,11.59,11.58,11.58,136800.0,11.0424,11.0519,11.0424,11.0424,136800.0
2014-12-26 14:00:00,11.58,11.6,11.58,11.59,182400.0,11.0424,11.0615,11.0424,11.0519,182400.0
2014-12-26 14:10:00,11.59,11.59,11.57,11.58,46800.0,11.0519,11.0519,11.0329,11.0424,46800.0
2014-12-26 14:20:00,11.58,11.58,11.57,11.57,52800.0,11.0424,11.0424,11.0329,11.0329,52800.0
2014-12-26 14:30:00,11.58,11.59,11.58,11.58,72000.0,11.0424,11.0519,11.0424,11.0424,72000.0
2014-12-26 14:40:00,11.59,11.59,11.58,11.58,22800.0,11.0519,11.0519,11.0424,11.0424,22800.0
2014-12-26 14:50:00,11.59,11.59,11.58,11.59,96000.0,11.0519,11.0519,11.0424,11.0519,96000.0
2014-12-26 15:00:00,11.59,11.6,11.59,11.59,28800.0,11.0519,11.0615,11.0519,11.0519,28800.0
2014-12-26 15:10:00,11.58,11.59,11.58,11.59,69600.0,11.0424,11.0519,11.0424,11.0519,69600.0
2014-12-26 15:20:00,11.59,11.6,11.58,11.58,91200.0,11.0519,11.0615,11.0424,11.0424,91200.0
2014-12-26 15:30:00,11.58,11.58,11.57,11.57,99600.0,11.0424,11.0424,11.0329,11.0329,99600.0
2014-12-26 15:40:00,11.57,11.58,11.56,11.56,328800.0,11.0329,11.0424,11.0233,11.0233,328800.0
2014-12-26 15:50:00,11.56,11.56,11.52,11.53,810000.0,11.0233,11.0233,10.9852,10.9947,810000.0
2014-12-29 09:30:00,11.49,11.54,11.48,11.53,753600.0,10.9566,11.0043,10.947,10.9947,753600.0
2014-12-29 09:40:00,11.53,11.58,11.53,11.58,272400.0,10.9947,11.0424,10.9947,11.0424,272400.0
2014-12-29 09:50:00,11.58,11.59,11.57,11.58,283200.0,11.0424,11.0519,11.0329,11.0424,283200.0
2014-12-29 10:00:00,11.58,11.6,11.57,11.59,154800.0,11.0424,11.0615,11.0329,11.0519,154800.0
2014-12-29 10:10:00,11.59,11.6,11.58,11.59,238800.0,11.0519,11.0615,11.0424,11.0519,238800.0
2014-12-29 10:20:00,11.59,11.59,11.58,11.58,108000.0,11.0519,11.0519,11.0424,11.0424,108000.0
2014-12-29 10:30:00,11.58,11.61,11.58,11.6,127200.0,11.0424,11.071,11.0424,11.0615,127200.0
2014-12-29 10:40:00,11.6,11.61,11.59,11.6,106800.0,11.0615,11.071,11.0519,11.0615,106800.0
2014-12-29 10:50:00,11.6,11.61,11.59,11.6,124800.0,11.0615,11.071,11.0519,11.0615,124800.0
2014-12-29 11:00:00,11.6,11.61,11.59,11.61,86400.0,11.0615,11.071,11.0519,11.071,86400.0
2014-12-29 11:10:00,11.61,11.61,11.59,11.59,178800.0,11.071,11.071,11.0519,11.0519,178800.0
2014-12-29 11:20:00,11.59,11.6,11.59,11.6,66000.0,11.0519,11.0615,11.0519,11.0615,66000.0
2014-12-29 11:30:00,11.6,11.61,11.6,11.61,58800.0,11.0615,11.071,11.0615,11.071,58800.0
2014-12-29 11:40:00,11.6,11.62,11.6,11.61,70800.0,11.0615,11.0805,11.0615,11.071,70800.0
2014-12-29 11:50:00,11.61,11.62,11.6,11.6,84000.0,11.071,11.0805,11.0615,11.0615,84000.0
2014-12-29 12:00:00,11.6,11.61,11.59,11.59,21600.0,11.0615,11.071,11.0519,11.0519,21600.0
2014-12-29 12:10:00,11.59,11.6,11.57,11.58,56400.0,11.0519,11.0615,11.0329,11.0424,56400.0
2014-12-29 12:20:00,11.59,11.59,11.57,11.57,54000.0,11.0519,11.0519,11.0329,11.0329,54000.0
2014-12-29 12:30:00,11.58,11.59,11.57,11.59,67200.0,11.0424,11.0519,11.0329,11.0519,67200.0
2014-12-29 12:40:00,11.59,11.59,11.58,11.59,73200.0,11.0519,11.0519,11.0424,11.0519,73200.0
2014-12-29 12:50:00,11.59,11.59,11.56,11.56,205200.0,11.0519,11.0519,11.0233,11.0233,205200.0
2014-12-29 13:00:00,11.56,11.57,11.55,11.56,134400.0,11.0233,11.0329,11.0138,11.0233,134400.0
2014-12-29 13:10:00,11.56,11.59,11.55,11.59,184800.0,11.0233,11.0519,11.0138,11.0519,184800.0
2014-12-29 13:20:00,11.58,11.6,11.58,11.59,123600.0,11.0424,11.0615,11.0424,11.0519,123600.0
2014-12-29 13:30:00,11.59,11.6,11.58,11.58,45600.0,11.0519,11.0615,11.0424,11.0424,45600.0
2014-12-29 13:40:00,11.58,11.59,11.57,11.57,20400.0,11.0424,11.0519,11.0329,11.0329,20400.0
2014-12-29 13:50:00,11.57,11.57,11.56,11.57,128400.0,11.0329,11.0329,11.0233,11.0329,128400.0
2014-12-29 14:00:00,11.57,11.58,11.56,11.58,109200.0,11.0329,11.0424,11.0233,11.0424,109200.0
2014-12-29 14:10:00,11.58,11.58,11.57,11.57,193200.0,11.0424,11.0424,11.0329,11.0329,193200.0
2014-12-29 14:20:00,11.57,11.59,11.56,11.58,138000.0,11.0329,11.0519,11.0233,11.0424,138000.0
2014-12-29 14:30:00,11.59,11.59,11.58,11.58,30000.0,11.0519,11.0519,11.0424,11.0424,30000.0
2014-12-29 14:40:00,11.58,11.59,11.58,11.58,105600.0,11.0424,11.0519,11.0424,11.0424,105600.0
2014-12-29 14:50:00,11.58,11.59,11.58,11.59,121200.0,11.0424,11.0519,11.0424,11.0519,121200.0
2014-12-29 15:00:00,11.59,11.6,11.59,11.6,358800.0,11.0519,11.0615,11.0519,11.0615,358800.0
2014-12-29 15:10:00,11.59,11.6,11.59,11.6,25200.0,11.0519,11.0615,11.0519,11.0615,25200.0
2014-12-29 15:20:00,11.6,11.6,11.59,11.59,205200.0,11.0615,11.0615,11.0519,11.0519,205200.0
2014-12-29 15:30:00,11.59,11.59,11.58,11.58,75600.0,11.0519,11.0519,11.0424,11.0424,75600.0
2014-12-29 15:40:00,11.58,11.61,11.58,11.6,336000.0,11.0424,11.071,11.0424,11.0615,336000.0
2014-12-29 15:50:00,11.59,11.6,11.56,11.58,482400.0,11.0519,11.0615,11.0233,11.0424,482400.0
2014-12-30 09:30:00,11.48,11.51,11.47,11.5,712800.0,10.947,10.9756,10.9375,10.9661,712800.0
2014-12-30 09:40:00,11.5,11.51,11.49,11.5,313200.0,10.9661,10.9756,10.9566,10.9661,313200.0
2014-12-30 09:50:00,11.5,11.52,11.46,11.47,529200.0,10.9661,10.9852,10.928,10.9375,529200.0
2014-12-30 10:00:00,11.46,11.48,11.42,11.45,920400.0,10.928,10.947,10.8898,10.9184,920400.0
2014-12-30 10:10:00,11.45,11.47,11.44,11.47,272400.0,10.9184,10.9375,10.9089,10.9375,272400.0
2014-12-30 10:20:00,11.47,11.47,11.45,11.45,196800.0,10.9375,10.9375,10.9184,10.9184,196800.0
2014-12-30 10:30:00,11.45,11.45,11.44,11.44,478800.0,10.9184,10.9184,10.9089,10.9089,478800.0
2014-12-30 10:40:00,11.45,11.46,11.44,11.46,1438800.0,10.9184,10.928,10.9089,10.928,1438800.0
2014-12-30 10:50:00,11.46,11.49,11.46,11.48,624000.0,10.928,10.9566,10.928,10.947,624000.0
2014-12-30 11:00:00,11.48,11.49,11.46,11.47,210000.0,10.947,10.9566,10.928,10.9375,210000.0
2014-12-30 11:10:00,11.47,11.47,11.44,11.45,740400.0,10.9375,10.9375,10.9089,10.9184,740400.0
2014-12-30 11:20:00,11.46,11.48,11.46,11.47,423600.0,10.928,10.947,10.928,10.9375,423600.0
2014-12-30 11:30:00,11.47,11.47,11.45,11.47,318000.0,10.9375,10.9375,10.9184,10.9375,318000.0
2014-12-30 11:40:00,11.47,11.47,11.45,11.47,132000.0,10.9375,10.9375,10.9184,10.9375,132000.0
2014-12-30 11:50:00,11.46,11.48,11.46,11.46,196800.0,10.928,10.947,10.928,10.928,196800.0
2014-12-30 12:00:00,11.46,11.47,11.46,11.46,160800.0,10.928,10.9375,10.928,10.928,160800.0
2014-12-30 12:10:00,11.46,11.47,11.45,11.46,122400.0,10.928,10.9375,10.9184,10.928,122400.0
2014-12-30 12:20:00,11.45,11.45,11.44,11.45,184800.0,10.9184,10.9184,10.9089,10.9184,184800.0
2014-12-30 12:30:00,11.45,11.46,11.44,11.44,250800.0,10.9184,10.928,10.9089,10.9089,250800.0
2014-12-30 12:40:00,11.44,11.45,11.42,11.44,176400.0,10.9089,10.9184,10.8898,10.9089,176400.0
2014-12-30 12:50:00,11.45,11.45,11.44,11.44,36000.0,10.9184,10.9184,10.9089,10.9089,36000.0
2014-12-30 13:00:00,11.44,11.45,11.43,11.45,73200.0,10.9089,10.9184,10.8994,10.9184,73200.0
2014-12-30 13:10:00,11.45,11.46,11.45,11.46,73200.0,10.9184,10.928,10.9184,10.928,73200.0
2014-12-30 13:20:00,11.45,11.45,11.43,11.43,216000.0,10.9184,10.9184,10.8994,10.8994,216000.0
2014-12-30 13:30:00,11.43,11.44,11.42,11.42,127200.0,10.8994,10.9089,10.8898,10.8898,127200.0
2014-12-30 13:40:00,11.42,11.42,11.37,11.4,877200.0,10.8898,10.8898,10.8421,10.8708,877200.0
2014-12-30 13:50:00,11.4,11.41,11.39,11.39,175200.0,10.8708,10.8803,10.8612,10.8612,175200.0
2014-12-30 14:00:00,11.38,11.4,11.38,11.39,295200.0,10.8517,10.8708,10.8517,10.8612,295200.0
2014-12-30 14:10:00,11.39,11.4,11.38,11.38,159600.0,10.8612,10.8708,10.8517,10.8517,159600.0
2014-12-30 14:20:00,11.39,11.4,11.38,11.39,20400.0,10.8612,10.8708,10.8517,10.8612,20400.0
2014-12-30 14:30:00,11.4,11.43,11.39,11.43,248400.0,10.8708,10.8994,10.8612,10.8994,248400.0
2014-12-30 14:40:00,11.43,11.44,11.42,11.43,193200.0,10.8994,10.9089,10.8898,10.8994,193200.0
2014-12-30 14:50:00,11.43,11.43,11.41,11.42,195600.0,10.8994,10.8994,10.8803,10.8898,195600.0
2014-12-30 15:00:00,11.42,11.44,11.41,11.43,91200.0,10.8898,10.9089,10.8803,10.8994,91200.0
2014-12-30 15:10:00,11.44,11.44,11.42,11.42,64800.0,10.9089,10.9089,10.8898,10.8898,64800.0
2014-12-30 15:20:00,11.42,11.43,11.42,11.43,50400.0,10.8898,10.8994,10.8898,10.8994,50400.0
2014-12-30 15:30:00,11.43,11.45,11.42,11.45,126000.0,10.8994,10.9184,10.8898,10.9184,126000.0
2014-12-30 15:40:00,11.45,11.45,11.41,11.42,348000.0,10.9184,10.9184,10.8803,10.8898,348000.0
2014-12-30 15:50:00,11.42,11.42,11.39,11.39,542400.0,10.8898,10.8898,10.8612,10.8612,542400.0
2014-12-31 09:30:00,11.45,11.47,11.42,11.44,342000.0,10.9184,10.9375,10.8898,10.9089,342000.0
2014-12-31 09:40:00,11.43,11.43,11.41,11.41,283200.0,10.8994,10.8994,10.8803,10.8803,283200.0
2014-12-31 09:50:00,11.41,11.43,11.41,11.42,235200.0,10.8803,10.8994,10.8803,10.8898,235200.0
2014-12-31 10:00:00,11.42,11.45,11.42,11.44,475200.0,10.8898,10.9184,10.8898,10.9089,475200.0
2014-12-31 10:10:00,11.44,11.44,11.43,11.44,57600.0,10.9089,10.9089,10.8994,10.9089,57600.0
2014-12-31 10:20:00,11.44,11.45,11.44,11.44,183600.0,10.9089,10.9184,10.9089,10.9089,183600.0
2014-12-31 10:30:00,11.45,11.46,11.44,11.45,222000.0,10.9184,10.928,10.9089,10.9184,222000.0
2014-12-31 10:40:00,11.45,11.46,11.45,11.46,186000.0,10.9184,10.928,10.9184,10.928,186000.0
2014-12-31 10:50:00,11.46,11.48,11.46,11.47,212400.0,10.928,10.947,10.928,10.9375,212400.0
2014-12-31 11:00:00,11.47,11.47,11.46,11.47,37200.0,10.9375,10.9375,10.928,10.9375,37200.0
2014-12-31 11:10:00,11.47,11.47,11.44,11.45,235200.0,10.9375,10.9375,10.9089,10.9184,235200.0
2014-12-31 11:20:00,11.44,11.45,11.43,11.43,177600.0,10.9089,10.9184,10.8994,10.8994,177600.0
2014-12-31 11:30:00,11.43,11.44,11.42,11.44,109200.0,10.8994,10.9089,10.8898,10.9089,109200.0
2014-12-31 11:40:00,11.44,11.44,11.43,11.44,98400.0,10.9089,10.9089,10.8994,10.9089,98400.0
2014-12-31 11:50:00,11.44,11.45,11.44,11.45,67200.0,10.9089,10.9184,10.9089,10.9184,67200.0
2014-12-31 12:00:00,11.44,11.44,11.37,11.39,594000.0,10.9089,10.9089,10.8421,10.8612,594000.0
2014-12-31 12:10:00,11.39,11.4,11.38,11.38,384000.0,10.8612,10.8708,10.8517,10.8517,384000.0
2014-12-31 12:20:00,11.38,11.38,11.28,11.33,1294800.0,10.8517,10.8517,10.7563,10.804,1294800.0
2014-12-31 12:30:00,11.32,11.34,11.3,11.32,397200.0,10.7945,10.8135,10.7754,10.7945,397200.0
2014-12-31 12:40:00,11.31,11.33,11.3,11.32,416400.0,10.7849,10.804,10.7754,10.7945,416400.0
2014-12-31 12:50:00,11.32,11.33,11.3,11.32,144000.0,10.7945,10.804,10.7754,10.7945,144000.0
2014-12-31 13:00:00,11.32,11.37,11.31,11.34,418800.0,10.7945,10.8421,10.7849,10.8135,418800.0
2014-12-31 13:10:00,11.35,11.35,11.31,11.33,140400.0,10.8231,10.8231,10.7849,10.804,140400.0
2014-12-31 13:20:00,11.33,11.33,11.31,11.33,90000.0,10.804,10.804,10.7849,10.804,90000.0
2014-12-31 13:30:00,11.33,11.34,11.33,11.34,187200.0,10.804,10.8135,10.804,10.8135,187200.0
2014-12-31 13:40:00,11.34,11.36,11.34,11.34,169200.0,10.8135,10.8326,10.8135,10.8135,169200.0
2014-12-31 13:50:00,11.34,11.34,11.29,11.32,331200.0,10.8135,10.8135,10.7659,10.7945,331200.0
2014-12-31 14:00:00,11.31,11.31,11.25,11.27,444000.0,10.7849,10.7849,10.7277,10.7468,444000.0
2014-12-31 14:10:00,11.27,11.28,11.21,11.23,868800.0,10.7468,10.7563,10.6896,10.7086,868800.0
2014-12-31 14:20:00,11.22,11.24,11.19,11.22,428400.0,10.6991,10.7182,10.6705,10.6991,428400.0
2014-12-31 14:30:00,11.23,11.24,11.18,11.18,255600.0,10.7086,10.7182,10.661,10.661,255600.0
2014-12-31 14:40:00,11.18,11.19,11.14,11.18,730800.0,10.661,10.6705,10.6228,10.661,730800.0
2014-12-31 14:50:00,11.18,11.21,11.17,11.19,423600.0,10.661,10.6896,10.6514,10.6705,423600.0
2014-12-31 15:00:00,11.18,11.18,11.15,11.18,550800.0,10.661,10.661,10.6324,10.661,550800.0
2014-12-31 15:10:00,11.17,11.23,11.16,11.23,440400.0,10.6514,10.7086,10.6419,10.7086,440400.0
2014-12-31 15:20:00,11.23,11.24,11.21,11.22,318000.0,10.7086,10.7182,10.6896,10.6991,318000.0
2014-12-31 15:30:00,11.23,11.23,11.18,11.18,235200.0,10.7086,10.7086,10.661,10.661,235200.0
2014-12-31 15:40:00,11.18,11.18,11.08,11.08,1132800.0,10.661,10.661,10.5656,10.5656,1132800.0
2014-12-31 15:50:00,11.08,11.11,11.03,11.05,1480800.0,10.5656,10.5942,10.5179,10.537,1480800.0
2015-01-02 09:30:00,11.19,11.27,11.17,11.26,1788000.0,10.6705,10.7468,10.6514,10.7373,1788000.0
2015-01-02 09:40:00,11.26,11.27,11.21,11.21,994800.0,10.7373,10.7468,10.6896,10.6896,994800.0
2015-01-02 09:50:00,11.21,11.23,11.18,11.2,639600.0,10.6896,10.7086,10.661,10.68,639600.0
2015-01-02 10:00:00,11.2,11.21,11.11,11.12,682800.0,10.68,10.6896,10.5942,10.6038,682800.0
2015-01-02 10:10:00,11.12,11.18,11.1,11.11,460800.0,10.6038,10.661,10.5847,10.5942,460800.0
2015-01-02 10:20:00,11.1,11.13,11.09,11.13,338400.0,10.5847,10.6133,10.5751,10.6133,338400.0
2015-01-02 10:30:00,11.12,11.13,11.0,11.0,1021200.0,10.6038,10.6133,10.4893,10.4893,1021200.0
2015-01-02 10:40:00,11.0,11.01,10.93,11.0,806400.0,10.4893,10.4989,10.4226,10.4893,806400.0
2015-01-02 10:50:00,10.98,11.03,10.96,11.0,571200.0,10.4703,10.5179,10.4512,10.4893,571200.0
2015-01-02 11:00:00,11.0,11.01,10.93,10.95,360000.0,10.4893,10.4989,10.4226,10.4416,360000.0
2015-01-02 11:10:00,10.95,10.95,10.88,10.91,1334400.0,10.4416,10.4416,10.3749,10.4035,1334400.0
2015-01-02 11:20:00,10.9,10.97,10.88,10.96,469200.0,10.394,10.4607,10.3749,10.4512,469200.0
2015-01-02 11:30:00,10.97,10.98,10.94,10.96,294000.0,10.4607,10.4703,10.4321,10.4512,294000.0
2015-01-02 11:40:00,10.95,10.96,10.91,10.94,136800.0,10.4416,10.4512,10.4035,10.4321,136800.0
2015-01-02 11:50:00,10.94,10.96,10.91,10.95,111600.0,10.4321,10.4512,10.4035,10.4416,111600.0
2015-01-02 12:00:00,10.95,11.02,10.95,11.01,679200.0,10.4416,10.5084,10.4416,10.4989,679200.0
2015-01-02 12:10:00,11.01,11.01,10.97,10.98,164400.0,10.4989,10.4989,10.4607,10.4703,164400.0
2015-01-02 12:20:00,10.97,10.98,10.96,10.97,49200.0,10.4607,10.4703,10.4512,10.4607,49200.0
2015-01-02 12:30:00,10.98,11.0,10.96,10.99,204000.0,10.4703,10.4893,10.4512,10.4798,204000.0
2015-01-02 12:40:00,11.01,11.01,10.93,10.93,285600.0,10.4989,10.4989,10.4226,10.4226,285600.0
2015-01-02 12:50:00,10.93,10.96,10.92,10.93,102000.0,10.4226,10.4512,10.413,10.4226,102000.0
2015-01-02 13:00:00,10.94,10.95,10.93,10.94,39600.0,10.4321,10.4416,10.4226,10.4321,39600.0
2015-01-02 13:10:00,10.92,10.93,10.91,10.91,100800.0,10.413,10.4226,10.4035,10.4035,100800.0
2015-01-02 13:20:00,10.92,10.95,10.86,10.86,190800.0,10.413,10.4416,10.3558,10.3558,190800.0
2015-01-02 13:30:00,10.87,10.88,10.83,10.86,370800.0,10.3654,10.3749,10.3272,10.3558,370800.0
2015-01-02 13:40:00,10.86,10.87,10.85,10.86,162000.0,10.3558,10.3654,10.3463,10.3558,162000.0
2015-01-02 13:50:00,10.86,10.92,10.85,10.89,182400.0,10.3558,10.413,10.3463,10.3844,182400.0
2015-01-02 14:00:00,10.89,10.94,10.89,10.94,145200.0,10.3844,10.4321,10.3844,10.4321,145200.0
2015-01-02 14:10:00,10.95,10.96,10.92,10.93,166800.0,10.4416,10.4512,10.413,10.4226,166800.0
2015-01-02 14:20:00,10.93,10.99,10.92,10.95,198000.0,10.4226,10.4798,10.413,10.4416,198000.0
2015-01-02 14:30:00,10.95,10.98,10.93,10.98,165600.0,10.4416,10.4703,10.4226,10.4703,165600.0
2015-01-02 14:40:00,10.98,11.01,10.96,10.99,285600.0,10.4703,10.4989,10.4512,10.4798,285600.0
2015-01-02 14:50:00,11.0,11.01,10.96,10.97,294000.0,10.4893,10.4989,10.4512,10.4607,294000.0
2015-01-02 15:00:00,10.97,10.98,10.95,10.97,291600.0,10.4607,10.4703,10.4416,10.4607,291600.0
2015-01-02 15:10:00,10.96,10.96,10.91,10.93,338400.0,10.4512,10.4512,10.4035,10.4226,338400.0
2015-01-02 15:20:00,10.94,10.99,10.94,10.97,212400.0,10.4321,10.4798,10.4321,10.4607,212400.0
2015-01-02 15:30:00,10.98,11.02,10.97,11.0,747600.0,10.4703,10.5084,10.4607,10.4893,747600.0
2015-01-02 15:40:00,11.0,11.09,11.0,11.09,1332000.0,10.4893,10.5751,10.4893,10.5751,1332000.0
2015-01-02 15:50:00,11.09,11.1,11.03,11.03,883200.0,10.5751,10.5847,10.5179,10.5179,883200.0
2015-01-05 09:30:00,10.82,10.86,10.76,10.76,2246400.0,10.3177,10.3558,10.2605,10.2605,2246400.0
2015-01-05 09:40:00,10.76,10.8,10.72,10.73,1653600.0,10.2605,10.2986,10.2223,10.2319,1653600.0
2015-01-05 09:50:00,10.73,10.73,10.65,10.66,973200.0,10.2319,10.2319,10.1556,10.1651,973200.0
2015-01-05 10:00:00,10.65,10.72,10.62,10.68,697200.0,10.1556,10.2223,10.127,10.1842,697200.0
2015-01-05 10:10:00,10.68,10.69,10.65,10.65,460800.0,10.1842,10.1937,10.1556,10.1556,460800.0
2015-01-05 10:20:00,10.66,10.71,10.65,10.68,396000.0,10.1651,10.2128,10.1556,10.1842,396000.0
2015-01-05 10:30:00,10.67,10.67,10.6,10.61,789600.0,10.1746,10.1746,10.1079,10.1174,789600.0
2015-01-05 10:40:00,10.62,10.64,10.56,10.63,1302000.0,10.127,10.146,10.0697,10.1365,1302000.0
2015-01-05 10:50:00,10.63,10.65,10.61,10.61,520800.0,10.1365,10.1556,10.1174,10.1174,520800.0
2015-01-05 11:00:00,10.6,10.6,10.56,10.57,483600.0,10.1079,10.1079,10.0697,10.0793,483600.0
2015-01-05 11:10:00,10.56,10.58,10.5,10.52,2842800.0,10.0697,10.0888,10.0125,10.0316,2842800.0
2015-01-05 11:20:00,10.51,10.55,10.51,10.52,1108800.0,10.0221,10.0602,10.0221,10.0316,1108800.0
2015-01-05 11:30:00,10.52,10.56,10.5,10.54,346800.0,10.0316,10.0697,10.0125,10.0507,346800.0
2015-01-05 11:40:00,10.54,10.62,10.54,10.59,447600.0,10.0507,10.127,10.0507,10.0984,447600.0
2015-01-05 11:50:00,10.6,10.61,10.57,10.59,352800.0,10.1079,10.1174,10.0793,10.0984,352800.0
2015-01-05 12:00:00,10.59,10.6,10.56,10.56,246000.0,10.0984,10.1079,10.0697,10.0697,246000.0
2015-01-05 12:10:00,10.56,10.56,10.52,10.53,286800.0,10.0697,10.0697,10.0316,10.0411,286800.0
2015-01-05 12:20:00,10.53,10.54,10.47,10.47,890400.0,10.0411,10.0507,9.9839,9.9839,890400.0
2015-01-05 12:30:00,10.47,10.5,10.44,10.49,1026000.0,9.9839,10.0125,9.9553,10.003,1026000.0
2015-01-05 12:40:00,10.49,10.51,10.48,10.49,267600.0,10.003,10.0221,9.9935,10.003,267600.0
2015-01-05 12:50:00,10.49,10.49,10.42,10.46,565200.0,10.003,10.003,9.9362,9.9744,565200.0
2015-01-05 13:00:00,10.46,10.48,10.43,10.47,403200.0,9.9744,9.9935,9.9458,9.9839,403200.0
2015-01-05 13:10:00,10.46,10.46,10.41,10.42,634800.0,9.9744,9.9744,9.9267,9.9362,634800.0
2015-01-05 13:20:00,10.42,10.45,10.4,10.43,426000.0,9.9362,9.9649,9.9172,9.9458,426000.0
2015-01-05 13:30:00,10.43,10.49,10.42,10.47,466800.0,9.9458,10.003,9.9362,9.9839,466800.0
2015-01-05 13:40:00,10.47,10.49,10.44,10.47,273600.0,9.9839,10.003,9.9553,9.9839,273600.0
2015-01-05 13:50:00,10.47,10.5,10.46,10.48,478800.0,9.9839,10.0125,9.9744,9.9935,478800.0
2015-01-05 14:00:00,10.48,10.48,10.43,10.44,231600.0,9.9935,9.9935,9.9458,9.9553,231600.0
2015-01-05 14:10:00,10.44,10.47,10.41,10.42,297600.0,9.9553,9.9839,9.9267,9.9362,297600.0
2015-01-05 14:20:00,10.43,10.47,10.42,10.44,118800.0,9.9458,9.9839,9.9362,9.9553,118800.0
2015-01-05 14:30:00,10.43,10.44,10.4,10.41,241200.0,9.9458,9.9553,9.9172,9.9267,241200.0
2015-01-05 14:40:00,10.42,10.44,10.38,10.4,433200.0,9.9362,9.9553,9.8981,9.9172,433200.0
2015-01-05 14:50:00,10.4,10.43,10.38,10.39,480000.0,9.9172,9.9458,9.8981,9.9076,480000.0
2015-01-05 15:00:00,10.38,10.42,10.37,10.41,634800.0,9.8981,9.9362,9.8886,9.9267,634800.0
2015-01-05 15:10:00,10.41,10.46,10.4,10.44,530400.0,9.9267,9.9744,9.9172,9.9553,530400.0
2015-01-05 15:20:00,10.44,10.47,10.41,10.44,531600.0,9.9553,9.9839,9.9267,9.9553,531600.0
2015-01-05 15:30:00,10.44,10.46,10.42,10.46,352800.0,9.9553,9.9744,9.9362,9.9744,352800.0
2015-01-05 15:40:00,10.45,10.49,10.44,10.48,681600.0,9.9649,10.003,9.9553,9.9935,681600.0
2015-01-05 15:50:00,10.47,10.53,10.42,10.44,2548800.0,9.9839,10.0411,9.9362,9.9553,2548800.0
2015-01-06 09:30:00,10.49,10.53,10.45,10.47,1407600.0,10.003,10.0411,9.9649,9.9839,1407600.0
2015-01-06 09:40:00,10.46,10.5,10.43,10.5,460800.0,9.9744,10.0125,9.9458,10.0125,460800.0
2015-01-06 09:50:00,10.49,10.53,10.47,10.48,615600.0,10.003,10.0411,9.9839,9.9935,615600.0
2015-01-06 10:00:00,10.47,10.49,10.42,10.44,744000.0,9.9839,10.003,9.9362,9.9553,744000.0
2015-01-06 10:10:00,10.45,10.56,10.44,10.55,1285200.0,9.9649,10.0697,9.9553,10.0602,1285200.0
2015-01-06 10:20:00,10.54,10.58,10.54,10.56,1082400.0,10.0507,10.0888,10.0507,10.0697,1082400.0
2015-01-06 10:30:00,10.56,10.56,10.49,10.49,837600.0,10.0697,10.0697,10.003,10.003,837600.0
2015-01-06 10:40:00,10.49,10.51,10.38,10.4,708000.0,10.003,10.0221,9.8981,9.9172,708000.0
2015-01-06 10:50:00,10.4,10.43,10.36,10.37,894000.0,9.9172,9.9458,9.879,9.8886,894000.0
2015-01-06 11:00:00,10.36,10.36,10.28,10.33,1142400.0,9.879,9.879,9.8027,9.8504,1142400.0
2015-01-06 11:10:00,10.34,10.35,10.26,10.28,790800.0,9.86,9.8695,9.7837,9.8027,790800.0
2015-01-06 11:20:00,10.27,10.29,10.24,10.25,541200.0,9.7932,9.8123,9.7646,9.7741,541200.0
2015-01-06 11:30:00,10.26,10.26,10.17,10.18,1225200.0,9.7837,9.7837,9.6979,9.7074,1225200.0
2015-01-06 11:40:00,10.18,10.2,10.13,10.17,768000.0,9.7074,9.7265,9.6597,9.6979,768000.0
2015-01-06 11:50:00,10.18,10.19,10.14,10.16,469200.0,9.7074,9.7169,9.6692,9.6883,469200.0
2015-01-06 12:00:00,10.15,10.16,10.06,10.1,1088400.0,9.6788,9.6883,9.593,9.6311,1088400.0
2015-01-06 12:10:00,10.09,10.13,10.07,10.07,645600.0,9.6216,9.6597,9.6025,9.6025,645600.0
2015-01-06 12:20:00,10.07,10.11,10.03,10.09,517200.0,9.6025,9.6406,9.5644,9.6216,517200.0
2015-01-06 12:30:00,10.09,10.17,10.08,10.17,556800.0,9.6216,9.6979,9.612,9.6979,556800.0
2015-01-06 12:40:00,10.17,10.18,10.12,10.14,818400.0,9.6979,9.7074,9.6502,9.6692,818400.0
2015-01-06 12:50:00,10.14,10.19,10.14,10.18,596400.0,9.6692,9.7169,9.6692,9.7074,596400.0
2015-01-06 13:00:00,10.18,10.18,10.07,10.07,648000.0,9.7074,9.7074,9.6025,9.6025,648000.0
2015-01-06 13:10:00,10.07,10.1,10.03,10.03,727200.0,9.6025,9.6311,9.5644,9.5644,727200.0
2015-01-06 13:20:00,10.03,10.06,9.99,10.05,1126800.0,9.5644,9.593,9.5262,9.5834,1126800.0
2015-01-06 13:30:00,10.04,10.09,10.02,10.07,412800.0,9.5739,9.6216,9.5548,9.6025,412800.0
2015-01-06 13:40:00,10.07,10.08,10.03,10.08,222000.0,9.6025,9.612,9.5644,9.612,222000.0
2015-01-06 13:50:00,10.08,10.14,10.06,10.14,763200.0,9.612,9.6692,9.593,9.6692,763200.0
2015-01-06 14:00:00,10.14,10.17,10.12,10.12,506400.0,9.6692,9.6979,9.6502,9.6502,506400.0
2015-01-06 14:10:00,10.12,10.12,10.06,10.09,601200.0,9.6502,9.6502,9.593,9.6216,601200.0
2015-01-06 14:20:00,10.1,10.18,10.1,10.18,598800.0,9.6311,9.7074,9.6311,9.7074,598800.0
2015-01-06 14:30:00,10.18,10.22,10.16,10.21,861600.0,9.7074,9.7455,9.6883,9.736,861600.0
2015-01-06 14:40:00,10.21,10.3,10.2,10.28,1047600.0,9.736,9.8218,9.7265,9.8027,1047600.0
2015-01-06 14:50:00,10.28,10.31,10.24,10.25,832800.0,9.8027,9.8314,9.7646,9.7741,832800.0
2015-01-06 15:00:00,10.25,10.28,10.22,10.22,592800.0,9.7741,9.8027,9.7455,9.7455,592800.0
2015-01-06 15:10:00,10.23,10.31,10.22,10.31,554400.0,9.7551,9.8314,9.7455,9.8314,554400.0
2015-01-06 15:20:00,10.31,10.37,10.29,10.36,1227600.0,9.8314,9.8886,9.8123,9.879,1227600.0
2015-01-06 15:30:00,10.36,10.36,10.25,10.25,912000.0,9.879,9.879,9.7741,9.7741,912000.0
2015-01-06 15:40:00,10.26,10.32,10.24,10.28,600000.0,9.7837,9.8409,9.7646,9.8027,600000.0
2015-01-06 15:50:00,10.29,10.3,10.14,10.14,2096400.0,9.8123,9.8218,9.6692,9.6692,2096400.0
2015-01-07 09:30:00,10.38,10.43,10.34,10.39,1789200.0,9.8981,9.9458,9.86,9.9076,1789200.0
2015-01-07 09:40:00,10.39,10.43,10.37,10.41,381600.0,9.9076,9.9458,9.8886,9.9267,381600.0
2015-01-07 09:50:00,10.43,10.47,10.41,10.47,804000.0,9.9458,9.9839,9.9267,9.9839,804000.0
2015-01-07 10:00:00,10.47,10.5,10.46,10.47,565200.0,9.9839,10.0125,9.9744,9.9839,565200.0
2015-01-07 10:10:00,10.47,10.47,10.42,10.45,400800.0,9.9839,9.9839,9.9362,9.9649,400800.0
2015-01-07 10:20:00,10.46,10.46,10.39,10.42,393600.0,9.9744,9.9744,9.9076,9.9362,393600.0
2015-01-07 10:30:00,10.42,10.42,10.36,10.36,801600.0,9.9362,9.9362,9.879,9.879,801600.0
2015-01-07 10:40:00,10.36,10.42,10.32,10.42,502800.0,9.879,9.9362,9.8409,9.9362,502800.0
2015-01-07 10:50:00,10.42,10.45,10.41,10.41,352800.0,9.9362,9.9649,9.9267,9.9267,352800.0
2015-01-07 11:00:00,10.42,10.43,10.36,10.37,321600.0,9.9362,9.9458,9.879,9.8886,321600.0
2015-01-07 11:10:00,10.37,10.38,10.32,10.33,481200.0,9.8886,9.8981,9.8409,9.8504,481200.0
2015-01-07 11:20:00,10.33,10.36,10.3,10.33,508800.0,9.8504,9.879,9.8218,9.8504,508800.0
2015-01-07 11:30:00,10.33,10.39,10.33,10.37,584400.0,9.8504,9.9076,9.8504,9.8886,584400.0
2015-01-07 11:40:00,10.37,10.42,10.36,10.42,390000.0,9.8886,9.9362,9.879,9.9362,390000.0
2015-01-07 11:50:00,10.42,10.51,10.41,10.5,685200.0,9.9362,10.0221,9.9267,10.0125,685200.0
2015-01-07 12:00:00,10.5,10.58,10.49,10.53,1093200.0,10.0125,10.0888,10.003,10.0411,1093200.0
2015-01-07 12:10:00,10.53,10.53,10.47,10.51,870000.0,10.0411,10.0411,9.9839,10.0221,870000.0
2015-01-07 12:20:00,10.52,10.54,10.5,10.53,344400.0,10.0316,10.0507,10.0125,10.0411,344400.0
2015-01-07 12:30:00,10.53,10.55,10.49,10.52,428400.0,10.0411,10.0602,10.003,10.0316,428400.0
2015-01-07 12:40:00,10.53,10.53,10.49,10.5,115200.0,10.0411,10.0411,10.003,10.0125,115200.0
2015-01-07 12:50:00,10.49,10.52,10.49,10.49,139200.0,10.003,10.0316,10.003,10.003,139200.0
2015-01-07 13:00:00,10.5,10.52,10.46,10.47,229200.0,10.0125,10.0316,9.9744,9.9839,229200.0
2015-01-07 13:10:00,10.46,10.5,10.46,10.49,300000.0,9.9744,10.0125,9.9744,10.003,300000.0
2015-01-07 13:20:00,10.49,10.49,10.42,10.43,723600.0,10.003,10.003,9.9362,9.9458,723600.0
2015-01-07 13:30:00,10.44,10.48,10.44,10.47,156000.0,9.9553,9.9935,9.9553,9.9839,156000.0
2015-01-07 13:40:00,10.47,10.52,10.47,10.52,286800.0,9.9839,10.0316,9.9839,10.0316,286800.0
2015-01-07 13:50:00,10.52,10.52,10.49,10.5,158400.0,10.0316,10.0316,10.003,10.0125,158400.0
2015-01-07 14:00:00,10.5,10.54,10.45,10.53,674400.0,10.0125,10.0507,9.9649,10.0411,674400.0
2015-01-07 14:10:00,10.54,10.55,10.47,10.48,458400.0,10.0507,10.0602,9.9839,9.9935,458400.0
2015-01-07 14:20:00,10.49,10.52,10.46,10.49,272400.0,10.003,10.0316,9.9744,10.003,272400.0
2015-01-07 14:30:00,10.48,10.54,10.48,10.52,261600.0,9.9935,10.0507,9.9935,10.0316,261600.0
2015-01-07 14:40:00,10.51,10.52,10.48,10.5,152400.0,10.0221,10.0316,9.9935,10.0125,152400.0
2015-01-07 14:50:00,10.5,10.5,10.44,10.45,453600.0,10.0125,10.0125,9.9553,9.9649,453600.0
2015-01-07 15:00:00,10.46,10.5,10.44,10.5,254400.0,9.9744,10.0125,9.9553,10.0125,254400.0
2015-01-07 15:10:00,10.49,10.5,10.43,10.48,562800.0,10.003,10.0125,9.9458,9.9935,562800.0
2015-01-07 15:20:00,10.48,10.49,10.44,10.49,217200.0,9.9935,10.003,9.9553,10.003,217200.0
2015-01-07 15:30:00,10.48,10.49,10.46,10.47,410400.0,9.9935,10.003,9.9744,9.9839,410400.0
2015-01-07 15:40:00,10.48,10.51,10.47,10.48,502800.0,9.9935,10.0221,9.9839,9.9935,502800.0
2015-01-07 15:50:00,10.5,10.52,10.48,10.52,1136400.0,10.0125,10.0316,9.9935,10.0316,1136400.0
2015-01-08 09:30:00,10.78,10.84,10.78,10.83,2096400.0,10.2795,10.3368,10.2795,10.3272,2096400.0
2015-01-08 09:40:00,10.84,10.89,10.84,10.87,1495200.0,10.3368,10.3844,10.3368,10.3654,1495200.0
2015-01-08 09:50:00,10.88,10.9,10.87,10.9,1306800.0,10.3749,10.394,10.3654,10.394,1306800.0
2015-01-08 10:00:00,10.9,10.95,10.9,10.95,1003200.0,10.394,10.4416,10.394,10.4416,1003200.0
2015-01-08 10:10:00,10.95,10.97,10.93,10.95,682800.0,10.4416,10.4607,10.4226,10.4416,682800.0
2015-01-08 10:20:00,10.95,10.96,10.93,10.94,2222400.0,10.4416,10.4512,10.4226,10.4321,2222400.0
2015-01-08 10:30:00,10.95,10.96,10.93,10.95,957600.0,10.4416,10.4512,10.4226,10.4416,957600.0
2015-01-08 10:40:00,10.94,11.0,10.94,10.98,1351200.0,10.4321,10.4893,10.4321,10.4703,1351200.0
2015-01-08 10:50:00,10.98,11.01,10.96,11.0,615600.0,10.4703,10.4989,10.4512,10.4893,615600.0
2015-01-08 11:00:00,11.01,11.06,11.01,11.03,1233600.0,10.4989,10.5465,10.4989,10.5179,1233600.0
2015-01-08 11:10:00,11.04,11.05,11.02,11.05,490800.0,10.5275,10.537,10.5084,10.537,490800.0
2015-01-08 11:20:00,11.05,11.05,11.01,11.01,247200.0,10.537,10.537,10.4989,10.4989,247200.0
2015-01-08 11:30:00,11.02,11.02,11.01,11.02,144000.0,10.5084,10.5084,10.4989,10.5084,144000.0
2015-01-08 11:40:00,11.02,11.03,11.0,11.03,199200.0,10.5084,10.5179,10.4893,10.5179,199200.0
2015-01-08 11:50:00,11.03,11.03,11.02,11.03,148800.0,10.5179,10.5179,10.5084,10.5179,148800.0
2015-01-08 12:00:00,11.03,11.03,11.01,11.01,212400.0,10.5179,10.5179,10.4989,10.4989,212400.0
2015-01-08 12:10:00,11.01,11.01,10.97,10.98,724800.0,10.4989,10.4989,10.4607,10.4703,724800.0
2015-01-08 12:20:00,10.98,11.0,10.97,11.0,133200.0,10.4703,10.4893,10.4607,10.4893,133200.0
2015-01-08 12:30:00,11.01,11.01,11.0,11.01,330000.0,10.4989,10.4989,10.4893,10.4989,330000.0
2015-01-08 12:40:00,11.01,11.04,11.01,11.02,204000.0,10.4989,10.5275,10.4989,10.5084,204000.0
2015-01-08 12:50:00,11.03,11.04,11.02,11.04,87600.0,10.5179,10.5275,10.5084,10.5275,87600.0
2015-01-08 13:00:00,11.03,11.08,11.02,11.08,1180800.0,10.5179,10.5656,10.5084,10.5656,1180800.0
2015-01-08 13:10:00,11.07,11.08,11.05,11.06,247200.0,10.5561,10.5656,10.537,10.5465,247200.0
2015-01-08 13:20:00,11.06,11.08,11.05,11.07,200400.0,10.5465,10.5656,10.537,10.5561,200400.0
2015-01-08 13:30:00,11.06,11.08,11.05,11.05,210000.0,10.5465,10.5656,10.537,10.537,210000.0
2015-01-08 13:40:00,11.05,11.06,11.03,11.04,132000.0,10.537,10.5465,10.5179,10.5275,132000.0
2015-01-08 13:50:00,11.04,11.05,10.99,11.01,363600.0,10.5275,10.537,10.4798,10.4989,363600.0
2015-01-08 14:00:00,11.0,11.02,10.99,11.02,350400.0,10.4893,10.5084,10.4798,10.5084,350400.0
2015-01-08 14:10:00,11.03,11.03,10.99,11.02,108000.0,10.5179,10.5179,10.4798,10.5084,108000.0
2015-01-08 14:20:00,11.02,11.07,11.02,11.07,420000.0,10.5084,10.5561,10.5084,10.5561,420000.0
2015-01-08 14:30:00,11.07,11.1,11.07,11.1,661200.0,10.5561,10.5847,10.5561,10.5847,661200.0
2015-01-08 14:40:00,11.1,11.11,11.09,11.09,667200.0,10.5847,10.5942,10.5751,10.5751,667200.0
2015-01-08 14:50:00,11.09,11.1,11.07,11.07,145200.0,10.5751,10.5847,10.5561,10.5561,145200.0
2015-01-08 15:00:00,11.08,11.1,11.06,11.06,273600.0,10.5656,10.5847,10.5465,10.5465,273600.0
2015-01-08 15:10:00,11.07,11.1,11.07,11.09,291600.0,10.5561,10.5847,10.5561,10.5751,291600.0
2015-01-08 15:20:00,11.09,11.11,11.08,11.09,918000.0,10.5751,10.5942,10.5656,10.5751,918000.0
2015-01-08 15:30:00,11.1,11.1,11.06,11.06,372000.0,10.5847,10.5847,10.5465,10.5465,372000.0
2015-01-08 15:40:00,11.06,11.07,11.03,11.05,672000.0,10.5465,10.5561,10.5179,10.537,672000.0
2015-01-08 15:50:00,11.05,11.08,11.04,11.08,1132800.0,10.537,10.5656,10.5275,10.5656,1132800.0
2015-01-09 09:30:00,11.15,11.16,11.0,11.03,1813200.0,10.6324,10.6419,10.4893,10.5179,1813200.0
2015-01-09 09:40:00,11.05,11.08,10.96,10.96,2095200.0,10.537,10.5656,10.4512,10.4512,2095200.0
2015-01-09 09:50:00,10.96,11.0,10.9,10.94,858000.0,10.4512,10.4893,10.394,10.4321,858000.0
2015-01-09 10:00:00,10.92,10.99,10.92,10.99,358800.0,10.413,10.4798,10.413,10.4798,358800.0
2015-01-09 10:10:00,10.98,11.01,10.93,10.95,466800.0,10.4703,10.4989,10.4226,10.4416,466800.0
2015-01-09 10:20:00,10.96,10.96,10.87,10.88,788400.0,10.4512,10.4512,10.3654,10.3749,788400.0
2015-01-09 10:30:00,10.88,10.88,10.79,10.81,2072400.0,10.3749,10.3749,10.2891,10.3081,2072400.0
2015-01-09 10:40:00,10.8,10.84,10.76,10.81,2823600.0,10.2986,10.3368,10.2605,10.3081,2823600.0
2015-01-09 10:50:00,10.81,10.87,10.81,10.84,548400.0,10.3081,10.3654,10.3081,10.3368,548400.0
2015-01-09 11:00:00,10.83,10.83,10.77,10.77,439200.0,10.3272,10.3272,10.27,10.27,439200.0
2015-01-09 11:10:00,10.77,10.77,10.7,10.72,1015200.0,10.27,10.27,10.2032,10.2223,1015200.0
2015-01-09 11:20:00,10.73,10.75,10.69,10.74,465600.0,10.2319,10.2509,10.1937,10.2414,465600.0
2015-01-09 11:30:00,10.73,10.79,10.69,10.79,681600.0,10.2319,10.2891,10.1937,10.2891,681600.0
2015-01-09 11:40:00,10.78,10.84,10.76,10.82,571200.0,10.2795,10.3368,10.2605,10.3177,571200.0
2015-01-09 11:50:00,10.82,10.85,10.8,10.85,513600.0,10.3177,10.3463,10.2986,10.3463,513600.0
2015-01-09 12:00:00,10.85,10.9,10.84,10.9,715200.0,10.3463,10.394,10.3368,10.394,715200.0
2015-01-09 12:10:00,10.89,10.91,10.88,10.9,391200.0,10.3844,10.4035,10.3749,10.394,391200.0
2015-01-09 12:20:00,10.89,10.89,10.82,10.84,950400.0,10.3844,10.3844,10.3177,10.3368,950400.0
2015-01-09 12:30:00,10.85,10.87,10.81,10.83,607200.0,10.3463,10.3654,10.3081,10.3272,607200.0
2015-01-09 12:40:00,10.84,10.86,10.82,10.85,159600.0,10.3368,10.3558,10.3177,10.3463,159600.0
2015-01-09 12:50:00,10.84,10.84,10.78,10.78,422400.0,10.3368,10.3368,10.2795,10.2795,422400.0
2015-01-09 13:00:00,10.78,10.81,10.76,10.79,463200.0,10.2795,10.3081,10.2605,10.2891,463200.0
2015-01-09 13:10:00,10.8,10.87,10.8,10.87,758400.0,10.2986,10.3654,10.2986,10.3654,758400.0
2015-01-09 13:20:00,10.87,10.88,10.82,10.82,838800.0,10.3654,10.3749,10.3177,10.3177,838800.0
2015-01-09 13:30:00,10.84,10.87,10.84,10.85,444000.0,10.3368,10.3654,10.3368,10.3463,444000.0
2015-01-09 13:40:00,10.86,10.86,10.79,10.84,386400.0,10.3558,10.3558,10.2891,10.3368,386400.0
2015-01-09 13:50:00,10.84,10.87,10.83,10.83,374400.0,10.3368,10.3654,10.3272,10.3272,374400.0
2015-01-09 14:00:00,10.83,10.84,10.8,10.83,322800.0,10.3272,10.3368,10.2986,10.3272,322800.0
2015-01-09 14:10:00,10.83,10.84,10.81,10.84,136800.0,10.3272,10.3368,10.3081,10.3368,136800.0
2015-01-09 14:20:00,10.82,10.84,10.81,10.82,121200.0,10.3177,10.3368,10.3081,10.3177,121200.0
2015-01-09 14:30:00,10.82,10.86,10.79,10.86,596400.0,10.3177,10.3558,10.2891,10.3558,596400.0
2015-01-09 14:40:00,10.86,10.87,10.81,10.82,693600.0,10.3558,10.3654,10.3081,10.3177,693600.0
2015-01-09 14:50:00,10.83,10.86,10.82,10.85,189600.0,10.3272,10.3558,10.3177,10.3463,189600.0
2015-01-09 15:00:00,10.85,10.9,10.85,10.9,435600.0,10.3463,10.394,10.3463,10.394,435600.0
2015-01-09 15:10:00,10.9,10.94,10.9,10.91,1114800.0,10.394,10.4321,10.394,10.4035,1114800.0
2015-01-09 15:20:00,10.92,10.93,10.86,10.86,565200.0,10.413,10.4226,10.3558,10.3558,565200.0
2015-01-09 15:30:00,10.86,10.87,10.82,10.86,595200.0,10.3558,10.3654,10.3177,10.3558,595200.0
2015-01-09 15:40:00,10.87,10.89,10.85,10.87,312000.0,10.3654,10.3844,10.3463,10.3654,312000.0
2015-01-09 15:50:00,10.85,10.86,10.8,10.8,1886400.0,10.3463,10.3558,10.2986,10.2986,1886400.0
2015-01-12 09:30:00,10.84,10.86,10.62,10.63,1537200.0,10.3368,10.3558,10.127,10.1365,1537200.0
2015-01-12 09:40:00,10.63,10.63,10.53,10.55,1219200.0,10.1365,10.1365,10.0411,10.0602,1219200.0
2015-01-12 09:50:00,10.54,10.56,10.47,10.5,1048800.0,10.0507,10.0697,9.9839,10.0125,1048800.0
2015-01-12 10:00:00,10.5,10.52,10.44,10.52,846000.0,10.0125,10.0316,9.9553,10.0316,846000.0
2015-01-12 10:10:00,10.51,10.55,10.48,10.55,550800.0,10.0221,10.0602,9.9935,10.0602,550800.0
2015-01-12 10:20:00,10.55,10.56,10.49,10.5,624000.0,10.0602,10.0697,10.003,10.0125,624000.0
2015-01-12 10:30:00,10.5,10.54,10.48,10.54,399600.0,10.0125,10.0507,9.9935,10.0507,399600.0
2015-01-12 10:40:00,10.54,10.59,10.53,10.58,469200.0,10.0507,10.0984,10.0411,10.0888,469200.0
2015-01-12 10:50:00,10.57,10.63,10.54,10.62,428400.0,10.0793,10.1365,10.0507,10.127,428400.0
2015-01-12 11:00:00,10.63,10.65,10.62,10.62,553200.0,10.1365,10.1556,10.127,10.127,553200.0
2015-01-12 11:10:00,10.62,10.66,10.59,10.61,373200.0,10.127,10.1651,10.0984,10.1174,373200.0
2015-01-12 11:20:00,10.63,10.64,10.59,10.6,406800.0,10.1365,10.146,10.0984,10.1079,406800.0
2015-01-12 11:30:00,10.62,10.64,10.58,10.62,322800.0,10.127,10.146,10.0888,10.127,322800.0
2015-01-12 11:40:00,10.63,10.63,10.56,10.56,439200.0,10.1365,10.1365,10.0697,10.0697,439200.0
2015-01-12 11:50:00,10.56,10.58,10.53,10.57,340800.0,10.0697,10.0888,10.0411,10.0793,340800.0
2015-01-12 12:00:00,10.57,10.61,10.57,10.6,180000.0,10.0793,10.1174,10.0793,10.1079,180000.0
2015-01-12 12:10:00,10.6,10.61,10.55,10.59,249600.0,10.1079,10.1174,10.0602,10.0984,249600.0
2015-01-12 12:20:00,10.6,10.63,10.59,10.6,243600.0,10.1079,10.1365,10.0984,10.1079,243600.0
2015-01-12 12:30:00,10.61,10.63,10.61,10.63,93600.0,10.1174,10.1365,10.1174,10.1365,93600.0
2015-01-12 12:40:00,10.63,10.63,10.57,10.57,271200.0,10.1365,10.1365,10.0793,10.0793,271200.0
2015-01-12 12:50:00,10.57,10.57,10.54,10.55,369600.0,10.0793,10.0793,10.0507,10.0602,369600.0
2015-01-12 13:00:00,10.55,10.58,10.53,10.55,156000.0,10.0602,10.0888,10.0411,10.0602,156000.0
2015-01-12 13:10:00,10.55,10.56,10.53,10.53,202800.0,10.0602,10.0697,10.0411,10.0411,202800.0
2015-01-12 13:20:00,10.54,10.54,10.5,10.5,666000.0,10.0507,10.0507,10.0125,10.0125,666000.0
2015-01-12 13:30:00,10.5,10.55,10.5,10.54,594000.0,10.0125,10.0602,10.0125,10.0507,594000.0
2015-01-12 13:40:00,10.54,10.58,10.53,10.57,368400.0,10.0507,10.0888,10.0411,10.0793,368400.0
2015-01-12 13:50:00,10.57,10.57,10.55,10.55,165600.0,10.0793,10.0793,10.0602,10.0602,165600.0
2015-01-12 14:00:00,10.55,10.58,10.54,10.56,134400.0,10.0602,10.0888,10.0507,10.0697,134400.0
2015-01-12 14:10:00,10.57,10.58,10.53,10.53,224400.0,10.0793,10.0888,10.0411,10.0411,224400.0
2015-01-12 14:20:00,10.53,10.54,10.49,10.51,523200.0,10.0411,10.0507,10.003,10.0221,523200.0
2015-01-12 14:30:00,10.51,10.51,10.46,10.47,408000.0,10.0221,10.0221,9.9744,9.9839,408000.0
2015-01-12 14:40:00,10.46,10.5,10.46,10.5,454800.0,9.9744,10.0125,9.9744,10.0125,454800.0
2015-01-12 14:50:00,10.5,10.53,10.47,10.52,516000.0,10.0125,10.0411,9.9839,10.0316,516000.0
2015-01-12 15:00:00,10.52,10.54,10.5,10.51,296400.0,10.0316,10.0507,10.0125,10.0221,296400.0
2015-01-12 15:10:00,10.51,10.56,10.51,10.54,266400.0,10.0221,10.0697,10.0221,10.0507,266400.0
2015-01-12 15:20:00,10.54,10.55,10.49,10.51,514800.0,10.0507,10.0602,10.003,10.0221,514800.0
2015-01-12 15:30:00,10.51,10.53,10.45,10.49,651600.0,10.0221,10.0411,9.9649,10.003,651600.0
2015-01-12 15:40:00,10.49,10.61,10.49,10.59,1450800.0,10.003,10.1174,10.003,10.0984,1450800.0
2015-01-12 15:50:00,10.58,10.58,10.52,10.54,1554000.0,10.0888,10.0888,10.0316,10.0507,1554000.0
2015-01-13 09:30:00,10.78,10.91,10.77,10.88,1501200.0,10.2795,10.4035,10.27,10.3749,1501200.0
2015-01-13 09:40:00,10.89,10.96,10.88,10.94,1056000.0,10.3844,10.4512,10.3749,10.4321,1056000.0
2015-01-13 09:50:00,10.95,10.97,10.91,10.97,482400.0,10.4416,10.4607,10.4035,10.4607,482400.0
2015-01-13 10:00:00,10.98,10.99,10.93,10.94,468000.0,10.4703,10.4798,10.4226,10.4321,468000.0
2015-01-13 10:10:00,10.94,10.95,10.91,10.92,362400.0,10.4321,10.4416,10.4035,10.413,362400.0
2015-01-13 10:20:00,10.91,10.93,10.9,10.92,403200.0,10.4035,10.4226,10.394,10.413,403200.0
2015-01-13 10:30:00,10.91,10.94,10.9,10.92,312000.0,10.4035,10.4321,10.394,10.413,312000.0
2015-01-13 10:40:00,10.92,10.95,10.92,10.94,367200.0,10.413,10.4416,10.413,10.4321,367200.0
2015-01-13 10:50:00,10.94,10.98,10.93,10.94,477600.0,10.4321,10.4703,10.4226,10.4321,477600.0
2015-01-13 11:00:00,10.94,10.94,10.91,10.91,300000.0,10.4321,10.4321,10.4035,10.4035,300000.0
2015-01-13 11:10:00,10.91,10.92,10.89,10.89,218400.0,10.4035,10.413,10.3844,10.3844,218400.0
2015-01-13 11:20:00,10.89,10.9,10.86,10.9,547200.0,10.3844,10.394,10.3558,10.394,547200.0
2015-01-13 11:30:00,10.9,10.91,10.86,10.87,199200.0,10.394,10.4035,10.3558,10.3654,199200.0
2015-01-13 11:40:00,10.87,10.9,10.84,10.89,409200.0,10.3654,10.394,10.3368,10.3844,409200.0
2015-01-13 11:50:00,10.89,10.89,10.83,10.84,404400.0,10.3844,10.3844,10.3272,10.3368,404400.0
2015-01-13 12:00:00,10.84,10.85,10.79,10.81,345600.0,10.3368,10.3463,10.2891,10.3081,345600.0
2015-01-13 12:10:00,10.8,10.82,10.79,10.8,303600.0,10.2986,10.3177,10.2891,10.2986,303600.0
2015-01-13 12:20:00,10.8,10.8,10.72,10.74,656400.0,10.2986,10.2986,10.2223,10.2414,656400.0
2015-01-13 12:30:00,10.74,10.74,10.7,10.72,438000.0,10.2414,10.2414,10.2032,10.2223,438000.0
2015-01-13 12:40:00,10.7,10.72,10.67,10.72,621600.0,10.2032,10.2223,10.1746,10.2223,621600.0
2015-01-13 12:50:00,10.73,10.74,10.71,10.73,325200.0,10.2319,10.2414,10.2128,10.2319,325200.0
2015-01-13 13:00:00,10.74,10.76,10.73,10.74,246000.0,10.2414,10.2605,10.2319,10.2414,246000.0
2015-01-13 13:10:00,10.73,10.75,10.72,10.72,141600.0,10.2319,10.2509,10.2223,10.2223,141600.0
2015-01-13 13:20:00,10.72,10.72,10.55,10.57,1107600.0,10.2223,10.2223,10.0602,10.0793,1107600.0
2015-01-13 13:30:00,10.57,10.57,10.48,10.48,698400.0,10.0793,10.0793,9.9935,9.9935,698400.0
2015-01-13 13:40:00,10.49,10.52,10.46,10.48,555600.0,10.003,10.0316,9.9744,9.9935,555600.0
2015-01-13 13:50:00,10.49,10.49,10.3,10.39,1230000.0,10.003,10.003,9.8218,9.9076,1230000.0
2015-01-13 14:00:00,10.37,10.38,10.27,10.32,1226400.0,9.8886,9.8981,9.7932,9.8409,1226400.0
2015-01-13 14:10:00,10.31,10.31,10.22,10.28,1140000.0,9.8314,9.8314,9.7455,9.8027,1140000.0
2015-01-13 14:20:00,10.28,10.37,10.27,10.35,6055200.0,9.8027,9.8886,9.7932,9.8695,6055200.0
2015-01-13 14:30:00,10.36,10.42,10.35,10.39,934800.0,9.879,9.9362,9.8695,9.9076,934800.0
2015-01-13 14:40:00,10.4,10.41,10.37,10.38,957600.0,9.9172,9.9267,9.8886,9.8981,957600.0
2015-01-13 14:50:00,10.38,10.42,10.28,10.28,846000.0,9.8981,9.9362,9.8027,9.8027,846000.0
2015-01-13 15:00:00,10.27,10.31,10.25,10.26,877200.0,9.7932,9.8314,9.7741,9.7837,877200.0
2015-01-13 15:10:00,10.25,10.4,10.25,10.38,1028400.0,9.7741,9.9172,9.7741,9.8981,1028400.0
2015-01-13 15:20:00,10.38,10.41,10.33,10.33,396000.0,9.8981,9.9267,9.8504,9.8504,396000.0
2015-01-13 15:30:00,10.34,10.53,10.33,10.52,922800.0,9.86,10.0411,9.8504,10.0316,922800.0
2015-01-13 15:40:00,10.53,10.56,10.44,10.45,937200.0,10.0411,10.0697,9.9553,9.9649,937200.0
2015-01-13 15:50:00,10.44,10.46,10.39,10.46,1543200.0,9.9553,9.9744,9.9076,9.9744,1543200.0
2015-01-14 09:30:00,10.08,10.2,10.05,10.14,2205600.0,9.612,9.7265,9.5834,9.6692,2205600.0
2015-01-14 09:40:00,10.14,10.19,10.11,10.19,964800.0,9.6692,9.7169,9.6406,9.7169,964800.0
2015-01-14 09:50:00,10.19,10.19,10.14,10.17,704400.0,9.7169,9.7169,9.6692,9.6979,704400.0
2015-01-14 10:00:00,10.16,10.29,10.15,10.28,1489200.0,9.6883,9.8123,9.6788,9.8027,1489200.0
2015-01-14 10:10:00,10.29,10.3,10.23,10.23,1342800.0,9.8123,9.8218,9.7551,9.7551,1342800.0
2015-01-14 10:20:00,10.23,10.27,10.22,10.27,480000.0,9.7551,9.7932,9.7455,9.7932,480000.0
2015-01-14 10:30:00,10.26,10.26,10.15,10.16,703200.0,9.7837,9.7837,9.6788,9.6883,703200.0
2015-01-14 10:40:00,10.16,10.25,10.15,10.22,654000.0,9.6883,9.7741,9.6788,9.7455,654000.0
2015-01-14 10:50:00,10.24,10.25,10.18,10.22,559200.0,9.7646,9.7741,9.7074,9.7455,559200.0
2015-01-14 11:00:00,10.22,10.23,10.1,10.12,1126800.0,9.7455,9.7551,9.6311,9.6502,1126800.0
2015-01-14 11:10:00,10.13,10.15,10.09,10.09,652800.0,9.6597,9.6788,9.6216,9.6216,652800.0
2015-01-14 11:20:00,10.09,10.14,10.09,10.11,235200.0,9.6216,9.6692,9.6216,9.6406,235200.0
2015-01-14 11:30:00,10.1,10.15,10.08,10.15,496800.0,9.6311,9.6788,9.612,9.6788,496800.0
2015-01-14 11:40:00,10.16,10.19,10.15,10.17,560400.0,9.6883,9.7169,9.6788,9.6979,560400.0
2015-01-14 11:50:00,10.17,10.18,10.1,10.1,490800.0,9.6979,9.7074,9.6311,9.6311,490800.0
2015-01-14 12:00:00,10.1,10.13,10.07,10.07,505200.0,9.6311,9.6597,9.6025,9.6025,505200.0
2015-01-14 12:10:00,10.08,10.08,10.04,10.05,1146000.0,9.612,9.612,9.5739,9.5834,1146000.0
2015-01-14 12:20:00,10.04,10.1,10.04,10.08,1850400.0,9.5739,9.6311,9.5739,9.612,1850400.0
2015-01-14 12:30:00,10.07,10.12,10.07,10.11,499200.0,9.6025,9.6502,9.6025,9.6406,499200.0
2015-01-14 12:40:00,10.11,10.13,10.06,10.07,774000.0,9.6406,9.6597,9.593,9.6025,774000.0
2015-01-14 12:50:00,10.07,10.09,10.03,10.08,501600.0,9.6025,9.6216,9.5644,9.612,501600.0
2015-01-14 13:00:00,10.08,10.11,10.04,10.05,309600.0,9.612,9.6406,9.5739,9.5834,309600.0
2015-01-14 13:10:00,10.05,10.06,10.01,10.06,422400.0,9.5834,9.593,9.5453,9.593,422400.0
2015-01-14 13:20:00,10.04,10.04,10.01,10.02,220800.0,9.5739,9.5739,9.5453,9.5548,220800.0
2015-01-14 13:30:00,10.02,10.02,9.98,9.98,920400.0,9.5548,9.5548,9.5167,9.5167,920400.0
2015-01-14 13:40:00,9.98,9.99,9.91,9.97,2564400.0,9.5167,9.5262,9.4499,9.5071,2564400.0
2015-01-14 13:50:00,9.97,10.0,9.94,9.99,626400.0,9.5071,9.5357,9.4785,9.5262,626400.0
2015-01-14 14:00:00,9.99,10.04,9.97,10.01,547200.0,9.5262,9.5739,9.5071,9.5453,547200.0
2015-01-14 14:10:00,10.01,10.15,10.0,10.15,1215600.0,9.5453,9.6788,9.5357,9.6788,1215600.0
2015-01-14 14:20:00,10.16,10.19,10.11,10.18,1191600.0,9.6883,9.7169,9.6406,9.7074,1191600.0
2015-01-14 14:30:00,10.18,10.25,10.16,10.18,1269600.0,9.7074,9.7741,9.6883,9.7074,1269600.0
2015-01-14 14:40:00,10.2,10.22,10.14,10.14,993600.0,9.7265,9.7455,9.6692,9.6692,993600.0
2015-01-14 14:50:00,10.14,10.14,10.09,10.11,842400.0,9.6692,9.6692,9.6216,9.6406,842400.0
2015-01-14 15:00:00,10.1,10.19,10.1,10.16,534000.0,9.6311,9.7169,9.6311,9.6883,534000.0
2015-01-14 15:10:00,10.16,10.28,10.11,10.26,1126800.0,9.6883,9.8027,9.6406,9.7837,1126800.0
2015-01-14 15:20:00,10.26,10.3,10.21,10.26,1094400.0,9.7837,9.8218,9.736,9.7837,1094400.0
2015-01-14 15:30:00,10.26,10.3,10.18,10.22,735600.0,9.7837,9.8218,9.7074,9.7455,735600.0
2015-01-14 15:40:00,10.22,10.3,10.22,10.26,909600.0,9.7455,9.8218,9.7455,9.7837,909600.0
2015-01-14 15:50:00,10.28,10.29,10.24,10.28,1300800.0,9.8027,9.8123,9.7646,9.8027,1300800.0
2015-01-15 09:30:00,10.38,10.45,10.21,10.24,2049600.0,9.8981,9.9649,9.736,9.7646,2049600.0
2015-01-15 09:40:00,10.24,10.26,10.13,10.13,1033200.0,9.7646,9.7837,9.6597,9.6597,1033200.0
2015-01-15 09:50:00,10.13,10.2,10.08,10.13,746400.0,9.6597,9.7265,9.612,9.6597,746400.0
2015-01-15 10:00:00,10.12,10.19,10.08,10.17,696000.0,9.6502,9.7169,9.612,9.6979,696000.0
2015-01-15 10:10:00,10.17,10.25,10.12,10.24,1158000.0,9.6979,9.7741,9.6502,9.7646,1158000.0
2015-01-15 10:20:00,10.25,10.29,10.22,10.28,968400.0,9.7741,9.8123,9.7455,9.8027,968400.0
2015-01-15 10:30:00,10.28,10.37,10.28,10.29,829200.0,9.8027,9.8886,9.8027,9.8123,829200.0
2015-01-15 10:40:00,10.3,10.3,10.23,10.24,423600.0,9.8218,9.8218,9.7551,9.7646,423600.0
2015-01-15 10:50:00,10.24,10.26,10.18,10.2,660000.0,9.7646,9.7837,9.7074,9.7265,660000.0
2015-01-15 11:00:00,10.19,10.22,10.14,10.17,288000.0,9.7169,9.7455,9.6692,9.6979,288000.0
2015-01-15 11:10:00,10.18,10.21,10.13,10.15,451200.0,9.7074,9.736,9.6597,9.6788,451200.0
2015-01-15 11:20:00,10.15,10.15,10.08,10.1,454800.0,9.6788,9.6788,9.612,9.6311,454800.0
2015-01-15 11:30:00,10.1,10.16,10.06,10.09,1010400.0,9.6311,9.6883,9.593,9.6216,1010400.0
2015-01-15 11:40:00,10.09,10.2,10.09,10.17,942000.0,9.6216,9.7265,9.6216,9.6979,942000.0
2015-01-15 11:50:00,10.17,10.17,10.12,10.13,426000.0,9.6979,9.6979,9.6502,9.6597,426000.0
2015-01-15 12:00:00,10.12,10.16,10.11,10.14,346800.0,9.6502,9.6883,9.6406,9.6692,346800.0
2015-01-15 12:10:00,10.14,10.17,10.09,10.09,151200.0,9.6692,9.6979,9.6216,9.6216,151200.0
2015-01-15 12:20:00,10.08,10.13,10.08,10.11,372000.0,9.612,9.6597,9.612,9.6406,372000.0
2015-01-15 12:30:00,10.1,10.11,10.04,10.06,654000.0,9.6311,9.6406,9.5739,9.593,654000.0
2015-01-15 12:40:00,10.05,10.07,9.98,10.01,814800.0,9.5834,9.6025,9.5167,9.5453,814800.0
2015-01-15 12:50:00,10.01,10.06,10.0,10.04,427200.0,9.5453,9.593,9.5357,9.5739,427200.0
2015-01-15 13:00:00,10.04,10.12,10.02,10.09,1141200.0,9.5739,9.6502,9.5548,9.6216,1141200.0
2015-01-15 13:10:00,10.09,10.14,10.08,10.12,562800.0,9.6216,9.6692,9.612,9.6502,562800.0
2015-01-15 13:20:00,10.12,10.12,10.04,10.04,795600.0,9.6502,9.6502,9.5739,9.5739,795600.0
2015-01-15 13:30:00,10.04,10.06,10.01,10.02,333600.0,9.5739,9.593,9.5453,9.5548,333600.0
2015-01-15 13:40:00,10.01,10.04,10.0,10.04,246000.0,9.5453,9.5739,9.5357,9.5739,246000.0
2015-01-15 13:50:00,10.04,10.11,10.04,10.06,805200.0,9.5739,9.6406,9.5739,9.593,805200.0
2015-01-15 14:00:00,10.05,10.1,10.03,10.09,372000.0,9.5834,9.6311,9.5644,9.6216,372000.0
2015-01-15 14:10:00,10.08,10.11,10.06,10.1,160800.0,9.612,9.6406,9.593,9.6311,160800.0
2015-01-15 14:20:00,10.09,10.09,10.06,10.07,144000.0,9.6216,9.6216,9.593,9.6025,144000.0
2015-01-15 14:30:00,10.06,10.13,10.05,10.1,144000.0,9.593,9.6597,9.5834,9.6311,144000.0
2015-01-15 14:40:00,10.1,10.13,10.09,10.09,76800.0,9.6311,9.6597,9.6216,9.6216,76800.0
2015-01-15 14:50:00,10.09,10.18,10.08,10.15,1114800.0,9.6216,9.7074,9.612,9.6788,1114800.0
2015-01-15 15:00:00,10.15,10.17,10.1,10.12,524400.0,9.6788,9.6979,9.6311,9.6502,524400.0
2015-01-15 15:10:00,10.09,10.09,10.04,10.07,912000.0,9.6216,9.6216,9.5739,9.6025,912000.0
2015-01-15 15:20:00,10.06,10.11,10.03,10.11,468000.0,9.593,9.6406,9.5644,9.6406,468000.0
2015-01-15 15:30:00,10.07,10.13,10.07,10.08,446400.0,9.6025,9.6597,9.6025,9.612,446400.0
2015-01-15 15:40:00,10.08,10.11,10.05,10.07,415200.0,9.612,9.6406,9.5834,9.6025,415200.0
2015-01-15 15:50:00,10.06,10.06,9.97,9.99,1612800.0,9.593,9.593,9.5071,9.5262,1612800.0
2015-01-16 09:30:00,9.96,10.1,9.95,10.07,1555200.0,9.4976,9.6311,9.4881,9.6025,1555200.0
2015-01-16 09:40:00,10.07,10.11,10.02,10.05,718800.0,9.6025,9.6406,9.5548,9.5834,718800.0
2015-01-16 09:50:00,10.06,10.07,9.97,9.98,757200.0,9.593,9.6025,9.5071,9.5167,757200.0
2015-01-16 10:00:00,9.99,10.08,9.95,9.97,1305600.0,9.5262,9.612,9.4881,9.5071,1305600.0
2015-01-16 10:10:00,9.96,10.0,9.92,10.0,996000.0,9.4976,9.5357,9.4595,9.5357,996000.0
2015-01-16 10:20:00,9.99,10.09,9.97,10.06,976800.0,9.5262,9.6216,9.5071,9.593,976800.0
2015-01-16 10:30:00,10.06,10.12,10.05,10.07,1221600.0,9.593,9.6502,9.5834,9.6025,1221600.0
2015-01-16 10:40:00,10.07,10.1,10.04,10.06,903600.0,9.6025,9.6311,9.5739,9.593,903600.0
2015-01-16 10:50:00,10.06,10.19,10.05,10.17,1423200.0,9.593,9.7169,9.5834,9.6979,1423200.0
2015-01-16 11:00:00,10.17,10.2,10.15,10.16,490800.0,9.6979,9.7265,9.6788,9.6883,490800.0
2015-01-16 11:10:00,10.17,10.18,10.12,10.16,465600.0,9.6979,9.7074,9.6502,9.6883,465600.0
2015-01-16 11:20:00,10.15,10.16,10.09,10.1,522000.0,9.6788,9.6883,9.6216,9.6311,522000.0
2015-01-16 11:30:00,10.11,10.17,10.11,10.17,264000.0,9.6406,9.6979,9.6406,9.6979,264000.0
2015-01-16 11:40:00,10.17,10.19,10.13,10.13,375600.0,9.6979,9.7169,9.6597,9.6597,375600.0
2015-01-16 11:50:00,10.12,10.13,10.1,10.12,459600.0,9.6502,9.6597,9.6311,9.6502,459600.0
2015-01-16 12:00:00,10.12,10.17,10.11,10.12,684000.0,9.6502,9.6979,9.6406,9.6502,684000.0
2015-01-16 12:10:00,10.12,10.15,10.11,10.14,169200.0,9.6502,9.6788,9.6406,9.6692,169200.0
2015-01-16 12:20:00,10.13,10.17,10.12,10.15,794400.0,9.6597,9.6979,9.6502,9.6788,794400.0
2015-01-16 12:30:00,10.15,10.17,10.15,10.16,652800.0,9.6788,9.6979,9.6788,9.6883,652800.0
2015-01-16 12:40:00,10.17,10.23,10.17,10.23,990000.0,9.6979,9.7551,9.6979,9.7551,990000.0
2015-01-16 12:50:00,10.23,10.28,10.23,10.24,1004400.0,9.7551,9.8027,9.7551,9.7646,1004400.0
2015-01-16 13:00:00,10.24,10.25,10.2,10.24,739200.0,9.7646,9.7741,9.7265,9.7646,739200.0
2015-01-16 13:10:00,10.24,10.24,10.2,10.2,378000.0,9.7646,9.7646,9.7265,9.7265,378000.0
2015-01-16 13:20:00,10.19,10.21,10.15,10.17,651600.0,9.7169,9.736,9.6788,9.6979,651600.0
2015-01-16 13:30:00,10.18,10.22,10.17,10.22,322800.0,9.7074,9.7455,9.6979,9.7455,322800.0
2015-01-16 13:40:00,10.21,10.23,10.2,10.23,410400.0,9.736,9.7551,9.7265,9.7551,410400.0
2015-01-16 13:50:00,10.23,10.25,10.22,10.24,216000.0,9.7551,9.7741,9.7455,9.7646,216000.0
2015-01-16 14:00:00,10.24,10.26,10.23,10.23,133200.0,9.7646,9.7837,9.7551,9.7551,133200.0
2015-01-16 14:10:00,10.23,10.24,10.21,10.22,315600.0,9.7551,9.7646,9.736,9.7455,315600.0
2015-01-16 14:20:00,10.22,10.24,10.21,10.22,230400.0,9.7455,9.7646,9.736,9.7455,230400.0
2015-01-16 14:30:00,10.22,10.22,10.19,10.2,236400.0,9.7455,9.7455,9.7169,9.7265,236400.0
2015-01-16 14:40:00,10.19,10.23,10.19,10.21,196800.0,9.7169,9.7551,9.7169,9.736,196800.0
2015-01-16 14:50:00,10.21,10.25,10.21,10.25,492000.0,9.736,9.7741,9.736,9.7741,492000.0
2015-01-16 15:00:00,10.24,10.25,10.22,10.23,141600.0,9.7646,9.7741,9.7455,9.7551,141600.0
2015-01-16 15:10:00,10.22,10.25,10.21,10.24,190800.0,9.7455,9.7741,9.736,9.7646,190800.0
2015-01-16 15:20:00,10.24,10.28,10.24,10.27,544800.0,9.7646,9.8027,9.7646,9.7932,544800.0
2015-01-16 15:30:00,10.26,10.34,10.26,10.34,838800.0,9.7837,9.86,9.7837,9.86,838800.0
2015-01-16 15:40:00,10.34,10.39,10.32,10.38,1588800.0,9.86,9.9076,9.8409,9.8981,1588800.0
2015-01-16 15:50:00,10.38,10.41,10.37,10.37,1704000.0,9.8981,9.9267,9.8886,9.8886,1704000.0
2015-01-20 09:30:00,10.49,10.54,10.43,10.43,1802400.0,10.003,10.0507,9.9458,9.9458,1802400.0
2015-01-20 09:40:00,10.42,10.43,10.29,10.3,1550400.0,9.9362,9.9458,9.8123,9.8218,1550400.0
2015-01-20 09:50:00,10.3,10.3,10.23,10.28,837600.0,9.8218,9.8218,9.7551,9.8027,837600.0
2015-01-20 10:00:00,10.28,10.35,10.25,10.33,915600.0,9.8027,9.8695,9.7741,9.8504,915600.0
2015-01-20 10:10:00,10.34,10.35,10.26,10.28,408000.0,9.86,9.8695,9.7837,9.8027,408000.0
2015-01-20 10:20:00,10.28,10.37,10.28,10.35,378000.0,9.8027,9.8886,9.8027,9.8695,378000.0
2015-01-20 10:30:00,10.35,10.37,10.27,10.27,528000.0,9.8695,9.8886,9.7932,9.7932,528000.0
2015-01-20 10:40:00,10.26,10.29,10.21,10.29,955200.0,9.7837,9.8123,9.736,9.8123,955200.0
2015-01-20 10:50:00,10.29,10.29,10.23,10.26,190800.0,9.8123,9.8123,9.7551,9.7837,190800.0
2015-01-20 11:00:00,10.24,10.29,10.2,10.28,468000.0,9.7646,9.8123,9.7265,9.8027,468000.0
2015-01-20 11:10:00,10.27,10.28,10.23,10.27,153600.0,9.7932,9.8027,9.7551,9.7932,153600.0
2015-01-20 11:20:00,10.27,10.3,10.25,10.28,356400.0,9.7932,9.8218,9.7741,9.8027,356400.0
2015-01-20 11:30:00,10.27,10.29,10.25,10.26,318000.0,9.7932,9.8123,9.7741,9.7837,318000.0
2015-01-20 11:40:00,10.26,10.26,10.16,10.18,544800.0,9.7837,9.7837,9.6883,9.7074,544800.0
2015-01-20 11:50:00,10.17,10.2,10.16,10.2,405600.0,9.6979,9.7265,9.6883,9.7265,405600.0
2015-01-20 12:00:00,10.2,10.23,10.17,10.23,103200.0,9.7265,9.7551,9.6979,9.7551,103200.0
2015-01-20 12:10:00,10.22,10.24,10.21,10.23,159600.0,9.7455,9.7646,9.736,9.7551,159600.0
2015-01-20 12:20:00,10.23,10.25,10.22,10.24,372000.0,9.7551,9.7741,9.7455,9.7646,372000.0
2015-01-20 12:30:00,10.25,10.25,10.21,10.25,88800.0,9.7741,9.7741,9.736,9.7741,88800.0
2015-01-20 12:40:00,10.25,10.29,10.25,10.28,304800.0,9.7741,9.8123,9.7741,9.8027,304800.0
2015-01-20 12:50:00,10.28,10.29,10.25,10.27,171600.0,9.8027,9.8123,9.7741,9.7932,171600.0
2015-01-20 13:00:00,10.27,10.28,10.22,10.23,184800.0,9.7932,9.8027,9.7455,9.7551,184800.0
2015-01-20 13:10:00,10.24,10.27,10.24,10.26,151200.0,9.7646,9.7932,9.7646,9.7837,151200.0
2015-01-20 13:20:00,10.27,10.34,10.27,10.32,472800.0,9.7932,9.86,9.7932,9.8409,472800.0
2015-01-20 13:30:00,10.32,10.34,10.31,10.32,177600.0,9.8409,9.86,9.8314,9.8409,177600.0
2015-01-20 13:40:00,10.31,10.33,10.29,10.32,460800.0,9.8314,9.8504,9.8123,9.8409,460800.0
2015-01-20 13:50:00,10.32,10.32,10.3,10.31,75600.0,9.8409,9.8409,9.8218,9.8314,75600.0
2015-01-20 14:00:00,10.3,10.36,10.3,10.36,628800.0,9.8218,9.879,9.8218,9.879,628800.0
2015-01-20 14:10:00,10.36,10.36,10.32,10.33,339600.0,9.879,9.879,9.8409,9.8504,339600.0
2015-01-20 14:20:00,10.34,10.34,10.31,10.33,518400.0,9.86,9.86,9.8314,9.8504,518400.0
2015-01-20 14:30:00,10.33,10.41,10.33,10.41,711600.0,9.8504,9.9267,9.8504,9.9267,711600.0
2015-01-20 14:40:00,10.41,10.46,10.41,10.46,273600.0,9.9267,9.9744,9.9267,9.9744,273600.0
2015-01-20 14:50:00,10.46,10.46,10.43,10.46,288000.0,9.9744,9.9744,9.9458,9.9744,288000.0
2015-01-20 15:00:00,10.47,10.47,10.43,10.47,376800.0,9.9839,9.9839,9.9458,9.9839,376800.0
2015-01-20 15:10:00,10.47,10.49,10.45,10.48,266400.0,9.9839,10.003,9.9649,9.9935,266400.0
2015-01-20 15:20:00,10.48,10.49,10.45,10.46,266400.0,9.9935,10.003,9.9649,9.9744,266400.0
2015-01-20 15:30:00,10.46,10.46,10.41,10.43,625200.0,9.9744,9.9744,9.9267,9.9458,625200.0
2015-01-20 15:40:00,10.43,10.47,10.43,10.44,478800.0,9.9458,9.9839,9.9458,9.9553,478800.0
2015-01-20 15:50:00,10.44,10.45,10.4,10.44,1006800.0,9.9553,9.9649,9.9172,9.9553,1006800.0
2015-01-21 09:30:00,10.36,10.5,10.28,10.49,1513200.0,9.879,10.0125,9.8027,10.003,1513200.0
2015-01-21 09:40:00,10.49,10.56,10.38,10.4,2391600.0,10.003,10.0697,9.8981,9.9172,2391600.0
2015-01-21 09:50:00,10.42,10.49,10.42,10.46,506400.0,9.9362,10.003,9.9362,9.9744,506400.0
2015-01-21 10:00:00,10.46,10.51,10.42,10.44,650400.0,9.9744,10.0221,9.9362,9.9553,650400.0
2015-01-21 10:10:00,10.42,10.52,10.4,10.52,703200.0,9.9362,10.0316,9.9172,10.0316,703200.0
2015-01-21 10:20:00,10.52,10.54,10.47,10.51,354000.0,10.0316,10.0507,9.9839,10.0221,354000.0
2015-01-21 10:30:00,10.52,10.54,10.49,10.49,277200.0,10.0316,10.0507,10.003,10.003,277200.0
2015-01-21 10:40:00,10.49,10.61,10.49,10.61,1753200.0,10.003,10.1174,10.003,10.1174,1753200.0
2015-01-21 10:50:00,10.61,10.67,10.6,10.65,1249200.0,10.1174,10.1746,10.1079,10.1556,1249200.0
2015-01-21 11:00:00,10.66,10.69,10.61,10.62,765600.0,10.1651,10.1937,10.1174,10.127,765600.0
2015-01-21 11:10:00,10.63,10.64,10.61,10.62,471600.0,10.1365,10.146,10.1174,10.127,471600.0
2015-01-21 11:20:00,10.61,10.61,10.58,10.6,552000.0,10.1174,10.1174,10.0888,10.1079,552000.0
2015-01-21 11:30:00,10.61,10.63,10.58,10.59,444000.0,10.1174,10.1365,10.0888,10.0984,444000.0
2015-01-21 11:40:00,10.6,10.63,10.58,10.63,73200.0,10.1079,10.1365,10.0888,10.1365,73200.0
2015-01-21 11:50:00,10.63,10.65,10.63,10.63,121200.0,10.1365,10.1556,10.1365,10.1365,121200.0
2015-01-21 12:00:00,10.63,10.65,10.61,10.61,312000.0,10.1365,10.1556,10.1174,10.1174,312000.0
2015-01-21 12:10:00,10.61,10.65,10.61,10.64,91200.0,10.1174,10.1556,10.1174,10.146,91200.0
2015-01-21 12:20:00,10.63,10.65,10.63,10.65,72000.0,10.1365,10.1556,10.1365,10.1556,72000.0
2015-01-21 12:30:00,10.66,10.66,10.6,10.61,184800.0,10.1651,10.1651,10.1079,10.1174,184800.0
2015-01-21 12:40:00,10.61,10.64,10.6,10.63,84000.0,10.1174,10.146,10.1079,10.1365,84000.0
2015-01-21 12:50:00,10.63,10.63,10.54,10.57,704400.0,10.1365,10.1365,10.0507,10.0793,704400.0
2015-01-21 13:00:00,10.57,10.6,10.56,10.6,342000.0,10.0793,10.1079,10.0697,10.1079,342000.0
2015-01-21 13:10:00,10.59,10.6,10.57,10.59,262800.0,10.0984,10.1079,10.0793,10.0984,262800.0
2015-01-21 13:20:00,10.6,10.6,10.52,10.53,374400.0,10.1079,10.1079,10.0316,10.0411,374400.0
2015-01-21 13:30:00,10.52,10.52,10.49,10.52,277200.0,10.0316,10.0316,10.003,10.0316,277200.0
2015-01-21 13:40:00,10.52,10.53,10.51,10.52,198000.0,10.0316,10.0411,10.0221,10.0316,198000.0
2015-01-21 13:50:00,10.51,10.53,10.46,10.48,417600.0,10.0221,10.0411,9.9744,9.9935,417600.0
2015-01-21 14:00:00,10.47,10.48,10.44,10.47,272400.0,9.9839,9.9935,9.9553,9.9839,272400.0
2015-01-21 14:10:00,10.46,10.51,10.44,10.49,390000.0,9.9744,10.0221,9.9553,10.003,390000.0
2015-01-21 14:20:00,10.49,10.52,10.49,10.5,154800.0,10.003,10.0316,10.003,10.0125,154800.0
2015-01-21 14:30:00,10.51,10.52,10.47,10.49,193200.0,10.0221,10.0316,9.9839,10.003,193200.0
2015-01-21 14:40:00,10.48,10.56,10.48,10.56,322800.0,9.9935,10.0697,9.9935,10.0697,322800.0
2015-01-21 14:50:00,10.57,10.58,10.55,10.57,321600.0,10.0793,10.0888,10.0602,10.0793,321600.0
2015-01-21 15:00:00,10.57,10.58,10.53,10.53,111600.0,10.0793,10.0888,10.0411,10.0411,111600.0
2015-01-21 15:10:00,10.52,10.59,10.5,10.59,608400.0,10.0316,10.0984,10.0125,10.0984,608400.0
2015-01-21 15:20:00,10.59,10.6,10.57,10.58,199200.0,10.0984,10.1079,10.0793,10.0888,199200.0
2015-01-21 15:30:00,10.58,10.62,10.57,10.61,180000.0,10.0888,10.127,10.0793,10.1174,180000.0
2015-01-21 15:40:00,10.6,10.61,10.59,10.61,320400.0,10.1079,10.1174,10.0984,10.1174,320400.0
2015-01-21 15:50:00,10.61,10.61,10.58,10.6,888000.0,10.1174,10.1174,10.0888,10.1079,888000.0
2015-01-22 09:30:00,10.75,10.82,10.66,10.67,2782800.0,10.2509,10.3177,10.1651,10.1746,2782800.0
2015-01-22 09:40:00,10.66,10.67,10.49,10.55,1959600.0,10.1651,10.1746,10.003,10.0602,1959600.0
2015-01-22 09:50:00,10.55,10.6,10.52,10.58,714000.0,10.0602,10.1079,10.0316,10.0888,714000.0
2015-01-22 10:00:00,10.57,10.65,10.57,10.63,786000.0,10.0793,10.1556,10.0793,10.1365,786000.0
2015-01-22 10:10:00,10.62,10.75,10.6,10.73,1435200.0,10.127,10.2509,10.1079,10.2319,1435200.0
2015-01-22 10:20:00,10.73,10.76,10.72,10.73,666000.0,10.2319,10.2605,10.2223,10.2319,666000.0
2015-01-22 10:30:00,10.74,10.78,10.72,10.75,417600.0,10.2414,10.2795,10.2223,10.2509,417600.0
2015-01-22 10:40:00,10.76,10.83,10.76,10.82,1716000.0,10.2605,10.3272,10.2605,10.3177,1716000.0
2015-01-22 10:50:00,10.82,10.89,10.82,10.89,930000.0,10.3177,10.3844,10.3177,10.3844,930000.0
2015-01-22 11:00:00,10.88,10.89,10.79,10.81,1003200.0,10.3749,10.3844,10.2891,10.3081,1003200.0
2015-01-22 11:10:00,10.81,10.81,10.77,10.81,637200.0,10.3081,10.3081,10.27,10.3081,637200.0
2015-01-22 11:20:00,10.8,10.87,10.8,10.84,331200.0,10.2986,10.3654,10.2986,10.3368,331200.0
2015-01-22 11:30:00,10.85,10.85,10.79,10.81,246000.0,10.3463,10.3463,10.2891,10.3081,246000.0
2015-01-22 11:40:00,10.8,10.83,10.78,10.78,151200.0,10.2986,10.3272,10.2795,10.2795,151200.0
2015-01-22 11:50:00,10.78,10.8,10.76,10.8,408000.0,10.2795,10.2986,10.2605,10.2986,408000.0
2015-01-22 12:00:00,10.8,10.81,10.76,10.77,340800.0,10.2986,10.3081,10.2605,10.27,340800.0
2015-01-22 12:10:00,10.78,10.81,10.76,10.79,1203600.0,10.2795,10.3081,10.2605,10.2891,1203600.0
2015-01-22 12:20:00,10.79,10.84,10.79,10.83,264000.0,10.2891,10.3368,10.2891,10.3272,264000.0
2015-01-22 12:30:00,10.83,10.83,10.79,10.79,270000.0,10.3272,10.3272,10.2891,10.2891,270000.0
2015-01-22 12:40:00,10.79,10.82,10.78,10.82,228000.0,10.2891,10.3177,10.2795,10.3177,228000.0
2015-01-22 12:50:00,10.81,10.82,10.78,10.8,302400.0,10.3081,10.3177,10.2795,10.2986,302400.0
2015-01-22 13:00:00,10.8,10.84,10.8,10.82,662400.0,10.2986,10.3368,10.2986,10.3177,662400.0
2015-01-22 13:10:00,10.82,10.84,10.78,10.79,363600.0,10.3177,10.3368,10.2795,10.2891,363600.0
2015-01-22 13:20:00,10.77,10.8,10.77,10.78,322800.0,10.27,10.2986,10.27,10.2795,322800.0
2015-01-22 13:30:00,10.79,10.82,10.79,10.81,196800.0,10.2891,10.3177,10.2891,10.3081,196800.0
2015-01-22 13:40:00,10.81,10.86,10.81,10.85,334800.0,10.3081,10.3558,10.3081,10.3463,334800.0
2015-01-22 13:50:00,10.85,10.86,10.83,10.85,278400.0,10.3463,10.3558,10.3272,10.3463,278400.0
2015-01-22 14:00:00,10.85,10.88,10.83,10.85,295200.0,10.3463,10.3749,10.3272,10.3463,295200.0
2015-01-22 14:10:00,10.85,10.9,10.84,10.9,418800.0,10.3463,10.394,10.3368,10.394,418800.0
2015-01-22 14:20:00,10.89,10.9,10.88,10.89,397200.0,10.3844,10.394,10.3749,10.3844,397200.0
2015-01-22 14:30:00,10.9,10.97,10.9,10.96,1597200.0,10.394,10.4607,10.394,10.4512,1597200.0
2015-01-22 14:40:00,10.97,11.0,10.94,10.99,1059600.0,10.4607,10.4893,10.4321,10.4798,1059600.0
2015-01-22 14:50:00,10.99,11.05,10.99,11.03,703200.0,10.4798,10.537,10.4798,10.5179,703200.0
2015-01-22 15:00:00,11.04,11.08,11.03,11.07,560400.0,10.5275,10.5656,10.5179,10.5561,560400.0
2015-01-22 15:10:00,11.07,11.1,11.06,11.1,529200.0,10.5561,10.5847,10.5465,10.5847,529200.0
2015-01-22 15:20:00,11.09,11.1,11.04,11.07,967200.0,10.5751,10.5847,10.5275,10.5561,967200.0
2015-01-22 15:30:00,11.07,11.09,11.06,11.08,460800.0,10.5561,10.5751,10.5465,10.5656,460800.0
2015-01-22 15:40:00,11.08,11.08,11.05,11.06,519600.0,10.5656,10.5656,10.537,10.5465,519600.0
2015-01-22 15:50:00,11.06,11.08,11.04,11.07,1119600.0,10.5465,10.5656,10.5275,10.5561,1119600.0
2015-01-23 09:30:00,11.02,11.04,10.97,11.0,2602800.0,10.5084,10.5275,10.4607,10.4893,2602800.0
2015-01-23 09:40:00,10.99,11.02,10.95,10.98,1687200.0,10.4798,10.5084,10.4416,10.4703,1687200.0
2015-01-23 09:50:00,10.99,11.0,10.94,10.99,602400.0,10.4798,10.4893,10.4321,10.4798,602400.0
2015-01-23 10:00:00,10.99,11.04,10.98,11.0,733200.0,10.4798,10.5275,10.4703,10.4893,733200.0
2015-01-23 10:10:00,11.01,11.02,10.97,10.98,409200.0,10.4989,10.5084,10.4607,10.4703,409200.0
2015-01-23 10:20:00,10.98,11.01,10.97,11.0,388800.0,10.4703,10.4989,10.4607,10.4893,388800.0
2015-01-23 10:30:00,11.01,11.01,10.96,10.96,265200.0,10.4989,10.4989,10.4512,10.4512,265200.0
2015-01-23 10:40:00,10.96,10.96,10.9,10.93,984000.0,10.4512,10.4512,10.394,10.4226,984000.0
2015-01-23 10:50:00,10.93,11.04,10.92,11.01,716400.0,10.4226,10.5275,10.413,10.4989,716400.0
2015-01-23 11:00:00,11.0,11.02,10.99,11.0,237600.0,10.4893,10.5084,10.4798,10.4893,237600.0
2015-01-23 11:10:00,11.01,11.01,10.96,11.01,160800.0,10.4989,10.4989,10.4512,10.4989,160800.0
2015-01-23 11:20:00,11.01,11.04,11.0,11.04,471600.0,10.4989,10.5275,10.4893,10.5275,471600.0
2015-01-23 11:30:00,11.04,11.04,11.01,11.01,157200.0,10.5275,10.5275,10.4989,10.4989,157200.0
2015-01-23 11:40:00,11.01,11.03,11.0,11.02,78000.0,10.4989,10.5179,10.4893,10.5084,78000.0
2015-01-23 11:50:00,11.01,11.02,10.98,11.0,199200.0,10.4989,10.5084,10.4703,10.4893,199200.0
2015-01-23 12:00:00,11.0,11.01,11.0,11.01,104400.0,10.4893,10.4989,10.4893,10.4989,104400.0
2015-01-23 12:10:00,11.0,11.05,11.0,11.0,423600.0,10.4893,10.537,10.4893,10.4893,423600.0
2015-01-23 12:20:00,10.99,11.03,10.98,11.02,448800.0,10.4798,10.5179,10.4703,10.5084,448800.0
2015-01-23 12:30:00,11.02,11.07,11.02,11.06,214800.0,10.5084,10.5561,10.5084,10.5465,214800.0
2015-01-23 12:40:00,11.06,11.06,11.04,11.04,168000.0,10.5465,10.5465,10.5275,10.5275,168000.0
2015-01-23 12:50:00,11.04,11.06,11.03,11.04,268800.0,10.5275,10.5465,10.5179,10.5275,268800.0
2015-01-23 13:00:00,11.04,11.04,11.02,11.03,73200.0,10.5275,10.5275,10.5084,10.5179,73200.0
2015-01-23 13:10:00,11.04,11.05,10.99,11.0,247200.0,10.5275,10.537,10.4798,10.4893,247200.0
2015-01-23 13:20:00,11.0,11.03,11.0,11.01,64800.0,10.4893,10.5179,10.4893,10.4989,64800.0
2015-01-23 13:30:00,11.01,11.05,11.01,11.04,146400.0,10.4989,10.537,10.4989,10.5275,146400.0
2015-01-23 13:40:00,11.05,11.07,11.04,11.06,573600.0,10.537,10.5561,10.5275,10.5465,573600.0
2015-01-23 13:50:00,11.06,11.07,11.04,11.05,175200.0,10.5465,10.5561,10.5275,10.537,175200.0
2015-01-23 14:00:00,11.05,11.05,11.03,11.04,208800.0,10.537,10.537,10.5179,10.5275,208800.0
2015-01-23 14:10:00,11.04,11.04,11.0,11.01,74400.0,10.5275,10.5275,10.4893,10.4989,74400.0
2015-01-23 14:20:00,11.02,11.04,11.01,11.03,115200.0,10.5084,10.5275,10.4989,10.5179,115200.0
2015-01-23 14:30:00,11.03,11.03,10.98,10.99,198000.0,10.5179,10.5179,10.4703,10.4798,198000.0
2015-01-23 14:40:00,11.0,11.0,10.96,10.97,236400.0,10.4893,10.4893,10.4512,10.4607,236400.0
2015-01-23 14:50:00,10.96,10.99,10.96,10.96,705600.0,10.4512,10.4798,10.4512,10.4512,705600.0
2015-01-23 15:00:00,10.96,10.97,10.93,10.96,410400.0,10.4512,10.4607,10.4226,10.4512,410400.0
2015-01-23 15:10:00,10.96,10.97,10.93,10.96,234000.0,10.4512,10.4607,10.4226,10.4512,234000.0
2015-01-23 15:20:00,10.96,10.97,10.94,10.96,176400.0,10.4512,10.4607,10.4321,10.4512,176400.0
2015-01-23 15:30:00,10.96,10.96,10.92,10.92,645600.0,10.4512,10.4512,10.413,10.413,645600.0
2015-01-23 15:40:00,10.91,10.93,10.9,10.92,1134000.0,10.4035,10.4226,10.394,10.413,1134000.0
2015-01-23 15:50:00,10.92,10.92,10.87,10.89,1383600.0,10.413,10.413,10.3654,10.3844,1383600.0
2015-01-26 09:30:00,10.86,10.86,10.76,10.77,2053200.0,10.3558,10.3558,10.2605,10.27,2053200.0
2015-01-26 09:40:00,10.77,10.79,10.71,10.72,1714800.0,10.27,10.2891,10.2128,10.2223,1714800.0
2015-01-26 09:50:00,10.72,10.8,10.71,10.78,502800.0,10.2223,10.2986,10.2128,10.2795,502800.0
2015-01-26 10:00:00,10.8,10.85,10.78,10.83,502800.0,10.2986,10.3463,10.2795,10.3272,502800.0
2015-01-26 10:10:00,10.84,10.84,10.79,10.8,148800.0,10.3368,10.3368,10.2891,10.2986,148800.0
2015-01-26 10:20:00,10.8,10.83,10.79,10.83,114000.0,10.2986,10.3272,10.2891,10.3272,114000.0
2015-01-26 10:30:00,10.83,10.85,10.8,10.84,177600.0,10.3272,10.3463,10.2986,10.3368,177600.0
2015-01-26 10:40:00,10.83,10.91,10.83,10.9,1071600.0,10.3272,10.4035,10.3272,10.394,1071600.0
2015-01-26 10:50:00,10.9,10.92,10.88,10.9,225600.0,10.394,10.413,10.3749,10.394,225600.0
2015-01-26 11:00:00,10.9,10.91,10.88,10.89,223200.0,10.394,10.4035,10.3749,10.3844,223200.0
2015-01-26 11:10:00,10.88,10.9,10.87,10.87,308400.0,10.3749,10.394,10.3654,10.3654,308400.0
2015-01-26 11:20:00,10.88,10.89,10.85,10.86,72000.0,10.3749,10.3844,10.3463,10.3558,72000.0
2015-01-26 11:30:00,10.87,10.88,10.84,10.86,180000.0,10.3654,10.3749,10.3368,10.3558,180000.0
2015-01-26 11:40:00,10.86,10.89,10.86,10.89,85200.0,10.3558,10.3844,10.3558,10.3844,85200.0
2015-01-26 11:50:00,10.89,10.92,10.88,10.92,298800.0,10.3844,10.413,10.3749,10.413,298800.0
2015-01-26 12:00:00,10.92,10.94,10.9,10.94,176400.0,10.413,10.4321,10.394,10.4321,176400.0
2015-01-26 12:10:00,10.94,10.95,10.92,10.93,265200.0,10.4321,10.4416,10.413,10.4226,265200.0
2015-01-26 12:20:00,10.93,10.94,10.91,10.92,265200.0,10.4226,10.4321,10.4035,10.413,265200.0
2015-01-26 12:30:00,10.92,10.93,10.87,10.89,387600.0,10.413,10.4226,10.3654,10.3844,387600.0
2015-01-26 12:40:00,10.89,10.9,10.88,10.88,116400.0,10.3844,10.394,10.3749,10.3749,116400.0
2015-01-26 12:50:00,10.88,10.9,10.88,10.9,31200.0,10.3749,10.394,10.3749,10.394,31200.0
2015-01-26 13:00:00,10.89,10.9,10.87,10.88,61200.0,10.3844,10.394,10.3654,10.3749,61200.0
2015-01-26 13:10:00,10.88,10.92,10.88,10.92,76800.0,10.3749,10.413,10.3749,10.413,76800.0
2015-01-26 13:20:00,10.91,10.92,10.9,10.9,91200.0,10.4035,10.413,10.394,10.394,91200.0
2015-01-26 13:30:00,10.91,10.93,10.91,10.92,74400.0,10.4035,10.4226,10.4035,10.413,74400.0
2015-01-26 13:40:00,10.93,10.98,10.92,10.98,448800.0,10.4226,10.4703,10.413,10.4703,448800.0
2015-01-26 13:50:00,10.98,10.99,10.96,10.97,274800.0,10.4703,10.4798,10.4512,10.4607,274800.0
2015-01-26 14:00:00,10.97,10.97,10.94,10.95,319200.0,10.4607,10.4607,10.4321,10.4416,319200.0
2015-01-26 14:10:00,10.95,10.95,10.92,10.93,362400.0,10.4416,10.4416,10.413,10.4226,362400.0
2015-01-26 14:20:00,10.92,10.93,10.91,10.93,330000.0,10.413,10.4226,10.4035,10.4226,330000.0
2015-01-26 14:30:00,10.93,10.94,10.93,10.94,145200.0,10.4226,10.4321,10.4226,10.4321,145200.0
2015-01-26 14:40:00,10.95,10.96,10.9,10.92,302400.0,10.4416,10.4512,10.394,10.413,302400.0
2015-01-26 14:50:00,10.91,10.93,10.91,10.92,42000.0,10.4035,10.4226,10.4035,10.413,42000.0
2015-01-26 15:00:00,10.91,10.92,10.9,10.92,195600.0,10.4035,10.413,10.394,10.413,195600.0
2015-01-26 15:10:00,10.92,10.93,10.89,10.9,158400.0,10.413,10.4226,10.3844,10.394,158400.0
2015-01-26 15:20:00,10.9,10.92,10.9,10.91,607200.0,10.394,10.413,10.394,10.4035,607200.0
2015-01-26 15:30:00,10.91,10.95,10.9,10.94,258000.0,10.4035,10.4416,10.394,10.4321,258000.0
2015-01-26 15:40:00,10.95,10.95,10.92,10.93,770400.0,10.4416,10.4416,10.413,10.4226,770400.0
2015-01-26 15:50:00,10.94,10.98,10.94,10.97,562800.0,10.4321,10.4703,10.4321,10.4607,562800.0
2015-01-27 09:30:00,10.57,10.62,10.51,10.61,1885200.0,10.0793,10.127,10.0221,10.1174,1885200.0
2015-01-27 09:40:00,10.62,10.63,10.57,10.59,958800.0,10.127,10.1365,10.0793,10.0984,958800.0
2015-01-27 09:50:00,10.58,10.6,10.52,10.56,466800.0,10.0888,10.1079,10.0316,10.0697,466800.0
2015-01-27 10:00:00,10.55,10.61,10.52,10.58,904800.0,10.0602,10.1174,10.0316,10.0888,904800.0
2015-01-27 10:10:00,10.59,10.61,10.53,10.55,360000.0,10.0984,10.1174,10.0411,10.0602,360000.0
2015-01-27 10:20:00,10.54,10.57,10.51,10.53,474000.0,10.0507,10.0793,10.0221,10.0411,474000.0
2015-01-27 10:30:00,10.52,10.52,10.41,10.46,5005200.0,10.0316,10.0316,9.9267,9.9744,5005200.0
2015-01-27 10:40:00,10.45,10.45,10.37,10.4,1153200.0,9.9649,9.9649,9.8886,9.9172,1153200.0
2015-01-27 10:50:00,10.4,10.45,10.4,10.45,716400.0,9.9172,9.9649,9.9172,9.9649,716400.0
2015-01-27 11:00:00,10.45,10.47,10.43,10.47,537600.0,9.9649,9.9839,9.9458,9.9839,537600.0
2015-01-27 11:10:00,10.47,10.48,10.45,10.47,388800.0,9.9839,9.9935,9.9649,9.9839,388800.0
2015-01-27 11:20:00,10.48,10.51,10.44,10.51,310800.0,9.9935,10.0221,9.9553,10.0221,310800.0
2015-01-27 11:30:00,10.51,10.55,10.5,10.52,424800.0,10.0221,10.0602,10.0125,10.0316,424800.0
2015-01-27 11:40:00,10.51,10.55,10.51,10.54,243600.0,10.0221,10.0602,10.0221,10.0507,243600.0
2015-01-27 11:50:00,10.55,10.56,10.49,10.49,318000.0,10.0602,10.0697,10.003,10.003,318000.0
2015-01-27 12:00:00,10.49,10.51,10.48,10.51,97200.0,10.003,10.0221,9.9935,10.0221,97200.0
2015-01-27 12:10:00,10.51,10.52,10.49,10.52,140400.0,10.0221,10.0316,10.003,10.0316,140400.0
2015-01-27 12:20:00,10.5,10.59,10.5,10.59,466800.0,10.0125,10.0984,10.0125,10.0984,466800.0
2015-01-27 12:30:00,10.59,10.6,10.57,10.6,414000.0,10.0984,10.1079,10.0793,10.1079,414000.0
2015-01-27 12:40:00,10.59,10.6,10.56,10.56,124800.0,10.0984,10.1079,10.0697,10.0697,124800.0
2015-01-27 12:50:00,10.57,10.62,10.56,10.62,170400.0,10.0793,10.127,10.0697,10.127,170400.0
2015-01-27 13:00:00,10.62,10.63,10.58,10.61,327600.0,10.127,10.1365,10.0888,10.1174,327600.0
2015-01-27 13:10:00,10.6,10.67,10.6,10.65,490800.0,10.1079,10.1746,10.1079,10.1556,490800.0
2015-01-27 13:20:00,10.65,10.69,10.65,10.67,339600.0,10.1556,10.1937,10.1556,10.1746,339600.0
2015-01-27 13:30:00,10.68,10.69,10.65,10.67,328800.0,10.1842,10.1937,10.1556,10.1746,328800.0
2015-01-27 13:40:00,10.67,10.68,10.62,10.64,301200.0,10.1746,10.1842,10.127,10.146,301200.0
2015-01-27 13:50:00,10.64,10.64,10.61,10.63,224400.0,10.146,10.146,10.1174,10.1365,224400.0
2015-01-27 14:00:00,10.63,10.67,10.63,10.65,189600.0,10.1365,10.1746,10.1365,10.1556,189600.0
2015-01-27 14:10:00,10.64,10.71,10.64,10.71,333600.0,10.146,10.2128,10.146,10.2128,333600.0
2015-01-27 14:20:00,10.71,10.75,10.71,10.74,652800.0,10.2128,10.2509,10.2128,10.2414,652800.0
2015-01-27 14:30:00,10.74,10.74,10.69,10.74,216000.0,10.2414,10.2414,10.1937,10.2414,216000.0
2015-01-27 14:40:00,10.73,10.73,10.7,10.72,163200.0,10.2319,10.2319,10.2032,10.2223,163200.0
2015-01-27 14:50:00,10.72,10.74,10.64,10.64,608400.0,10.2223,10.2414,10.146,10.146,608400.0
2015-01-27 15:00:00,10.64,10.67,10.63,10.66,435600.0,10.146,10.1746,10.1365,10.1651,435600.0
2015-01-27 15:10:00,10.67,10.67,10.62,10.62,253200.0,10.1746,10.1746,10.127,10.127,253200.0
2015-01-27 15:20:00,10.62,10.62,10.56,10.56,457200.0,10.127,10.127,10.0697,10.0697,457200.0
2015-01-27 15:30:00,10.56,10.59,10.54,10.56,322800.0,10.0697,10.0984,10.0507,10.0697,322800.0
2015-01-27 15:40:00,10.56,10.61,10.56,10.57,396000.0,10.0697,10.1174,10.0697,10.0793,396000.0
2015-01-27 15:50:00,10.57,10.57,10.52,10.53,1176000.0,10.0793,10.0793,10.0316,10.0411,1176000.0
2015-01-28 09:30:00,10.75,10.77,10.63,10.68,876000.0,10.2509,10.27,10.1365,10.1842,876000.0
2015-01-28 09:40:00,10.67,10.71,10.65,10.68,493200.0,10.1746,10.2128,10.1556,10.1842,493200.0
2015-01-28 09:50:00,10.7,10.73,10.67,10.68,571200.0,10.2032,10.2319,10.1746,10.1842,571200.0
2015-01-28 10:00:00,10.68,10.72,10.68,10.71,411600.0,10.1842,10.2223,10.1842,10.2128,411600.0
2015-01-28 10:10:00,10.69,10.72,10.63,10.64,267600.0,10.1937,10.2223,10.1365,10.146,267600.0
2015-01-28 10:20:00,10.65,10.67,10.64,10.65,108000.0,10.1556,10.1746,10.146,10.1556,108000.0
2015-01-28 10:30:00,10.64,10.66,10.56,10.57,610800.0,10.146,10.1651,10.0697,10.0793,610800.0
2015-01-28 10:40:00,10.57,10.58,10.49,10.51,411600.0,10.0793,10.0888,10.003,10.0221,411600.0
2015-01-28 10:50:00,10.52,10.53,10.46,10.48,481200.0,10.0316,10.0411,9.9744,9.9935,481200.0
2015-01-28 11:00:00,10.48,10.54,10.47,10.54,376800.0,9.9935,10.0507,9.9839,10.0507,376800.0
2015-01-28 11:10:00,10.54,10.54,10.43,10.46,524400.0,10.0507,10.0507,9.9458,9.9744,524400.0
2015-01-28 11:20:00,10.47,10.5,10.43,10.49,378000.0,9.9839,10.0125,9.9458,10.003,378000.0
2015-01-28 11:30:00,10.49,10.55,10.47,10.53,372000.0,10.003,10.0602,9.9839,10.0411,372000.0
2015-01-28 11:40:00,10.53,10.58,10.51,10.57,640800.0,10.0411,10.0888,10.0221,10.0793,640800.0
2015-01-28 11:50:00,10.56,10.56,10.52,10.55,70800.0,10.0697,10.0697,10.0316,10.0602,70800.0
2015-01-28 12:00:00,10.55,10.59,10.54,10.59,120000.0,10.0602,10.0984,10.0507,10.0984,120000.0
2015-01-28 12:10:00,10.58,10.63,10.57,10.63,272400.0,10.0888,10.1365,10.0793,10.1365,272400.0
2015-01-28 12:20:00,10.62,10.65,10.61,10.63,156000.0,10.127,10.1556,10.1174,10.1365,156000.0
2015-01-28 12:30:00,10.64,10.64,10.59,10.6,135600.0,10.146,10.146,10.0984,10.1079,135600.0
2015-01-28 12:40:00,10.61,10.62,10.6,10.61,57600.0,10.1174,10.127,10.1079,10.1174,57600.0
2015-01-28 12:50:00,10.61,10.63,10.59,10.59,63600.0,10.1174,10.1365,10.0984,10.0984,63600.0
2015-01-28 13:00:00,10.59,10.59,10.56,10.58,204000.0,10.0984,10.0984,10.0697,10.0888,204000.0
2015-01-28 13:10:00,10.58,10.58,10.54,10.56,276000.0,10.0888,10.0888,10.0507,10.0697,276000.0
2015-01-28 13:20:00,10.56,10.57,10.54,10.54,78000.0,10.0697,10.0793,10.0507,10.0507,78000.0
2015-01-28 13:30:00,10.54,10.59,10.54,10.58,213600.0,10.0507,10.0984,10.0507,10.0888,213600.0
2015-01-28 13:40:00,10.58,10.59,10.56,10.58,142800.0,10.0888,10.0984,10.0697,10.0888,142800.0
2015-01-28 13:50:00,10.58,10.6,10.53,10.53,124800.0,10.0888,10.1079,10.0411,10.0411,124800.0
2015-01-28 14:00:00,10.54,10.66,10.5,10.5,1194000.0,10.0507,10.1651,10.0125,10.0125,1194000.0
2015-01-28 14:10:00,10.5,10.54,10.44,10.52,889200.0,10.0125,10.0507,9.9553,10.0316,889200.0
2015-01-28 14:20:00,10.52,10.53,10.4,10.42,669600.0,10.0316,10.0411,9.9172,9.9362,669600.0
2015-01-28 14:30:00,10.41,10.43,10.34,10.4,1358400.0,9.9267,9.9458,9.86,9.9172,1358400.0
2015-01-28 14:40:00,10.4,10.47,10.38,10.44,1196400.0,9.9172,9.9839,9.8981,9.9553,1196400.0
2015-01-28 14:50:00,10.44,10.5,10.42,10.43,254400.0,9.9553,10.0125,9.9362,9.9458,254400.0
2015-01-28 15:00:00,10.46,10.49,10.39,10.41,802800.0,9.9744,10.003,9.9076,9.9267,802800.0
2015-01-28 15:10:00,10.42,10.42,10.29,10.3,1095600.0,9.9362,9.9362,9.8123,9.8218,1095600.0
2015-01-28 15:20:00,10.29,10.35,10.25,10.29,951600.0,9.8123,9.8695,9.7741,9.8123,951600.0
2015-01-28 15:30:00,10.29,10.3,10.19,10.2,771600.0,9.8123,9.8218,9.7169,9.7265,771600.0
2015-01-28 15:40:00,10.19,10.19,10.09,10.16,2779200.0,9.7169,9.7169,9.6216,9.6883,2779200.0
2015-01-28 15:50:00,10.16,10.17,10.11,10.11,2374800.0,9.6883,9.6979,9.6406,9.6406,2374800.0
2015-01-29 09:30:00,10.16,10.19,10.07,10.08,1597200.0,9.6883,9.7169,9.6025,9.612,1597200.0
2015-01-29 09:40:00,10.08,10.08,9.96,9.99,2402400.0,9.612,9.612,9.4976,9.5262,2402400.0
2015-01-29 09:50:00,10.0,10.1,9.98,10.07,939600.0,9.5357,9.6311,9.5167,9.6025,939600.0
2015-01-29 10:00:00,10.08,10.13,10.03,10.05,1465200.0,9.612,9.6597,9.5644,9.5834,1465200.0
2015-01-29 10:10:00,10.05,10.09,10.02,10.07,337200.0,9.5834,9.6216,9.5548,9.6025,337200.0
2015-01-29 10:20:00,10.07,10.09,9.99,10.07,608400.0,9.6025,9.6216,9.5262,9.6025,608400.0
2015-01-29 10:30:00,10.08,10.08,9.97,10.0,607200.0,9.612,9.612,9.5071,9.5357,607200.0
2015-01-29 10:40:00,10.01,10.01,9.9,9.95,1620000.0,9.5453,9.5453,9.4404,9.4881,1620000.0
2015-01-29 10:50:00,9.96,10.0,9.92,9.99,964800.0,9.4976,9.5357,9.4595,9.5262,964800.0
2015-01-29 11:00:00,9.99,9.99,9.93,9.99,217200.0,9.5262,9.5262,9.469,9.5262,217200.0
2015-01-29 11:10:00,9.99,10.04,9.97,9.97,427200.0,9.5262,9.5739,9.5071,9.5071,427200.0
2015-01-29 11:20:00,9.98,10.04,9.97,10.0,470400.0,9.5167,9.5739,9.5071,9.5357,470400.0
2015-01-29 11:30:00,10.0,10.09,10.0,10.09,642000.0,9.5357,9.6216,9.5357,9.6216,642000.0
2015-01-29 11:40:00,10.09,10.09,10.05,10.08,296400.0,9.6216,9.6216,9.5834,9.612,296400.0
2015-01-29 11:50:00,10.08,10.13,10.08,10.09,921600.0,9.612,9.6597,9.612,9.6216,921600.0
2015-01-29 12:00:00,10.1,10.16,10.09,10.13,480000.0,9.6311,9.6883,9.6216,9.6597,480000.0
2015-01-29 12:10:00,10.13,10.15,10.11,10.12,225600.0,9.6597,9.6788,9.6406,9.6502,225600.0
2015-01-29 12:20:00,10.11,10.12,10.08,10.11,204000.0,9.6406,9.6502,9.612,9.6406,204000.0
2015-01-29 12:30:00,10.1,10.12,10.08,10.09,201600.0,9.6311,9.6502,9.612,9.6216,201600.0
2015-01-29 12:40:00,10.09,10.09,10.04,10.07,415200.0,9.6216,9.6216,9.5739,9.6025,415200.0
2015-01-29 12:50:00,10.07,10.11,10.03,10.1,151200.0,9.6025,9.6406,9.5644,9.6311,151200.0
2015-01-29 13:00:00,10.1,10.11,10.06,10.06,184800.0,9.6311,9.6406,9.593,9.593,184800.0
2015-01-29 13:10:00,10.08,10.13,10.08,10.12,585600.0,9.612,9.6597,9.612,9.6502,585600.0
2015-01-29 13:20:00,10.12,10.19,10.12,10.17,820800.0,9.6502,9.7169,9.6502,9.6979,820800.0
2015-01-29 13:30:00,10.18,10.22,10.16,10.22,1724400.0,9.7074,9.7455,9.6883,9.7455,1724400.0
2015-01-29 13:40:00,10.22,10.26,10.2,10.26,1160400.0,9.7455,9.7837,9.7265,9.7837,1160400.0
2015-01-29 13:50:00,10.26,10.29,10.23,10.23,1033200.0,9.7837,9.8123,9.7551,9.7551,1033200.0
2015-01-29 14:00:00,10.24,10.26,10.22,10.22,183600.0,9.7646,9.7837,9.7455,9.7455,183600.0
2015-01-29 14:10:00,10.21,10.24,10.2,10.21,255600.0,9.736,9.7646,9.7265,9.736,255600.0
2015-01-29 14:20:00,10.21,10.3,10.21,10.29,394800.0,9.736,9.8218,9.736,9.8123,394800.0
2015-01-29 14:30:00,10.29,10.32,10.29,10.31,325200.0,9.8123,9.8409,9.8123,9.8314,325200.0
2015-01-29 14:40:00,10.31,10.31,10.26,10.26,342000.0,9.8314,9.8314,9.7837,9.7837,342000.0
2015-01-29 14:50:00,10.25,10.28,10.24,10.28,234000.0,9.7741,9.8027,9.7646,9.8027,234000.0
2015-01-29 15:00:00,10.28,10.33,10.26,10.33,632400.0,9.8027,9.8504,9.7837,9.8504,632400.0
2015-01-29 15:10:00,10.33,10.34,10.27,10.34,646800.0,9.8504,9.86,9.7932,9.86,646800.0
2015-01-29 15:20:00,10.34,10.41,10.33,10.38,910800.0,9.86,9.9267,9.8504,9.8981,910800.0
2015-01-29 15:30:00,10.37,10.44,10.37,10.43,532800.0,9.8886,9.9553,9.8886,9.9458,532800.0
2015-01-29 15:40:00,10.43,10.45,10.38,10.4,1140000.0,9.9458,9.9649,9.8981,9.9172,1140000.0
2015-01-29 15:50:00,10.4,10.41,10.37,10.41,1178400.0,9.9172,9.9267,9.8886,9.9267,1178400.0
2015-01-30 09:30:00,10.18,10.29,10.16,10.27,1092000.0,9.7074,9.8123,9.6883,9.7932,1092000.0
2015-01-30 09:40:00,10.28,10.36,10.28,10.31,538800.0,9.8027,9.879,9.8027,9.8314,538800.0
2015-01-30 09:50:00,10.31,10.34,10.28,10.28,696000.0,9.8314,9.86,9.8027,9.8027,696000.0
2015-01-30 10:00:00,10.28,10.31,10.22,10.24,891600.0,9.8027,9.8314,9.7455,9.7646,891600.0
2015-01-30 10:10:00,10.24,10.26,10.21,10.21,618000.0,9.7646,9.7837,9.736,9.736,618000.0
2015-01-30 10:20:00,10.21,10.23,10.17,10.21,484800.0,9.736,9.7551,9.6979,9.736,484800.0
2015-01-30 10:30:00,10.19,10.19,10.11,10.15,1562400.0,9.7169,9.7169,9.6406,9.6788,1562400.0
2015-01-30 10:40:00,10.16,10.23,10.14,10.22,674400.0,9.6883,9.7551,9.6692,9.7455,674400.0
2015-01-30 10:50:00,10.22,10.22,10.14,10.19,660000.0,9.7455,9.7455,9.6692,9.7169,660000.0
2015-01-30 11:00:00,10.19,10.22,10.14,10.16,430800.0,9.7169,9.7455,9.6692,9.6883,430800.0
2015-01-30 11:10:00,10.15,10.15,10.07,10.1,957600.0,9.6788,9.6788,9.6025,9.6311,957600.0
2015-01-30 11:20:00,10.1,10.17,10.09,10.16,620400.0,9.6311,9.6979,9.6216,9.6883,620400.0
2015-01-30 11:30:00,10.16,10.18,10.14,10.14,339600.0,9.6883,9.7074,9.6692,9.6692,339600.0
2015-01-30 11:40:00,10.15,10.15,10.08,10.12,490800.0,9.6788,9.6788,9.612,9.6502,490800.0
2015-01-30 11:50:00,10.12,10.19,10.09,10.19,831600.0,9.6502,9.7169,9.6216,9.7169,831600.0
2015-01-30 12:00:00,10.19,10.25,10.19,10.22,782400.0,9.7169,9.7741,9.7169,9.7455,782400.0
2015-01-30 12:10:00,10.23,10.3,10.21,10.29,388800.0,9.7551,9.8218,9.736,9.8123,388800.0
2015-01-30 12:20:00,10.28,10.32,10.27,10.29,316800.0,9.8027,9.8409,9.7932,9.8123,316800.0
2015-01-30 12:30:00,10.29,10.29,10.24,10.25,256800.0,9.8123,9.8123,9.7646,9.7741,256800.0
2015-01-30 12:40:00,10.25,10.26,10.22,10.23,322800.0,9.7741,9.7837,9.7455,9.7551,322800.0
2015-01-30 12:50:00,10.23,10.24,10.18,10.19,204000.0,9.7551,9.7646,9.7074,9.7169,204000.0
2015-01-30 13:00:00,10.21,10.23,10.21,10.22,243600.0,9.736,9.7551,9.736,9.7455,243600.0
2015-01-30 13:10:00,10.21,10.21,10.14,10.16,306000.0,9.736,9.736,9.6692,9.6883,306000.0
2015-01-30 13:20:00,10.16,10.21,10.16,10.21,109200.0,9.6883,9.736,9.6883,9.736,109200.0
2015-01-30 13:30:00,10.2,10.24,10.19,10.22,234000.0,9.7265,9.7646,9.7169,9.7455,234000.0
2015-01-30 13:40:00,10.22,10.3,10.2,10.3,494400.0,9.7455,9.8218,9.7265,9.8218,494400.0
2015-01-30 13:50:00,10.29,10.32,10.26,10.31,590400.0,9.8123,9.8409,9.7837,9.8314,590400.0
2015-01-30 14:00:00,10.32,10.33,10.28,10.32,741600.0,9.8409,9.8504,9.8027,9.8409,741600.0
2015-01-30 14:10:00,10.31,10.36,10.27,10.35,1452000.0,9.8314,9.879,9.7932,9.8695,1452000.0
2015-01-30 14:20:00,10.35,10.42,10.34,10.42,829200.0,9.8695,9.9362,9.86,9.9362,829200.0
2015-01-30 14:30:00,10.42,10.43,10.34,10.35,445200.0,9.9362,9.9458,9.86,9.8695,445200.0
2015-01-30 14:40:00,10.34,10.36,10.24,10.25,712800.0,9.86,9.879,9.7646,9.7741,712800.0
2015-01-30 14:50:00,10.24,10.25,10.18,10.21,712800.0,9.7646,9.7741,9.7074,9.736,712800.0
2015-01-30 15:00:00,10.22,10.24,10.12,10.13,583200.0,9.7455,9.7646,9.6502,9.6597,583200.0
2015-01-30 15:10:00,10.14,10.2,10.11,10.11,487200.0,9.6692,9.7265,9.6406,9.6406,487200.0
2015-01-30 15:20:00,10.11,10.16,10.05,10.15,1399200.0,9.6406,9.6883,9.5834,9.6788,1399200.0
2015-01-30 15:30:00,10.13,10.16,10.09,10.12,483600.0,9.6597,9.6883,9.6216,9.6502,483600.0
2015-01-30 15:40:00,10.1,10.11,10.01,10.03,1350000.0,9.6311,9.6406,9.5453,9.5644,1350000.0
2015-01-30 15:50:00,10.02,10.04,9.96,10.01,1821600.0,9.5548,9.5739,9.4976,9.5453,1821600.0
2015-02-02 09:30:00,10.11,10.13,10.03,10.04,960000.0,9.6406,9.6597,9.5644,9.5739,960000.0
2015-02-02 09:40:00,10.05,10.05,9.96,10.01,1161600.0,9.5834,9.5834,9.4976,9.5453,1161600.0
2015-02-02 09:50:00,10.0,10.0,9.93,9.93,733200.0,9.5357,9.5357,9.469,9.469,733200.0
2015-02-02 10:00:00,9.93,9.93,9.77,9.82,2439600.0,9.469,9.469,9.3164,9.3641,2439600.0
2015-02-02 10:10:00,9.8,9.86,9.78,9.85,1137600.0,9.345,9.4022,9.326,9.3927,1137600.0
2015-02-02 10:20:00,9.86,9.91,9.84,9.86,597600.0,9.4022,9.4499,9.3832,9.4022,597600.0
2015-02-02 10:30:00,9.87,9.91,9.82,9.91,644400.0,9.4118,9.4499,9.3641,9.4499,644400.0
2015-02-02 10:40:00,9.92,9.94,9.89,9.9,494400.0,9.4595,9.4785,9.4309,9.4404,494400.0
2015-02-02 10:50:00,9.9,9.98,9.89,9.95,668400.0,9.4404,9.5167,9.4309,9.4881,668400.0
2015-02-02 11:00:00,9.95,10.07,9.95,10.05,583200.0,9.4881,9.6025,9.4881,9.5834,583200.0
2015-02-02 11:10:00,10.07,10.1,10.06,10.06,636000.0,9.6025,9.6311,9.593,9.593,636000.0
2015-02-02 11:20:00,10.06,10.12,10.04,10.12,482400.0,9.593,9.6502,9.5739,9.6502,482400.0
2015-02-02 11:30:00,10.13,10.21,10.12,10.19,891600.0,9.6597,9.736,9.6502,9.7169,891600.0
2015-02-02 11:40:00,10.19,10.22,10.17,10.19,441600.0,9.7169,9.7455,9.6979,9.7169,441600.0
2015-02-02 11:50:00,10.18,10.19,10.14,10.15,298800.0,9.7074,9.7169,9.6692,9.6788,298800.0
2015-02-02 12:00:00,10.15,10.17,10.08,10.1,1048800.0,9.6788,9.6979,9.612,9.6311,1048800.0
2015-02-02 12:10:00,10.09,10.11,10.07,10.11,102000.0,9.6216,9.6406,9.6025,9.6406,102000.0
2015-02-02 12:20:00,10.12,10.12,10.06,10.08,559200.0,9.6502,9.6502,9.593,9.612,559200.0
2015-02-02 12:30:00,10.08,10.1,10.05,10.1,364800.0,9.612,9.6311,9.5834,9.6311,364800.0
2015-02-02 12:40:00,10.12,10.12,10.02,10.02,344400.0,9.6502,9.6502,9.5548,9.5548,344400.0
2015-02-02 12:50:00,10.02,10.05,10.0,10.0,308400.0,9.5548,9.5834,9.5357,9.5357,308400.0
2015-02-02 13:00:00,10.0,10.01,9.96,10.01,691200.0,9.5357,9.5453,9.4976,9.5453,691200.0
2015-02-02 13:10:00,10.01,10.04,9.99,10.01,210000.0,9.5453,9.5739,9.5262,9.5453,210000.0
2015-02-02 13:20:00,10.01,10.09,10.01,10.06,588000.0,9.5453,9.6216,9.5453,9.593,588000.0
2015-02-02 13:30:00,10.07,10.09,9.96,9.96,375600.0,9.6025,9.6216,9.4976,9.4976,375600.0
2015-02-02 13:40:00,9.97,9.99,9.93,9.95,579600.0,9.5071,9.5262,9.469,9.4881,579600.0
2015-02-02 13:50:00,9.96,9.99,9.92,9.94,457200.0,9.4976,9.5262,9.4595,9.4785,457200.0
2015-02-02 14:00:00,9.93,10.02,9.93,9.99,754800.0,9.469,9.5548,9.469,9.5262,754800.0
2015-02-02 14:10:00,9.99,10.05,9.98,10.04,236400.0,9.5262,9.5834,9.5167,9.5739,236400.0
2015-02-02 14:20:00,10.06,10.1,10.04,10.1,189600.0,9.593,9.6311,9.5739,9.6311,189600.0
2015-02-02 14:30:00,10.1,10.11,10.04,10.05,381600.0,9.6311,9.6406,9.5739,9.5834,381600.0
2015-02-02 14:40:00,10.05,10.07,10.01,10.02,212400.0,9.5834,9.6025,9.5453,9.5548,212400.0
2015-02-02 14:50:00,10.02,10.1,10.01,10.04,337200.0,9.5548,9.6311,9.5453,9.5739,337200.0
2015-02-02 15:00:00,10.03,10.08,10.02,10.08,135600.0,9.5644,9.612,9.5548,9.612,135600.0
2015-02-02 15:10:00,10.08,10.15,10.08,10.12,684000.0,9.612,9.6788,9.612,9.6502,684000.0
2015-02-02 15:20:00,10.13,10.18,10.12,10.17,496800.0,9.6597,9.7074,9.6502,9.6979,496800.0
2015-02-02 15:30:00,10.17,10.31,10.16,10.31,1090800.0,9.6979,9.8314,9.6883,9.8314,1090800.0
2015-02-02 15:40:00,10.31,10.4,10.3,10.35,2259600.0,9.8314,9.9172,9.8218,9.8695,2259600.0
2015-02-02 15:50:00,10.36,10.38,10.33,10.37,1018800.0,9.879,9.8981,9.8504,9.8886,1018800.0
2015-02-03 09:30:00,10.55,10.64,10.53,10.61,1916400.0,10.0602,10.146,10.0411,10.1174,1916400.0
2015-02-03 09:40:00,10.61,10.67,10.6,10.65,1804800.0,10.1174,10.1746,10.1079,10.1556,1804800.0
2015-02-03 09:50:00,10.66,10.68,10.63,10.67,442800.0,10.1651,10.1842,10.1365,10.1746,442800.0
2015-02-03 10:00:00,10.67,10.67,10.6,10.62,808800.0,10.1746,10.1746,10.1079,10.127,808800.0
2015-02-03 10:10:00,10.61,10.62,10.58,10.61,636000.0,10.1174,10.127,10.0888,10.1174,636000.0
2015-02-03 10:20:00,10.61,10.66,10.59,10.66,375600.0,10.1174,10.1651,10.0984,10.1651,375600.0
2015-02-03 10:30:00,10.66,10.67,10.6,10.61,298800.0,10.1651,10.1746,10.1079,10.1174,298800.0
2015-02-03 10:40:00,10.61,10.63,10.55,10.56,363600.0,10.1174,10.1365,10.0602,10.0697,363600.0
2015-02-03 10:50:00,10.57,10.58,10.51,10.51,1899600.0,10.0793,10.0888,10.0221,10.0221,1899600.0
2015-02-03 11:00:00,10.51,10.56,10.5,10.55,608400.0,10.0221,10.0697,10.0125,10.0602,608400.0
2015-02-03 11:10:00,10.55,10.59,10.52,10.59,898800.0,10.0602,10.0984,10.0316,10.0984,898800.0
2015-02-03 11:20:00,10.59,10.61,10.56,10.57,205200.0,10.0984,10.1174,10.0697,10.0793,205200.0
2015-02-03 11:30:00,10.56,10.6,10.55,10.59,232800.0,10.0697,10.1079,10.0602,10.0984,232800.0
2015-02-03 11:40:00,10.59,10.63,10.58,10.59,252000.0,10.0984,10.1365,10.0888,10.0984,252000.0
2015-02-03 11:50:00,10.59,10.59,10.51,10.52,618000.0,10.0984,10.0984,10.0221,10.0316,618000.0
2015-02-03 12:00:00,10.52,10.54,10.48,10.53,417600.0,10.0316,10.0507,9.9935,10.0411,417600.0
2015-02-03 12:10:00,10.53,10.58,10.53,10.56,199200.0,10.0411,10.0888,10.0411,10.0697,199200.0
2015-02-03 12:20:00,10.56,10.56,10.53,10.55,64800.0,10.0697,10.0697,10.0411,10.0602,64800.0
2015-02-03 12:30:00,10.55,10.56,10.52,10.53,138000.0,10.0602,10.0697,10.0316,10.0411,138000.0
2015-02-03 12:40:00,10.55,10.6,10.55,10.58,204000.0,10.0602,10.1079,10.0602,10.0888,204000.0
2015-02-03 12:50:00,10.58,10.61,10.56,10.58,128400.0,10.0888,10.1174,10.0697,10.0888,128400.0
2015-02-03 13:00:00,10.57,10.61,10.57,10.61,162000.0,10.0793,10.1174,10.0793,10.1174,162000.0
2015-02-03 13:10:00,10.59,10.64,10.58,10.63,400800.0,10.0984,10.146,10.0888,10.1365,400800.0
2015-02-03 13:20:00,10.64,10.69,10.64,10.67,1795200.0,10.146,10.1937,10.146,10.1746,1795200.0
2015-02-03 13:30:00,10.68,10.71,10.65,10.66,426000.0,10.1842,10.2128,10.1556,10.1651,426000.0
2015-02-03 13:40:00,10.66,10.69,10.65,10.68,278400.0,10.1651,10.1937,10.1556,10.1842,278400.0
2015-02-03 13:50:00,10.68,10.75,10.67,10.75,1260000.0,10.1842,10.2509,10.1746,10.2509,1260000.0
2015-02-03 14:00:00,10.75,10.77,10.71,10.71,962400.0,10.2509,10.27,10.2128,10.2128,962400.0
2015-02-03 14:10:00,10.71,10.72,10.69,10.71,288000.0,10.2128,10.2223,10.1937,10.2128,288000.0
2015-02-03 14:20:00,10.73,10.73,10.66,10.67,158400.0,10.2319,10.2319,10.1651,10.1746,158400.0
2015-02-03 14:30:00,10.68,10.69,10.65,10.69,298800.0,10.1842,10.1937,10.1556,10.1937,298800.0
2015-02-03 14:40:00,10.69,10.72,10.69,10.7,184800.0,10.1937,10.2223,10.1937,10.2032,184800.0
2015-02-03 14:50:00,10.7,10.73,10.69,10.73,620400.0,10.2032,10.2319,10.1937,10.2319,620400.0
2015-02-03 15:00:00,10.73,10.76,10.72,10.75,567600.0,10.2319,10.2605,10.2223,10.2509,567600.0
2015-02-03 15:10:00,10.74,10.75,10.72,10.73,351600.0,10.2414,10.2509,10.2223,10.2319,351600.0
2015-02-03 15:20:00,10.73,10.78,10.73,10.77,1116000.0,10.2319,10.2795,10.2319,10.27,1116000.0
2015-02-03 15:30:00,10.77,10.78,10.74,10.78,1203600.0,10.27,10.2795,10.2414,10.2795,1203600.0
2015-02-03 15:40:00,10.78,10.81,10.77,10.8,1478400.0,10.2795,10.3081,10.27,10.2986,1478400.0
2015-02-03 15:50:00,10.81,10.83,10.81,10.82,1530000.0,10.3081,10.3272,10.3081,10.3177,1530000.0
2015-02-04 09:30:00,10.69,10.74,10.67,10.72,1136400.0,10.1937,10.2414,10.1746,10.2223,1136400.0
2015-02-04 09:40:00,10.72,10.75,10.68,10.74,336000.0,10.2223,10.2509,10.1842,10.2414,336000.0
2015-02-04 09:50:00,10.74,10.76,10.71,10.74,355200.0,10.2414,10.2605,10.2128,10.2414,355200.0
2015-02-04 10:00:00,10.74,10.81,10.74,10.76,482400.0,10.2414,10.3081,10.2414,10.2605,482400.0
2015-02-04 10:10:00,10.75,10.78,10.72,10.75,242400.0,10.2509,10.2795,10.2223,10.2509,242400.0
2015-02-04 10:20:00,10.74,10.74,10.71,10.72,120000.0,10.2414,10.2414,10.2128,10.2223,120000.0
2015-02-04 10:30:00,10.72,10.72,10.67,10.72,745200.0,10.2223,10.2223,10.1746,10.2223,745200.0
2015-02-04 10:40:00,10.73,10.79,10.72,10.77,560400.0,10.2319,10.2891,10.2223,10.27,560400.0
2015-02-04 10:50:00,10.78,10.78,10.75,10.76,154800.0,10.2795,10.2795,10.2509,10.2605,154800.0
2015-02-04 11:00:00,10.76,10.8,10.73,10.8,242400.0,10.2605,10.2986,10.2319,10.2986,242400.0
2015-02-04 11:10:00,10.79,10.82,10.76,10.78,278400.0,10.2891,10.3177,10.2605,10.2795,278400.0
2015-02-04 11:20:00,10.79,10.83,10.78,10.83,1455600.0,10.2891,10.3272,10.2795,10.3272,1455600.0
2015-02-04 11:30:00,10.83,10.87,10.83,10.85,762000.0,10.3272,10.3654,10.3272,10.3463,762000.0
2015-02-04 11:40:00,10.85,10.85,10.84,10.85,159600.0,10.3463,10.3463,10.3368,10.3463,159600.0
2015-02-04 11:50:00,10.84,10.85,10.81,10.83,205200.0,10.3368,10.3463,10.3081,10.3272,205200.0
2015-02-04 12:00:00,10.83,10.85,10.81,10.84,192000.0,10.3272,10.3463,10.3081,10.3368,192000.0
2015-02-04 12:10:00,10.83,10.85,10.82,10.82,55200.0,10.3272,10.3463,10.3177,10.3177,55200.0
2015-02-04 12:20:00,10.82,10.83,10.77,10.77,234000.0,10.3177,10.3272,10.27,10.27,234000.0
2015-02-04 12:30:00,10.76,10.78,10.75,10.75,328800.0,10.2605,10.2795,10.2509,10.2509,328800.0
2015-02-04 12:40:00,10.75,10.76,10.71,10.74,207600.0,10.2509,10.2605,10.2128,10.2414,207600.0
2015-02-04 12:50:00,10.74,10.76,10.74,10.76,246000.0,10.2414,10.2605,10.2414,10.2605,246000.0
2015-02-04 13:00:00,10.76,10.77,10.75,10.77,96000.0,10.2605,10.27,10.2509,10.27,96000.0
2015-02-04 13:10:00,10.77,10.78,10.76,10.77,46800.0,10.27,10.2795,10.2605,10.27,46800.0
2015-02-04 13:20:00,10.76,10.8,10.75,10.8,82800.0,10.2605,10.2986,10.2509,10.2986,82800.0
2015-02-04 13:30:00,10.79,10.81,10.78,10.79,187200.0,10.2891,10.3081,10.2795,10.2891,187200.0
2015-02-04 13:40:00,10.8,10.8,10.77,10.77,46800.0,10.2986,10.2986,10.27,10.27,46800.0
2015-02-04 13:50:00,10.77,10.78,10.74,10.76,104400.0,10.27,10.2795,10.2414,10.2605,104400.0
2015-02-04 14:00:00,10.77,10.81,10.75,10.76,201600.0,10.27,10.3081,10.2509,10.2605,201600.0
2015-02-04 14:10:00,10.76,10.77,10.71,10.72,260400.0,10.2605,10.27,10.2128,10.2223,260400.0
2015-02-04 14:20:00,10.72,10.78,10.72,10.77,158400.0,10.2223,10.2795,10.2223,10.27,158400.0
2015-02-04 14:30:00,10.77,10.78,10.74,10.78,75600.0,10.27,10.2795,10.2414,10.2795,75600.0
2015-02-04 14:40:00,10.79,10.81,10.77,10.81,76800.0,10.2891,10.3081,10.27,10.3081,76800.0
2015-02-04 14:50:00,10.8,10.81,10.78,10.78,67200.0,10.2986,10.3081,10.2795,10.2795,67200.0
2015-02-04 15:00:00,10.78,10.81,10.76,10.81,138000.0,10.2795,10.3081,10.2605,10.3081,138000.0
2015-02-04 15:10:00,10.8,10.85,10.79,10.84,486000.0,10.2986,10.3463,10.2891,10.3368,486000.0
2015-02-04 15:20:00,10.84,10.89,10.83,10.89,682800.0,10.3368,10.3844,10.3272,10.3844,682800.0
2015-02-04 15:30:00,10.89,10.92,10.82,10.82,1915200.0,10.3844,10.413,10.3177,10.3177,1915200.0
2015-02-04 15:40:00,10.82,10.84,10.62,10.68,4095600.0,10.3177,10.3368,10.127,10.1842,4095600.0
2015-02-04 15:50:00,10.69,10.7,10.63,10.7,1986000.0,10.1937,10.2032,10.1365,10.2032,1986000.0
2015-02-05 09:30:00,10.83,10.88,10.82,10.87,843600.0,10.3272,10.3749,10.3177,10.3654,843600.0
2015-02-05 09:40:00,10.88,10.95,10.83,10.95,974400.0,10.3749,10.4416,10.3272,10.4416,974400.0
2015-02-05 09:50:00,10.95,10.96,10.9,10.91,681600.0,10.4416,10.4512,10.394,10.4035,681600.0
2015-02-05 10:00:00,10.91,10.97,10.9,10.93,589200.0,10.4035,10.4607,10.394,10.4226,589200.0
2015-02-05 10:10:00,10.93,10.94,10.9,10.93,567600.0,10.4226,10.4321,10.394,10.4226,567600.0
2015-02-05 10:20:00,10.94,10.95,10.9,10.95,517200.0,10.4321,10.4416,10.394,10.4416,517200.0
2015-02-05 10:30:00,10.94,10.97,10.92,10.97,279600.0,10.4321,10.4607,10.413,10.4607,279600.0
2015-02-05 10:40:00,10.97,11.0,10.96,10.99,1158000.0,10.4607,10.4893,10.4512,10.4798,1158000.0
2015-02-05 10:50:00,10.99,11.0,10.98,10.98,362400.0,10.4798,10.4893,10.4703,10.4703,362400.0
2015-02-05 11:00:00,10.97,10.98,10.96,10.97,235200.0,10.4607,10.4703,10.4512,10.4607,235200.0
2015-02-05 11:10:00,10.98,10.99,10.94,10.94,224400.0,10.4703,10.4798,10.4321,10.4321,224400.0
2015-02-05 11:20:00,10.94,10.96,10.93,10.96,229200.0,10.4321,10.4512,10.4226,10.4512,229200.0
2015-02-05 11:30:00,10.97,10.99,10.96,10.99,159600.0,10.4607,10.4798,10.4512,10.4798,159600.0
2015-02-05 11:40:00,10.99,10.99,10.95,10.99,130800.0,10.4798,10.4798,10.4416,10.4798,130800.0
2015-02-05 11:50:00,10.99,10.99,10.96,10.97,85200.0,10.4798,10.4798,10.4512,10.4607,85200.0
2015-02-05 12:00:00,10.98,10.98,10.94,10.95,60000.0,10.4703,10.4703,10.4321,10.4416,60000.0
2015-02-05 12:10:00,10.95,10.96,10.92,10.94,1063200.0,10.4416,10.4512,10.413,10.4321,1063200.0
2015-02-05 12:20:00,10.94,10.95,10.92,10.93,84000.0,10.4321,10.4416,10.413,10.4226,84000.0
2015-02-05 12:30:00,10.94,10.95,10.94,10.95,116400.0,10.4321,10.4416,10.4321,10.4416,116400.0
2015-02-05 12:40:00,10.95,10.97,10.93,10.93,94800.0,10.4416,10.4607,10.4226,10.4226,94800.0
2015-02-05 12:50:00,10.94,10.94,10.9,10.91,688800.0,10.4321,10.4321,10.394,10.4035,688800.0
2015-02-05 13:00:00,10.92,10.94,10.92,10.93,205200.0,10.413,10.4321,10.413,10.4226,205200.0
2015-02-05 13:10:00,10.94,10.98,10.94,10.96,385200.0,10.4321,10.4703,10.4321,10.4512,385200.0
2015-02-05 13:20:00,10.97,10.98,10.96,10.97,115200.0,10.4607,10.4703,10.4512,10.4607,115200.0
2015-02-05 13:30:00,10.97,10.98,10.96,10.98,106800.0,10.4607,10.4703,10.4512,10.4703,106800.0
2015-02-05 13:40:00,10.98,11.0,10.98,11.0,82800.0,10.4703,10.4893,10.4703,10.4893,82800.0
2015-02-05 13:50:00,11.0,11.0,10.97,10.97,286800.0,10.4893,10.4893,10.4607,10.4607,286800.0
2015-02-05 14:00:00,10.97,10.98,10.95,10.96,289200.0,10.4607,10.4703,10.4416,10.4512,289200.0
2015-02-05 14:10:00,10.97,11.01,10.97,11.01,424800.0,10.4607,10.4989,10.4607,10.4989,424800.0
2015-02-05 14:20:00,10.99,10.99,10.96,10.98,84000.0,10.4798,10.4798,10.4512,10.4703,84000.0
2015-02-05 14:30:00,10.98,10.99,10.96,10.99,78000.0,10.4703,10.4798,10.4512,10.4798,78000.0
2015-02-05 14:40:00,10.98,10.98,10.94,10.96,151200.0,10.4703,10.4703,10.4321,10.4512,151200.0
2015-02-05 14:50:00,10.96,10.98,10.96,10.97,178800.0,10.4512,10.4703,10.4512,10.4607,178800.0
2015-02-05 15:00:00,10.98,10.99,10.97,10.97,128400.0,10.4703,10.4798,10.4607,10.4607,128400.0
2015-02-05 15:10:00,10.96,10.98,10.96,10.98,133200.0,10.4512,10.4703,10.4512,10.4703,133200.0
2015-02-05 15:20:00,10.98,11.03,10.98,11.03,421200.0,10.4703,10.5179,10.4703,10.5179,421200.0
2015-02-05 15:30:00,11.03,11.05,11.02,11.05,390000.0,10.5179,10.537,10.5084,10.537,390000.0
2015-02-05 15:40:00,11.05,11.06,11.0,11.01,1099200.0,10.537,10.5465,10.4893,10.4989,1099200.0
2015-02-05 15:50:00,11.01,11.04,11.01,11.03,1209600.0,10.4989,10.5275,10.4989,10.5179,1209600.0
2015-02-06 09:30:00,11.1,11.12,11.04,11.12,1098000.0,10.5847,10.6038,10.5275,10.6038,1098000.0
2015-02-06 09:40:00,11.11,11.14,11.02,11.08,752400.0,10.5942,10.6228,10.5084,10.5656,752400.0
2015-02-06 09:50:00,11.07,11.09,11.05,11.09,272400.0,10.5561,10.5751,10.537,10.5751,272400.0
2015-02-06 10:00:00,11.09,11.13,11.09,11.12,330000.0,10.5751,10.6133,10.5751,10.6038,330000.0
2015-02-06 10:10:00,11.13,11.17,11.13,11.15,360000.0,10.6133,10.6514,10.6133,10.6324,360000.0
2015-02-06 10:20:00,11.14,11.16,11.13,11.13,160800.0,10.6228,10.6419,10.6133,10.6133,160800.0
2015-02-06 10:30:00,11.14,11.16,11.13,11.16,148800.0,10.6228,10.6419,10.6133,10.6419,148800.0
2015-02-06 10:40:00,11.16,11.21,11.16,11.2,489600.0,10.6419,10.6896,10.6419,10.68,489600.0
2015-02-06 10:50:00,11.19,11.2,11.17,11.18,211200.0,10.6705,10.68,10.6514,10.661,211200.0
2015-02-06 11:00:00,11.17,11.18,11.14,11.17,246000.0,10.6514,10.661,10.6228,10.6514,246000.0
2015-02-06 11:10:00,11.17,11.17,11.15,11.16,189600.0,10.6514,10.6514,10.6324,10.6419,189600.0
2015-02-06 11:20:00,11.16,11.18,11.16,11.17,178800.0,10.6419,10.661,10.6419,10.6514,178800.0
2015-02-06 11:30:00,11.17,11.18,11.13,11.17,294000.0,10.6514,10.661,10.6133,10.6514,294000.0
2015-02-06 11:40:00,11.17,11.2,11.16,11.19,151200.0,10.6514,10.68,10.6419,10.6705,151200.0
2015-02-06 11:50:00,11.2,11.2,11.17,11.18,123600.0,10.68,10.68,10.6514,10.661,123600.0
2015-02-06 12:00:00,11.18,11.19,11.17,11.17,94800.0,10.661,10.6705,10.6514,10.6514,94800.0
2015-02-06 12:10:00,11.18,11.18,11.17,11.18,90000.0,10.661,10.661,10.6514,10.661,90000.0
2015-02-06 12:20:00,11.18,11.18,11.17,11.18,142800.0,10.661,10.661,10.6514,10.661,142800.0
2015-02-06 12:30:00,11.17,11.19,11.16,11.17,344400.0,10.6514,10.6705,10.6419,10.6514,344400.0
2015-02-06 12:40:00,11.17,11.17,11.07,11.12,766800.0,10.6514,10.6514,10.5561,10.6038,766800.0
2015-02-06 12:50:00,11.12,11.15,11.1,11.15,345600.0,10.6038,10.6324,10.5847,10.6324,345600.0
2015-02-06 13:00:00,11.15,11.16,11.08,11.1,322800.0,10.6324,10.6419,10.5656,10.5847,322800.0
2015-02-06 13:10:00,11.09,11.09,11.03,11.06,590400.0,10.5751,10.5751,10.5179,10.5465,590400.0
2015-02-06 13:20:00,11.06,11.07,10.97,11.0,555600.0,10.5465,10.5561,10.4607,10.4893,555600.0
2015-02-06 13:30:00,11.01,11.02,10.97,11.01,993600.0,10.4989,10.5084,10.4607,10.4989,993600.0
2015-02-06 13:40:00,11.01,11.05,11.0,11.04,420000.0,10.4989,10.537,10.4893,10.5275,420000.0
2015-02-06 13:50:00,11.03,11.07,11.03,11.05,583200.0,10.5179,10.5561,10.5179,10.537,583200.0
2015-02-06 14:00:00,11.04,11.05,11.02,11.05,236400.0,10.5275,10.537,10.5084,10.537,236400.0
2015-02-06 14:10:00,11.01,11.06,11.0,11.05,376800.0,10.4989,10.5465,10.4893,10.537,376800.0
2015-02-06 14:20:00,11.05,11.07,11.04,11.06,80400.0,10.537,10.5561,10.5275,10.5465,80400.0
2015-02-06 14:30:00,11.06,11.11,11.05,11.09,327600.0,10.5465,10.5942,10.537,10.5751,327600.0
2015-02-06 14:40:00,11.09,11.09,11.03,11.04,460800.0,10.5751,10.5751,10.5179,10.5275,460800.0
2015-02-06 14:50:00,11.05,11.06,10.98,10.98,294000.0,10.537,10.5465,10.4703,10.4703,294000.0
2015-02-06 15:00:00,10.98,10.98,10.9,10.94,854400.0,10.4703,10.4703,10.394,10.4321,854400.0
2015-02-06 15:10:00,10.94,10.95,10.89,10.89,733200.0,10.4321,10.4416,10.3844,10.3844,733200.0
2015-02-06 15:20:00,10.89,10.93,10.85,10.86,546000.0,10.3844,10.4226,10.3463,10.3558,546000.0
2015-02-06 15:30:00,10.86,10.91,10.84,10.9,384000.0,10.3558,10.4035,10.3368,10.394,384000.0
2015-02-06 15:40:00,10.88,10.89,10.85,10.87,391200.0,10.3749,10.3844,10.3463,10.3654,391200.0
2015-02-06 15:50:00,10.87,10.94,10.87,10.94,1296000.0,10.3654,10.4321,10.3654,10.4321,1296000.0
2015-02-09 09:30:00,10.81,10.9,10.81,10.88,1068000.0,10.3081,10.394,10.3081,10.3749,1068000.0
2015-02-09 09:40:00,10.89,10.91,10.84,10.88,801600.0,10.3844,10.4035,10.3368,10.3749,801600.0
2015-02-09 09:50:00,10.9,10.95,10.9,10.91,973200.0,10.394,10.4416,10.394,10.4035,973200.0
2015-02-09 10:00:00,10.91,10.92,10.87,10.88,397200.0,10.4035,10.413,10.3654,10.3749,397200.0
2015-02-09 10:10:00,10.88,10.93,10.87,10.91,280800.0,10.3749,10.4226,10.3654,10.4035,280800.0
2015-02-09 10:20:00,10.9,10.9,10.84,10.85,124800.0,10.394,10.394,10.3368,10.3463,124800.0
2015-02-09 10:30:00,10.83,10.89,10.83,10.88,176400.0,10.3272,10.3844,10.3272,10.3749,176400.0
2015-02-09 10:40:00,10.87,10.87,10.81,10.83,470400.0,10.3654,10.3654,10.3081,10.3272,470400.0
2015-02-09 10:50:00,10.83,10.85,10.8,10.81,164400.0,10.3272,10.3463,10.2986,10.3081,164400.0
2015-02-09 11:00:00,10.83,10.88,10.82,10.88,112800.0,10.3272,10.3749,10.3177,10.3749,112800.0
2015-02-09 11:10:00,10.88,10.9,10.87,10.89,146400.0,10.3749,10.394,10.3654,10.3844,146400.0
2015-02-09 11:20:00,10.89,10.93,10.89,10.93,274800.0,10.3844,10.4226,10.3844,10.4226,274800.0
2015-02-09 11:30:00,10.92,10.92,10.89,10.89,46800.0,10.413,10.413,10.3844,10.3844,46800.0
2015-02-09 11:40:00,10.89,10.9,10.89,10.9,19200.0,10.3844,10.394,10.3844,10.394,19200.0
2015-02-09 11:50:00,10.89,10.91,10.89,10.89,85200.0,10.3844,10.4035,10.3844,10.3844,85200.0
2015-02-09 12:00:00,10.89,10.91,10.87,10.9,87600.0,10.3844,10.4035,10.3654,10.394,87600.0
2015-02-09 12:10:00,10.91,10.92,10.86,10.88,115200.0,10.4035,10.413,10.3558,10.3749,115200.0
2015-02-09 12:20:00,10.88,10.92,10.88,10.92,49200.0,10.3749,10.413,10.3749,10.413,49200.0
2015-02-09 12:30:00,10.92,10.95,10.92,10.93,127200.0,10.413,10.4416,10.413,10.4226,127200.0
2015-02-09 12:40:00,10.92,10.92,10.9,10.91,104400.0,10.413,10.413,10.394,10.4035,104400.0
2015-02-09 12:50:00,10.91,10.92,10.89,10.89,196800.0,10.4035,10.413,10.3844,10.3844,196800.0
2015-02-09 13:00:00,10.9,10.91,10.88,10.9,37200.0,10.394,10.4035,10.3749,10.394,37200.0
2015-02-09 13:10:00,10.9,10.92,10.89,10.89,146400.0,10.394,10.413,10.3844,10.3844,146400.0
2015-02-09 13:20:00,10.89,10.89,10.87,10.87,112800.0,10.3844,10.3844,10.3654,10.3654,112800.0
2015-02-09 13:30:00,10.85,10.86,10.83,10.83,272400.0,10.3463,10.3558,10.3272,10.3272,272400.0
2015-02-09 13:40:00,10.84,10.86,10.83,10.83,86400.0,10.3368,10.3558,10.3272,10.3272,86400.0
2015-02-09 13:50:00,10.83,10.86,10.83,10.85,58800.0,10.3272,10.3558,10.3272,10.3463,58800.0
2015-02-09 14:00:00,10.85,10.85,10.83,10.83,91200.0,10.3463,10.3463,10.3272,10.3272,91200.0
2015-02-09 14:10:00,10.84,10.84,10.79,10.79,266400.0,10.3368,10.3368,10.2891,10.2891,266400.0
2015-02-09 14:20:00,10.79,10.83,10.78,10.83,409200.0,10.2891,10.3272,10.2795,10.3272,409200.0
2015-02-09 14:30:00,10.83,10.85,10.83,10.85,217200.0,10.3272,10.3463,10.3272,10.3463,217200.0
2015-02-09 14:40:00,10.85,10.85,10.79,10.8,321600.0,10.3463,10.3463,10.2891,10.2986,321600.0
2015-02-09 14:50:00,10.81,10.82,10.77,10.77,118800.0,10.3081,10.3177,10.27,10.27,118800.0
2015-02-09 15:00:00,10.77,10.78,10.72,10.73,488400.0,10.27,10.2795,10.2223,10.2319,488400.0
2015-02-09 15:10:00,10.74,10.76,10.72,10.72,156000.0,10.2414,10.2605,10.2223,10.2223,156000.0
2015-02-09 15:20:00,10.71,10.79,10.71,10.79,350400.0,10.2128,10.2891,10.2128,10.2891,350400.0
2015-02-09 15:30:00,10.78,10.79,10.74,10.77,296400.0,10.2795,10.2891,10.2414,10.27,296400.0
2015-02-09 15:40:00,10.76,10.84,10.76,10.83,444000.0,10.2605,10.3368,10.2605,10.3272,444000.0
2015-02-09 15:50:00,10.82,10.82,10.78,10.78,524400.0,10.3177,10.3177,10.2795,10.2795,524400.0
2015-02-10 09:30:00,10.99,10.99,10.94,10.96,741600.0,10.4798,10.4798,10.4321,10.4512,741600.0
2015-02-10 09:40:00,10.96,10.97,10.93,10.97,291600.0,10.4512,10.4607,10.4226,10.4607,291600.0
2015-02-10 09:50:00,10.97,10.98,10.88,10.9,482400.0,10.4607,10.4703,10.3749,10.394,482400.0
2015-02-10 10:00:00,10.91,10.92,10.89,10.91,367200.0,10.4035,10.413,10.3844,10.4035,367200.0
2015-02-10 10:10:00,10.91,10.96,10.91,10.91,1093200.0,10.4035,10.4512,10.4035,10.4035,1093200.0
2015-02-10 10:20:00,10.91,10.92,10.87,10.89,322800.0,10.4035,10.413,10.3654,10.3844,322800.0
2015-02-10 10:30:00,10.89,10.9,10.87,10.9,379200.0,10.3844,10.394,10.3654,10.394,379200.0
2015-02-10 10:40:00,10.91,10.92,10.82,10.84,630000.0,10.4035,10.413,10.3177,10.3368,630000.0
2015-02-10 10:50:00,10.84,10.88,10.83,10.88,478800.0,10.3368,10.3749,10.3272,10.3749,478800.0
2015-02-10 11:00:00,10.88,10.9,10.87,10.88,110400.0,10.3749,10.394,10.3654,10.3749,110400.0
2015-02-10 11:10:00,10.91,10.94,10.91,10.93,382800.0,10.4035,10.4321,10.4035,10.4226,382800.0
2015-02-10 11:20:00,10.93,10.95,10.92,10.94,154800.0,10.4226,10.4416,10.413,10.4321,154800.0
2015-02-10 11:30:00,10.95,10.97,10.93,10.95,312000.0,10.4416,10.4607,10.4226,10.4416,312000.0
2015-02-10 11:40:00,10.96,10.97,10.95,10.97,165600.0,10.4512,10.4607,10.4416,10.4607,165600.0
2015-02-10 11:50:00,10.96,10.97,10.95,10.97,116400.0,10.4512,10.4607,10.4416,10.4607,116400.0
2015-02-10 12:00:00,10.97,10.97,10.93,10.96,115200.0,10.4607,10.4607,10.4226,10.4512,115200.0
2015-02-10 12:10:00,10.97,11.04,10.97,11.04,878400.0,10.4607,10.5275,10.4607,10.5275,878400.0
2015-02-10 12:20:00,11.04,11.04,11.01,11.01,97200.0,10.5275,10.5275,10.4989,10.4989,97200.0
2015-02-10 12:30:00,11.01,11.01,10.99,11.01,195600.0,10.4989,10.4989,10.4798,10.4989,195600.0
2015-02-10 12:40:00,11.01,11.03,11.0,11.03,106800.0,10.4989,10.5179,10.4893,10.5179,106800.0
2015-02-10 12:50:00,11.02,11.02,11.0,11.02,48000.0,10.5084,10.5084,10.4893,10.5084,48000.0
2015-02-10 13:00:00,11.02,11.02,11.01,11.02,477600.0,10.5084,10.5084,10.4989,10.5084,477600.0
2015-02-10 13:10:00,11.02,11.03,11.01,11.01,136800.0,10.5084,10.5179,10.4989,10.4989,136800.0
2015-02-10 13:20:00,11.01,11.01,10.97,10.99,171600.0,10.4989,10.4989,10.4607,10.4798,171600.0
2015-02-10 13:30:00,10.99,11.02,10.99,11.01,96000.0,10.4798,10.5084,10.4798,10.4989,96000.0
2015-02-10 13:40:00,11.01,11.02,10.99,11.0,135600.0,10.4989,10.5084,10.4798,10.4893,135600.0
2015-02-10 13:50:00,11.01,11.03,10.98,10.98,154800.0,10.4989,10.5179,10.4703,10.4703,154800.0
2015-02-10 14:00:00,10.98,11.01,10.98,11.01,62400.0,10.4703,10.4989,10.4703,10.4989,62400.0
2015-02-10 14:10:00,11.01,11.02,11.0,11.02,183600.0,10.4989,10.5084,10.4893,10.5084,183600.0
2015-02-10 14:20:00,11.02,11.05,11.01,11.05,1105200.0,10.5084,10.537,10.4989,10.537,1105200.0
2015-02-10 14:30:00,11.05,11.09,11.04,11.09,508800.0,10.537,10.5751,10.5275,10.5751,508800.0
2015-02-10 14:40:00,11.09,11.1,11.07,11.09,313200.0,10.5751,10.5847,10.5561,10.5751,313200.0
2015-02-10 14:50:00,11.09,11.15,11.08,11.15,583200.0,10.5751,10.6324,10.5656,10.6324,583200.0
2015-02-10 15:00:00,11.14,11.14,11.11,11.14,232800.0,10.6228,10.6228,10.5942,10.6228,232800.0
2015-02-10 15:10:00,11.14,11.14,11.12,11.13,130800.0,10.6228,10.6228,10.6038,10.6133,130800.0
2015-02-10 15:20:00,11.13,11.16,11.12,11.16,861600.0,10.6133,10.6419,10.6038,10.6419,861600.0
2015-02-10 15:30:00,11.16,11.17,11.15,11.17,459600.0,10.6419,10.6514,10.6324,10.6514,459600.0
2015-02-10 15:40:00,11.17,11.18,11.15,11.15,460800.0,10.6514,10.661,10.6324,10.6324,460800.0
2015-02-10 15:50:00,11.15,11.16,11.12,11.13,1011600.0,10.6324,10.6419,10.6038,10.6133,1011600.0
2015-02-11 09:30:00,11.1,11.13,11.07,11.11,511200.0,10.5847,10.6133,10.5561,10.5942,511200.0
2015-02-11 09:40:00,11.12,11.14,11.09,11.12,384000.0,10.6038,10.6228,10.5751,10.6038,384000.0
2015-02-11 09:50:00,11.11,11.15,11.1,11.14,321600.0,10.5942,10.6324,10.5847,10.6228,321600.0
2015-02-11 10:00:00,11.15,11.15,11.11,11.11,388800.0,10.6324,10.6324,10.5942,10.5942,388800.0
2015-02-11 10:10:00,11.12,11.14,11.09,11.1,331200.0,10.6038,10.6228,10.5751,10.5847,331200.0
2015-02-11 10:20:00,11.1,11.11,11.08,11.09,175200.0,10.5847,10.5942,10.5656,10.5751,175200.0
2015-02-11 10:30:00,11.09,11.1,11.06,11.1,483600.0,10.5751,10.5847,10.5465,10.5847,483600.0
2015-02-11 10:40:00,11.1,11.13,11.09,11.09,422400.0,10.5847,10.6133,10.5751,10.5751,422400.0
2015-02-11 10:50:00,11.11,11.12,11.1,11.11,56400.0,10.5942,10.6038,10.5847,10.5942,56400.0
2015-02-11 11:00:00,11.12,11.16,11.12,11.14,1087200.0,10.6038,10.6419,10.6038,10.6228,1087200.0
2015-02-11 11:10:00,11.15,11.17,11.13,11.13,577200.0,10.6324,10.6514,10.6133,10.6133,577200.0
2015-02-11 11:20:00,11.13,11.15,11.13,11.14,724800.0,10.6133,10.6324,10.6133,10.6228,724800.0
2015-02-11 11:30:00,11.13,11.14,11.11,11.14,73200.0,10.6133,10.6228,10.5942,10.6228,73200.0
2015-02-11 11:40:00,11.14,11.15,11.13,11.13,120000.0,10.6228,10.6324,10.6133,10.6133,120000.0
2015-02-11 11:50:00,11.14,11.14,11.12,11.14,207600.0,10.6228,10.6228,10.6038,10.6228,207600.0
2015-02-11 12:00:00,11.12,11.13,11.1,11.13,63600.0,10.6038,10.6133,10.5847,10.6133,63600.0
2015-02-11 12:10:00,11.12,11.13,11.12,11.13,64800.0,10.6038,10.6133,10.6038,10.6133,64800.0
2015-02-11 12:20:00,11.13,11.14,11.13,11.14,9600.0,10.6133,10.6228,10.6133,10.6228,9600.0
2015-02-11 12:30:00,11.14,11.15,11.13,11.14,196800.0,10.6228,10.6324,10.6133,10.6228,196800.0
2015-02-11 12:40:00,11.13,11.13,11.07,11.09,171600.0,10.6133,10.6133,10.5561,10.5751,171600.0
2015-02-11 12:50:00,11.08,11.1,11.05,11.05,223200.0,10.5656,10.5847,10.537,10.537,223200.0
2015-02-11 13:00:00,11.06,11.08,11.01,11.03,165600.0,10.5465,10.5656,10.4989,10.5179,165600.0
2015-02-11 13:10:00,11.03,11.03,10.97,11.0,1462800.0,10.5179,10.5179,10.4607,10.4893,1462800.0
2015-02-11 13:20:00,10.99,11.03,10.98,11.03,291600.0,10.4798,10.5179,10.4703,10.5179,291600.0
2015-02-11 13:30:00,11.03,11.03,11.01,11.03,481200.0,10.5179,10.5179,10.4989,10.5179,481200.0
2015-02-11 13:40:00,11.03,11.05,11.02,11.02,169200.0,10.5179,10.537,10.5084,10.5084,169200.0
2015-02-11 13:50:00,11.02,11.1,11.0,11.08,628800.0,10.5084,10.5847,10.4893,10.5656,628800.0
2015-02-11 14:00:00,11.08,11.11,11.06,11.1,981600.0,10.5656,10.5942,10.5465,10.5847,981600.0
2015-02-11 14:10:00,11.09,11.1,11.07,11.08,664800.0,10.5751,10.5847,10.5561,10.5656,664800.0
2015-02-11 14:20:00,11.08,11.08,11.03,11.06,424800.0,10.5656,10.5656,10.5179,10.5465,424800.0
2015-02-11 14:30:00,11.06,11.11,11.06,11.1,499200.0,10.5465,10.5942,10.5465,10.5847,499200.0
2015-02-11 14:40:00,11.11,11.14,11.11,11.12,177600.0,10.5942,10.6228,10.5942,10.6038,177600.0
2015-02-11 14:50:00,11.13,11.14,11.1,11.11,398400.0,10.6133,10.6228,10.5847,10.5942,398400.0
2015-02-11 15:00:00,11.12,11.13,11.11,11.12,108000.0,10.6038,10.6133,10.5942,10.6038,108000.0
2015-02-11 15:10:00,11.12,11.13,11.1,11.12,351600.0,10.6038,10.6133,10.5847,10.6038,351600.0
2015-02-11 15:20:00,11.13,11.23,11.13,11.19,1617600.0,10.6133,10.7086,10.6133,10.6705,1617600.0
2015-02-11 15:30:00,11.2,11.22,11.14,11.18,1845600.0,10.68,10.6991,10.6228,10.661,1845600.0
2015-02-11 15:40:00,11.18,11.2,11.11,11.12,550800.0,10.661,10.68,10.5942,10.6038,550800.0
2015-02-11 15:50:00,11.12,11.15,11.1,11.15,666000.0,10.6038,10.6324,10.5847,10.6324,666000.0
2015-02-12 09:30:00,11.3,11.33,11.28,11.3,1892400.0,10.7754,10.804,10.7563,10.7754,1892400.0
2015-02-12 09:40:00,11.3,11.35,11.27,11.35,1365600.0,10.7754,10.8231,10.7468,10.8231,1365600.0
2015-02-12 09:50:00,11.35,11.38,11.35,11.36,919200.0,10.8231,10.8517,10.8231,10.8326,919200.0
2015-02-12 10:00:00,11.37,11.39,11.35,11.38,339600.0,10.8421,10.8612,10.8231,10.8517,339600.0
2015-02-12 10:10:00,11.38,11.4,11.37,11.37,867600.0,10.8517,10.8708,10.8421,10.8421,867600.0
2015-02-12 10:20:00,11.37,11.38,11.33,11.34,511200.0,10.8421,10.8517,10.804,10.8135,511200.0
2015-02-12 10:30:00,11.33,11.36,11.32,11.35,394800.0,10.804,10.8326,10.7945,10.8231,394800.0
2015-02-12 10:40:00,11.36,11.38,11.35,11.35,900000.0,10.8326,10.8517,10.8231,10.8231,900000.0
2015-02-12 10:50:00,11.36,11.37,11.33,11.34,524400.0,10.8326,10.8421,10.804,10.8135,524400.0
2015-02-12 11:00:00,11.35,11.35,11.32,11.35,127200.0,10.8231,10.8231,10.7945,10.8231,127200.0
2015-02-12 11:10:00,11.34,11.37,11.34,11.34,488400.0,10.8135,10.8421,10.8135,10.8135,488400.0
2015-02-12 11:20:00,11.34,11.35,11.3,11.32,488400.0,10.8135,10.8231,10.7754,10.7945,488400.0
2015-02-12 11:30:00,11.32,11.35,11.31,11.34,148800.0,10.7945,10.8231,10.7849,10.8135,148800.0
2015-02-12 11:40:00,11.34,11.37,11.34,11.36,171600.0,10.8135,10.8421,10.8135,10.8326,171600.0
2015-02-12 11:50:00,11.37,11.38,11.36,11.37,152400.0,10.8421,10.8517,10.8326,10.8421,152400.0
2015-02-12 12:00:00,11.37,11.38,11.36,11.37,49200.0,10.8421,10.8517,10.8326,10.8421,49200.0
2015-02-12 12:10:00,11.37,11.4,11.37,11.39,248400.0,10.8421,10.8708,10.8421,10.8612,248400.0
2015-02-12 12:20:00,11.39,11.4,11.38,11.39,325200.0,10.8612,10.8708,10.8517,10.8612,325200.0
2015-02-12 12:30:00,11.4,11.42,11.4,11.4,840000.0,10.8708,10.8898,10.8708,10.8708,840000.0
2015-02-12 12:40:00,11.4,11.4,11.37,11.38,186000.0,10.8708,10.8708,10.8421,10.8517,186000.0
2015-02-12 12:50:00,11.38,11.39,11.37,11.39,232800.0,10.8517,10.8612,10.8421,10.8612,232800.0
2015-02-12 13:00:00,11.4,11.42,11.39,11.41,415200.0,10.8708,10.8898,10.8612,10.8803,415200.0
2015-02-12 13:10:00,11.4,11.43,11.4,11.41,72000.0,10.8708,10.8994,10.8708,10.8803,72000.0
2015-02-12 13:20:00,11.41,11.42,11.39,11.41,157200.0,10.8803,10.8898,10.8612,10.8803,157200.0
2015-02-12 13:30:00,11.42,11.44,11.41,11.42,418800.0,10.8898,10.9089,10.8803,10.8898,418800.0
2015-02-12 13:40:00,11.43,11.44,11.42,11.42,1660800.0,10.8994,10.9089,10.8898,10.8898,1660800.0
2015-02-12 13:50:00,11.42,11.44,11.41,11.44,139200.0,10.8898,10.9089,10.8803,10.9089,139200.0
2015-02-12 14:00:00,11.43,11.44,11.42,11.44,198000.0,10.8994,10.9089,10.8898,10.9089,198000.0
2015-02-12 14:10:00,11.44,11.44,11.41,11.41,134400.0,10.9089,10.9089,10.8803,10.8803,134400.0
2015-02-12 14:20:00,11.41,11.43,11.4,11.42,164400.0,10.8803,10.8994,10.8708,10.8898,164400.0
2015-02-12 14:30:00,11.42,11.43,11.41,11.42,184800.0,10.8898,10.8994,10.8803,10.8898,184800.0
2015-02-12 14:40:00,11.42,11.46,11.42,11.45,1338000.0,10.8898,10.928,10.8898,10.9184,1338000.0
2015-02-12 14:50:00,11.46,11.46,11.45,11.46,552000.0,10.928,10.928,10.9184,10.928,552000.0
2015-02-12 15:00:00,11.46,11.47,11.45,11.46,196800.0,10.928,10.9375,10.9184,10.928,196800.0
2015-02-12 15:10:00,11.46,11.47,11.46,11.47,272400.0,10.928,10.9375,10.928,10.9375,272400.0
2015-02-12 15:20:00,11.47,11.48,11.45,11.46,387600.0,10.9375,10.947,10.9184,10.928,387600.0
2015-02-12 15:30:00,11.45,11.46,11.43,11.45,380400.0,10.9184,10.928,10.8994,10.9184,380400.0
2015-02-12 15:40:00,11.45,11.48,11.45,11.47,418800.0,10.9184,10.947,10.9184,10.9375,418800.0
2015-02-12 15:50:00,11.47,11.47,11.45,11.47,790800.0,10.9375,10.9375,10.9184,10.9375,790800.0
2015-02-13 09:30:00,11.5,11.53,11.48,11.52,1092000.0,10.9661,10.9947,10.947,10.9852,1092000.0
2015-02-13 09:40:00,11.53,11.56,11.52,11.56,752400.0,10.9947,11.0233,10.9852,11.0233,752400.0
2015-02-13 09:50:00,11.56,11.57,11.53,11.56,314400.0,11.0233,11.0329,10.9947,11.0233,314400.0
2015-02-13 10:00:00,11.55,11.58,11.5,11.51,958800.0,11.0138,11.0424,10.9661,10.9756,958800.0
2015-02-13 10:10:00,11.5,11.53,11.5,11.52,200400.0,10.9661,10.9947,10.9661,10.9852,200400.0
2015-02-13 10:20:00,11.52,11.58,11.51,11.56,570000.0,10.9852,11.0424,10.9756,11.0233,570000.0
2015-02-13 10:30:00,11.56,11.57,11.53,11.54,128400.0,11.0233,11.0329,10.9947,11.0043,128400.0
2015-02-13 10:40:00,11.54,11.55,11.53,11.53,124800.0,11.0043,11.0138,10.9947,10.9947,124800.0
2015-02-13 10:50:00,11.54,11.56,11.54,11.55,122400.0,11.0043,11.0233,11.0043,11.0138,122400.0
2015-02-13 11:00:00,11.56,11.59,11.55,11.58,592800.0,11.0233,11.0519,11.0138,11.0424,592800.0
2015-02-13 11:10:00,11.58,11.58,11.57,11.58,184800.0,11.0424,11.0424,11.0329,11.0424,184800.0
2015-02-13 11:20:00,11.58,11.58,11.55,11.57,187200.0,11.0424,11.0424,11.0138,11.0329,187200.0
2015-02-13 11:30:00,11.57,11.57,11.54,11.56,52800.0,11.0329,11.0329,11.0043,11.0233,52800.0
2015-02-13 11:40:00,11.56,11.58,11.56,11.58,141600.0,11.0233,11.0424,11.0233,11.0424,141600.0
2015-02-13 11:50:00,11.57,11.59,11.56,11.58,249600.0,11.0329,11.0519,11.0233,11.0424,249600.0
2015-02-13 12:00:00,11.57,11.58,11.56,11.56,78000.0,11.0329,11.0424,11.0233,11.0233,78000.0
2015-02-13 12:10:00,11.56,11.57,11.54,11.55,162000.0,11.0233,11.0329,11.0043,11.0138,162000.0
2015-02-13 12:20:00,11.55,11.55,11.53,11.54,139200.0,11.0138,11.0138,10.9947,11.0043,139200.0
2015-02-13 12:30:00,11.53,11.55,11.53,11.53,498000.0,10.9947,11.0138,10.9947,10.9947,498000.0
2015-02-13 12:40:00,11.53,11.54,11.53,11.53,61200.0,10.9947,11.0043,10.9947,10.9947,61200.0
2015-02-13 12:50:00,11.53,11.54,11.52,11.53,74400.0,10.9947,11.0043,10.9852,10.9947,74400.0
2015-02-13 13:00:00,11.53,11.54,11.52,11.54,211200.0,10.9947,11.0043,10.9852,11.0043,211200.0
2015-02-13 13:10:00,11.54,11.55,11.53,11.55,97200.0,11.0043,11.0138,10.9947,11.0138,97200.0
2015-02-13 13:20:00,11.55,11.55,11.5,11.51,213600.0,11.0138,11.0138,10.9661,10.9756,213600.0
2015-02-13 13:30:00,11.5,11.5,11.45,11.48,716400.0,10.9661,10.9661,10.9184,10.947,716400.0
2015-02-13 13:40:00,11.48,11.49,11.45,11.48,284400.0,10.947,10.9566,10.9184,10.947,284400.0
2015-02-13 13:50:00,11.49,11.5,11.48,11.49,204000.0,10.9566,10.9661,10.947,10.9566,204000.0
2015-02-13 14:00:00,11.48,11.51,11.48,11.5,112800.0,10.947,10.9756,10.947,10.9661,112800.0
2015-02-13 14:10:00,11.5,11.52,11.48,11.51,264000.0,10.9661,10.9852,10.947,10.9756,264000.0
2015-02-13 14:20:00,11.51,11.55,11.5,11.54,253200.0,10.9756,11.0138,10.9661,11.0043,253200.0
2015-02-13 14:30:00,11.53,11.53,11.51,11.51,110400.0,10.9947,10.9947,10.9756,10.9756,110400.0
2015-02-13 14:40:00,11.51,11.54,11.51,11.53,141600.0,10.9756,11.0043,10.9756,10.9947,141600.0
2015-02-13 14:50:00,11.53,11.55,11.52,11.53,199200.0,10.9947,11.0138,10.9852,10.9947,199200.0
2015-02-13 15:00:00,11.54,11.58,11.53,11.56,762000.0,11.0043,11.0424,10.9947,11.0233,762000.0
2015-02-13 15:10:00,11.57,11.59,11.57,11.58,343200.0,11.0329,11.0519,11.0329,11.0424,343200.0
2015-02-13 15:20:00,11.58,11.59,11.56,11.59,302400.0,11.0424,11.0519,11.0233,11.0519,302400.0
2015-02-13 15:30:00,11.59,11.59,11.56,11.58,524400.0,11.0519,11.0519,11.0233,11.0424,524400.0
2015-02-13 15:40:00,11.58,11.6,11.58,11.6,322800.0,11.0424,11.0615,11.0424,11.0615,322800.0
2015-02-13 15:50:00,11.6,11.62,11.6,11.62,835200.0,11.0615,11.0805,11.0615,11.0805,835200.0
2015-02-17 09:30:00,11.55,11.58,11.51,11.51,584400.0,11.0138,11.0424,10.9756,10.9756,584400.0
2015-02-17 09:40:00,11.51,11.54,11.5,11.52,439200.0,10.9756,11.0043,10.9661,10.9852,439200.0
2015-02-17 09:50:00,11.52,11.57,11.51,11.56,297600.0,10.9852,11.0329,10.9756,11.0233,297600.0
2015-02-17 10:00:00,11.56,11.59,11.55,11.58,621600.0,11.0233,11.0519,11.0138,11.0424,621600.0
2015-02-17 10:10:00,11.57,11.6,11.57,11.58,318000.0,11.0329,11.0615,11.0329,11.0424,318000.0
2015-02-17 10:20:00,11.57,11.58,11.55,11.57,147600.0,11.0329,11.0424,11.0138,11.0329,147600.0
2015-02-17 10:30:00,11.58,11.59,11.57,11.58,373200.0,11.0424,11.0519,11.0329,11.0424,373200.0
2015-02-17 10:40:00,11.58,11.59,11.57,11.58,147600.0,11.0424,11.0519,11.0329,11.0424,147600.0
2015-02-17 10:50:00,11.58,11.59,11.53,11.54,130800.0,11.0424,11.0519,10.9947,11.0043,130800.0
2015-02-17 11:00:00,11.55,11.56,11.54,11.55,133200.0,11.0138,11.0233,11.0043,11.0138,133200.0
2015-02-17 11:10:00,11.55,11.56,11.53,11.56,199200.0,11.0138,11.0233,10.9947,11.0233,199200.0
2015-02-17 11:20:00,11.56,11.59,11.56,11.59,188400.0,11.0233,11.0519,11.0233,11.0519,188400.0
2015-02-17 11:30:00,11.58,11.6,11.58,11.59,322800.0,11.0424,11.0615,11.0424,11.0519,322800.0
2015-02-17 11:40:00,11.6,11.6,11.58,11.6,126000.0,11.0615,11.0615,11.0424,11.0615,126000.0
2015-02-17 11:50:00,11.59,11.6,11.59,11.6,19200.0,11.0519,11.0615,11.0519,11.0615,19200.0
2015-02-17 12:00:00,11.6,11.62,11.6,11.6,84000.0,11.0615,11.0805,11.0615,11.0615,84000.0
2015-02-17 12:10:00,11.6,11.6,11.59,11.59,28800.0,11.0615,11.0615,11.0519,11.0519,28800.0
2015-02-17 12:20:00,11.6,11.6,11.59,11.6,229200.0,11.0615,11.0615,11.0519,11.0615,229200.0
2015-02-17 12:30:00,11.6,11.64,11.6,11.63,416400.0,11.0615,11.0996,11.0615,11.0901,416400.0
2015-02-17 12:40:00,11.62,11.64,11.62,11.63,153600.0,11.0805,11.0996,11.0805,11.0901,153600.0
2015-02-17 12:50:00,11.63,11.63,11.62,11.63,51600.0,11.0901,11.0901,11.0805,11.0901,51600.0
2015-02-17 13:00:00,11.64,11.67,11.63,11.66,447600.0,11.0996,11.1282,11.0901,11.1187,447600.0
2015-02-17 13:10:00,11.66,11.69,11.65,11.68,369600.0,11.1187,11.1473,11.1091,11.1378,369600.0
2015-02-17 13:20:00,11.68,11.7,11.67,11.7,231600.0,11.1378,11.1568,11.1282,11.1568,231600.0
2015-02-17 13:30:00,11.7,11.7,11.68,11.68,190800.0,11.1568,11.1568,11.1378,11.1378,190800.0
2015-02-17 13:40:00,11.67,11.68,11.67,11.68,108000.0,11.1282,11.1378,11.1282,11.1378,108000.0
2015-02-17 13:50:00,11.68,11.68,11.66,11.68,118800.0,11.1378,11.1378,11.1187,11.1378,118800.0
2015-02-17 14:00:00,11.67,11.67,11.65,11.67,88800.0,11.1282,11.1282,11.1091,11.1282,88800.0
2015-02-17 14:10:00,11.67,11.67,11.65,11.66,136800.0,11.1282,11.1282,11.1091,11.1187,136800.0
2015-02-17 14:20:00,11.67,11.67,11.65,11.66,70800.0,11.1282,11.1282,11.1091,11.1187,70800.0
2015-02-17 14:30:00,11.66,11.68,11.66,11.66,204000.0,11.1187,11.1378,11.1187,11.1187,204000.0
2015-02-17 14:40:00,11.66,11.68,11.66,11.67,163200.0,11.1187,11.1378,11.1187,11.1282,163200.0
2015-02-17 14:50:00,11.66,11.67,11.64,11.64,537600.0,11.1187,11.1282,11.0996,11.0996,537600.0
2015-02-17 15:00:00,11.64,11.67,11.63,11.67,513600.0,11.0996,11.1282,11.0901,11.1282,513600.0
2015-02-17 15:10:00,11.67,11.67,11.66,11.66,456000.0,11.1282,11.1282,11.1187,11.1187,456000.0
2015-02-17 15:20:00,11.66,11.68,11.65,11.67,111600.0,11.1187,11.1378,11.1091,11.1282,111600.0
2015-02-17 15:30:00,11.65,11.66,11.62,11.64,384000.0,11.1091,11.1187,11.0805,11.0996,384000.0
2015-02-17 15:40:00,11.64,11.64,11.62,11.63,208800.0,11.0996,11.0996,11.0805,11.0901,208800.0
2015-02-17 15:50:00,11.63,11.67,11.62,11.67,708000.0,11.0901,11.1282,11.0805,11.1282,708000.0
2015-02-18 09:30:00,11.59,11.63,11.57,11.62,729600.0,11.0519,11.0901,11.0329,11.0805,729600.0
2015-02-18 09:40:00,11.63,11.63,11.6,11.62,579600.0,11.0901,11.0901,11.0615,11.0805,579600.0
2015-02-18 09:50:00,11.63,11.63,11.58,11.61,292800.0,11.0901,11.0901,11.0424,11.071,292800.0
2015-02-18 10:00:00,11.6,11.61,11.57,11.61,654000.0,11.0615,11.071,11.0329,11.071,654000.0
2015-02-18 10:10:00,11.6,11.61,11.57,11.58,200400.0,11.0615,11.071,11.0329,11.0424,200400.0
2015-02-18 10:20:00,11.58,11.58,11.54,11.55,196800.0,11.0424,11.0424,11.0043,11.0138,196800.0
2015-02-18 10:30:00,11.55,11.6,11.55,11.59,855600.0,11.0138,11.0615,11.0138,11.0519,855600.0
2015-02-18 10:40:00,11.6,11.62,11.6,11.61,96000.0,11.0615,11.0805,11.0615,11.071,96000.0
2015-02-18 10:50:00,11.61,11.62,11.6,11.6,34800.0,11.071,11.0805,11.0615,11.0615,34800.0
2015-02-18 11:00:00,11.6,11.6,11.6,11.6,54000.0,11.0615,11.0615,11.0615,11.0615,54000.0
2015-02-18 11:10:00,11.59,11.6,11.59,11.6,51600.0,11.0519,11.0615,11.0519,11.0615,51600.0
2015-02-18 11:20:00,11.6,11.63,11.6,11.62,157200.0,11.0615,11.0901,11.0615,11.0805,157200.0
2015-02-18 11:30:00,11.63,11.63,11.62,11.62,105600.0,11.0901,11.0901,11.0805,11.0805,105600.0
2015-02-18 11:40:00,11.62,11.62,11.6,11.6,31200.0,11.0805,11.0805,11.0615,11.0615,31200.0
2015-02-18 11:50:00,11.6,11.62,11.6,11.61,55200.0,11.0615,11.0805,11.0615,11.071,55200.0
2015-02-18 12:00:00,11.61,11.62,11.61,11.62,31200.0,11.071,11.0805,11.071,11.0805,31200.0
2015-02-18 12:10:00,11.62,11.62,11.61,11.61,15600.0,11.0805,11.0805,11.071,11.071,15600.0
2015-02-18 12:20:00,11.62,11.62,11.61,11.61,19200.0,11.0805,11.0805,11.071,11.071,19200.0
2015-02-18 12:30:00,11.62,11.62,11.58,11.59,222000.0,11.0805,11.0805,11.0424,11.0519,222000.0
2015-02-18 12:40:00,11.59,11.59,11.57,11.59,176400.0,11.0519,11.0519,11.0329,11.0519,176400.0
2015-02-18 12:50:00,11.58,11.58,11.56,11.57,99600.0,11.0424,11.0424,11.0233,11.0329,99600.0
2015-02-18 13:00:00,11.57,11.58,11.57,11.58,31200.0,11.0329,11.0424,11.0329,11.0424,31200.0
2015-02-18 13:10:00,11.58,11.59,11.57,11.58,24000.0,11.0424,11.0519,11.0329,11.0424,24000.0
2015-02-18 13:20:00,11.57,11.57,11.56,11.56,85200.0,11.0329,11.0329,11.0233,11.0233,85200.0
2015-02-18 13:30:00,11.58,11.58,11.56,11.57,52800.0,11.0424,11.0424,11.0233,11.0329,52800.0
2015-02-18 13:40:00,11.58,11.6,11.58,11.58,120000.0,11.0424,11.0615,11.0424,11.0424,120000.0
2015-02-18 13:50:00,11.58,11.61,11.58,11.58,99600.0,11.0424,11.071,11.0424,11.0424,99600.0
2015-02-18 14:00:00,11.59,11.67,11.59,11.64,920400.0,11.0519,11.1282,11.0519,11.0996,920400.0
2015-02-18 14:10:00,11.65,11.66,11.63,11.63,297600.0,11.1091,11.1187,11.0901,11.0901,297600.0
2015-02-18 14:20:00,11.64,11.64,11.58,11.59,138000.0,11.0996,11.0996,11.0424,11.0519,138000.0
2015-02-18 14:30:00,11.58,11.61,11.58,11.6,64800.0,11.0424,11.071,11.0424,11.0615,64800.0
2015-02-18 14:40:00,11.6,11.63,11.6,11.62,124800.0,11.0615,11.0901,11.0615,11.0805,124800.0
2015-02-18 14:50:00,11.61,11.62,11.61,11.62,82800.0,11.071,11.0805,11.071,11.0805,82800.0
2015-02-18 15:00:00,11.63,11.68,11.63,11.67,390000.0,11.0901,11.1378,11.0901,11.1282,390000.0
2015-02-18 15:10:00,11.67,11.68,11.66,11.68,110400.0,11.1282,11.1378,11.1187,11.1378,110400.0
2015-02-18 15:20:00,11.68,11.68,11.67,11.67,87600.0,11.1378,11.1378,11.1282,11.1282,87600.0
2015-02-18 15:30:00,11.67,11.67,11.64,11.65,169200.0,11.1282,11.1282,11.0996,11.1091,169200.0
2015-02-18 15:40:00,11.65,11.65,11.63,11.63,253200.0,11.1091,11.1091,11.0901,11.0901,253200.0
2015-02-18 15:50:00,11.63,11.67,11.63,11.67,685200.0,11.0901,11.1282,11.0901,11.1282,685200.0
2015-02-19 09:30:00,11.55,11.57,11.52,11.55,1068000.0,11.0138,11.0329,10.9852,11.0138,1068000.0
2015-02-19 09:40:00,11.55,11.59,11.55,11.57,865200.0,11.0138,11.0519,11.0138,11.0329,865200.0
2015-02-19 09:50:00,11.57,11.59,11.56,11.58,183600.0,11.0329,11.0519,11.0233,11.0424,183600.0
2015-02-19 10:00:00,11.59,11.61,11.55,11.6,398400.0,11.0519,11.071,11.0138,11.0615,398400.0
2015-02-19 10:10:00,11.6,11.63,11.6,11.63,542400.0,11.0615,11.0901,11.0615,11.0901,542400.0
2015-02-19 10:20:00,11.63,11.65,11.63,11.64,207600.0,11.0901,11.1091,11.0901,11.0996,207600.0
2015-02-19 10:30:00,11.64,11.66,11.63,11.66,153600.0,11.0996,11.1187,11.0901,11.1187,153600.0
2015-02-19 10:40:00,11.66,11.67,11.64,11.65,213600.0,11.1187,11.1282,11.0996,11.1091,213600.0
2015-02-19 10:50:00,11.65,11.65,11.64,11.64,170400.0,11.1091,11.1091,11.0996,11.0996,170400.0
2015-02-19 11:00:00,11.65,11.66,11.63,11.63,142800.0,11.1091,11.1187,11.0901,11.0901,142800.0
2015-02-19 11:10:00,11.64,11.67,11.64,11.67,104400.0,11.0996,11.1282,11.0996,11.1282,104400.0
2015-02-19 11:20:00,11.67,11.69,11.67,11.68,570000.0,11.1282,11.1473,11.1282,11.1378,570000.0
2015-02-19 11:30:00,11.68,11.69,11.68,11.68,188400.0,11.1378,11.1473,11.1378,11.1378,188400.0
2015-02-19 11:40:00,11.69,11.72,11.69,11.71,194400.0,11.1473,11.1759,11.1473,11.1664,194400.0
2015-02-19 11:50:00,11.7,11.7,11.69,11.7,199200.0,11.1568,11.1568,11.1473,11.1568,199200.0
2015-02-19 12:00:00,11.7,11.71,11.68,11.69,182400.0,11.1568,11.1664,11.1378,11.1473,182400.0
2015-02-19 12:10:00,11.69,11.69,11.68,11.68,26400.0,11.1473,11.1473,11.1378,11.1378,26400.0
2015-02-19 12:20:00,11.68,11.68,11.66,11.67,217200.0,11.1378,11.1378,11.1187,11.1282,217200.0
2015-02-19 12:30:00,11.65,11.66,11.59,11.62,236400.0,11.1091,11.1187,11.0519,11.0805,236400.0
2015-02-19 12:40:00,11.62,11.63,11.62,11.63,218400.0,11.0805,11.0901,11.0805,11.0901,218400.0
2015-02-19 12:50:00,11.63,11.64,11.61,11.63,199200.0,11.0901,11.0996,11.071,11.0901,199200.0
2015-02-19 13:00:00,11.63,11.64,11.61,11.62,265200.0,11.0901,11.0996,11.071,11.0805,265200.0
2015-02-19 13:10:00,11.62,11.62,11.6,11.62,141600.0,11.0805,11.0805,11.0615,11.0805,141600.0
2015-02-19 13:20:00,11.62,11.64,11.6,11.62,510000.0,11.0805,11.0996,11.0615,11.0805,510000.0
2015-02-19 13:30:00,11.61,11.63,11.61,11.63,84000.0,11.071,11.0901,11.071,11.0901,84000.0
2015-02-19 13:40:00,11.63,11.63,11.62,11.63,572400.0,11.0901,11.0901,11.0805,11.0901,572400.0
2015-02-19 13:50:00,11.63,11.66,11.63,11.66,169200.0,11.0901,11.1187,11.0901,11.1187,169200.0
2015-02-19 14:00:00,11.66,11.68,11.66,11.67,102000.0,11.1187,11.1378,11.1187,11.1282,102000.0
2015-02-19 14:10:00,11.66,11.67,11.66,11.66,117600.0,11.1187,11.1282,11.1187,11.1187,117600.0
2015-02-19 14:20:00,11.66,11.66,11.64,11.64,121200.0,11.1187,11.1187,11.0996,11.0996,121200.0
2015-02-19 14:30:00,11.64,11.66,11.62,11.63,578400.0,11.0996,11.1187,11.0805,11.0901,578400.0
2015-02-19 14:40:00,11.64,11.66,11.63,11.65,139200.0,11.0996,11.1187,11.0901,11.1091,139200.0
2015-02-19 14:50:00,11.65,11.66,11.65,11.66,76800.0,11.1091,11.1187,11.1091,11.1187,76800.0
2015-02-19 15:00:00,11.66,11.69,11.66,11.68,133200.0,11.1187,11.1473,11.1187,11.1378,133200.0
2015-02-19 15:10:00,11.67,11.68,11.67,11.67,423600.0,11.1282,11.1378,11.1282,11.1282,423600.0
2015-02-19 15:20:00,11.67,11.67,11.66,11.66,188400.0,11.1282,11.1282,11.1187,11.1187,188400.0
2015-02-19 15:30:00,11.66,11.67,11.64,11.65,838800.0,11.1187,11.1282,11.0996,11.1091,838800.0
2015-02-19 15:40:00,11.65,11.65,11.62,11.63,151200.0,11.1091,11.1091,11.0805,11.0901,151200.0
2015-02-19 15:50:00,11.62,11.65,11.61,11.65,627600.0,11.0805,11.1091,11.071,11.1091,627600.0
2015-02-20 09:30:00,11.56,11.62,11.53,11.53,709200.0,11.0233,11.0805,10.9947,10.9947,709200.0
2015-02-20 09:40:00,11.54,11.54,11.47,11.5,1035600.0,11.0043,11.0043,10.9375,10.9661,1035600.0
2015-02-20 09:50:00,11.48,11.49,11.45,11.47,969600.0,10.947,10.9566,10.9184,10.9375,969600.0
2015-02-20 10:00:00,11.46,11.5,11.44,11.49,582000.0,10.928,10.9661,10.9089,10.9566,582000.0
2015-02-20 10:10:00,11.49,11.53,11.49,11.51,566400.0,10.9566,10.9947,10.9566,10.9756,566400.0
2015-02-20 10:20:00,11.51,11.54,11.5,11.5,134400.0,10.9756,11.0043,10.9661,10.9661,134400.0
2015-02-20 10:30:00,11.49,11.58,11.48,11.58,282000.0,10.9566,11.0424,10.947,11.0424,282000.0
2015-02-20 10:40:00,11.59,11.62,11.56,11.59,679200.0,11.0519,11.0805,11.0233,11.0519,679200.0
2015-02-20 10:50:00,11.58,11.6,11.57,11.58,151200.0,11.0424,11.0615,11.0329,11.0424,151200.0
2015-02-20 11:00:00,11.6,11.62,11.59,11.59,253200.0,11.0615,11.0805,11.0519,11.0519,253200.0
2015-02-20 11:10:00,11.59,11.6,11.58,11.59,76800.0,11.0519,11.0615,11.0424,11.0519,76800.0
2015-02-20 11:20:00,11.58,11.6,11.57,11.6,200400.0,11.0424,11.0615,11.0329,11.0615,200400.0
2015-02-20 11:30:00,11.6,11.62,11.59,11.6,157200.0,11.0615,11.0805,11.0519,11.0615,157200.0
2015-02-20 11:40:00,11.59,11.6,11.58,11.59,20400.0,11.0519,11.0615,11.0424,11.0519,20400.0
2015-02-20 11:50:00,11.6,11.61,11.59,11.61,42000.0,11.0615,11.071,11.0519,11.071,42000.0
2015-02-20 12:00:00,11.61,11.63,11.61,11.61,278400.0,11.071,11.0901,11.071,11.071,278400.0
2015-02-20 12:10:00,11.61,11.64,11.61,11.63,201600.0,11.071,11.0996,11.071,11.0901,201600.0
2015-02-20 12:20:00,11.63,11.64,11.61,11.61,206400.0,11.0901,11.0996,11.071,11.071,206400.0
2015-02-20 12:30:00,11.62,11.68,11.59,11.65,805200.0,11.0805,11.1378,11.0519,11.1091,805200.0
2015-02-20 12:40:00,11.64,11.69,11.64,11.67,552000.0,11.0996,11.1473,11.0996,11.1282,552000.0
2015-02-20 12:50:00,11.67,11.68,11.66,11.66,646800.0,11.1282,11.1378,11.1187,11.1187,646800.0
2015-02-20 13:00:00,11.66,11.68,11.65,11.67,56400.0,11.1187,11.1378,11.1091,11.1282,56400.0
2015-02-20 13:10:00,11.68,11.71,11.68,11.7,410400.0,11.1378,11.1664,11.1378,11.1568,410400.0
2015-02-20 13:20:00,11.7,11.72,11.7,11.7,226800.0,11.1568,11.1759,11.1568,11.1568,226800.0
2015-02-20 13:30:00,11.71,11.74,11.7,11.74,398400.0,11.1664,11.195,11.1568,11.195,398400.0
2015-02-20 13:40:00,11.74,11.75,11.73,11.75,346800.0,11.195,11.2045,11.1854,11.2045,346800.0
2015-02-20 13:50:00,11.75,11.78,11.74,11.77,266400.0,11.2045,11.2331,11.195,11.2236,266400.0
2015-02-20 14:00:00,11.77,11.81,11.77,11.8,228000.0,11.2236,11.2617,11.2236,11.2522,228000.0
2015-02-20 14:10:00,11.8,11.8,11.76,11.77,391200.0,11.2522,11.2522,11.214,11.2236,391200.0
2015-02-20 14:20:00,11.77,11.78,11.77,11.77,111600.0,11.2236,11.2331,11.2236,11.2236,111600.0
2015-02-20 14:30:00,11.77,11.78,11.76,11.77,206400.0,11.2236,11.2331,11.214,11.2236,206400.0
2015-02-20 14:40:00,11.77,11.79,11.75,11.79,558000.0,11.2236,11.2426,11.2045,11.2426,558000.0
2015-02-20 14:50:00,11.79,11.81,11.79,11.8,318000.0,11.2426,11.2617,11.2426,11.2522,318000.0
2015-02-20 15:00:00,11.8,11.85,11.8,11.85,555600.0,11.2522,11.2999,11.2522,11.2999,555600.0
2015-02-20 15:10:00,11.85,11.87,11.81,11.83,267600.0,11.2999,11.3189,11.2617,11.2808,267600.0
2015-02-20 15:20:00,11.83,11.84,11.82,11.84,242400.0,11.2808,11.2903,11.2713,11.2903,242400.0
2015-02-20 15:30:00,11.84,11.86,11.82,11.85,548400.0,11.2903,11.3094,11.2713,11.2999,548400.0
2015-02-20 15:40:00,11.85,11.86,11.83,11.83,303600.0,11.2999,11.3094,11.2808,11.2808,303600.0
2015-02-20 15:50:00,11.83,11.86,11.82,11.86,778800.0,11.2808,11.3094,11.2713,11.3094,778800.0
2015-02-23 09:30:00,11.8,11.8,11.75,11.77,1576800.0,11.2522,11.2522,11.2045,11.2236,1576800.0
2015-02-23 09:40:00,11.77,11.79,11.74,11.74,586800.0,11.2236,11.2426,11.195,11.195,586800.0
2015-02-23 09:50:00,11.74,11.78,11.72,11.77,364800.0,11.195,11.2331,11.1759,11.2236,364800.0
2015-02-23 10:00:00,11.77,11.79,11.76,11.77,298800.0,11.2236,11.2426,11.214,11.2236,298800.0
2015-02-23 10:10:00,11.77,11.77,11.73,11.74,264000.0,11.2236,11.2236,11.1854,11.195,264000.0
2015-02-23 10:20:00,11.74,11.78,11.74,11.77,345600.0,11.195,11.2331,11.195,11.2236,345600.0
2015-02-23 10:30:00,11.77,11.79,11.76,11.79,142800.0,11.2236,11.2426,11.214,11.2426,142800.0
2015-02-23 10:40:00,11.77,11.79,11.77,11.78,231600.0,11.2236,11.2426,11.2236,11.2331,231600.0
2015-02-23 10:50:00,11.78,11.8,11.78,11.8,118800.0,11.2331,11.2522,11.2331,11.2522,118800.0
2015-02-23 11:00:00,11.79,11.8,11.79,11.79,122400.0,11.2426,11.2522,11.2426,11.2426,122400.0
2015-02-23 11:10:00,11.8,11.82,11.79,11.82,327600.0,11.2522,11.2713,11.2426,11.2713,327600.0
2015-02-23 11:20:00,11.82,11.82,11.81,11.82,306000.0,11.2713,11.2713,11.2617,11.2713,306000.0
2015-02-23 11:30:00,11.82,11.83,11.82,11.82,127200.0,11.2713,11.2808,11.2713,11.2713,127200.0
2015-02-23 11:40:00,11.82,11.83,11.82,11.83,302400.0,11.2713,11.2808,11.2713,11.2808,302400.0
2015-02-23 11:50:00,11.82,11.82,11.81,11.82,504000.0,11.2713,11.2713,11.2617,11.2713,504000.0
2015-02-23 12:00:00,11.82,11.82,11.81,11.82,90000.0,11.2713,11.2713,11.2617,11.2713,90000.0
2015-02-23 12:10:00,11.82,11.82,11.81,11.81,332400.0,11.2713,11.2713,11.2617,11.2617,332400.0
2015-02-23 12:20:00,11.8,11.8,11.79,11.79,436800.0,11.2522,11.2522,11.2426,11.2426,436800.0
2015-02-23 12:30:00,11.79,11.8,11.77,11.77,246000.0,11.2426,11.2522,11.2236,11.2236,246000.0
2015-02-23 12:40:00,11.77,11.78,11.76,11.77,202800.0,11.2236,11.2331,11.214,11.2236,202800.0
2015-02-23 12:50:00,11.77,11.78,11.77,11.78,72000.0,11.2236,11.2331,11.2236,11.2331,72000.0
2015-02-23 13:00:00,11.78,11.78,11.77,11.77,212400.0,11.2331,11.2331,11.2236,11.2236,212400.0
2015-02-23 13:10:00,11.78,11.79,11.78,11.79,73200.0,11.2331,11.2426,11.2331,11.2426,73200.0
2015-02-23 13:20:00,11.79,11.79,11.78,11.78,80400.0,11.2426,11.2426,11.2331,11.2331,80400.0
2015-02-23 13:30:00,11.79,11.82,11.79,11.81,244800.0,11.2426,11.2713,11.2426,11.2617,244800.0
2015-02-23 13:40:00,11.82,11.83,11.8,11.8,106800.0,11.2713,11.2808,11.2522,11.2522,106800.0
2015-02-23 13:50:00,11.81,11.81,11.8,11.8,38400.0,11.2617,11.2617,11.2522,11.2522,38400.0
2015-02-23 14:00:00,11.8,11.82,11.8,11.81,21600.0,11.2522,11.2713,11.2522,11.2617,21600.0
2015-02-23 14:10:00,11.81,11.82,11.8,11.82,20400.0,11.2617,11.2713,11.2522,11.2713,20400.0
2015-02-23 14:20:00,11.81,11.82,11.81,11.82,50400.0,11.2617,11.2713,11.2617,11.2713,50400.0
2015-02-23 14:30:00,11.81,11.81,11.78,11.78,49200.0,11.2617,11.2617,11.2331,11.2331,49200.0
2015-02-23 14:40:00,11.77,11.78,11.76,11.78,402000.0,11.2236,11.2331,11.214,11.2331,402000.0
2015-02-23 14:50:00,11.78,11.78,11.77,11.77,46800.0,11.2331,11.2331,11.2236,11.2236,46800.0
2015-02-23 15:00:00,11.77,11.77,11.74,11.74,123600.0,11.2236,11.2236,11.195,11.195,123600.0
2015-02-23 15:10:00,11.74,11.76,11.74,11.76,156000.0,11.195,11.214,11.195,11.214,156000.0
2015-02-23 15:20:00,11.76,11.77,11.75,11.77,104400.0,11.214,11.2236,11.2045,11.2236,104400.0
2015-02-23 15:30:00,11.77,11.79,11.77,11.79,237600.0,11.2236,11.2426,11.2236,11.2426,237600.0
2015-02-23 15:40:00,11.79,11.82,11.79,11.81,488400.0,11.2426,11.2713,11.2426,11.2617,488400.0
2015-02-23 15:50:00,11.81,11.85,11.81,11.85,1066800.0,11.2617,11.2999,11.2617,11.2999,1066800.0
2015-02-24 09:30:00,11.84,11.87,11.82,11.83,1226400.0,11.2903,11.3189,11.2713,11.2808,1226400.0
2015-02-24 09:40:00,11.83,11.87,11.83,11.87,373200.0,11.2808,11.3189,11.2808,11.3189,373200.0
2015-02-24 09:50:00,11.86,11.87,11.83,11.83,373200.0,11.3094,11.3189,11.2808,11.2808,373200.0
2015-02-24 10:00:00,11.83,11.87,11.78,11.86,1221600.0,11.2808,11.3189,11.2331,11.3094,1221600.0
2015-02-24 10:10:00,11.86,11.88,11.82,11.84,444000.0,11.3094,11.3285,11.2713,11.2903,444000.0
2015-02-24 10:20:00,11.85,11.92,11.84,11.91,668400.0,11.2999,11.3666,11.2903,11.3571,668400.0
2015-02-24 10:30:00,11.91,11.91,11.89,11.89,201600.0,11.3571,11.3571,11.338,11.338,201600.0
2015-02-24 10:40:00,11.89,11.91,11.88,11.89,205200.0,11.338,11.3571,11.3285,11.338,205200.0
2015-02-24 10:50:00,11.9,11.9,11.88,11.9,511200.0,11.3475,11.3475,11.3285,11.3475,511200.0
2015-02-24 11:00:00,11.91,11.93,11.9,11.93,397200.0,11.3571,11.3761,11.3475,11.3761,397200.0
2015-02-24 11:10:00,11.93,11.96,11.93,11.95,369600.0,11.3761,11.4048,11.3761,11.3952,369600.0
2015-02-24 11:20:00,11.95,11.95,11.94,11.94,99600.0,11.3952,11.3952,11.3857,11.3857,99600.0
2015-02-24 11:30:00,11.95,11.96,11.92,11.92,75600.0,11.3952,11.4048,11.3666,11.3666,75600.0
2015-02-24 11:40:00,11.92,11.93,11.91,11.92,200400.0,11.3666,11.3761,11.3571,11.3666,200400.0
2015-02-24 11:50:00,11.92,11.93,11.92,11.92,79200.0,11.3666,11.3761,11.3666,11.3666,79200.0
2015-02-24 12:00:00,11.91,11.92,11.9,11.92,69600.0,11.3571,11.3666,11.3475,11.3666,69600.0
2015-02-24 12:10:00,11.92,11.92,11.9,11.91,57600.0,11.3666,11.3666,11.3475,11.3571,57600.0
2015-02-24 12:20:00,11.91,11.92,11.9,11.9,72000.0,11.3571,11.3666,11.3475,11.3475,72000.0
2015-02-24 12:30:00,11.9,11.9,11.83,11.87,632400.0,11.3475,11.3475,11.2808,11.3189,632400.0
2015-02-24 12:40:00,11.86,11.88,11.86,11.88,129600.0,11.3094,11.3285,11.3094,11.3285,129600.0
2015-02-24 12:50:00,11.88,11.92,11.88,11.9,445200.0,11.3285,11.3666,11.3285,11.3475,445200.0
2015-02-24 13:00:00,11.9,11.9,11.89,11.9,52800.0,11.3475,11.3475,11.338,11.3475,52800.0
2015-02-24 13:10:00,11.89,11.91,11.89,11.89,18000.0,11.338,11.3571,11.338,11.338,18000.0
2015-02-24 13:20:00,11.89,11.9,11.88,11.9,61200.0,11.338,11.3475,11.3285,11.3475,61200.0
2015-02-24 13:30:00,11.9,11.92,11.89,11.92,543600.0,11.3475,11.3666,11.338,11.3666,543600.0
2015-02-24 13:40:00,11.91,11.93,11.91,11.92,176400.0,11.3571,11.3761,11.3571,11.3666,176400.0
2015-02-24 13:50:00,11.92,11.93,11.92,11.93,276000.0,11.3666,11.3761,11.3666,11.3761,276000.0
2015-02-24 14:00:00,11.93,11.93,11.9,11.91,112800.0,11.3761,11.3761,11.3475,11.3571,112800.0
2015-02-24 14:10:00,11.91,11.92,11.91,11.92,78000.0,11.3571,11.3666,11.3571,11.3666,78000.0
2015-02-24 14:20:00,11.92,11.93,11.91,11.91,48000.0,11.3666,11.3761,11.3571,11.3571,48000.0
2015-02-24 14:30:00,11.91,11.92,11.9,11.92,93600.0,11.3571,11.3666,11.3475,11.3666,93600.0
2015-02-24 14:40:00,11.92,11.93,11.91,11.92,88800.0,11.3666,11.3761,11.3571,11.3666,88800.0
2015-02-24 14:50:00,11.92,11.94,11.92,11.94,212400.0,11.3666,11.3857,11.3666,11.3857,212400.0
2015-02-24 15:00:00,11.95,11.95,11.94,11.95,75600.0,11.3952,11.3952,11.3857,11.3952,75600.0
2015-02-24 15:10:00,11.95,11.97,11.94,11.97,481200.0,11.3952,11.4143,11.3857,11.4143,481200.0
2015-02-24 15:20:00,11.97,11.97,11.96,11.97,128400.0,11.4143,11.4143,11.4048,11.4143,128400.0
2015-02-24 15:30:00,11.97,11.98,11.96,11.97,242400.0,11.4143,11.4238,11.4048,11.4143,242400.0
2015-02-24 15:40:00,11.97,11.99,11.94,11.94,352800.0,11.4143,11.4334,11.3857,11.3857,352800.0
2015-02-24 15:50:00,11.94,11.96,11.93,11.94,745200.0,11.3857,11.4048,11.3761,11.3857,745200.0
2015-02-25 09:30:00,11.92,11.94,11.91,11.91,682800.0,11.3666,11.3857,11.3571,11.3571,682800.0
2015-02-25 09:40:00,11.93,11.93,11.89,11.9,381600.0,11.3761,11.3761,11.338,11.3475,381600.0
2015-02-25 09:50:00,11.89,11.9,11.88,11.89,367200.0,11.338,11.3475,11.3285,11.338,367200.0
2015-02-25 10:00:00,11.89,11.92,11.88,11.92,345600.0,11.338,11.3666,11.3285,11.3666,345600.0
2015-02-25 10:10:00,11.92,11.92,11.89,11.9,93600.0,11.3666,11.3666,11.338,11.3475,93600.0
2015-02-25 10:20:00,11.9,11.91,11.9,11.9,109200.0,11.3475,11.3571,11.3475,11.3475,109200.0
2015-02-25 10:30:00,11.9,11.92,11.88,11.91,262800.0,11.3475,11.3666,11.3285,11.3571,262800.0
2015-02-25 10:40:00,11.91,11.94,11.91,11.93,108000.0,11.3571,11.3857,11.3571,11.3761,108000.0
2015-02-25 10:50:00,11.92,11.93,11.92,11.92,171600.0,11.3666,11.3761,11.3666,11.3666,171600.0
2015-02-25 11:00:00,11.92,11.92,11.9,11.9,120000.0,11.3666,11.3666,11.3475,11.3475,120000.0
2015-02-25 11:10:00,11.9,11.92,11.9,11.92,109200.0,11.3475,11.3666,11.3475,11.3666,109200.0
2015-02-25 11:20:00,11.93,11.94,11.92,11.94,66000.0,11.3761,11.3857,11.3666,11.3857,66000.0
2015-02-25 11:30:00,11.93,11.94,11.93,11.94,73200.0,11.3761,11.3857,11.3761,11.3857,73200.0
2015-02-25 11:40:00,11.94,11.95,11.93,11.95,108000.0,11.3857,11.3952,11.3761,11.3952,108000.0
2015-02-25 11:50:00,11.95,11.97,11.95,11.95,181200.0,11.3952,11.4143,11.3952,11.3952,181200.0
2015-02-25 12:00:00,11.95,11.96,11.94,11.95,36000.0,11.3952,11.4048,11.3857,11.3952,36000.0
2015-02-25 12:10:00,11.96,11.96,11.94,11.95,18000.0,11.4048,11.4048,11.3857,11.3952,18000.0
2015-02-25 12:20:00,11.95,11.96,11.94,11.94,44400.0,11.3952,11.4048,11.3857,11.3857,44400.0
2015-02-25 12:30:00,11.95,11.95,11.95,11.95,2400.0,11.3952,11.3952,11.3952,11.3952,2400.0
2015-02-25 12:40:00,11.95,11.97,11.95,11.97,60000.0,11.3952,11.4143,11.3952,11.4143,60000.0
2015-02-25 12:50:00,11.96,11.97,11.96,11.96,87600.0,11.4048,11.4143,11.4048,11.4048,87600.0
2015-02-25 13:00:00,11.96,11.97,11.96,11.97,58800.0,11.4048,11.4143,11.4048,11.4143,58800.0
2015-02-25 13:10:00,11.96,11.97,11.96,11.97,189600.0,11.4048,11.4143,11.4048,11.4143,189600.0
2015-02-25 13:20:00,11.97,11.98,11.97,11.98,55200.0,11.4143,11.4238,11.4143,11.4238,55200.0
2015-02-25 13:30:00,11.98,12.02,11.98,12.02,842400.0,11.4238,11.462,11.4238,11.462,842400.0
2015-02-25 13:40:00,12.02,12.02,12.0,12.0,55200.0,11.462,11.462,11.4429,11.4429,55200.0
2015-02-25 13:50:00,12.01,12.01,12.0,12.0,586800.0,11.4524,11.4524,11.4429,11.4429,586800.0
2015-02-25 14:00:00,12.01,12.01,11.98,11.98,319200.0,11.4524,11.4524,11.4238,11.4238,319200.0
2015-02-25 14:10:00,11.98,11.99,11.98,11.99,82800.0,11.4238,11.4334,11.4238,11.4334,82800.0
2015-02-25 14:20:00,11.98,11.98,11.96,11.96,224400.0,11.4238,11.4238,11.4048,11.4048,224400.0
2015-02-25 14:30:00,11.96,11.97,11.9,11.9,361200.0,11.4048,11.4143,11.3475,11.3475,361200.0
2015-02-25 14:40:00,11.9,11.92,11.9,11.9,327600.0,11.3475,11.3666,11.3475,11.3475,327600.0
2015-02-25 14:50:00,11.9,11.91,11.87,11.91,214800.0,11.3475,11.3571,11.3189,11.3571,214800.0
2015-02-25 15:00:00,11.89,11.9,11.85,11.87,820800.0,11.338,11.3475,11.2999,11.3189,820800.0
2015-02-25 15:10:00,11.86,11.89,11.86,11.89,115200.0,11.3094,11.338,11.3094,11.338,115200.0
2015-02-25 15:20:00,11.9,11.9,11.86,11.86,146400.0,11.3475,11.3475,11.3094,11.3094,146400.0
2015-02-25 15:30:00,11.86,11.89,11.86,11.88,116400.0,11.3094,11.338,11.3094,11.3285,116400.0
2015-02-25 15:40:00,11.89,11.91,11.89,11.91,145200.0,11.338,11.3571,11.338,11.3571,145200.0
2015-02-25 15:50:00,11.92,11.93,11.91,11.91,846000.0,11.3666,11.3761,11.3571,11.3571,846000.0
2015-02-26 09:30:00,11.9,11.92,11.87,11.91,315600.0,11.3475,11.3666,11.3189,11.3571,315600.0
2015-02-26 09:40:00,11.91,11.92,11.87,11.88,414000.0,11.3571,11.3666,11.3189,11.3285,414000.0
2015-02-26 09:50:00,11.88,11.88,11.79,11.79,718800.0,11.3285,11.3285,11.2426,11.2426,718800.0
2015-02-26 10:00:00,11.79,11.83,11.79,11.82,628800.0,11.2426,11.2808,11.2426,11.2713,628800.0
2015-02-26 10:10:00,11.83,11.85,11.81,11.85,214800.0,11.2808,11.2999,11.2617,11.2999,214800.0
2015-02-26 10:20:00,11.84,11.85,11.84,11.85,338400.0,11.2903,11.2999,11.2903,11.2999,338400.0
2015-02-26 10:30:00,11.84,11.88,11.83,11.88,465600.0,11.2903,11.3285,11.2808,11.3285,465600.0
2015-02-26 10:40:00,11.88,11.89,11.87,11.87,114000.0,11.3285,11.338,11.3189,11.3189,114000.0
2015-02-26 10:50:00,11.88,11.89,11.87,11.88,91200.0,11.3285,11.338,11.3189,11.3285,91200.0
2015-02-26 11:00:00,11.88,11.93,11.88,11.92,512400.0,11.3285,11.3761,11.3285,11.3666,512400.0
2015-02-26 11:10:00,11.92,11.92,11.91,11.92,154800.0,11.3666,11.3666,11.3571,11.3666,154800.0
2015-02-26 11:20:00,11.92,11.92,11.9,11.9,280800.0,11.3666,11.3666,11.3475,11.3475,280800.0
2015-02-26 11:30:00,11.9,11.92,11.9,11.91,372000.0,11.3475,11.3666,11.3475,11.3571,372000.0
2015-02-26 11:40:00,11.91,11.92,11.9,11.9,308400.0,11.3571,11.3666,11.3475,11.3475,308400.0
2015-02-26 11:50:00,11.9,11.91,11.89,11.89,183600.0,11.3475,11.3571,11.338,11.338,183600.0
2015-02-26 12:00:00,11.89,11.9,11.87,11.88,146400.0,11.338,11.3475,11.3189,11.3285,146400.0
2015-02-26 12:10:00,11.88,11.88,11.84,11.84,98400.0,11.3285,11.3285,11.2903,11.2903,98400.0
2015-02-26 12:20:00,11.84,11.87,11.83,11.86,127200.0,11.2903,11.3189,11.2808,11.3094,127200.0
2015-02-26 12:30:00,11.86,11.88,11.86,11.88,80400.0,11.3094,11.3285,11.3094,11.3285,80400.0
2015-02-26 12:40:00,11.88,11.92,11.87,11.91,157200.0,11.3285,11.3666,11.3189,11.3571,157200.0
2015-02-26 12:50:00,11.9,11.91,11.9,11.91,45600.0,11.3475,11.3571,11.3475,11.3571,45600.0
2015-02-26 13:00:00,11.91,11.91,11.9,11.9,48000.0,11.3571,11.3571,11.3475,11.3475,48000.0
2015-02-26 13:10:00,11.91,11.91,11.9,11.91,31200.0,11.3571,11.3571,11.3475,11.3571,31200.0
2015-02-26 13:20:00,11.9,11.9,11.85,11.87,896400.0,11.3475,11.3475,11.2999,11.3189,896400.0
2015-02-26 13:30:00,11.87,11.89,11.87,11.89,129600.0,11.3189,11.338,11.3189,11.338,129600.0
2015-02-26 13:40:00,11.89,11.9,11.87,11.87,99600.0,11.338,11.3475,11.3189,11.3189,99600.0
2015-02-26 13:50:00,11.87,11.88,11.87,11.87,27600.0,11.3189,11.3285,11.3189,11.3189,27600.0
2015-02-26 14:00:00,11.88,11.89,11.85,11.86,106800.0,11.3285,11.338,11.2999,11.3094,106800.0
2015-02-26 14:10:00,11.85,11.86,11.82,11.83,411600.0,11.2999,11.3094,11.2713,11.2808,411600.0
2015-02-26 14:20:00,11.82,11.85,11.81,11.81,308400.0,11.2713,11.2999,11.2617,11.2617,308400.0
2015-02-26 14:30:00,11.81,11.82,11.78,11.81,309600.0,11.2617,11.2713,11.2331,11.2617,309600.0
2015-02-26 14:40:00,11.81,11.82,11.8,11.8,132000.0,11.2617,11.2713,11.2522,11.2522,132000.0
2015-02-26 14:50:00,11.81,11.82,11.79,11.8,159600.0,11.2617,11.2713,11.2426,11.2522,159600.0
2015-02-26 15:00:00,11.8,11.8,11.75,11.79,502800.0,11.2522,11.2522,11.2045,11.2426,502800.0
2015-02-26 15:10:00,11.78,11.84,11.78,11.84,517200.0,11.2331,11.2903,11.2331,11.2903,517200.0
2015-02-26 15:20:00,11.84,11.84,11.82,11.84,261600.0,11.2903,11.2903,11.2713,11.2903,261600.0
2015-02-26 15:30:00,11.85,11.86,11.83,11.84,123600.0,11.2999,11.3094,11.2808,11.2903,123600.0
2015-02-26 15:40:00,11.84,11.88,11.84,11.87,340800.0,11.2903,11.3285,11.2903,11.3189,340800.0
2015-02-26 15:50:00,11.87,11.89,11.86,11.87,460800.0,11.3189,11.338,11.3094,11.3189,460800.0
2015-02-27 09:30:00,11.85,11.88,11.84,11.87,451200.0,11.2999,11.3285,11.2903,11.3189,451200.0
2015-02-27 09:40:00,11.88,11.88,11.78,11.81,916800.0,11.3285,11.3285,11.2331,11.2617,916800.0
2015-02-27 09:50:00,11.81,11.83,11.81,11.82,133200.0,11.2617,11.2808,11.2617,11.2713,133200.0
2015-02-27 10:00:00,11.81,11.86,11.81,11.85,480000.0,11.2617,11.3094,11.2617,11.2999,480000.0
2015-02-27 10:10:00,11.85,11.86,11.81,11.83,116400.0,11.2999,11.3094,11.2617,11.2808,116400.0
2015-02-27 10:20:00,11.83,11.87,11.83,11.87,82800.0,11.2808,11.3189,11.2808,11.3189,82800.0
2015-02-27 10:30:00,11.88,11.88,11.84,11.85,212400.0,11.3285,11.3285,11.2903,11.2999,212400.0
2015-02-27 10:40:00,11.86,11.89,11.85,11.88,277200.0,11.3094,11.338,11.2999,11.3285,277200.0
2015-02-27 10:50:00,11.88,11.9,11.88,11.9,175200.0,11.3285,11.3475,11.3285,11.3475,175200.0
2015-02-27 11:00:00,11.89,11.89,11.86,11.88,90000.0,11.338,11.338,11.3094,11.3285,90000.0
2015-02-27 11:10:00,11.87,11.89,11.87,11.88,57600.0,11.3189,11.338,11.3189,11.3285,57600.0
2015-02-27 11:20:00,11.88,11.88,11.84,11.84,139200.0,11.3285,11.3285,11.2903,11.2903,139200.0
2015-02-27 11:30:00,11.84,11.87,11.84,11.87,36000.0,11.2903,11.3189,11.2903,11.3189,36000.0
2015-02-27 11:40:00,11.87,11.89,11.87,11.88,55200.0,11.3189,11.338,11.3189,11.3285,55200.0
2015-02-27 11:50:00,11.87,11.87,11.86,11.86,21600.0,11.3189,11.3189,11.3094,11.3094,21600.0
2015-02-27 12:00:00,11.88,11.88,11.87,11.88,40800.0,11.3285,11.3285,11.3189,11.3285,40800.0
2015-02-27 12:10:00,11.88,11.88,11.88,11.88,78000.0,11.3285,11.3285,11.3285,11.3285,78000.0
2015-02-27 12:20:00,11.88,11.9,11.88,11.9,144000.0,11.3285,11.3475,11.3285,11.3475,144000.0
2015-02-27 12:30:00,11.9,11.91,11.89,11.89,28800.0,11.3475,11.3571,11.338,11.338,28800.0
2015-02-27 12:40:00,11.88,11.89,11.88,11.88,9600.0,11.3285,11.338,11.3285,11.3285,9600.0
2015-02-27 12:50:00,11.88,11.88,11.86,11.87,75600.0,11.3285,11.3285,11.3094,11.3189,75600.0
2015-02-27 13:00:00,11.87,11.88,11.86,11.87,78000.0,11.3189,11.3285,11.3094,11.3189,78000.0
2015-02-27 13:10:00,11.86,11.86,11.85,11.85,42000.0,11.3094,11.3094,11.2999,11.2999,42000.0
2015-02-27 13:20:00,11.85,11.86,11.83,11.84,69600.0,11.2999,11.3094,11.2808,11.2903,69600.0
2015-02-27 13:30:00,11.85,11.85,11.83,11.84,75600.0,11.2999,11.2999,11.2808,11.2903,75600.0
2015-02-27 13:40:00,11.83,11.85,11.83,11.85,145200.0,11.2808,11.2999,11.2808,11.2999,145200.0
2015-02-27 13:50:00,11.85,11.86,11.85,11.85,26400.0,11.2999,11.3094,11.2999,11.2999,26400.0
2015-02-27 14:00:00,11.86,11.87,11.85,11.85,87600.0,11.3094,11.3189,11.2999,11.2999,87600.0
2015-02-27 14:10:00,11.85,11.85,11.84,11.84,24000.0,11.2999,11.2999,11.2903,11.2903,24000.0
2015-02-27 14:20:00,11.83,11.85,11.83,11.85,25200.0,11.2808,11.2999,11.2808,11.2999,25200.0
2015-02-27 14:30:00,11.84,11.85,11.8,11.8,88800.0,11.2903,11.2999,11.2522,11.2522,88800.0
2015-02-27 14:40:00,11.81,11.81,11.78,11.8,195600.0,11.2617,11.2617,11.2331,11.2522,195600.0
2015-02-27 14:50:00,11.8,11.8,11.78,11.8,159600.0,11.2522,11.2522,11.2331,11.2522,159600.0
2015-02-27 15:00:00,11.79,11.8,11.76,11.79,202800.0,11.2426,11.2522,11.214,11.2426,202800.0
2015-02-27 15:10:00,11.78,11.8,11.77,11.79,216000.0,11.2331,11.2522,11.2236,11.2426,216000.0
2015-02-27 15:20:00,11.79,11.82,11.79,11.82,253200.0,11.2426,11.2713,11.2426,11.2713,253200.0
2015-02-27 15:30:00,11.82,11.82,11.77,11.78,279600.0,11.2713,11.2713,11.2236,11.2331,279600.0
2015-02-27 15:40:00,11.77,11.79,11.75,11.79,493200.0,11.2236,11.2426,11.2045,11.2426,493200.0
2015-02-27 15:50:00,11.78,11.79,11.76,11.76,805200.0,11.2331,11.2426,11.214,11.214,805200.0
2015-03-02 09:30:00,11.77,11.81,11.77,11.8,654000.0,11.2236,11.2617,11.2236,11.2522,654000.0
2015-03-02 09:40:00,11.8,11.84,11.79,11.84,439200.0,11.2522,11.2903,11.2426,11.2903,439200.0
2015-03-02 09:50:00,11.84,11.86,11.84,11.85,190800.0,11.2903,11.3094,11.2903,11.2999,190800.0
2015-03-02 10:00:00,11.85,11.88,11.85,11.87,434400.0,11.2999,11.3285,11.2999,11.3189,434400.0
2015-03-02 10:10:00,11.87,11.92,11.87,11.9,724800.0,11.3189,11.3666,11.3189,11.3475,724800.0
2015-03-02 10:20:00,11.89,11.91,11.89,11.91,735600.0,11.338,11.3571,11.338,11.3571,735600.0
2015-03-02 10:30:00,11.91,11.93,11.9,11.91,145200.0,11.3571,11.3761,11.3475,11.3571,145200.0
2015-03-02 10:40:00,11.91,11.92,11.89,11.89,127200.0,11.3571,11.3666,11.338,11.338,127200.0
2015-03-02 10:50:00,11.89,11.92,11.89,11.9,159600.0,11.338,11.3666,11.338,11.3475,159600.0
2015-03-02 11:00:00,11.91,11.92,11.88,11.89,182400.0,11.3571,11.3666,11.3285,11.338,182400.0
2015-03-02 11:10:00,11.9,11.9,11.88,11.89,78000.0,11.3475,11.3475,11.3285,11.338,78000.0
2015-03-02 11:20:00,11.91,11.91,11.9,11.9,121200.0,11.3571,11.3571,11.3475,11.3475,121200.0
2015-03-02 11:30:00,11.9,11.94,11.9,11.92,222000.0,11.3475,11.3857,11.3475,11.3666,222000.0
2015-03-02 11:40:00,11.93,11.93,11.91,11.91,442800.0,11.3761,11.3761,11.3571,11.3571,442800.0
2015-03-02 11:50:00,11.91,11.92,11.9,11.9,106800.0,11.3571,11.3666,11.3475,11.3475,106800.0
2015-03-02 12:00:00,11.9,11.9,11.9,11.9,70800.0,11.3475,11.3475,11.3475,11.3475,70800.0
2015-03-02 12:10:00,11.89,11.89,11.86,11.86,392400.0,11.338,11.338,11.3094,11.3094,392400.0
2015-03-02 12:20:00,11.86,11.86,11.84,11.85,274800.0,11.3094,11.3094,11.2903,11.2999,274800.0
2015-03-02 12:30:00,11.85,11.87,11.85,11.86,174000.0,11.2999,11.3189,11.2999,11.3094,174000.0
2015-03-02 12:40:00,11.85,11.87,11.85,11.86,133200.0,11.2999,11.3189,11.2999,11.3094,133200.0
2015-03-02 12:50:00,11.86,11.89,11.86,11.88,69600.0,11.3094,11.338,11.3094,11.3285,69600.0
2015-03-02 13:00:00,11.88,11.88,11.87,11.87,273600.0,11.3285,11.3285,11.3189,11.3189,273600.0
2015-03-02 13:10:00,11.88,11.88,11.87,11.88,91200.0,11.3285,11.3285,11.3189,11.3285,91200.0
2015-03-02 13:20:00,11.88,11.89,11.87,11.88,81600.0,11.3285,11.338,11.3189,11.3285,81600.0
2015-03-02 13:30:00,11.89,11.9,11.88,11.9,172800.0,11.338,11.3475,11.3285,11.3475,172800.0
2015-03-02 13:40:00,11.9,11.92,11.9,11.91,102000.0,11.3475,11.3666,11.3475,11.3571,102000.0
2015-03-02 13:50:00,11.91,11.91,11.9,11.91,25200.0,11.3571,11.3571,11.3475,11.3571,25200.0
2015-03-02 14:00:00,11.91,11.92,11.9,11.91,67200.0,11.3571,11.3666,11.3475,11.3571,67200.0
2015-03-02 14:10:00,11.9,11.9,11.89,11.89,102000.0,11.3475,11.3475,11.338,11.338,102000.0
2015-03-02 14:20:00,11.89,11.89,11.87,11.87,204000.0,11.338,11.338,11.3189,11.3189,204000.0
2015-03-02 14:30:00,11.87,11.88,11.87,11.88,166800.0,11.3189,11.3285,11.3189,11.3285,166800.0
2015-03-02 14:40:00,11.88,11.9,11.88,11.9,118800.0,11.3285,11.3475,11.3285,11.3475,118800.0
2015-03-02 14:50:00,11.9,11.92,11.9,11.92,141600.0,11.3475,11.3666,11.3475,11.3666,141600.0
2015-03-02 15:00:00,11.92,11.93,11.91,11.93,98400.0,11.3666,11.3761,11.3571,11.3761,98400.0
2015-03-02 15:10:00,11.93,11.95,11.93,11.94,206400.0,11.3761,11.3952,11.3761,11.3857,206400.0
2015-03-02 15:20:00,11.94,11.95,11.93,11.94,168000.0,11.3857,11.3952,11.3761,11.3857,168000.0
2015-03-02 15:30:00,11.95,11.97,11.94,11.97,165600.0,11.3952,11.4143,11.3857,11.4143,165600.0
2015-03-02 15:40:00,11.97,11.98,11.96,11.97,358800.0,11.4143,11.4238,11.4048,11.4143,358800.0
2015-03-02 15:50:00,11.98,11.98,11.96,11.98,889200.0,11.4238,11.4238,11.4048,11.4238,889200.0
2015-03-03 09:30:00,11.88,11.9,11.86,11.9,1006800.0,11.3285,11.3475,11.3094,11.3475,1006800.0
2015-03-03 09:40:00,11.9,11.9,11.81,11.82,1030800.0,11.3475,11.3475,11.2617,11.2713,1030800.0
2015-03-03 09:50:00,11.81,11.81,11.76,11.8,793200.0,11.2617,11.2617,11.214,11.2522,793200.0
2015-03-03 10:00:00,11.78,11.83,11.78,11.82,538800.0,11.2331,11.2808,11.2331,11.2713,538800.0
2015-03-03 10:10:00,11.81,11.84,11.8,11.84,374400.0,11.2617,11.2903,11.2522,11.2903,374400.0
2015-03-03 10:20:00,11.84,11.84,11.79,11.8,201600.0,11.2903,11.2903,11.2426,11.2522,201600.0
2015-03-03 10:30:00,11.81,11.82,11.79,11.81,249600.0,11.2617,11.2713,11.2426,11.2617,249600.0
2015-03-03 10:40:00,11.81,11.83,11.81,11.83,301200.0,11.2617,11.2808,11.2617,11.2808,301200.0
2015-03-03 10:50:00,11.82,11.82,11.78,11.79,392400.0,11.2713,11.2713,11.2331,11.2426,392400.0
2015-03-03 11:00:00,11.79,11.79,11.76,11.78,362400.0,11.2426,11.2426,11.214,11.2331,362400.0
2015-03-03 11:10:00,11.78,11.8,11.75,11.78,541200.0,11.2331,11.2522,11.2045,11.2331,541200.0
2015-03-03 11:20:00,11.79,11.79,11.76,11.76,64800.0,11.2426,11.2426,11.214,11.214,64800.0
2015-03-03 11:30:00,11.77,11.77,11.69,11.71,836400.0,11.2236,11.2236,11.1473,11.1664,836400.0
2015-03-03 11:40:00,11.72,11.72,11.67,11.69,842400.0,11.1759,11.1759,11.1282,11.1473,842400.0
2015-03-03 11:50:00,11.7,11.74,11.7,11.72,258000.0,11.1568,11.195,11.1568,11.1759,258000.0
2015-03-03 12:00:00,11.72,11.72,11.7,11.71,253200.0,11.1759,11.1759,11.1568,11.1664,253200.0
2015-03-03 12:10:00,11.71,11.72,11.7,11.71,86400.0,11.1664,11.1759,11.1568,11.1664,86400.0
2015-03-03 12:20:00,11.71,11.71,11.65,11.68,363600.0,11.1664,11.1664,11.1091,11.1378,363600.0
2015-03-03 12:30:00,11.68,11.72,11.68,11.72,232800.0,11.1378,11.1759,11.1378,11.1759,232800.0
2015-03-03 12:40:00,11.72,11.72,11.7,11.71,96000.0,11.1759,11.1759,11.1568,11.1664,96000.0
2015-03-03 12:50:00,11.73,11.77,11.73,11.76,189600.0,11.1854,11.2236,11.1854,11.214,189600.0
2015-03-03 13:00:00,11.77,11.79,11.76,11.78,624000.0,11.2236,11.2426,11.214,11.2331,624000.0
2015-03-03 13:10:00,11.77,11.77,11.75,11.75,123600.0,11.2236,11.2236,11.2045,11.2045,123600.0
2015-03-03 13:20:00,11.76,11.78,11.75,11.78,207600.0,11.214,11.2331,11.2045,11.2331,207600.0
2015-03-03 13:30:00,11.78,11.79,11.77,11.77,165600.0,11.2331,11.2426,11.2236,11.2236,165600.0
2015-03-03 13:40:00,11.76,11.77,11.75,11.77,111600.0,11.214,11.2236,11.2045,11.2236,111600.0
2015-03-03 13:50:00,11.78,11.78,11.76,11.76,93600.0,11.2331,11.2331,11.214,11.214,93600.0
2015-03-03 14:00:00,11.77,11.8,11.77,11.8,182400.0,11.2236,11.2522,11.2236,11.2522,182400.0
2015-03-03 14:10:00,11.8,11.82,11.8,11.82,703200.0,11.2522,11.2713,11.2522,11.2713,703200.0
2015-03-03 14:20:00,11.83,11.84,11.82,11.84,374400.0,11.2808,11.2903,11.2713,11.2903,374400.0
2015-03-03 14:30:00,11.84,11.85,11.81,11.82,265200.0,11.2903,11.2999,11.2617,11.2713,265200.0
2015-03-03 14:40:00,11.81,11.82,11.78,11.8,310800.0,11.2617,11.2713,11.2331,11.2522,310800.0
2015-03-03 14:50:00,11.79,11.82,11.79,11.81,136800.0,11.2426,11.2713,11.2426,11.2617,136800.0
2015-03-03 15:00:00,11.81,11.82,11.8,11.8,177600.0,11.2617,11.2713,11.2522,11.2522,177600.0
2015-03-03 15:10:00,11.8,11.8,11.78,11.79,146400.0,11.2522,11.2522,11.2331,11.2426,146400.0
2015-03-03 15:20:00,11.79,11.83,11.79,11.83,247200.0,11.2426,11.2808,11.2426,11.2808,247200.0
2015-03-03 15:30:00,11.83,11.84,11.81,11.82,216000.0,11.2808,11.2903,11.2617,11.2713,216000.0
2015-03-03 15:40:00,11.82,11.82,11.8,11.81,386400.0,11.2713,11.2713,11.2522,11.2617,386400.0
2015-03-03 15:50:00,11.81,11.83,11.81,11.83,937200.0,11.2617,11.2808,11.2617,11.2808,937200.0
2015-03-04 09:30:00,11.7,11.71,11.58,11.58,1140000.0,11.1568,11.1664,11.0424,11.0424,1140000.0
2015-03-04 09:40:00,11.58,11.59,11.54,11.56,2205600.0,11.0424,11.0519,11.0043,11.0233,2205600.0
2015-03-04 09:50:00,11.56,11.58,11.53,11.58,668400.0,11.0233,11.0424,10.9947,11.0424,668400.0
2015-03-04 10:00:00,11.57,11.59,11.53,11.54,939600.0,11.0329,11.0519,10.9947,11.0043,939600.0
2015-03-04 10:10:00,11.54,11.54,11.48,11.53,1048800.0,11.0043,11.0043,10.947,10.9947,1048800.0
2015-03-04 10:20:00,11.53,11.54,11.51,11.53,626400.0,10.9947,11.0043,10.9756,10.9947,626400.0
2015-03-04 10:30:00,11.53,11.57,11.52,11.55,571200.0,10.9947,11.0329,10.9852,11.0138,571200.0
2015-03-04 10:40:00,11.56,11.59,11.53,11.53,559200.0,11.0233,11.0519,10.9947,10.9947,559200.0
2015-03-04 10:50:00,11.53,11.57,11.52,11.56,362400.0,10.9947,11.0329,10.9852,11.0233,362400.0
2015-03-04 11:00:00,11.56,11.61,11.56,11.61,339600.0,11.0233,11.071,11.0233,11.071,339600.0
2015-03-04 11:10:00,11.61,11.65,11.6,11.64,384000.0,11.071,11.1091,11.0615,11.0996,384000.0
2015-03-04 11:20:00,11.65,11.65,11.63,11.63,322800.0,11.1091,11.1091,11.0901,11.0901,322800.0
2015-03-04 11:30:00,11.63,11.67,11.63,11.66,379200.0,11.0901,11.1282,11.0901,11.1187,379200.0
2015-03-04 11:40:00,11.66,11.67,11.65,11.65,141600.0,11.1187,11.1282,11.1091,11.1091,141600.0
2015-03-04 11:50:00,11.65,11.65,11.63,11.63,199200.0,11.1091,11.1091,11.0901,11.0901,199200.0
2015-03-04 12:00:00,11.63,11.65,11.63,11.65,46800.0,11.0901,11.1091,11.0901,11.1091,46800.0
2015-03-04 12:10:00,11.65,11.7,11.65,11.69,256800.0,11.1091,11.1568,11.1091,11.1473,256800.0
2015-03-04 12:20:00,11.69,11.69,11.68,11.68,54000.0,11.1473,11.1473,11.1378,11.1378,54000.0
2015-03-04 12:30:00,11.68,11.7,11.68,11.68,72000.0,11.1378,11.1568,11.1378,11.1378,72000.0
2015-03-04 12:40:00,11.69,11.72,11.69,11.71,106800.0,11.1473,11.1759,11.1473,11.1664,106800.0
2015-03-04 12:50:00,11.7,11.7,11.67,11.67,256800.0,11.1568,11.1568,11.1282,11.1282,256800.0
2015-03-04 13:00:00,11.67,11.67,11.66,11.67,91200.0,11.1282,11.1282,11.1187,11.1282,91200.0
2015-03-04 13:10:00,11.67,11.68,11.66,11.67,57600.0,11.1282,11.1378,11.1187,11.1282,57600.0
2015-03-04 13:20:00,11.67,11.7,11.67,11.68,79200.0,11.1282,11.1568,11.1282,11.1378,79200.0
2015-03-04 13:30:00,11.69,11.69,11.68,11.68,34800.0,11.1473,11.1473,11.1378,11.1378,34800.0
2015-03-04 13:40:00,11.69,11.69,11.65,11.66,61200.0,11.1473,11.1473,11.1091,11.1187,61200.0
2015-03-04 13:50:00,11.66,11.66,11.61,11.62,180000.0,11.1187,11.1187,11.071,11.0805,180000.0
2015-03-04 14:00:00,11.63,11.65,11.63,11.64,92400.0,11.0901,11.1091,11.0901,11.0996,92400.0
2015-03-04 14:10:00,11.65,11.65,11.6,11.61,160800.0,11.1091,11.1091,11.0615,11.071,160800.0
2015-03-04 14:20:00,11.62,11.63,11.62,11.62,44400.0,11.0805,11.0901,11.0805,11.0805,44400.0
2015-03-04 14:30:00,11.62,11.64,11.62,11.62,80400.0,11.0805,11.0996,11.0805,11.0805,80400.0
2015-03-04 14:40:00,11.62,11.66,11.62,11.65,276000.0,11.0805,11.1187,11.0805,11.1091,276000.0
2015-03-04 14:50:00,11.65,11.68,11.65,11.68,309600.0,11.1091,11.1378,11.1091,11.1378,309600.0
2015-03-04 15:00:00,11.68,11.68,11.64,11.65,171600.0,11.1378,11.1378,11.0996,11.1091,171600.0
2015-03-04 15:10:00,11.66,11.69,11.65,11.66,356400.0,11.1187,11.1473,11.1091,11.1187,356400.0
2015-03-04 15:20:00,11.66,11.67,11.65,11.67,82800.0,11.1187,11.1282,11.1091,11.1282,82800.0
2015-03-04 15:30:00,11.67,11.69,11.67,11.68,260400.0,11.1282,11.1473,11.1282,11.1378,260400.0
2015-03-04 15:40:00,11.67,11.68,11.66,11.68,249600.0,11.1282,11.1378,11.1187,11.1378,249600.0
2015-03-04 15:50:00,11.68,11.68,11.66,11.68,746400.0,11.1378,11.1378,11.1187,11.1378,746400.0
2015-03-05 09:30:00,11.74,11.74,11.68,11.68,616800.0,11.195,11.195,11.1378,11.1378,616800.0
2015-03-05 09:40:00,11.68,11.72,11.66,11.71,376800.0,11.1378,11.1759,11.1187,11.1664,376800.0
2015-03-05 09:50:00,11.74,11.74,11.72,11.73,450000.0,11.195,11.195,11.1759,11.1854,450000.0
2015-03-05 10:00:00,11.72,11.75,11.71,11.75,297600.0,11.1759,11.2045,11.1664,11.2045,297600.0
2015-03-05 10:10:00,11.75,11.76,11.72,11.72,207600.0,11.2045,11.214,11.1759,11.1759,207600.0
2015-03-05 10:20:00,11.73,11.76,11.72,11.76,206400.0,11.1854,11.214,11.1759,11.214,206400.0
2015-03-05 10:30:00,11.76,11.77,11.75,11.75,96000.0,11.214,11.2236,11.2045,11.2045,96000.0
2015-03-05 10:40:00,11.75,11.76,11.75,11.76,42000.0,11.2045,11.214,11.2045,11.214,42000.0
2015-03-05 10:50:00,11.76,11.77,11.75,11.75,26400.0,11.214,11.2236,11.2045,11.2045,26400.0
2015-03-05 11:00:00,11.74,11.74,11.7,11.7,322800.0,11.195,11.195,11.1568,11.1568,322800.0
2015-03-05 11:10:00,11.7,11.7,11.66,11.69,190800.0,11.1568,11.1568,11.1187,11.1473,190800.0
2015-03-05 11:20:00,11.69,11.7,11.68,11.69,103200.0,11.1473,11.1568,11.1378,11.1473,103200.0
2015-03-05 11:30:00,11.7,11.73,11.7,11.72,139200.0,11.1568,11.1854,11.1568,11.1759,139200.0
2015-03-05 11:40:00,11.72,11.73,11.72,11.73,19200.0,11.1759,11.1854,11.1759,11.1854,19200.0
2015-03-05 11:50:00,11.73,11.75,11.73,11.74,28800.0,11.1854,11.2045,11.1854,11.195,28800.0
2015-03-05 12:00:00,11.74,11.74,11.72,11.73,98400.0,11.195,11.195,11.1759,11.1854,98400.0
2015-03-05 12:10:00,11.73,11.73,11.7,11.72,69600.0,11.1854,11.1854,11.1568,11.1759,69600.0
2015-03-05 12:20:00,11.71,11.71,11.7,11.7,56400.0,11.1664,11.1664,11.1568,11.1568,56400.0
2015-03-05 12:30:00,11.68,11.7,11.68,11.7,92400.0,11.1378,11.1568,11.1378,11.1568,92400.0
2015-03-05 12:40:00,11.7,11.7,11.67,11.68,64800.0,11.1568,11.1568,11.1282,11.1378,64800.0
2015-03-05 12:50:00,11.67,11.67,11.61,11.63,649200.0,11.1282,11.1282,11.071,11.0901,649200.0
2015-03-05 13:00:00,11.63,11.65,11.62,11.65,212400.0,11.0901,11.1091,11.0805,11.1091,212400.0
2015-03-05 13:10:00,11.65,11.67,11.65,11.67,85200.0,11.1091,11.1282,11.1091,11.1282,85200.0
2015-03-05 13:20:00,11.65,11.68,11.64,11.68,183600.0,11.1091,11.1378,11.0996,11.1378,183600.0
2015-03-05 13:30:00,11.67,11.69,11.67,11.69,49200.0,11.1282,11.1473,11.1282,11.1473,49200.0
2015-03-05 13:40:00,11.68,11.7,11.68,11.69,32400.0,11.1378,11.1568,11.1378,11.1473,32400.0
2015-03-05 13:50:00,11.69,11.7,11.69,11.7,36000.0,11.1473,11.1568,11.1473,11.1568,36000.0
2015-03-05 14:00:00,11.7,11.72,11.7,11.72,238800.0,11.1568,11.1759,11.1568,11.1759,238800.0
2015-03-05 14:10:00,11.72,11.72,11.71,11.72,194400.0,11.1759,11.1759,11.1664,11.1759,194400.0
2015-03-05 14:20:00,11.72,11.72,11.71,11.71,146400.0,11.1759,11.1759,11.1664,11.1664,146400.0
2015-03-05 14:30:00,11.71,11.71,11.7,11.7,82800.0,11.1664,11.1664,11.1568,11.1568,82800.0
2015-03-05 14:40:00,11.7,11.71,11.69,11.7,64800.0,11.1568,11.1664,11.1473,11.1568,64800.0
2015-03-05 14:50:00,11.7,11.74,11.7,11.72,151200.0,11.1568,11.195,11.1568,11.1759,151200.0
2015-03-05 15:00:00,11.7,11.71,11.68,11.69,37200.0,11.1568,11.1664,11.1378,11.1473,37200.0
2015-03-05 15:10:00,11.7,11.72,11.7,11.72,51600.0,11.1568,11.1759,11.1568,11.1759,51600.0
2015-03-05 15:20:00,11.71,11.73,11.71,11.73,102000.0,11.1664,11.1854,11.1664,11.1854,102000.0
2015-03-05 15:30:00,11.72,11.73,11.69,11.72,390000.0,11.1759,11.1854,11.1473,11.1759,390000.0
2015-03-05 15:40:00,11.72,11.74,11.71,11.72,283200.0,11.1759,11.195,11.1664,11.1759,283200.0
2015-03-05 15:50:00,11.73,11.74,11.71,11.71,606000.0,11.1854,11.195,11.1664,11.1664,606000.0
2015-03-06 09:30:00,11.54,11.58,11.51,11.56,1509600.0,11.0043,11.0424,10.9756,11.0233,1509600.0
2015-03-06 09:40:00,11.57,11.6,11.57,11.59,477600.0,11.0329,11.0615,11.0329,11.0519,477600.0
2015-03-06 09:50:00,11.58,11.63,11.55,11.61,680400.0,11.0424,11.0901,11.0138,11.071,680400.0
2015-03-06 10:00:00,11.61,11.63,11.58,11.6,338400.0,11.071,11.0901,11.0424,11.0615,338400.0
2015-03-06 10:10:00,11.59,11.62,11.56,11.59,226800.0,11.0519,11.0805,11.0233,11.0519,226800.0
2015-03-06 10:20:00,11.58,11.62,11.58,11.61,261600.0,11.0424,11.0805,11.0424,11.071,261600.0
2015-03-06 10:30:00,11.6,11.62,11.58,11.59,62400.0,11.0615,11.0805,11.0424,11.0519,62400.0
2015-03-06 10:40:00,11.59,11.6,11.57,11.58,162000.0,11.0519,11.0615,11.0329,11.0424,162000.0
2015-03-06 10:50:00,11.56,11.56,11.52,11.53,447600.0,11.0233,11.0233,10.9852,10.9947,447600.0
2015-03-06 11:00:00,11.53,11.53,11.45,11.46,721200.0,10.9947,10.9947,10.9184,10.928,721200.0
2015-03-06 11:10:00,11.46,11.46,11.4,11.41,852000.0,10.928,10.928,10.8708,10.8803,852000.0
2015-03-06 11:20:00,11.42,11.43,11.4,11.41,310800.0,10.8898,10.8994,10.8708,10.8803,310800.0
2015-03-06 11:30:00,11.41,11.41,11.36,11.38,782400.0,10.8803,10.8803,10.8326,10.8517,782400.0
2015-03-06 11:40:00,11.38,11.39,11.33,11.34,741600.0,10.8517,10.8612,10.804,10.8135,741600.0
2015-03-06 11:50:00,11.34,11.38,11.33,11.37,465600.0,10.8135,10.8517,10.804,10.8421,465600.0
2015-03-06 12:00:00,11.37,11.4,11.37,11.4,319200.0,10.8421,10.8708,10.8421,10.8708,319200.0
2015-03-06 12:10:00,11.4,11.4,11.31,11.32,673200.0,10.8708,10.8708,10.7849,10.7945,673200.0
2015-03-06 12:20:00,11.32,11.32,11.28,11.31,2571600.0,10.7945,10.7945,10.7563,10.7849,2571600.0
2015-03-06 12:30:00,11.3,11.34,11.29,11.34,859200.0,10.7754,10.8135,10.7659,10.8135,859200.0
2015-03-06 12:40:00,11.34,11.35,11.33,11.33,200400.0,10.8135,10.8231,10.804,10.804,200400.0
2015-03-06 12:50:00,11.35,11.35,11.28,11.31,325200.0,10.8231,10.8231,10.7563,10.7849,325200.0
2015-03-06 13:00:00,11.32,11.34,11.28,11.29,228000.0,10.7945,10.8135,10.7563,10.7659,228000.0
2015-03-06 13:10:00,11.3,11.32,11.29,11.29,154800.0,10.7754,10.7945,10.7659,10.7659,154800.0
2015-03-06 13:20:00,11.3,11.31,11.25,11.3,392400.0,10.7754,10.7849,10.7277,10.7754,392400.0
2015-03-06 13:30:00,11.3,11.3,11.24,11.27,687600.0,10.7754,10.7754,10.7182,10.7468,687600.0
2015-03-06 13:40:00,11.26,11.27,11.23,11.26,188400.0,10.7373,10.7468,10.7086,10.7373,188400.0
2015-03-06 13:50:00,11.27,11.29,11.26,11.29,103200.0,10.7468,10.7659,10.7373,10.7659,103200.0
2015-03-06 14:00:00,11.29,11.34,11.29,11.34,219600.0,10.7659,10.8135,10.7659,10.8135,219600.0
2015-03-06 14:10:00,11.34,11.34,11.31,11.31,283200.0,10.8135,10.8135,10.7849,10.7849,283200.0
2015-03-06 14:20:00,11.31,11.31,11.23,11.26,810000.0,10.7849,10.7849,10.7086,10.7373,810000.0
2015-03-06 14:30:00,11.25,11.27,11.21,11.21,472800.0,10.7277,10.7468,10.6896,10.6896,472800.0
2015-03-06 14:40:00,11.2,11.22,11.19,11.22,414000.0,10.68,10.6991,10.6705,10.6991,414000.0
2015-03-06 14:50:00,11.22,11.23,11.2,11.21,460800.0,10.6991,10.7086,10.68,10.6896,460800.0
2015-03-06 15:00:00,11.2,11.29,11.2,11.26,751200.0,10.68,10.7659,10.68,10.7373,751200.0
2015-03-06 15:10:00,11.26,11.26,11.21,11.25,190800.0,10.7373,10.7373,10.6896,10.7277,190800.0
2015-03-06 15:20:00,11.25,11.27,11.21,11.21,172800.0,10.7277,10.7468,10.6896,10.6896,172800.0
2015-03-06 15:30:00,11.2,11.23,11.17,11.19,550800.0,10.68,10.7086,10.6514,10.6705,550800.0
2015-03-06 15:40:00,11.18,11.19,11.15,11.17,1141200.0,10.661,10.6705,10.6324,10.6514,1141200.0
2015-03-06 15:50:00,11.18,11.23,11.17,11.21,2265600.0,10.661,10.7086,10.6514,10.6896,2265600.0
2015-03-09 09:30:00,11.25,11.3,11.25,11.28,1138800.0,10.7277,10.7754,10.7277,10.7563,1138800.0
2015-03-09 09:40:00,11.28,11.3,11.24,11.25,591600.0,10.7563,10.7754,10.7182,10.7277,591600.0
2015-03-09 09:50:00,11.26,11.3,11.24,11.29,260400.0,10.7373,10.7754,10.7182,10.7659,260400.0
2015-03-09 10:00:00,11.3,11.33,11.27,11.31,619200.0,10.7754,10.804,10.7468,10.7849,619200.0
2015-03-09 10:10:00,11.31,11.32,11.29,11.31,336000.0,10.7849,10.7945,10.7659,10.7849,336000.0
2015-03-09 10:20:00,11.3,11.32,11.27,11.27,475200.0,10.7754,10.7945,10.7468,10.7468,475200.0
2015-03-09 10:30:00,11.28,11.31,11.27,11.29,223200.0,10.7563,10.7849,10.7468,10.7659,223200.0
2015-03-09 10:40:00,11.29,11.33,11.28,11.32,379200.0,10.7659,10.804,10.7563,10.7945,379200.0
2015-03-09 10:50:00,11.33,11.34,11.31,11.31,280800.0,10.804,10.8135,10.7849,10.7849,280800.0
2015-03-09 11:00:00,11.31,11.32,11.28,11.32,172800.0,10.7849,10.7945,10.7563,10.7945,172800.0
2015-03-09 11:10:00,11.31,11.33,11.3,11.32,417600.0,10.7849,10.804,10.7754,10.7945,417600.0
2015-03-09 11:20:00,11.32,11.35,11.3,11.34,168000.0,10.7945,10.8231,10.7754,10.8135,168000.0
2015-03-09 11:30:00,11.34,11.34,11.33,11.33,262800.0,10.8135,10.8135,10.804,10.804,262800.0
2015-03-09 11:40:00,11.34,11.35,11.33,11.34,177600.0,10.8135,10.8231,10.804,10.8135,177600.0
2015-03-09 11:50:00,11.33,11.33,11.3,11.31,295200.0,10.804,10.804,10.7754,10.7849,295200.0
2015-03-09 12:00:00,11.31,11.32,11.28,11.28,362400.0,10.7849,10.7945,10.7563,10.7563,362400.0
2015-03-09 12:10:00,11.28,11.3,11.28,11.29,226800.0,10.7563,10.7754,10.7563,10.7659,226800.0
2015-03-09 12:20:00,11.29,11.3,11.29,11.29,55200.0,10.7659,10.7754,10.7659,10.7659,55200.0
2015-03-09 12:30:00,11.29,11.32,11.29,11.31,74400.0,10.7659,10.7945,10.7659,10.7849,74400.0
2015-03-09 12:40:00,11.31,11.34,11.31,11.33,201600.0,10.7849,10.8135,10.7849,10.804,201600.0
2015-03-09 12:50:00,11.33,11.35,11.33,11.34,126000.0,10.804,10.8231,10.804,10.8135,126000.0
2015-03-09 13:00:00,11.34,11.35,11.33,11.34,66000.0,10.8135,10.8231,10.804,10.8135,66000.0
2015-03-09 13:10:00,11.34,11.35,11.33,11.34,55200.0,10.8135,10.8231,10.804,10.8135,55200.0
2015-03-09 13:20:00,11.33,11.36,11.33,11.36,246000.0,10.804,10.8326,10.804,10.8326,246000.0
2015-03-09 13:30:00,11.37,11.39,11.37,11.38,375600.0,10.8421,10.8612,10.8421,10.8517,375600.0
2015-03-09 13:40:00,11.39,11.42,11.39,11.42,835200.0,10.8612,10.8898,10.8612,10.8898,835200.0
2015-03-09 13:50:00,11.42,11.42,11.4,11.4,158400.0,10.8898,10.8898,10.8708,10.8708,158400.0
2015-03-09 14:00:00,11.4,11.4,11.39,11.39,193200.0,10.8708,10.8708,10.8612,10.8612,193200.0
2015-03-09 14:10:00,11.39,11.39,11.37,11.37,130800.0,10.8612,10.8612,10.8421,10.8421,130800.0
2015-03-09 14:20:00,11.37,11.38,11.36,11.37,153600.0,10.8421,10.8517,10.8326,10.8421,153600.0
2015-03-09 14:30:00,11.36,11.36,11.34,11.35,165600.0,10.8326,10.8326,10.8135,10.8231,165600.0
2015-03-09 14:40:00,11.34,11.38,11.33,11.37,422400.0,10.8135,10.8517,10.804,10.8421,422400.0
2015-03-09 14:50:00,11.37,11.4,11.37,11.39,210000.0,10.8421,10.8708,10.8421,10.8612,210000.0
2015-03-09 15:00:00,11.39,11.4,11.38,11.4,86400.0,10.8612,10.8708,10.8517,10.8708,86400.0
2015-03-09 15:10:00,11.4,11.41,11.38,11.38,129600.0,10.8708,10.8803,10.8517,10.8517,129600.0
2015-03-09 15:20:00,11.38,11.38,11.36,11.38,225600.0,10.8517,10.8517,10.8326,10.8517,225600.0
2015-03-09 15:30:00,11.39,11.4,11.37,11.37,261600.0,10.8612,10.8708,10.8421,10.8421,261600.0
2015-03-09 15:40:00,11.38,11.4,11.37,11.39,387600.0,10.8517,10.8708,10.8421,10.8612,387600.0
2015-03-09 15:50:00,11.4,11.4,11.35,11.35,805200.0,10.8708,10.8708,10.8231,10.8231,805200.0
2015-03-10 09:30:00,11.08,11.1,11.03,11.06,1676400.0,10.5656,10.5847,10.5179,10.5465,1676400.0
2015-03-10 09:40:00,11.04,11.07,10.98,11.01,1123200.0,10.5275,10.5561,10.4703,10.4989,1123200.0
2015-03-10 09:50:00,11.0,11.05,10.97,11.02,926400.0,10.4893,10.537,10.4607,10.5084,926400.0
2015-03-10 10:00:00,11.02,11.05,11.01,11.02,554400.0,10.5084,10.537,10.4989,10.5084,554400.0
2015-03-10 10:10:00,11.03,11.03,10.94,10.98,956400.0,10.5179,10.5179,10.4321,10.4703,956400.0
2015-03-10 10:20:00,10.97,10.99,10.94,10.98,540000.0,10.4607,10.4798,10.4321,10.4703,540000.0
2015-03-10 10:30:00,10.97,10.97,10.92,10.93,260400.0,10.4607,10.4607,10.413,10.4226,260400.0
2015-03-10 10:40:00,10.93,10.96,10.92,10.96,646800.0,10.4226,10.4512,10.413,10.4512,646800.0
2015-03-10 10:50:00,10.96,11.01,10.96,10.98,436800.0,10.4512,10.4989,10.4512,10.4703,436800.0
2015-03-10 11:00:00,10.98,11.03,10.98,11.03,384000.0,10.4703,10.5179,10.4703,10.5179,384000.0
2015-03-10 11:10:00,11.03,11.06,11.02,11.06,540000.0,10.5179,10.5465,10.5084,10.5465,540000.0
2015-03-10 11:20:00,11.06,11.08,11.03,11.03,394800.0,10.5465,10.5656,10.5179,10.5179,394800.0
2015-03-10 11:30:00,11.03,11.05,11.0,11.01,337200.0,10.5179,10.537,10.4893,10.4989,337200.0
2015-03-10 11:40:00,11.0,11.01,10.94,10.94,675600.0,10.4893,10.4989,10.4321,10.4321,675600.0
2015-03-10 11:50:00,10.95,10.95,10.9,10.9,918000.0,10.4416,10.4416,10.394,10.394,918000.0
2015-03-10 12:00:00,10.9,10.9,10.87,10.9,1111200.0,10.394,10.394,10.3654,10.394,1111200.0
2015-03-10 12:10:00,10.91,10.94,10.9,10.92,558000.0,10.4035,10.4321,10.394,10.413,558000.0
2015-03-10 12:20:00,10.91,10.91,10.86,10.88,426000.0,10.4035,10.4035,10.3558,10.3749,426000.0
2015-03-10 12:30:00,10.86,10.91,10.85,10.91,519600.0,10.3558,10.4035,10.3463,10.4035,519600.0
2015-03-10 12:40:00,10.91,10.93,10.89,10.9,456000.0,10.4035,10.4226,10.3844,10.394,456000.0
2015-03-10 12:50:00,10.9,10.93,10.89,10.9,244800.0,10.394,10.4226,10.3844,10.394,244800.0
2015-03-10 13:00:00,10.9,10.92,10.89,10.89,139200.0,10.394,10.413,10.3844,10.3844,139200.0
2015-03-10 13:10:00,10.88,10.92,10.88,10.92,152400.0,10.3749,10.413,10.3749,10.413,152400.0
2015-03-10 13:20:00,10.92,10.97,10.92,10.93,721200.0,10.413,10.4607,10.413,10.4226,721200.0
2015-03-10 13:30:00,10.92,10.93,10.9,10.91,253200.0,10.413,10.4226,10.394,10.4035,253200.0
2015-03-10 13:40:00,10.9,10.94,10.9,10.93,262800.0,10.394,10.4321,10.394,10.4226,262800.0
2015-03-10 13:50:00,10.92,10.93,10.91,10.92,138000.0,10.413,10.4226,10.4035,10.413,138000.0
2015-03-10 14:00:00,10.91,10.95,10.91,10.95,144000.0,10.4035,10.4416,10.4035,10.4416,144000.0
2015-03-10 14:10:00,10.95,10.95,10.87,10.87,627600.0,10.4416,10.4416,10.3654,10.3654,627600.0
2015-03-10 14:20:00,10.87,10.87,10.84,10.85,1710000.0,10.3654,10.3654,10.3368,10.3463,1710000.0
2015-03-10 14:30:00,10.85,10.88,10.85,10.87,256800.0,10.3463,10.3749,10.3463,10.3654,256800.0
2015-03-10 14:40:00,10.87,10.9,10.85,10.87,307200.0,10.3654,10.394,10.3463,10.3654,307200.0
2015-03-10 14:50:00,10.87,10.88,10.84,10.85,207600.0,10.3654,10.3749,10.3368,10.3463,207600.0
2015-03-10 15:00:00,10.85,10.89,10.84,10.89,438000.0,10.3463,10.3844,10.3368,10.3844,438000.0
2015-03-10 15:10:00,10.89,10.92,10.87,10.91,194400.0,10.3844,10.413,10.3654,10.4035,194400.0
2015-03-10 15:20:00,10.91,10.92,10.87,10.87,370800.0,10.4035,10.413,10.3654,10.3654,370800.0
2015-03-10 15:30:00,10.87,10.88,10.85,10.87,310800.0,10.3654,10.3749,10.3463,10.3654,310800.0
2015-03-10 15:40:00,10.87,10.89,10.86,10.88,432000.0,10.3654,10.3844,10.3558,10.3749,432000.0
2015-03-10 15:50:00,10.87,10.87,10.8,10.8,1592400.0,10.3654,10.3654,10.2986,10.2986,1592400.0
2015-03-11 09:30:00,10.85,10.86,10.81,10.82,812400.0,10.3463,10.3558,10.3081,10.3177,812400.0
2015-03-11 09:40:00,10.81,10.87,10.81,10.84,280800.0,10.3081,10.3654,10.3081,10.3368,280800.0
2015-03-11 09:50:00,10.87,10.87,10.81,10.84,626400.0,10.3654,10.3654,10.3081,10.3368,626400.0
2015-03-11 10:00:00,10.85,10.88,10.83,10.88,582000.0,10.3463,10.3749,10.3272,10.3749,582000.0
2015-03-11 10:10:00,10.88,10.88,10.81,10.81,330000.0,10.3749,10.3749,10.3081,10.3081,330000.0
2015-03-11 10:20:00,10.81,10.84,10.81,10.84,319200.0,10.3081,10.3368,10.3081,10.3368,319200.0
2015-03-11 10:30:00,10.83,10.85,10.76,10.77,1254000.0,10.3272,10.3463,10.2605,10.27,1254000.0
2015-03-11 10:40:00,10.77,10.78,10.72,10.75,934800.0,10.27,10.2795,10.2223,10.2509,934800.0
2015-03-11 10:50:00,10.75,10.79,10.74,10.77,404400.0,10.2509,10.2891,10.2414,10.27,404400.0
2015-03-11 11:00:00,10.77,10.8,10.76,10.77,249600.0,10.27,10.2986,10.2605,10.27,249600.0
2015-03-11 11:10:00,10.78,10.82,10.78,10.8,388800.0,10.2795,10.3177,10.2795,10.2986,388800.0
2015-03-11 11:20:00,10.8,10.84,10.79,10.84,512400.0,10.2986,10.3368,10.2891,10.3368,512400.0
2015-03-11 11:30:00,10.84,10.85,10.83,10.83,208800.0,10.3368,10.3463,10.3272,10.3272,208800.0
2015-03-11 11:40:00,10.83,10.83,10.82,10.83,340800.0,10.3272,10.3272,10.3177,10.3272,340800.0
2015-03-11 11:50:00,10.83,10.84,10.81,10.82,124800.0,10.3272,10.3368,10.3081,10.3177,124800.0
2015-03-11 12:00:00,10.84,10.84,10.8,10.8,72000.0,10.3368,10.3368,10.2986,10.2986,72000.0
2015-03-11 12:10:00,10.81,10.85,10.81,10.85,98400.0,10.3081,10.3463,10.3081,10.3463,98400.0
2015-03-11 12:20:00,10.84,10.84,10.79,10.8,139200.0,10.3368,10.3368,10.2891,10.2986,139200.0
2015-03-11 12:30:00,10.81,10.84,10.79,10.84,103200.0,10.3081,10.3368,10.2891,10.3368,103200.0
2015-03-11 12:40:00,10.84,10.85,10.83,10.84,63600.0,10.3368,10.3463,10.3272,10.3368,63600.0
2015-03-11 12:50:00,10.84,10.86,10.83,10.84,122400.0,10.3368,10.3558,10.3272,10.3368,122400.0
2015-03-11 13:00:00,10.83,10.84,10.82,10.84,128400.0,10.3272,10.3368,10.3177,10.3368,128400.0
2015-03-11 13:10:00,10.85,10.85,10.83,10.83,49200.0,10.3463,10.3463,10.3272,10.3272,49200.0
2015-03-11 13:20:00,10.84,10.84,10.82,10.83,60000.0,10.3368,10.3368,10.3177,10.3272,60000.0
2015-03-11 13:30:00,10.83,10.83,10.78,10.8,177600.0,10.3272,10.3272,10.2795,10.2986,177600.0
2015-03-11 13:40:00,10.8,10.8,10.73,10.73,457200.0,10.2986,10.2986,10.2319,10.2319,457200.0
2015-03-11 13:50:00,10.73,10.78,10.73,10.77,222000.0,10.2319,10.2795,10.2319,10.27,222000.0
2015-03-11 14:00:00,10.76,10.8,10.76,10.8,159600.0,10.2605,10.2986,10.2605,10.2986,159600.0
2015-03-11 14:10:00,10.8,10.83,10.78,10.82,258000.0,10.2986,10.3272,10.2795,10.3177,258000.0
2015-03-11 14:20:00,10.83,10.83,10.8,10.81,160800.0,10.3272,10.3272,10.2986,10.3081,160800.0
2015-03-11 14:30:00,10.81,10.83,10.8,10.82,52800.0,10.3081,10.3272,10.2986,10.3177,52800.0
2015-03-11 14:40:00,10.82,10.82,10.78,10.81,141600.0,10.3177,10.3177,10.2795,10.3081,141600.0
2015-03-11 14:50:00,10.81,10.84,10.81,10.84,170400.0,10.3081,10.3368,10.3081,10.3368,170400.0
2015-03-11 15:00:00,10.83,10.83,10.8,10.8,172800.0,10.3272,10.3272,10.2986,10.2986,172800.0
2015-03-11 15:10:00,10.8,10.8,10.77,10.78,229200.0,10.2986,10.2986,10.27,10.2795,229200.0
2015-03-11 15:20:00,10.78,10.79,10.74,10.74,178800.0,10.2795,10.2891,10.2414,10.2414,178800.0
2015-03-11 15:30:00,10.74,10.74,10.71,10.73,460800.0,10.2414,10.2414,10.2128,10.2319,460800.0
2015-03-11 15:40:00,10.73,10.75,10.71,10.72,474000.0,10.2319,10.2509,10.2128,10.2223,474000.0
2015-03-11 15:50:00,10.72,10.76,10.72,10.72,609600.0,10.2223,10.2605,10.2223,10.2223,609600.0
2015-03-12 09:30:00,10.84,10.95,10.84,10.92,1093200.0,10.3368,10.4416,10.3368,10.413,1093200.0
2015-03-12 09:40:00,10.93,11.02,10.93,11.02,1338000.0,10.4226,10.5084,10.4226,10.5084,1338000.0
2015-03-12 09:50:00,11.02,11.03,10.99,10.99,534000.0,10.5084,10.5179,10.4798,10.4798,534000.0
2015-03-12 10:00:00,10.99,11.01,10.95,10.97,306000.0,10.4798,10.4989,10.4416,10.4607,306000.0
2015-03-12 10:10:00,10.96,10.99,10.95,10.96,151200.0,10.4512,10.4798,10.4416,10.4512,151200.0
2015-03-12 10:20:00,10.96,11.0,10.96,10.99,498000.0,10.4512,10.4893,10.4512,10.4798,498000.0
2015-03-12 10:30:00,10.99,11.02,10.98,11.0,254400.0,10.4798,10.5084,10.4703,10.4893,254400.0
2015-03-12 10:40:00,11.01,11.01,10.96,10.97,96000.0,10.4989,10.4989,10.4512,10.4607,96000.0
2015-03-12 10:50:00,10.98,11.02,10.98,11.01,282000.0,10.4703,10.5084,10.4703,10.4989,282000.0
2015-03-12 11:00:00,11.0,11.01,10.98,11.0,172800.0,10.4893,10.4989,10.4703,10.4893,172800.0
2015-03-12 11:10:00,11.0,11.06,11.0,11.06,1930800.0,10.4893,10.5465,10.4893,10.5465,1930800.0
2015-03-12 11:20:00,11.05,11.07,11.05,11.05,350400.0,10.537,10.5561,10.537,10.537,350400.0
2015-03-12 11:30:00,11.06,11.07,11.04,11.05,512400.0,10.5465,10.5561,10.5275,10.537,512400.0
2015-03-12 11:40:00,11.05,11.05,11.03,11.04,397200.0,10.537,10.537,10.5179,10.5275,397200.0
2015-03-12 11:50:00,11.04,11.05,11.03,11.04,147600.0,10.5275,10.537,10.5179,10.5275,147600.0
2015-03-12 12:00:00,11.04,11.04,11.02,11.02,236400.0,10.5275,10.5275,10.5084,10.5084,236400.0
2015-03-12 12:10:00,11.01,11.03,11.01,11.03,236400.0,10.4989,10.5179,10.4989,10.5179,236400.0
2015-03-12 12:20:00,11.03,11.03,11.02,11.03,32400.0,10.5179,10.5179,10.5084,10.5179,32400.0
2015-03-12 12:30:00,11.03,11.04,11.02,11.02,112800.0,10.5179,10.5275,10.5084,10.5084,112800.0
2015-03-12 12:40:00,11.02,11.02,10.99,11.01,208800.0,10.5084,10.5084,10.4798,10.4989,208800.0
2015-03-12 12:50:00,11.02,11.03,11.01,11.03,199200.0,10.5084,10.5179,10.4989,10.5179,199200.0
2015-03-12 13:00:00,11.03,11.05,11.02,11.05,241200.0,10.5179,10.537,10.5084,10.537,241200.0
2015-03-12 13:10:00,11.05,11.06,11.04,11.06,82800.0,10.537,10.5465,10.5275,10.5465,82800.0
2015-03-12 13:20:00,11.05,11.05,11.04,11.04,73200.0,10.537,10.537,10.5275,10.5275,73200.0
2015-03-12 13:30:00,11.02,11.05,11.02,11.04,106800.0,10.5084,10.537,10.5084,10.5275,106800.0
2015-03-12 13:40:00,11.04,11.05,11.03,11.05,112800.0,10.5275,10.537,10.5179,10.537,112800.0
2015-03-12 13:50:00,11.05,11.07,11.05,11.05,1164000.0,10.537,10.5561,10.537,10.537,1164000.0
2015-03-12 14:00:00,11.05,11.05,11.03,11.04,145200.0,10.537,10.537,10.5179,10.5275,145200.0
2015-03-12 14:10:00,11.05,11.06,11.05,11.05,379200.0,10.537,10.5465,10.537,10.537,379200.0
2015-03-12 14:20:00,11.05,11.06,11.05,11.05,130800.0,10.537,10.5465,10.537,10.537,130800.0
2015-03-12 14:30:00,11.06,11.06,11.04,11.05,73200.0,10.5465,10.5465,10.5275,10.537,73200.0
2015-03-12 14:40:00,11.04,11.06,11.03,11.06,44400.0,10.5275,10.5465,10.5179,10.5465,44400.0
2015-03-12 14:50:00,11.05,11.1,11.05,11.09,518400.0,10.537,10.5847,10.537,10.5751,518400.0
2015-03-12 15:00:00,11.1,11.13,11.1,11.12,334800.0,10.5847,10.6133,10.5847,10.6038,334800.0
2015-03-12 15:10:00,11.12,11.14,11.11,11.12,175200.0,10.6038,10.6228,10.5942,10.6038,175200.0
2015-03-12 15:20:00,11.12,11.13,11.11,11.12,345600.0,10.6038,10.6133,10.5942,10.6038,345600.0
2015-03-12 15:30:00,11.12,11.13,11.11,11.13,166800.0,10.6038,10.6133,10.5942,10.6133,166800.0
2015-03-12 15:40:00,11.12,11.14,11.12,11.14,596400.0,10.6038,10.6228,10.6038,10.6228,596400.0
2015-03-12 15:50:00,11.14,11.14,11.13,11.13,954000.0,10.6228,10.6228,10.6133,10.6133,954000.0
2015-03-13 09:30:00,11.08,11.08,10.99,11.05,2028000.0,10.5656,10.5656,10.4798,10.537,2028000.0
2015-03-13 09:40:00,11.05,11.11,11.02,11.09,874800.0,10.537,10.5942,10.5084,10.5751,874800.0
2015-03-13 09:50:00,11.09,11.1,11.03,11.03,1123200.0,10.5751,10.5847,10.5179,10.5179,1123200.0
2015-03-13 10:00:00,11.01,11.05,10.94,10.94,1803600.0,10.4989,10.537,10.4321,10.4321,1803600.0
2015-03-13 10:10:00,10.94,11.01,10.93,11.0,751200.0,10.4321,10.4989,10.4226,10.4893,751200.0
2015-03-13 10:20:00,11.0,11.02,10.93,10.94,948000.0,10.4893,10.5084,10.4226,10.4321,948000.0
2015-03-13 10:30:00,10.93,10.98,10.92,10.97,704400.0,10.4226,10.4703,10.413,10.4607,704400.0
2015-03-13 10:40:00,10.96,10.99,10.92,10.92,969600.0,10.4512,10.4798,10.413,10.413,969600.0
2015-03-13 10:50:00,10.92,10.92,10.81,10.81,2841600.0,10.413,10.413,10.3081,10.3081,2841600.0
2015-03-13 11:00:00,10.81,10.85,10.8,10.85,752400.0,10.3081,10.3463,10.2986,10.3463,752400.0
2015-03-13 11:10:00,10.84,10.88,10.83,10.83,602400.0,10.3368,10.3749,10.3272,10.3272,602400.0
2015-03-13 11:20:00,10.82,10.84,10.77,10.78,510000.0,10.3177,10.3368,10.27,10.2795,510000.0
2015-03-13 11:30:00,10.77,10.78,10.74,10.78,1029600.0,10.27,10.2795,10.2414,10.2795,1029600.0
2015-03-13 11:40:00,10.79,10.79,10.73,10.75,476400.0,10.2891,10.2891,10.2319,10.2509,476400.0
2015-03-13 11:50:00,10.76,10.81,10.75,10.81,744000.0,10.2605,10.3081,10.2509,10.3081,744000.0
2015-03-13 12:00:00,10.8,10.81,10.75,10.8,601200.0,10.2986,10.3081,10.2509,10.2986,601200.0
2015-03-13 12:10:00,10.8,10.82,10.76,10.78,295200.0,10.2986,10.3177,10.2605,10.2795,295200.0
2015-03-13 12:20:00,10.78,10.82,10.78,10.81,382800.0,10.2795,10.3177,10.2795,10.3081,382800.0
2015-03-13 12:30:00,10.82,10.87,10.82,10.85,531600.0,10.3177,10.3654,10.3177,10.3463,531600.0
2015-03-13 12:40:00,10.85,10.87,10.83,10.85,319200.0,10.3463,10.3654,10.3272,10.3463,319200.0
2015-03-13 12:50:00,10.85,10.87,10.83,10.85,314400.0,10.3463,10.3654,10.3272,10.3463,314400.0
2015-03-13 13:00:00,10.85,10.86,10.82,10.83,200400.0,10.3463,10.3558,10.3177,10.3272,200400.0
2015-03-13 13:10:00,10.83,10.83,10.8,10.81,468000.0,10.3272,10.3272,10.2986,10.3081,468000.0
2015-03-13 13:20:00,10.81,10.81,10.76,10.77,372000.0,10.3081,10.3081,10.2605,10.27,372000.0
2015-03-13 13:30:00,10.76,10.79,10.76,10.79,355200.0,10.2605,10.2891,10.2605,10.2891,355200.0
2015-03-13 13:40:00,10.8,10.81,10.8,10.81,310800.0,10.2986,10.3081,10.2986,10.3081,310800.0
2015-03-13 13:50:00,10.81,10.83,10.8,10.8,147600.0,10.3081,10.3272,10.2986,10.2986,147600.0
2015-03-13 14:00:00,10.81,10.81,10.78,10.78,201600.0,10.3081,10.3081,10.2795,10.2795,201600.0
2015-03-13 14:10:00,10.78,10.8,10.76,10.79,415200.0,10.2795,10.2986,10.2605,10.2891,415200.0
2015-03-13 14:20:00,10.79,10.81,10.77,10.81,142800.0,10.2891,10.3081,10.27,10.3081,142800.0
2015-03-13 14:30:00,10.81,10.81,10.77,10.77,144000.0,10.3081,10.3081,10.27,10.27,144000.0
2015-03-13 14:40:00,10.77,10.78,10.74,10.76,690000.0,10.27,10.2795,10.2414,10.2605,690000.0
2015-03-13 14:50:00,10.78,10.81,10.75,10.8,530400.0,10.2795,10.3081,10.2509,10.2986,530400.0
2015-03-13 15:00:00,10.81,10.82,10.78,10.8,285600.0,10.3081,10.3177,10.2795,10.2986,285600.0
2015-03-13 15:10:00,10.79,10.85,10.79,10.83,303600.0,10.2891,10.3463,10.2891,10.3272,303600.0
2015-03-13 15:20:00,10.82,10.87,10.81,10.87,516000.0,10.3177,10.3654,10.3081,10.3654,516000.0
2015-03-13 15:30:00,10.87,10.88,10.83,10.87,549600.0,10.3654,10.3749,10.3272,10.3654,549600.0
2015-03-13 15:40:00,10.88,10.93,10.88,10.9,685200.0,10.3749,10.4226,10.3749,10.394,685200.0
2015-03-13 15:50:00,10.9,10.97,10.9,10.93,1780800.0,10.394,10.4607,10.394,10.4226,1780800.0
2015-03-16 09:30:00,11.06,11.15,11.06,11.12,1364400.0,10.5465,10.6324,10.5465,10.6038,1364400.0
2015-03-16 09:40:00,11.12,11.16,11.1,11.15,632400.0,10.6038,10.6419,10.5847,10.6324,632400.0
2015-03-16 09:50:00,11.16,11.23,11.16,11.21,1032000.0,10.6419,10.7086,10.6419,10.6896,1032000.0
2015-03-16 10:00:00,11.21,11.24,11.21,11.23,385200.0,10.6896,10.7182,10.6896,10.7086,385200.0
2015-03-16 10:10:00,11.23,11.26,11.23,11.25,348000.0,10.7086,10.7373,10.7086,10.7277,348000.0
2015-03-16 10:20:00,11.25,11.26,11.22,11.22,254400.0,10.7277,10.7373,10.6991,10.6991,254400.0
2015-03-16 10:30:00,11.22,11.23,11.21,11.21,198000.0,10.6991,10.7086,10.6896,10.6896,198000.0
2015-03-16 10:40:00,11.21,11.22,11.2,11.22,296400.0,10.6896,10.6991,10.68,10.6991,296400.0
2015-03-16 10:50:00,11.22,11.24,11.22,11.24,168000.0,10.6991,10.7182,10.6991,10.7182,168000.0
2015-03-16 11:00:00,11.24,11.26,11.23,11.25,1092000.0,10.7182,10.7373,10.7086,10.7277,1092000.0
2015-03-16 11:10:00,11.26,11.27,11.25,11.25,271200.0,10.7373,10.7468,10.7277,10.7277,271200.0
2015-03-16 11:20:00,11.26,11.29,11.26,11.26,247200.0,10.7373,10.7659,10.7373,10.7373,247200.0
2015-03-16 11:30:00,11.27,11.28,11.26,11.26,122400.0,10.7468,10.7563,10.7373,10.7373,122400.0
2015-03-16 11:40:00,11.27,11.28,11.26,11.28,73200.0,10.7468,10.7563,10.7373,10.7563,73200.0
2015-03-16 11:50:00,11.29,11.31,11.28,11.28,766800.0,10.7659,10.7849,10.7563,10.7563,766800.0
2015-03-16 12:00:00,11.28,11.29,11.27,11.27,56400.0,10.7563,10.7659,10.7468,10.7468,56400.0
2015-03-16 12:10:00,11.27,11.27,11.26,11.26,80400.0,10.7468,10.7468,10.7373,10.7373,80400.0
2015-03-16 12:20:00,11.25,11.26,11.23,11.25,128400.0,10.7277,10.7373,10.7086,10.7277,128400.0
2015-03-16 12:30:00,11.25,11.26,11.24,11.26,39600.0,10.7277,10.7373,10.7182,10.7373,39600.0
2015-03-16 12:40:00,11.26,11.27,11.25,11.26,74400.0,10.7373,10.7468,10.7277,10.7373,74400.0
2015-03-16 12:50:00,11.26,11.28,11.26,11.26,85200.0,10.7373,10.7563,10.7373,10.7373,85200.0
2015-03-16 13:00:00,11.26,11.26,11.22,11.23,319200.0,10.7373,10.7373,10.6991,10.7086,319200.0
2015-03-16 13:10:00,11.24,11.26,11.23,11.26,34800.0,10.7182,10.7373,10.7086,10.7373,34800.0
2015-03-16 13:20:00,11.25,11.27,11.25,11.26,70800.0,10.7277,10.7468,10.7277,10.7373,70800.0
2015-03-16 13:30:00,11.26,11.28,11.25,11.28,156000.0,10.7373,10.7563,10.7277,10.7563,156000.0
2015-03-16 13:40:00,11.28,11.3,11.27,11.29,136800.0,10.7563,10.7754,10.7468,10.7659,136800.0
2015-03-16 13:50:00,11.29,11.29,11.28,11.28,33600.0,10.7659,10.7659,10.7563,10.7563,33600.0
2015-03-16 14:00:00,11.28,11.29,11.27,11.28,94800.0,10.7563,10.7659,10.7468,10.7563,94800.0
2015-03-16 14:10:00,11.29,11.29,11.26,11.29,57600.0,10.7659,10.7659,10.7373,10.7659,57600.0
2015-03-16 14:20:00,11.29,11.32,11.29,11.31,247200.0,10.7659,10.7945,10.7659,10.7849,247200.0
2015-03-16 14:30:00,11.31,11.33,11.3,11.3,748800.0,10.7849,10.804,10.7754,10.7754,748800.0
2015-03-16 14:40:00,11.31,11.35,11.31,11.34,520800.0,10.7849,10.8231,10.7849,10.8135,520800.0
2015-03-16 14:50:00,11.34,11.35,11.33,11.35,108000.0,10.8135,10.8231,10.804,10.8231,108000.0
2015-03-16 15:00:00,11.35,11.37,11.35,11.35,238800.0,10.8231,10.8421,10.8231,10.8231,238800.0
2015-03-16 15:10:00,11.35,11.36,11.35,11.35,198000.0,10.8231,10.8326,10.8231,10.8231,198000.0
2015-03-16 15:20:00,11.35,11.35,11.33,11.34,184800.0,10.8231,10.8231,10.804,10.8135,184800.0
2015-03-16 15:30:00,11.35,11.37,11.33,11.33,334800.0,10.8231,10.8421,10.804,10.804,334800.0
2015-03-16 15:40:00,11.34,11.36,11.34,11.35,338400.0,10.8135,10.8326,10.8135,10.8231,338400.0
2015-03-16 15:50:00,11.36,11.38,11.34,11.37,1234800.0,10.8326,10.8517,10.8135,10.8421,1234800.0
2015-03-17 09:30:00,11.22,11.27,11.19,11.26,2311200.0,10.6991,10.7468,10.6705,10.7373,2311200.0
2015-03-17 09:40:00,11.25,11.25,11.17,11.17,1010400.0,10.7277,10.7277,10.6514,10.6514,1010400.0
2015-03-17 09:50:00,11.17,11.2,11.15,11.2,1024800.0,10.6514,10.68,10.6324,10.68,1024800.0
2015-03-17 10:00:00,11.2,11.21,11.18,11.19,358800.0,10.68,10.6896,10.661,10.6705,358800.0
2015-03-17 10:10:00,11.19,11.23,11.18,11.2,229200.0,10.6705,10.7086,10.661,10.68,229200.0
2015-03-17 10:20:00,11.22,11.22,11.19,11.22,166800.0,10.6991,10.6991,10.6705,10.6991,166800.0
2015-03-17 10:30:00,11.23,11.25,11.2,11.21,498000.0,10.7086,10.7277,10.68,10.6896,498000.0
2015-03-17 10:40:00,11.22,11.22,11.21,11.22,62400.0,10.6991,10.6991,10.6896,10.6991,62400.0
2015-03-17 10:50:00,11.21,11.23,11.2,11.22,153600.0,10.6896,10.7086,10.68,10.6991,153600.0
2015-03-17 11:00:00,11.2,11.2,11.14,11.17,565200.0,10.68,10.68,10.6228,10.6514,565200.0
2015-03-17 11:10:00,11.17,11.17,11.11,11.12,450000.0,10.6514,10.6514,10.5942,10.6038,450000.0
2015-03-17 11:20:00,11.11,11.16,11.1,11.16,364800.0,10.5942,10.6419,10.5847,10.6419,364800.0
2015-03-17 11:30:00,11.15,11.17,11.14,11.14,94800.0,10.6324,10.6514,10.6228,10.6228,94800.0
2015-03-17 11:40:00,11.14,11.16,11.13,11.15,134400.0,10.6228,10.6419,10.6133,10.6324,134400.0
2015-03-17 11:50:00,11.14,11.19,11.13,11.19,166800.0,10.6228,10.6705,10.6133,10.6705,166800.0
2015-03-17 12:00:00,11.19,11.19,11.14,11.14,111600.0,10.6705,10.6705,10.6228,10.6228,111600.0
2015-03-17 12:10:00,11.15,11.16,11.13,11.16,61200.0,10.6324,10.6419,10.6133,10.6419,61200.0
2015-03-17 12:20:00,11.16,11.2,11.16,11.19,183600.0,10.6419,10.68,10.6419,10.6705,183600.0
2015-03-17 12:30:00,11.19,11.21,11.17,11.21,124800.0,10.6705,10.6896,10.6514,10.6896,124800.0
2015-03-17 12:40:00,11.21,11.23,11.2,11.22,237600.0,10.6896,10.7086,10.68,10.6991,237600.0
2015-03-17 12:50:00,11.22,11.25,11.22,11.24,170400.0,10.6991,10.7277,10.6991,10.7182,170400.0
2015-03-17 13:00:00,11.24,11.26,11.22,11.25,531600.0,10.7182,10.7373,10.6991,10.7277,531600.0
2015-03-17 13:10:00,11.25,11.27,11.25,11.26,415200.0,10.7277,10.7468,10.7277,10.7373,415200.0
2015-03-17 13:20:00,11.26,11.26,11.25,11.25,180000.0,10.7373,10.7373,10.7277,10.7277,180000.0
2015-03-17 13:30:00,11.25,11.27,11.24,11.24,392400.0,10.7277,10.7468,10.7182,10.7182,392400.0
2015-03-17 13:40:00,11.24,11.25,11.24,11.24,94800.0,10.7182,10.7277,10.7182,10.7182,94800.0
2015-03-17 13:50:00,11.24,11.29,11.24,11.29,364800.0,10.7182,10.7659,10.7182,10.7659,364800.0
2015-03-17 14:00:00,11.29,11.31,11.27,11.27,134400.0,10.7659,10.7849,10.7468,10.7468,134400.0
2015-03-17 14:10:00,11.27,11.28,11.25,11.26,111600.0,10.7468,10.7563,10.7277,10.7373,111600.0
2015-03-17 14:20:00,11.26,11.26,11.24,11.24,175200.0,10.7373,10.7373,10.7182,10.7182,175200.0
2015-03-17 14:30:00,11.24,11.25,11.22,11.24,141600.0,10.7182,10.7277,10.6991,10.7182,141600.0
2015-03-17 14:40:00,11.24,11.25,11.23,11.24,52800.0,10.7182,10.7277,10.7086,10.7182,52800.0
2015-03-17 14:50:00,11.23,11.27,11.22,11.26,436800.0,10.7086,10.7468,10.6991,10.7373,436800.0
2015-03-17 15:00:00,11.27,11.29,11.27,11.29,189600.0,10.7468,10.7659,10.7468,10.7659,189600.0
2015-03-17 15:10:00,11.29,11.32,11.29,11.32,286800.0,10.7659,10.7945,10.7659,10.7945,286800.0
2015-03-17 15:20:00,11.32,11.32,11.31,11.31,248400.0,10.7945,10.7945,10.7849,10.7849,248400.0
2015-03-17 15:30:00,11.32,11.34,11.31,11.31,900000.0,10.7945,10.8135,10.7849,10.7849,900000.0
2015-03-17 15:40:00,11.31,11.31,11.28,11.3,300000.0,10.7849,10.7849,10.7563,10.7754,300000.0
2015-03-17 15:50:00,11.3,11.31,11.25,11.27,902400.0,10.7754,10.7849,10.7277,10.7468,902400.0
2015-03-18 09:30:00,11.17,11.17,11.13,11.17,739200.0,10.6514,10.6514,10.6133,10.6514,739200.0
2015-03-18 09:40:00,11.14,11.15,11.11,11.13,374400.0,10.6228,10.6324,10.5942,10.6133,374400.0
2015-03-18 09:50:00,11.12,11.15,11.1,11.13,516000.0,10.6038,10.6324,10.5847,10.6133,516000.0
2015-03-18 10:00:00,11.12,11.17,11.12,11.17,529200.0,10.6038,10.6514,10.6038,10.6514,529200.0
2015-03-18 10:10:00,11.17,11.18,11.16,11.18,258000.0,10.6514,10.661,10.6419,10.661,258000.0
2015-03-18 10:20:00,11.18,11.2,11.17,11.18,271200.0,10.661,10.68,10.6514,10.661,271200.0
2015-03-18 10:30:00,11.19,11.19,11.14,11.16,668400.0,10.6705,10.6705,10.6228,10.6419,668400.0
2015-03-18 10:40:00,11.16,11.19,11.15,11.19,194400.0,10.6419,10.6705,10.6324,10.6705,194400.0
2015-03-18 10:50:00,11.17,11.19,11.17,11.19,170400.0,10.6514,10.6705,10.6514,10.6705,170400.0
2015-03-18 11:00:00,11.19,11.2,11.17,11.19,202800.0,10.6705,10.68,10.6514,10.6705,202800.0
2015-03-18 11:10:00,11.19,11.19,11.16,11.16,105600.0,10.6705,10.6705,10.6419,10.6419,105600.0
2015-03-18 11:20:00,11.16,11.16,11.13,11.13,234000.0,10.6419,10.6419,10.6133,10.6133,234000.0
2015-03-18 11:30:00,11.13,11.15,11.13,11.14,90000.0,10.6133,10.6324,10.6133,10.6228,90000.0
2015-03-18 11:40:00,11.14,11.16,11.13,11.14,243600.0,10.6228,10.6419,10.6133,10.6228,243600.0
2015-03-18 11:50:00,11.14,11.16,11.13,11.16,208800.0,10.6228,10.6419,10.6133,10.6419,208800.0
2015-03-18 12:00:00,11.15,11.16,11.13,11.15,118800.0,10.6324,10.6419,10.6133,10.6324,118800.0
2015-03-18 12:10:00,11.14,11.14,11.12,11.13,194400.0,10.6228,10.6228,10.6038,10.6133,194400.0
2015-03-18 12:20:00,11.12,11.13,11.1,11.13,151200.0,10.6038,10.6133,10.5847,10.6133,151200.0
2015-03-18 12:30:00,11.12,11.16,11.12,11.16,199200.0,10.6038,10.6419,10.6038,10.6419,199200.0
2015-03-18 12:40:00,11.16,11.16,11.13,11.13,93600.0,10.6419,10.6419,10.6133,10.6133,93600.0
2015-03-18 12:50:00,11.13,11.13,11.11,11.12,76800.0,10.6133,10.6133,10.5942,10.6038,76800.0
2015-03-18 13:00:00,11.11,11.13,11.08,11.1,469200.0,10.5942,10.6133,10.5656,10.5847,469200.0
2015-03-18 13:10:00,11.1,11.12,11.09,11.12,196800.0,10.5847,10.6038,10.5751,10.6038,196800.0
2015-03-18 13:20:00,11.12,11.12,11.1,11.11,169200.0,10.6038,10.6038,10.5847,10.5942,169200.0
2015-03-18 13:30:00,11.1,11.1,11.05,11.05,1497600.0,10.5847,10.5847,10.537,10.537,1497600.0
2015-03-18 13:40:00,11.05,11.07,11.04,11.07,325200.0,10.537,10.5561,10.5275,10.5561,325200.0
2015-03-18 13:50:00,11.07,11.16,11.07,11.15,459600.0,10.5561,10.6419,10.5561,10.6324,459600.0
2015-03-18 14:00:00,11.16,11.53,11.13,11.45,5626800.0,10.6419,10.9947,10.6133,10.9184,5626800.0
2015-03-18 14:10:00,11.46,11.6,11.45,11.57,2036400.0,10.928,11.0615,10.9184,11.0329,2036400.0
2015-03-18 14:20:00,11.57,11.58,11.5,11.55,1338000.0,11.0329,11.0424,10.9661,11.0138,1338000.0
2015-03-18 14:30:00,11.56,11.65,11.54,11.61,2053200.0,11.0233,11.1091,11.0043,11.071,2053200.0
2015-03-18 14:40:00,11.61,11.65,11.56,11.58,1286400.0,11.071,11.1091,11.0233,11.0424,1286400.0
2015-03-18 14:50:00,11.57,11.63,11.57,11.62,427200.0,11.0329,11.0901,11.0329,11.0805,427200.0
2015-03-18 15:00:00,11.61,11.73,11.59,11.7,1540800.0,11.071,11.1854,11.0519,11.1568,1540800.0
2015-03-18 15:10:00,11.71,11.8,11.7,11.78,1348800.0,11.1664,11.2522,11.1568,11.2331,1348800.0
2015-03-18 15:20:00,11.78,11.78,11.7,11.7,1323600.0,11.2331,11.2331,11.1568,11.1568,1323600.0
2015-03-18 15:30:00,11.71,11.72,11.65,11.67,884400.0,11.1664,11.1759,11.1091,11.1282,884400.0
2015-03-18 15:40:00,11.67,11.67,11.63,11.63,1356000.0,11.1282,11.1282,11.0901,11.0901,1356000.0
2015-03-18 15:50:00,11.64,11.67,11.62,11.67,1568400.0,11.0996,11.1282,11.0805,11.1282,1568400.0
2015-03-19 09:30:00,11.58,11.6,11.54,11.58,2019600.0,11.0424,11.0615,11.0043,11.0424,2019600.0
2015-03-19 09:40:00,11.58,11.58,11.51,11.52,926400.0,11.0424,11.0424,10.9756,10.9852,926400.0
2015-03-19 09:50:00,11.52,11.59,11.52,11.59,860400.0,10.9852,11.0519,10.9852,11.0519,860400.0
2015-03-19 10:00:00,11.59,11.6,11.57,11.58,550800.0,11.0519,11.0615,11.0329,11.0424,550800.0
2015-03-19 10:10:00,11.57,11.64,11.56,11.62,872400.0,11.0329,11.0996,11.0233,11.0805,872400.0
2015-03-19 10:20:00,11.62,11.64,11.59,11.6,259200.0,11.0805,11.0996,11.0519,11.0615,259200.0
2015-03-19 10:30:00,11.59,11.59,11.56,11.57,283200.0,11.0519,11.0519,11.0233,11.0329,283200.0
2015-03-19 10:40:00,11.56,11.58,11.52,11.52,668400.0,11.0233,11.0424,10.9852,10.9852,668400.0
2015-03-19 10:50:00,11.52,11.54,11.5,11.54,742800.0,10.9852,11.0043,10.9661,11.0043,742800.0
2015-03-19 11:00:00,11.54,11.55,11.52,11.52,236400.0,11.0043,11.0138,10.9852,10.9852,236400.0
2015-03-19 11:10:00,11.53,11.56,11.51,11.55,424800.0,10.9947,11.0233,10.9756,11.0138,424800.0
2015-03-19 11:20:00,11.56,11.57,11.53,11.53,579600.0,11.0233,11.0329,10.9947,10.9947,579600.0
2015-03-19 11:30:00,11.54,11.54,11.47,11.48,855600.0,11.0043,11.0043,10.9375,10.947,855600.0
2015-03-19 11:40:00,11.49,11.49,11.45,11.46,386400.0,10.9566,10.9566,10.9184,10.928,386400.0
2015-03-19 11:50:00,11.46,11.49,11.43,11.48,582000.0,10.928,10.9566,10.8994,10.947,582000.0
2015-03-19 12:00:00,11.48,11.5,11.47,11.5,175200.0,10.947,10.9661,10.9375,10.9661,175200.0
2015-03-19 12:10:00,11.49,11.49,11.46,11.48,230400.0,10.9566,10.9566,10.928,10.947,230400.0
2015-03-19 12:20:00,11.48,11.5,11.46,11.5,171600.0,10.947,10.9661,10.928,10.9661,171600.0
2015-03-19 12:30:00,11.5,11.5,11.44,11.45,309600.0,10.9661,10.9661,10.9089,10.9184,309600.0
2015-03-19 12:40:00,11.45,11.48,11.45,11.47,254400.0,10.9184,10.947,10.9184,10.9375,254400.0
2015-03-19 12:50:00,11.46,11.46,11.44,11.45,196800.0,10.928,10.928,10.9089,10.9184,196800.0
2015-03-19 13:00:00,11.44,11.47,11.44,11.47,102000.0,10.9089,10.9375,10.9089,10.9375,102000.0
2015-03-19 13:10:00,11.48,11.52,11.47,11.52,420000.0,10.947,10.9852,10.9375,10.9852,420000.0
2015-03-19 13:20:00,11.52,11.55,11.52,11.54,296400.0,10.9852,11.0138,10.9852,11.0043,296400.0
2015-03-19 13:30:00,11.54,11.55,11.52,11.52,205200.0,11.0043,11.0138,10.9852,10.9852,205200.0
2015-03-19 13:40:00,11.51,11.52,11.5,11.51,183600.0,10.9756,10.9852,10.9661,10.9756,183600.0
2015-03-19 13:50:00,11.51,11.51,11.48,11.48,109200.0,10.9756,10.9756,10.947,10.947,109200.0
2015-03-19 14:00:00,11.49,11.53,11.48,11.53,178800.0,10.9566,10.9947,10.947,10.9947,178800.0
2015-03-19 14:10:00,11.54,11.56,11.5,11.51,345600.0,11.0043,11.0233,10.9661,10.9756,345600.0
2015-03-19 14:20:00,11.5,11.51,11.48,11.51,57600.0,10.9661,10.9756,10.947,10.9756,57600.0
2015-03-19 14:30:00,11.51,11.52,11.49,11.52,93600.0,10.9756,10.9852,10.9566,10.9852,93600.0
2015-03-19 14:40:00,11.52,11.54,11.52,11.53,244800.0,10.9852,11.0043,10.9852,10.9947,244800.0
2015-03-19 14:50:00,11.53,11.55,11.5,11.54,195600.0,10.9947,11.0138,10.9661,11.0043,195600.0
2015-03-19 15:00:00,11.54,11.57,11.53,11.53,637200.0,11.0043,11.0329,10.9947,10.9947,637200.0
2015-03-19 15:10:00,11.53,11.54,11.52,11.52,104400.0,10.9947,11.0043,10.9852,10.9852,104400.0
2015-03-19 15:20:00,11.52,11.52,11.48,11.52,411600.0,10.9852,10.9852,10.947,10.9852,411600.0
2015-03-19 15:30:00,11.51,11.56,11.51,11.55,464400.0,10.9756,11.0233,10.9756,11.0138,464400.0
2015-03-19 15:40:00,11.54,11.54,11.5,11.52,328800.0,11.0043,11.0043,10.9661,10.9852,328800.0
2015-03-19 15:50:00,11.52,11.53,11.5,11.51,933600.0,10.9852,10.9947,10.9661,10.9756,933600.0
2015-03-20 09:30:00,11.7,11.74,11.68,11.72,1449600.0,11.1568,11.195,11.1378,11.1759,1449600.0
2015-03-20 09:40:00,11.72,11.73,11.69,11.71,583200.0,11.1759,11.1854,11.1473,11.1664,583200.0
2015-03-20 09:50:00,11.71,11.75,11.7,11.71,396000.0,11.1664,11.2045,11.1568,11.1664,396000.0
2015-03-20 10:00:00,11.71,11.75,11.71,11.73,320400.0,11.1664,11.2045,11.1664,11.1854,320400.0
2015-03-20 10:10:00,11.72,11.72,11.7,11.72,241200.0,11.1759,11.1759,11.1568,11.1759,241200.0
2015-03-20 10:20:00,11.73,11.73,11.72,11.72,246000.0,11.1854,11.1854,11.1759,11.1759,246000.0
2015-03-20 10:30:00,11.72,11.8,11.72,11.78,1070400.0,11.1759,11.2522,11.1759,11.2331,1070400.0
2015-03-20 10:40:00,11.78,11.79,11.75,11.75,915600.0,11.2331,11.2426,11.2045,11.2045,915600.0
2015-03-20 10:50:00,11.75,11.79,11.75,11.78,380400.0,11.2045,11.2426,11.2045,11.2331,380400.0
2015-03-20 11:00:00,11.79,11.82,11.79,11.79,644400.0,11.2426,11.2713,11.2426,11.2426,644400.0
2015-03-20 11:10:00,11.79,11.82,11.79,11.81,345600.0,11.2426,11.2713,11.2426,11.2617,345600.0
2015-03-20 11:20:00,11.81,11.84,11.81,11.83,464400.0,11.2617,11.2903,11.2617,11.2808,464400.0
2015-03-20 11:30:00,11.83,11.84,11.83,11.83,274800.0,11.2808,11.2903,11.2808,11.2808,274800.0
2015-03-20 11:40:00,11.83,11.83,11.81,11.82,355200.0,11.2808,11.2808,11.2617,11.2713,355200.0
2015-03-20 11:50:00,11.82,11.83,11.81,11.82,549600.0,11.2713,11.2808,11.2617,11.2713,549600.0
2015-03-20 12:00:00,11.82,11.84,11.82,11.83,436800.0,11.2713,11.2903,11.2713,11.2808,436800.0
2015-03-20 12:10:00,11.84,11.84,11.83,11.84,159600.0,11.2903,11.2903,11.2808,11.2903,159600.0
2015-03-20 12:20:00,11.83,11.83,11.81,11.82,124800.0,11.2808,11.2808,11.2617,11.2713,124800.0
2015-03-20 12:30:00,11.83,11.84,11.82,11.82,237600.0,11.2808,11.2903,11.2713,11.2713,237600.0
2015-03-20 12:40:00,11.82,11.84,11.82,11.84,279600.0,11.2713,11.2903,11.2713,11.2903,279600.0
2015-03-20 12:50:00,11.84,11.88,11.84,11.87,1068000.0,11.2903,11.3285,11.2903,11.3189,1068000.0
2015-03-20 13:00:00,11.87,11.89,11.87,11.87,373200.0,11.3189,11.338,11.3189,11.3189,373200.0
2015-03-20 13:10:00,11.87,11.91,11.86,11.9,420000.0,11.3189,11.3571,11.3094,11.3475,420000.0
2015-03-20 13:20:00,11.91,11.91,11.89,11.9,110400.0,11.3571,11.3571,11.338,11.3475,110400.0
2015-03-20 13:30:00,11.9,11.91,11.89,11.9,182400.0,11.3475,11.3571,11.338,11.3475,182400.0
2015-03-20 13:40:00,11.89,11.9,11.88,11.89,156000.0,11.338,11.3475,11.3285,11.338,156000.0
2015-03-20 13:50:00,11.89,11.89,11.88,11.89,110400.0,11.338,11.338,11.3285,11.338,110400.0
2015-03-20 14:00:00,11.89,11.9,11.88,11.89,192000.0,11.338,11.3475,11.3285,11.338,192000.0
2015-03-20 14:10:00,11.89,11.89,11.88,11.88,130800.0,11.338,11.338,11.3285,11.3285,130800.0
2015-03-20 14:20:00,11.88,11.88,11.85,11.87,388800.0,11.3285,11.3285,11.2999,11.3189,388800.0
2015-03-20 14:30:00,11.87,11.88,11.86,11.88,124800.0,11.3189,11.3285,11.3094,11.3285,124800.0
2015-03-20 14:40:00,11.87,11.88,11.86,11.87,109200.0,11.3189,11.3285,11.3094,11.3189,109200.0
2015-03-20 14:50:00,11.87,11.9,11.87,11.9,202800.0,11.3189,11.3475,11.3189,11.3475,202800.0
2015-03-20 15:00:00,11.9,11.91,11.89,11.89,201600.0,11.3475,11.3571,11.338,11.338,201600.0
2015-03-20 15:10:00,11.89,11.89,11.83,11.83,462000.0,11.338,11.338,11.2808,11.2808,462000.0
2015-03-20 15:20:00,11.83,11.84,11.8,11.82,462000.0,11.2808,11.2903,11.2522,11.2713,462000.0
2015-03-20 15:30:00,11.82,11.86,11.81,11.86,396000.0,11.2713,11.3094,11.2617,11.3094,396000.0
2015-03-20 15:40:00,11.86,11.88,11.85,11.86,558000.0,11.3094,11.3285,11.2999,11.3094,558000.0
2015-03-20 15:50:00,11.86,11.87,11.81,11.81,912000.0,11.3094,11.3189,11.2617,11.2617,912000.0
2015-03-23 09:30:00,11.81,11.86,11.8,11.86,601200.0,11.2617,11.3094,11.2522,11.3094,601200.0
2015-03-23 09:40:00,11.87,11.91,11.87,11.87,622800.0,11.3189,11.3571,11.3189,11.3189,622800.0
2015-03-23 09:50:00,11.87,11.87,11.85,11.87,561600.0,11.3189,11.3189,11.2999,11.3189,561600.0
2015-03-23 10:00:00,11.87,11.9,11.85,11.9,321600.0,11.3189,11.3475,11.2999,11.3475,321600.0
2015-03-23 10:10:00,11.9,11.93,11.89,11.91,507600.0,11.3475,11.3761,11.338,11.3571,507600.0
2015-03-23 10:20:00,11.91,11.92,11.89,11.89,160800.0,11.3571,11.3666,11.338,11.338,160800.0
2015-03-23 10:30:00,11.89,11.89,11.86,11.87,340800.0,11.338,11.338,11.3094,11.3189,340800.0
2015-03-23 10:40:00,11.88,11.9,11.87,11.88,96000.0,11.3285,11.3475,11.3189,11.3285,96000.0
2015-03-23 10:50:00,11.9,11.9,11.88,11.88,96000.0,11.3475,11.3475,11.3285,11.3285,96000.0
2015-03-23 11:00:00,11.88,11.88,11.85,11.88,105600.0,11.3285,11.3285,11.2999,11.3285,105600.0
2015-03-23 11:10:00,11.88,11.9,11.87,11.88,96000.0,11.3285,11.3475,11.3189,11.3285,96000.0
2015-03-23 11:20:00,11.89,11.89,11.86,11.86,46800.0,11.338,11.338,11.3094,11.3094,46800.0
2015-03-23 11:30:00,11.87,11.87,11.85,11.86,63600.0,11.3189,11.3189,11.2999,11.3094,63600.0
2015-03-23 11:40:00,11.88,11.88,11.84,11.85,302400.0,11.3285,11.3285,11.2903,11.2999,302400.0
2015-03-23 11:50:00,11.85,11.87,11.84,11.86,85200.0,11.2999,11.3189,11.2903,11.3094,85200.0
2015-03-23 12:00:00,11.86,11.86,11.85,11.86,85200.0,11.3094,11.3094,11.2999,11.3094,85200.0
2015-03-23 12:10:00,11.85,11.85,11.83,11.83,340800.0,11.2999,11.2999,11.2808,11.2808,340800.0
2015-03-23 12:20:00,11.84,11.85,11.83,11.85,52800.0,11.2903,11.2999,11.2808,11.2999,52800.0
2015-03-23 12:30:00,11.85,11.89,11.85,11.87,351600.0,11.2999,11.338,11.2999,11.3189,351600.0
2015-03-23 12:40:00,11.88,11.89,11.88,11.88,54000.0,11.3285,11.338,11.3285,11.3285,54000.0
2015-03-23 12:50:00,11.88,11.88,11.85,11.86,72000.0,11.3285,11.3285,11.2999,11.3094,72000.0
2015-03-23 13:00:00,11.86,11.86,11.85,11.85,68400.0,11.3094,11.3094,11.2999,11.2999,68400.0
2015-03-23 13:10:00,11.85,11.86,11.85,11.86,46800.0,11.2999,11.3094,11.2999,11.3094,46800.0
2015-03-23 13:20:00,11.85,11.86,11.84,11.84,26400.0,11.2999,11.3094,11.2903,11.2903,26400.0
2015-03-23 13:30:00,11.84,11.86,11.84,11.86,92400.0,11.2903,11.3094,11.2903,11.3094,92400.0
2015-03-23 13:40:00,11.86,11.87,11.86,11.86,48000.0,11.3094,11.3189,11.3094,11.3094,48000.0
2015-03-23 13:50:00,11.85,11.86,11.85,11.85,146400.0,11.2999,11.3094,11.2999,11.2999,146400.0
2015-03-23 14:00:00,11.85,11.89,11.85,11.89,154800.0,11.2999,11.338,11.2999,11.338,154800.0
2015-03-23 14:10:00,11.89,11.9,11.89,11.89,112800.0,11.338,11.3475,11.338,11.338,112800.0
2015-03-23 14:20:00,11.89,11.9,11.89,11.9,19200.0,11.338,11.3475,11.338,11.3475,19200.0
2015-03-23 14:30:00,11.9,11.9,11.88,11.88,67200.0,11.3475,11.3475,11.3285,11.3285,67200.0
2015-03-23 14:40:00,11.89,11.89,11.86,11.86,39600.0,11.338,11.338,11.3094,11.3094,39600.0
2015-03-23 14:50:00,11.86,11.87,11.85,11.87,217200.0,11.3094,11.3189,11.2999,11.3189,217200.0
2015-03-23 15:00:00,11.86,11.87,11.86,11.87,114000.0,11.3094,11.3189,11.3094,11.3189,114000.0
2015-03-23 15:10:00,11.87,11.87,11.83,11.84,247200.0,11.3189,11.3189,11.2808,11.2903,247200.0
2015-03-23 15:20:00,11.85,11.85,11.84,11.85,84000.0,11.2999,11.2999,11.2903,11.2999,84000.0
2015-03-23 15:30:00,11.84,11.85,11.83,11.85,129600.0,11.2903,11.2999,11.2808,11.2999,129600.0
2015-03-23 15:40:00,11.84,11.85,11.82,11.83,249600.0,11.2903,11.2999,11.2713,11.2808,249600.0
2015-03-23 15:50:00,11.83,11.83,11.75,11.75,1408800.0,11.2808,11.2808,11.2045,11.2045,1408800.0
2015-03-24 09:30:00,11.71,11.74,11.7,11.7,466800.0,11.1664,11.195,11.1568,11.1568,466800.0
2015-03-24 09:40:00,11.7,11.71,11.65,11.7,681600.0,11.1568,11.1664,11.1091,11.1568,681600.0
2015-03-24 09:50:00,11.71,11.73,11.71,11.73,345600.0,11.1664,11.1854,11.1664,11.1854,345600.0
2015-03-24 10:00:00,11.74,11.78,11.74,11.77,548400.0,11.195,11.2331,11.195,11.2236,548400.0
2015-03-24 10:10:00,11.76,11.78,11.75,11.77,127200.0,11.214,11.2331,11.2045,11.2236,127200.0
2015-03-24 10:20:00,11.77,11.77,11.72,11.74,224400.0,11.2236,11.2236,11.1759,11.195,224400.0
2015-03-24 10:30:00,11.75,11.76,11.73,11.73,148800.0,11.2045,11.214,11.1854,11.1854,148800.0
2015-03-24 10:40:00,11.74,11.76,11.72,11.72,164400.0,11.195,11.214,11.1759,11.1759,164400.0
2015-03-24 10:50:00,11.73,11.76,11.73,11.74,163200.0,11.1854,11.214,11.1854,11.195,163200.0
2015-03-24 11:00:00,11.72,11.78,11.72,11.78,381600.0,11.1759,11.2331,11.1759,11.2331,381600.0
2015-03-24 11:10:00,11.78,11.8,11.77,11.8,133200.0,11.2331,11.2522,11.2236,11.2522,133200.0
2015-03-24 11:20:00,11.8,11.81,11.78,11.79,74400.0,11.2522,11.2617,11.2331,11.2426,74400.0
2015-03-24 11:30:00,11.8,11.8,11.78,11.78,48000.0,11.2522,11.2522,11.2331,11.2331,48000.0
2015-03-24 11:40:00,11.78,11.78,11.76,11.77,51600.0,11.2331,11.2331,11.214,11.2236,51600.0
2015-03-24 11:50:00,11.77,11.79,11.77,11.77,104400.0,11.2236,11.2426,11.2236,11.2236,104400.0
2015-03-24 12:00:00,11.76,11.77,11.76,11.77,26400.0,11.214,11.2236,11.214,11.2236,26400.0
2015-03-24 12:10:00,11.77,11.79,11.76,11.77,51600.0,11.2236,11.2426,11.214,11.2236,51600.0
2015-03-24 12:20:00,11.77,11.77,11.73,11.73,98400.0,11.2236,11.2236,11.1854,11.1854,98400.0
2015-03-24 12:30:00,11.73,11.73,11.68,11.69,370800.0,11.1854,11.1854,11.1378,11.1473,370800.0
2015-03-24 12:40:00,11.69,11.71,11.68,11.68,223200.0,11.1473,11.1664,11.1378,11.1378,223200.0
2015-03-24 12:50:00,11.67,11.69,11.67,11.67,170400.0,11.1282,11.1473,11.1282,11.1282,170400.0
2015-03-24 13:00:00,11.66,11.69,11.66,11.69,208800.0,11.1187,11.1473,11.1187,11.1473,208800.0
2015-03-24 13:10:00,11.67,11.69,11.66,11.69,70800.0,11.1282,11.1473,11.1187,11.1473,70800.0
2015-03-24 13:20:00,11.68,11.68,11.61,11.62,1552800.0,11.1378,11.1378,11.071,11.0805,1552800.0
2015-03-24 13:30:00,11.62,11.63,11.61,11.63,154800.0,11.0805,11.0901,11.071,11.0901,154800.0
2015-03-24 13:40:00,11.63,11.65,11.63,11.64,86400.0,11.0901,11.1091,11.0901,11.0996,86400.0
2015-03-24 13:50:00,11.64,11.67,11.63,11.66,163200.0,11.0996,11.1282,11.0901,11.1187,163200.0
2015-03-24 14:00:00,11.65,11.65,11.62,11.63,158400.0,11.1091,11.1091,11.0805,11.0901,158400.0
2015-03-24 14:10:00,11.65,11.65,11.59,11.59,404400.0,11.1091,11.1091,11.0519,11.0519,404400.0
2015-03-24 14:20:00,11.58,11.61,11.58,11.6,337200.0,11.0424,11.071,11.0424,11.0615,337200.0
2015-03-24 14:30:00,11.59,11.6,11.57,11.59,219600.0,11.0519,11.0615,11.0329,11.0519,219600.0
2015-03-24 14:40:00,11.6,11.63,11.58,11.62,270000.0,11.0615,11.0901,11.0424,11.0805,270000.0
2015-03-24 14:50:00,11.61,11.61,11.6,11.61,356400.0,11.071,11.071,11.0615,11.071,356400.0
2015-03-24 15:00:00,11.61,11.65,11.61,11.65,295200.0,11.071,11.1091,11.071,11.1091,295200.0
2015-03-24 15:10:00,11.64,11.64,11.62,11.63,93600.0,11.0996,11.0996,11.0805,11.0901,93600.0
2015-03-24 15:20:00,11.63,11.63,11.56,11.56,320400.0,11.0901,11.0901,11.0233,11.0233,320400.0
2015-03-24 15:30:00,11.56,11.61,11.56,11.59,375600.0,11.0233,11.071,11.0233,11.0519,375600.0
2015-03-24 15:40:00,11.6,11.6,11.55,11.56,393600.0,11.0615,11.0615,11.0138,11.0233,393600.0
2015-03-24 15:50:00,11.55,11.57,11.53,11.54,975600.0,11.0138,11.0329,10.9947,11.0043,975600.0
2015-03-25 09:30:00,11.57,11.62,11.53,11.53,1080000.0,11.0439,11.0916,11.0057,11.0057,1080000.0
2015-03-25 09:40:00,11.53,11.53,11.44,11.45,1114800.0,11.0057,11.0057,10.9198,10.9293,1114800.0
2015-03-25 09:50:00,11.45,11.49,11.45,11.49,261600.0,10.9293,10.9675,10.9293,10.9675,261600.0
2015-03-25 10:00:00,11.47,11.52,11.47,11.52,342000.0,10.9484,10.9962,10.9484,10.9962,342000.0
2015-03-25 10:10:00,11.51,11.53,11.51,11.52,97200.0,10.9866,11.0057,10.9866,10.9962,97200.0
2015-03-25 10:20:00,11.53,11.55,11.53,11.54,140400.0,11.0057,11.0248,11.0057,11.0153,140400.0
2015-03-25 10:30:00,11.52,11.52,11.49,11.5,96000.0,10.9962,10.9962,10.9675,10.9771,96000.0
2015-03-25 10:40:00,11.49,11.49,11.45,11.46,547200.0,10.9675,10.9675,10.9293,10.9389,547200.0
2015-03-25 10:50:00,11.47,11.52,11.46,11.52,207600.0,10.9484,10.9962,10.9389,10.9962,207600.0
2015-03-25 11:00:00,11.52,11.54,11.49,11.49,217200.0,10.9962,11.0153,10.9675,10.9675,217200.0
2015-03-25 11:10:00,11.5,11.5,11.43,11.44,390000.0,10.9771,10.9771,10.9103,10.9198,390000.0
2015-03-25 11:20:00,11.46,11.47,11.42,11.45,510000.0,10.9389,10.9484,10.9007,10.9293,510000.0
2015-03-25 11:30:00,11.45,11.45,11.3,11.3,2302800.0,10.9293,10.9293,10.7862,10.7862,2302800.0
2015-03-25 11:40:00,11.3,11.3,11.25,11.29,997200.0,10.7862,10.7862,10.7384,10.7766,997200.0
2015-03-25 11:50:00,11.29,11.3,11.24,11.29,568800.0,10.7766,10.7862,10.7289,10.7766,568800.0
2015-03-25 12:00:00,11.28,11.29,11.25,11.27,351600.0,10.7671,10.7766,10.7384,10.7575,351600.0
2015-03-25 12:10:00,11.27,11.3,11.26,11.27,144000.0,10.7575,10.7862,10.748,10.7575,144000.0
2015-03-25 12:20:00,11.26,11.26,11.2,11.24,818400.0,10.748,10.748,10.6907,10.7289,818400.0
2015-03-25 12:30:00,11.23,11.23,11.19,11.22,1640400.0,10.7193,10.7193,10.6812,10.7098,1640400.0
2015-03-25 12:40:00,11.22,11.22,11.17,11.19,267600.0,10.7098,10.7098,10.6621,10.6812,267600.0
2015-03-25 12:50:00,11.19,11.24,11.19,11.23,164400.0,10.6812,10.7289,10.6812,10.7193,164400.0
2015-03-25 13:00:00,11.23,11.24,11.22,11.22,170400.0,10.7193,10.7289,10.7098,10.7098,170400.0
2015-03-25 13:10:00,11.22,11.22,11.15,11.17,784800.0,10.7098,10.7098,10.643,10.6621,784800.0
2015-03-25 13:20:00,11.17,11.21,11.15,11.21,322800.0,10.6621,10.7003,10.643,10.7003,322800.0
2015-03-25 13:30:00,11.2,11.2,11.17,11.2,192000.0,10.6907,10.6907,10.6621,10.6907,192000.0
2015-03-25 13:40:00,11.21,11.24,11.21,11.24,195600.0,10.7003,10.7289,10.7003,10.7289,195600.0
2015-03-25 13:50:00,11.24,11.25,11.21,11.21,163200.0,10.7289,10.7384,10.7003,10.7003,163200.0
2015-03-25 14:00:00,11.21,11.23,11.19,11.19,118800.0,10.7003,10.7193,10.6812,10.6812,118800.0
2015-03-25 14:10:00,11.19,11.23,11.18,11.22,195600.0,10.6812,10.7193,10.6716,10.7098,195600.0
2015-03-25 14:20:00,11.22,11.25,11.22,11.25,60000.0,10.7098,10.7384,10.7098,10.7384,60000.0
2015-03-25 14:30:00,11.25,11.25,11.2,11.2,271200.0,10.7384,10.7384,10.6907,10.6907,271200.0
2015-03-25 14:40:00,11.2,11.2,11.17,11.19,115200.0,10.6907,10.6907,10.6621,10.6812,115200.0
2015-03-25 14:50:00,11.2,11.23,11.19,11.21,106800.0,10.6907,10.7193,10.6812,10.7003,106800.0
2015-03-25 15:00:00,11.19,11.19,11.13,11.13,314400.0,10.6812,10.6812,10.6239,10.6239,314400.0
2015-03-25 15:10:00,11.13,11.17,11.13,11.14,156000.0,10.6239,10.6621,10.6239,10.6334,156000.0
2015-03-25 15:20:00,11.14,11.14,11.09,11.1,298800.0,10.6334,10.6334,10.5857,10.5953,298800.0
2015-03-25 15:30:00,11.1,11.11,11.07,11.1,524400.0,10.5953,10.6048,10.5666,10.5953,524400.0
2015-03-25 15:40:00,11.1,11.1,11.03,11.05,486000.0,10.5953,10.5953,10.5284,10.5475,486000.0
2015-03-25 15:50:00,11.05,11.06,11.02,11.02,991200.0,10.5475,10.5571,10.5189,10.5189,991200.0
2015-03-26 09:30:00,10.89,10.91,10.82,10.91,1803600.0,10.3948,10.4139,10.328,10.4139,1803600.0
2015-03-26 09:40:00,10.9,10.97,10.88,10.97,735600.0,10.4044,10.4712,10.3853,10.4712,735600.0
2015-03-26 09:50:00,10.97,10.98,10.85,10.87,1885200.0,10.4712,10.4807,10.3566,10.3757,1885200.0
2015-03-26 10:00:00,10.87,10.89,10.81,10.81,1948800.0,10.3757,10.3948,10.3184,10.3184,1948800.0
2015-03-26 10:10:00,10.81,10.84,10.76,10.8,1381200.0,10.3184,10.3471,10.2707,10.3089,1381200.0
2015-03-26 10:20:00,10.8,10.88,10.8,10.87,2444400.0,10.3089,10.3853,10.3089,10.3757,2444400.0
2015-03-26 10:30:00,10.87,10.93,10.84,10.91,988800.0,10.3757,10.433,10.3471,10.4139,988800.0
2015-03-26 10:40:00,10.9,10.95,10.89,10.91,208800.0,10.4044,10.4521,10.3948,10.4139,208800.0
2015-03-26 10:50:00,10.92,10.94,10.89,10.94,670800.0,10.4234,10.4425,10.3948,10.4425,670800.0
2015-03-26 11:00:00,10.94,10.94,10.88,10.92,226800.0,10.4425,10.4425,10.3853,10.4234,226800.0
2015-03-26 11:10:00,10.91,10.91,10.86,10.87,286800.0,10.4139,10.4139,10.3662,10.3757,286800.0
2015-03-26 11:20:00,10.86,10.92,10.86,10.92,188400.0,10.3662,10.4234,10.3662,10.4234,188400.0
2015-03-26 11:30:00,10.91,10.97,10.9,10.97,459600.0,10.4139,10.4712,10.4044,10.4712,459600.0
2015-03-26 11:40:00,10.97,11.0,10.96,10.99,579600.0,10.4712,10.4998,10.4616,10.4903,579600.0
2015-03-26 11:50:00,10.98,11.03,10.96,11.03,456000.0,10.4807,10.5284,10.4616,10.5284,456000.0
2015-03-26 12:00:00,11.03,11.04,10.99,11.0,835200.0,10.5284,10.538,10.4903,10.4998,835200.0
2015-03-26 12:10:00,11.0,11.03,11.0,11.02,164400.0,10.4998,10.5284,10.4998,10.5189,164400.0
2015-03-26 12:20:00,11.02,11.02,10.96,10.97,408000.0,10.5189,10.5189,10.4616,10.4712,408000.0
2015-03-26 12:30:00,10.97,10.98,10.95,10.98,427200.0,10.4712,10.4807,10.4521,10.4807,427200.0
2015-03-26 12:40:00,10.98,10.98,10.94,10.98,375600.0,10.4807,10.4807,10.4425,10.4807,375600.0
2015-03-26 12:50:00,10.98,11.04,10.98,11.03,232800.0,10.4807,10.538,10.4807,10.5284,232800.0
2015-03-26 13:00:00,11.03,11.03,10.98,11.01,106800.0,10.5284,10.5284,10.4807,10.5094,106800.0
2015-03-26 13:10:00,11.01,11.01,10.93,10.96,192000.0,10.5094,10.5094,10.433,10.4616,192000.0
2015-03-26 13:20:00,10.96,11.0,10.94,11.0,75600.0,10.4616,10.4998,10.4425,10.4998,75600.0
2015-03-26 13:30:00,11.0,11.03,10.99,11.01,230400.0,10.4998,10.5284,10.4903,10.5094,230400.0
2015-03-26 13:40:00,11.02,11.09,11.02,11.08,619200.0,10.5189,10.5857,10.5189,10.5762,619200.0
2015-03-26 13:50:00,11.08,11.12,11.08,11.09,274800.0,10.5762,10.6143,10.5762,10.5857,274800.0
2015-03-26 14:00:00,11.1,11.1,11.05,11.05,486000.0,10.5953,10.5953,10.5475,10.5475,486000.0
2015-03-26 14:10:00,11.05,11.06,11.0,11.05,813600.0,10.5475,10.5571,10.4998,10.5475,813600.0
2015-03-26 14:20:00,11.05,11.06,11.0,11.0,264000.0,10.5475,10.5571,10.4998,10.4998,264000.0
2015-03-26 14:30:00,11.0,11.04,11.0,11.02,184800.0,10.4998,10.538,10.4998,10.5189,184800.0
2015-03-26 14:40:00,11.03,11.06,11.0,11.0,111600.0,10.5284,10.5571,10.4998,10.4998,111600.0
2015-03-26 14:50:00,11.0,11.01,10.96,10.97,703200.0,10.4998,10.5094,10.4616,10.4712,703200.0
2015-03-26 15:00:00,10.96,10.99,10.94,10.98,698400.0,10.4616,10.4903,10.4425,10.4807,698400.0
2015-03-26 15:10:00,10.98,10.99,10.94,10.95,460800.0,10.4807,10.4903,10.4425,10.4521,460800.0
2015-03-26 15:20:00,10.95,10.99,10.94,10.97,244800.0,10.4521,10.4903,10.4425,10.4712,244800.0
2015-03-26 15:30:00,10.96,11.05,10.95,10.98,962400.0,10.4616,10.5475,10.4521,10.4807,962400.0
2015-03-26 15:40:00,10.99,10.99,10.94,10.99,304800.0,10.4903,10.4903,10.4425,10.4903,304800.0
2015-03-26 15:50:00,10.97,10.99,10.93,10.95,796800.0,10.4712,10.4903,10.433,10.4521,796800.0
2015-03-27 09:30:00,10.92,11.01,10.92,10.97,1300800.0,10.4234,10.5094,10.4234,10.4712,1300800.0
2015-03-27 09:40:00,10.97,10.99,10.93,10.99,268800.0,10.4712,10.4903,10.433,10.4903,268800.0
2015-03-27 09:50:00,10.99,11.01,10.97,10.99,913200.0,10.4903,10.5094,10.4712,10.4903,913200.0
2015-03-27 10:00:00,10.99,11.04,10.96,11.0,738000.0,10.4903,10.538,10.4616,10.4998,738000.0
2015-03-27 10:10:00,10.99,11.0,10.88,10.91,820800.0,10.4903,10.4998,10.3853,10.4139,820800.0
2015-03-27 10:20:00,10.94,10.97,10.93,10.97,298800.0,10.4425,10.4712,10.433,10.4712,298800.0
2015-03-27 10:30:00,10.97,10.99,10.91,10.99,313200.0,10.4712,10.4903,10.4139,10.4903,313200.0
2015-03-27 10:40:00,10.99,11.01,10.99,11.01,210000.0,10.4903,10.5094,10.4903,10.5094,210000.0
2015-03-27 10:50:00,11.01,11.05,11.0,11.04,674400.0,10.5094,10.5475,10.4998,10.538,674400.0
2015-03-27 11:00:00,11.03,11.04,11.02,11.03,82800.0,10.5284,10.538,10.5189,10.5284,82800.0
2015-03-27 11:10:00,11.02,11.06,11.01,11.03,135600.0,10.5189,10.5571,10.5094,10.5284,135600.0
2015-03-27 11:20:00,11.02,11.04,11.0,11.0,97200.0,10.5189,10.538,10.4998,10.4998,97200.0
2015-03-27 11:30:00,11.0,11.02,10.99,11.01,132000.0,10.4998,10.5189,10.4903,10.5094,132000.0
2015-03-27 11:40:00,11.01,11.02,10.99,11.02,82800.0,10.5094,10.5189,10.4903,10.5189,82800.0
2015-03-27 11:50:00,11.01,11.02,10.96,10.99,243600.0,10.5094,10.5189,10.4616,10.4903,243600.0
2015-03-27 12:00:00,10.99,10.99,10.97,10.99,68400.0,10.4903,10.4903,10.4712,10.4903,68400.0
2015-03-27 12:10:00,10.99,10.99,10.96,10.96,44400.0,10.4903,10.4903,10.4616,10.4616,44400.0
2015-03-27 12:20:00,10.97,10.99,10.94,10.96,228000.0,10.4712,10.4903,10.4425,10.4616,228000.0
2015-03-27 12:30:00,10.96,10.99,10.95,10.97,192000.0,10.4616,10.4903,10.4521,10.4712,192000.0
2015-03-27 12:40:00,11.0,11.0,10.95,10.97,39600.0,10.4998,10.4998,10.4521,10.4712,39600.0
2015-03-27 12:50:00,10.97,11.0,10.97,11.0,237600.0,10.4712,10.4998,10.4712,10.4998,237600.0
2015-03-27 13:00:00,11.0,11.0,10.98,10.98,19200.0,10.4998,10.4998,10.4807,10.4807,19200.0
2015-03-27 13:10:00,10.98,10.98,10.95,10.97,81600.0,10.4807,10.4807,10.4521,10.4712,81600.0
2015-03-27 13:20:00,10.97,10.99,10.97,10.97,112800.0,10.4712,10.4903,10.4712,10.4712,112800.0
2015-03-27 13:30:00,10.97,10.99,10.97,10.98,37200.0,10.4712,10.4903,10.4712,10.4807,37200.0
2015-03-27 13:40:00,10.98,11.0,10.96,10.97,114000.0,10.4807,10.4998,10.4616,10.4712,114000.0
2015-03-27 13:50:00,10.97,11.01,10.97,10.99,337200.0,10.4712,10.5094,10.4712,10.4903,337200.0
2015-03-27 14:00:00,11.01,11.01,10.97,10.98,73200.0,10.5094,10.5094,10.4712,10.4807,73200.0
2015-03-27 14:10:00,10.99,10.99,10.96,10.98,30000.0,10.4903,10.4903,10.4616,10.4807,30000.0
2015-03-27 14:20:00,10.97,11.0,10.97,10.99,45600.0,10.4712,10.4998,10.4712,10.4903,45600.0
2015-03-27 14:30:00,10.99,10.99,10.96,10.97,84000.0,10.4903,10.4903,10.4616,10.4712,84000.0
2015-03-27 14:40:00,10.97,10.98,10.97,10.98,51600.0,10.4712,10.4807,10.4712,10.4807,51600.0
2015-03-27 14:50:00,10.98,10.98,10.97,10.97,57600.0,10.4807,10.4807,10.4712,10.4712,57600.0
2015-03-27 15:00:00,10.99,11.02,10.99,10.99,158400.0,10.4903,10.5189,10.4903,10.4903,158400.0
2015-03-27 15:10:00,10.99,10.99,10.96,10.97,160800.0,10.4903,10.4903,10.4616,10.4712,160800.0
2015-03-27 15:20:00,10.97,10.99,10.97,10.97,146400.0,10.4712,10.4903,10.4712,10.4712,146400.0
2015-03-27 15:30:00,10.98,11.05,10.97,11.04,368400.0,10.4807,10.5475,10.4712,10.538,368400.0
2015-03-27 15:40:00,11.04,11.05,11.0,11.01,661200.0,10.538,10.5475,10.4998,10.5094,661200.0
2015-03-27 15:50:00,11.02,11.05,11.01,11.02,980400.0,10.5189,10.5475,10.5094,10.5189,980400.0
2015-03-30 09:30:00,11.22,11.32,11.22,11.31,2484000.0,10.7098,10.8053,10.7098,10.7957,2484000.0
2015-03-30 09:40:00,11.32,11.38,11.31,11.37,4071600.0,10.8053,10.8625,10.7957,10.853,4071600.0
2015-03-30 09:50:00,11.37,11.38,11.35,11.37,1562400.0,10.853,10.8625,10.8339,10.853,1562400.0
2015-03-30 10:00:00,11.37,11.4,11.33,11.36,1340400.0,10.853,10.8816,10.8148,10.8434,1340400.0
2015-03-30 10:10:00,11.35,11.37,11.34,11.35,346800.0,10.8339,10.853,10.8243,10.8339,346800.0
2015-03-30 10:20:00,11.36,11.36,11.31,11.33,530400.0,10.8434,10.8434,10.7957,10.8148,530400.0
2015-03-30 10:30:00,11.33,11.36,11.31,11.34,350400.0,10.8148,10.8434,10.7957,10.8243,350400.0
2015-03-30 10:40:00,11.34,11.35,11.32,11.35,712800.0,10.8243,10.8339,10.8053,10.8339,712800.0
2015-03-30 10:50:00,11.35,11.37,11.35,11.36,231600.0,10.8339,10.853,10.8339,10.8434,231600.0
2015-03-30 11:00:00,11.36,11.36,11.33,11.35,255600.0,10.8434,10.8434,10.8148,10.8339,255600.0
2015-03-30 11:10:00,11.35,11.37,11.33,11.36,231600.0,10.8339,10.853,10.8148,10.8434,231600.0
2015-03-30 11:20:00,11.35,11.37,11.35,11.36,90000.0,10.8339,10.853,10.8339,10.8434,90000.0
2015-03-30 11:30:00,11.37,11.37,11.35,11.36,87600.0,10.853,10.853,10.8339,10.8434,87600.0
2015-03-30 11:40:00,11.37,11.38,11.36,11.36,128400.0,10.853,10.8625,10.8434,10.8434,128400.0
2015-03-30 11:50:00,11.36,11.37,11.34,11.37,102000.0,10.8434,10.853,10.8243,10.853,102000.0
2015-03-30 12:00:00,11.37,11.39,11.37,11.37,192000.0,10.853,10.8721,10.853,10.853,192000.0
2015-03-30 12:10:00,11.37,11.42,11.37,11.39,787200.0,10.853,10.9007,10.853,10.8721,787200.0
2015-03-30 12:20:00,11.4,11.41,11.39,11.4,168000.0,10.8816,10.8912,10.8721,10.8816,168000.0
2015-03-30 12:30:00,11.4,11.41,11.38,11.4,183600.0,10.8816,10.8912,10.8625,10.8816,183600.0
2015-03-30 12:40:00,11.4,11.42,11.4,11.42,633600.0,10.8816,10.9007,10.8816,10.9007,633600.0
2015-03-30 12:50:00,11.41,11.42,11.4,11.41,78000.0,10.8912,10.9007,10.8816,10.8912,78000.0
2015-03-30 13:00:00,11.41,11.44,11.41,11.43,207600.0,10.8912,10.9198,10.8912,10.9103,207600.0
2015-03-30 13:10:00,11.43,11.44,11.43,11.43,78000.0,10.9103,10.9198,10.9103,10.9103,78000.0
2015-03-30 13:20:00,11.44,11.45,11.44,11.44,79200.0,10.9198,10.9293,10.9198,10.9198,79200.0
2015-03-30 13:30:00,11.45,11.45,11.44,11.44,169200.0,10.9293,10.9293,10.9198,10.9198,169200.0
2015-03-30 13:40:00,11.44,11.44,11.42,11.42,93600.0,10.9198,10.9198,10.9007,10.9007,93600.0
2015-03-30 13:50:00,11.42,11.43,11.4,11.42,232800.0,10.9007,10.9103,10.8816,10.9007,232800.0
2015-03-30 14:00:00,11.43,11.46,11.43,11.44,177600.0,10.9103,10.9389,10.9103,10.9198,177600.0
2015-03-30 14:10:00,11.44,11.46,11.44,11.46,135600.0,10.9198,10.9389,10.9198,10.9389,135600.0
2015-03-30 14:20:00,11.45,11.46,11.44,11.44,46800.0,10.9293,10.9389,10.9198,10.9198,46800.0
2015-03-30 14:30:00,11.44,11.45,11.44,11.44,85200.0,10.9198,10.9293,10.9198,10.9198,85200.0
2015-03-30 14:40:00,11.44,11.45,11.43,11.45,134400.0,10.9198,10.9293,10.9103,10.9293,134400.0
2015-03-30 14:50:00,11.45,11.47,11.45,11.47,202800.0,10.9293,10.9484,10.9293,10.9484,202800.0
2015-03-30 15:00:00,11.47,11.47,11.45,11.47,69600.0,10.9484,10.9484,10.9293,10.9484,69600.0
2015-03-30 15:10:00,11.47,11.48,11.44,11.47,274800.0,10.9484,10.958,10.9198,10.9484,274800.0
2015-03-30 15:20:00,11.47,11.47,11.43,11.44,133200.0,10.9484,10.9484,10.9103,10.9198,133200.0
2015-03-30 15:30:00,11.44,11.46,11.43,11.45,212400.0,10.9198,10.9389,10.9103,10.9293,212400.0
2015-03-30 15:40:00,11.45,11.46,11.44,11.45,273600.0,10.9293,10.9389,10.9198,10.9293,273600.0
2015-03-30 15:50:00,11.45,11.45,11.42,11.42,978000.0,10.9293,10.9293,10.9007,10.9007,978000.0
2015-03-31 09:30:00,11.25,11.3,11.21,11.3,1951200.0,10.7384,10.7862,10.7003,10.7862,1951200.0
2015-03-31 09:40:00,11.3,11.31,11.22,11.26,978000.0,10.7862,10.7957,10.7098,10.748,978000.0
2015-03-31 09:50:00,11.25,11.28,11.21,11.28,2384400.0,10.7384,10.7671,10.7003,10.7671,2384400.0
2015-03-31 10:00:00,11.28,11.3,11.27,11.3,408000.0,10.7671,10.7862,10.7575,10.7862,408000.0
2015-03-31 10:10:00,11.31,11.32,11.27,11.29,681600.0,10.7957,10.8053,10.7575,10.7766,681600.0
2015-03-31 10:20:00,11.28,11.33,11.28,11.31,339600.0,10.7671,10.8148,10.7671,10.7957,339600.0
2015-03-31 10:30:00,11.31,11.34,11.31,11.32,84000.0,10.7957,10.8243,10.7957,10.8053,84000.0
2015-03-31 10:40:00,11.32,11.36,11.32,11.34,393600.0,10.8053,10.8434,10.8053,10.8243,393600.0
2015-03-31 10:50:00,11.33,11.34,11.3,11.3,334800.0,10.8148,10.8243,10.7862,10.7862,334800.0
2015-03-31 11:00:00,11.31,11.36,11.31,11.36,154800.0,10.7957,10.8434,10.7957,10.8434,154800.0
2015-03-31 11:10:00,11.36,11.39,11.36,11.38,640800.0,10.8434,10.8721,10.8434,10.8625,640800.0
2015-03-31 11:20:00,11.38,11.38,11.36,11.36,138000.0,10.8625,10.8625,10.8434,10.8434,138000.0
2015-03-31 11:30:00,11.35,11.35,11.3,11.32,415200.0,10.8339,10.8339,10.7862,10.8053,415200.0
2015-03-31 11:40:00,11.32,11.32,11.29,11.31,124800.0,10.8053,10.8053,10.7766,10.7957,124800.0
2015-03-31 11:50:00,11.31,11.31,11.28,11.28,124800.0,10.7957,10.7957,10.7671,10.7671,124800.0
2015-03-31 12:00:00,11.28,11.28,11.24,11.24,360000.0,10.7671,10.7671,10.7289,10.7289,360000.0
2015-03-31 12:10:00,11.24,11.27,11.24,11.26,554400.0,10.7289,10.7575,10.7289,10.748,554400.0
2015-03-31 12:20:00,11.27,11.29,11.27,11.27,127200.0,10.7575,10.7766,10.7575,10.7575,127200.0
2015-03-31 12:30:00,11.27,11.3,11.26,11.3,121200.0,10.7575,10.7862,10.748,10.7862,121200.0
2015-03-31 12:40:00,11.3,11.31,11.28,11.29,218400.0,10.7862,10.7957,10.7671,10.7766,218400.0
2015-03-31 12:50:00,11.3,11.3,11.28,11.29,90000.0,10.7862,10.7862,10.7671,10.7766,90000.0
2015-03-31 13:00:00,11.29,11.31,11.29,11.31,56400.0,10.7766,10.7957,10.7766,10.7957,56400.0
2015-03-31 13:10:00,11.31,11.33,11.3,11.33,178800.0,10.7957,10.8148,10.7862,10.8148,178800.0
2015-03-31 13:20:00,11.33,11.33,11.32,11.33,27600.0,10.8148,10.8148,10.8053,10.8148,27600.0
2015-03-31 13:30:00,11.33,11.36,11.33,11.34,362400.0,10.8148,10.8434,10.8148,10.8243,362400.0
2015-03-31 13:40:00,11.34,11.35,11.31,11.32,64800.0,10.8243,10.8339,10.7957,10.8053,64800.0
2015-03-31 13:50:00,11.31,11.32,11.28,11.29,97200.0,10.7957,10.8053,10.7671,10.7766,97200.0
2015-03-31 14:00:00,11.29,11.3,11.29,11.3,28800.0,10.7766,10.7862,10.7766,10.7862,28800.0
2015-03-31 14:10:00,11.31,11.32,11.3,11.3,111600.0,10.7957,10.8053,10.7862,10.7862,111600.0
2015-03-31 14:20:00,11.29,11.31,11.28,11.3,48000.0,10.7766,10.7957,10.7671,10.7862,48000.0
2015-03-31 14:30:00,11.28,11.29,11.26,11.28,350400.0,10.7671,10.7766,10.748,10.7671,350400.0
2015-03-31 14:40:00,11.28,11.3,11.27,11.3,133200.0,10.7671,10.7862,10.7575,10.7862,133200.0
2015-03-31 14:50:00,11.3,11.31,11.28,11.31,81600.0,10.7862,10.7957,10.7671,10.7957,81600.0
2015-03-31 15:00:00,11.3,11.31,11.22,11.24,548400.0,10.7862,10.7957,10.7098,10.7289,548400.0
2015-03-31 15:10:00,11.24,11.25,11.15,11.16,837600.0,10.7289,10.7384,10.643,10.6525,837600.0
2015-03-31 15:20:00,11.16,11.18,11.13,11.16,595200.0,10.6525,10.6716,10.6239,10.6525,595200.0
2015-03-31 15:30:00,11.15,11.18,11.11,11.17,400800.0,10.643,10.6716,10.6048,10.6621,400800.0
2015-03-31 15:40:00,11.17,11.2,11.15,11.19,1189200.0,10.6621,10.6907,10.643,10.6812,1189200.0
2015-03-31 15:50:00,11.19,11.2,11.12,11.12,1638000.0,10.6812,10.6907,10.6143,10.6143,1638000.0
2015-04-01 09:30:00,11.11,11.11,10.93,10.93,1923600.0,10.6048,10.6048,10.433,10.433,1923600.0
2015-04-01 09:40:00,10.94,10.94,10.84,10.86,2156400.0,10.4425,10.4425,10.3471,10.3662,2156400.0
2015-04-01 09:50:00,10.85,10.87,10.81,10.87,1330800.0,10.3566,10.3757,10.3184,10.3757,1330800.0
2015-04-01 10:00:00,10.85,10.9,10.84,10.87,922800.0,10.3566,10.4044,10.3471,10.3757,922800.0
2015-04-01 10:10:00,10.87,10.91,10.85,10.91,158400.0,10.3757,10.4139,10.3566,10.4139,158400.0
2015-04-01 10:20:00,10.9,10.95,10.9,10.91,459600.0,10.4044,10.4521,10.4044,10.4139,459600.0
2015-04-01 10:30:00,10.92,10.93,10.87,10.89,300000.0,10.4234,10.433,10.3757,10.3948,300000.0
2015-04-01 10:40:00,10.88,10.98,10.88,10.98,792000.0,10.3853,10.4807,10.3853,10.4807,792000.0
2015-04-01 10:50:00,10.98,11.04,10.98,11.0,1174800.0,10.4807,10.538,10.4807,10.4998,1174800.0
2015-04-01 11:00:00,11.01,11.01,10.97,11.0,97200.0,10.5094,10.5094,10.4712,10.4998,97200.0
2015-04-01 11:10:00,11.02,11.05,11.01,11.03,240000.0,10.5189,10.5475,10.5094,10.5284,240000.0
2015-04-01 11:20:00,11.04,11.04,10.96,10.98,230400.0,10.538,10.538,10.4616,10.4807,230400.0
2015-04-01 11:30:00,10.97,10.98,10.95,10.97,327600.0,10.4712,10.4807,10.4521,10.4712,327600.0
2015-04-01 11:40:00,10.98,11.01,10.96,11.01,126000.0,10.4807,10.5094,10.4616,10.5094,126000.0
2015-04-01 11:50:00,11.01,11.02,10.97,10.97,141600.0,10.5094,10.5189,10.4712,10.4712,141600.0
2015-04-01 12:00:00,10.97,10.97,10.93,10.96,187200.0,10.4712,10.4712,10.433,10.4616,187200.0
2015-04-01 12:10:00,10.95,10.96,10.9,10.92,309600.0,10.4521,10.4616,10.4044,10.4234,309600.0
2015-04-01 12:20:00,10.92,10.97,10.91,10.95,381600.0,10.4234,10.4712,10.4139,10.4521,381600.0
2015-04-01 12:30:00,10.95,10.96,10.93,10.95,104400.0,10.4521,10.4616,10.433,10.4521,104400.0
2015-04-01 12:40:00,10.95,10.97,10.94,10.95,402000.0,10.4521,10.4712,10.4425,10.4521,402000.0
2015-04-01 12:50:00,10.96,11.0,10.95,10.98,123600.0,10.4616,10.4998,10.4521,10.4807,123600.0
2015-04-01 13:00:00,10.96,10.97,10.93,10.96,358800.0,10.4616,10.4712,10.433,10.4616,358800.0
2015-04-01 13:10:00,10.97,10.99,10.97,10.97,301200.0,10.4712,10.4903,10.4712,10.4712,301200.0
2015-04-01 13:20:00,10.96,10.98,10.96,10.98,168000.0,10.4616,10.4807,10.4616,10.4807,168000.0
2015-04-01 13:30:00,10.98,11.0,10.97,10.97,106800.0,10.4807,10.4998,10.4712,10.4712,106800.0
2015-04-01 13:40:00,10.98,11.03,10.98,11.03,297600.0,10.4807,10.5284,10.4807,10.5284,297600.0
2015-04-01 13:50:00,11.03,11.04,11.01,11.01,214800.0,10.5284,10.538,10.5094,10.5094,214800.0
2015-04-01 14:00:00,11.02,11.02,10.99,10.99,60000.0,10.5189,10.5189,10.4903,10.4903,60000.0
2015-04-01 14:10:00,11.0,11.01,10.93,10.95,640800.0,10.4998,10.5094,10.433,10.4521,640800.0
2015-04-01 14:20:00,10.95,10.97,10.92,10.93,219600.0,10.4521,10.4712,10.4234,10.433,219600.0
2015-04-01 14:30:00,10.92,10.94,10.91,10.94,87600.0,10.4234,10.4425,10.4139,10.4425,87600.0
2015-04-01 14:40:00,10.94,10.98,10.92,10.97,219600.0,10.4425,10.4807,10.4234,10.4712,219600.0
2015-04-01 14:50:00,10.98,10.98,10.95,10.95,483600.0,10.4807,10.4807,10.4521,10.4521,483600.0
2015-04-01 15:00:00,10.96,10.96,10.9,10.9,276000.0,10.4616,10.4616,10.4044,10.4044,276000.0
2015-04-01 15:10:00,10.91,10.94,10.9,10.91,178800.0,10.4139,10.4425,10.4044,10.4139,178800.0
2015-04-01 15:20:00,10.92,10.95,10.92,10.93,244800.0,10.4234,10.4521,10.4234,10.433,244800.0
2015-04-01 15:30:00,10.93,11.0,10.92,10.97,727200.0,10.433,10.4998,10.4234,10.4712,727200.0
2015-04-01 15:40:00,10.97,10.98,10.92,10.96,579600.0,10.4712,10.4807,10.4234,10.4616,579600.0
2015-04-01 15:50:00,10.97,11.01,10.96,11.01,1489200.0,10.4712,10.5094,10.4616,10.5094,1489200.0
2015-04-02 09:30:00,10.99,11.04,10.95,11.0,531600.0,10.4903,10.538,10.4521,10.4998,531600.0
2015-04-02 09:40:00,11.02,11.12,10.99,11.12,666000.0,10.5189,10.6143,10.4903,10.6143,666000.0
2015-04-02 09:50:00,11.12,11.18,11.12,11.17,1272000.0,10.6143,10.6716,10.6143,10.6621,1272000.0
2015-04-02 10:00:00,11.17,11.2,11.16,11.18,607200.0,10.6621,10.6907,10.6525,10.6716,607200.0
2015-04-02 10:10:00,11.18,11.18,11.14,11.16,726000.0,10.6716,10.6716,10.6334,10.6525,726000.0
2015-04-02 10:20:00,11.16,11.17,11.12,11.13,769200.0,10.6525,10.6621,10.6143,10.6239,769200.0
2015-04-02 10:30:00,11.12,11.13,11.1,11.12,159600.0,10.6143,10.6239,10.5953,10.6143,159600.0
2015-04-02 10:40:00,11.11,11.14,11.09,11.12,386400.0,10.6048,10.6334,10.5857,10.6143,386400.0
2015-04-02 10:50:00,11.12,11.13,11.1,11.11,315600.0,10.6143,10.6239,10.5953,10.6048,315600.0
2015-04-02 11:00:00,11.1,11.14,11.1,11.12,118800.0,10.5953,10.6334,10.5953,10.6143,118800.0
2015-04-02 11:10:00,11.12,11.13,11.11,11.12,114000.0,10.6143,10.6239,10.6048,10.6143,114000.0
2015-04-02 11:20:00,11.13,11.15,11.12,11.12,92400.0,10.6239,10.643,10.6143,10.6143,92400.0
2015-04-02 11:30:00,11.12,11.14,11.12,11.13,64800.0,10.6143,10.6334,10.6143,10.6239,64800.0
2015-04-02 11:40:00,11.12,11.12,11.1,11.12,85200.0,10.6143,10.6143,10.5953,10.6143,85200.0
2015-04-02 11:50:00,11.12,11.13,11.08,11.09,201600.0,10.6143,10.6239,10.5762,10.5857,201600.0
2015-04-02 12:00:00,11.08,11.08,11.03,11.04,298800.0,10.5762,10.5762,10.5284,10.538,298800.0
2015-04-02 12:10:00,11.04,11.07,11.04,11.06,326400.0,10.538,10.5666,10.538,10.5571,326400.0
2015-04-02 12:20:00,11.07,11.08,11.06,11.06,87600.0,10.5666,10.5762,10.5571,10.5571,87600.0
2015-04-02 12:30:00,11.07,11.1,11.07,11.09,115200.0,10.5666,10.5953,10.5666,10.5857,115200.0
2015-04-02 12:40:00,11.1,11.11,11.1,11.1,639600.0,10.5953,10.6048,10.5953,10.5953,639600.0
2015-04-02 12:50:00,11.1,11.11,11.09,11.1,172800.0,10.5953,10.6048,10.5857,10.5953,172800.0
2015-04-02 13:00:00,11.1,11.1,11.08,11.08,324000.0,10.5953,10.5953,10.5762,10.5762,324000.0
2015-04-02 13:10:00,11.09,11.13,11.09,11.13,530400.0,10.5857,10.6239,10.5857,10.6239,530400.0
2015-04-02 13:20:00,11.14,11.14,11.12,11.12,61200.0,10.6334,10.6334,10.6143,10.6143,61200.0
2015-04-02 13:30:00,11.12,11.12,11.11,11.11,295200.0,10.6143,10.6143,10.6048,10.6048,295200.0
2015-04-02 13:40:00,11.12,11.12,11.09,11.1,61200.0,10.6143,10.6143,10.5857,10.5953,61200.0
2015-04-02 13:50:00,11.11,11.13,11.11,11.12,100800.0,10.6048,10.6239,10.6048,10.6143,100800.0
2015-04-02 14:00:00,11.12,11.12,11.1,11.11,43200.0,10.6143,10.6143,10.5953,10.6048,43200.0
2015-04-02 14:10:00,11.11,11.16,11.11,11.16,426000.0,10.6048,10.6525,10.6048,10.6525,426000.0
2015-04-02 14:20:00,11.17,11.17,11.13,11.13,135600.0,10.6621,10.6621,10.6239,10.6239,135600.0
2015-04-02 14:30:00,11.14,11.14,11.12,11.12,277200.0,10.6334,10.6334,10.6143,10.6143,277200.0
2015-04-02 14:40:00,11.12,11.12,11.08,11.1,120000.0,10.6143,10.6143,10.5762,10.5953,120000.0
2015-04-02 14:50:00,11.09,11.11,11.09,11.1,42000.0,10.5857,10.6048,10.5857,10.5953,42000.0
2015-04-02 15:00:00,11.11,11.12,11.11,11.12,38400.0,10.6048,10.6143,10.6048,10.6143,38400.0
2015-04-02 15:10:00,11.11,11.12,11.09,11.09,292800.0,10.6048,10.6143,10.5857,10.5857,292800.0
2015-04-02 15:20:00,11.09,11.12,11.08,11.11,74400.0,10.5857,10.6143,10.5762,10.6048,74400.0
2015-04-02 15:30:00,11.11,11.14,11.1,11.14,202800.0,10.6048,10.6334,10.5953,10.6334,202800.0
2015-04-02 15:40:00,11.14,11.17,11.13,11.17,583200.0,10.6334,10.6621,10.6239,10.6621,583200.0
2015-04-02 15:50:00,11.17,11.17,11.11,11.11,723600.0,10.6621,10.6621,10.6048,10.6048,723600.0
2015-04-06 09:30:00,10.95,11.03,10.92,11.03,1453200.0,10.4521,10.5284,10.4234,10.5284,1453200.0
2015-04-06 09:40:00,11.03,11.16,11.03,11.14,1092000.0,10.5284,10.6525,10.5284,10.6334,1092000.0
2015-04-06 09:50:00,11.14,11.16,11.12,11.13,738000.0,10.6334,10.6525,10.6143,10.6239,738000.0
2015-04-06 10:00:00,11.13,11.2,11.13,11.16,835200.0,10.6239,10.6907,10.6239,10.6525,835200.0
2015-04-06 10:10:00,11.17,11.2,11.16,11.19,595200.0,10.6621,10.6907,10.6525,10.6812,595200.0
2015-04-06 10:20:00,11.19,11.28,11.19,11.28,1734000.0,10.6812,10.7671,10.6812,10.7671,1734000.0
2015-04-06 10:30:00,11.29,11.32,11.29,11.3,1494000.0,10.7766,10.8053,10.7766,10.7862,1494000.0
2015-04-06 10:40:00,11.3,11.3,11.27,11.28,387600.0,10.7862,10.7862,10.7575,10.7671,387600.0
2015-04-06 10:50:00,11.29,11.31,11.28,11.3,120000.0,10.7766,10.7957,10.7671,10.7862,120000.0
2015-04-06 11:00:00,11.31,11.34,11.31,11.33,517200.0,10.7957,10.8243,10.7957,10.8148,517200.0
2015-04-06 11:10:00,11.33,11.33,11.3,11.32,139200.0,10.8148,10.8148,10.7862,10.8053,139200.0
2015-04-06 11:20:00,11.31,11.33,11.31,11.33,342000.0,10.7957,10.8148,10.7957,10.8148,342000.0
2015-04-06 11:30:00,11.33,11.34,11.32,11.34,394800.0,10.8148,10.8243,10.8053,10.8243,394800.0
2015-04-06 11:40:00,11.34,11.38,11.34,11.35,172800.0,10.8243,10.8625,10.8243,10.8339,172800.0
2015-04-06 11:50:00,11.36,11.36,11.34,11.36,531600.0,10.8434,10.8434,10.8243,10.8434,531600.0
2015-04-06 12:00:00,11.36,11.37,11.35,11.37,1374000.0,10.8434,10.853,10.8339,10.853,1374000.0
2015-04-06 12:10:00,11.36,11.38,11.36,11.37,295200.0,10.8434,10.8625,10.8434,10.853,295200.0
2015-04-06 12:20:00,11.37,11.41,11.37,11.39,871200.0,10.853,10.8912,10.853,10.8721,871200.0
2015-04-06 12:30:00,11.39,11.4,11.39,11.39,105600.0,10.8721,10.8816,10.8721,10.8721,105600.0
2015-04-06 12:40:00,11.39,11.4,11.38,11.4,99600.0,10.8721,10.8816,10.8625,10.8816,99600.0
2015-04-06 12:50:00,11.39,11.41,11.39,11.4,122400.0,10.8721,10.8912,10.8721,10.8816,122400.0
2015-04-06 13:00:00,11.41,11.42,11.41,11.42,358800.0,10.8912,10.9007,10.8912,10.9007,358800.0
2015-04-06 13:10:00,11.42,11.43,11.4,11.43,210000.0,10.9007,10.9103,10.8816,10.9103,210000.0
2015-04-06 13:20:00,11.43,11.44,11.42,11.43,103200.0,10.9103,10.9198,10.9007,10.9103,103200.0
2015-04-06 13:30:00,11.44,11.44,11.42,11.42,399600.0,10.9198,10.9198,10.9007,10.9007,399600.0
2015-04-06 13:40:00,11.42,11.42,11.41,11.41,231600.0,10.9007,10.9007,10.8912,10.8912,231600.0
2015-04-06 13:50:00,11.41,11.42,11.4,11.42,123600.0,10.8912,10.9007,10.8816,10.9007,123600.0
2015-04-06 14:00:00,11.42,11.42,11.4,11.4,168000.0,10.9007,10.9007,10.8816,10.8816,168000.0
2015-04-06 14:10:00,11.4,11.42,11.39,11.42,170400.0,10.8816,10.9007,10.8721,10.9007,170400.0
2015-04-06 14:20:00,11.42,11.42,11.4,11.41,228000.0,10.9007,10.9007,10.8816,10.8912,228000.0
2015-04-06 14:30:00,11.41,11.43,11.41,11.42,158400.0,10.8912,10.9103,10.8912,10.9007,158400.0
2015-04-06 14:40:00,11.43,11.44,11.43,11.43,184800.0,10.9103,10.9198,10.9103,10.9103,184800.0
2015-04-06 14:50:00,11.43,11.43,11.42,11.42,122400.0,10.9103,10.9103,10.9007,10.9007,122400.0
2015-04-06 15:00:00,11.42,11.43,11.38,11.39,357600.0,10.9007,10.9103,10.8625,10.8721,357600.0
2015-04-06 15:10:00,11.39,11.4,11.37,11.38,303600.0,10.8721,10.8816,10.853,10.8625,303600.0
2015-04-06 15:20:00,11.38,11.39,11.37,11.37,122400.0,10.8625,10.8721,10.853,10.853,122400.0
2015-04-06 15:30:00,11.38,11.4,11.37,11.38,206400.0,10.8625,10.8816,10.853,10.8625,206400.0
2015-04-06 15:40:00,11.37,11.38,11.35,11.36,537600.0,10.853,10.8625,10.8339,10.8434,537600.0
2015-04-06 15:50:00,11.36,11.36,11.33,11.34,1381200.0,10.8434,10.8434,10.8148,10.8243,1381200.0
2015-04-07 09:30:00,11.34,11.43,11.33,11.41,903600.0,10.8243,10.9103,10.8148,10.8912,903600.0
2015-04-07 09:40:00,11.43,11.47,11.41,11.43,1135200.0,10.9103,10.9484,10.8912,10.9103,1135200.0
2015-04-07 09:50:00,11.43,11.44,11.39,11.39,542400.0,10.9103,10.9198,10.8721,10.8721,542400.0
2015-04-07 10:00:00,11.38,11.41,11.33,11.38,1320000.0,10.8625,10.8912,10.8148,10.8625,1320000.0
2015-04-07 10:10:00,11.37,11.42,11.36,11.42,762000.0,10.853,10.9007,10.8434,10.9007,762000.0
2015-04-07 10:20:00,11.42,11.45,11.42,11.43,354000.0,10.9007,10.9293,10.9007,10.9103,354000.0
2015-04-07 10:30:00,11.43,11.47,11.43,11.45,736800.0,10.9103,10.9484,10.9103,10.9293,736800.0
2015-04-07 10:40:00,11.46,11.49,11.44,11.46,681600.0,10.9389,10.9675,10.9198,10.9389,681600.0
2015-04-07 10:50:00,11.45,11.46,11.44,11.45,150000.0,10.9293,10.9389,10.9198,10.9293,150000.0
2015-04-07 11:00:00,11.45,11.45,11.42,11.43,500400.0,10.9293,10.9293,10.9007,10.9103,500400.0
2015-04-07 11:10:00,11.44,11.45,11.41,11.41,200400.0,10.9198,10.9293,10.8912,10.8912,200400.0
2015-04-07 11:20:00,11.41,11.44,11.41,11.43,301200.0,10.8912,10.9198,10.8912,10.9103,301200.0
2015-04-07 11:30:00,11.43,11.46,11.43,11.45,204000.0,10.9103,10.9389,10.9103,10.9293,204000.0
2015-04-07 11:40:00,11.44,11.45,11.43,11.44,115200.0,10.9198,10.9293,10.9103,10.9198,115200.0
2015-04-07 11:50:00,11.44,11.46,11.44,11.44,52800.0,10.9198,10.9389,10.9198,10.9198,52800.0
2015-04-07 12:00:00,11.45,11.47,11.45,11.46,200400.0,10.9293,10.9484,10.9293,10.9389,200400.0
2015-04-07 12:10:00,11.46,11.47,11.45,11.46,124800.0,10.9389,10.9484,10.9293,10.9389,124800.0
2015-04-07 12:20:00,11.46,11.47,11.45,11.47,22800.0,10.9389,10.9484,10.9293,10.9484,22800.0
2015-04-07 12:30:00,11.47,11.47,11.46,11.47,90000.0,10.9484,10.9484,10.9389,10.9484,90000.0
2015-04-07 12:40:00,11.47,11.47,11.42,11.42,136800.0,10.9484,10.9484,10.9007,10.9007,136800.0
2015-04-07 12:50:00,11.42,11.44,11.42,11.44,52800.0,10.9007,10.9198,10.9007,10.9198,52800.0
2015-04-07 13:00:00,11.44,11.46,11.43,11.45,142800.0,10.9198,10.9389,10.9103,10.9293,142800.0
2015-04-07 13:10:00,11.44,11.46,11.43,11.46,91200.0,10.9198,10.9389,10.9103,10.9389,91200.0
2015-04-07 13:20:00,11.45,11.46,11.45,11.45,56400.0,10.9293,10.9389,10.9293,10.9293,56400.0
2015-04-07 13:30:00,11.45,11.45,11.44,11.45,34800.0,10.9293,10.9293,10.9198,10.9293,34800.0
2015-04-07 13:40:00,11.45,11.45,11.42,11.42,72000.0,10.9293,10.9293,10.9007,10.9007,72000.0
2015-04-07 13:50:00,11.42,11.42,11.4,11.41,247200.0,10.9007,10.9007,10.8816,10.8912,247200.0
2015-04-07 14:00:00,11.42,11.43,11.42,11.43,80400.0,10.9007,10.9103,10.9007,10.9103,80400.0
2015-04-07 14:10:00,11.42,11.43,11.42,11.43,63600.0,10.9007,10.9103,10.9007,10.9103,63600.0
2015-04-07 14:20:00,11.43,11.44,11.41,11.44,175200.0,10.9103,10.9198,10.8912,10.9198,175200.0
2015-04-07 14:30:00,11.44,11.44,11.44,11.44,33600.0,10.9198,10.9198,10.9198,10.9198,33600.0
2015-04-07 14:40:00,11.44,11.45,11.42,11.43,52800.0,10.9198,10.9293,10.9007,10.9103,52800.0
2015-04-07 14:50:00,11.43,11.43,11.41,11.41,60000.0,10.9103,10.9103,10.8912,10.8912,60000.0
2015-04-07 15:00:00,11.41,11.41,11.41,11.41,43200.0,10.8912,10.8912,10.8912,10.8912,43200.0
2015-04-07 15:10:00,11.4,11.4,11.39,11.39,150000.0,10.8816,10.8816,10.8721,10.8721,150000.0
2015-04-07 15:20:00,11.38,11.38,11.34,11.36,225600.0,10.8625,10.8625,10.8243,10.8434,225600.0
2015-04-07 15:30:00,11.35,11.37,11.31,11.31,1011600.0,10.8339,10.853,10.7957,10.7957,1011600.0
2015-04-07 15:40:00,11.31,11.32,11.28,11.3,663600.0,10.7957,10.8053,10.7671,10.7862,663600.0
2015-04-07 15:50:00,11.29,11.29,11.25,11.25,996000.0,10.7766,10.7766,10.7384,10.7384,996000.0
2015-04-08 09:30:00,11.3,11.39,11.29,11.38,1801200.0,10.7862,10.8721,10.7766,10.8625,1801200.0
2015-04-08 09:40:00,11.38,11.42,11.38,11.42,555600.0,10.8625,10.9007,10.8625,10.9007,555600.0
2015-04-08 09:50:00,11.42,11.44,11.42,11.42,555600.0,10.9007,10.9198,10.9007,10.9007,555600.0
2015-04-08 10:00:00,11.44,11.45,11.4,11.41,976800.0,10.9198,10.9293,10.8816,10.8912,976800.0
2015-04-08 10:10:00,11.4,11.41,11.37,11.38,268800.0,10.8816,10.8912,10.853,10.8625,268800.0
2015-04-08 10:20:00,11.37,11.41,11.37,11.4,453600.0,10.853,10.8912,10.853,10.8816,453600.0
2015-04-08 10:30:00,11.4,11.4,11.33,11.33,768000.0,10.8816,10.8816,10.8148,10.8148,768000.0
2015-04-08 10:40:00,11.33,11.33,11.24,11.28,4946400.0,10.8148,10.8148,10.7289,10.7671,4946400.0
2015-04-08 10:50:00,11.28,11.31,11.28,11.31,901200.0,10.7671,10.7957,10.7671,10.7957,901200.0
2015-04-08 11:00:00,11.3,11.33,11.29,11.32,2317200.0,10.7862,10.8148,10.7766,10.8053,2317200.0
2015-04-08 11:10:00,11.33,11.37,11.32,11.36,686400.0,10.8148,10.853,10.8053,10.8434,686400.0
2015-04-08 11:20:00,11.36,11.36,11.32,11.34,616800.0,10.8434,10.8434,10.8053,10.8243,616800.0
2015-04-08 11:30:00,11.36,11.38,11.33,11.37,308400.0,10.8434,10.8625,10.8148,10.853,308400.0
2015-04-08 11:40:00,11.37,11.41,11.36,11.4,470400.0,10.853,10.8912,10.8434,10.8816,470400.0
2015-04-08 11:50:00,11.4,11.4,11.37,11.38,457200.0,10.8816,10.8816,10.853,10.8625,457200.0
2015-04-08 12:00:00,11.39,11.39,11.36,11.38,75600.0,10.8721,10.8721,10.8434,10.8625,75600.0
2015-04-08 12:10:00,11.38,11.38,11.37,11.37,31200.0,10.8625,10.8625,10.853,10.853,31200.0
2015-04-08 12:20:00,11.38,11.38,11.35,11.35,103200.0,10.8625,10.8625,10.8339,10.8339,103200.0
2015-04-08 12:30:00,11.35,11.36,11.34,11.35,330000.0,10.8339,10.8434,10.8243,10.8339,330000.0
2015-04-08 12:40:00,11.35,11.38,11.35,11.37,333600.0,10.8339,10.8625,10.8339,10.853,333600.0
2015-04-08 12:50:00,11.37,11.37,11.35,11.35,42000.0,10.853,10.853,10.8339,10.8339,42000.0
2015-04-08 13:00:00,11.35,11.37,11.35,11.37,88800.0,10.8339,10.853,10.8339,10.853,88800.0
2015-04-08 13:10:00,11.37,11.37,11.31,11.33,216000.0,10.853,10.853,10.7957,10.8148,216000.0
2015-04-08 13:20:00,11.33,11.35,11.32,11.34,115200.0,10.8148,10.8339,10.8053,10.8243,115200.0
2015-04-08 13:30:00,11.34,11.35,11.33,11.33,22800.0,10.8243,10.8339,10.8148,10.8148,22800.0
2015-04-08 13:40:00,11.34,11.34,11.33,11.34,78000.0,10.8243,10.8243,10.8148,10.8243,78000.0
2015-04-08 13:50:00,11.34,11.37,11.34,11.36,116400.0,10.8243,10.853,10.8243,10.8434,116400.0
2015-04-08 14:00:00,11.36,11.36,11.22,11.23,1449600.0,10.8434,10.8434,10.7098,10.7193,1449600.0
2015-04-08 14:10:00,11.23,11.42,11.22,11.39,3025200.0,10.7193,10.9007,10.7098,10.8721,3025200.0
2015-04-08 14:20:00,11.41,11.44,11.37,11.38,920400.0,10.8912,10.9198,10.853,10.8625,920400.0
2015-04-08 14:30:00,11.38,11.39,11.35,11.37,331200.0,10.8625,10.8721,10.8339,10.853,331200.0
2015-04-08 14:40:00,11.36,11.38,11.33,11.38,694800.0,10.8434,10.8625,10.8148,10.8625,694800.0
2015-04-08 14:50:00,11.37,11.38,11.3,11.33,376800.0,10.853,10.8625,10.7862,10.8148,376800.0
2015-04-08 15:00:00,11.34,11.36,11.33,11.35,146400.0,10.8243,10.8434,10.8148,10.8339,146400.0
2015-04-08 15:10:00,11.34,11.36,11.31,11.34,211200.0,10.8243,10.8434,10.7957,10.8243,211200.0
2015-04-08 15:20:00,11.34,11.36,11.31,11.33,343200.0,10.8243,10.8434,10.7957,10.8148,343200.0
2015-04-08 15:30:00,11.33,11.35,11.33,11.35,254400.0,10.8148,10.8339,10.8148,10.8339,254400.0
2015-04-08 15:40:00,11.35,11.38,11.33,11.33,259200.0,10.8339,10.8625,10.8148,10.8148,259200.0
2015-04-08 15:50:00,11.34,11.37,11.33,11.37,520800.0,10.8243,10.853,10.8148,10.853,520800.0
2015-04-09 09:30:00,11.33,11.47,11.33,11.45,805200.0,10.8148,10.9484,10.8148,10.9293,805200.0
2015-04-09 09:40:00,11.45,11.45,11.4,11.4,435600.0,10.9293,10.9293,10.8816,10.8816,435600.0
2015-04-09 09:50:00,11.4,11.4,11.33,11.36,944400.0,10.8816,10.8816,10.8148,10.8434,944400.0
2015-04-09 10:00:00,11.37,11.42,11.35,11.38,1058400.0,10.853,10.9007,10.8339,10.8625,1058400.0
2015-04-09 10:10:00,11.36,11.4,11.34,11.35,316800.0,10.8434,10.8816,10.8243,10.8339,316800.0
2015-04-09 10:20:00,11.34,11.38,11.32,11.38,771600.0,10.8243,10.8625,10.8053,10.8625,771600.0
2015-04-09 10:30:00,11.38,11.38,11.33,11.33,490800.0,10.8625,10.8625,10.8148,10.8148,490800.0
2015-04-09 10:40:00,11.35,11.35,11.28,11.3,328800.0,10.8339,10.8339,10.7671,10.7862,328800.0
2015-04-09 10:50:00,11.3,11.33,11.27,11.33,622800.0,10.7862,10.8148,10.7575,10.8148,622800.0
2015-04-09 11:00:00,11.32,11.33,11.3,11.3,110400.0,10.8053,10.8148,10.7862,10.7862,110400.0
2015-04-09 11:10:00,11.3,11.31,11.26,11.27,378000.0,10.7862,10.7957,10.748,10.7575,378000.0
2015-04-09 11:20:00,11.26,11.31,11.24,11.31,630000.0,10.748,10.7957,10.7289,10.7957,630000.0
2015-04-09 11:30:00,11.31,11.34,11.3,11.33,303600.0,10.7957,10.8243,10.7862,10.8148,303600.0
2015-04-09 11:40:00,11.33,11.37,11.32,11.35,295200.0,10.8148,10.853,10.8053,10.8339,295200.0
2015-04-09 11:50:00,11.35,11.35,11.33,11.35,212400.0,10.8339,10.8339,10.8148,10.8339,212400.0
2015-04-09 12:00:00,11.34,11.35,11.34,11.35,46800.0,10.8243,10.8339,10.8243,10.8339,46800.0
2015-04-09 12:10:00,11.35,11.38,11.35,11.37,216000.0,10.8339,10.8625,10.8339,10.853,216000.0
2015-04-09 12:20:00,11.37,11.42,11.37,11.41,504000.0,10.853,10.9007,10.853,10.8912,504000.0
2015-04-09 12:30:00,11.4,11.41,11.39,11.4,184800.0,10.8816,10.8912,10.8721,10.8816,184800.0
2015-04-09 12:40:00,11.4,11.4,11.39,11.39,51600.0,10.8816,10.8816,10.8721,10.8721,51600.0
2015-04-09 12:50:00,11.4,11.42,11.4,11.41,457200.0,10.8816,10.9007,10.8816,10.8912,457200.0
2015-04-09 13:00:00,11.42,11.43,11.39,11.4,277200.0,10.9007,10.9103,10.8721,10.8816,277200.0
2015-04-09 13:10:00,11.41,11.42,11.41,11.42,96000.0,10.8912,10.9007,10.8912,10.9007,96000.0
2015-04-09 13:20:00,11.42,11.44,11.41,11.42,226800.0,10.9007,10.9198,10.8912,10.9007,226800.0
2015-04-09 13:30:00,11.42,11.42,11.39,11.39,178800.0,10.9007,10.9007,10.8721,10.8721,178800.0
2015-04-09 13:40:00,11.39,11.41,11.38,11.4,285600.0,10.8721,10.8912,10.8625,10.8816,285600.0
2015-04-09 13:50:00,11.41,11.42,11.39,11.39,87600.0,10.8912,10.9007,10.8721,10.8721,87600.0
2015-04-09 14:00:00,11.39,11.4,11.38,11.39,67200.0,10.8721,10.8816,10.8625,10.8721,67200.0
2015-04-09 14:10:00,11.4,11.42,11.4,11.4,176400.0,10.8816,10.9007,10.8816,10.8816,176400.0
2015-04-09 14:20:00,11.4,11.4,11.38,11.39,105600.0,10.8816,10.8816,10.8625,10.8721,105600.0
2015-04-09 14:30:00,11.4,11.44,11.39,11.43,182400.0,10.8816,10.9198,10.8721,10.9103,182400.0
2015-04-09 14:40:00,11.44,11.44,11.42,11.42,255600.0,10.9198,10.9198,10.9007,10.9007,255600.0
2015-04-09 14:50:00,11.42,11.45,11.42,11.45,150000.0,10.9007,10.9293,10.9007,10.9293,150000.0
2015-04-09 15:00:00,11.44,11.48,11.44,11.46,627600.0,10.9198,10.958,10.9198,10.9389,627600.0
2015-04-09 15:10:00,11.46,11.56,11.46,11.52,1294800.0,10.9389,11.0343,10.9389,10.9962,1294800.0
2015-04-09 15:20:00,11.52,11.55,11.51,11.55,297600.0,10.9962,11.0248,10.9866,11.0248,297600.0
2015-04-09 15:30:00,11.55,11.56,11.49,11.5,1159200.0,11.0248,11.0343,10.9675,10.9771,1159200.0
2015-04-09 15:40:00,11.51,11.52,11.49,11.5,337200.0,10.9866,10.9962,10.9675,10.9771,337200.0
2015-04-09 15:50:00,11.5,11.54,11.5,11.52,657600.0,10.9771,11.0153,10.9771,10.9962,657600.0
2015-04-10 09:30:00,11.56,11.59,11.54,11.56,859200.0,11.0343,11.063,11.0153,11.0343,859200.0
2015-04-10 09:40:00,11.55,11.58,11.53,11.58,525600.0,11.0248,11.0534,11.0057,11.0534,525600.0
2015-04-10 09:50:00,11.58,11.58,11.56,11.57,573600.0,11.0534,11.0534,11.0343,11.0439,573600.0
2015-04-10 10:00:00,11.57,11.61,11.57,11.61,235200.0,11.0439,11.0821,11.0439,11.0821,235200.0
2015-04-10 10:10:00,11.6,11.61,11.58,11.58,168000.0,11.0725,11.0821,11.0534,11.0534,168000.0
2015-04-10 10:20:00,11.58,11.61,11.58,11.6,103200.0,11.0534,11.0821,11.0534,11.0725,103200.0
2015-04-10 10:30:00,11.61,11.65,11.61,11.64,592800.0,11.0821,11.1202,11.0821,11.1107,592800.0
2015-04-10 10:40:00,11.64,11.64,11.62,11.64,243600.0,11.1107,11.1107,11.0916,11.1107,243600.0
2015-04-10 10:50:00,11.64,11.67,11.63,11.64,361200.0,11.1107,11.1393,11.1012,11.1107,361200.0
2015-04-10 11:00:00,11.64,11.65,11.63,11.65,177600.0,11.1107,11.1202,11.1012,11.1202,177600.0
2015-04-10 11:10:00,11.64,11.65,11.64,11.65,110400.0,11.1107,11.1202,11.1107,11.1202,110400.0
2015-04-10 11:20:00,11.64,11.68,11.64,11.68,381600.0,11.1107,11.1489,11.1107,11.1489,381600.0
2015-04-10 11:30:00,11.68,11.69,11.67,11.68,693600.0,11.1489,11.1584,11.1393,11.1489,693600.0
2015-04-10 11:40:00,11.68,11.69,11.67,11.67,93600.0,11.1489,11.1584,11.1393,11.1393,93600.0
2015-04-10 11:50:00,11.66,11.67,11.66,11.66,116400.0,11.1298,11.1393,11.1298,11.1298,116400.0
2015-04-10 12:00:00,11.66,11.67,11.65,11.67,60000.0,11.1298,11.1393,11.1202,11.1393,60000.0
2015-04-10 12:10:00,11.66,11.66,11.65,11.66,50400.0,11.1298,11.1298,11.1202,11.1298,50400.0
2015-04-10 12:20:00,11.67,11.67,11.65,11.66,84000.0,11.1393,11.1393,11.1202,11.1298,84000.0
2015-04-10 12:30:00,11.66,11.68,11.66,11.68,15600.0,11.1298,11.1489,11.1298,11.1489,15600.0
2015-04-10 12:40:00,11.67,11.68,11.67,11.68,102000.0,11.1393,11.1489,11.1393,11.1489,102000.0
2015-04-10 12:50:00,11.67,11.67,11.66,11.67,262800.0,11.1393,11.1393,11.1298,11.1393,262800.0
2015-04-10 13:00:00,11.67,11.67,11.67,11.67,91200.0,11.1393,11.1393,11.1393,11.1393,91200.0
2015-04-10 13:10:00,11.67,11.67,11.66,11.66,159600.0,11.1393,11.1393,11.1298,11.1298,159600.0
2015-04-10 13:20:00,11.66,11.66,11.64,11.65,175200.0,11.1298,11.1298,11.1107,11.1202,175200.0
2015-04-10 13:30:00,11.65,11.67,11.65,11.67,117600.0,11.1202,11.1393,11.1202,11.1393,117600.0
2015-04-10 13:40:00,11.67,11.68,11.67,11.68,48000.0,11.1393,11.1489,11.1393,11.1489,48000.0
2015-04-10 13:50:00,11.68,11.68,11.67,11.67,98400.0,11.1489,11.1489,11.1393,11.1393,98400.0
2015-04-10 14:00:00,11.68,11.69,11.67,11.68,166800.0,11.1489,11.1584,11.1393,11.1489,166800.0
2015-04-10 14:10:00,11.68,11.7,11.68,11.68,320400.0,11.1489,11.168,11.1489,11.1489,320400.0
2015-04-10 14:20:00,11.68,11.68,11.66,11.66,128400.0,11.1489,11.1489,11.1298,11.1298,128400.0
2015-04-10 14:30:00,11.66,11.67,11.65,11.67,199200.0,11.1298,11.1393,11.1202,11.1393,199200.0
2015-04-10 14:40:00,11.68,11.69,11.67,11.69,110400.0,11.1489,11.1584,11.1393,11.1584,110400.0
2015-04-10 14:50:00,11.69,11.71,11.69,11.69,204000.0,11.1584,11.1775,11.1584,11.1584,204000.0
2015-04-10 15:00:00,11.69,11.7,11.68,11.69,82800.0,11.1584,11.168,11.1489,11.1584,82800.0
2015-04-10 15:10:00,11.69,11.69,11.66,11.66,376800.0,11.1584,11.1584,11.1298,11.1298,376800.0
2015-04-10 15:20:00,11.66,11.68,11.65,11.68,132000.0,11.1298,11.1489,11.1202,11.1489,132000.0
2015-04-10 15:30:00,11.67,11.7,11.67,11.7,154800.0,11.1393,11.168,11.1393,11.168,154800.0
2015-04-10 15:40:00,11.7,11.7,11.69,11.69,247200.0,11.168,11.168,11.1584,11.1584,247200.0
2015-04-10 15:50:00,11.69,11.7,11.68,11.7,624000.0,11.1584,11.168,11.1489,11.168,624000.0
2015-04-13 09:30:00,11.67,11.76,11.67,11.75,642000.0,11.1393,11.2252,11.1393,11.2157,642000.0
2015-04-13 09:40:00,11.76,11.78,11.74,11.76,386400.0,11.2252,11.2443,11.2062,11.2252,386400.0
2015-04-13 09:50:00,11.76,11.78,11.76,11.77,100800.0,11.2252,11.2443,11.2252,11.2348,100800.0
2015-04-13 10:00:00,11.77,11.78,11.75,11.76,130800.0,11.2348,11.2443,11.2157,11.2252,130800.0
2015-04-13 10:10:00,11.77,11.78,11.74,11.75,235200.0,11.2348,11.2443,11.2062,11.2157,235200.0
2015-04-13 10:20:00,11.75,11.8,11.75,11.78,186000.0,11.2157,11.2634,11.2157,11.2443,186000.0
2015-04-13 10:30:00,11.78,11.79,11.77,11.77,58800.0,11.2443,11.2539,11.2348,11.2348,58800.0
2015-04-13 10:40:00,11.76,11.77,11.75,11.75,90000.0,11.2252,11.2348,11.2157,11.2157,90000.0
2015-04-13 10:50:00,11.75,11.75,11.73,11.73,120000.0,11.2157,11.2157,11.1966,11.1966,120000.0
2015-04-13 11:00:00,11.73,11.75,11.73,11.75,104400.0,11.1966,11.2157,11.1966,11.2157,104400.0
2015-04-13 11:10:00,11.75,11.76,11.73,11.76,79200.0,11.2157,11.2252,11.1966,11.2252,79200.0
2015-04-13 11:20:00,11.74,11.76,11.74,11.75,168000.0,11.2062,11.2252,11.2062,11.2157,168000.0
2015-04-13 11:30:00,11.74,11.77,11.74,11.76,54000.0,11.2062,11.2348,11.2062,11.2252,54000.0
2015-04-13 11:40:00,11.75,11.76,11.74,11.74,39600.0,11.2157,11.2252,11.2062,11.2062,39600.0
2015-04-13 11:50:00,11.73,11.73,11.72,11.72,181200.0,11.1966,11.1966,11.1871,11.1871,181200.0
2015-04-13 12:00:00,11.73,11.73,11.71,11.71,224400.0,11.1966,11.1966,11.1775,11.1775,224400.0
2015-04-13 12:10:00,11.71,11.71,11.69,11.7,133200.0,11.1775,11.1775,11.1584,11.168,133200.0
2015-04-13 12:20:00,11.69,11.7,11.67,11.68,51600.0,11.1584,11.168,11.1393,11.1489,51600.0
2015-04-13 12:30:00,11.69,11.71,11.68,11.7,92400.0,11.1584,11.1775,11.1489,11.168,92400.0
2015-04-13 12:40:00,11.71,11.71,11.7,11.71,43200.0,11.1775,11.1775,11.168,11.1775,43200.0
2015-04-13 12:50:00,11.71,11.71,11.7,11.7,20400.0,11.1775,11.1775,11.168,11.168,20400.0
2015-04-13 13:00:00,11.7,11.71,11.65,11.65,250800.0,11.168,11.1775,11.1202,11.1202,250800.0
2015-04-13 13:10:00,11.66,11.66,11.63,11.65,205200.0,11.1298,11.1298,11.1012,11.1202,205200.0
2015-04-13 13:20:00,11.65,11.66,11.62,11.63,140400.0,11.1202,11.1298,11.0916,11.1012,140400.0
2015-04-13 13:30:00,11.63,11.64,11.61,11.64,188400.0,11.1012,11.1107,11.0821,11.1107,188400.0
2015-04-13 13:40:00,11.64,11.64,11.6,11.61,110400.0,11.1107,11.1107,11.0725,11.0821,110400.0
2015-04-13 13:50:00,11.61,11.65,11.59,11.65,99600.0,11.0821,11.1202,11.063,11.1202,99600.0
2015-04-13 14:00:00,11.64,11.65,11.63,11.65,93600.0,11.1107,11.1202,11.1012,11.1202,93600.0
2015-04-13 14:10:00,11.64,11.64,11.61,11.63,81600.0,11.1107,11.1107,11.0821,11.1012,81600.0
2015-04-13 14:20:00,11.63,11.63,11.62,11.63,32400.0,11.1012,11.1012,11.0916,11.1012,32400.0
2015-04-13 14:30:00,11.64,11.65,11.62,11.64,99600.0,11.1107,11.1202,11.0916,11.1107,99600.0
2015-04-13 14:40:00,11.64,11.66,11.61,11.61,241200.0,11.1107,11.1298,11.0821,11.0821,241200.0
2015-04-13 14:50:00,11.61,11.62,11.57,11.6,346800.0,11.0821,11.0916,11.0439,11.0725,346800.0
2015-04-13 15:00:00,11.6,11.64,11.59,11.63,296400.0,11.0725,11.1107,11.063,11.1012,296400.0
2015-04-13 15:10:00,11.63,11.63,11.59,11.59,81600.0,11.1012,11.1012,11.063,11.063,81600.0
2015-04-13 15:20:00,11.6,11.6,11.54,11.56,358800.0,11.0725,11.0725,11.0153,11.0343,358800.0
2015-04-13 15:30:00,11.56,11.58,11.55,11.57,201600.0,11.0343,11.0534,11.0248,11.0439,201600.0
2015-04-13 15:40:00,11.57,11.6,11.56,11.56,189600.0,11.0439,11.0725,11.0343,11.0343,189600.0
2015-04-13 15:50:00,11.56,11.57,11.53,11.54,558000.0,11.0343,11.0439,11.0057,11.0153,558000.0
2015-04-14 09:30:00,11.5,11.61,11.5,11.59,834000.0,10.9771,11.0821,10.9771,11.063,834000.0
2015-04-14 09:40:00,11.61,11.61,11.52,11.53,1099200.0,11.0821,11.0821,10.9962,11.0057,1099200.0
2015-04-14 09:50:00,11.54,11.56,11.46,11.48,1161600.0,11.0153,11.0343,10.9389,10.958,1161600.0
2015-04-14 10:00:00,11.48,11.48,11.38,11.42,1156800.0,10.958,10.958,10.8625,10.9007,1156800.0
2015-04-14 10:10:00,11.42,11.47,11.41,11.45,878400.0,10.9007,10.9484,10.8912,10.9293,878400.0
2015-04-14 10:20:00,11.46,11.47,11.44,11.45,374400.0,10.9389,10.9484,10.9198,10.9293,374400.0
2015-04-14 10:30:00,11.45,11.45,11.39,11.43,550800.0,10.9293,10.9293,10.8721,10.9103,550800.0
2015-04-14 10:40:00,11.43,11.48,11.42,11.48,350400.0,10.9103,10.958,10.9007,10.958,350400.0
2015-04-14 10:50:00,11.48,11.48,11.46,11.46,472800.0,10.958,10.958,10.9389,10.9389,472800.0
2015-04-14 11:00:00,11.46,11.49,11.43,11.49,373200.0,10.9389,10.9675,10.9103,10.9675,373200.0
2015-04-14 11:10:00,11.49,11.58,11.49,11.56,763200.0,10.9675,11.0534,10.9675,11.0343,763200.0
2015-04-14 11:20:00,11.55,11.56,11.53,11.53,373200.0,11.0248,11.0343,11.0057,11.0057,373200.0
2015-04-14 11:30:00,11.53,11.55,11.53,11.53,520800.0,11.0057,11.0248,11.0057,11.0057,520800.0
2015-04-14 11:40:00,11.53,11.56,11.53,11.54,134400.0,11.0057,11.0343,11.0057,11.0153,134400.0
2015-04-14 11:50:00,11.54,11.56,11.54,11.56,78000.0,11.0153,11.0343,11.0153,11.0343,78000.0
2015-04-14 12:00:00,11.56,11.59,11.55,11.59,164400.0,11.0343,11.063,11.0248,11.063,164400.0
2015-04-14 12:10:00,11.58,11.59,11.57,11.57,114000.0,11.0534,11.063,11.0439,11.0439,114000.0
2015-04-14 12:20:00,11.58,11.59,11.57,11.58,98400.0,11.0534,11.063,11.0439,11.0534,98400.0
2015-04-14 12:30:00,11.59,11.65,11.59,11.63,396000.0,11.063,11.1202,11.063,11.1012,396000.0
2015-04-14 12:40:00,11.62,11.62,11.6,11.6,139200.0,11.0916,11.0916,11.0725,11.0725,139200.0
2015-04-14 12:50:00,11.6,11.62,11.6,11.6,78000.0,11.0725,11.0916,11.0725,11.0725,78000.0
2015-04-14 13:00:00,11.59,11.6,11.58,11.59,147600.0,11.063,11.0725,11.0534,11.063,147600.0
2015-04-14 13:10:00,11.58,11.6,11.57,11.58,267600.0,11.0534,11.0725,11.0439,11.0534,267600.0
2015-04-14 13:20:00,11.58,11.59,11.57,11.58,148800.0,11.0534,11.063,11.0439,11.0534,148800.0
2015-04-14 13:30:00,11.59,11.6,11.57,11.57,106800.0,11.063,11.0725,11.0439,11.0439,106800.0
2015-04-14 13:40:00,11.58,11.59,11.58,11.59,82800.0,11.0534,11.063,11.0534,11.063,82800.0
2015-04-14 13:50:00,11.58,11.59,11.57,11.59,205200.0,11.0534,11.063,11.0439,11.063,205200.0
2015-04-14 14:00:00,11.59,11.59,11.57,11.59,108000.0,11.063,11.063,11.0439,11.063,108000.0
2015-04-14 14:10:00,11.59,11.59,11.57,11.59,234000.0,11.063,11.063,11.0439,11.063,234000.0
2015-04-14 14:20:00,11.57,11.59,11.57,11.59,82800.0,11.0439,11.063,11.0439,11.063,82800.0
2015-04-14 14:30:00,11.59,11.59,11.55,11.55,219600.0,11.063,11.063,11.0248,11.0248,219600.0
2015-04-14 14:40:00,11.55,11.57,11.54,11.57,27600.0,11.0248,11.0439,11.0153,11.0439,27600.0
2015-04-14 14:50:00,11.56,11.6,11.56,11.59,49200.0,11.0343,11.0725,11.0343,11.063,49200.0
2015-04-14 15:00:00,11.59,11.62,11.59,11.59,516000.0,11.063,11.0916,11.063,11.063,516000.0
2015-04-14 15:10:00,11.6,11.62,11.6,11.62,54000.0,11.0725,11.0916,11.0725,11.0916,54000.0
2015-04-14 15:20:00,11.61,11.61,11.58,11.58,79200.0,11.0821,11.0821,11.0534,11.0534,79200.0
2015-04-14 15:30:00,11.6,11.62,11.6,11.6,262800.0,11.0725,11.0916,11.0725,11.0725,262800.0
2015-04-14 15:40:00,11.59,11.61,11.59,11.6,84000.0,11.063,11.0821,11.063,11.0725,84000.0
2015-04-14 15:50:00,11.6,11.61,11.56,11.61,828000.0,11.0725,11.0821,11.0343,11.0821,828000.0
2015-04-15 09:30:00,11.71,11.78,11.69,11.77,900000.0,11.1775,11.2443,11.1584,11.2348,900000.0
2015-04-15 09:40:00,11.77,11.79,11.76,11.78,650400.0,11.2348,11.2539,11.2252,11.2443,650400.0
2015-04-15 09:50:00,11.79,11.81,11.78,11.78,436800.0,11.2539,11.273,11.2443,11.2443,436800.0
2015-04-15 10:00:00,11.77,11.79,11.74,11.76,500400.0,11.2348,11.2539,11.2062,11.2252,500400.0
2015-04-15 10:10:00,11.77,11.78,11.76,11.77,523200.0,11.2348,11.2443,11.2252,11.2348,523200.0
2015-04-15 10:20:00,11.77,11.78,11.74,11.75,111600.0,11.2348,11.2443,11.2062,11.2157,111600.0
2015-04-15 10:30:00,11.75,11.79,11.75,11.78,132000.0,11.2157,11.2539,11.2157,11.2443,132000.0
2015-04-15 10:40:00,11.78,11.79,11.77,11.77,254400.0,11.2443,11.2539,11.2348,11.2348,254400.0
2015-04-15 10:50:00,11.78,11.8,11.78,11.8,220800.0,11.2443,11.2634,11.2443,11.2634,220800.0
2015-04-15 11:00:00,11.8,11.8,11.77,11.77,549600.0,11.2634,11.2634,11.2348,11.2348,549600.0
2015-04-15 11:10:00,11.77,11.77,11.74,11.75,632400.0,11.2348,11.2348,11.2062,11.2157,632400.0
2015-04-15 11:20:00,11.74,11.75,11.73,11.75,144000.0,11.2062,11.2157,11.1966,11.2157,144000.0
2015-04-15 11:30:00,11.75,11.75,11.71,11.71,180000.0,11.2157,11.2157,11.1775,11.1775,180000.0
2015-04-15 11:40:00,11.71,11.74,11.7,11.73,182400.0,11.1775,11.2062,11.168,11.1966,182400.0
2015-04-15 11:50:00,11.75,11.77,11.74,11.76,156000.0,11.2157,11.2348,11.2062,11.2252,156000.0
2015-04-15 12:00:00,11.77,11.77,11.76,11.76,57600.0,11.2348,11.2348,11.2252,11.2252,57600.0
2015-04-15 12:10:00,11.75,11.76,11.75,11.76,108000.0,11.2157,11.2252,11.2157,11.2252,108000.0
2015-04-15 12:20:00,11.77,11.78,11.75,11.77,168000.0,11.2348,11.2443,11.2157,11.2348,168000.0
2015-04-15 12:30:00,11.76,11.76,11.73,11.75,79200.0,11.2252,11.2252,11.1966,11.2157,79200.0
2015-04-15 12:40:00,11.75,11.76,11.75,11.76,50400.0,11.2157,11.2252,11.2157,11.2252,50400.0
2015-04-15 12:50:00,11.76,11.78,11.76,11.78,57600.0,11.2252,11.2443,11.2252,11.2443,57600.0
2015-04-15 13:00:00,11.78,11.78,11.77,11.78,64800.0,11.2443,11.2443,11.2348,11.2443,64800.0
2015-04-15 13:10:00,11.78,11.8,11.77,11.79,182400.0,11.2443,11.2634,11.2348,11.2539,182400.0
2015-04-15 13:20:00,11.79,11.85,11.79,11.85,1144800.0,11.2539,11.3112,11.2539,11.3112,1144800.0
2015-04-15 13:30:00,11.85,11.85,11.83,11.84,165600.0,11.3112,11.3112,11.2921,11.3016,165600.0
2015-04-15 13:40:00,11.83,11.85,11.83,11.84,62400.0,11.2921,11.3112,11.2921,11.3016,62400.0
2015-04-15 13:50:00,11.84,11.84,11.82,11.83,102000.0,11.3016,11.3016,11.2825,11.2921,102000.0
2015-04-15 14:00:00,11.83,11.85,11.82,11.85,182400.0,11.2921,11.3112,11.2825,11.3112,182400.0
2015-04-15 14:10:00,11.85,11.86,11.84,11.85,141600.0,11.3112,11.3207,11.3016,11.3112,141600.0
2015-04-15 14:20:00,11.85,11.85,11.82,11.83,350400.0,11.3112,11.3112,11.2825,11.2921,350400.0
2015-04-15 14:30:00,11.83,11.84,11.81,11.83,139200.0,11.2921,11.3016,11.273,11.2921,139200.0
2015-04-15 14:40:00,11.83,11.86,11.83,11.86,262800.0,11.2921,11.3207,11.2921,11.3207,262800.0
2015-04-15 14:50:00,11.86,11.86,11.84,11.85,87600.0,11.3207,11.3207,11.3016,11.3112,87600.0
2015-04-15 15:00:00,11.84,11.85,11.83,11.84,228000.0,11.3016,11.3112,11.2921,11.3016,228000.0
2015-04-15 15:10:00,11.84,11.84,11.81,11.82,220800.0,11.3016,11.3016,11.273,11.2825,220800.0
2015-04-15 15:20:00,11.83,11.84,11.81,11.84,243600.0,11.2921,11.3016,11.273,11.3016,243600.0
2015-04-15 15:30:00,11.84,11.84,11.79,11.79,376800.0,11.3016,11.3016,11.2539,11.2539,376800.0
2015-04-15 15:40:00,11.79,11.8,11.77,11.78,434400.0,11.2539,11.2634,11.2348,11.2443,434400.0
2015-04-15 15:50:00,11.78,11.79,11.76,11.76,763200.0,11.2443,11.2539,11.2252,11.2252,763200.0
2015-04-16 09:30:00,11.7,11.73,11.67,11.69,1099200.0,11.168,11.1966,11.1393,11.1584,1099200.0
2015-04-16 09:40:00,11.69,11.72,11.67,11.69,358800.0,11.1584,11.1871,11.1393,11.1584,358800.0
2015-04-16 09:50:00,11.69,11.71,11.66,11.7,174000.0,11.1584,11.1775,11.1298,11.168,174000.0
2015-04-16 10:00:00,11.7,11.73,11.68,11.68,271200.0,11.168,11.1966,11.1489,11.1489,271200.0
2015-04-16 10:10:00,11.7,11.72,11.68,11.72,325200.0,11.168,11.1871,11.1489,11.1871,325200.0
2015-04-16 10:20:00,11.7,11.7,11.67,11.68,160800.0,11.168,11.168,11.1393,11.1489,160800.0
2015-04-16 10:30:00,11.67,11.71,11.66,11.71,687600.0,11.1393,11.1775,11.1298,11.1775,687600.0
2015-04-16 10:40:00,11.71,11.75,11.7,11.74,634800.0,11.1775,11.2157,11.168,11.2062,634800.0
2015-04-16 10:50:00,11.74,11.76,11.73,11.73,130800.0,11.2062,11.2252,11.1966,11.1966,130800.0
2015-04-16 11:00:00,11.73,11.74,11.72,11.73,176400.0,11.1966,11.2062,11.1871,11.1966,176400.0
2015-04-16 11:10:00,11.75,11.77,11.74,11.75,250800.0,11.2157,11.2348,11.2062,11.2157,250800.0
2015-04-16 11:20:00,11.75,11.76,11.73,11.74,106800.0,11.2157,11.2252,11.1966,11.2062,106800.0
2015-04-16 11:30:00,11.75,11.75,11.73,11.74,66000.0,11.2157,11.2157,11.1966,11.2062,66000.0
2015-04-16 11:40:00,11.73,11.73,11.7,11.71,146400.0,11.1966,11.1966,11.168,11.1775,146400.0
2015-04-16 11:50:00,11.71,11.73,11.71,11.72,86400.0,11.1775,11.1966,11.1775,11.1871,86400.0
2015-04-16 12:00:00,11.73,11.74,11.73,11.74,43200.0,11.1966,11.2062,11.1966,11.2062,43200.0
2015-04-16 12:10:00,11.74,11.77,11.74,11.75,115200.0,11.2062,11.2348,11.2062,11.2157,115200.0
2015-04-16 12:20:00,11.75,11.75,11.75,11.75,20400.0,11.2157,11.2157,11.2157,11.2157,20400.0
2015-04-16 12:30:00,11.76,11.77,11.75,11.76,132000.0,11.2252,11.2348,11.2157,11.2252,132000.0
2015-04-16 12:40:00,11.74,11.76,11.74,11.76,76800.0,11.2062,11.2252,11.2062,11.2252,76800.0
2015-04-16 12:50:00,11.74,11.75,11.74,11.75,134400.0,11.2062,11.2157,11.2062,11.2157,134400.0
2015-04-16 13:00:00,11.75,11.77,11.74,11.74,28800.0,11.2157,11.2348,11.2062,11.2062,28800.0
2015-04-16 13:10:00,11.74,11.77,11.74,11.77,150000.0,11.2062,11.2348,11.2062,11.2348,150000.0
2015-04-16 13:20:00,11.78,11.78,11.75,11.75,193200.0,11.2443,11.2443,11.2157,11.2157,193200.0
2015-04-16 13:30:00,11.76,11.78,11.76,11.78,37200.0,11.2252,11.2443,11.2252,11.2443,37200.0
2015-04-16 13:40:00,11.78,11.84,11.78,11.84,600000.0,11.2443,11.3016,11.2443,11.3016,600000.0
2015-04-16 13:50:00,11.83,11.85,11.83,11.85,258000.0,11.2921,11.3112,11.2921,11.3112,258000.0
2015-04-16 14:00:00,11.85,11.85,11.83,11.83,73200.0,11.3112,11.3112,11.2921,11.2921,73200.0
2015-04-16 14:10:00,11.83,11.83,11.82,11.83,50400.0,11.2921,11.2921,11.2825,11.2921,50400.0
2015-04-16 14:20:00,11.83,11.84,11.82,11.84,117600.0,11.2921,11.3016,11.2825,11.3016,117600.0
2015-04-16 14:30:00,11.83,11.84,11.81,11.84,219600.0,11.2921,11.3016,11.273,11.3016,219600.0
2015-04-16 14:40:00,11.84,11.84,11.83,11.83,70800.0,11.3016,11.3016,11.2921,11.2921,70800.0
2015-04-16 14:50:00,11.83,11.83,11.8,11.8,33600.0,11.2921,11.2921,11.2634,11.2634,33600.0
2015-04-16 15:00:00,11.8,11.81,11.79,11.8,49200.0,11.2634,11.273,11.2539,11.2634,49200.0
2015-04-16 15:10:00,11.8,11.8,11.79,11.8,94800.0,11.2634,11.2634,11.2539,11.2634,94800.0
2015-04-16 15:20:00,11.79,11.8,11.74,11.75,471600.0,11.2539,11.2634,11.2062,11.2157,471600.0
2015-04-16 15:30:00,11.75,11.79,11.75,11.79,308400.0,11.2157,11.2539,11.2157,11.2539,308400.0
2015-04-16 15:40:00,11.78,11.78,11.73,11.75,193200.0,11.2443,11.2443,11.1966,11.2157,193200.0
2015-04-16 15:50:00,11.75,11.76,11.73,11.75,388800.0,11.2157,11.2252,11.1966,11.2157,388800.0
2015-04-17 09:30:00,11.51,11.56,11.48,11.52,1062000.0,10.9866,11.0343,10.958,10.9962,1062000.0
2015-04-17 09:40:00,11.52,11.53,11.38,11.43,2029200.0,10.9962,11.0057,10.8625,10.9103,2029200.0
2015-04-17 09:50:00,11.42,11.46,11.4,11.43,506400.0,10.9007,10.9389,10.8816,10.9103,506400.0
2015-04-17 10:00:00,11.43,11.44,11.33,11.34,2756400.0,10.9103,10.9198,10.8148,10.8243,2756400.0
2015-04-17 10:10:00,11.35,11.39,11.32,11.36,502800.0,10.8339,10.8721,10.8053,10.8434,502800.0
2015-04-17 10:20:00,11.37,11.38,11.34,11.36,403200.0,10.853,10.8625,10.8243,10.8434,403200.0
2015-04-17 10:30:00,11.36,11.41,11.36,11.4,573600.0,10.8434,10.8912,10.8434,10.8816,573600.0
2015-04-17 10:40:00,11.4,11.44,11.4,11.4,451200.0,10.8816,10.9198,10.8816,10.8816,451200.0
2015-04-17 10:50:00,11.39,11.39,11.35,11.35,564000.0,10.8721,10.8721,10.8339,10.8339,564000.0
2015-04-17 11:00:00,11.35,11.36,11.31,11.35,634800.0,10.8339,10.8434,10.7957,10.8339,634800.0
2015-04-17 11:10:00,11.35,11.37,11.34,11.36,352800.0,10.8339,10.853,10.8243,10.8434,352800.0
2015-04-17 11:20:00,11.37,11.39,11.37,11.38,241200.0,10.853,10.8721,10.853,10.8625,241200.0
2015-04-17 11:30:00,11.39,11.4,11.35,11.36,420000.0,10.8721,10.8816,10.8339,10.8434,420000.0
2015-04-17 11:40:00,11.36,11.38,11.33,11.38,258000.0,10.8434,10.8625,10.8148,10.8625,258000.0
2015-04-17 11:50:00,11.38,11.41,11.38,11.39,325200.0,10.8625,10.8912,10.8625,10.8721,325200.0
2015-04-17 12:00:00,11.39,11.41,11.38,11.38,120000.0,10.8721,10.8912,10.8625,10.8625,120000.0
2015-04-17 12:10:00,11.38,11.41,11.37,11.38,321600.0,10.8625,10.8912,10.853,10.8625,321600.0
2015-04-17 12:20:00,11.38,11.4,11.36,11.37,254400.0,10.8625,10.8816,10.8434,10.853,254400.0
2015-04-17 12:30:00,11.37,11.4,11.36,11.39,241200.0,10.853,10.8816,10.8434,10.8721,241200.0
2015-04-17 12:40:00,11.38,11.39,11.37,11.38,212400.0,10.8625,10.8721,10.853,10.8625,212400.0
2015-04-17 12:50:00,11.39,11.39,11.36,11.38,253200.0,10.8721,10.8721,10.8434,10.8625,253200.0
2015-04-17 13:00:00,11.38,11.4,11.38,11.4,109200.0,10.8625,10.8816,10.8625,10.8816,109200.0
2015-04-17 13:10:00,11.39,11.4,11.38,11.4,58800.0,10.8721,10.8816,10.8625,10.8816,58800.0
2015-04-17 13:20:00,11.4,11.4,11.36,11.37,104400.0,10.8816,10.8816,10.8434,10.853,104400.0
2015-04-17 13:30:00,11.37,11.37,11.33,11.34,511200.0,10.853,10.853,10.8148,10.8243,511200.0
2015-04-17 13:40:00,11.34,11.35,11.31,11.34,698400.0,10.8243,10.8339,10.7957,10.8243,698400.0
2015-04-17 13:50:00,11.34,11.34,11.25,11.26,1176000.0,10.8243,10.8243,10.7384,10.748,1176000.0
2015-04-17 14:00:00,11.26,11.28,11.22,11.22,336000.0,10.748,10.7671,10.7098,10.7098,336000.0
2015-04-17 14:10:00,11.22,11.23,11.19,11.23,867600.0,10.7098,10.7193,10.6812,10.7193,867600.0
2015-04-17 14:20:00,11.23,11.26,11.23,11.25,480000.0,10.7193,10.748,10.7193,10.7384,480000.0
2015-04-17 14:30:00,11.25,11.27,11.22,11.25,249600.0,10.7384,10.7575,10.7098,10.7384,249600.0
2015-04-17 14:40:00,11.25,11.28,11.24,11.24,158400.0,10.7384,10.7671,10.7289,10.7289,158400.0
2015-04-17 14:50:00,11.24,11.26,11.24,11.26,169200.0,10.7289,10.748,10.7289,10.748,169200.0
2015-04-17 15:00:00,11.25,11.28,11.25,11.26,159600.0,10.7384,10.7671,10.7384,10.748,159600.0
2015-04-17 15:10:00,11.26,11.31,11.26,11.29,282000.0,10.748,10.7957,10.748,10.7766,282000.0
2015-04-17 15:20:00,11.28,11.3,11.25,11.3,290400.0,10.7671,10.7862,10.7384,10.7862,290400.0
2015-04-17 15:30:00,11.3,11.39,11.3,11.37,1516800.0,10.7862,10.8721,10.7862,10.853,1516800.0
2015-04-17 15:40:00,11.38,11.38,11.33,11.33,349200.0,10.8625,10.8625,10.8148,10.8148,349200.0
2015-04-17 15:50:00,11.33,11.36,11.33,11.34,1218000.0,10.8148,10.8434,10.8148,10.8243,1218000.0
2015-04-20 09:30:00,11.53,11.62,11.51,11.57,3447600.0,11.0057,11.0916,10.9866,11.0439,3447600.0
2015-04-20 09:40:00,11.57,11.67,11.57,11.65,705600.0,11.0439,11.1393,11.0439,11.1202,705600.0
2015-04-20 09:50:00,11.66,11.67,11.64,11.64,474000.0,11.1298,11.1393,11.1107,11.1107,474000.0
2015-04-20 10:00:00,11.65,11.67,11.62,11.64,1258800.0,11.1202,11.1393,11.0916,11.1107,1258800.0
2015-04-20 10:10:00,11.65,11.65,11.61,11.62,543600.0,11.1202,11.1202,11.0821,11.0916,543600.0
2015-04-20 10:20:00,11.62,11.65,11.61,11.64,453600.0,11.0916,11.1202,11.0821,11.1107,453600.0
2015-04-20 10:30:00,11.64,11.66,11.64,11.64,288000.0,11.1107,11.1298,11.1107,11.1107,288000.0
2015-04-20 10:40:00,11.65,11.66,11.64,11.65,115200.0,11.1202,11.1298,11.1107,11.1202,115200.0
2015-04-20 10:50:00,11.64,11.7,11.64,11.68,212400.0,11.1107,11.168,11.1107,11.1489,212400.0
2015-04-20 11:00:00,11.69,11.72,11.69,11.71,752400.0,11.1584,11.1871,11.1584,11.1775,752400.0
2015-04-20 11:10:00,11.71,11.71,11.68,11.69,94800.0,11.1775,11.1775,11.1489,11.1584,94800.0
2015-04-20 11:20:00,11.69,11.7,11.68,11.69,70800.0,11.1584,11.168,11.1489,11.1584,70800.0
2015-04-20 11:30:00,11.69,11.71,11.69,11.69,128400.0,11.1584,11.1775,11.1584,11.1584,128400.0
2015-04-20 11:40:00,11.69,11.7,11.69,11.69,43200.0,11.1584,11.168,11.1584,11.1584,43200.0
2015-04-20 11:50:00,11.69,11.71,11.69,11.7,85200.0,11.1584,11.1775,11.1584,11.168,85200.0
2015-04-20 12:00:00,11.7,11.71,11.69,11.69,66000.0,11.168,11.1775,11.1584,11.1584,66000.0
2015-04-20 12:10:00,11.69,11.71,11.69,11.7,63600.0,11.1584,11.1775,11.1584,11.168,63600.0
2015-04-20 12:20:00,11.7,11.71,11.69,11.71,63600.0,11.168,11.1775,11.1584,11.1775,63600.0
2015-04-20 12:30:00,11.7,11.7,11.67,11.68,115200.0,11.168,11.168,11.1393,11.1489,115200.0
2015-04-20 12:40:00,11.68,11.68,11.67,11.67,72000.0,11.1489,11.1489,11.1393,11.1393,72000.0
2015-04-20 12:50:00,11.68,11.69,11.68,11.69,49200.0,11.1489,11.1584,11.1489,11.1584,49200.0
2015-04-20 13:00:00,11.69,11.7,11.68,11.7,20400.0,11.1584,11.168,11.1489,11.168,20400.0
2015-04-20 13:10:00,11.69,11.71,11.68,11.68,193200.0,11.1584,11.1775,11.1489,11.1489,193200.0
2015-04-20 13:20:00,11.67,11.68,11.66,11.67,202800.0,11.1393,11.1489,11.1298,11.1393,202800.0
2015-04-20 13:30:00,11.67,11.68,11.66,11.68,42000.0,11.1393,11.1489,11.1298,11.1489,42000.0
2015-04-20 13:40:00,11.68,11.68,11.66,11.67,165600.0,11.1489,11.1489,11.1298,11.1393,165600.0
2015-04-20 13:50:00,11.67,11.68,11.66,11.66,91200.0,11.1393,11.1489,11.1298,11.1298,91200.0
2015-04-20 14:00:00,11.66,11.67,11.64,11.65,120000.0,11.1298,11.1393,11.1107,11.1202,120000.0
2015-04-20 14:10:00,11.64,11.66,11.63,11.65,174000.0,11.1107,11.1298,11.1012,11.1202,174000.0
2015-04-20 14:20:00,11.66,11.67,11.66,11.66,104400.0,11.1298,11.1393,11.1298,11.1298,104400.0
2015-04-20 14:30:00,11.65,11.66,11.65,11.66,45600.0,11.1202,11.1298,11.1202,11.1298,45600.0
2015-04-20 14:40:00,11.66,11.67,11.66,11.67,134400.0,11.1298,11.1393,11.1298,11.1393,134400.0
2015-04-20 14:50:00,11.67,11.67,11.65,11.67,129600.0,11.1393,11.1393,11.1202,11.1393,129600.0
2015-04-20 15:00:00,11.67,11.7,11.67,11.7,259200.0,11.1393,11.168,11.1393,11.168,259200.0
2015-04-20 15:10:00,11.7,11.71,11.7,11.71,224400.0,11.168,11.1775,11.168,11.1775,224400.0
2015-04-20 15:20:00,11.71,11.71,11.67,11.68,246000.0,11.1775,11.1775,11.1393,11.1489,246000.0
2015-04-20 15:30:00,11.68,11.7,11.66,11.66,319200.0,11.1489,11.168,11.1298,11.1298,319200.0
2015-04-20 15:40:00,11.66,11.67,11.65,11.66,459600.0,11.1298,11.1393,11.1202,11.1298,459600.0
2015-04-20 15:50:00,11.66,11.67,11.65,11.65,430800.0,11.1298,11.1393,11.1202,11.1202,430800.0
2015-04-21 09:30:00,11.79,11.82,11.75,11.75,1221600.0,11.2539,11.2825,11.2157,11.2157,1221600.0
2015-04-21 09:40:00,11.75,11.75,11.69,11.74,535200.0,11.2157,11.2157,11.1584,11.2062,535200.0
2015-04-21 09:50:00,11.74,11.76,11.68,11.69,416400.0,11.2062,11.2252,11.1489,11.1584,416400.0
2015-04-21 10:00:00,11.69,11.72,11.65,11.67,486000.0,11.1584,11.1871,11.1202,11.1393,486000.0
2015-04-21 10:10:00,11.68,11.7,11.66,11.7,277200.0,11.1489,11.168,11.1298,11.168,277200.0
2015-04-21 10:20:00,11.7,11.72,11.68,11.69,168000.0,11.168,11.1871,11.1489,11.1584,168000.0
2015-04-21 10:30:00,11.68,11.69,11.64,11.68,321600.0,11.1489,11.1584,11.1107,11.1489,321600.0
2015-04-21 10:40:00,11.68,11.68,11.63,11.66,421200.0,11.1489,11.1489,11.1012,11.1298,421200.0
2015-04-21 10:50:00,11.65,11.68,11.65,11.65,195600.0,11.1202,11.1489,11.1202,11.1202,195600.0
2015-04-21 11:00:00,11.66,11.7,11.66,11.68,168000.0,11.1298,11.168,11.1298,11.1489,168000.0
2015-04-21 11:10:00,11.69,11.7,11.68,11.69,105600.0,11.1584,11.168,11.1489,11.1584,105600.0
2015-04-21 11:20:00,11.69,11.69,11.66,11.67,222000.0,11.1584,11.1584,11.1298,11.1393,222000.0
2015-04-21 11:30:00,11.66,11.68,11.65,11.67,272400.0,11.1298,11.1489,11.1202,11.1393,272400.0
2015-04-21 11:40:00,11.66,11.66,11.6,11.61,292800.0,11.1298,11.1298,11.0725,11.0821,292800.0
2015-04-21 11:50:00,11.62,11.63,11.6,11.62,190800.0,11.0916,11.1012,11.0725,11.0916,190800.0
2015-04-21 12:00:00,11.63,11.63,11.6,11.63,255600.0,11.1012,11.1012,11.0725,11.1012,255600.0
2015-04-21 12:10:00,11.63,11.64,11.62,11.62,74400.0,11.1012,11.1107,11.0916,11.0916,74400.0
2015-04-21 12:20:00,11.62,11.64,11.62,11.64,42000.0,11.0916,11.1107,11.0916,11.1107,42000.0
2015-04-21 12:30:00,11.64,11.65,11.63,11.65,62400.0,11.1107,11.1202,11.1012,11.1202,62400.0
2015-04-21 12:40:00,11.65,11.65,11.62,11.62,50400.0,11.1202,11.1202,11.0916,11.0916,50400.0
2015-04-21 12:50:00,11.62,11.64,11.62,11.64,18000.0,11.0916,11.1107,11.0916,11.1107,18000.0
2015-04-21 13:00:00,11.64,11.65,11.64,11.65,51600.0,11.1107,11.1202,11.1107,11.1202,51600.0
2015-04-21 13:10:00,11.64,11.67,11.64,11.66,262800.0,11.1107,11.1393,11.1107,11.1298,262800.0
2015-04-21 13:20:00,11.66,11.67,11.66,11.66,61200.0,11.1298,11.1393,11.1298,11.1298,61200.0
2015-04-21 13:30:00,11.66,11.67,11.61,11.61,397200.0,11.1298,11.1393,11.0821,11.0821,397200.0
2015-04-21 13:40:00,11.61,11.62,11.61,11.61,69600.0,11.0821,11.0916,11.0821,11.0821,69600.0
2015-04-21 13:50:00,11.61,11.62,11.59,11.59,147600.0,11.0821,11.0916,11.063,11.063,147600.0
2015-04-21 14:00:00,11.59,11.59,11.56,11.58,428400.0,11.063,11.063,11.0343,11.0534,428400.0
2015-04-21 14:10:00,11.57,11.62,11.57,11.61,349200.0,11.0439,11.0916,11.0439,11.0821,349200.0
2015-04-21 14:20:00,11.61,11.65,11.61,11.65,290400.0,11.0821,11.1202,11.0821,11.1202,290400.0
2015-04-21 14:30:00,11.66,11.66,11.63,11.63,117600.0,11.1298,11.1298,11.1012,11.1012,117600.0
2015-04-21 14:40:00,11.63,11.64,11.62,11.64,66000.0,11.1012,11.1107,11.0916,11.1107,66000.0
2015-04-21 14:50:00,11.64,11.64,11.63,11.64,28800.0,11.1107,11.1107,11.1012,11.1107,28800.0
2015-04-21 15:00:00,11.65,11.65,11.62,11.64,69600.0,11.1202,11.1202,11.0916,11.1107,69600.0
2015-04-21 15:10:00,11.64,11.64,11.63,11.63,28800.0,11.1107,11.1107,11.1012,11.1012,28800.0
2015-04-21 15:20:00,11.63,11.64,11.6,11.62,193200.0,11.1012,11.1107,11.0725,11.0916,193200.0
2015-04-21 15:30:00,11.62,11.62,11.59,11.62,85200.0,11.0916,11.0916,11.063,11.0916,85200.0
2015-04-21 15:40:00,11.62,11.64,11.59,11.6,379200.0,11.0916,11.1107,11.063,11.0725,379200.0
2015-04-21 15:50:00,11.6,11.63,11.6,11.62,1148400.0,11.0725,11.1012,11.0725,11.0916,1148400.0
2015-04-22 09:30:00,11.68,11.7,11.62,11.62,398400.0,11.1489,11.168,11.0916,11.0916,398400.0
2015-04-22 09:40:00,11.63,11.68,11.57,11.58,624000.0,11.1012,11.1489,11.0439,11.0534,624000.0
2015-04-22 09:50:00,11.58,11.61,11.56,11.6,217200.0,11.0534,11.0821,11.0343,11.0725,217200.0
2015-04-22 10:00:00,11.61,11.64,11.53,11.54,1012800.0,11.0821,11.1107,11.0057,11.0153,1012800.0
2015-04-22 10:10:00,11.54,11.56,11.5,11.55,409200.0,11.0153,11.0343,10.9771,11.0248,409200.0
2015-04-22 10:20:00,11.55,11.6,11.53,11.57,422400.0,11.0248,11.0725,11.0057,11.0439,422400.0
2015-04-22 10:30:00,11.58,11.6,11.56,11.58,320400.0,11.0534,11.0725,11.0343,11.0534,320400.0
2015-04-22 10:40:00,11.58,11.7,11.58,11.69,764400.0,11.0534,11.168,11.0534,11.1584,764400.0
2015-04-22 10:50:00,11.7,11.7,11.68,11.69,309600.0,11.168,11.168,11.1489,11.1584,309600.0
2015-04-22 11:00:00,11.7,11.71,11.68,11.69,204000.0,11.168,11.1775,11.1489,11.1584,204000.0
2015-04-22 11:10:00,11.7,11.72,11.67,11.67,129600.0,11.168,11.1871,11.1393,11.1393,129600.0
2015-04-22 11:20:00,11.68,11.69,11.67,11.69,69600.0,11.1489,11.1584,11.1393,11.1584,69600.0
2015-04-22 11:30:00,11.69,11.71,11.67,11.69,111600.0,11.1584,11.1775,11.1393,11.1584,111600.0
2015-04-22 11:40:00,11.69,11.71,11.68,11.7,22800.0,11.1584,11.1775,11.1489,11.168,22800.0
2015-04-22 11:50:00,11.7,11.71,11.69,11.71,106800.0,11.168,11.1775,11.1584,11.1775,106800.0
2015-04-22 12:00:00,11.72,11.72,11.67,11.68,88800.0,11.1871,11.1871,11.1393,11.1489,88800.0
2015-04-22 12:10:00,11.68,11.7,11.67,11.69,42000.0,11.1489,11.168,11.1393,11.1584,42000.0
2015-04-22 12:20:00,11.69,11.71,11.69,11.71,73200.0,11.1584,11.1775,11.1584,11.1775,73200.0
2015-04-22 12:30:00,11.71,11.71,11.7,11.71,72000.0,11.1775,11.1775,11.168,11.1775,72000.0
2015-04-22 12:40:00,11.7,11.73,11.7,11.72,129600.0,11.168,11.1966,11.168,11.1871,129600.0
2015-04-22 12:50:00,11.72,11.74,11.71,11.72,72000.0,11.1871,11.2062,11.1775,11.1871,72000.0
2015-04-22 13:00:00,11.72,11.72,11.71,11.72,18000.0,11.1871,11.1871,11.1775,11.1871,18000.0
2015-04-22 13:10:00,11.72,11.74,11.72,11.72,52800.0,11.1871,11.2062,11.1871,11.1871,52800.0
2015-04-22 13:20:00,11.73,11.74,11.72,11.73,50400.0,11.1966,11.2062,11.1871,11.1966,50400.0
2015-04-22 13:30:00,11.72,11.74,11.72,11.73,51600.0,11.1871,11.2062,11.1871,11.1966,51600.0
2015-04-22 13:40:00,11.74,11.79,11.74,11.79,463200.0,11.2062,11.2539,11.2062,11.2539,463200.0
2015-04-22 13:50:00,11.78,11.78,11.77,11.78,92400.0,11.2443,11.2443,11.2348,11.2443,92400.0
2015-04-22 14:00:00,11.78,11.8,11.77,11.8,222000.0,11.2443,11.2634,11.2348,11.2634,222000.0
2015-04-22 14:10:00,11.8,11.8,11.78,11.79,88800.0,11.2634,11.2634,11.2443,11.2539,88800.0
2015-04-22 14:20:00,11.79,11.79,11.78,11.78,123600.0,11.2539,11.2539,11.2443,11.2443,123600.0
2015-04-22 14:30:00,11.79,11.8,11.78,11.8,306000.0,11.2539,11.2634,11.2443,11.2634,306000.0
2015-04-22 14:40:00,11.8,11.8,11.79,11.8,358800.0,11.2634,11.2634,11.2539,11.2634,358800.0
2015-04-22 14:50:00,11.8,11.8,11.77,11.78,67200.0,11.2634,11.2634,11.2348,11.2443,67200.0
2015-04-22 15:00:00,11.78,11.81,11.78,11.79,258000.0,11.2443,11.273,11.2443,11.2539,258000.0
2015-04-22 15:10:00,11.8,11.81,11.78,11.8,165600.0,11.2634,11.273,11.2443,11.2634,165600.0
2015-04-22 15:20:00,11.8,11.82,11.8,11.82,682800.0,11.2634,11.2825,11.2634,11.2825,682800.0
2015-04-22 15:30:00,11.81,11.82,11.76,11.78,447600.0,11.273,11.2825,11.2252,11.2443,447600.0
2015-04-22 15:40:00,11.78,11.79,11.77,11.78,146400.0,11.2443,11.2539,11.2348,11.2443,146400.0
2015-04-22 15:50:00,11.78,11.79,11.78,11.78,303600.0,11.2443,11.2539,11.2443,11.2443,303600.0
2015-04-23 09:30:00,11.7,11.75,11.69,11.75,766800.0,11.168,11.2157,11.1584,11.2157,766800.0
2015-04-23 09:40:00,11.74,11.75,11.71,11.74,204000.0,11.2062,11.2157,11.1775,11.2062,204000.0
2015-04-23 09:50:00,11.75,11.79,11.74,11.78,645600.0,11.2157,11.2539,11.2062,11.2443,645600.0
2015-04-23 10:00:00,11.78,11.82,11.77,11.78,928800.0,11.2443,11.2825,11.2348,11.2443,928800.0
2015-04-23 10:10:00,11.77,11.79,11.73,11.73,672000.0,11.2348,11.2539,11.1966,11.1966,672000.0
2015-04-23 10:20:00,11.73,11.76,11.71,11.75,349200.0,11.1966,11.2252,11.1775,11.2157,349200.0
2015-04-23 10:30:00,11.75,11.78,11.75,11.75,226800.0,11.2157,11.2443,11.2157,11.2157,226800.0
2015-04-23 10:40:00,11.76,11.78,11.76,11.77,156000.0,11.2252,11.2443,11.2252,11.2348,156000.0
2015-04-23 10:50:00,11.77,11.77,11.73,11.73,278400.0,11.2348,11.2348,11.1966,11.1966,278400.0
2015-04-23 11:00:00,11.73,11.79,11.73,11.77,242400.0,11.1966,11.2539,11.1966,11.2348,242400.0
2015-04-23 11:10:00,11.78,11.78,11.76,11.76,100800.0,11.2443,11.2443,11.2252,11.2252,100800.0
2015-04-23 11:20:00,11.76,11.79,11.75,11.79,99600.0,11.2252,11.2539,11.2157,11.2539,99600.0
2015-04-23 11:30:00,11.78,11.81,11.77,11.8,333600.0,11.2443,11.273,11.2348,11.2634,333600.0
2015-04-23 11:40:00,11.8,11.8,11.78,11.78,72000.0,11.2634,11.2634,11.2443,11.2443,72000.0
2015-04-23 11:50:00,11.78,11.91,11.78,11.88,1832400.0,11.2443,11.3684,11.2443,11.3398,1832400.0
2015-04-23 12:00:00,11.88,11.89,11.86,11.88,162000.0,11.3398,11.3493,11.3207,11.3398,162000.0
2015-04-23 12:10:00,11.88,11.9,11.88,11.89,178800.0,11.3398,11.3589,11.3398,11.3493,178800.0
2015-04-23 12:20:00,11.89,11.9,11.89,11.9,99600.0,11.3493,11.3589,11.3493,11.3589,99600.0
2015-04-23 12:30:00,11.9,11.95,11.88,11.94,519600.0,11.3589,11.4066,11.3398,11.3971,519600.0
2015-04-23 12:40:00,11.94,11.98,11.94,11.95,625200.0,11.3971,11.4352,11.3971,11.4066,625200.0
2015-04-23 12:50:00,11.96,11.97,11.95,11.96,164400.0,11.4162,11.4257,11.4066,11.4162,164400.0
2015-04-23 13:00:00,11.97,11.97,11.95,11.96,123600.0,11.4257,11.4257,11.4066,11.4162,123600.0
2015-04-23 13:10:00,11.95,11.96,11.94,11.94,285600.0,11.4066,11.4162,11.3971,11.3971,285600.0
2015-04-23 13:20:00,11.95,11.96,11.94,11.95,237600.0,11.4066,11.4162,11.3971,11.4066,237600.0
2015-04-23 13:30:00,11.94,11.95,11.92,11.93,212400.0,11.3971,11.4066,11.378,11.3875,212400.0
2015-04-23 13:40:00,11.93,11.94,11.93,11.94,51600.0,11.3875,11.3971,11.3875,11.3971,51600.0
2015-04-23 13:50:00,11.94,11.96,11.93,11.96,295200.0,11.3971,11.4162,11.3875,11.4162,295200.0
2015-04-23 14:00:00,11.96,11.97,11.94,11.96,272400.0,11.4162,11.4257,11.3971,11.4162,272400.0
2015-04-23 14:10:00,11.96,11.96,11.95,11.96,61200.0,11.4162,11.4162,11.4066,11.4162,61200.0
2015-04-23 14:20:00,11.96,11.96,11.94,11.94,104400.0,11.4162,11.4162,11.3971,11.3971,104400.0
2015-04-23 14:30:00,11.94,11.94,11.92,11.92,74400.0,11.3971,11.3971,11.378,11.378,74400.0
2015-04-23 14:40:00,11.92,11.93,11.92,11.93,97200.0,11.378,11.3875,11.378,11.3875,97200.0
2015-04-23 14:50:00,11.94,11.95,11.92,11.94,159600.0,11.3971,11.4066,11.378,11.3971,159600.0
2015-04-23 15:00:00,11.94,11.97,11.93,11.96,380400.0,11.3971,11.4257,11.3875,11.4162,380400.0
2015-04-23 15:10:00,11.96,12.0,11.96,11.97,692400.0,11.4162,11.4543,11.4162,11.4257,692400.0
2015-04-23 15:20:00,11.98,11.98,11.95,11.96,303600.0,11.4352,11.4352,11.4066,11.4162,303600.0
2015-04-23 15:30:00,11.96,11.96,11.94,11.95,176400.0,11.4162,11.4162,11.3971,11.4066,176400.0
2015-04-23 15:40:00,11.96,11.96,11.91,11.91,386400.0,11.4162,11.4162,11.3684,11.3684,386400.0
2015-04-23 15:50:00,11.91,11.91,11.87,11.88,651600.0,11.3684,11.3684,11.3302,11.3398,651600.0
2015-04-24 09:30:00,11.96,11.97,11.9,11.9,601200.0,11.4162,11.4257,11.3589,11.3589,601200.0
2015-04-24 09:40:00,11.9,11.91,11.87,11.89,368400.0,11.3589,11.3684,11.3302,11.3493,368400.0
2015-04-24 09:50:00,11.89,11.95,11.88,11.94,606000.0,11.3493,11.4066,11.3398,11.3971,606000.0
2015-04-24 10:00:00,11.93,11.94,11.87,11.9,304800.0,11.3875,11.3971,11.3302,11.3589,304800.0
2015-04-24 10:10:00,11.9,11.92,11.89,11.92,79200.0,11.3589,11.378,11.3493,11.378,79200.0
2015-04-24 10:20:00,11.92,11.94,11.91,11.93,111600.0,11.378,11.3971,11.3684,11.3875,111600.0
2015-04-24 10:30:00,11.93,11.94,11.92,11.93,97200.0,11.3875,11.3971,11.378,11.3875,97200.0
2015-04-24 10:40:00,11.93,11.94,11.91,11.92,98400.0,11.3875,11.3971,11.3684,11.378,98400.0
2015-04-24 10:50:00,11.92,11.94,11.91,11.93,64800.0,11.378,11.3971,11.3684,11.3875,64800.0
2015-04-24 11:00:00,11.93,11.94,11.92,11.94,45600.0,11.3875,11.3971,11.378,11.3971,45600.0
2015-04-24 11:10:00,11.94,11.96,11.94,11.96,228000.0,11.3971,11.4162,11.3971,11.4162,228000.0
2015-04-24 11:20:00,11.96,11.96,11.95,11.96,94800.0,11.4162,11.4162,11.4066,11.4162,94800.0
2015-04-24 11:30:00,11.97,11.98,11.96,11.97,182400.0,11.4257,11.4352,11.4162,11.4257,182400.0
2015-04-24 11:40:00,11.97,11.97,11.95,11.95,99600.0,11.4257,11.4257,11.4066,11.4066,99600.0
2015-04-24 11:50:00,11.95,11.95,11.93,11.95,76800.0,11.4066,11.4066,11.3875,11.4066,76800.0
2015-04-24 12:00:00,11.95,11.98,11.95,11.98,181200.0,11.4066,11.4352,11.4066,11.4352,181200.0
2015-04-24 12:10:00,11.97,11.98,11.97,11.97,92400.0,11.4257,11.4352,11.4257,11.4257,92400.0
2015-04-24 12:20:00,11.98,12.0,11.98,12.0,129600.0,11.4352,11.4543,11.4352,11.4543,129600.0
2015-04-24 12:30:00,11.99,12.01,11.98,11.98,109200.0,11.4448,11.4639,11.4352,11.4352,109200.0
2015-04-24 12:40:00,11.99,11.99,11.96,11.96,274800.0,11.4448,11.4448,11.4162,11.4162,274800.0
2015-04-24 12:50:00,11.97,11.97,11.96,11.97,50400.0,11.4257,11.4257,11.4162,11.4257,50400.0
2015-04-24 13:00:00,11.97,11.97,11.95,11.97,147600.0,11.4257,11.4257,11.4066,11.4257,147600.0
2015-04-24 13:10:00,11.97,11.99,11.96,11.99,18000.0,11.4257,11.4448,11.4162,11.4448,18000.0
2015-04-24 13:20:00,11.98,11.99,11.98,11.99,52800.0,11.4352,11.4448,11.4352,11.4448,52800.0
2015-04-24 13:30:00,11.99,11.99,11.97,11.97,37200.0,11.4448,11.4448,11.4257,11.4257,37200.0
2015-04-24 13:40:00,11.97,11.99,11.97,11.97,38400.0,11.4257,11.4448,11.4257,11.4257,38400.0
2015-04-24 13:50:00,11.97,11.98,11.97,11.97,37200.0,11.4257,11.4352,11.4257,11.4257,37200.0
2015-04-24 14:00:00,11.97,11.98,11.96,11.96,42000.0,11.4257,11.4352,11.4162,11.4162,42000.0
2015-04-24 14:10:00,11.97,11.97,11.96,11.96,25200.0,11.4257,11.4257,11.4162,11.4162,25200.0
2015-04-24 14:20:00,11.96,11.97,11.96,11.96,39600.0,11.4162,11.4257,11.4162,11.4162,39600.0
2015-04-24 14:30:00,11.98,11.98,11.96,11.97,81600.0,11.4352,11.4352,11.4162,11.4257,81600.0
2015-04-24 14:40:00,11.97,11.98,11.95,11.96,214800.0,11.4257,11.4352,11.4066,11.4162,214800.0
2015-04-24 14:50:00,11.96,11.96,11.91,11.93,344400.0,11.4162,11.4162,11.3684,11.3875,344400.0
2015-04-24 15:00:00,11.94,11.95,11.92,11.93,273600.0,11.3971,11.4066,11.378,11.3875,273600.0
2015-04-24 15:10:00,11.93,11.95,11.93,11.93,384000.0,11.3875,11.4066,11.3875,11.3875,384000.0
2015-04-24 15:20:00,11.93,11.95,11.93,11.94,151200.0,11.3875,11.4066,11.3875,11.3971,151200.0
2015-04-24 15:30:00,11.94,11.96,11.94,11.95,55200.0,11.3971,11.4162,11.3971,11.4066,55200.0
2015-04-24 15:40:00,11.95,11.97,11.95,11.96,108000.0,11.4066,11.4257,11.4066,11.4162,108000.0
2015-04-24 15:50:00,11.96,11.96,11.95,11.96,699600.0,11.4162,11.4162,11.4066,11.4162,699600.0
2015-04-27 09:30:00,12.07,12.08,12.0,12.02,1126800.0,11.5211,11.5307,11.4543,11.4734,1126800.0
2015-04-27 09:40:00,12.01,12.04,12.0,12.01,386400.0,11.4639,11.4925,11.4543,11.4639,386400.0
2015-04-27 09:50:00,12.02,12.09,12.02,12.07,434400.0,11.4734,11.5402,11.4734,11.5211,434400.0
2015-04-27 10:00:00,12.08,12.09,12.06,12.06,154800.0,11.5307,11.5402,11.5116,11.5116,154800.0
2015-04-27 10:10:00,12.06,12.08,12.06,12.08,136800.0,11.5116,11.5307,11.5116,11.5307,136800.0
2015-04-27 10:20:00,12.08,12.09,12.06,12.07,177600.0,11.5307,11.5402,11.5116,11.5211,177600.0
2015-04-27 10:30:00,12.07,12.07,12.03,12.05,69600.0,11.5211,11.5211,11.483,11.5021,69600.0
2015-04-27 10:40:00,12.05,12.07,12.04,12.04,103200.0,11.5021,11.5211,11.4925,11.4925,103200.0
2015-04-27 10:50:00,12.04,12.04,11.98,12.0,775200.0,11.4925,11.4925,11.4352,11.4543,775200.0
2015-04-27 11:00:00,11.99,12.01,11.97,11.99,171600.0,11.4448,11.4639,11.4257,11.4448,171600.0
2015-04-27 11:10:00,11.99,12.01,11.98,12.01,152400.0,11.4448,11.4639,11.4352,11.4639,152400.0
2015-04-27 11:20:00,12.01,12.02,12.01,12.02,57600.0,11.4639,11.4734,11.4639,11.4734,57600.0
2015-04-27 11:30:00,12.02,12.03,12.01,12.02,144000.0,11.4734,11.483,11.4639,11.4734,144000.0
2015-04-27 11:40:00,12.01,12.01,11.98,11.99,50400.0,11.4639,11.4639,11.4352,11.4448,50400.0
2015-04-27 11:50:00,11.98,11.99,11.96,11.97,100800.0,11.4352,11.4448,11.4162,11.4257,100800.0
2015-04-27 12:00:00,11.97,11.98,11.96,11.96,108000.0,11.4257,11.4352,11.4162,11.4162,108000.0
2015-04-27 12:10:00,11.96,11.96,11.88,11.88,584400.0,11.4162,11.4162,11.3398,11.3398,584400.0
2015-04-27 12:20:00,11.88,11.91,11.88,11.91,152400.0,11.3398,11.3684,11.3398,11.3684,152400.0
2015-04-27 12:30:00,11.91,11.92,11.9,11.92,54000.0,11.3684,11.378,11.3589,11.378,54000.0
2015-04-27 12:40:00,11.9,11.91,11.87,11.88,235200.0,11.3589,11.3684,11.3302,11.3398,235200.0
2015-04-27 12:50:00,11.88,11.88,11.85,11.87,1480800.0,11.3398,11.3398,11.3112,11.3302,1480800.0
2015-04-27 13:00:00,11.87,11.9,11.87,11.89,103200.0,11.3302,11.3589,11.3302,11.3493,103200.0
2015-04-27 13:10:00,11.9,11.9,11.85,11.87,133200.0,11.3589,11.3589,11.3112,11.3302,133200.0
2015-04-27 13:20:00,11.86,11.89,11.83,11.89,690000.0,11.3207,11.3493,11.2921,11.3493,690000.0
2015-04-27 13:30:00,11.88,11.91,11.88,11.91,98400.0,11.3398,11.3684,11.3398,11.3684,98400.0
2015-04-27 13:40:00,11.9,11.91,11.88,11.88,56400.0,11.3589,11.3684,11.3398,11.3398,56400.0
2015-04-27 13:50:00,11.89,11.9,11.87,11.89,64800.0,11.3493,11.3589,11.3302,11.3493,64800.0
2015-04-27 14:00:00,11.89,11.89,11.87,11.87,75600.0,11.3493,11.3493,11.3302,11.3302,75600.0
2015-04-27 14:10:00,11.88,11.88,11.84,11.87,92400.0,11.3398,11.3398,11.3016,11.3302,92400.0
2015-04-27 14:20:00,11.87,11.91,11.87,11.9,373200.0,11.3302,11.3684,11.3302,11.3589,373200.0
2015-04-27 14:30:00,11.9,11.9,11.83,11.84,346800.0,11.3589,11.3589,11.2921,11.3016,346800.0
2015-04-27 14:40:00,11.84,11.87,11.84,11.87,537600.0,11.3016,11.3302,11.3016,11.3302,537600.0
2015-04-27 14:50:00,11.87,11.87,11.84,11.86,111600.0,11.3302,11.3302,11.3016,11.3207,111600.0
2015-04-27 15:00:00,11.86,11.88,11.85,11.87,74400.0,11.3207,11.3398,11.3112,11.3302,74400.0
2015-04-27 15:10:00,11.85,11.87,11.79,11.79,596400.0,11.3112,11.3302,11.2539,11.2539,596400.0
2015-04-27 15:20:00,11.79,11.83,11.79,11.82,388800.0,11.2539,11.2921,11.2539,11.2825,388800.0
2015-04-27 15:30:00,11.81,11.81,11.78,11.81,313200.0,11.273,11.273,11.2443,11.273,313200.0
2015-04-27 15:40:00,11.81,11.81,11.77,11.79,429600.0,11.273,11.273,11.2348,11.2539,429600.0
2015-04-27 15:50:00,11.78,11.81,11.78,11.81,640800.0,11.2443,11.273,11.2443,11.273,640800.0
2015-04-28 09:30:00,11.81,11.83,11.78,11.78,718800.0,11.273,11.2921,11.2443,11.2443,718800.0
2015-04-28 09:40:00,11.79,11.82,11.74,11.75,2014800.0,11.2539,11.2825,11.2062,11.2157,2014800.0
2015-04-28 09:50:00,11.76,11.81,11.75,11.78,668400.0,11.2252,11.273,11.2157,11.2443,668400.0
2015-04-28 10:00:00,11.77,11.78,11.64,11.66,1383600.0,11.2348,11.2443,11.1107,11.1298,1383600.0
2015-04-28 10:10:00,11.64,11.65,11.56,11.62,1700400.0,11.1107,11.1202,11.0343,11.0916,1700400.0
2015-04-28 10:20:00,11.63,11.68,11.63,11.66,1483200.0,11.1012,11.1489,11.1012,11.1298,1483200.0
2015-04-28 10:30:00,11.66,11.72,11.66,11.71,1392000.0,11.1298,11.1871,11.1298,11.1775,1392000.0
2015-04-28 10:40:00,11.72,11.76,11.71,11.76,898800.0,11.1871,11.2252,11.1775,11.2252,898800.0
2015-04-28 10:50:00,11.76,11.78,11.74,11.74,657600.0,11.2252,11.2443,11.2062,11.2062,657600.0
2015-04-28 11:00:00,11.75,11.83,11.75,11.82,457200.0,11.2157,11.2921,11.2157,11.2825,457200.0
2015-04-28 11:10:00,11.82,11.85,11.81,11.81,250800.0,11.2825,11.3112,11.273,11.273,250800.0
2015-04-28 11:20:00,11.82,11.84,11.8,11.82,260400.0,11.2825,11.3016,11.2634,11.2825,260400.0
2015-04-28 11:30:00,11.81,11.89,11.81,11.87,615600.0,11.273,11.3493,11.273,11.3302,615600.0
2015-04-28 11:40:00,11.86,11.87,11.83,11.87,321600.0,11.3207,11.3302,11.2921,11.3302,321600.0
2015-04-28 11:50:00,11.87,11.88,11.85,11.86,97200.0,11.3302,11.3398,11.3112,11.3207,97200.0
2015-04-28 12:00:00,11.85,11.88,11.83,11.88,57600.0,11.3112,11.3398,11.2921,11.3398,57600.0
2015-04-28 12:10:00,11.88,11.88,11.86,11.86,55200.0,11.3398,11.3398,11.3207,11.3207,55200.0
2015-04-28 12:20:00,11.86,11.88,11.86,11.87,21600.0,11.3207,11.3398,11.3207,11.3302,21600.0
2015-04-28 12:30:00,11.88,11.88,11.86,11.86,70800.0,11.3398,11.3398,11.3207,11.3207,70800.0
2015-04-28 12:40:00,11.86,11.88,11.86,11.87,49200.0,11.3207,11.3398,11.3207,11.3302,49200.0
2015-04-28 12:50:00,11.88,11.92,11.88,11.9,567600.0,11.3398,11.378,11.3398,11.3589,567600.0
2015-04-28 13:00:00,11.89,11.91,11.88,11.9,99600.0,11.3493,11.3684,11.3398,11.3589,99600.0
2015-04-28 13:10:00,11.9,11.91,11.89,11.9,73200.0,11.3589,11.3684,11.3493,11.3589,73200.0
2015-04-28 13:20:00,11.92,11.93,11.9,11.9,151200.0,11.378,11.3875,11.3589,11.3589,151200.0
2015-04-28 13:30:00,11.9,11.9,11.87,11.88,223200.0,11.3589,11.3589,11.3302,11.3398,223200.0
2015-04-28 13:40:00,11.9,11.92,11.89,11.91,229200.0,11.3589,11.378,11.3493,11.3684,229200.0
2015-04-28 13:50:00,11.91,11.91,11.89,11.89,67200.0,11.3684,11.3684,11.3493,11.3493,67200.0
2015-04-28 14:00:00,11.88,11.88,11.85,11.87,202800.0,11.3398,11.3398,11.3112,11.3302,202800.0
2015-04-28 14:10:00,11.86,11.88,11.85,11.87,333600.0,11.3207,11.3398,11.3112,11.3302,333600.0
2015-04-28 14:20:00,11.85,11.86,11.84,11.85,159600.0,11.3112,11.3207,11.3016,11.3112,159600.0
2015-04-28 14:30:00,11.85,11.88,11.84,11.88,121200.0,11.3112,11.3398,11.3016,11.3398,121200.0
2015-04-28 14:40:00,11.89,11.89,11.88,11.88,104400.0,11.3493,11.3493,11.3398,11.3398,104400.0
2015-04-28 14:50:00,11.88,11.89,11.87,11.87,54000.0,11.3398,11.3493,11.3302,11.3302,54000.0
2015-04-28 15:00:00,11.87,11.91,11.87,11.9,140400.0,11.3302,11.3684,11.3302,11.3589,140400.0
2015-04-28 15:10:00,11.9,11.91,11.89,11.89,38400.0,11.3589,11.3684,11.3493,11.3493,38400.0
2015-04-28 15:20:00,11.89,11.9,11.88,11.89,58800.0,11.3493,11.3589,11.3398,11.3493,58800.0
2015-04-28 15:30:00,11.89,11.91,11.88,11.89,74400.0,11.3493,11.3684,11.3398,11.3493,74400.0
2015-04-28 15:40:00,11.9,11.9,11.86,11.86,348000.0,11.3589,11.3589,11.3207,11.3207,348000.0
2015-04-28 15:50:00,11.86,11.91,11.85,11.91,429600.0,11.3207,11.3684,11.3112,11.3684,429600.0
2015-04-29 09:30:00,11.74,11.83,11.73,11.82,1806000.0,11.2062,11.2921,11.1966,11.2825,1806000.0
2015-04-29 09:40:00,11.82,11.88,11.8,11.85,481200.0,11.2825,11.3398,11.2634,11.3112,481200.0
2015-04-29 09:50:00,11.85,11.86,11.81,11.81,553200.0,11.3112,11.3207,11.273,11.273,553200.0
2015-04-29 10:00:00,11.83,11.83,11.72,11.75,1014000.0,11.2921,11.2921,11.1871,11.2157,1014000.0
2015-04-29 10:10:00,11.75,11.77,11.73,11.75,388800.0,11.2157,11.2348,11.1966,11.2157,388800.0
2015-04-29 10:20:00,11.75,11.76,11.69,11.72,900000.0,11.2157,11.2252,11.1584,11.1871,900000.0
2015-04-29 10:30:00,11.71,11.8,11.71,11.79,699600.0,11.1775,11.2634,11.1775,11.2539,699600.0
2015-04-29 10:40:00,11.79,11.8,11.77,11.78,152400.0,11.2539,11.2634,11.2348,11.2443,152400.0
2015-04-29 10:50:00,11.78,11.79,11.74,11.77,325200.0,11.2443,11.2539,11.2062,11.2348,325200.0
2015-04-29 11:00:00,11.77,11.83,11.76,11.82,159600.0,11.2348,11.2921,11.2252,11.2825,159600.0
2015-04-29 11:10:00,11.81,11.82,11.78,11.79,198000.0,11.273,11.2825,11.2443,11.2539,198000.0
2015-04-29 11:20:00,11.8,11.82,11.78,11.78,426000.0,11.2634,11.2825,11.2443,11.2443,426000.0
2015-04-29 11:30:00,11.79,11.79,11.73,11.74,355200.0,11.2539,11.2539,11.1966,11.2062,355200.0
2015-04-29 11:40:00,11.74,11.76,11.74,11.74,88800.0,11.2062,11.2252,11.2062,11.2062,88800.0
2015-04-29 11:50:00,11.75,11.77,11.75,11.76,34800.0,11.2157,11.2348,11.2157,11.2252,34800.0
2015-04-29 12:00:00,11.75,11.76,11.71,11.71,488400.0,11.2157,11.2252,11.1775,11.1775,488400.0
2015-04-29 12:10:00,11.71,11.71,11.64,11.64,528000.0,11.1775,11.1775,11.1107,11.1107,528000.0
2015-04-29 12:20:00,11.65,11.67,11.63,11.64,349200.0,11.1202,11.1393,11.1012,11.1107,349200.0
2015-04-29 12:30:00,11.63,11.64,11.61,11.63,536400.0,11.1012,11.1107,11.0821,11.1012,536400.0
2015-04-29 12:40:00,11.63,11.68,11.61,11.67,276000.0,11.1012,11.1489,11.0821,11.1393,276000.0
2015-04-29 12:50:00,11.68,11.71,11.66,11.7,363600.0,11.1489,11.1775,11.1298,11.168,363600.0
2015-04-29 13:00:00,11.7,11.7,11.64,11.66,500400.0,11.168,11.168,11.1107,11.1298,500400.0
2015-04-29 13:10:00,11.66,11.69,11.64,11.68,152400.0,11.1298,11.1584,11.1107,11.1489,152400.0
2015-04-29 13:20:00,11.67,11.69,11.66,11.67,116400.0,11.1393,11.1584,11.1298,11.1393,116400.0
2015-04-29 13:30:00,11.66,11.72,11.66,11.71,160800.0,11.1298,11.1871,11.1298,11.1775,160800.0
2015-04-29 13:40:00,11.71,11.76,11.7,11.75,530400.0,11.1775,11.2252,11.168,11.2157,530400.0
2015-04-29 13:50:00,11.75,11.79,11.75,11.76,474000.0,11.2157,11.2539,11.2157,11.2252,474000.0
2015-04-29 14:00:00,11.78,11.82,11.68,11.75,1286400.0,11.2443,11.2825,11.1489,11.2157,1286400.0
2015-04-29 14:10:00,11.75,11.8,11.69,11.79,1200000.0,11.2157,11.2634,11.1584,11.2539,1200000.0
2015-04-29 14:20:00,11.78,11.84,11.78,11.82,518400.0,11.2443,11.3016,11.2443,11.2825,518400.0
2015-04-29 14:30:00,11.82,11.87,11.8,11.84,738000.0,11.2825,11.3302,11.2634,11.3016,738000.0
2015-04-29 14:40:00,11.85,11.89,11.83,11.84,702000.0,11.3112,11.3493,11.2921,11.3016,702000.0
2015-04-29 14:50:00,11.84,11.85,11.81,11.81,274800.0,11.3016,11.3112,11.273,11.273,274800.0
2015-04-29 15:00:00,11.81,11.83,11.76,11.77,682800.0,11.273,11.2921,11.2252,11.2348,682800.0
2015-04-29 15:10:00,11.77,11.8,11.72,11.76,400800.0,11.2348,11.2634,11.1871,11.2252,400800.0
2015-04-29 15:20:00,11.79,11.8,11.78,11.78,170400.0,11.2539,11.2634,11.2443,11.2443,170400.0
2015-04-29 15:30:00,11.78,11.83,11.78,11.81,237600.0,11.2443,11.2921,11.2443,11.273,237600.0
2015-04-29 15:40:00,11.81,11.81,11.75,11.77,253200.0,11.273,11.273,11.2157,11.2348,253200.0
2015-04-29 15:50:00,11.77,11.79,11.74,11.77,1234800.0,11.2348,11.2539,11.2062,11.2348,1234800.0
2015-04-30 09:30:00,11.66,11.73,11.62,11.7,1039200.0,11.1298,11.1966,11.0916,11.168,1039200.0
2015-04-30 09:40:00,11.71,11.72,11.65,11.65,322800.0,11.1775,11.1871,11.1202,11.1202,322800.0
2015-04-30 09:50:00,11.64,11.65,11.55,11.56,1688400.0,11.1107,11.1202,11.0248,11.0343,1688400.0
2015-04-30 10:00:00,11.55,11.57,11.5,11.55,1141200.0,11.0248,11.0439,10.9771,11.0248,1141200.0
2015-04-30 10:10:00,11.55,11.59,11.53,11.56,541200.0,11.0248,11.063,11.0057,11.0343,541200.0
2015-04-30 10:20:00,11.56,11.58,11.49,11.52,921600.0,11.0343,11.0534,10.9675,10.9962,921600.0
2015-04-30 10:30:00,11.52,11.57,11.51,11.53,513600.0,10.9962,11.0439,10.9866,11.0057,513600.0
2015-04-30 10:40:00,11.53,11.58,11.51,11.56,391200.0,11.0057,11.0534,10.9866,11.0343,391200.0
2015-04-30 10:50:00,11.56,11.56,11.51,11.55,579600.0,11.0343,11.0343,10.9866,11.0248,579600.0
2015-04-30 11:00:00,11.56,11.66,11.56,11.65,896400.0,11.0343,11.1298,11.0343,11.1202,896400.0
2015-04-30 11:10:00,11.64,11.68,11.64,11.65,483600.0,11.1107,11.1489,11.1107,11.1202,483600.0
2015-04-30 11:20:00,11.65,11.68,11.64,11.66,562800.0,11.1202,11.1489,11.1107,11.1298,562800.0
2015-04-30 11:30:00,11.68,11.71,11.64,11.65,607200.0,11.1489,11.1775,11.1107,11.1202,607200.0
2015-04-30 11:40:00,11.65,11.66,11.65,11.65,172800.0,11.1202,11.1298,11.1202,11.1202,172800.0
2015-04-30 11:50:00,11.66,11.66,11.58,11.58,536400.0,11.1298,11.1298,11.0534,11.0534,536400.0
2015-04-30 12:00:00,11.59,11.6,11.58,11.58,100800.0,11.063,11.0725,11.0534,11.0534,100800.0
2015-04-30 12:10:00,11.58,11.62,11.58,11.62,199200.0,11.0534,11.0916,11.0534,11.0916,199200.0
2015-04-30 12:20:00,11.62,11.62,11.59,11.59,58800.0,11.0916,11.0916,11.063,11.063,58800.0
2015-04-30 12:30:00,11.58,11.59,11.56,11.57,138000.0,11.0534,11.063,11.0343,11.0439,138000.0
2015-04-30 12:40:00,11.57,11.58,11.53,11.55,319200.0,11.0439,11.0534,11.0057,11.0248,319200.0
2015-04-30 12:50:00,11.56,11.56,11.5,11.56,956400.0,11.0343,11.0343,10.9771,11.0343,956400.0
2015-04-30 13:00:00,11.57,11.59,11.55,11.59,240000.0,11.0439,11.063,11.0248,11.063,240000.0
2015-04-30 13:10:00,11.58,11.59,11.56,11.58,74400.0,11.0534,11.063,11.0343,11.0534,74400.0
2015-04-30 13:20:00,11.58,11.58,11.54,11.56,144000.0,11.0534,11.0534,11.0153,11.0343,144000.0
2015-04-30 13:30:00,11.56,11.6,11.55,11.55,195600.0,11.0343,11.0725,11.0248,11.0248,195600.0
2015-04-30 13:40:00,11.57,11.58,11.55,11.56,704400.0,11.0439,11.0534,11.0248,11.0343,704400.0
2015-04-30 13:50:00,11.55,11.57,11.54,11.56,456000.0,11.0248,11.0439,11.0153,11.0343,456000.0
2015-04-30 14:00:00,11.55,11.56,11.52,11.54,268800.0,11.0248,11.0343,10.9962,11.0153,268800.0
2015-04-30 14:10:00,11.54,11.57,11.54,11.56,123600.0,11.0153,11.0439,11.0153,11.0343,123600.0
2015-04-30 14:20:00,11.56,11.56,11.46,11.47,670800.0,11.0343,11.0343,10.9389,10.9484,670800.0
2015-04-30 14:30:00,11.47,11.48,11.44,11.48,792000.0,10.9484,10.958,10.9198,10.958,792000.0
2015-04-30 14:40:00,11.48,11.49,11.42,11.44,379200.0,10.958,10.9675,10.9007,10.9198,379200.0
2015-04-30 14:50:00,11.43,11.44,11.36,11.38,978000.0,10.9103,10.9198,10.8434,10.8625,978000.0
2015-04-30 15:00:00,11.37,11.38,11.29,11.31,1540800.0,10.853,10.8625,10.7766,10.7957,1540800.0
2015-04-30 15:10:00,11.3,11.38,11.28,11.36,1268400.0,10.7862,10.8625,10.7671,10.8434,1268400.0
2015-04-30 15:20:00,11.36,11.39,11.29,11.34,1039200.0,10.8434,10.8721,10.7766,10.8243,1039200.0
2015-04-30 15:30:00,11.34,11.42,11.31,11.39,940800.0,10.8243,10.9007,10.7957,10.8721,940800.0
2015-04-30 15:40:00,11.39,11.39,11.34,11.37,687600.0,10.8721,10.8721,10.8243,10.853,687600.0
2015-04-30 15:50:00,11.37,11.43,11.36,11.41,2974800.0,10.853,10.9103,10.8434,10.8912,2974800.0
2015-05-01 09:30:00,11.57,11.65,11.57,11.61,1396800.0,11.0439,11.1202,11.0439,11.0821,1396800.0
2015-05-01 09:40:00,11.61,11.64,11.61,11.62,722400.0,11.0821,11.1107,11.0821,11.0916,722400.0
2015-05-01 09:50:00,11.62,11.63,11.59,11.6,734400.0,11.0916,11.1012,11.063,11.0725,734400.0
2015-05-01 10:00:00,11.58,11.63,11.57,11.59,788400.0,11.0534,11.1012,11.0439,11.063,788400.0
2015-05-01 10:10:00,11.59,11.67,11.59,11.67,482400.0,11.063,11.1393,11.063,11.1393,482400.0
2015-05-01 10:20:00,11.67,11.68,11.63,11.64,510000.0,11.1393,11.1489,11.1012,11.1107,510000.0
2015-05-01 10:30:00,11.66,11.66,11.6,11.61,186000.0,11.1298,11.1298,11.0725,11.0821,186000.0
2015-05-01 10:40:00,11.61,11.61,11.56,11.59,381600.0,11.0821,11.0821,11.0343,11.063,381600.0
2015-05-01 10:50:00,11.58,11.61,11.58,11.59,129600.0,11.0534,11.0821,11.0534,11.063,129600.0
2015-05-01 11:00:00,11.61,11.64,11.61,11.62,147600.0,11.0821,11.1107,11.0821,11.0916,147600.0
2015-05-01 11:10:00,11.61,11.62,11.6,11.62,91200.0,11.0821,11.0916,11.0725,11.0916,91200.0
2015-05-01 11:20:00,11.62,11.67,11.62,11.67,417600.0,11.0916,11.1393,11.0916,11.1393,417600.0
2015-05-01 11:30:00,11.67,11.68,11.64,11.64,222000.0,11.1393,11.1489,11.1107,11.1107,222000.0
2015-05-01 11:40:00,11.64,11.64,11.57,11.57,458400.0,11.1107,11.1107,11.0439,11.0439,458400.0
2015-05-01 11:50:00,11.56,11.62,11.55,11.6,333600.0,11.0343,11.0916,11.0248,11.0725,333600.0
2015-05-01 12:00:00,11.6,11.61,11.56,11.57,370800.0,11.0725,11.0821,11.0343,11.0439,370800.0
2015-05-01 12:10:00,11.57,11.6,11.57,11.6,154800.0,11.0439,11.0725,11.0439,11.0725,154800.0
2015-05-01 12:20:00,11.61,11.62,11.59,11.61,193200.0,11.0821,11.0916,11.063,11.0821,193200.0
2015-05-01 12:30:00,11.62,11.64,11.62,11.63,229200.0,11.0916,11.1107,11.0916,11.1012,229200.0
2015-05-01 12:40:00,11.62,11.65,11.62,11.63,36000.0,11.0916,11.1202,11.0916,11.1012,36000.0
2015-05-01 12:50:00,11.64,11.66,11.63,11.66,87600.0,11.1107,11.1298,11.1012,11.1298,87600.0
2015-05-01 13:00:00,11.66,11.66,11.64,11.64,24000.0,11.1298,11.1298,11.1107,11.1107,24000.0
2015-05-01 13:10:00,11.64,11.67,11.63,11.66,164400.0,11.1107,11.1393,11.1012,11.1298,164400.0
2015-05-01 13:20:00,11.66,11.67,11.64,11.64,46800.0,11.1298,11.1393,11.1107,11.1107,46800.0
2015-05-01 13:30:00,11.65,11.67,11.64,11.67,171600.0,11.1202,11.1393,11.1107,11.1393,171600.0
2015-05-01 13:40:00,11.67,11.68,11.65,11.68,360000.0,11.1393,11.1489,11.1202,11.1489,360000.0
2015-05-01 13:50:00,11.69,11.75,11.69,11.73,1616400.0,11.1584,11.2157,11.1584,11.1966,1616400.0
2015-05-01 14:00:00,11.73,11.74,11.73,11.74,111600.0,11.1966,11.2062,11.1966,11.2062,111600.0
2015-05-01 14:10:00,11.74,11.75,11.72,11.73,152400.0,11.2062,11.2157,11.1871,11.1966,152400.0
2015-05-01 14:20:00,11.73,11.78,11.73,11.78,592800.0,11.1966,11.2443,11.1966,11.2443,592800.0
2015-05-01 14:30:00,11.78,11.78,11.76,11.77,114000.0,11.2443,11.2443,11.2252,11.2348,114000.0
2015-05-01 14:40:00,11.76,11.77,11.75,11.76,307200.0,11.2252,11.2348,11.2157,11.2252,307200.0
2015-05-01 14:50:00,11.76,11.77,11.73,11.74,382800.0,11.2252,11.2348,11.1966,11.2062,382800.0
2015-05-01 15:00:00,11.74,11.75,11.73,11.74,99600.0,11.2062,11.2157,11.1966,11.2062,99600.0
2015-05-01 15:10:00,11.74,11.75,11.73,11.75,40800.0,11.2062,11.2157,11.1966,11.2157,40800.0
2015-05-01 15:20:00,11.75,11.75,11.7,11.7,309600.0,11.2157,11.2157,11.168,11.168,309600.0
2015-05-01 15:30:00,11.71,11.74,11.71,11.73,314400.0,11.1775,11.2062,11.1775,11.1966,314400.0
2015-05-01 15:40:00,11.73,11.76,11.73,11.75,192000.0,11.1966,11.2252,11.1966,11.2157,192000.0
2015-05-01 15:50:00,11.76,11.79,11.76,11.78,1323600.0,11.2252,11.2539,11.2252,11.2443,1323600.0
2015-05-04 09:30:00,11.87,11.93,11.85,11.92,1029600.0,11.3302,11.3875,11.3112,11.378,1029600.0
2015-05-04 09:40:00,11.92,11.97,11.92,11.94,1039200.0,11.378,11.4257,11.378,11.3971,1039200.0
2015-05-04 09:50:00,11.94,12.0,11.94,11.98,627600.0,11.3971,11.4543,11.3971,11.4352,627600.0
2015-05-04 10:00:00,11.98,12.0,11.96,11.97,472800.0,11.4352,11.4543,11.4162,11.4257,472800.0
2015-05-04 10:10:00,11.97,11.99,11.96,11.97,226800.0,11.4257,11.4448,11.4162,11.4257,226800.0
2015-05-04 10:20:00,11.97,11.99,11.96,11.99,146400.0,11.4257,11.4448,11.4162,11.4448,146400.0
2015-05-04 10:30:00,11.98,11.99,11.95,11.95,188400.0,11.4352,11.4448,11.4066,11.4066,188400.0
2015-05-04 10:40:00,11.95,11.96,11.93,11.94,171600.0,11.4066,11.4162,11.3875,11.3971,171600.0
2015-05-04 10:50:00,11.93,11.94,11.92,11.93,166800.0,11.3875,11.3971,11.378,11.3875,166800.0
2015-05-04 11:00:00,11.94,11.96,11.93,11.94,188400.0,11.3971,11.4162,11.3875,11.3971,188400.0
2015-05-04 11:10:00,11.94,11.95,11.92,11.92,96000.0,11.3971,11.4066,11.378,11.378,96000.0
2015-05-04 11:20:00,11.93,11.94,11.93,11.93,66000.0,11.3875,11.3971,11.3875,11.3875,66000.0
2015-05-04 11:30:00,11.92,11.92,11.91,11.92,176400.0,11.378,11.378,11.3684,11.378,176400.0
2015-05-04 11:40:00,11.92,11.93,11.91,11.92,28800.0,11.378,11.3875,11.3684,11.378,28800.0
2015-05-04 11:50:00,11.93,11.95,11.9,11.94,97200.0,11.3875,11.4066,11.3589,11.3971,97200.0
2015-05-04 12:00:00,11.94,11.95,11.94,11.95,96000.0,11.3971,11.4066,11.3971,11.4066,96000.0
2015-05-04 12:10:00,11.94,11.95,11.92,11.94,72000.0,11.3971,11.4066,11.378,11.3971,72000.0
2015-05-04 12:20:00,11.93,11.94,11.91,11.94,210000.0,11.3875,11.3971,11.3684,11.3971,210000.0
2015-05-04 12:30:00,11.94,11.95,11.92,11.93,145200.0,11.3971,11.4066,11.378,11.3875,145200.0
2015-05-04 12:40:00,11.92,11.92,11.89,11.89,288000.0,11.378,11.378,11.3493,11.3493,288000.0
2015-05-04 12:50:00,11.9,11.92,11.89,11.91,80400.0,11.3589,11.378,11.3493,11.3684,80400.0
2015-05-04 13:00:00,11.89,11.91,11.86,11.87,308400.0,11.3493,11.3684,11.3207,11.3302,308400.0
2015-05-04 13:10:00,11.87,11.89,11.87,11.89,63600.0,11.3302,11.3493,11.3302,11.3493,63600.0
2015-05-04 13:20:00,11.89,11.9,11.87,11.89,93600.0,11.3493,11.3589,11.3302,11.3493,93600.0
2015-05-04 13:30:00,11.88,11.9,11.88,11.9,63600.0,11.3398,11.3589,11.3398,11.3589,63600.0
2015-05-04 13:40:00,11.9,11.91,11.9,11.91,511200.0,11.3589,11.3684,11.3589,11.3684,511200.0
2015-05-04 13:50:00,11.9,11.92,11.9,11.92,64800.0,11.3589,11.378,11.3589,11.378,64800.0
2015-05-04 14:00:00,11.92,11.94,11.9,11.92,235200.0,11.378,11.3971,11.3589,11.378,235200.0
2015-05-04 14:10:00,11.93,11.94,11.91,11.94,175200.0,11.3875,11.3971,11.3684,11.3971,175200.0
2015-05-04 14:20:00,11.93,11.95,11.92,11.94,103200.0,11.3875,11.4066,11.378,11.3971,103200.0
2015-05-04 14:30:00,11.94,11.95,11.93,11.94,170400.0,11.3971,11.4066,11.3875,11.3971,170400.0
2015-05-04 14:40:00,11.95,11.96,11.92,11.93,82800.0,11.4066,11.4162,11.378,11.3875,82800.0
2015-05-04 14:50:00,11.92,11.93,11.92,11.93,87600.0,11.378,11.3875,11.378,11.3875,87600.0
2015-05-04 15:00:00,11.92,11.93,11.91,11.92,250800.0,11.378,11.3875,11.3684,11.378,250800.0
2015-05-04 15:10:00,11.91,11.94,11.91,11.93,176400.0,11.3684,11.3971,11.3684,11.3875,176400.0
2015-05-04 15:20:00,11.93,11.94,11.93,11.94,242400.0,11.3875,11.3971,11.3875,11.3971,242400.0
2015-05-04 15:30:00,11.93,11.95,11.92,11.93,220800.0,11.3875,11.4066,11.378,11.3875,220800.0
2015-05-04 15:40:00,11.92,11.92,11.9,11.9,142800.0,11.378,11.378,11.3589,11.3589,142800.0
2015-05-04 15:50:00,11.9,11.91,11.88,11.9,354000.0,11.3589,11.3684,11.3398,11.3589,354000.0
2015-05-05 09:30:00,11.83,11.91,11.81,11.86,2235600.0,11.2921,11.3684,11.273,11.3207,2235600.0
2015-05-05 09:40:00,11.85,11.88,11.8,11.82,490800.0,11.3112,11.3398,11.2634,11.2825,490800.0
2015-05-05 09:50:00,11.81,11.82,11.76,11.77,484800.0,11.273,11.2825,11.2252,11.2348,484800.0
2015-05-05 10:00:00,11.77,11.77,11.71,11.77,788400.0,11.2348,11.2348,11.1775,11.2348,788400.0
2015-05-05 10:10:00,11.77,11.77,11.71,11.72,457200.0,11.2348,11.2348,11.1775,11.1871,457200.0
2015-05-05 10:20:00,11.71,11.81,11.71,11.78,448800.0,11.1775,11.273,11.1775,11.2443,448800.0
2015-05-05 10:30:00,11.78,11.79,11.74,11.76,268800.0,11.2443,11.2539,11.2062,11.2252,268800.0
2015-05-05 10:40:00,11.75,11.79,11.72,11.78,193200.0,11.2157,11.2539,11.1871,11.2443,193200.0
2015-05-05 10:50:00,11.78,11.78,11.74,11.75,228000.0,11.2443,11.2443,11.2062,11.2157,228000.0
2015-05-05 11:00:00,11.74,11.74,11.63,11.66,1386000.0,11.2062,11.2062,11.1012,11.1298,1386000.0
2015-05-05 11:10:00,11.66,11.69,11.65,11.65,266400.0,11.1298,11.1584,11.1202,11.1202,266400.0
2015-05-05 11:20:00,11.66,11.66,11.61,11.62,805200.0,11.1298,11.1298,11.0821,11.0916,805200.0
2015-05-05 11:30:00,11.61,11.62,11.58,11.61,708000.0,11.0821,11.0916,11.0534,11.0821,708000.0
2015-05-05 11:40:00,11.61,11.65,11.6,11.64,229200.0,11.0821,11.1202,11.0725,11.1107,229200.0
2015-05-05 11:50:00,11.63,11.65,11.61,11.65,118800.0,11.1012,11.1202,11.0821,11.1202,118800.0
2015-05-05 12:00:00,11.65,11.67,11.64,11.66,350400.0,11.1202,11.1393,11.1107,11.1298,350400.0
2015-05-05 12:10:00,11.66,11.7,11.65,11.69,518400.0,11.1298,11.168,11.1202,11.1584,518400.0
2015-05-05 12:20:00,11.69,11.7,11.67,11.67,219600.0,11.1584,11.168,11.1393,11.1393,219600.0
2015-05-05 12:30:00,11.67,11.69,11.65,11.65,90000.0,11.1393,11.1584,11.1202,11.1202,90000.0
2015-05-05 12:40:00,11.65,11.67,11.63,11.67,241200.0,11.1202,11.1393,11.1012,11.1393,241200.0
2015-05-05 12:50:00,11.67,11.67,11.62,11.62,224400.0,11.1393,11.1393,11.0916,11.0916,224400.0
2015-05-05 13:00:00,11.62,11.63,11.58,11.58,472800.0,11.0916,11.1012,11.0534,11.0534,472800.0
2015-05-05 13:10:00,11.59,11.59,11.54,11.55,800400.0,11.063,11.063,11.0153,11.0248,800400.0
2015-05-05 13:20:00,11.54,11.58,11.52,11.57,1077600.0,11.0153,11.0534,10.9962,11.0439,1077600.0
2015-05-05 13:30:00,11.57,11.6,11.56,11.59,610800.0,11.0439,11.0725,11.0343,11.063,610800.0
2015-05-05 13:40:00,11.59,11.6,11.56,11.57,411600.0,11.063,11.0725,11.0343,11.0439,411600.0
2015-05-05 13:50:00,11.57,11.59,11.54,11.56,256800.0,11.0439,11.063,11.0153,11.0343,256800.0
2015-05-05 14:00:00,11.55,11.56,11.52,11.55,151200.0,11.0248,11.0343,10.9962,11.0248,151200.0
2015-05-05 14:10:00,11.56,11.58,11.55,11.58,169200.0,11.0343,11.0534,11.0248,11.0534,169200.0
2015-05-05 14:20:00,11.59,11.6,11.52,11.54,540000.0,11.063,11.0725,10.9962,11.0153,540000.0
2015-05-05 14:30:00,11.53,11.56,11.51,11.53,291600.0,11.0057,11.0343,10.9866,11.0057,291600.0
2015-05-05 14:40:00,11.53,11.53,11.48,11.48,1057200.0,11.0057,11.0057,10.958,10.958,1057200.0
2015-05-05 14:50:00,11.48,11.5,11.45,11.48,814800.0,10.958,10.9771,10.9293,10.958,814800.0
2015-05-05 15:00:00,11.48,11.5,11.45,11.46,439200.0,10.958,10.9771,10.9293,10.9389,439200.0
2015-05-05 15:10:00,11.45,11.5,11.45,11.47,373200.0,10.9293,10.9771,10.9293,10.9484,373200.0
2015-05-05 15:20:00,11.47,11.52,11.45,11.51,577200.0,10.9484,10.9962,10.9293,10.9866,577200.0
2015-05-05 15:30:00,11.51,11.55,11.5,11.54,664800.0,10.9866,11.0248,10.9771,11.0153,664800.0
2015-05-05 15:40:00,11.53,11.53,11.48,11.49,633600.0,11.0057,11.0057,10.958,10.9675,633600.0
2015-05-05 15:50:00,11.48,11.49,11.46,11.48,1128000.0,10.958,10.9675,10.9389,10.958,1128000.0
2015-05-06 09:30:00,11.59,11.64,11.49,11.49,2154000.0,11.063,11.1107,10.9675,10.9675,2154000.0
2015-05-06 09:40:00,11.49,11.51,11.36,11.38,2011200.0,10.9675,10.9866,10.8434,10.8625,2011200.0
2015-05-06 09:50:00,11.38,11.4,11.33,11.38,1352400.0,10.8625,10.8816,10.8148,10.8625,1352400.0
2015-05-06 10:00:00,11.38,11.4,11.29,11.3,1441200.0,10.8625,10.8816,10.7766,10.7862,1441200.0
2015-05-06 10:10:00,11.3,11.37,11.27,11.36,891600.0,10.7862,10.853,10.7575,10.8434,891600.0
2015-05-06 10:20:00,11.35,11.4,11.33,11.38,535200.0,10.8339,10.8816,10.8148,10.8625,535200.0
2015-05-06 10:30:00,11.39,11.39,11.33,11.36,456000.0,10.8721,10.8721,10.8148,10.8434,456000.0
2015-05-06 10:40:00,11.37,11.49,11.37,11.47,1450800.0,10.853,10.9675,10.853,10.9484,1450800.0
2015-05-06 10:50:00,11.47,11.48,11.44,11.46,490800.0,10.9484,10.958,10.9198,10.9389,490800.0
2015-05-06 11:00:00,11.46,11.47,11.42,11.42,266400.0,10.9389,10.9484,10.9007,10.9007,266400.0
2015-05-06 11:10:00,11.43,11.43,11.36,11.38,612000.0,10.9103,10.9103,10.8434,10.8625,612000.0
2015-05-06 11:20:00,11.37,11.41,11.35,11.4,302400.0,10.853,10.8912,10.8339,10.8816,302400.0
2015-05-06 11:30:00,11.4,11.41,11.37,11.38,231600.0,10.8816,10.8912,10.853,10.8625,231600.0
2015-05-06 11:40:00,11.39,11.45,11.39,11.42,378000.0,10.8721,10.9293,10.8721,10.9007,378000.0
2015-05-06 11:50:00,11.42,11.44,11.4,11.4,153600.0,10.9007,10.9198,10.8816,10.8816,153600.0
2015-05-06 12:00:00,11.41,11.41,11.35,11.36,459600.0,10.8912,10.8912,10.8339,10.8434,459600.0
2015-05-06 12:10:00,11.36,11.38,11.34,11.37,121200.0,10.8434,10.8625,10.8243,10.853,121200.0
2015-05-06 12:20:00,11.37,11.38,11.35,11.35,79200.0,10.853,10.8625,10.8339,10.8339,79200.0
2015-05-06 12:30:00,11.35,11.38,11.34,11.38,208800.0,10.8339,10.8625,10.8243,10.8625,208800.0
2015-05-06 12:40:00,11.37,11.37,11.33,11.36,162000.0,10.853,10.853,10.8148,10.8434,162000.0
2015-05-06 12:50:00,11.36,11.36,11.31,11.32,340800.0,10.8434,10.8434,10.7957,10.8053,340800.0
2015-05-06 13:00:00,11.33,11.33,11.29,11.3,331200.0,10.8148,10.8148,10.7766,10.7862,331200.0
2015-05-06 13:10:00,11.31,11.34,11.31,11.34,111600.0,10.7957,10.8243,10.7957,10.8243,111600.0
2015-05-06 13:20:00,11.34,11.35,11.3,11.31,367200.0,10.8243,10.8339,10.7862,10.7957,367200.0
2015-05-06 13:30:00,11.31,11.31,11.24,11.28,669600.0,10.7957,10.7957,10.7289,10.7671,669600.0
2015-05-06 13:40:00,11.28,11.28,11.22,11.24,694800.0,10.7671,10.7671,10.7098,10.7289,694800.0
2015-05-06 13:50:00,11.23,11.25,11.21,11.25,284400.0,10.7193,10.7384,10.7003,10.7384,284400.0
2015-05-06 14:00:00,11.24,11.27,11.24,11.25,144000.0,10.7289,10.7575,10.7289,10.7384,144000.0
2015-05-06 14:10:00,11.25,11.26,11.22,11.26,190800.0,10.7384,10.748,10.7098,10.748,190800.0
2015-05-06 14:20:00,11.25,11.25,11.2,11.23,423600.0,10.7384,10.7384,10.6907,10.7193,423600.0
2015-05-06 14:30:00,11.23,11.23,11.16,11.16,667200.0,10.7193,10.7193,10.6525,10.6525,667200.0
2015-05-06 14:40:00,11.17,11.17,11.12,11.17,1142400.0,10.6621,10.6621,10.6143,10.6621,1142400.0
2015-05-06 14:50:00,11.17,11.2,11.16,11.19,494400.0,10.6621,10.6907,10.6525,10.6812,494400.0
2015-05-06 15:00:00,11.19,11.22,11.19,11.22,463200.0,10.6812,10.7098,10.6812,10.7098,463200.0
2015-05-06 15:10:00,11.22,11.22,11.15,11.16,312000.0,10.7098,10.7098,10.643,10.6525,312000.0
2015-05-06 15:20:00,11.16,11.24,11.16,11.24,357600.0,10.6525,10.7289,10.6525,10.7289,357600.0
2015-05-06 15:30:00,11.24,11.28,11.2,11.27,583200.0,10.7289,10.7671,10.6907,10.7575,583200.0
2015-05-06 15:40:00,11.27,11.28,11.23,11.27,753600.0,10.7575,10.7671,10.7193,10.7575,753600.0
2015-05-06 15:50:00,11.27,11.34,11.25,11.33,985200.0,10.7575,10.8243,10.7384,10.8148,985200.0
2015-05-07 09:30:00,11.31,11.36,11.26,11.31,1293600.0,10.7957,10.8434,10.748,10.7957,1293600.0
2015-05-07 09:40:00,11.31,11.39,11.3,11.38,1502400.0,10.7957,10.8721,10.7862,10.8625,1502400.0
2015-05-07 09:50:00,11.38,11.39,11.26,11.27,1110000.0,10.8625,10.8721,10.748,10.7575,1110000.0
2015-05-07 10:00:00,11.26,11.36,11.25,11.32,1051200.0,10.748,10.8434,10.7384,10.8053,1051200.0
2015-05-07 10:10:00,11.32,11.36,11.31,11.34,526800.0,10.8053,10.8434,10.7957,10.8243,526800.0
2015-05-07 10:20:00,11.34,11.36,11.29,11.3,474000.0,10.8243,10.8434,10.7766,10.7862,474000.0
2015-05-07 10:30:00,11.3,11.32,11.26,11.32,478800.0,10.7862,10.8053,10.748,10.8053,478800.0
2015-05-07 10:40:00,11.32,11.4,11.32,11.37,822000.0,10.8053,10.8816,10.8053,10.853,822000.0
2015-05-07 10:50:00,11.38,11.43,11.37,11.41,490800.0,10.8625,10.9103,10.853,10.8912,490800.0
2015-05-07 11:00:00,11.41,11.42,11.38,11.39,255600.0,10.8912,10.9007,10.8625,10.8721,255600.0
2015-05-07 11:10:00,11.38,11.43,11.38,11.43,157200.0,10.8625,10.9103,10.8625,10.9103,157200.0
2015-05-07 11:20:00,11.43,11.49,11.42,11.48,531600.0,10.9103,10.9675,10.9007,10.958,531600.0
2015-05-07 11:30:00,11.48,11.48,11.45,11.45,514800.0,10.958,10.958,10.9293,10.9293,514800.0
2015-05-07 11:40:00,11.46,11.48,11.45,11.47,286800.0,10.9389,10.958,10.9293,10.9484,286800.0
2015-05-07 11:50:00,11.46,11.46,11.44,11.44,301200.0,10.9389,10.9389,10.9198,10.9198,301200.0
2015-05-07 12:00:00,11.45,11.47,11.44,11.46,142800.0,10.9293,10.9484,10.9198,10.9389,142800.0
2015-05-07 12:10:00,11.46,11.52,11.45,11.52,744000.0,10.9389,10.9962,10.9293,10.9962,744000.0
2015-05-07 12:20:00,11.52,11.53,11.51,11.51,157200.0,10.9962,11.0057,10.9866,10.9866,157200.0
2015-05-07 12:30:00,11.53,11.54,11.51,11.53,262800.0,11.0057,11.0153,10.9866,11.0057,262800.0
2015-05-07 12:40:00,11.54,11.55,11.52,11.52,831600.0,11.0153,11.0248,10.9962,10.9962,831600.0
2015-05-07 12:50:00,11.52,11.53,11.51,11.53,208800.0,10.9962,11.0057,10.9866,11.0057,208800.0
2015-05-07 13:00:00,11.52,11.54,11.5,11.51,291600.0,10.9962,11.0153,10.9771,10.9866,291600.0
2015-05-07 13:10:00,11.51,11.51,11.49,11.49,148800.0,10.9866,10.9866,10.9675,10.9675,148800.0
2015-05-07 13:20:00,11.49,11.49,11.47,11.48,165600.0,10.9675,10.9675,10.9484,10.958,165600.0
2015-05-07 13:30:00,11.47,11.51,11.47,11.51,96000.0,10.9484,10.9866,10.9484,10.9866,96000.0
2015-05-07 13:40:00,11.51,11.52,11.49,11.49,129600.0,10.9866,10.9962,10.9675,10.9675,129600.0
2015-05-07 13:50:00,11.49,11.5,11.48,11.48,69600.0,10.9675,10.9771,10.958,10.958,69600.0
2015-05-07 14:00:00,11.49,11.51,11.49,11.5,85200.0,10.9675,10.9866,10.9675,10.9771,85200.0
2015-05-07 14:10:00,11.5,11.51,11.5,11.5,38400.0,10.9771,10.9866,10.9771,10.9771,38400.0
2015-05-07 14:20:00,11.51,11.52,11.51,11.51,75600.0,10.9866,10.9962,10.9866,10.9866,75600.0
2015-05-07 14:30:00,11.52,11.53,11.5,11.5,153600.0,10.9962,11.0057,10.9771,10.9771,153600.0
2015-05-07 14:40:00,11.5,11.51,11.49,11.49,153600.0,10.9771,10.9866,10.9675,10.9675,153600.0
2015-05-07 14:50:00,11.48,11.51,11.48,11.51,96000.0,10.958,10.9866,10.958,10.9866,96000.0
2015-05-07 15:00:00,11.5,11.52,11.5,11.51,130800.0,10.9771,10.9962,10.9771,10.9866,130800.0
2015-05-07 15:10:00,11.51,11.51,11.45,11.47,274800.0,10.9866,10.9866,10.9293,10.9484,274800.0
2015-05-07 15:20:00,11.46,11.47,11.44,11.46,193200.0,10.9389,10.9484,10.9198,10.9389,193200.0
2015-05-07 15:30:00,11.46,11.47,11.46,11.46,96000.0,10.9389,10.9484,10.9389,10.9389,96000.0
2015-05-07 15:40:00,11.46,11.47,11.43,11.47,178800.0,10.9389,10.9484,10.9103,10.9484,178800.0
2015-05-07 15:50:00,11.47,11.5,11.46,11.47,656400.0,10.9484,10.9771,10.9389,10.9484,656400.0
2015-05-08 09:30:00,11.79,11.84,11.78,11.81,1850400.0,11.2539,11.3016,11.2443,11.273,1850400.0
2015-05-08 09:40:00,11.8,11.89,11.8,11.85,1576800.0,11.2634,11.3493,11.2634,11.3112,1576800.0
2015-05-08 09:50:00,11.86,11.88,11.85,11.86,609600.0,11.3207,11.3398,11.3112,11.3207,609600.0
2015-05-08 10:00:00,11.87,11.91,11.86,11.9,1323600.0,11.3302,11.3684,11.3207,11.3589,1323600.0
2015-05-08 10:10:00,11.9,11.91,11.86,11.87,507600.0,11.3589,11.3684,11.3207,11.3302,507600.0
2015-05-08 10:20:00,11.87,11.88,11.86,11.88,222000.0,11.3302,11.3398,11.3207,11.3398,222000.0
2015-05-08 10:30:00,11.88,11.89,11.87,11.88,322800.0,11.3398,11.3493,11.3302,11.3398,322800.0
2015-05-08 10:40:00,11.88,11.9,11.87,11.88,211200.0,11.3398,11.3589,11.3302,11.3398,211200.0
2015-05-08 10:50:00,11.89,11.9,11.88,11.89,247200.0,11.3493,11.3589,11.3398,11.3493,247200.0
2015-05-08 11:00:00,11.89,11.9,11.88,11.9,230400.0,11.3493,11.3589,11.3398,11.3589,230400.0
2015-05-08 11:10:00,11.9,11.92,11.9,11.92,834000.0,11.3589,11.378,11.3589,11.378,834000.0
2015-05-08 11:20:00,11.92,11.92,11.9,11.9,188400.0,11.378,11.378,11.3589,11.3589,188400.0
2015-05-08 11:30:00,11.9,11.93,11.9,11.93,110400.0,11.3589,11.3875,11.3589,11.3875,110400.0
2015-05-08 11:40:00,11.92,11.94,11.91,11.93,175200.0,11.378,11.3971,11.3684,11.3875,175200.0
2015-05-08 11:50:00,11.92,11.96,11.92,11.94,499200.0,11.378,11.4162,11.378,11.3971,499200.0
2015-05-08 12:00:00,11.95,11.95,11.92,11.93,126000.0,11.4066,11.4066,11.378,11.3875,126000.0
2015-05-08 12:10:00,11.93,11.93,11.92,11.92,416400.0,11.3875,11.3875,11.378,11.378,416400.0
2015-05-08 12:20:00,11.92,11.92,11.9,11.92,858000.0,11.378,11.378,11.3589,11.378,858000.0
2015-05-08 12:30:00,11.92,11.93,11.91,11.91,225600.0,11.378,11.3875,11.3684,11.3684,225600.0
2015-05-08 12:40:00,11.91,11.91,11.9,11.91,90000.0,11.3684,11.3684,11.3589,11.3684,90000.0
2015-05-08 12:50:00,11.91,11.92,11.91,11.92,145200.0,11.3684,11.378,11.3684,11.378,145200.0
2015-05-08 13:00:00,11.91,11.93,11.91,11.92,259200.0,11.3684,11.3875,11.3684,11.378,259200.0
2015-05-08 13:10:00,11.93,11.94,11.92,11.93,66000.0,11.3875,11.3971,11.378,11.3875,66000.0
2015-05-08 13:20:00,11.92,11.93,11.91,11.91,72000.0,11.378,11.3875,11.3684,11.3684,72000.0
2015-05-08 13:30:00,11.91,11.91,11.89,11.89,84000.0,11.3684,11.3684,11.3493,11.3493,84000.0
2015-05-08 13:40:00,11.9,11.9,11.89,11.89,36000.0,11.3589,11.3589,11.3493,11.3493,36000.0
2015-05-08 13:50:00,11.89,11.9,11.88,11.89,69600.0,11.3493,11.3589,11.3398,11.3493,69600.0
2015-05-08 14:00:00,11.88,11.9,11.88,11.88,151200.0,11.3398,11.3589,11.3398,11.3398,151200.0
2015-05-08 14:10:00,11.88,11.89,11.88,11.89,49200.0,11.3398,11.3493,11.3398,11.3493,49200.0
2015-05-08 14:20:00,11.89,11.89,11.87,11.88,94800.0,11.3493,11.3493,11.3302,11.3398,94800.0
2015-05-08 14:30:00,11.87,11.88,11.87,11.88,169200.0,11.3302,11.3398,11.3302,11.3398,169200.0
2015-05-08 14:40:00,11.89,11.91,11.89,11.91,210000.0,11.3493,11.3684,11.3493,11.3684,210000.0
2015-05-08 14:50:00,11.89,11.91,11.89,11.91,241200.0,11.3493,11.3684,11.3493,11.3684,241200.0
2015-05-08 15:00:00,11.91,11.92,11.9,11.92,525600.0,11.3684,11.378,11.3589,11.378,525600.0
2015-05-08 15:10:00,11.91,11.92,11.91,11.91,202800.0,11.3684,11.378,11.3684,11.3684,202800.0
2015-05-08 15:20:00,11.91,11.92,11.89,11.9,361200.0,11.3684,11.378,11.3493,11.3589,361200.0
2015-05-08 15:30:00,11.9,11.92,11.9,11.91,300000.0,11.3589,11.378,11.3589,11.3684,300000.0
2015-05-08 15:40:00,11.91,11.93,11.91,11.92,439200.0,11.3684,11.3875,11.3684,11.378,439200.0
2015-05-08 15:50:00,11.92,11.94,11.92,11.92,1230000.0,11.378,11.3971,11.378,11.378,1230000.0
2015-05-11 09:30:00,11.91,11.95,11.86,11.92,978000.0,11.3684,11.4066,11.3207,11.378,978000.0
2015-05-11 09:40:00,11.92,11.96,11.9,11.95,915600.0,11.378,11.4162,11.3589,11.4066,915600.0
2015-05-11 09:50:00,11.94,11.95,11.89,11.92,409200.0,11.3971,11.4066,11.3493,11.378,409200.0
2015-05-11 10:00:00,11.93,11.97,11.93,11.94,225600.0,11.3875,11.4257,11.3875,11.3971,225600.0
2015-05-11 10:10:00,11.94,11.95,11.92,11.92,162000.0,11.3971,11.4066,11.378,11.378,162000.0
2015-05-11 10:20:00,11.91,11.93,11.88,11.88,260400.0,11.3684,11.3875,11.3398,11.3398,260400.0
2015-05-11 10:30:00,11.88,11.88,11.83,11.85,734400.0,11.3398,11.3398,11.2921,11.3112,734400.0
2015-05-11 10:40:00,11.85,11.9,11.85,11.9,327600.0,11.3112,11.3589,11.3112,11.3589,327600.0
2015-05-11 10:50:00,11.9,11.92,11.89,11.9,222000.0,11.3589,11.378,11.3493,11.3589,222000.0
2015-05-11 11:00:00,11.9,11.9,11.86,11.89,240000.0,11.3589,11.3589,11.3207,11.3493,240000.0
2015-05-11 11:10:00,11.9,11.93,11.9,11.91,284400.0,11.3589,11.3875,11.3589,11.3684,284400.0
2015-05-11 11:20:00,11.9,11.91,11.88,11.88,206400.0,11.3589,11.3684,11.3398,11.3398,206400.0
2015-05-11 11:30:00,11.89,11.89,11.87,11.89,73200.0,11.3493,11.3493,11.3302,11.3493,73200.0
2015-05-11 11:40:00,11.89,11.91,11.87,11.89,363600.0,11.3493,11.3684,11.3302,11.3493,363600.0
2015-05-11 11:50:00,11.9,11.92,11.9,11.91,114000.0,11.3589,11.378,11.3589,11.3684,114000.0
2015-05-11 12:00:00,11.91,11.91,11.84,11.84,432000.0,11.3684,11.3684,11.3016,11.3016,432000.0
2015-05-11 12:10:00,11.84,11.86,11.83,11.84,273600.0,11.3016,11.3207,11.2921,11.3016,273600.0
2015-05-11 12:20:00,11.83,11.85,11.82,11.85,110400.0,11.2921,11.3112,11.2825,11.3112,110400.0
2015-05-11 12:30:00,11.84,11.86,11.84,11.85,73200.0,11.3016,11.3207,11.3016,11.3112,73200.0
2015-05-11 12:40:00,11.85,11.85,11.83,11.83,140400.0,11.3112,11.3112,11.2921,11.2921,140400.0
2015-05-11 12:50:00,11.84,11.86,11.84,11.85,186000.0,11.3016,11.3207,11.3016,11.3112,186000.0
2015-05-11 13:00:00,11.84,11.86,11.84,11.86,121200.0,11.3016,11.3207,11.3016,11.3207,121200.0
2015-05-11 13:10:00,11.86,11.88,11.86,11.88,277200.0,11.3207,11.3398,11.3207,11.3398,277200.0
2015-05-11 13:20:00,11.87,11.88,11.86,11.87,133200.0,11.3302,11.3398,11.3207,11.3302,133200.0
2015-05-11 13:30:00,11.87,11.88,11.86,11.87,123600.0,11.3302,11.3398,11.3207,11.3302,123600.0
2015-05-11 13:40:00,11.87,11.87,11.84,11.84,52800.0,11.3302,11.3302,11.3016,11.3016,52800.0
2015-05-11 13:50:00,11.84,11.86,11.84,11.84,48000.0,11.3016,11.3207,11.3016,11.3016,48000.0
2015-05-11 14:00:00,11.84,11.85,11.82,11.82,157200.0,11.3016,11.3112,11.2825,11.2825,157200.0
2015-05-11 14:10:00,11.83,11.83,11.8,11.81,519600.0,11.2921,11.2921,11.2634,11.273,519600.0
2015-05-11 14:20:00,11.82,11.83,11.81,11.83,100800.0,11.2825,11.2921,11.273,11.2921,100800.0
2015-05-11 14:30:00,11.82,11.83,11.8,11.8,135600.0,11.2825,11.2921,11.2634,11.2634,135600.0
2015-05-11 14:40:00,11.8,11.83,11.8,11.81,190800.0,11.2634,11.2921,11.2634,11.273,190800.0
2015-05-11 14:50:00,11.81,11.81,11.76,11.77,775200.0,11.273,11.273,11.2252,11.2348,775200.0
2015-05-11 15:00:00,11.76,11.78,11.73,11.78,309600.0,11.2252,11.2443,11.1966,11.2443,309600.0
2015-05-11 15:10:00,11.77,11.81,11.77,11.81,310800.0,11.2348,11.273,11.2348,11.273,310800.0
2015-05-11 15:20:00,11.81,11.83,11.8,11.81,426000.0,11.273,11.2921,11.2634,11.273,426000.0
2015-05-11 15:30:00,11.81,11.81,11.77,11.79,308400.0,11.273,11.273,11.2348,11.2539,308400.0
2015-05-11 15:40:00,11.79,11.81,11.77,11.77,638400.0,11.2539,11.273,11.2348,11.2348,638400.0
2015-05-11 15:50:00,11.77,11.79,11.75,11.75,822000.0,11.2348,11.2539,11.2157,11.2157,822000.0
2015-05-12 09:30:00,11.58,11.58,11.51,11.55,1410000.0,11.0534,11.0534,10.9866,11.0248,1410000.0
2015-05-12 09:40:00,11.54,11.54,11.41,11.47,1410000.0,11.0153,11.0153,10.8912,10.9484,1410000.0
2015-05-12 09:50:00,11.47,11.54,11.46,11.49,984000.0,10.9484,11.0153,10.9389,10.9675,984000.0
2015-05-12 10:00:00,11.48,11.52,11.45,11.51,1035600.0,10.958,10.9962,10.9293,10.9866,1035600.0
2015-05-12 10:10:00,11.52,11.52,11.45,11.45,331200.0,10.9962,10.9962,10.9293,10.9293,331200.0
2015-05-12 10:20:00,11.45,11.49,11.44,11.47,278400.0,10.9293,10.9675,10.9198,10.9484,278400.0
2015-05-12 10:30:00,11.47,11.61,11.47,11.61,1114800.0,10.9484,11.0821,10.9484,11.0821,1114800.0
2015-05-12 10:40:00,11.61,11.68,11.61,11.64,1393200.0,11.0821,11.1489,11.0821,11.1107,1393200.0
2015-05-12 10:50:00,11.64,11.64,11.6,11.61,225600.0,11.1107,11.1107,11.0725,11.0821,225600.0
2015-05-12 11:00:00,11.61,11.69,11.61,11.66,362400.0,11.0821,11.1584,11.0821,11.1298,362400.0
2015-05-12 11:10:00,11.67,11.67,11.61,11.62,290400.0,11.1393,11.1393,11.0821,11.0916,290400.0
2015-05-12 11:20:00,11.63,11.66,11.62,11.62,182400.0,11.1012,11.1298,11.0916,11.0916,182400.0
2015-05-12 11:30:00,11.62,11.64,11.62,11.64,184800.0,11.0916,11.1107,11.0916,11.1107,184800.0
2015-05-12 11:40:00,11.63,11.68,11.62,11.67,109200.0,11.1012,11.1489,11.0916,11.1393,109200.0
2015-05-12 11:50:00,11.68,11.68,11.65,11.66,181200.0,11.1489,11.1489,11.1202,11.1298,181200.0
2015-05-12 12:00:00,11.66,11.66,11.59,11.6,261600.0,11.1298,11.1298,11.063,11.0725,261600.0
2015-05-12 12:10:00,11.59,11.62,11.58,11.61,261600.0,11.063,11.0916,11.0534,11.0821,261600.0
2015-05-12 12:20:00,11.6,11.62,11.6,11.62,27600.0,11.0725,11.0916,11.0725,11.0916,27600.0
2015-05-12 12:30:00,11.62,11.67,11.61,11.66,285600.0,11.0916,11.1393,11.0821,11.1298,285600.0
2015-05-12 12:40:00,11.66,11.67,11.66,11.66,1298400.0,11.1298,11.1393,11.1298,11.1298,1298400.0
2015-05-12 12:50:00,11.66,11.69,11.66,11.67,271200.0,11.1298,11.1584,11.1298,11.1393,271200.0
2015-05-12 13:00:00,11.67,11.69,11.65,11.69,91200.0,11.1393,11.1584,11.1202,11.1584,91200.0
2015-05-12 13:10:00,11.69,11.72,11.69,11.7,1336800.0,11.1584,11.1871,11.1584,11.168,1336800.0
2015-05-12 13:20:00,11.7,11.72,11.7,11.71,105600.0,11.168,11.1871,11.168,11.1775,105600.0
2015-05-12 13:30:00,11.69,11.7,11.65,11.67,222000.0,11.1584,11.168,11.1202,11.1393,222000.0
2015-05-12 13:40:00,11.67,11.67,11.66,11.67,68400.0,11.1393,11.1393,11.1298,11.1393,68400.0
2015-05-12 13:50:00,11.66,11.67,11.63,11.66,214800.0,11.1298,11.1393,11.1012,11.1298,214800.0
2015-05-12 14:00:00,11.66,11.69,11.66,11.68,49200.0,11.1298,11.1584,11.1298,11.1489,49200.0
2015-05-12 14:10:00,11.69,11.69,11.64,11.65,111600.0,11.1584,11.1584,11.1107,11.1202,111600.0
2015-05-12 14:20:00,11.66,11.72,11.66,11.71,445200.0,11.1298,11.1871,11.1298,11.1775,445200.0
2015-05-12 14:30:00,11.71,11.75,11.71,11.74,525600.0,11.1775,11.2157,11.1775,11.2062,525600.0
2015-05-12 14:40:00,11.74,11.75,11.71,11.72,264000.0,11.2062,11.2157,11.1775,11.1871,264000.0
2015-05-12 14:50:00,11.73,11.73,11.66,11.68,526800.0,11.1966,11.1966,11.1298,11.1489,526800.0
2015-05-12 15:00:00,11.68,11.69,11.66,11.69,45600.0,11.1489,11.1584,11.1298,11.1584,45600.0
2015-05-12 15:10:00,11.69,11.7,11.66,11.68,60000.0,11.1584,11.168,11.1298,11.1489,60000.0
2015-05-12 15:20:00,11.68,11.71,11.67,11.68,213600.0,11.1489,11.1775,11.1393,11.1489,213600.0
2015-05-12 15:30:00,11.68,11.71,11.67,11.68,178800.0,11.1489,11.1775,11.1393,11.1489,178800.0
2015-05-12 15:40:00,11.68,11.69,11.65,11.68,820800.0,11.1489,11.1584,11.1202,11.1489,820800.0
2015-05-12 15:50:00,11.68,11.69,11.64,11.64,734400.0,11.1489,11.1584,11.1107,11.1107,734400.0
2015-05-13 09:30:00,11.72,11.85,11.7,11.81,1333200.0,11.1871,11.3112,11.168,11.273,1333200.0
2015-05-13 09:40:00,11.81,11.84,11.81,11.83,561600.0,11.273,11.3016,11.273,11.2921,561600.0
2015-05-13 09:50:00,11.84,11.84,11.77,11.78,457200.0,11.3016,11.3016,11.2348,11.2443,457200.0
2015-05-13 10:00:00,11.78,11.79,11.75,11.79,547200.0,11.2443,11.2539,11.2157,11.2539,547200.0
2015-05-13 10:10:00,11.78,11.81,11.75,11.75,366000.0,11.2443,11.273,11.2157,11.2157,366000.0
2015-05-13 10:20:00,11.76,11.79,11.75,11.77,262800.0,11.2252,11.2539,11.2157,11.2348,262800.0
2015-05-13 10:30:00,11.77,11.77,11.7,11.71,805200.0,11.2348,11.2348,11.168,11.1775,805200.0
2015-05-13 10:40:00,11.71,11.72,11.66,11.69,506400.0,11.1775,11.1871,11.1298,11.1584,506400.0
2015-05-13 10:50:00,11.68,11.72,11.66,11.66,304800.0,11.1489,11.1871,11.1298,11.1298,304800.0
2015-05-13 11:00:00,11.65,11.66,11.62,11.66,962400.0,11.1202,11.1298,11.0916,11.1298,962400.0
2015-05-13 11:10:00,11.66,11.69,11.65,11.68,385200.0,11.1298,11.1584,11.1202,11.1489,385200.0
2015-05-13 11:20:00,11.68,11.68,11.65,11.65,224400.0,11.1489,11.1489,11.1202,11.1202,224400.0
2015-05-13 11:30:00,11.66,11.69,11.63,11.68,302400.0,11.1298,11.1584,11.1012,11.1489,302400.0
2015-05-13 11:40:00,11.69,11.72,11.69,11.7,174000.0,11.1584,11.1871,11.1584,11.168,174000.0
2015-05-13 11:50:00,11.7,11.7,11.68,11.69,178800.0,11.168,11.168,11.1489,11.1584,178800.0
2015-05-13 12:00:00,11.7,11.71,11.69,11.69,52800.0,11.168,11.1775,11.1584,11.1584,52800.0
2015-05-13 12:10:00,11.69,11.69,11.68,11.69,31200.0,11.1584,11.1584,11.1489,11.1584,31200.0
2015-05-13 12:20:00,11.7,11.7,11.63,11.65,219600.0,11.168,11.168,11.1012,11.1202,219600.0
2015-05-13 12:30:00,11.65,11.69,11.63,11.69,150000.0,11.1202,11.1584,11.1012,11.1584,150000.0
2015-05-13 12:40:00,11.69,11.69,11.67,11.68,164400.0,11.1584,11.1584,11.1393,11.1489,164400.0
2015-05-13 12:50:00,11.69,11.69,11.67,11.68,66000.0,11.1584,11.1584,11.1393,11.1489,66000.0
2015-05-13 13:00:00,11.69,11.75,11.69,11.73,487200.0,11.1584,11.2157,11.1584,11.1966,487200.0
2015-05-13 13:10:00,11.73,11.73,11.71,11.72,120000.0,11.1966,11.1966,11.1775,11.1871,120000.0
2015-05-13 13:20:00,11.72,11.72,11.69,11.71,100800.0,11.1871,11.1871,11.1584,11.1775,100800.0
2015-05-13 13:30:00,11.72,11.73,11.71,11.71,106800.0,11.1871,11.1966,11.1775,11.1775,106800.0
2015-05-13 13:40:00,11.72,11.72,11.7,11.7,21600.0,11.1871,11.1871,11.168,11.168,21600.0
2015-05-13 13:50:00,11.7,11.71,11.69,11.7,93600.0,11.168,11.1775,11.1584,11.168,93600.0
2015-05-13 14:00:00,11.7,11.7,11.67,11.67,115200.0,11.168,11.168,11.1393,11.1393,115200.0
2015-05-13 14:10:00,11.67,11.67,11.63,11.64,351600.0,11.1393,11.1393,11.1012,11.1107,351600.0
2015-05-13 14:20:00,11.65,11.66,11.62,11.65,229200.0,11.1202,11.1298,11.0916,11.1202,229200.0
2015-05-13 14:30:00,11.64,11.66,11.63,11.65,148800.0,11.1107,11.1298,11.1012,11.1202,148800.0
2015-05-13 14:40:00,11.65,11.68,11.64,11.66,188400.0,11.1202,11.1489,11.1107,11.1298,188400.0
2015-05-13 14:50:00,11.66,11.66,11.63,11.63,218400.0,11.1298,11.1298,11.1012,11.1012,218400.0
2015-05-13 15:00:00,11.64,11.68,11.64,11.68,318000.0,11.1107,11.1489,11.1107,11.1489,318000.0
2015-05-13 15:10:00,11.66,11.66,11.64,11.65,256800.0,11.1298,11.1298,11.1107,11.1202,256800.0
2015-05-13 15:20:00,11.64,11.66,11.62,11.63,626400.0,11.1107,11.1298,11.0916,11.1012,626400.0
2015-05-13 15:30:00,11.63,11.63,11.6,11.61,213600.0,11.1012,11.1012,11.0725,11.0821,213600.0
2015-05-13 15:40:00,11.61,11.65,11.61,11.64,230400.0,11.0821,11.1202,11.0821,11.1107,230400.0
2015-05-13 15:50:00,11.64,11.66,11.63,11.65,462000.0,11.1107,11.1298,11.1012,11.1202,462000.0
2015-05-14 09:30:00,11.85,11.89,11.84,11.84,1710000.0,11.3112,11.3493,11.3016,11.3016,1710000.0
2015-05-14 09:40:00,11.85,11.85,11.8,11.8,822000.0,11.3112,11.3112,11.2634,11.2634,822000.0
2015-05-14 09:50:00,11.81,11.85,11.81,11.82,534000.0,11.273,11.3112,11.273,11.2825,534000.0
2015-05-14 10:00:00,11.82,11.88,11.8,11.88,438000.0,11.2825,11.3398,11.2634,11.3398,438000.0
2015-05-14 10:10:00,11.88,11.92,11.88,11.9,1190400.0,11.3398,11.378,11.3398,11.3589,1190400.0
2015-05-14 10:20:00,11.9,11.91,11.89,11.89,228000.0,11.3589,11.3684,11.3493,11.3493,228000.0
2015-05-14 10:30:00,11.9,11.9,11.88,11.89,320400.0,11.3589,11.3589,11.3398,11.3493,320400.0
2015-05-14 10:40:00,11.89,11.9,11.88,11.89,187200.0,11.3493,11.3589,11.3398,11.3493,187200.0
2015-05-14 10:50:00,11.89,11.91,11.89,11.89,156000.0,11.3493,11.3684,11.3493,11.3493,156000.0
2015-05-14 11:00:00,11.9,11.91,11.89,11.9,130800.0,11.3589,11.3684,11.3493,11.3589,130800.0
2015-05-14 11:10:00,11.89,11.89,11.87,11.87,295200.0,11.3493,11.3493,11.3302,11.3302,295200.0
2015-05-14 11:20:00,11.87,11.89,11.87,11.89,74400.0,11.3302,11.3493,11.3302,11.3493,74400.0
2015-05-14 11:30:00,11.89,11.89,11.88,11.88,205200.0,11.3493,11.3493,11.3398,11.3398,205200.0
2015-05-14 11:40:00,11.88,11.9,11.87,11.89,160800.0,11.3398,11.3589,11.3302,11.3493,160800.0
2015-05-14 11:50:00,11.9,11.91,11.9,11.9,310800.0,11.3589,11.3684,11.3589,11.3589,310800.0
2015-05-14 12:00:00,11.9,11.91,11.89,11.89,116400.0,11.3589,11.3684,11.3493,11.3493,116400.0
2015-05-14 12:10:00,11.89,11.92,11.89,11.92,168000.0,11.3493,11.378,11.3493,11.378,168000.0
2015-05-14 12:20:00,11.92,11.95,11.92,11.94,315600.0,11.378,11.4066,11.378,11.3971,315600.0
2015-05-14 12:30:00,11.95,11.96,11.93,11.93,170400.0,11.4066,11.4162,11.3875,11.3875,170400.0
2015-05-14 12:40:00,11.93,11.94,11.92,11.94,312000.0,11.3875,11.3971,11.378,11.3971,312000.0
2015-05-14 12:50:00,11.94,11.96,11.94,11.96,562800.0,11.3971,11.4162,11.3971,11.4162,562800.0
2015-05-14 13:00:00,11.96,11.97,11.95,11.97,200400.0,11.4162,11.4257,11.4066,11.4257,200400.0
2015-05-14 13:10:00,11.97,11.97,11.96,11.96,112800.0,11.4257,11.4257,11.4162,11.4162,112800.0
2015-05-14 13:20:00,11.96,11.99,11.96,11.99,314400.0,11.4162,11.4448,11.4162,11.4448,314400.0
2015-05-14 13:30:00,11.99,12.01,11.99,12.0,572400.0,11.4448,11.4639,11.4448,11.4543,572400.0
2015-05-14 13:40:00,11.99,12.0,11.98,11.99,231600.0,11.4448,11.4543,11.4352,11.4448,231600.0
2015-05-14 13:50:00,11.99,11.99,11.98,11.98,212400.0,11.4448,11.4448,11.4352,11.4352,212400.0
2015-05-14 14:00:00,11.99,11.99,11.98,11.99,189600.0,11.4448,11.4448,11.4352,11.4448,189600.0
2015-05-14 14:10:00,11.99,12.01,11.99,12.0,153600.0,11.4448,11.4639,11.4448,11.4543,153600.0
2015-05-14 14:20:00,12.0,12.01,12.0,12.0,100800.0,11.4543,11.4639,11.4543,11.4543,100800.0
2015-05-14 14:30:00,12.0,12.01,11.98,11.99,285600.0,11.4543,11.4639,11.4352,11.4448,285600.0
2015-05-14 14:40:00,11.99,11.99,11.98,11.98,145200.0,11.4448,11.4448,11.4352,11.4352,145200.0
2015-05-14 14:50:00,11.98,12.0,11.98,12.0,115200.0,11.4352,11.4543,11.4352,11.4543,115200.0
2015-05-14 15:00:00,12.0,12.01,11.99,12.01,156000.0,11.4543,11.4639,11.4448,11.4639,156000.0
2015-05-14 15:10:00,12.01,12.02,12.0,12.01,295200.0,11.4639,11.4734,11.4543,11.4639,295200.0
2015-05-14 15:20:00,12.0,12.02,12.0,12.01,148800.0,11.4543,11.4734,11.4543,11.4639,148800.0
2015-05-14 15:30:00,12.01,12.01,11.99,11.99,379200.0,11.4639,11.4639,11.4448,11.4448,379200.0
2015-05-14 15:40:00,11.99,12.0,11.98,12.0,385200.0,11.4448,11.4543,11.4352,11.4543,385200.0
2015-05-14 15:50:00,12.0,12.03,12.0,12.01,631200.0,11.4543,11.483,11.4543,11.4639,631200.0
2015-05-15 09:30:00,12.05,12.08,12.01,12.03,1009200.0,11.5021,11.5307,11.4639,11.483,1009200.0
2015-05-15 09:40:00,12.03,12.06,11.99,12.05,640800.0,11.483,11.5116,11.4448,11.5021,640800.0
2015-05-15 09:50:00,12.05,12.05,12.01,12.02,271200.0,11.5021,11.5021,11.4639,11.4734,271200.0
2015-05-15 10:00:00,12.02,12.02,11.95,11.99,634800.0,11.4734,11.4734,11.4066,11.4448,634800.0
2015-05-15 10:10:00,11.98,12.01,11.97,11.97,182400.0,11.4352,11.4639,11.4257,11.4257,182400.0
2015-05-15 10:20:00,11.98,12.0,11.96,12.0,124800.0,11.4352,11.4543,11.4162,11.4543,124800.0
2015-05-15 10:30:00,12.0,12.01,11.97,12.0,132000.0,11.4543,11.4639,11.4257,11.4543,132000.0
2015-05-15 10:40:00,12.0,12.04,12.0,12.03,306000.0,11.4543,11.4925,11.4543,11.483,306000.0
2015-05-15 10:50:00,12.03,12.04,12.01,12.01,213600.0,11.483,11.4925,11.4639,11.4639,213600.0
2015-05-15 11:00:00,12.02,12.04,12.02,12.04,121200.0,11.4734,11.4925,11.4734,11.4925,121200.0
2015-05-15 11:10:00,12.03,12.04,11.97,11.97,271200.0,11.483,11.4925,11.4257,11.4257,271200.0
2015-05-15 11:20:00,11.98,12.0,11.98,11.98,133200.0,11.4352,11.4543,11.4352,11.4352,133200.0
2015-05-15 11:30:00,11.98,12.0,11.97,11.98,109200.0,11.4352,11.4543,11.4257,11.4352,109200.0
2015-05-15 11:40:00,11.97,11.99,11.97,11.98,187200.0,11.4257,11.4448,11.4257,11.4352,187200.0
2015-05-15 11:50:00,11.98,11.98,11.97,11.98,283200.0,11.4352,11.4352,11.4257,11.4352,283200.0
2015-05-15 12:00:00,11.98,11.99,11.97,11.98,43200.0,11.4352,11.4448,11.4257,11.4352,43200.0
2015-05-15 12:10:00,11.97,11.98,11.97,11.97,50400.0,11.4257,11.4352,11.4257,11.4257,50400.0
2015-05-15 12:20:00,11.99,12.0,11.98,11.98,207600.0,11.4448,11.4543,11.4352,11.4352,207600.0
2015-05-15 12:30:00,11.98,11.99,11.98,11.99,57600.0,11.4352,11.4448,11.4352,11.4448,57600.0
2015-05-15 12:40:00,11.98,12.01,11.98,12.01,133200.0,11.4352,11.4639,11.4352,11.4639,133200.0
2015-05-15 12:50:00,12.01,12.01,12.0,12.0,26400.0,11.4639,11.4639,11.4543,11.4543,26400.0
2015-05-15 13:00:00,12.0,12.01,11.99,12.01,150000.0,11.4543,11.4639,11.4448,11.4639,150000.0
2015-05-15 13:10:00,12.0,12.0,11.98,11.99,158400.0,11.4543,11.4543,11.4352,11.4448,158400.0
2015-05-15 13:20:00,11.99,12.0,11.99,11.99,38400.0,11.4448,11.4543,11.4448,11.4448,38400.0
2015-05-15 13:30:00,11.99,11.99,11.99,11.99,99600.0,11.4448,11.4448,11.4448,11.4448,99600.0
2015-05-15 13:40:00,11.99,11.99,11.99,11.99,27600.0,11.4448,11.4448,11.4448,11.4448,27600.0
2015-05-15 13:50:00,11.99,12.0,11.98,11.99,63600.0,11.4448,11.4543,11.4352,11.4448,63600.0
2015-05-15 14:00:00,11.99,11.99,11.97,11.98,279600.0,11.4448,11.4448,11.4257,11.4352,279600.0
2015-05-15 14:10:00,11.98,11.99,11.98,11.99,123600.0,11.4352,11.4448,11.4352,11.4448,123600.0
2015-05-15 14:20:00,11.99,12.01,11.99,12.0,33600.0,11.4448,11.4639,11.4448,11.4543,33600.0
2015-05-15 14:30:00,12.0,12.03,12.0,12.02,146400.0,11.4543,11.483,11.4543,11.4734,146400.0
2015-05-15 14:40:00,12.02,12.03,12.02,12.02,126000.0,11.4734,11.483,11.4734,11.4734,126000.0
2015-05-15 14:50:00,12.02,12.04,12.02,12.03,111600.0,11.4734,11.4925,11.4734,11.483,111600.0
2015-05-15 15:00:00,12.03,12.04,12.03,12.03,164400.0,11.483,11.4925,11.483,11.483,164400.0
2015-05-15 15:10:00,12.03,12.04,12.02,12.02,238800.0,11.483,11.4925,11.4734,11.4734,238800.0
2015-05-15 15:20:00,12.02,12.03,12.01,12.02,204000.0,11.4734,11.483,11.4639,11.4734,204000.0
2015-05-15 15:30:00,12.01,12.03,12.01,12.03,64800.0,11.4639,11.483,11.4639,11.483,64800.0
2015-05-15 15:40:00,12.03,12.03,12.03,12.03,152400.0,11.483,11.483,11.483,11.483,152400.0
2015-05-15 15:50:00,12.03,12.06,12.03,12.06,734400.0,11.483,11.5116,11.483,11.5116,734400.0
2015-05-18 09:30:00,12.01,12.06,12.01,12.04,742800.0,11.4639,11.5116,11.4639,11.4925,742800.0
2015-05-18 09:40:00,12.04,12.05,12.03,12.05,262800.0,11.4925,11.5021,11.483,11.5021,262800.0
2015-05-18 09:50:00,12.06,12.07,12.04,12.06,404400.0,11.5116,11.5211,11.4925,11.5116,404400.0
2015-05-18 10:00:00,12.07,12.07,12.03,12.03,400800.0,11.5211,11.5211,11.483,11.483,400800.0
2015-05-18 10:10:00,12.04,12.04,12.02,12.03,142800.0,11.4925,11.4925,11.4734,11.483,142800.0
2015-05-18 10:20:00,12.02,12.04,12.02,12.03,64800.0,11.4734,11.4925,11.4734,11.483,64800.0
2015-05-18 10:30:00,12.05,12.07,12.05,12.06,253200.0,11.5021,11.5211,11.5021,11.5116,253200.0
2015-05-18 10:40:00,12.05,12.06,12.04,12.04,146400.0,11.5021,11.5116,11.4925,11.4925,146400.0
2015-05-18 10:50:00,12.05,12.05,12.03,12.03,200400.0,11.5021,11.5021,11.483,11.483,200400.0
2015-05-18 11:00:00,12.06,12.06,12.05,12.06,22800.0,11.5116,11.5116,11.5021,11.5116,22800.0
2015-05-18 11:10:00,12.07,12.1,12.06,12.09,511200.0,11.5211,11.5498,11.5116,11.5402,511200.0
2015-05-18 11:20:00,12.1,12.11,12.09,12.1,183600.0,11.5498,11.5593,11.5402,11.5498,183600.0
2015-05-18 11:30:00,12.11,12.14,12.11,12.13,303600.0,11.5593,11.588,11.5593,11.5784,303600.0
2015-05-18 11:40:00,12.14,12.14,12.12,12.12,244800.0,11.588,11.588,11.5689,11.5689,244800.0
2015-05-18 11:50:00,12.12,12.13,12.11,12.12,232800.0,11.5689,11.5784,11.5593,11.5689,232800.0
2015-05-18 12:00:00,12.13,12.13,12.13,12.13,92400.0,11.5784,11.5784,11.5784,11.5784,92400.0
2015-05-18 12:10:00,12.13,12.14,12.12,12.12,70800.0,11.5784,11.588,11.5689,11.5689,70800.0
2015-05-18 12:20:00,12.13,12.13,12.12,12.12,62400.0,11.5784,11.5784,11.5689,11.5689,62400.0
2015-05-18 12:30:00,12.13,12.13,12.11,12.13,42000.0,11.5784,11.5784,11.5593,11.5784,42000.0
2015-05-18 12:40:00,12.12,12.13,12.12,12.13,122400.0,11.5689,11.5784,11.5689,11.5784,122400.0
2015-05-18 12:50:00,12.13,12.13,12.12,12.13,112800.0,11.5784,11.5784,11.5689,11.5784,112800.0
2015-05-18 13:00:00,12.13,12.14,12.13,12.14,57600.0,11.5784,11.588,11.5784,11.588,57600.0
2015-05-18 13:10:00,12.14,12.14,12.13,12.14,106800.0,11.588,11.588,11.5784,11.588,106800.0
2015-05-18 13:20:00,12.14,12.15,12.13,12.13,160800.0,11.588,11.5975,11.5784,11.5784,160800.0
2015-05-18 13:30:00,12.14,12.16,12.14,12.15,102000.0,11.588,11.6071,11.588,11.5975,102000.0
2015-05-18 13:40:00,12.15,12.16,12.14,12.16,160800.0,11.5975,11.6071,11.588,11.6071,160800.0
2015-05-18 13:50:00,12.16,12.18,12.16,12.17,205200.0,11.6071,11.6261,11.6071,11.6166,205200.0
2015-05-18 14:00:00,12.17,12.19,12.17,12.17,205200.0,11.6166,11.6357,11.6166,11.6166,205200.0
2015-05-18 14:10:00,12.17,12.18,12.17,12.17,90000.0,11.6166,11.6261,11.6166,11.6166,90000.0
2015-05-18 14:20:00,12.17,12.17,12.16,12.17,172800.0,11.6166,11.6166,11.6071,11.6166,172800.0
2015-05-18 14:30:00,12.17,12.18,12.17,12.18,58800.0,11.6166,11.6261,11.6166,11.6261,58800.0
2015-05-18 14:40:00,12.18,12.19,12.17,12.17,62400.0,11.6261,11.6357,11.6166,11.6166,62400.0
2015-05-18 14:50:00,12.18,12.18,12.18,12.18,20400.0,11.6261,11.6261,11.6261,11.6261,20400.0
2015-05-18 15:00:00,12.19,12.19,12.18,12.19,56400.0,11.6357,11.6357,11.6261,11.6357,56400.0
2015-05-18 15:10:00,12.19,12.2,12.19,12.2,242400.0,11.6357,11.6452,11.6357,11.6452,242400.0
2015-05-18 15:20:00,12.2,12.21,12.19,12.19,307200.0,11.6452,11.6548,11.6357,11.6357,307200.0
2015-05-18 15:30:00,12.19,12.19,12.18,12.19,379200.0,11.6357,11.6357,11.6261,11.6357,379200.0
2015-05-18 15:40:00,12.19,12.2,12.17,12.17,200400.0,11.6357,11.6452,11.6166,11.6166,200400.0
2015-05-18 15:50:00,12.18,12.18,12.15,12.16,462000.0,11.6261,11.6261,11.5975,11.6071,462000.0
2015-05-19 09:30:00,12.19,12.2,12.12,12.14,837600.0,11.6357,11.6452,11.5689,11.588,837600.0
2015-05-19 09:40:00,12.14,12.18,12.11,12.15,481200.0,11.588,11.6261,11.5593,11.5975,481200.0
2015-05-19 09:50:00,12.15,12.17,12.15,12.16,238800.0,11.5975,11.6166,11.5975,11.6071,238800.0
2015-05-19 10:00:00,12.17,12.18,12.13,12.14,236400.0,11.6166,11.6261,11.5784,11.588,236400.0
2015-05-19 10:10:00,12.14,12.17,12.13,12.17,290400.0,11.588,11.6166,11.5784,11.6166,290400.0
2015-05-19 10:20:00,12.17,12.18,12.13,12.17,124800.0,11.6166,11.6261,11.5784,11.6166,124800.0
2015-05-19 10:30:00,12.17,12.19,12.17,12.19,226800.0,11.6166,11.6357,11.6166,11.6357,226800.0
2015-05-19 10:40:00,12.19,12.2,12.17,12.18,169200.0,11.6357,11.6452,11.6166,11.6261,169200.0
2015-05-19 10:50:00,12.17,12.17,12.15,12.16,93600.0,11.6166,11.6166,11.5975,11.6071,93600.0
2015-05-19 11:00:00,12.16,12.17,12.14,12.14,114000.0,11.6071,11.6166,11.588,11.588,114000.0
2015-05-19 11:10:00,12.14,12.18,12.13,12.18,246000.0,11.588,11.6261,11.5784,11.6261,246000.0
2015-05-19 11:20:00,12.17,12.19,12.17,12.18,78000.0,11.6166,11.6357,11.6166,11.6261,78000.0
2015-05-19 11:30:00,12.19,12.21,12.18,12.19,166800.0,11.6357,11.6548,11.6261,11.6357,166800.0
2015-05-19 11:40:00,12.17,12.17,12.16,12.17,16800.0,11.6166,11.6166,11.6071,11.6166,16800.0
2015-05-19 11:50:00,12.17,12.18,12.16,12.18,78000.0,11.6166,11.6261,11.6071,11.6261,78000.0
2015-05-19 12:00:00,12.18,12.19,12.18,12.18,38400.0,11.6261,11.6357,11.6261,11.6261,38400.0
2015-05-19 12:10:00,12.18,12.18,12.17,12.17,13200.0,11.6261,11.6261,11.6166,11.6166,13200.0
2015-05-19 12:20:00,12.18,12.18,12.16,12.17,43200.0,11.6261,11.6261,11.6071,11.6166,43200.0
2015-05-19 12:30:00,12.16,12.18,12.16,12.18,110400.0,11.6071,11.6261,11.6071,11.6261,110400.0
2015-05-19 12:40:00,12.17,12.19,12.17,12.19,28800.0,11.6166,11.6357,11.6166,11.6357,28800.0
2015-05-19 12:50:00,12.19,12.19,12.18,12.18,18000.0,11.6357,11.6357,11.6261,11.6261,18000.0
2015-05-19 13:00:00,12.17,12.19,12.17,12.19,32400.0,11.6166,11.6357,11.6166,11.6357,32400.0
2015-05-19 13:10:00,12.18,12.19,12.17,12.19,18000.0,11.6261,11.6357,11.6166,11.6357,18000.0
2015-05-19 13:20:00,12.19,12.19,12.19,12.19,20400.0,11.6357,11.6357,11.6357,11.6357,20400.0
2015-05-19 13:30:00,12.2,12.23,12.2,12.22,211200.0,11.6452,11.6739,11.6452,11.6643,211200.0
2015-05-19 13:40:00,12.23,12.24,12.22,12.24,224400.0,11.6739,11.6834,11.6643,11.6834,224400.0
2015-05-19 13:50:00,12.24,12.24,12.22,12.22,62400.0,11.6834,11.6834,11.6643,11.6643,62400.0
2015-05-19 14:00:00,12.22,12.23,12.21,12.21,61200.0,11.6643,11.6739,11.6548,11.6548,61200.0
2015-05-19 14:10:00,12.21,12.21,12.2,12.21,102000.0,11.6548,11.6548,11.6452,11.6548,102000.0
2015-05-19 14:20:00,12.22,12.22,12.21,12.21,38400.0,11.6643,11.6643,11.6548,11.6548,38400.0
2015-05-19 14:30:00,12.2,12.2,12.14,12.15,470400.0,11.6452,11.6452,11.588,11.5975,470400.0
2015-05-19 14:40:00,12.15,12.17,12.15,12.17,60000.0,11.5975,11.6166,11.5975,11.6166,60000.0
2015-05-19 14:50:00,12.16,12.18,12.16,12.17,240000.0,11.6071,11.6261,11.6071,11.6166,240000.0
2015-05-19 15:00:00,12.17,12.17,12.13,12.13,296400.0,11.6166,11.6166,11.5784,11.5784,296400.0
2015-05-19 15:10:00,12.13,12.13,12.09,12.12,663600.0,11.5784,11.5784,11.5402,11.5689,663600.0
2015-05-19 15:20:00,12.12,12.12,12.1,12.11,231600.0,11.5689,11.5689,11.5498,11.5593,231600.0
2015-05-19 15:30:00,12.12,12.15,12.11,12.13,328800.0,11.5689,11.5975,11.5593,11.5784,328800.0
2015-05-19 15:40:00,12.13,12.14,12.11,12.14,217200.0,11.5784,11.588,11.5593,11.588,217200.0
2015-05-19 15:50:00,12.14,12.17,12.12,12.14,574800.0,11.588,11.6166,11.5689,11.588,574800.0
2015-05-20 09:30:00,12.17,12.17,12.07,12.09,468000.0,11.6166,11.6166,11.5211,11.5402,468000.0
2015-05-20 09:40:00,12.08,12.09,12.06,12.08,422400.0,11.5307,11.5402,11.5116,11.5307,422400.0
2015-05-20 09:50:00,12.08,12.1,12.07,12.07,207600.0,11.5307,11.5498,11.5211,11.5211,207600.0
2015-05-20 10:00:00,12.08,12.14,12.06,12.13,327000.0,11.5307,11.588,11.5116,11.5784,327000.0
2015-05-20 10:10:00,12.13,12.15,12.12,12.14,132600.0,11.5784,11.5975,11.5689,11.588,132600.0
2015-05-20 10:20:00,12.15,12.15,12.13,12.13,168600.0,11.5975,11.5975,11.5784,11.5784,168600.0
2015-05-20 10:30:00,12.13,12.17,12.13,12.17,189000.0,11.5784,11.6166,11.5784,11.6166,189000.0
2015-05-20 10:40:00,12.17,12.17,12.15,12.16,117000.0,11.6166,11.6166,11.5975,11.6071,117000.0
2015-05-20 10:50:00,12.16,12.17,12.14,12.15,117000.0,11.6071,11.6166,11.588,11.5975,117000.0
2015-05-20 11:00:00,12.15,12.16,12.13,12.15,136800.0,11.5975,11.6071,11.5784,11.5975,136800.0
2015-05-20 11:10:00,12.15,12.16,12.14,12.15,150000.0,11.5975,11.6071,11.588,11.5975,150000.0
2015-05-20 11:20:00,12.15,12.16,12.13,12.13,155400.0,11.5975,11.6071,11.5784,11.5784,155400.0
2015-05-20 11:30:00,12.13,12.14,12.11,12.11,248400.0,11.5784,11.588,11.5593,11.5593,248400.0
2015-05-20 11:40:00,12.12,12.12,12.1,12.1,223800.0,11.5689,11.5689,11.5498,11.5498,223800.0
2015-05-20 11:50:00,12.1,12.12,12.09,12.12,141600.0,11.5498,11.5689,11.5402,11.5689,141600.0
2015-05-20 12:00:00,12.11,12.13,12.1,12.13,125400.0,11.5593,11.5784,11.5498,11.5784,125400.0
2015-05-20 12:10:00,12.13,12.14,12.12,12.13,133200.0,11.5784,11.588,11.5689,11.5784,133200.0
2015-05-20 12:20:00,12.13,12.16,12.13,12.14,83400.0,11.5784,11.6071,11.5784,11.588,83400.0
2015-05-20 12:30:00,12.14,12.14,12.13,12.14,76800.0,11.588,11.588,11.5784,11.588,76800.0
2015-05-20 12:40:00,12.13,12.14,12.12,12.13,100200.0,11.5784,11.588,11.5689,11.5784,100200.0
2015-05-20 12:50:00,12.13,12.14,12.13,12.13,90000.0,11.5784,11.588,11.5784,11.5784,90000.0
2015-05-20 13:00:00,12.13,12.13,12.11,12.11,118800.0,11.5784,11.5784,11.5593,11.5593,118800.0
2015-05-20 13:10:00,12.11,12.12,12.11,12.12,192000.0,11.5593,11.5689,11.5593,11.5689,192000.0
2015-05-20 13:20:00,12.12,12.13,12.11,12.13,53400.0,11.5689,11.5784,11.5593,11.5784,53400.0
2015-05-20 13:30:00,12.13,12.13,12.11,12.11,64200.0,11.5784,11.5784,11.5593,11.5593,64200.0
2015-05-20 13:40:00,12.11,12.12,12.1,12.11,105000.0,11.5593,11.5689,11.5498,11.5593,105000.0
2015-05-20 13:50:00,12.11,12.13,12.1,12.12,109200.0,11.5593,11.5784,11.5498,11.5689,109200.0
2015-05-20 14:00:00,12.12,12.2,12.12,12.13,987000.0,11.5689,11.6452,11.5689,11.5784,987000.0
2015-05-20 14:10:00,12.14,12.21,12.13,12.2,357600.0,11.588,11.6548,11.5784,11.6452,357600.0
2015-05-20 14:20:00,12.2,12.27,12.19,12.27,1579800.0,11.6452,11.7121,11.6357,11.7121,1579800.0
2015-05-20 14:30:00,12.27,12.28,12.23,12.23,272400.0,11.7121,11.7216,11.6739,11.6739,272400.0
2015-05-20 14:40:00,12.23,12.25,12.2,12.21,425400.0,11.6739,11.693,11.6452,11.6548,425400.0
2015-05-20 14:50:00,12.21,12.22,12.2,12.22,203400.0,11.6548,11.6643,11.6452,11.6643,203400.0
2015-05-20 15:00:00,12.22,12.22,12.19,12.22,145800.0,11.6643,11.6643,11.6357,11.6643,145800.0
2015-05-20 15:10:00,12.22,12.22,12.12,12.13,342600.0,11.6643,11.6643,11.5689,11.5784,342600.0
2015-05-20 15:20:00,12.13,12.16,12.1,12.16,528600.0,11.5784,11.6071,11.5498,11.6071,528600.0
2015-05-20 15:30:00,12.14,12.15,12.12,12.12,147600.0,11.588,11.5975,11.5689,11.5689,147600.0
2015-05-20 15:40:00,12.13,12.16,12.12,12.16,145200.0,11.5784,11.6071,11.5689,11.6071,145200.0
2015-05-20 15:50:00,12.16,12.16,12.11,12.12,692400.0,11.6071,11.6071,11.5593,11.5689,692400.0
2015-05-21 09:30:00,12.1,12.12,12.06,12.1,541800.0,11.5498,11.5689,11.5116,11.5498,541800.0
2015-05-21 09:40:00,12.11,12.13,12.09,12.1,273600.0,11.5593,11.5784,11.5402,11.5498,273600.0
2015-05-21 09:50:00,12.11,12.13,12.09,12.12,351000.0,11.5593,11.5784,11.5402,11.5689,351000.0
2015-05-21 10:00:00,12.11,12.19,12.09,12.17,384000.0,11.5593,11.6357,11.5402,11.6166,384000.0
2015-05-21 10:10:00,12.17,12.18,12.16,12.17,137400.0,11.6166,11.6261,11.6071,11.6166,137400.0
2015-05-21 10:20:00,12.17,12.19,12.17,12.18,56400.0,11.6166,11.6357,11.6166,11.6261,56400.0
2015-05-21 10:30:00,12.18,12.18,12.17,12.17,153000.0,11.6261,11.6261,11.6166,11.6166,153000.0
2015-05-21 10:40:00,12.18,12.19,12.17,12.19,52800.0,11.6261,11.6357,11.6166,11.6357,52800.0
2015-05-21 10:50:00,12.19,12.21,12.17,12.18,173400.0,11.6357,11.6548,11.6166,11.6261,173400.0
2015-05-21 11:00:00,12.2,12.22,12.19,12.21,154200.0,11.6452,11.6643,11.6357,11.6548,154200.0
2015-05-21 11:10:00,12.21,12.22,12.2,12.21,134400.0,11.6548,11.6643,11.6452,11.6548,134400.0
2015-05-21 11:20:00,12.2,12.24,12.2,12.23,268800.0,11.6452,11.6834,11.6452,11.6739,268800.0
2015-05-21 11:30:00,12.24,12.24,12.21,12.22,175200.0,11.6834,11.6834,11.6548,11.6643,175200.0
2015-05-21 11:40:00,12.22,12.22,12.21,12.21,97800.0,11.6643,11.6643,11.6548,11.6548,97800.0
2015-05-21 11:50:00,12.2,12.23,12.2,12.22,81600.0,11.6452,11.6739,11.6452,11.6643,81600.0
2015-05-21 12:00:00,12.21,12.22,12.21,12.22,72000.0,11.6548,11.6643,11.6548,11.6643,72000.0
2015-05-21 12:10:00,12.22,12.22,12.21,12.22,97800.0,11.6643,11.6643,11.6548,11.6643,97800.0
2015-05-21 12:20:00,12.22,12.24,12.22,12.24,131400.0,11.6643,11.6834,11.6643,11.6834,131400.0
2015-05-21 12:30:00,12.24,12.25,12.22,12.23,153600.0,11.6834,11.693,11.6643,11.6739,153600.0
2015-05-21 12:40:00,12.22,12.23,12.22,12.22,78600.0,11.6643,11.6739,11.6643,11.6643,78600.0
2015-05-21 12:50:00,12.22,12.22,12.21,12.22,116400.0,11.6643,11.6643,11.6548,11.6643,116400.0
2015-05-21 13:00:00,12.22,12.23,12.22,12.23,111600.0,11.6643,11.6739,11.6643,11.6739,111600.0
2015-05-21 13:10:00,12.23,12.23,12.22,12.23,67200.0,11.6739,11.6739,11.6643,11.6739,67200.0
2015-05-21 13:20:00,12.23,12.23,12.21,12.21,110400.0,11.6739,11.6739,11.6548,11.6548,110400.0
2015-05-21 13:30:00,12.21,12.22,12.21,12.22,77400.0,11.6548,11.6643,11.6548,11.6643,77400.0
2015-05-21 13:40:00,12.21,12.21,12.18,12.19,133800.0,11.6548,11.6548,11.6261,11.6357,133800.0
2015-05-21 13:50:00,12.19,12.19,12.17,12.17,237600.0,11.6357,11.6357,11.6166,11.6166,237600.0
2015-05-21 14:00:00,12.17,12.2,12.17,12.19,87600.0,11.6166,11.6452,11.6166,11.6357,87600.0
2015-05-21 14:10:00,12.19,12.2,12.19,12.2,84600.0,11.6357,11.6452,11.6357,11.6452,84600.0
2015-05-21 14:20:00,12.2,12.23,12.2,12.22,224400.0,11.6452,11.6739,11.6452,11.6643,224400.0
2015-05-21 14:30:00,12.22,12.24,12.21,12.23,103800.0,11.6643,11.6834,11.6548,11.6739,103800.0
2015-05-21 14:40:00,12.22,12.24,12.22,12.24,149400.0,11.6643,11.6834,11.6643,11.6834,149400.0
2015-05-21 14:50:00,12.24,12.24,12.22,12.22,153600.0,11.6834,11.6834,11.6643,11.6643,153600.0
2015-05-21 15:00:00,12.22,12.24,12.21,12.21,114000.0,11.6643,11.6834,11.6548,11.6548,114000.0
2015-05-21 15:10:00,12.21,12.21,12.18,12.19,181800.0,11.6548,11.6548,11.6261,11.6357,181800.0
2015-05-21 15:20:00,12.18,12.21,12.18,12.2,52800.0,11.6261,11.6548,11.6261,11.6452,52800.0
2015-05-21 15:30:00,12.21,12.23,12.21,12.23,106800.0,11.6548,11.6739,11.6548,11.6739,106800.0
2015-05-21 15:40:00,12.23,12.27,12.23,12.24,498000.0,11.6739,11.7121,11.6739,11.6834,498000.0
2015-05-21 15:50:00,12.24,12.24,12.2,12.22,410400.0,11.6834,11.6834,11.6452,11.6643,410400.0
2015-05-22 09:30:00,12.15,12.2,12.12,12.19,588600.0,11.5975,11.6452,11.5689,11.6357,588600.0
2015-05-22 09:40:00,12.18,12.2,12.17,12.18,232200.0,11.6261,11.6452,11.6166,11.6261,232200.0
2015-05-22 09:50:00,12.18,12.19,12.17,12.18,544200.0,11.6261,11.6357,11.6166,11.6261,544200.0
2015-05-22 10:00:00,12.19,12.21,12.18,12.2,81000.0,11.6357,11.6548,11.6261,11.6452,81000.0
2015-05-22 10:10:00,12.2,12.21,12.19,12.19,78000.0,11.6452,11.6548,11.6357,11.6357,78000.0
2015-05-22 10:20:00,12.19,12.2,12.17,12.18,135600.0,11.6357,11.6452,11.6166,11.6261,135600.0
2015-05-22 10:30:00,12.18,12.21,12.17,12.2,110400.0,11.6261,11.6548,11.6166,11.6452,110400.0
2015-05-22 10:40:00,12.21,12.21,12.2,12.2,33000.0,11.6548,11.6548,11.6452,11.6452,33000.0
2015-05-22 10:50:00,12.2,12.21,12.18,12.21,70200.0,11.6452,11.6548,11.6261,11.6548,70200.0
2015-05-22 11:00:00,12.21,12.21,12.16,12.17,124200.0,11.6548,11.6548,11.6071,11.6166,124200.0
2015-05-22 11:10:00,12.17,12.18,12.13,12.16,448800.0,11.6166,11.6261,11.5784,11.6071,448800.0
2015-05-22 11:20:00,12.15,12.16,12.14,12.16,55200.0,11.5975,11.6071,11.588,11.6071,55200.0
2015-05-22 11:30:00,12.16,12.16,12.13,12.14,156600.0,11.6071,11.6071,11.5784,11.588,156600.0
2015-05-22 11:40:00,12.14,12.15,12.13,12.14,176400.0,11.588,11.5975,11.5784,11.588,176400.0
2015-05-22 11:50:00,12.14,12.17,12.14,12.17,126000.0,11.588,11.6166,11.588,11.6166,126000.0
2015-05-22 12:00:00,12.17,12.17,12.15,12.16,71400.0,11.6166,11.6166,11.5975,11.6071,71400.0
2015-05-22 12:10:00,12.16,12.17,12.16,12.16,175800.0,11.6071,11.6166,11.6071,11.6071,175800.0
2015-05-22 12:20:00,12.16,12.17,12.15,12.17,91200.0,11.6071,11.6166,11.5975,11.6166,91200.0
2015-05-22 12:30:00,12.17,12.19,12.17,12.18,138600.0,11.6166,11.6357,11.6166,11.6261,138600.0
2015-05-22 12:40:00,12.19,12.19,12.17,12.18,104400.0,11.6357,11.6357,11.6166,11.6261,104400.0
2015-05-22 12:50:00,12.18,12.19,12.17,12.18,211200.0,11.6261,11.6357,11.6166,11.6261,211200.0
2015-05-22 13:00:00,12.18,12.24,12.16,12.22,387000.0,11.6261,11.6834,11.6071,11.6643,387000.0
2015-05-22 13:10:00,12.22,12.22,12.19,12.2,138000.0,11.6643,11.6643,11.6357,11.6452,138000.0
2015-05-22 13:20:00,12.19,12.21,12.19,12.2,93000.0,11.6357,11.6548,11.6357,11.6452,93000.0
2015-05-22 13:30:00,12.21,12.21,12.2,12.2,94800.0,11.6548,11.6548,11.6452,11.6452,94800.0
2015-05-22 13:40:00,12.2,12.22,12.2,12.21,123600.0,11.6452,11.6643,11.6452,11.6548,123600.0
2015-05-22 13:50:00,12.22,12.22,12.2,12.2,146400.0,11.6643,11.6643,11.6452,11.6452,146400.0
2015-05-22 14:00:00,12.2,12.2,12.17,12.18,105600.0,11.6452,11.6452,11.6166,11.6261,105600.0
2015-05-22 14:10:00,12.18,12.2,12.18,12.19,78600.0,11.6261,11.6452,11.6261,11.6357,78600.0
2015-05-22 14:20:00,12.19,12.2,12.19,12.2,64200.0,11.6357,11.6452,11.6357,11.6452,64200.0
2015-05-22 14:30:00,12.2,12.2,12.19,12.19,37200.0,11.6452,11.6452,11.6357,11.6357,37200.0
2015-05-22 14:40:00,12.19,12.2,12.18,12.19,39600.0,11.6357,11.6452,11.6261,11.6357,39600.0
2015-05-22 14:50:00,12.19,12.2,12.18,12.19,40800.0,11.6357,11.6452,11.6261,11.6357,40800.0
2015-05-22 15:00:00,12.19,12.2,12.18,12.2,192600.0,11.6357,11.6452,11.6261,11.6452,192600.0
2015-05-22 15:10:00,12.2,12.21,12.2,12.21,52200.0,11.6452,11.6548,11.6452,11.6548,52200.0
2015-05-22 15:20:00,12.21,12.22,12.2,12.2,117600.0,11.6548,11.6643,11.6452,11.6452,117600.0
2015-05-22 15:30:00,12.2,12.21,12.18,12.2,186000.0,11.6452,11.6548,11.6261,11.6452,186000.0
2015-05-22 15:40:00,12.2,12.2,12.17,12.17,118800.0,11.6452,11.6452,11.6166,11.6166,118800.0
2015-05-22 15:50:00,12.16,12.16,12.13,12.14,822600.0,11.6071,11.6071,11.5784,11.588,822600.0
2015-05-26 09:30:00,12.03,12.05,11.95,11.97,939600.0,11.483,11.5021,11.4066,11.4257,939600.0
2015-05-26 09:40:00,11.97,11.97,11.91,11.91,1698000.0,11.4257,11.4257,11.3684,11.3684,1698000.0
2015-05-26 09:50:00,11.91,11.91,11.88,11.9,558000.0,11.3684,11.3684,11.3398,11.3589,558000.0
2015-05-26 10:00:00,11.89,11.92,11.87,11.88,712800.0,11.3493,11.378,11.3302,11.3398,712800.0
2015-05-26 10:10:00,11.87,11.87,11.81,11.82,506400.0,11.3302,11.3302,11.273,11.2825,506400.0
2015-05-26 10:20:00,11.82,11.85,11.81,11.84,177000.0,11.2825,11.3112,11.273,11.3016,177000.0
2015-05-26 10:30:00,11.85,11.85,11.78,11.81,342600.0,11.3112,11.3112,11.2443,11.273,342600.0
2015-05-26 10:40:00,11.8,11.83,11.8,11.82,240600.0,11.2634,11.2921,11.2634,11.2825,240600.0
2015-05-26 10:50:00,11.81,11.81,11.77,11.78,288000.0,11.273,11.273,11.2348,11.2443,288000.0
2015-05-26 11:00:00,11.78,11.79,11.74,11.77,310200.0,11.2443,11.2539,11.2062,11.2348,310200.0
2015-05-26 11:10:00,11.76,11.77,11.74,11.74,363000.0,11.2252,11.2348,11.2062,11.2062,363000.0
2015-05-26 11:20:00,11.74,11.8,11.73,11.8,280800.0,11.2062,11.2634,11.1966,11.2634,280800.0
2015-05-26 11:30:00,11.79,11.84,11.78,11.82,534600.0,11.2539,11.3016,11.2443,11.2825,534600.0
2015-05-26 11:40:00,11.82,11.82,11.81,11.81,235200.0,11.2825,11.2825,11.273,11.273,235200.0
2015-05-26 11:50:00,11.81,11.81,11.78,11.78,211800.0,11.273,11.273,11.2443,11.2443,211800.0
2015-05-26 12:00:00,11.78,11.79,11.77,11.78,127200.0,11.2443,11.2539,11.2348,11.2443,127200.0
2015-05-26 12:10:00,11.77,11.8,11.77,11.79,169800.0,11.2348,11.2634,11.2348,11.2539,169800.0
2015-05-26 12:20:00,11.79,11.81,11.79,11.81,247800.0,11.2539,11.273,11.2539,11.273,247800.0
2015-05-26 12:30:00,11.81,11.81,11.77,11.78,321600.0,11.273,11.273,11.2348,11.2443,321600.0
2015-05-26 12:40:00,11.77,11.79,11.77,11.78,602400.0,11.2348,11.2539,11.2348,11.2443,602400.0
2015-05-26 12:50:00,11.78,11.79,11.74,11.75,350400.0,11.2443,11.2539,11.2062,11.2157,350400.0
2015-05-26 13:00:00,11.74,11.76,11.7,11.72,552600.0,11.2062,11.2252,11.168,11.1871,552600.0
2015-05-26 13:10:00,11.72,11.74,11.72,11.74,87600.0,11.1871,11.2062,11.1871,11.2062,87600.0
2015-05-26 13:20:00,11.74,11.78,11.74,11.77,249000.0,11.2062,11.2443,11.2062,11.2348,249000.0
2015-05-26 13:30:00,11.77,11.77,11.7,11.71,224400.0,11.2348,11.2348,11.168,11.1775,224400.0
2015-05-26 13:40:00,11.71,11.73,11.7,11.72,181800.0,11.1775,11.1966,11.168,11.1871,181800.0
2015-05-26 13:50:00,11.71,11.72,11.67,11.69,263400.0,11.1775,11.1871,11.1393,11.1584,263400.0
2015-05-26 14:00:00,11.69,11.71,11.69,11.7,168000.0,11.1584,11.1775,11.1584,11.168,168000.0
2015-05-26 14:10:00,11.7,11.73,11.7,11.73,123600.0,11.168,11.1966,11.168,11.1966,123600.0
2015-05-26 14:20:00,11.72,11.73,11.69,11.69,135600.0,11.1871,11.1966,11.1584,11.1584,135600.0
2015-05-26 14:30:00,11.7,11.7,11.68,11.7,97200.0,11.168,11.168,11.1489,11.168,97200.0
2015-05-26 14:40:00,11.7,11.72,11.7,11.7,36000.0,11.168,11.1871,11.168,11.168,36000.0
2015-05-26 14:50:00,11.69,11.69,11.67,11.67,389400.0,11.1584,11.1584,11.1393,11.1393,389400.0
2015-05-26 15:00:00,11.67,11.71,11.67,11.7,263400.0,11.1393,11.1775,11.1393,11.168,263400.0
2015-05-26 15:10:00,11.7,11.75,11.69,11.71,279600.0,11.168,11.2157,11.1584,11.1775,279600.0
2015-05-26 15:20:00,11.71,11.73,11.7,11.72,132000.0,11.1775,11.1966,11.168,11.1871,132000.0
2015-05-26 15:30:00,11.73,11.77,11.73,11.75,237000.0,11.1966,11.2348,11.1966,11.2157,237000.0
2015-05-26 15:40:00,11.75,11.78,11.75,11.78,368400.0,11.2157,11.2443,11.2157,11.2443,368400.0
2015-05-26 15:50:00,11.77,11.77,11.75,11.76,795600.0,11.2348,11.2348,11.2157,11.2252,795600.0
2015-05-27 09:30:00,11.84,11.85,11.77,11.82,1181400.0,11.3016,11.3112,11.2348,11.2825,1181400.0
2015-05-27 09:40:00,11.82,11.9,11.82,11.89,469800.0,11.2825,11.3589,11.2825,11.3493,469800.0
2015-05-27 09:50:00,11.9,11.99,11.9,11.94,1017600.0,11.3589,11.4448,11.3589,11.3971,1017600.0
2015-05-27 10:00:00,11.95,11.96,11.91,11.92,236400.0,11.4066,11.4162,11.3684,11.378,236400.0
2015-05-27 10:10:00,11.93,11.95,11.92,11.92,187800.0,11.3875,11.4066,11.378,11.378,187800.0
2015-05-27 10:20:00,11.92,11.94,11.9,11.91,202800.0,11.378,11.3971,11.3589,11.3684,202800.0
2015-05-27 10:30:00,11.91,11.95,11.91,11.94,87000.0,11.3684,11.4066,11.3684,11.3971,87000.0
2015-05-27 10:40:00,11.94,11.95,11.92,11.93,70200.0,11.3971,11.4066,11.378,11.3875,70200.0
2015-05-27 10:50:00,11.93,11.96,11.93,11.96,155400.0,11.3875,11.4162,11.3875,11.4162,155400.0
2015-05-27 11:00:00,11.96,11.98,11.96,11.98,131400.0,11.4162,11.4352,11.4162,11.4352,131400.0
2015-05-27 11:10:00,11.96,11.97,11.96,11.96,71400.0,11.4162,11.4257,11.4162,11.4162,71400.0
2015-05-27 11:20:00,11.95,11.97,11.94,11.97,78000.0,11.4066,11.4257,11.3971,11.4257,78000.0
2015-05-27 11:30:00,11.98,11.98,11.97,11.98,90000.0,11.4352,11.4352,11.4257,11.4352,90000.0
2015-05-27 11:40:00,11.98,12.02,11.98,12.01,303600.0,11.4352,11.4734,11.4352,11.4639,303600.0
2015-05-27 11:50:00,12.01,12.02,12.0,12.0,94200.0,11.4639,11.4734,11.4543,11.4543,94200.0
2015-05-27 12:00:00,12.0,12.01,12.0,12.01,43800.0,11.4543,11.4639,11.4543,11.4639,43800.0
2015-05-27 12:10:00,12.0,12.02,11.99,12.02,76200.0,11.4543,11.4734,11.4448,11.4734,76200.0
2015-05-27 12:20:00,12.02,12.02,12.0,12.0,40800.0,11.4734,11.4734,11.4543,11.4543,40800.0
2015-05-27 12:30:00,12.0,12.0,11.98,11.99,159000.0,11.4543,11.4543,11.4352,11.4448,159000.0
2015-05-27 12:40:00,11.99,12.0,11.98,11.99,52800.0,11.4448,11.4543,11.4352,11.4448,52800.0
2015-05-27 12:50:00,11.99,11.99,11.98,11.99,30000.0,11.4448,11.4448,11.4352,11.4448,30000.0
2015-05-27 13:00:00,11.99,12.02,11.99,12.01,183600.0,11.4448,11.4734,11.4448,11.4639,183600.0
2015-05-27 13:10:00,12.02,12.03,12.02,12.02,156000.0,11.4734,11.483,11.4734,11.4734,156000.0
2015-05-27 13:20:00,12.03,12.04,12.03,12.04,100200.0,11.483,11.4925,11.483,11.4925,100200.0
2015-05-27 13:30:00,12.05,12.05,12.04,12.04,43800.0,11.5021,11.5021,11.4925,11.4925,43800.0
2015-05-27 13:40:00,12.04,12.04,12.03,12.03,265200.0,11.4925,11.4925,11.483,11.483,265200.0
2015-05-27 13:50:00,12.03,12.04,12.03,12.04,103800.0,11.483,11.4925,11.483,11.4925,103800.0
2015-05-27 14:00:00,12.04,12.08,12.04,12.06,268800.0,11.4925,11.5307,11.4925,11.5116,268800.0
2015-05-27 14:10:00,12.06,12.06,12.04,12.06,56400.0,11.5116,11.5116,11.4925,11.5116,56400.0
2015-05-27 14:20:00,12.06,12.06,12.05,12.06,37800.0,11.5116,11.5116,11.5021,11.5116,37800.0
2015-05-27 14:30:00,12.06,12.07,12.04,12.05,138000.0,11.5116,11.5211,11.4925,11.5021,138000.0
2015-05-27 14:40:00,12.05,12.06,12.05,12.05,40800.0,11.5021,11.5116,11.5021,11.5021,40800.0
2015-05-27 14:50:00,12.05,12.06,12.05,12.06,80400.0,11.5021,11.5116,11.5021,11.5116,80400.0
2015-05-27 15:00:00,12.07,12.09,12.06,12.09,619200.0,11.5211,11.5402,11.5116,11.5402,619200.0
2015-05-27 15:10:00,12.09,12.11,12.08,12.11,161400.0,11.5402,11.5593,11.5307,11.5593,161400.0
2015-05-27 15:20:00,12.11,12.11,12.08,12.08,228000.0,11.5593,11.5593,11.5307,11.5307,228000.0
2015-05-27 15:30:00,12.09,12.1,12.07,12.1,184200.0,11.5402,11.5498,11.5211,11.5498,184200.0
2015-05-27 15:40:00,12.1,12.12,12.09,12.12,333000.0,11.5498,11.5689,11.5402,11.5689,333000.0
2015-05-27 15:50:00,12.12,12.13,12.07,12.08,646800.0,11.5689,11.5784,11.5211,11.5307,646800.0
2015-05-28 09:30:00,12.01,12.06,12.0,12.04,701400.0,11.4639,11.5116,11.4543,11.4925,701400.0
2015-05-28 09:40:00,12.04,12.06,12.02,12.03,669000.0,11.4925,11.5116,11.4734,11.483,669000.0
2015-05-28 09:50:00,12.02,12.02,11.93,11.94,1048800.0,11.4734,11.4734,11.3875,11.3971,1048800.0
2015-05-28 10:00:00,11.94,11.97,11.92,11.97,569400.0,11.3971,11.4257,11.378,11.4257,569400.0
2015-05-28 10:10:00,11.97,11.99,11.93,11.99,372000.0,11.4257,11.4448,11.3875,11.4448,372000.0
2015-05-28 10:20:00,11.99,11.99,11.95,11.96,283200.0,11.4448,11.4448,11.4066,11.4162,283200.0
2015-05-28 10:30:00,11.96,11.96,11.9,11.92,393000.0,11.4162,11.4162,11.3589,11.378,393000.0
2015-05-28 10:40:00,11.93,11.96,11.92,11.96,187200.0,11.3875,11.4162,11.378,11.4162,187200.0
2015-05-28 10:50:00,11.95,11.97,11.94,11.95,84000.0,11.4066,11.4257,11.3971,11.4066,84000.0
2015-05-28 11:00:00,11.94,11.97,11.93,11.95,213600.0,11.3971,11.4257,11.3875,11.4066,213600.0
2015-05-28 11:10:00,11.95,12.02,11.95,12.0,198000.0,11.4066,11.4734,11.4066,11.4543,198000.0
2015-05-28 11:20:00,12.01,12.01,11.98,11.98,82800.0,11.4639,11.4639,11.4352,11.4352,82800.0
2015-05-28 11:30:00,11.99,12.0,11.97,11.98,69600.0,11.4448,11.4543,11.4257,11.4352,69600.0
2015-05-28 11:40:00,11.98,11.99,11.92,11.92,210600.0,11.4352,11.4448,11.378,11.378,210600.0
2015-05-28 11:50:00,11.92,11.93,11.91,11.93,177000.0,11.378,11.3875,11.3684,11.3875,177000.0
2015-05-28 12:00:00,11.93,11.94,11.91,11.93,125400.0,11.3875,11.3971,11.3684,11.3875,125400.0
2015-05-28 12:10:00,11.93,11.96,11.93,11.96,68400.0,11.3875,11.4162,11.3875,11.4162,68400.0
2015-05-28 12:20:00,11.95,11.99,11.95,11.98,91800.0,11.4066,11.4448,11.4066,11.4352,91800.0
2015-05-28 12:30:00,11.98,11.98,11.92,11.92,169200.0,11.4352,11.4352,11.378,11.378,169200.0
2015-05-28 12:40:00,11.92,11.96,11.92,11.96,73800.0,11.378,11.4162,11.378,11.4162,73800.0
2015-05-28 12:50:00,11.95,11.96,11.95,11.95,58200.0,11.4066,11.4162,11.4066,11.4066,58200.0
2015-05-28 13:00:00,11.94,11.99,11.94,11.97,202800.0,11.3971,11.4448,11.3971,11.4257,202800.0
2015-05-28 13:10:00,11.97,11.97,11.93,11.95,89400.0,11.4257,11.4257,11.3875,11.4066,89400.0
2015-05-28 13:20:00,11.94,11.96,11.94,11.96,34200.0,11.3971,11.4162,11.3971,11.4162,34200.0
2015-05-28 13:30:00,11.96,11.97,11.94,11.97,115200.0,11.4162,11.4257,11.3971,11.4257,115200.0
2015-05-28 13:40:00,11.97,11.99,11.97,11.98,34200.0,11.4257,11.4448,11.4257,11.4352,34200.0
2015-05-28 13:50:00,11.98,12.0,11.98,11.98,73800.0,11.4352,11.4543,11.4352,11.4352,73800.0
2015-05-28 14:00:00,11.98,11.98,11.96,11.97,31200.0,11.4352,11.4352,11.4162,11.4257,31200.0
2015-05-28 14:10:00,11.97,11.99,11.97,11.98,42000.0,11.4257,11.4448,11.4257,11.4352,42000.0
2015-05-28 14:20:00,11.99,12.04,11.99,12.04,308400.0,11.4448,11.4925,11.4448,11.4925,308400.0
2015-05-28 14:30:00,12.04,12.05,12.02,12.03,241200.0,11.4925,11.5021,11.4734,11.483,241200.0
2015-05-28 14:40:00,12.03,12.04,12.03,12.03,46200.0,11.483,11.4925,11.483,11.483,46200.0
2015-05-28 14:50:00,12.03,12.04,12.03,12.04,55800.0,11.483,11.4925,11.483,11.4925,55800.0
2015-05-28 15:00:00,12.04,12.06,12.03,12.03,206400.0,11.4925,11.5116,11.483,11.483,206400.0
2015-05-28 15:10:00,12.04,12.05,12.03,12.04,174600.0,11.4925,11.5021,11.483,11.4925,174600.0
2015-05-28 15:20:00,12.04,12.04,12.02,12.02,75600.0,11.4925,11.4925,11.4734,11.4734,75600.0
2015-05-28 15:30:00,12.02,12.03,12.02,12.03,91800.0,11.4734,11.483,11.4734,11.483,91800.0
2015-05-28 15:40:00,12.03,12.05,12.02,12.03,106200.0,11.483,11.5021,11.4734,11.483,106200.0
2015-05-28 15:50:00,12.03,12.06,12.03,12.04,279600.0,11.483,11.5116,11.483,11.4925,279600.0
2015-05-29 09:30:00,12.02,12.03,11.95,11.97,397800.0,11.4734,11.483,11.4066,11.4257,397800.0
2015-05-29 09:40:00,11.97,11.99,11.93,11.94,507600.0,11.4257,11.4448,11.3875,11.3971,507600.0
2015-05-29 09:50:00,11.94,11.99,11.94,11.96,281400.0,11.3971,11.4448,11.3971,11.4162,281400.0
2015-05-29 10:00:00,11.97,11.99,11.92,11.93,894000.0,11.4257,11.4448,11.378,11.3875,894000.0
2015-05-29 10:10:00,11.93,11.95,11.91,11.94,457800.0,11.3875,11.4066,11.3684,11.3971,457800.0
2015-05-29 10:20:00,11.94,11.97,11.91,11.91,564600.0,11.3971,11.4257,11.3684,11.3684,564600.0
2015-05-29 10:30:00,11.91,11.92,11.88,11.88,381000.0,11.3684,11.378,11.3398,11.3398,381000.0
2015-05-29 10:40:00,11.89,11.9,11.79,11.8,781200.0,11.3493,11.3589,11.2539,11.2634,781200.0
2015-05-29 10:50:00,11.79,11.81,11.76,11.81,423000.0,11.2539,11.273,11.2252,11.273,423000.0
2015-05-29 11:00:00,11.8,11.83,11.8,11.82,151800.0,11.2634,11.2921,11.2634,11.2825,151800.0
2015-05-29 11:10:00,11.82,11.85,11.81,11.85,320400.0,11.2825,11.3112,11.273,11.3112,320400.0
2015-05-29 11:20:00,11.85,11.85,11.78,11.78,325800.0,11.3112,11.3112,11.2443,11.2443,325800.0
2015-05-29 11:30:00,11.78,11.8,11.77,11.8,403200.0,11.2443,11.2634,11.2348,11.2634,403200.0
2015-05-29 11:40:00,11.81,11.89,11.81,11.88,447600.0,11.273,11.3493,11.273,11.3398,447600.0
2015-05-29 11:50:00,11.88,11.88,11.86,11.88,165000.0,11.3398,11.3398,11.3207,11.3398,165000.0
2015-05-29 12:00:00,11.88,11.91,11.88,11.9,276600.0,11.3398,11.3684,11.3398,11.3589,276600.0
2015-05-29 12:10:00,11.9,11.9,11.86,11.88,196200.0,11.3589,11.3589,11.3207,11.3398,196200.0
2015-05-29 12:20:00,11.88,11.92,11.88,11.92,142800.0,11.3398,11.378,11.3398,11.378,142800.0
2015-05-29 12:30:00,11.92,11.95,11.92,11.95,229200.0,11.378,11.4066,11.378,11.4066,229200.0
2015-05-29 12:40:00,11.95,11.95,11.93,11.94,183000.0,11.4066,11.4066,11.3875,11.3971,183000.0
2015-05-29 12:50:00,11.93,11.93,11.91,11.91,179400.0,11.3875,11.3875,11.3684,11.3684,179400.0
2015-05-29 13:00:00,11.91,11.92,11.9,11.91,96000.0,11.3684,11.378,11.3589,11.3684,96000.0
2015-05-29 13:10:00,11.92,11.95,11.92,11.95,97800.0,11.378,11.4066,11.378,11.4066,97800.0
2015-05-29 13:20:00,11.95,11.97,11.95,11.97,282600.0,11.4066,11.4257,11.4066,11.4257,282600.0
2015-05-29 13:30:00,11.97,11.97,11.94,11.94,73800.0,11.4257,11.4257,11.3971,11.3971,73800.0
2015-05-29 13:40:00,11.95,11.96,11.94,11.95,66600.0,11.4066,11.4162,11.3971,11.4066,66600.0
2015-05-29 13:50:00,11.96,11.96,11.92,11.93,98400.0,11.4162,11.4162,11.378,11.3875,98400.0
2015-05-29 14:00:00,11.92,11.93,11.9,11.9,100800.0,11.378,11.3875,11.3589,11.3589,100800.0
2015-05-29 14:10:00,11.9,11.9,11.87,11.87,157200.0,11.3589,11.3589,11.3302,11.3302,157200.0
2015-05-29 14:20:00,11.88,11.88,11.82,11.84,569400.0,11.3398,11.3398,11.2825,11.3016,569400.0
2015-05-29 14:30:00,11.83,11.85,11.81,11.84,278400.0,11.2921,11.3112,11.273,11.3016,278400.0
2015-05-29 14:40:00,11.83,11.83,11.78,11.79,339000.0,11.2921,11.2921,11.2443,11.2539,339000.0
2015-05-29 14:50:00,11.79,11.83,11.78,11.82,217200.0,11.2539,11.2921,11.2443,11.2825,217200.0
2015-05-29 15:00:00,11.82,11.87,11.81,11.87,448800.0,11.2825,11.3302,11.273,11.3302,448800.0
2015-05-29 15:10:00,11.87,11.89,11.85,11.85,673200.0,11.3302,11.3493,11.3112,11.3112,673200.0
2015-05-29 15:20:00,11.85,11.88,11.84,11.88,225600.0,11.3112,11.3398,11.3016,11.3398,225600.0
2015-05-29 15:30:00,11.88,11.9,11.85,11.87,180600.0,11.3398,11.3589,11.3112,11.3302,180600.0
2015-05-29 15:40:00,11.87,11.9,11.86,11.87,291600.0,11.3302,11.3589,11.3207,11.3302,291600.0
2015-05-29 15:50:00,11.86,11.86,11.81,11.81,835200.0,11.3207,11.3207,11.273,11.273,835200.0
2015-06-01 09:30:00,11.94,11.97,11.85,11.87,1147032.0,11.3971,11.4257,11.3112,11.3302,1147032.0
2015-06-01 09:40:00,11.87,11.88,11.8,11.81,749964.0,11.3302,11.3398,11.2634,11.273,749964.0
2015-06-01 09:50:00,11.8,11.84,11.78,11.84,513528.0,11.2634,11.3016,11.2443,11.3016,513528.0
2015-06-01 10:00:00,11.84,11.91,11.84,11.87,988662.0,11.3016,11.3684,11.3016,11.3302,988662.0
2015-06-01 10:10:00,11.87,11.87,11.72,11.74,916614.0,11.3302,11.3302,11.1871,11.2062,916614.0
2015-06-01 10:20:00,11.74,11.81,11.74,11.8,524520.0,11.2062,11.273,11.2062,11.2634,524520.0
2015-06-01 10:30:00,11.8,11.82,11.76,11.8,373074.0,11.2634,11.2825,11.2252,11.2634,373074.0
2015-06-01 10:40:00,11.79,11.79,11.73,11.78,454326.0,11.2539,11.2539,11.1966,11.2443,454326.0
2015-06-01 10:50:00,11.78,11.85,11.77,11.84,511656.0,11.2443,11.3112,11.2348,11.3016,511656.0
2015-06-01 11:00:00,11.84,11.89,11.84,11.85,363000.0,11.3016,11.3493,11.3016,11.3112,363000.0
2015-06-01 11:10:00,11.86,11.87,11.83,11.84,160686.0,11.3207,11.3302,11.2921,11.3016,160686.0
2015-06-01 11:20:00,11.85,11.86,11.8,11.81,281940.0,11.3112,11.3207,11.2634,11.273,281940.0
2015-06-01 11:30:00,11.8,11.83,11.8,11.82,128706.0,11.2634,11.2921,11.2634,11.2825,128706.0
2015-06-01 11:40:00,11.82,11.84,11.81,11.83,110472.0,11.2825,11.3016,11.273,11.2921,110472.0
2015-06-01 11:50:00,11.81,11.83,11.81,11.82,133380.0,11.273,11.2921,11.273,11.2825,133380.0
2015-06-01 12:00:00,11.82,11.85,11.81,11.84,102600.0,11.2825,11.3112,11.273,11.3016,102600.0
2015-06-01 12:10:00,11.84,11.91,11.83,11.91,285732.0,11.3016,11.3684,11.2921,11.3684,285732.0
2015-06-01 12:20:00,11.92,11.94,11.9,11.93,403170.0,11.378,11.3971,11.3589,11.3875,403170.0
2015-06-01 12:30:00,11.94,11.95,11.92,11.92,105090.0,11.3971,11.4066,11.378,11.378,105090.0
2015-06-01 12:40:00,11.92,11.93,11.92,11.92,41874.0,11.378,11.3875,11.378,11.378,41874.0
2015-06-01 12:50:00,11.92,11.96,11.92,11.95,202830.0,11.378,11.4162,11.378,11.4066,202830.0
2015-06-01 13:00:00,11.96,11.97,11.94,11.95,121956.0,11.4162,11.4257,11.3971,11.4066,121956.0
2015-06-01 13:10:00,11.95,11.96,11.93,11.93,128382.0,11.4066,11.4162,11.3875,11.3875,128382.0
2015-06-01 13:20:00,11.94,11.96,11.94,11.95,61632.0,11.3971,11.4162,11.3971,11.4066,61632.0
2015-06-01 13:30:00,11.96,11.97,11.95,11.95,122400.0,11.4162,11.4257,11.4066,11.4066,122400.0
2015-06-01 13:40:00,11.95,11.97,11.94,11.96,67500.0,11.4066,11.4257,11.3971,11.4162,67500.0
2015-06-01 13:50:00,11.97,11.97,11.95,11.97,52950.0,11.4257,11.4257,11.4066,11.4257,52950.0
2015-06-01 14:00:00,11.97,11.98,11.95,11.96,90270.0,11.4257,11.4352,11.4066,11.4162,90270.0
2015-06-01 14:10:00,11.96,11.98,11.96,11.98,193800.0,11.4162,11.4352,11.4162,11.4352,193800.0
2015-06-01 14:20:00,11.97,12.01,11.97,12.0,285504.0,11.4257,11.4639,11.4257,11.4543,285504.0
2015-06-01 14:30:00,12.0,12.01,11.97,11.98,287712.0,11.4543,11.4639,11.4257,11.4352,287712.0
2015-06-01 14:40:00,11.97,12.0,11.97,11.97,59652.0,11.4257,11.4543,11.4257,11.4257,59652.0
2015-06-01 14:50:00,11.98,11.99,11.97,11.99,48888.0,11.4352,11.4448,11.4257,11.4448,48888.0
2015-06-01 15:00:00,11.99,12.0,11.98,12.0,84150.0,11.4448,11.4543,11.4352,11.4543,84150.0
2015-06-01 15:10:00,11.99,11.99,11.97,11.97,79548.0,11.4448,11.4448,11.4257,11.4257,79548.0
2015-06-01 15:20:00,11.97,11.97,11.96,11.97,109422.0,11.4257,11.4257,11.4162,11.4257,109422.0
2015-06-01 15:30:00,11.96,11.96,11.9,11.91,301704.0,11.4162,11.4162,11.3589,11.3684,301704.0
2015-06-01 15:40:00,11.91,11.92,11.89,11.91,137658.0,11.3684,11.378,11.3493,11.3684,137658.0
2015-06-01 15:50:00,11.9,11.9,11.87,11.88,409182.0,11.3589,11.3589,11.3302,11.3398,409182.0
2015-06-02 09:30:00,11.79,11.81,11.69,11.69,1192986.0,11.2539,11.273,11.1584,11.1584,1192986.0
2015-06-02 09:40:00,11.69,11.72,11.67,11.69,1413642.0,11.1584,11.1871,11.1393,11.1584,1413642.0
2015-06-02 09:50:00,11.68,11.76,11.67,11.75,1034910.0,11.1489,11.2252,11.1393,11.2157,1034910.0
2015-06-02 10:00:00,11.74,11.79,11.71,11.78,552930.0,11.2062,11.2539,11.1775,11.2443,552930.0
2015-06-02 10:10:00,11.79,11.83,11.77,11.77,531720.0,11.2539,11.2921,11.2348,11.2348,531720.0
2015-06-02 10:20:00,11.78,11.83,11.77,11.79,235632.0,11.2443,11.2921,11.2348,11.2539,235632.0
2015-06-02 10:30:00,11.8,11.86,11.78,11.85,616902.0,11.2634,11.3207,11.2443,11.3112,616902.0
2015-06-02 10:40:00,11.85,11.87,11.84,11.86,227616.0,11.3112,11.3302,11.3016,11.3207,227616.0
2015-06-02 10:50:00,11.86,11.86,11.81,11.81,249672.0,11.3207,11.3207,11.273,11.273,249672.0
2015-06-02 11:00:00,11.81,11.85,11.81,11.85,158634.0,11.273,11.3112,11.273,11.3112,158634.0
2015-06-02 11:10:00,11.85,11.86,11.8,11.8,174312.0,11.3112,11.3207,11.2634,11.2634,174312.0
2015-06-02 11:20:00,11.81,11.82,11.8,11.81,51366.0,11.273,11.2825,11.2634,11.273,51366.0
2015-06-02 11:30:00,11.81,11.83,11.8,11.82,91398.0,11.273,11.2921,11.2634,11.2825,91398.0
2015-06-02 11:40:00,11.82,11.84,11.82,11.83,182796.0,11.2825,11.3016,11.2825,11.2921,182796.0
2015-06-02 11:50:00,11.83,11.85,11.83,11.85,228894.0,11.2921,11.3112,11.2921,11.3112,228894.0
2015-06-02 12:00:00,11.85,11.95,11.85,11.94,653028.0,11.3112,11.4066,11.3112,11.3971,653028.0
2015-06-02 12:10:00,11.94,11.95,11.91,11.91,178794.0,11.3971,11.4066,11.3684,11.3684,178794.0
2015-06-02 12:20:00,11.92,11.94,11.92,11.92,130782.0,11.378,11.3971,11.378,11.378,130782.0
2015-06-02 12:30:00,11.93,11.94,11.92,11.94,76224.0,11.3875,11.3971,11.378,11.3971,76224.0
2015-06-02 12:40:00,11.93,11.96,11.92,11.96,90240.0,11.3875,11.4162,11.378,11.4162,90240.0
2015-06-02 12:50:00,11.95,11.97,11.95,11.96,134292.0,11.4066,11.4257,11.4066,11.4162,134292.0
2015-06-02 13:00:00,11.96,11.97,11.95,11.95,235614.0,11.4162,11.4257,11.4066,11.4066,235614.0
2015-06-02 13:10:00,11.95,11.96,11.95,11.96,81978.0,11.4066,11.4162,11.4066,11.4162,81978.0
2015-06-02 13:20:00,11.96,11.99,11.95,11.95,80706.0,11.4162,11.4448,11.4066,11.4066,80706.0
2015-06-02 13:30:00,11.97,11.97,11.94,11.95,78750.0,11.4257,11.4257,11.3971,11.4066,78750.0
2015-06-02 13:40:00,11.95,11.97,11.95,11.96,31854.0,11.4066,11.4257,11.4066,11.4162,31854.0
2015-06-02 13:50:00,11.96,11.98,11.95,11.98,85716.0,11.4162,11.4352,11.4066,11.4352,85716.0
2015-06-02 14:00:00,11.97,11.98,11.97,11.98,91824.0,11.4257,11.4352,11.4257,11.4352,91824.0
2015-06-02 14:10:00,11.97,11.97,11.92,11.92,73764.0,11.4257,11.4257,11.378,11.378,73764.0
2015-06-02 14:20:00,11.92,11.94,11.91,11.93,217920.0,11.378,11.3971,11.3684,11.3875,217920.0
2015-06-02 14:30:00,11.93,11.94,11.89,11.89,146226.0,11.3875,11.3971,11.3493,11.3493,146226.0
2015-06-02 14:40:00,11.89,11.9,11.86,11.87,208260.0,11.3493,11.3589,11.3207,11.3302,208260.0
2015-06-02 14:50:00,11.87,11.9,11.85,11.9,372498.0,11.3302,11.3589,11.3112,11.3589,372498.0
2015-06-02 15:00:00,11.89,11.9,11.84,11.87,98310.0,11.3493,11.3589,11.3016,11.3302,98310.0
2015-06-02 15:10:00,11.88,11.89,11.85,11.87,171870.0,11.3398,11.3493,11.3112,11.3302,171870.0
2015-06-02 15:20:00,11.88,11.88,11.85,11.86,102162.0,11.3398,11.3398,11.3112,11.3207,102162.0
2015-06-02 15:30:00,11.85,11.88,11.84,11.87,106008.0,11.3112,11.3398,11.3016,11.3302,106008.0
2015-06-02 15:40:00,11.86,11.87,11.83,11.85,184980.0,11.3207,11.3302,11.2921,11.3112,184980.0
2015-06-02 15:50:00,11.85,11.86,11.84,11.85,457980.0,11.3112,11.3207,11.3016,11.3112,457980.0
2015-06-03 09:30:00,11.95,11.98,11.85,11.88,1951632.0,11.4066,11.4352,11.3112,11.3398,1951632.0
2015-06-03 09:40:00,11.87,11.95,11.86,11.93,692202.0,11.3302,11.4066,11.3207,11.3875,692202.0
2015-06-03 09:50:00,11.93,11.95,11.9,11.94,402024.0,11.3875,11.4066,11.3589,11.3971,402024.0
2015-06-03 10:00:00,11.95,11.95,11.88,11.92,615066.0,11.4066,11.4066,11.3398,11.378,615066.0
2015-06-03 10:10:00,11.93,12.03,11.93,12.01,1043490.0,11.3875,11.483,11.3875,11.4639,1043490.0
2015-06-03 10:20:00,12.01,12.05,12.01,12.03,437220.0,11.4639,11.5021,11.4639,11.483,437220.0
2015-06-03 10:30:00,12.04,12.07,12.03,12.04,201102.0,11.4925,11.5211,11.483,11.4925,201102.0
2015-06-03 10:40:00,12.03,12.05,12.01,12.05,227634.0,11.483,11.5021,11.4639,11.5021,227634.0
2015-06-03 10:50:00,12.05,12.05,12.03,12.05,129564.0,11.5021,11.5021,11.483,11.5021,129564.0
2015-06-03 11:00:00,12.05,12.06,12.02,12.03,325476.0,11.5021,11.5116,11.4734,11.483,325476.0
2015-06-03 11:10:00,12.03,12.04,12.02,12.04,242268.0,11.483,11.4925,11.4734,11.4925,242268.0
2015-06-03 11:20:00,12.04,12.04,11.99,12.0,307884.0,11.4925,11.4925,11.4448,11.4543,307884.0
2015-06-03 11:30:00,12.0,12.02,11.99,11.99,201864.0,11.4543,11.4734,11.4448,11.4448,201864.0
2015-06-03 11:40:00,11.99,11.99,11.93,11.93,405756.0,11.4448,11.4448,11.3875,11.3875,405756.0
2015-06-03 11:50:00,11.93,11.94,11.9,11.94,381750.0,11.3875,11.3971,11.3589,11.3971,381750.0
2015-06-03 12:00:00,11.94,11.95,11.91,11.93,408366.0,11.3971,11.4066,11.3684,11.3875,408366.0
2015-06-03 12:10:00,11.93,11.94,11.9,11.9,282606.0,11.3875,11.3971,11.3589,11.3589,282606.0
2015-06-03 12:20:00,11.9,11.91,11.87,11.91,337668.0,11.3589,11.3684,11.3302,11.3684,337668.0
2015-06-03 12:30:00,11.9,11.92,11.88,11.92,256608.0,11.3589,11.378,11.3398,11.378,256608.0
2015-06-03 12:40:00,11.91,11.92,11.88,11.9,167268.0,11.3684,11.378,11.3398,11.3589,167268.0
2015-06-03 12:50:00,11.9,11.93,11.87,11.92,184770.0,11.3589,11.3875,11.3302,11.378,184770.0
2015-06-03 13:00:00,11.92,11.94,11.91,11.92,368838.0,11.378,11.3971,11.3684,11.378,368838.0
2015-06-03 13:10:00,11.92,11.95,11.92,11.94,186552.0,11.378,11.4066,11.378,11.3971,186552.0
2015-06-03 13:20:00,11.94,11.94,11.91,11.93,89238.0,11.3971,11.3971,11.3684,11.3875,89238.0
2015-06-03 13:30:00,11.93,11.94,11.9,11.92,265230.0,11.3875,11.3971,11.3589,11.378,265230.0
2015-06-03 13:40:00,11.92,11.94,11.91,11.93,116778.0,11.378,11.3971,11.3684,11.3875,116778.0
2015-06-03 13:50:00,11.93,11.94,11.93,11.94,100710.0,11.3875,11.3971,11.3875,11.3971,100710.0
2015-06-03 14:00:00,11.94,11.97,11.94,11.95,319950.0,11.3971,11.4257,11.3971,11.4066,319950.0
2015-06-03 14:10:00,11.96,11.99,11.96,11.97,226692.0,11.4162,11.4448,11.4162,11.4257,226692.0
2015-06-03 14:20:00,11.98,12.0,11.97,11.98,212844.0,11.4352,11.4543,11.4257,11.4352,212844.0
2015-06-03 14:30:00,11.99,11.99,11.97,11.97,100878.0,11.4448,11.4448,11.4257,11.4257,100878.0
2015-06-03 14:40:00,11.98,11.98,11.96,11.97,25086.0,11.4352,11.4352,11.4162,11.4257,25086.0
2015-06-03 14:50:00,11.97,11.97,11.94,11.96,161874.0,11.4257,11.4257,11.3971,11.4162,161874.0
2015-06-03 15:00:00,11.95,11.97,11.94,11.96,72552.0,11.4066,11.4257,11.3971,11.4162,72552.0
2015-06-03 15:10:00,11.95,11.96,11.91,11.92,110940.0,11.4066,11.4162,11.3684,11.378,110940.0
2015-06-03 15:20:00,11.92,11.94,11.91,11.92,192546.0,11.378,11.3971,11.3684,11.378,192546.0
2015-06-03 15:30:00,11.93,11.96,11.92,11.96,167460.0,11.3875,11.4162,11.378,11.4162,167460.0
2015-06-03 15:40:00,11.95,11.96,11.93,11.93,198570.0,11.4066,11.4162,11.3875,11.3875,198570.0
2015-06-03 15:50:00,11.93,11.94,11.92,11.94,905172.0,11.3875,11.3971,11.378,11.3971,905172.0
2015-06-04 09:30:00,11.8,11.82,11.72,11.78,1322454.0,11.2634,11.2825,11.1871,11.2443,1322454.0
2015-06-04 09:40:00,11.77,11.83,11.77,11.78,791034.0,11.2348,11.2921,11.2348,11.2443,791034.0
2015-06-04 09:50:00,11.77,11.86,11.76,11.85,619482.0,11.2348,11.3207,11.2252,11.3112,619482.0
2015-06-04 10:00:00,11.84,11.91,11.84,11.9,692490.0,11.3016,11.3684,11.3016,11.3589,692490.0
2015-06-04 10:10:00,11.9,11.92,11.86,11.87,243018.0,11.3589,11.378,11.3207,11.3302,243018.0
2015-06-04 10:20:00,11.88,11.89,11.83,11.84,154518.0,11.3398,11.3493,11.2921,11.3016,154518.0
2015-06-04 10:30:00,11.83,11.83,11.75,11.8,647058.0,11.2921,11.2921,11.2157,11.2634,647058.0
2015-06-04 10:40:00,11.78,11.83,11.78,11.82,327264.0,11.2443,11.2921,11.2443,11.2825,327264.0
2015-06-04 10:50:00,11.82,11.82,11.76,11.77,555258.0,11.2825,11.2825,11.2252,11.2348,555258.0
2015-06-04 11:00:00,11.76,11.77,11.7,11.72,939534.0,11.2252,11.2348,11.168,11.1871,939534.0
2015-06-04 11:10:00,11.72,11.8,11.71,11.76,886320.0,11.1871,11.2634,11.1775,11.2252,886320.0
2015-06-04 11:20:00,11.77,11.8,11.74,11.76,315804.0,11.2348,11.2634,11.2062,11.2252,315804.0
2015-06-04 11:30:00,11.76,11.76,11.7,11.72,776412.0,11.2252,11.2252,11.168,11.1871,776412.0
2015-06-04 11:40:00,11.72,11.75,11.68,11.7,745680.0,11.1871,11.2157,11.1489,11.168,745680.0
2015-06-04 11:50:00,11.7,11.74,11.69,11.72,410046.0,11.168,11.2062,11.1584,11.1871,410046.0
2015-06-04 12:00:00,11.71,11.74,11.71,11.74,193218.0,11.1775,11.2062,11.1775,11.2062,193218.0
2015-06-04 12:10:00,11.73,11.74,11.72,11.72,134286.0,11.1966,11.2062,11.1871,11.1871,134286.0
2015-06-04 12:20:00,11.72,11.72,11.71,11.72,126138.0,11.1871,11.1871,11.1775,11.1871,126138.0
2015-06-04 12:30:00,11.71,11.75,11.7,11.74,258420.0,11.1775,11.2157,11.168,11.2062,258420.0
2015-06-04 12:40:00,11.74,11.74,11.71,11.73,87828.0,11.2062,11.2062,11.1775,11.1966,87828.0
2015-06-04 12:50:00,11.73,11.74,11.7,11.7,213216.0,11.1966,11.2062,11.168,11.168,213216.0
2015-06-04 13:00:00,11.69,11.7,11.63,11.65,1299522.0,11.1584,11.168,11.1012,11.1202,1299522.0
2015-06-04 13:10:00,11.65,11.68,11.59,11.61,660630.0,11.1202,11.1489,11.063,11.0821,660630.0
2015-06-04 13:20:00,11.61,11.63,11.58,11.61,653268.0,11.0821,11.1012,11.0534,11.0821,653268.0
2015-06-04 13:30:00,11.61,11.63,11.59,11.63,231192.0,11.0821,11.1012,11.063,11.1012,231192.0
2015-06-04 13:40:00,11.63,11.63,11.59,11.6,151842.0,11.1012,11.1012,11.063,11.0725,151842.0
2015-06-04 13:50:00,11.59,11.62,11.59,11.6,177462.0,11.063,11.0916,11.063,11.0725,177462.0
2015-06-04 14:00:00,11.6,11.62,11.58,11.6,287352.0,11.0725,11.0916,11.0534,11.0725,287352.0
2015-06-04 14:10:00,11.6,11.66,11.59,11.64,389394.0,11.0725,11.1298,11.063,11.1107,389394.0
2015-06-04 14:20:00,11.64,11.67,11.64,11.64,364416.0,11.1107,11.1393,11.1107,11.1107,364416.0
2015-06-04 14:30:00,11.64,11.65,11.61,11.63,229602.0,11.1107,11.1202,11.0821,11.1012,229602.0
2015-06-04 14:40:00,11.63,11.65,11.62,11.62,93666.0,11.1012,11.1202,11.0916,11.0916,93666.0
2015-06-04 14:50:00,11.63,11.65,11.62,11.64,97008.0,11.1012,11.1202,11.0916,11.1107,97008.0
2015-06-04 15:00:00,11.65,11.67,11.64,11.65,76020.0,11.1202,11.1393,11.1107,11.1202,76020.0
2015-06-04 15:10:00,11.65,11.66,11.6,11.6,411966.0,11.1202,11.1298,11.0725,11.0725,411966.0
2015-06-04 15:20:00,11.6,11.62,11.59,11.6,253548.0,11.0725,11.0916,11.063,11.0725,253548.0
2015-06-04 15:30:00,11.6,11.61,11.58,11.6,498912.0,11.0725,11.0821,11.0534,11.0725,498912.0
2015-06-04 15:40:00,11.61,11.62,11.6,11.6,289812.0,11.0821,11.0916,11.0725,11.0725,289812.0
2015-06-04 15:50:00,11.6,11.65,11.58,11.65,1347210.0,11.0725,11.1202,11.0534,11.1202,1347210.0
2015-06-05 09:30:00,11.61,11.64,11.48,11.48,2153184.0,11.0821,11.1107,10.958,10.958,2153184.0
2015-06-05 09:40:00,11.48,11.52,11.45,11.49,1220244.0,10.958,10.9962,10.9293,10.9675,1220244.0
2015-06-05 09:50:00,11.49,11.57,11.49,11.57,787512.0,10.9675,11.0439,10.9675,11.0439,787512.0
2015-06-05 10:00:00,11.57,11.67,11.57,11.63,779226.0,11.0439,11.1393,11.0439,11.1012,779226.0
2015-06-05 10:10:00,11.62,11.63,11.59,11.62,376980.0,11.0916,11.1012,11.063,11.0916,376980.0
2015-06-05 10:20:00,11.63,11.68,11.62,11.65,585150.0,11.1012,11.1489,11.0916,11.1202,585150.0
2015-06-05 10:30:00,11.66,11.71,11.65,11.7,451890.0,11.1298,11.1775,11.1202,11.168,451890.0
2015-06-05 10:40:00,11.7,11.71,11.61,11.62,1037628.0,11.168,11.1775,11.0821,11.0916,1037628.0
2015-06-05 10:50:00,11.62,11.63,11.58,11.6,388194.0,11.0916,11.1012,11.0534,11.0725,388194.0
2015-06-05 11:00:00,11.6,11.64,11.6,11.61,181392.0,11.0725,11.1107,11.0725,11.0821,181392.0
2015-06-05 11:10:00,11.63,11.63,11.6,11.62,185502.0,11.1012,11.1012,11.0725,11.0916,185502.0
2015-06-05 11:20:00,11.63,11.65,11.61,11.63,149730.0,11.1012,11.1202,11.0821,11.1012,149730.0
2015-06-05 11:30:00,11.64,11.64,11.59,11.6,116160.0,11.1107,11.1107,11.063,11.0725,116160.0
2015-06-05 11:40:00,11.61,11.61,11.58,11.61,65280.0,11.0821,11.0821,11.0534,11.0821,65280.0
2015-06-05 11:50:00,11.6,11.62,11.6,11.6,46206.0,11.0725,11.0916,11.0725,11.0725,46206.0
2015-06-05 12:00:00,11.6,11.61,11.58,11.59,172896.0,11.0725,11.0821,11.0534,11.063,172896.0
2015-06-05 12:10:00,11.6,11.6,11.59,11.6,83412.0,11.0725,11.0725,11.063,11.0725,83412.0
2015-06-05 12:20:00,11.6,11.6,11.55,11.55,136746.0,11.0725,11.0725,11.0248,11.0248,136746.0
2015-06-05 12:30:00,11.56,11.56,11.53,11.55,324924.0,11.0343,11.0343,11.0057,11.0248,324924.0
2015-06-05 12:40:00,11.55,11.61,11.53,11.59,457830.0,11.0248,11.0821,11.0057,11.063,457830.0
2015-06-05 12:50:00,11.6,11.63,11.6,11.62,114924.0,11.0725,11.1012,11.0725,11.0916,114924.0
2015-06-05 13:00:00,11.62,11.62,11.61,11.61,58902.0,11.0916,11.0916,11.0821,11.0821,58902.0
2015-06-05 13:10:00,11.62,11.62,11.59,11.61,241746.0,11.0916,11.0916,11.063,11.0821,241746.0
2015-06-05 13:20:00,11.61,11.63,11.6,11.62,342162.0,11.0821,11.1012,11.0725,11.0916,342162.0
2015-06-05 13:30:00,11.62,11.64,11.61,11.63,95196.0,11.0916,11.1107,11.0821,11.1012,95196.0
2015-06-05 13:40:00,11.62,11.63,11.59,11.59,78420.0,11.0916,11.1012,11.063,11.063,78420.0
2015-06-05 13:50:00,11.59,11.6,11.59,11.6,77076.0,11.063,11.0725,11.063,11.0725,77076.0
2015-06-05 14:00:00,11.61,11.62,11.6,11.62,84000.0,11.0821,11.0916,11.0725,11.0916,84000.0
2015-06-05 14:10:00,11.61,11.65,11.61,11.64,119352.0,11.0821,11.1202,11.0821,11.1107,119352.0
2015-06-05 14:20:00,11.64,11.64,11.6,11.61,93462.0,11.1107,11.1107,11.0725,11.0821,93462.0
2015-06-05 14:30:00,11.61,11.63,11.6,11.61,42066.0,11.0821,11.1012,11.0725,11.0821,42066.0
2015-06-05 14:40:00,11.6,11.62,11.58,11.59,119268.0,11.0725,11.0916,11.0534,11.063,119268.0
2015-06-05 14:50:00,11.6,11.63,11.59,11.6,171396.0,11.0725,11.1012,11.063,11.0725,171396.0
2015-06-05 15:00:00,11.61,11.63,11.6,11.61,105000.0,11.0821,11.1012,11.0725,11.0821,105000.0
2015-06-05 15:10:00,11.61,11.61,11.59,11.59,62832.0,11.0821,11.0821,11.063,11.063,62832.0
2015-06-05 15:20:00,11.58,11.59,11.56,11.57,175404.0,11.0534,11.063,11.0343,11.0439,175404.0
2015-06-05 15:30:00,11.58,11.6,11.55,11.55,343056.0,11.0534,11.0725,11.0248,11.0248,343056.0
2015-06-05 15:40:00,11.56,11.59,11.54,11.58,309762.0,11.0343,11.063,11.0153,11.0534,309762.0
2015-06-05 15:50:00,11.58,11.6,11.56,11.58,625206.0,11.0534,11.0725,11.0343,11.0534,625206.0
2015-06-08 09:30:00,11.55,11.58,11.5,11.56,894594.0,11.0248,11.0534,10.9771,11.0343,894594.0
2015-06-08 09:40:00,11.55,11.58,11.52,11.54,484890.0,11.0248,11.0534,10.9962,11.0153,484890.0
2015-06-08 09:50:00,11.54,11.54,11.48,11.5,603912.0,11.0153,11.0153,10.958,10.9771,603912.0
2015-06-08 10:00:00,11.49,11.53,11.47,11.5,348024.0,10.9675,11.0057,10.9484,10.9771,348024.0
2015-06-08 10:10:00,11.51,11.52,11.49,11.5,239712.0,10.9866,10.9962,10.9675,10.9771,239712.0
2015-06-08 10:20:00,11.49,11.53,11.49,11.51,319758.0,10.9675,11.0057,10.9675,10.9866,319758.0
2015-06-08 10:30:00,11.5,11.53,11.49,11.51,225558.0,10.9771,11.0057,10.9675,10.9866,225558.0
2015-06-08 10:40:00,11.51,11.53,11.49,11.5,216018.0,10.9866,11.0057,10.9675,10.9771,216018.0
2015-06-08 10:50:00,11.5,11.51,11.48,11.48,160950.0,10.9771,10.9866,10.958,10.958,160950.0
2015-06-08 11:00:00,11.49,11.52,11.47,11.5,249570.0,10.9675,10.9962,10.9484,10.9771,249570.0
2015-06-08 11:10:00,11.5,11.51,11.48,11.5,134166.0,10.9771,10.9866,10.958,10.9771,134166.0
2015-06-08 11:20:00,11.5,11.53,11.47,11.47,406302.0,10.9771,11.0057,10.9484,10.9484,406302.0
2015-06-08 11:30:00,11.47,11.48,11.46,11.47,251526.0,10.9484,10.958,10.9389,10.9484,251526.0
2015-06-08 11:40:00,11.47,11.49,11.45,11.47,188196.0,10.9484,10.9675,10.9293,10.9484,188196.0
2015-06-08 11:50:00,11.47,11.47,11.45,11.46,345540.0,10.9484,10.9484,10.9293,10.9389,345540.0
2015-06-08 12:00:00,11.46,11.47,11.45,11.47,127086.0,10.9389,10.9484,10.9293,10.9484,127086.0
2015-06-08 12:10:00,11.47,11.47,11.46,11.47,86880.0,10.9484,10.9484,10.9389,10.9484,86880.0
2015-06-08 12:20:00,11.47,11.47,11.46,11.46,75426.0,10.9484,10.9484,10.9389,10.9389,75426.0
2015-06-08 12:30:00,11.46,11.47,11.46,11.46,102936.0,10.9389,10.9484,10.9389,10.9389,102936.0
2015-06-08 12:40:00,11.46,11.46,11.43,11.43,163080.0,10.9389,10.9389,10.9103,10.9103,163080.0
2015-06-08 12:50:00,11.43,11.44,11.41,11.41,656550.0,10.9103,10.9198,10.8912,10.8912,656550.0
2015-06-08 13:00:00,11.41,11.42,11.41,11.42,422340.0,10.8912,10.9007,10.8912,10.9007,422340.0
2015-06-08 13:10:00,11.41,11.42,11.4,11.41,185574.0,10.8912,10.9007,10.8816,10.8912,185574.0
2015-06-08 13:20:00,11.41,11.42,11.4,11.4,171540.0,10.8912,10.9007,10.8816,10.8816,171540.0
2015-06-08 13:30:00,11.4,11.4,11.35,11.37,419280.0,10.8816,10.8816,10.8339,10.853,419280.0
2015-06-08 13:40:00,11.37,11.39,11.37,11.39,209292.0,10.853,10.8721,10.853,10.8721,209292.0
2015-06-08 13:50:00,11.39,11.42,11.38,11.4,363900.0,10.8721,10.9007,10.8625,10.8816,363900.0
2015-06-08 14:00:00,11.4,11.4,11.37,11.38,189756.0,10.8816,10.8816,10.853,10.8625,189756.0
2015-06-08 14:10:00,11.37,11.38,11.36,11.38,183906.0,10.853,10.8625,10.8434,10.8625,183906.0
2015-06-08 14:20:00,11.38,11.41,11.38,11.41,120966.0,10.8625,10.8912,10.8625,10.8912,120966.0
2015-06-08 14:30:00,11.41,11.47,11.41,11.45,536652.0,10.8912,10.9484,10.8912,10.9293,536652.0
2015-06-08 14:40:00,11.45,11.47,11.44,11.46,280578.0,10.9293,10.9484,10.9198,10.9389,280578.0
2015-06-08 14:50:00,11.47,11.49,11.46,11.47,224316.0,10.9484,10.9675,10.9389,10.9484,224316.0
2015-06-08 15:00:00,11.47,11.47,11.45,11.45,69000.0,10.9484,10.9484,10.9293,10.9293,69000.0
2015-06-08 15:10:00,11.45,11.46,11.43,11.45,133734.0,10.9293,10.9389,10.9103,10.9293,133734.0
2015-06-08 15:20:00,11.45,11.45,11.41,11.43,331572.0,10.9293,10.9293,10.8912,10.9103,331572.0
2015-06-08 15:30:00,11.43,11.44,11.39,11.39,288984.0,10.9103,10.9198,10.8721,10.8721,288984.0
2015-06-08 15:40:00,11.39,11.41,11.39,11.41,403044.0,10.8721,10.8912,10.8721,10.8912,403044.0
2015-06-08 15:50:00,11.4,11.41,11.35,11.36,829542.0,10.8816,10.8912,10.8339,10.8434,829542.0
2015-06-09 09:30:00,11.37,11.42,11.35,11.36,1046196.0,10.853,10.9007,10.8339,10.8434,1046196.0
2015-06-09 09:40:00,11.36,11.39,11.28,11.31,1065960.0,10.8434,10.8721,10.7671,10.7957,1065960.0
2015-06-09 09:50:00,11.31,11.32,11.27,11.28,637332.0,10.7957,10.8053,10.7575,10.7671,637332.0
2015-06-09 10:00:00,11.28,11.32,11.24,11.31,1255974.0,10.7671,10.8053,10.7289,10.7957,1255974.0
2015-06-09 10:10:00,11.31,11.34,11.29,11.29,383352.0,10.7957,10.8243,10.7766,10.7766,383352.0
2015-06-09 10:20:00,11.3,11.31,11.25,11.26,372258.0,10.7862,10.7957,10.7384,10.748,372258.0
2015-06-09 10:30:00,11.26,11.31,11.23,11.31,466878.0,10.748,10.7957,10.7193,10.7957,466878.0
2015-06-09 10:40:00,11.31,11.34,11.31,11.33,271038.0,10.7957,10.8243,10.7957,10.8148,271038.0
2015-06-09 10:50:00,11.33,11.38,11.32,11.38,307050.0,10.8148,10.8625,10.8053,10.8625,307050.0
2015-06-09 11:00:00,11.38,11.4,11.36,11.37,490062.0,10.8625,10.8816,10.8434,10.853,490062.0
2015-06-09 11:10:00,11.38,11.39,11.35,11.37,185784.0,10.8625,10.8721,10.8339,10.853,185784.0
2015-06-09 11:20:00,11.37,11.38,11.35,11.38,104952.0,10.853,10.8625,10.8339,10.8625,104952.0
2015-06-09 11:30:00,11.39,11.43,11.39,11.41,260346.0,10.8721,10.9103,10.8721,10.8912,260346.0
2015-06-09 11:40:00,11.41,11.42,11.4,11.4,126588.0,10.8912,10.9007,10.8816,10.8816,126588.0
2015-06-09 11:50:00,11.4,11.41,11.38,11.39,73500.0,10.8816,10.8912,10.8625,10.8721,73500.0
2015-06-09 12:00:00,11.4,11.41,11.38,11.4,57540.0,10.8816,10.8912,10.8625,10.8816,57540.0
2015-06-09 12:10:00,11.39,11.39,11.37,11.38,129678.0,10.8721,10.8721,10.853,10.8625,129678.0
2015-06-09 12:20:00,11.37,11.39,11.37,11.39,34038.0,10.853,10.8721,10.853,10.8721,34038.0
2015-06-09 12:30:00,11.39,11.4,11.38,11.4,93210.0,10.8721,10.8816,10.8625,10.8816,93210.0
2015-06-09 12:40:00,11.4,11.41,11.39,11.4,121470.0,10.8816,10.8912,10.8721,10.8816,121470.0
2015-06-09 12:50:00,11.4,11.43,11.4,11.42,151086.0,10.8816,10.9103,10.8816,10.9007,151086.0
2015-06-09 13:00:00,11.43,11.46,11.43,11.44,311220.0,10.9103,10.9389,10.9103,10.9198,311220.0
2015-06-09 13:10:00,11.44,11.44,11.43,11.44,95232.0,10.9198,10.9198,10.9103,10.9198,95232.0
2015-06-09 13:20:00,11.44,11.45,11.44,11.45,171414.0,10.9198,10.9293,10.9198,10.9293,171414.0
2015-06-09 13:30:00,11.45,11.46,11.43,11.43,139890.0,10.9293,10.9389,10.9103,10.9103,139890.0
2015-06-09 13:40:00,11.43,11.43,11.4,11.4,173016.0,10.9103,10.9103,10.8816,10.8816,173016.0
2015-06-09 13:50:00,11.41,11.41,11.39,11.4,120066.0,10.8912,10.8912,10.8721,10.8816,120066.0
2015-06-09 14:00:00,11.4,11.42,11.39,11.41,112392.0,10.8816,10.9007,10.8721,10.8912,112392.0
2015-06-09 14:10:00,11.41,11.42,11.39,11.4,114720.0,10.8912,10.9007,10.8721,10.8816,114720.0
2015-06-09 14:20:00,11.4,11.42,11.4,11.42,154086.0,10.8816,10.9007,10.8816,10.9007,154086.0
2015-06-09 14:30:00,11.42,11.44,11.42,11.44,100404.0,10.9007,10.9198,10.9007,10.9198,100404.0
2015-06-09 14:40:00,11.44,11.45,11.43,11.43,100050.0,10.9198,10.9293,10.9103,10.9103,100050.0
2015-06-09 14:50:00,11.43,11.43,11.39,11.41,274710.0,10.9103,10.9103,10.8721,10.8912,274710.0
2015-06-09 15:00:00,11.4,11.41,11.37,11.37,234312.0,10.8816,10.8912,10.853,10.853,234312.0
2015-06-09 15:10:00,11.37,11.39,11.36,11.38,168294.0,10.853,10.8721,10.8434,10.8625,168294.0
2015-06-09 15:20:00,11.39,11.39,11.34,11.35,324888.0,10.8721,10.8721,10.8243,10.8339,324888.0
2015-06-09 15:30:00,11.35,11.37,11.33,11.37,324300.0,10.8339,10.853,10.8148,10.853,324300.0
2015-06-09 15:40:00,11.37,11.37,11.35,11.37,210996.0,10.853,10.853,10.8339,10.853,210996.0
2015-06-09 15:50:00,11.38,11.4,11.35,11.36,693948.0,10.8625,10.8816,10.8339,10.8434,693948.0
2015-06-10 09:30:00,11.51,11.58,11.5,11.56,1733982.0,10.9866,11.0534,10.9771,11.0343,1733982.0
2015-06-10 09:40:00,11.56,11.61,11.55,11.59,859860.0,11.0343,11.0821,11.0248,11.063,859860.0
2015-06-10 09:50:00,11.6,11.62,11.59,11.59,703392.0,11.0725,11.0916,11.063,11.063,703392.0
2015-06-10 10:00:00,11.59,11.65,11.59,11.64,709842.0,11.063,11.1202,11.063,11.1107,709842.0
2015-06-10 10:10:00,11.64,11.64,11.61,11.63,493308.0,11.1107,11.1107,11.0821,11.1012,493308.0
2015-06-10 10:20:00,11.63,11.64,11.63,11.64,347868.0,11.1012,11.1107,11.1012,11.1107,347868.0
2015-06-10 10:30:00,11.65,11.68,11.64,11.66,535824.0,11.1202,11.1489,11.1107,11.1298,535824.0
2015-06-10 10:40:00,11.66,11.67,11.65,11.67,215844.0,11.1298,11.1393,11.1202,11.1393,215844.0
2015-06-10 10:50:00,11.67,11.71,11.66,11.7,389226.0,11.1393,11.1775,11.1298,11.168,389226.0
2015-06-10 11:00:00,11.7,11.71,11.69,11.69,267258.0,11.168,11.1775,11.1584,11.1584,267258.0
2015-06-10 11:10:00,11.69,11.84,11.69,11.78,1770576.0,11.1584,11.3016,11.1584,11.2443,1770576.0
2015-06-10 11:20:00,11.78,11.79,11.75,11.78,878244.0,11.2443,11.2539,11.2157,11.2443,878244.0
2015-06-10 11:30:00,11.78,11.79,11.76,11.79,268554.0,11.2443,11.2539,11.2252,11.2539,268554.0
2015-06-10 11:40:00,11.79,11.8,11.77,11.78,205524.0,11.2539,11.2634,11.2348,11.2443,205524.0
2015-06-10 11:50:00,11.77,11.8,11.77,11.78,184548.0,11.2348,11.2634,11.2348,11.2443,184548.0
2015-06-10 12:00:00,11.78,11.81,11.78,11.78,374466.0,11.2443,11.273,11.2443,11.2443,374466.0
2015-06-10 12:10:00,11.78,11.8,11.78,11.8,151974.0,11.2443,11.2634,11.2443,11.2634,151974.0
2015-06-10 12:20:00,11.8,11.81,11.79,11.79,379986.0,11.2634,11.273,11.2539,11.2539,379986.0
2015-06-10 12:30:00,11.8,11.81,11.78,11.78,200286.0,11.2634,11.273,11.2443,11.2443,200286.0
2015-06-10 12:40:00,11.79,11.8,11.78,11.79,174264.0,11.2539,11.2634,11.2443,11.2539,174264.0
2015-06-10 12:50:00,11.8,11.81,11.79,11.8,164910.0,11.2634,11.273,11.2539,11.2634,164910.0
2015-06-10 13:00:00,11.81,11.81,11.8,11.81,151764.0,11.273,11.273,11.2634,11.273,151764.0
2015-06-10 13:10:00,11.81,11.81,11.77,11.77,199116.0,11.273,11.273,11.2348,11.2348,199116.0
2015-06-10 13:20:00,11.77,11.78,11.77,11.78,87696.0,11.2348,11.2443,11.2348,11.2443,87696.0
2015-06-10 13:30:00,11.78,11.78,11.76,11.78,162468.0,11.2443,11.2443,11.2252,11.2443,162468.0
2015-06-10 13:40:00,11.78,11.78,11.76,11.77,116790.0,11.2443,11.2443,11.2252,11.2348,116790.0
2015-06-10 13:50:00,11.77,11.78,11.77,11.78,55410.0,11.2348,11.2443,11.2348,11.2443,55410.0
2015-06-10 14:00:00,11.78,11.82,11.78,11.81,347850.0,11.2443,11.2825,11.2443,11.273,347850.0
2015-06-10 14:10:00,11.81,11.82,11.79,11.82,362664.0,11.273,11.2825,11.2539,11.2825,362664.0
2015-06-10 14:20:00,11.82,11.83,11.82,11.82,501324.0,11.2825,11.2921,11.2825,11.2825,501324.0
2015-06-10 14:30:00,11.82,11.82,11.81,11.81,166758.0,11.2825,11.2825,11.273,11.273,166758.0
2015-06-10 14:40:00,11.81,11.82,11.81,11.81,123456.0,11.273,11.2825,11.273,11.273,123456.0
2015-06-10 14:50:00,11.81,11.83,11.8,11.83,205596.0,11.273,11.2921,11.2634,11.2921,205596.0
2015-06-10 15:00:00,11.83,11.83,11.8,11.8,175806.0,11.2921,11.2921,11.2634,11.2634,175806.0
2015-06-10 15:10:00,11.8,11.81,11.78,11.8,225552.0,11.2634,11.273,11.2443,11.2634,225552.0
2015-06-10 15:20:00,11.8,11.81,11.79,11.8,265188.0,11.2634,11.273,11.2539,11.2634,265188.0
2015-06-10 15:30:00,11.8,11.8,11.78,11.78,328548.0,11.2634,11.2634,11.2443,11.2443,328548.0
2015-06-10 15:40:00,11.78,11.81,11.78,11.8,372630.0,11.2443,11.273,11.2443,11.2634,372630.0
2015-06-10 15:50:00,11.81,11.82,11.76,11.76,1554006.0,11.273,11.2825,11.2252,11.2252,1554006.0
2015-06-11 09:30:00,11.86,11.92,11.84,11.9,1111308.0,11.3207,11.378,11.3016,11.3589,1111308.0
2015-06-11 09:40:00,11.91,11.91,11.87,11.9,687072.0,11.3684,11.3684,11.3302,11.3589,687072.0
2015-06-11 09:50:00,11.9,11.93,11.9,11.92,324216.0,11.3589,11.3875,11.3589,11.378,324216.0
2015-06-11 10:00:00,11.93,11.95,11.92,11.92,314322.0,11.3875,11.4066,11.378,11.378,314322.0
2015-06-11 10:10:00,11.93,11.94,11.91,11.93,390660.0,11.3875,11.3971,11.3684,11.3875,390660.0
2015-06-11 10:20:00,11.94,11.94,11.91,11.92,350670.0,11.3971,11.3971,11.3684,11.378,350670.0
2015-06-11 10:30:00,11.92,11.92,11.81,11.83,854094.0,11.378,11.378,11.273,11.2921,854094.0
2015-06-11 10:40:00,11.83,11.88,11.83,11.86,355152.0,11.2921,11.3398,11.2921,11.3207,355152.0
2015-06-11 10:50:00,11.87,11.87,11.82,11.82,779916.0,11.3302,11.3302,11.2825,11.2825,779916.0
2015-06-11 11:00:00,11.82,11.86,11.81,11.86,1008954.0,11.2825,11.3207,11.273,11.3207,1008954.0
2015-06-11 11:10:00,11.86,11.88,11.85,11.86,150912.0,11.3207,11.3398,11.3112,11.3207,150912.0
2015-06-11 11:20:00,11.85,11.86,11.84,11.85,94944.0,11.3112,11.3207,11.3016,11.3112,94944.0
2015-06-11 11:30:00,11.85,11.89,11.85,11.88,95172.0,11.3112,11.3493,11.3112,11.3398,95172.0
2015-06-11 11:40:00,11.88,11.88,11.85,11.86,139080.0,11.3398,11.3398,11.3112,11.3207,139080.0
2015-06-11 11:50:00,11.87,11.88,11.85,11.86,139302.0,11.3302,11.3398,11.3112,11.3207,139302.0
2015-06-11 12:00:00,11.87,11.88,11.86,11.86,117594.0,11.3302,11.3398,11.3207,11.3207,117594.0
2015-06-11 12:10:00,11.86,11.87,11.85,11.86,276528.0,11.3207,11.3302,11.3112,11.3207,276528.0
2015-06-11 12:20:00,11.86,11.86,11.84,11.86,61710.0,11.3207,11.3207,11.3016,11.3207,61710.0
2015-06-11 12:30:00,11.86,11.87,11.86,11.87,215382.0,11.3207,11.3302,11.3207,11.3302,215382.0
2015-06-11 12:40:00,11.87,11.88,11.87,11.87,105042.0,11.3302,11.3398,11.3302,11.3302,105042.0
2015-06-11 12:50:00,11.87,11.88,11.86,11.87,53670.0,11.3302,11.3398,11.3207,11.3302,53670.0
2015-06-11 13:00:00,11.87,11.88,11.86,11.86,129138.0,11.3302,11.3398,11.3207,11.3207,129138.0
2015-06-11 13:10:00,11.85,11.87,11.85,11.86,76032.0,11.3112,11.3302,11.3112,11.3207,76032.0
2015-06-11 13:20:00,11.87,11.88,11.86,11.87,301494.0,11.3302,11.3398,11.3207,11.3302,301494.0
2015-06-11 13:30:00,11.88,11.88,11.87,11.88,46230.0,11.3398,11.3398,11.3302,11.3398,46230.0
2015-06-11 13:40:00,11.87,11.92,11.87,11.9,157434.0,11.3302,11.378,11.3302,11.3589,157434.0
2015-06-11 13:50:00,11.9,11.9,11.89,11.9,258414.0,11.3589,11.3589,11.3493,11.3589,258414.0
2015-06-11 14:00:00,11.9,11.9,11.89,11.9,82344.0,11.3589,11.3589,11.3493,11.3589,82344.0
2015-06-11 14:10:00,11.9,11.9,11.88,11.88,70212.0,11.3589,11.3589,11.3398,11.3398,70212.0
2015-06-11 14:20:00,11.89,11.89,11.88,11.89,36000.0,11.3493,11.3493,11.3398,11.3493,36000.0
2015-06-11 14:30:00,11.89,11.9,11.89,11.9,61392.0,11.3493,11.3589,11.3493,11.3589,61392.0
2015-06-11 14:40:00,11.89,11.9,11.89,11.9,85746.0,11.3493,11.3589,11.3493,11.3589,85746.0
2015-06-11 14:50:00,11.89,11.9,11.86,11.88,171834.0,11.3493,11.3589,11.3207,11.3398,171834.0
2015-06-11 15:00:00,11.87,11.89,11.87,11.88,66516.0,11.3302,11.3493,11.3302,11.3398,66516.0
2015-06-11 15:10:00,11.88,11.9,11.88,11.88,97146.0,11.3398,11.3589,11.3398,11.3398,97146.0
2015-06-11 15:20:00,11.88,11.89,11.86,11.87,147726.0,11.3398,11.3493,11.3207,11.3302,147726.0
2015-06-11 15:30:00,11.87,11.88,11.85,11.85,168690.0,11.3302,11.3398,11.3112,11.3112,168690.0
2015-06-11 15:40:00,11.86,11.86,11.84,11.85,254472.0,11.3207,11.3207,11.3016,11.3112,254472.0
2015-06-11 15:50:00,11.84,11.87,11.82,11.87,565830.0,11.3016,11.3302,11.2825,11.3302,565830.0
2015-06-12 09:30:00,11.7,11.74,11.65,11.65,1532358.0,11.168,11.2062,11.1202,11.1202,1532358.0
2015-06-12 09:40:00,11.64,11.68,11.63,11.67,632304.0,11.1107,11.1489,11.1012,11.1393,632304.0
2015-06-12 09:50:00,11.66,11.68,11.63,11.67,572820.0,11.1298,11.1489,11.1012,11.1393,572820.0
2015-06-12 10:00:00,11.67,11.72,11.65,11.71,743670.0,11.1393,11.1871,11.1202,11.1775,743670.0
2015-06-12 10:10:00,11.71,11.71,11.64,11.65,275904.0,11.1775,11.1775,11.1107,11.1202,275904.0
2015-06-12 10:20:00,11.66,11.67,11.63,11.65,437040.0,11.1298,11.1393,11.1012,11.1202,437040.0
2015-06-12 10:30:00,11.64,11.66,11.57,11.6,725934.0,11.1107,11.1298,11.0439,11.0725,725934.0
2015-06-12 10:40:00,11.6,11.6,11.57,11.58,231762.0,11.0725,11.0725,11.0439,11.0534,231762.0
2015-06-12 10:50:00,11.59,11.6,11.55,11.56,303318.0,11.063,11.0725,11.0248,11.0343,303318.0
2015-06-12 11:00:00,11.56,11.59,11.55,11.59,230016.0,11.0343,11.063,11.0248,11.063,230016.0
2015-06-12 11:10:00,11.59,11.66,11.58,11.64,708012.0,11.063,11.1298,11.0534,11.1107,708012.0
2015-06-12 11:20:00,11.65,11.69,11.63,11.67,592302.0,11.1202,11.1584,11.1012,11.1393,592302.0
2015-06-12 11:30:00,11.67,11.68,11.65,11.66,311010.0,11.1393,11.1489,11.1202,11.1298,311010.0
2015-06-12 11:40:00,11.66,11.66,11.62,11.62,229608.0,11.1298,11.1298,11.0916,11.0916,229608.0
2015-06-12 11:50:00,11.63,11.64,11.6,11.61,368034.0,11.1012,11.1107,11.0725,11.0821,368034.0
2015-06-12 12:00:00,11.61,11.62,11.6,11.6,236976.0,11.0821,11.0916,11.0725,11.0725,236976.0
2015-06-12 12:10:00,11.6,11.6,11.59,11.6,162828.0,11.0725,11.0725,11.063,11.0725,162828.0
2015-06-12 12:20:00,11.6,11.63,11.6,11.62,183402.0,11.0725,11.1012,11.0725,11.0916,183402.0
2015-06-12 12:30:00,11.62,11.63,11.61,11.61,55602.0,11.0916,11.1012,11.0821,11.0821,55602.0
2015-06-12 12:40:00,11.61,11.62,11.59,11.61,108204.0,11.0821,11.0916,11.063,11.0821,108204.0
2015-06-12 12:50:00,11.61,11.62,11.59,11.6,83508.0,11.0821,11.0916,11.063,11.0725,83508.0
2015-06-12 13:00:00,11.6,11.61,11.59,11.61,108864.0,11.0725,11.0821,11.063,11.0821,108864.0
2015-06-12 13:10:00,11.6,11.62,11.6,11.62,204552.0,11.0725,11.0916,11.0725,11.0916,204552.0
2015-06-12 13:20:00,11.62,11.62,11.61,11.62,95742.0,11.0916,11.0916,11.0821,11.0916,95742.0
2015-06-12 13:30:00,11.63,11.65,11.63,11.64,199356.0,11.1012,11.1202,11.1012,11.1107,199356.0
2015-06-12 13:40:00,11.64,11.64,11.61,11.61,160800.0,11.1107,11.1107,11.0821,11.0821,160800.0
2015-06-12 13:50:00,11.61,11.63,11.6,11.63,50076.0,11.0821,11.1012,11.0725,11.1012,50076.0
2015-06-12 14:00:00,11.63,11.64,11.6,11.6,178488.0,11.1012,11.1107,11.0725,11.0725,178488.0
2015-06-12 14:10:00,11.6,11.61,11.6,11.6,102600.0,11.0725,11.0821,11.0725,11.0725,102600.0
2015-06-12 14:20:00,11.6,11.6,11.6,11.6,171816.0,11.0725,11.0725,11.0725,11.0725,171816.0
2015-06-12 14:30:00,11.6,11.6,11.56,11.56,235926.0,11.0725,11.0725,11.0343,11.0343,235926.0
2015-06-12 14:40:00,11.56,11.58,11.56,11.58,119946.0,11.0343,11.0534,11.0343,11.0534,119946.0
2015-06-12 14:50:00,11.58,11.59,11.56,11.56,148962.0,11.0534,11.063,11.0343,11.0343,148962.0
2015-06-12 15:00:00,11.56,11.58,11.55,11.57,247374.0,11.0343,11.0534,11.0248,11.0439,247374.0
2015-06-12 15:10:00,11.57,11.59,11.57,11.58,84324.0,11.0439,11.063,11.0439,11.0534,84324.0
2015-06-12 15:20:00,11.59,11.62,11.59,11.61,1450866.0,11.063,11.0916,11.063,11.0821,1450866.0
2015-06-12 15:30:00,11.61,11.63,11.6,11.61,324768.0,11.0821,11.1012,11.0725,11.0821,324768.0
2015-06-12 15:40:00,11.6,11.62,11.59,11.62,728976.0,11.0725,11.0916,11.063,11.0916,728976.0
2015-06-12 15:50:00,11.61,11.63,11.6,11.6,1104798.0,11.0821,11.1012,11.0725,11.0725,1104798.0
2015-06-15 09:30:00,11.37,11.38,11.26,11.31,2159532.0,10.853,10.8625,10.748,10.7957,2159532.0
2015-06-15 09:40:00,11.3,11.33,11.26,11.27,926970.0,10.7862,10.8148,10.748,10.7575,926970.0
2015-06-15 09:50:00,11.27,11.3,11.24,11.29,980010.0,10.7575,10.7862,10.7289,10.7766,980010.0
2015-06-15 10:00:00,11.28,11.35,11.28,11.32,838728.0,10.7671,10.8339,10.7671,10.8053,838728.0
2015-06-15 10:10:00,11.31,11.35,11.29,11.31,681756.0,10.7957,10.8339,10.7766,10.7957,681756.0
2015-06-15 10:20:00,11.32,11.35,11.3,11.34,556854.0,10.8053,10.8339,10.7862,10.8243,556854.0
2015-06-15 10:30:00,11.33,11.36,11.3,11.35,536946.0,10.8148,10.8434,10.7862,10.8339,536946.0
2015-06-15 10:40:00,11.35,11.36,11.31,11.33,611256.0,10.8339,10.8434,10.7957,10.8148,611256.0
2015-06-15 10:50:00,11.34,11.37,11.33,11.37,250260.0,10.8243,10.853,10.8148,10.853,250260.0
2015-06-15 11:00:00,11.37,11.44,11.37,11.44,1045524.0,10.853,10.9198,10.853,10.9198,1045524.0
2015-06-15 11:10:00,11.44,11.49,11.44,11.46,535668.0,10.9198,10.9675,10.9198,10.9389,535668.0
2015-06-15 11:20:00,11.47,11.47,11.38,11.38,503682.0,10.9484,10.9484,10.8625,10.8625,503682.0
2015-06-15 11:30:00,11.39,11.43,11.39,11.42,271974.0,10.8721,10.9103,10.8721,10.9007,271974.0
2015-06-15 11:40:00,11.43,11.46,11.43,11.46,381756.0,10.9103,10.9389,10.9103,10.9389,381756.0
2015-06-15 11:50:00,11.46,11.48,11.42,11.43,254730.0,10.9389,10.958,10.9007,10.9103,254730.0
2015-06-15 12:00:00,11.44,11.47,11.43,11.46,213444.0,10.9198,10.9484,10.9103,10.9389,213444.0
2015-06-15 12:10:00,11.45,11.46,11.44,11.46,74430.0,10.9293,10.9389,10.9198,10.9389,74430.0
2015-06-15 12:20:00,11.46,11.47,11.42,11.44,276180.0,10.9389,10.9484,10.9007,10.9198,276180.0
2015-06-15 12:30:00,11.44,11.45,11.42,11.44,105954.0,10.9198,10.9293,10.9007,10.9198,105954.0
2015-06-15 12:40:00,11.44,11.48,11.43,11.48,128928.0,10.9198,10.958,10.9103,10.958,128928.0
2015-06-15 12:50:00,11.47,11.49,11.46,11.47,195462.0,10.9484,10.9675,10.9389,10.9484,195462.0
2015-06-15 13:00:00,11.47,11.47,11.46,11.47,159378.0,10.9484,10.9484,10.9389,10.9484,159378.0
2015-06-15 13:10:00,11.47,11.48,11.46,11.47,56154.0,10.9484,10.958,10.9389,10.9484,56154.0
2015-06-15 13:20:00,11.47,11.47,11.44,11.45,154500.0,10.9484,10.9484,10.9198,10.9293,154500.0
2015-06-15 13:30:00,11.45,11.45,11.43,11.43,183612.0,10.9293,10.9293,10.9103,10.9103,183612.0
2015-06-15 13:40:00,11.43,11.43,11.4,11.42,304722.0,10.9103,10.9103,10.8816,10.9007,304722.0
2015-06-15 13:50:00,11.43,11.51,11.4,11.43,839772.0,10.9103,10.9866,10.8816,10.9103,839772.0
2015-06-15 14:00:00,11.43,11.46,11.43,11.43,219444.0,10.9103,10.9389,10.9103,10.9103,219444.0
2015-06-15 14:10:00,11.44,11.49,11.44,11.47,267018.0,10.9198,10.9675,10.9198,10.9484,267018.0
2015-06-15 14:20:00,11.47,11.47,11.45,11.46,143376.0,10.9484,10.9484,10.9293,10.9389,143376.0
2015-06-15 14:30:00,11.46,11.47,11.44,11.46,58902.0,10.9389,10.9484,10.9198,10.9389,58902.0
2015-06-15 14:40:00,11.45,11.47,11.45,11.47,131550.0,10.9293,10.9484,10.9293,10.9484,131550.0
2015-06-15 14:50:00,11.46,11.47,11.41,11.42,183000.0,10.9389,10.9484,10.8912,10.9007,183000.0
2015-06-15 15:00:00,11.42,11.42,11.39,11.41,177630.0,10.9007,10.9007,10.8721,10.8912,177630.0
2015-06-15 15:10:00,11.41,11.42,11.4,11.41,179784.0,10.8912,10.9007,10.8816,10.8912,179784.0
2015-06-15 15:20:00,11.4,11.42,11.4,11.42,104046.0,10.8816,10.9007,10.8816,10.9007,104046.0
2015-06-15 15:30:00,11.42,11.44,11.42,11.43,230856.0,10.9007,10.9198,10.9007,10.9103,230856.0
2015-06-15 15:40:00,11.43,11.48,11.43,11.46,780738.0,10.9103,10.958,10.9103,10.9389,780738.0
2015-06-15 15:50:00,11.46,11.47,11.43,11.45,935820.0,10.9389,10.9484,10.9103,10.9293,935820.0
2015-06-16 09:30:00,11.42,11.55,11.39,11.55,1691574.0,10.9007,11.0248,10.8721,11.0248,1691574.0
2015-06-16 09:40:00,11.55,11.55,11.5,11.5,509502.0,11.0248,11.0248,10.9771,10.9771,509502.0
2015-06-16 09:50:00,11.5,11.53,11.48,11.51,255150.0,10.9771,11.0057,10.958,10.9866,255150.0
2015-06-16 10:00:00,11.5,11.52,11.48,11.48,196632.0,10.9771,10.9962,10.958,10.958,196632.0
2015-06-16 10:10:00,11.48,11.48,11.42,11.46,672852.0,10.958,10.958,10.9007,10.9389,672852.0
2015-06-16 10:20:00,11.46,11.49,11.45,11.47,174288.0,10.9389,10.9675,10.9293,10.9484,174288.0
2015-06-16 10:30:00,11.47,11.49,11.45,11.45,74676.0,10.9484,10.9675,10.9293,10.9293,74676.0
2015-06-16 10:40:00,11.46,11.51,11.46,11.5,489468.0,10.9389,10.9866,10.9389,10.9771,489468.0
2015-06-16 10:50:00,11.5,11.5,11.47,11.47,154722.0,10.9771,10.9771,10.9484,10.9484,154722.0
2015-06-16 11:00:00,11.47,11.51,11.47,11.51,158730.0,10.9484,10.9866,10.9484,10.9866,158730.0
2015-06-16 11:10:00,11.51,11.57,11.51,11.55,607248.0,10.9866,11.0439,10.9866,11.0248,607248.0
2015-06-16 11:20:00,11.55,11.56,11.53,11.54,146934.0,11.0248,11.0343,11.0057,11.0153,146934.0
2015-06-16 11:30:00,11.53,11.54,11.53,11.54,62328.0,11.0057,11.0153,11.0057,11.0153,62328.0
2015-06-16 11:40:00,11.54,11.55,11.54,11.54,39870.0,11.0153,11.0248,11.0153,11.0153,39870.0
2015-06-16 11:50:00,11.54,11.55,11.53,11.54,60810.0,11.0153,11.0248,11.0057,11.0153,60810.0
2015-06-16 12:00:00,11.54,11.55,11.53,11.54,65742.0,11.0153,11.0248,11.0057,11.0153,65742.0
2015-06-16 12:10:00,11.54,11.55,11.54,11.55,31284.0,11.0153,11.0248,11.0153,11.0248,31284.0
2015-06-16 12:20:00,11.55,11.56,11.55,11.56,94098.0,11.0248,11.0343,11.0248,11.0343,94098.0
2015-06-16 12:30:00,11.56,11.59,11.56,11.58,143436.0,11.0343,11.063,11.0343,11.0534,143436.0
2015-06-16 12:40:00,11.59,11.6,11.58,11.58,87210.0,11.063,11.0725,11.0534,11.0534,87210.0
2015-06-16 12:50:00,11.59,11.6,11.59,11.6,129138.0,11.063,11.0725,11.063,11.0725,129138.0
2015-06-16 13:00:00,11.6,11.61,11.59,11.59,92754.0,11.0725,11.0821,11.063,11.063,92754.0
2015-06-16 13:10:00,11.59,11.6,11.59,11.59,158904.0,11.063,11.0725,11.063,11.063,158904.0
2015-06-16 13:20:00,11.59,11.62,11.59,11.62,165462.0,11.063,11.0916,11.063,11.0916,165462.0
2015-06-16 13:30:00,11.62,11.63,11.62,11.62,166986.0,11.0916,11.1012,11.0916,11.0916,166986.0
2015-06-16 13:40:00,11.62,11.63,11.61,11.62,125826.0,11.0916,11.1012,11.0821,11.0916,125826.0
2015-06-16 13:50:00,11.62,11.62,11.61,11.62,59526.0,11.0916,11.0916,11.0821,11.0916,59526.0
2015-06-16 14:00:00,11.62,11.65,11.62,11.65,324414.0,11.0916,11.1202,11.0916,11.1202,324414.0
2015-06-16 14:10:00,11.65,11.66,11.64,11.65,197418.0,11.1202,11.1298,11.1107,11.1202,197418.0
2015-06-16 14:20:00,11.65,11.65,11.63,11.64,117648.0,11.1202,11.1202,11.1012,11.1107,117648.0
2015-06-16 14:30:00,11.64,11.65,11.63,11.64,145668.0,11.1107,11.1202,11.1012,11.1107,145668.0
2015-06-16 14:40:00,11.63,11.64,11.62,11.63,127044.0,11.1012,11.1107,11.0916,11.1012,127044.0
2015-06-16 14:50:00,11.63,11.65,11.63,11.64,150102.0,11.1012,11.1202,11.1012,11.1107,150102.0
2015-06-16 15:00:00,11.64,11.65,11.63,11.64,149208.0,11.1107,11.1202,11.1012,11.1107,149208.0
2015-06-16 15:10:00,11.64,11.65,11.62,11.63,149154.0,11.1107,11.1202,11.0916,11.1012,149154.0
2015-06-16 15:20:00,11.63,11.64,11.62,11.63,158778.0,11.1012,11.1107,11.0916,11.1012,158778.0
2015-06-16 15:30:00,11.64,11.65,11.64,11.65,174552.0,11.1107,11.1202,11.1107,11.1202,174552.0
2015-06-16 15:40:00,11.65,11.65,11.62,11.64,298326.0,11.1202,11.1202,11.0916,11.1107,298326.0
2015-06-16 15:50:00,11.64,11.64,11.62,11.64,440670.0,11.1107,11.1107,11.0916,11.1107,440670.0
2015-06-17 09:30:00,11.71,11.76,11.69,11.72,902916.0,11.1775,11.2252,11.1584,11.1871,902916.0
2015-06-17 09:40:00,11.73,11.74,11.71,11.73,285372.0,11.1966,11.2062,11.1775,11.1966,285372.0
2015-06-17 09:50:00,11.74,11.74,11.69,11.71,414114.0,11.2062,11.2062,11.1584,11.1775,414114.0
2015-06-17 10:00:00,11.72,11.73,11.71,11.72,300540.0,11.1871,11.1966,11.1775,11.1871,300540.0
2015-06-17 10:10:00,11.71,11.72,11.69,11.69,142836.0,11.1775,11.1871,11.1584,11.1584,142836.0
2015-06-17 10:20:00,11.69,11.7,11.67,11.69,176592.0,11.1584,11.168,11.1393,11.1584,176592.0
2015-06-17 10:30:00,11.69,11.71,11.68,11.7,112704.0,11.1584,11.1775,11.1489,11.168,112704.0
2015-06-17 10:40:00,11.69,11.71,11.69,11.71,94464.0,11.1584,11.1775,11.1584,11.1775,94464.0
2015-06-17 10:50:00,11.71,11.72,11.68,11.71,146412.0,11.1775,11.1871,11.1489,11.1775,146412.0
2015-06-17 11:00:00,11.72,11.72,11.7,11.7,33900.0,11.1871,11.1871,11.168,11.168,33900.0
2015-06-17 11:10:00,11.7,11.71,11.69,11.7,58932.0,11.168,11.1775,11.1584,11.168,58932.0
2015-06-17 11:20:00,11.69,11.69,11.63,11.64,355242.0,11.1584,11.1584,11.1012,11.1107,355242.0
2015-06-17 11:30:00,11.64,11.65,11.63,11.64,172008.0,11.1107,11.1202,11.1012,11.1107,172008.0
2015-06-17 11:40:00,11.64,11.64,11.62,11.64,307386.0,11.1107,11.1107,11.0916,11.1107,307386.0
2015-06-17 11:50:00,11.65,11.66,11.64,11.65,168822.0,11.1202,11.1298,11.1107,11.1202,168822.0
2015-06-17 12:00:00,11.65,11.65,11.6,11.62,406650.0,11.1202,11.1202,11.0725,11.0916,406650.0
2015-06-17 12:10:00,11.62,11.62,11.57,11.58,349218.0,11.0916,11.0916,11.0439,11.0534,349218.0
2015-06-17 12:20:00,11.58,11.6,11.58,11.6,241482.0,11.0534,11.0725,11.0534,11.0725,241482.0
2015-06-17 12:30:00,11.59,11.6,11.59,11.6,402426.0,11.063,11.0725,11.063,11.0725,402426.0
2015-06-17 12:40:00,11.6,11.6,11.55,11.56,323514.0,11.0725,11.0725,11.0248,11.0343,323514.0
2015-06-17 12:50:00,11.56,11.56,11.51,11.54,321210.0,11.0343,11.0343,10.9866,11.0153,321210.0
2015-06-17 13:00:00,11.53,11.54,11.53,11.53,127044.0,11.0057,11.0153,11.0057,11.0057,127044.0
2015-06-17 13:10:00,11.54,11.55,11.52,11.54,177498.0,11.0153,11.0248,10.9962,11.0153,177498.0
2015-06-17 13:20:00,11.54,11.55,11.54,11.54,92190.0,11.0153,11.0248,11.0153,11.0153,92190.0
2015-06-17 13:30:00,11.54,11.56,11.53,11.55,186882.0,11.0153,11.0343,11.0057,11.0248,186882.0
2015-06-17 13:40:00,11.56,11.56,11.54,11.55,161418.0,11.0343,11.0343,11.0153,11.0248,161418.0
2015-06-17 13:50:00,11.54,11.6,11.54,11.59,407364.0,11.0153,11.0725,11.0153,11.063,407364.0
2015-06-17 14:00:00,11.58,11.74,11.49,11.72,1802040.0,11.0534,11.2062,10.9675,11.1871,1802040.0
2015-06-17 14:10:00,11.7,11.72,11.66,11.66,791814.0,11.168,11.1871,11.1298,11.1298,791814.0
2015-06-17 14:20:00,11.66,11.66,11.6,11.61,761616.0,11.1298,11.1298,11.0725,11.0821,761616.0
2015-06-17 14:30:00,11.61,11.72,11.61,11.72,990138.0,11.0821,11.1871,11.0821,11.1871,990138.0
2015-06-17 14:40:00,11.72,11.81,11.72,11.78,1329768.0,11.1871,11.273,11.1871,11.2443,1329768.0
2015-06-17 14:50:00,11.78,11.81,11.76,11.78,311946.0,11.2443,11.273,11.2252,11.2443,311946.0
2015-06-17 15:00:00,11.78,11.78,11.72,11.72,336444.0,11.2443,11.2443,11.1871,11.1871,336444.0
2015-06-17 15:10:00,11.72,11.78,11.72,11.76,394524.0,11.1871,11.2443,11.1871,11.2252,394524.0
2015-06-17 15:20:00,11.76,11.79,11.76,11.77,404004.0,11.2252,11.2539,11.2252,11.2348,404004.0
2015-06-17 15:30:00,11.76,11.78,11.74,11.74,273474.0,11.2252,11.2443,11.2062,11.2062,273474.0
2015-06-17 15:40:00,11.74,11.74,11.69,11.7,816294.0,11.2062,11.2062,11.1584,11.168,816294.0
2015-06-17 15:50:00,11.71,11.73,11.7,11.7,421476.0,11.1775,11.1966,11.168,11.168,421476.0
2015-06-18 09:30:00,11.8,11.88,11.8,11.84,923256.0,11.2634,11.3398,11.2634,11.3016,923256.0
2015-06-18 09:40:00,11.85,11.93,11.84,11.91,574476.0,11.3112,11.3875,11.3016,11.3684,574476.0
2015-06-18 09:50:00,11.91,11.93,11.89,11.91,295014.0,11.3684,11.3875,11.3493,11.3684,295014.0
2015-06-18 10:00:00,11.91,11.99,11.91,11.98,951930.0,11.3684,11.4448,11.3684,11.4352,951930.0
2015-06-18 10:10:00,11.98,11.98,11.97,11.97,325896.0,11.4352,11.4352,11.4257,11.4257,325896.0
2015-06-18 10:20:00,11.97,11.99,11.97,11.97,312630.0,11.4257,11.4448,11.4257,11.4257,312630.0
2015-06-18 10:30:00,11.98,11.99,11.96,11.97,280254.0,11.4352,11.4448,11.4162,11.4257,280254.0
2015-06-18 10:40:00,11.97,12.02,11.97,12.01,557034.0,11.4257,11.4734,11.4257,11.4639,557034.0
2015-06-18 10:50:00,12.01,12.03,12.01,12.02,218886.0,11.4639,11.483,11.4639,11.4734,218886.0
2015-06-18 11:00:00,12.03,12.07,12.02,12.06,441768.0,11.483,11.5211,11.4734,11.5116,441768.0
2015-06-18 11:10:00,12.06,12.06,12.04,12.04,357546.0,11.5116,11.5116,11.4925,11.4925,357546.0
2015-06-18 11:20:00,12.04,12.05,12.03,12.05,290292.0,11.4925,11.5021,11.483,11.5021,290292.0
2015-06-18 11:30:00,12.06,12.07,12.05,12.06,396570.0,11.5116,11.5211,11.5021,11.5116,396570.0
2015-06-18 11:40:00,12.06,12.09,12.06,12.06,575622.0,11.5116,11.5402,11.5116,11.5116,575622.0
2015-06-18 11:50:00,12.06,12.07,12.05,12.06,465846.0,11.5116,11.5211,11.5021,11.5116,465846.0
2015-06-18 12:00:00,12.06,12.06,12.05,12.05,179274.0,11.5116,11.5116,11.5021,11.5021,179274.0
2015-06-18 12:10:00,12.05,12.06,12.05,12.05,164916.0,11.5021,11.5116,11.5021,11.5021,164916.0
2015-06-18 12:20:00,12.05,12.12,12.05,12.09,661968.0,11.5021,11.5689,11.5021,11.5402,661968.0
2015-06-18 12:30:00,12.1,12.15,12.09,12.11,1068612.0,11.5498,11.5975,11.5402,11.5593,1068612.0
2015-06-18 12:40:00,12.12,12.12,12.09,12.09,141828.0,11.5689,11.5689,11.5402,11.5402,141828.0
2015-06-18 12:50:00,12.09,12.09,12.06,12.06,209778.0,11.5402,11.5402,11.5116,11.5116,209778.0
2015-06-18 13:00:00,12.07,12.09,12.05,12.05,234222.0,11.5211,11.5402,11.5021,11.5021,234222.0
2015-06-18 13:10:00,12.05,12.07,12.03,12.04,191952.0,11.5021,11.5211,11.483,11.4925,191952.0
2015-06-18 13:20:00,12.04,12.04,12.01,12.02,362796.0,11.4925,11.4925,11.4639,11.4734,362796.0
2015-06-18 13:30:00,12.02,12.03,12.02,12.03,88596.0,11.4734,11.483,11.4734,11.483,88596.0
2015-06-18 13:40:00,12.03,12.04,12.03,12.03,172656.0,11.483,11.4925,11.483,11.483,172656.0
2015-06-18 13:50:00,12.03,12.04,12.02,12.03,83418.0,11.483,11.4925,11.4734,11.483,83418.0
2015-06-18 14:00:00,12.02,12.05,12.02,12.03,177720.0,11.4734,11.5021,11.4734,11.483,177720.0
2015-06-18 14:10:00,12.03,12.04,12.03,12.03,100092.0,11.483,11.4925,11.483,11.483,100092.0
2015-06-18 14:20:00,12.04,12.06,12.03,12.05,170412.0,11.4925,11.5116,11.483,11.5021,170412.0
2015-06-18 14:30:00,12.05,12.07,12.05,12.07,137574.0,11.5021,11.5211,11.5021,11.5211,137574.0
2015-06-18 14:40:00,12.07,12.08,12.06,12.07,209418.0,11.5211,11.5307,11.5116,11.5211,209418.0
2015-06-18 14:50:00,12.08,12.1,12.07,12.09,243288.0,11.5307,11.5498,11.5211,11.5402,243288.0
2015-06-18 15:00:00,12.09,12.09,12.06,12.06,265866.0,11.5402,11.5402,11.5116,11.5116,265866.0
2015-06-18 15:10:00,12.06,12.07,12.05,12.07,182934.0,11.5116,11.5211,11.5021,11.5211,182934.0
2015-06-18 15:20:00,12.07,12.1,12.06,12.1,245292.0,11.5211,11.5498,11.5116,11.5498,245292.0
2015-06-18 15:30:00,12.1,12.11,12.06,12.07,629862.0,11.5498,11.5593,11.5116,11.5211,629862.0
2015-06-18 15:40:00,12.07,12.09,12.06,12.06,362520.0,11.5211,11.5402,11.5116,11.5116,362520.0
2015-06-18 15:50:00,12.06,12.06,12.04,12.05,831996.0,11.5116,11.5116,11.4925,11.5021,831996.0
2015-06-19 09:30:00,12.01,12.02,11.97,11.97,850956.0,11.4639,11.4734,11.4257,11.4257,850956.0
2015-06-19 09:40:00,11.97,12.0,11.95,11.95,386838.0,11.4257,11.4543,11.4066,11.4066,386838.0
2015-06-19 09:50:00,11.95,12.0,11.95,11.99,266766.0,11.4066,11.4543,11.4066,11.4448,266766.0
2015-06-19 10:00:00,11.99,12.02,11.99,12.01,471642.0,11.4448,11.4734,11.4448,11.4639,471642.0
2015-06-19 10:10:00,12.01,12.02,11.99,12.0,160716.0,11.4639,11.4734,11.4448,11.4543,160716.0
2015-06-19 10:20:00,12.0,12.02,11.99,12.01,173400.0,11.4543,11.4734,11.4448,11.4639,173400.0
2015-06-19 10:30:00,12.01,12.02,11.98,11.98,251910.0,11.4639,11.4734,11.4352,11.4352,251910.0
2015-06-19 10:40:00,11.98,12.01,11.98,12.0,190872.0,11.4352,11.4639,11.4352,11.4543,190872.0
2015-06-19 10:50:00,12.02,12.02,12.0,12.02,187980.0,11.4734,11.4734,11.4543,11.4734,187980.0
2015-06-19 11:00:00,12.01,12.01,11.99,12.0,533040.0,11.4639,11.4639,11.4448,11.4543,533040.0
2015-06-19 11:10:00,12.0,12.01,11.99,12.01,750792.0,11.4543,11.4639,11.4448,11.4639,750792.0
2015-06-19 11:20:00,12.01,12.01,11.99,12.0,74250.0,11.4639,11.4639,11.4448,11.4543,74250.0
2015-06-19 11:30:00,12.01,12.01,11.98,11.98,138408.0,11.4639,11.4639,11.4352,11.4352,138408.0
2015-06-19 11:40:00,11.99,11.99,11.94,11.96,190296.0,11.4448,11.4448,11.3971,11.4162,190296.0
2015-06-19 11:50:00,11.96,11.96,11.95,11.96,103200.0,11.4162,11.4162,11.4066,11.4162,103200.0
2015-06-19 12:00:00,11.96,11.96,11.93,11.94,237192.0,11.4162,11.4162,11.3875,11.3971,237192.0
2015-06-19 12:10:00,11.94,11.95,11.94,11.95,219834.0,11.3971,11.4066,11.3971,11.4066,219834.0
2015-06-19 12:20:00,11.95,11.95,11.93,11.94,392898.0,11.4066,11.4066,11.3875,11.3971,392898.0
2015-06-19 12:30:00,11.93,11.96,11.92,11.94,263598.0,11.3875,11.4162,11.378,11.3971,263598.0
2015-06-19 12:40:00,11.95,11.96,11.95,11.96,188562.0,11.4066,11.4162,11.4066,11.4162,188562.0
2015-06-19 12:50:00,11.96,11.96,11.95,11.95,155808.0,11.4162,11.4162,11.4066,11.4066,155808.0
2015-06-19 13:00:00,11.95,11.95,11.94,11.94,106536.0,11.4066,11.4066,11.3971,11.3971,106536.0
2015-06-19 13:10:00,11.93,11.96,11.93,11.95,61410.0,11.3875,11.4162,11.3875,11.4066,61410.0
2015-06-19 13:20:00,11.95,11.96,11.95,11.95,26370.0,11.4066,11.4162,11.4066,11.4066,26370.0
2015-06-19 13:30:00,11.95,11.98,11.95,11.97,162648.0,11.4066,11.4352,11.4066,11.4257,162648.0
2015-06-19 13:40:00,11.98,11.98,11.97,11.97,136530.0,11.4352,11.4352,11.4257,11.4257,136530.0
2015-06-19 13:50:00,11.97,11.97,11.96,11.97,96738.0,11.4257,11.4257,11.4162,11.4257,96738.0
2015-06-19 14:00:00,11.97,11.97,11.95,11.95,96078.0,11.4257,11.4257,11.4066,11.4066,96078.0
2015-06-19 14:10:00,11.95,11.95,11.94,11.95,45282.0,11.4066,11.4066,11.3971,11.4066,45282.0
2015-06-19 14:20:00,11.94,11.94,11.89,11.91,270516.0,11.3971,11.3971,11.3493,11.3684,270516.0
2015-06-19 14:30:00,11.9,11.92,11.89,11.91,76332.0,11.3589,11.378,11.3493,11.3684,76332.0
2015-06-19 14:40:00,11.91,11.91,11.9,11.9,52080.0,11.3684,11.3684,11.3589,11.3589,52080.0
2015-06-19 14:50:00,11.9,11.9,11.88,11.89,356736.0,11.3589,11.3589,11.3398,11.3493,356736.0
2015-06-19 15:00:00,11.89,11.89,11.88,11.89,51450.0,11.3493,11.3493,11.3398,11.3493,51450.0
2015-06-19 15:10:00,11.89,11.9,11.86,11.87,803856.0,11.3493,11.3589,11.3207,11.3302,803856.0
2015-06-19 15:20:00,11.87,11.88,11.87,11.87,72438.0,11.3302,11.3398,11.3302,11.3302,72438.0
2015-06-19 15:30:00,11.87,11.91,11.86,11.89,266748.0,11.3302,11.3684,11.3207,11.3493,266748.0
2015-06-19 15:40:00,11.89,11.93,11.89,11.93,579672.0,11.3493,11.3875,11.3493,11.3875,579672.0
2015-06-19 15:50:00,11.93,11.93,11.84,11.84,799440.0,11.3875,11.3875,11.3016,11.3016,799440.0
2015-06-22 09:30:00,12.08,12.13,12.04,12.07,2158830.0,11.5307,11.5784,11.4925,11.5211,2158830.0
2015-06-22 09:40:00,12.06,12.1,12.05,12.09,708510.0,11.5116,11.5498,11.5021,11.5402,708510.0
2015-06-22 09:50:00,12.1,12.12,12.09,12.11,365892.0,11.5498,11.5689,11.5402,11.5593,365892.0
2015-06-22 10:00:00,12.12,12.15,12.1,12.14,774894.0,11.5689,11.5975,11.5498,11.588,774894.0
2015-06-22 10:10:00,12.14,12.15,12.13,12.14,378306.0,11.588,11.5975,11.5784,11.588,378306.0
2015-06-22 10:20:00,12.14,12.14,12.11,12.12,185754.0,11.588,11.588,11.5593,11.5689,185754.0
2015-06-22 10:30:00,12.13,12.14,12.12,12.13,108300.0,11.5784,11.588,11.5689,11.5784,108300.0
2015-06-22 10:40:00,12.13,12.17,12.13,12.14,731586.0,11.5784,11.6166,11.5784,11.588,731586.0
2015-06-22 10:50:00,12.14,12.16,12.13,12.16,158340.0,11.588,11.6071,11.5784,11.6071,158340.0
2015-06-22 11:00:00,12.16,12.18,12.13,12.17,178344.0,11.6071,11.6261,11.5784,11.6166,178344.0
2015-06-22 11:10:00,12.17,12.19,12.17,12.17,189222.0,11.6166,11.6357,11.6166,11.6166,189222.0
2015-06-22 11:20:00,12.18,12.2,12.17,12.18,215778.0,11.6261,11.6452,11.6166,11.6261,215778.0
2015-06-22 11:30:00,12.19,12.19,12.16,12.16,101448.0,11.6357,11.6357,11.6071,11.6071,101448.0
2015-06-22 11:40:00,12.16,12.17,12.14,12.16,100728.0,11.6071,11.6166,11.588,11.6071,100728.0
2015-06-22 11:50:00,12.16,12.17,12.12,12.13,126474.0,11.6071,11.6166,11.5689,11.5784,126474.0
2015-06-22 12:00:00,12.13,12.13,12.11,12.11,191916.0,11.5784,11.5784,11.5593,11.5593,191916.0
2015-06-22 12:10:00,12.11,12.12,12.09,12.1,139158.0,11.5593,11.5689,11.5402,11.5498,139158.0
2015-06-22 12:20:00,12.1,12.1,12.04,12.06,473106.0,11.5498,11.5498,11.4925,11.5116,473106.0
2015-06-22 12:30:00,12.06,12.09,12.06,12.09,172650.0,11.5116,11.5402,11.5116,11.5402,172650.0
2015-06-22 12:40:00,12.09,12.09,12.07,12.09,128250.0,11.5402,11.5402,11.5211,11.5402,128250.0
2015-06-22 12:50:00,12.09,12.1,12.08,12.09,91296.0,11.5402,11.5498,11.5307,11.5402,91296.0
2015-06-22 13:00:00,12.1,12.1,12.08,12.08,55374.0,11.5498,11.5498,11.5307,11.5307,55374.0
2015-06-22 13:10:00,12.08,12.08,12.06,12.07,115992.0,11.5307,11.5307,11.5116,11.5211,115992.0
2015-06-22 13:20:00,12.07,12.08,12.06,12.06,174768.0,11.5211,11.5307,11.5116,11.5116,174768.0
2015-06-22 13:30:00,12.06,12.06,12.04,12.05,65532.0,11.5116,11.5116,11.4925,11.5021,65532.0
2015-06-22 13:40:00,12.06,12.08,12.05,12.07,66492.0,11.5116,11.5307,11.5021,11.5211,66492.0
2015-06-22 13:50:00,12.07,12.09,12.06,12.09,95154.0,11.5211,11.5402,11.5116,11.5402,95154.0
2015-06-22 14:00:00,12.09,12.1,12.08,12.09,98466.0,11.5402,11.5498,11.5307,11.5402,98466.0
2015-06-22 14:10:00,12.09,12.09,12.08,12.09,48144.0,11.5402,11.5402,11.5307,11.5402,48144.0
2015-06-22 14:20:00,12.09,12.1,12.08,12.08,111138.0,11.5402,11.5498,11.5307,11.5307,111138.0
2015-06-22 14:30:00,12.07,12.1,12.06,12.1,64308.0,11.5211,11.5498,11.5116,11.5498,64308.0
2015-06-22 14:40:00,12.1,12.1,12.09,12.09,100332.0,11.5498,11.5498,11.5402,11.5402,100332.0
2015-06-22 14:50:00,12.09,12.12,12.09,12.11,258882.0,11.5402,11.5689,11.5402,11.5593,258882.0
2015-06-22 15:00:00,12.11,12.11,12.1,12.11,127074.0,11.5593,11.5593,11.5498,11.5593,127074.0
2015-06-22 15:10:00,12.11,12.11,12.09,12.1,28860.0,11.5593,11.5593,11.5402,11.5498,28860.0
2015-06-22 15:20:00,12.1,12.11,12.09,12.1,30180.0,11.5498,11.5593,11.5402,11.5498,30180.0
2015-06-22 15:30:00,12.1,12.1,12.07,12.08,99954.0,11.5498,11.5498,11.5211,11.5307,99954.0
2015-06-22 15:40:00,12.09,12.09,12.06,12.08,382308.0,11.5402,11.5402,11.5116,11.5307,382308.0
2015-06-22 15:50:00,12.08,12.09,12.05,12.08,542796.0,11.5307,11.5402,11.5021,11.5307,542796.0
2015-06-23 09:30:00,12.12,12.15,12.11,12.12,751008.0,11.5689,11.5975,11.5593,11.5689,751008.0
2015-06-23 09:40:00,12.11,12.15,12.11,12.13,210438.0,11.5593,11.5975,11.5593,11.5784,210438.0
2015-06-23 09:50:00,12.13,12.15,12.13,12.14,156684.0,11.5784,11.5975,11.5784,11.588,156684.0
2015-06-23 10:00:00,12.14,12.17,12.13,12.16,305208.0,11.588,11.6166,11.5784,11.6071,305208.0
2015-06-23 10:10:00,12.15,12.16,12.09,12.09,552618.0,11.5975,11.6071,11.5402,11.5402,552618.0
2015-06-23 10:20:00,12.09,12.11,12.08,12.09,313488.0,11.5402,11.5593,11.5307,11.5402,313488.0
2015-06-23 10:30:00,12.09,12.11,12.08,12.08,132828.0,11.5402,11.5593,11.5307,11.5307,132828.0
2015-06-23 10:40:00,12.07,12.08,12.05,12.07,207330.0,11.5211,11.5307,11.5021,11.5211,207330.0
2015-06-23 10:50:00,12.07,12.08,12.06,12.07,146442.0,11.5211,11.5307,11.5116,11.5211,146442.0
2015-06-23 11:00:00,12.07,12.1,12.06,12.1,212640.0,11.5211,11.5498,11.5116,11.5498,212640.0
2015-06-23 11:10:00,12.09,12.1,12.07,12.09,275664.0,11.5402,11.5498,11.5211,11.5402,275664.0
2015-06-23 11:20:00,12.09,12.09,12.05,12.06,222066.0,11.5402,11.5402,11.5021,11.5116,222066.0
2015-06-23 11:30:00,12.06,12.1,12.06,12.07,201318.0,11.5116,11.5498,11.5116,11.5211,201318.0
2015-06-23 11:40:00,12.07,12.09,12.06,12.09,93678.0,11.5211,11.5402,11.5116,11.5402,93678.0
2015-06-23 11:50:00,12.09,12.09,12.07,12.07,50892.0,11.5402,11.5402,11.5211,11.5211,50892.0
2015-06-23 12:00:00,12.07,12.08,12.03,12.03,349974.0,11.5211,11.5307,11.483,11.483,349974.0
2015-06-23 12:10:00,12.03,12.05,12.03,12.05,65322.0,11.483,11.5021,11.483,11.5021,65322.0
2015-06-23 12:20:00,12.05,12.05,12.03,12.05,62940.0,11.5021,11.5021,11.483,11.5021,62940.0
2015-06-23 12:30:00,12.04,12.06,12.04,12.05,284538.0,11.4925,11.5116,11.4925,11.5021,284538.0
2015-06-23 12:40:00,12.05,12.06,12.05,12.05,75408.0,11.5021,11.5116,11.5021,11.5021,75408.0
2015-06-23 12:50:00,12.06,12.06,12.04,12.04,43734.0,11.5116,11.5116,11.4925,11.4925,43734.0
2015-06-23 13:00:00,12.04,12.05,12.03,12.04,375396.0,11.4925,11.5021,11.483,11.4925,375396.0
2015-06-23 13:10:00,12.05,12.07,12.04,12.06,89004.0,11.5021,11.5211,11.4925,11.5116,89004.0
2015-06-23 13:20:00,12.07,12.07,12.06,12.06,67170.0,11.5211,11.5211,11.5116,11.5116,67170.0
2015-06-23 13:30:00,12.06,12.07,12.06,12.07,38760.0,11.5116,11.5211,11.5116,11.5211,38760.0
2015-06-23 13:40:00,12.07,12.09,12.07,12.08,275766.0,11.5211,11.5402,11.5211,11.5307,275766.0
2015-06-23 13:50:00,12.08,12.08,12.08,12.08,22590.0,11.5307,11.5307,11.5307,11.5307,22590.0
2015-06-23 14:00:00,12.08,12.08,12.08,12.08,99348.0,11.5307,11.5307,11.5307,11.5307,99348.0
2015-06-23 14:10:00,12.07,12.09,12.07,12.08,56352.0,11.5211,11.5402,11.5211,11.5307,56352.0
2015-06-23 14:20:00,12.08,12.08,12.08,12.08,15450.0,11.5307,11.5307,11.5307,11.5307,15450.0
2015-06-23 14:30:00,12.08,12.12,12.07,12.1,245292.0,11.5307,11.5689,11.5211,11.5498,245292.0
2015-06-23 14:40:00,12.11,12.12,12.1,12.1,172752.0,11.5593,11.5689,11.5498,11.5498,172752.0
2015-06-23 14:50:00,12.11,12.11,12.1,12.11,43164.0,11.5593,11.5593,11.5498,11.5593,43164.0
2015-06-23 15:00:00,12.11,12.11,12.09,12.09,78702.0,11.5593,11.5593,11.5402,11.5402,78702.0
2015-06-23 15:10:00,12.1,12.1,12.09,12.1,88638.0,11.5498,11.5498,11.5402,11.5498,88638.0
2015-06-23 15:20:00,12.09,12.11,12.09,12.11,49956.0,11.5402,11.5593,11.5402,11.5593,49956.0
2015-06-23 15:30:00,12.11,12.13,12.1,12.11,193818.0,11.5593,11.5784,11.5498,11.5593,193818.0
2015-06-23 15:40:00,12.11,12.12,12.1,12.11,163380.0,11.5593,11.5689,11.5498,11.5593,163380.0
2015-06-23 15:50:00,12.11,12.12,12.1,12.1,405882.0,11.5593,11.5689,11.5498,11.5498,405882.0
2015-06-24 09:30:00,12.05,12.08,12.01,12.06,645204.0,11.5045,11.5332,11.4663,11.5141,645204.0
2015-06-24 09:40:00,12.06,12.06,12.03,12.03,584190.0,11.5141,11.5141,11.4854,11.4854,584190.0
2015-06-24 09:50:00,12.04,12.05,12.02,12.05,262692.0,11.495,11.5045,11.4759,11.5045,262692.0
2015-06-24 10:00:00,12.05,12.07,12.03,12.05,102840.0,11.5045,11.5236,11.4854,11.5045,102840.0
2015-06-24 10:10:00,12.05,12.07,12.04,12.05,74232.0,11.5045,11.5236,11.495,11.5045,74232.0
2015-06-24 10:20:00,12.06,12.1,12.04,12.1,222876.0,11.5141,11.5523,11.495,11.5523,222876.0
2015-06-24 10:30:00,12.11,12.12,12.09,12.09,266868.0,11.5618,11.5713,11.5427,11.5427,266868.0
2015-06-24 10:40:00,12.09,12.1,12.08,12.08,51258.0,11.5427,11.5523,11.5332,11.5332,51258.0
2015-06-24 10:50:00,12.08,12.08,12.06,12.07,27126.0,11.5332,11.5332,11.5141,11.5236,27126.0
2015-06-24 11:00:00,12.07,12.07,12.03,12.04,221172.0,11.5236,11.5236,11.4854,11.495,221172.0
2015-06-24 11:10:00,12.04,12.04,12.0,12.02,215142.0,11.495,11.495,11.4568,11.4759,215142.0
2015-06-24 11:20:00,12.02,12.03,12.01,12.03,89034.0,11.4759,11.4854,11.4663,11.4854,89034.0
2015-06-24 11:30:00,12.03,12.03,12.01,12.01,105228.0,11.4854,11.4854,11.4663,11.4663,105228.0
2015-06-24 11:40:00,12.0,12.04,11.99,12.01,177936.0,11.4568,11.495,11.4472,11.4663,177936.0
2015-06-24 11:50:00,12.02,12.02,11.98,11.99,312756.0,11.4759,11.4759,11.4377,11.4472,312756.0
2015-06-24 12:00:00,11.99,11.99,11.95,11.96,408324.0,11.4472,11.4472,11.409,11.4186,408324.0
2015-06-24 12:10:00,11.95,11.99,11.94,11.98,272706.0,11.409,11.4472,11.3995,11.4377,272706.0
2015-06-24 12:20:00,11.98,11.98,11.95,11.95,126924.0,11.4377,11.4377,11.409,11.409,126924.0
2015-06-24 12:30:00,11.95,11.97,11.94,11.97,67794.0,11.409,11.4281,11.3995,11.4281,67794.0
2015-06-24 12:40:00,11.97,11.97,11.93,11.94,249678.0,11.4281,11.4281,11.3899,11.3995,249678.0
2015-06-24 12:50:00,11.94,11.94,11.92,11.93,181374.0,11.3995,11.3995,11.3804,11.3899,181374.0
2015-06-24 13:00:00,11.93,11.96,11.93,11.95,125796.0,11.3899,11.4186,11.3899,11.409,125796.0
2015-06-24 13:10:00,11.95,11.96,11.92,11.92,85320.0,11.409,11.4186,11.3804,11.3804,85320.0
2015-06-24 13:20:00,11.93,11.94,11.87,11.88,346632.0,11.3899,11.3995,11.3327,11.3422,346632.0
2015-06-24 13:30:00,11.88,11.9,11.87,11.88,310506.0,11.3422,11.3613,11.3327,11.3422,310506.0
2015-06-24 13:40:00,11.88,11.89,11.86,11.88,227346.0,11.3422,11.3518,11.3231,11.3422,227346.0
2015-06-24 13:50:00,11.88,11.9,11.87,11.9,130494.0,11.3422,11.3613,11.3327,11.3613,130494.0
2015-06-24 14:00:00,11.9,11.9,11.88,11.89,134184.0,11.3613,11.3613,11.3422,11.3518,134184.0
2015-06-24 14:10:00,11.89,11.89,11.85,11.86,167994.0,11.3518,11.3518,11.3136,11.3231,167994.0
2015-06-24 14:20:00,11.85,11.87,11.85,11.87,114948.0,11.3136,11.3327,11.3136,11.3327,114948.0
2015-06-24 14:30:00,11.87,11.91,11.86,11.9,193074.0,11.3327,11.3709,11.3231,11.3613,193074.0
2015-06-24 14:40:00,11.9,11.9,11.89,11.89,85380.0,11.3613,11.3613,11.3518,11.3518,85380.0
2015-06-24 14:50:00,11.9,11.92,11.89,11.9,220866.0,11.3613,11.3804,11.3518,11.3613,220866.0
2015-06-24 15:00:00,11.9,11.9,11.87,11.87,329364.0,11.3613,11.3613,11.3327,11.3327,329364.0
2015-06-24 15:10:00,11.87,11.88,11.86,11.88,81612.0,11.3327,11.3422,11.3231,11.3422,81612.0
2015-06-24 15:20:00,11.88,11.92,11.87,11.91,231474.0,11.3422,11.3804,11.3327,11.3709,231474.0
2015-06-24 15:30:00,11.91,11.92,11.88,11.88,227400.0,11.3709,11.3804,11.3422,11.3422,227400.0
2015-06-24 15:40:00,11.89,11.89,11.86,11.86,452970.0,11.3518,11.3518,11.3231,11.3231,452970.0
2015-06-24 15:50:00,11.86,11.87,11.84,11.84,1173600.0,11.3231,11.3327,11.304,11.304,1173600.0
2015-06-25 09:30:00,11.95,11.96,11.86,11.87,769638.0,11.409,11.4186,11.3231,11.3327,769638.0
2015-06-25 09:40:00,11.87,11.88,11.81,11.87,674946.0,11.3327,11.3422,11.2754,11.3327,674946.0
2015-06-25 09:50:00,11.87,11.9,11.85,11.88,348474.0,11.3327,11.3613,11.3136,11.3422,348474.0
2015-06-25 10:00:00,11.88,11.89,11.85,11.88,244014.0,11.3422,11.3518,11.3136,11.3422,244014.0
2015-06-25 10:10:00,11.88,11.93,11.88,11.92,353130.0,11.3422,11.3899,11.3422,11.3804,353130.0
2015-06-25 10:20:00,11.92,11.93,11.91,11.92,64008.0,11.3804,11.3899,11.3709,11.3804,64008.0
2015-06-25 10:30:00,11.91,11.92,11.88,11.88,91578.0,11.3709,11.3804,11.3422,11.3422,91578.0
2015-06-25 10:40:00,11.88,11.89,11.87,11.89,59772.0,11.3422,11.3518,11.3327,11.3518,59772.0
2015-06-25 10:50:00,11.89,11.92,11.88,11.91,48378.0,11.3518,11.3804,11.3422,11.3709,48378.0
2015-06-25 11:00:00,11.92,11.95,11.91,11.94,247698.0,11.3804,11.409,11.3709,11.3995,247698.0
2015-06-25 11:10:00,11.94,11.97,11.93,11.93,92274.0,11.3995,11.4281,11.3899,11.3899,92274.0
2015-06-25 11:20:00,11.93,11.93,11.92,11.92,99306.0,11.3899,11.3899,11.3804,11.3804,99306.0
2015-06-25 11:30:00,11.92,11.94,11.91,11.91,59550.0,11.3804,11.3995,11.3709,11.3709,59550.0
2015-06-25 11:40:00,11.91,11.91,11.9,11.91,102870.0,11.3709,11.3709,11.3613,11.3709,102870.0
2015-06-25 11:50:00,11.9,11.93,11.9,11.92,48210.0,11.3613,11.3899,11.3613,11.3804,48210.0
2015-06-25 12:00:00,11.92,11.92,11.91,11.91,6300.0,11.3804,11.3804,11.3709,11.3709,6300.0
2015-06-25 12:10:00,11.9,11.9,11.88,11.89,160812.0,11.3613,11.3613,11.3422,11.3518,160812.0
2015-06-25 12:20:00,11.88,11.88,11.86,11.86,73752.0,11.3422,11.3422,11.3231,11.3231,73752.0
2015-06-25 12:30:00,11.86,11.87,11.85,11.86,88740.0,11.3231,11.3327,11.3136,11.3231,88740.0
2015-06-25 12:40:00,11.86,11.87,11.85,11.86,76050.0,11.3231,11.3327,11.3136,11.3231,76050.0
2015-06-25 12:50:00,11.87,11.87,11.86,11.87,86286.0,11.3327,11.3327,11.3231,11.3327,86286.0
2015-06-25 13:00:00,11.86,11.87,11.85,11.87,73740.0,11.3231,11.3327,11.3136,11.3327,73740.0
2015-06-25 13:10:00,11.87,11.88,11.87,11.88,186090.0,11.3327,11.3422,11.3327,11.3422,186090.0
2015-06-25 13:20:00,11.88,11.88,11.87,11.87,23310.0,11.3422,11.3422,11.3327,11.3327,23310.0
2015-06-25 13:30:00,11.86,11.86,11.84,11.85,193314.0,11.3231,11.3231,11.304,11.3136,193314.0
2015-06-25 13:40:00,11.84,11.87,11.84,11.87,38976.0,11.304,11.3327,11.304,11.3327,38976.0
2015-06-25 13:50:00,11.86,11.86,11.85,11.86,135492.0,11.3231,11.3231,11.3136,11.3231,135492.0
2015-06-25 14:00:00,11.85,11.85,11.81,11.81,352302.0,11.3136,11.3136,11.2754,11.2754,352302.0
2015-06-25 14:10:00,11.81,11.81,11.77,11.79,429780.0,11.2754,11.2754,11.2372,11.2563,429780.0
2015-06-25 14:20:00,11.78,11.78,11.72,11.73,626178.0,11.2467,11.2467,11.1895,11.199,626178.0
2015-06-25 14:30:00,11.72,11.77,11.72,11.76,376620.0,11.1895,11.2372,11.1895,11.2276,376620.0
2015-06-25 14:40:00,11.77,11.77,11.75,11.76,102138.0,11.2372,11.2372,11.2181,11.2276,102138.0
2015-06-25 14:50:00,11.75,11.76,11.74,11.76,413502.0,11.2181,11.2276,11.2085,11.2276,413502.0
2015-06-25 15:00:00,11.75,11.81,11.75,11.81,295650.0,11.2181,11.2754,11.2181,11.2754,295650.0
2015-06-25 15:10:00,11.81,11.81,11.78,11.79,129420.0,11.2754,11.2754,11.2467,11.2563,129420.0
2015-06-25 15:20:00,11.79,11.8,11.78,11.78,132738.0,11.2563,11.2658,11.2467,11.2467,132738.0
2015-06-25 15:30:00,11.78,11.79,11.75,11.76,297954.0,11.2467,11.2563,11.2181,11.2276,297954.0
2015-06-25 15:40:00,11.76,11.77,11.74,11.76,298962.0,11.2276,11.2372,11.2085,11.2276,298962.0
2015-06-25 15:50:00,11.75,11.76,11.72,11.72,510864.0,11.2181,11.2276,11.1895,11.1895,510864.0
2015-06-26 09:30:00,11.8,11.8,11.71,11.72,500052.0,11.2658,11.2658,11.1799,11.1895,500052.0
2015-06-26 09:40:00,11.71,11.77,11.69,11.77,841368.0,11.1799,11.2372,11.1608,11.2372,841368.0
2015-06-26 09:50:00,11.77,11.83,11.75,11.82,438186.0,11.2372,11.2945,11.2181,11.2849,438186.0
2015-06-26 10:00:00,11.82,11.85,11.8,11.82,445668.0,11.2849,11.3136,11.2658,11.2849,445668.0
2015-06-26 10:10:00,11.82,11.82,11.79,11.8,241794.0,11.2849,11.2849,11.2563,11.2658,241794.0
2015-06-26 10:20:00,11.8,11.81,11.75,11.81,476856.0,11.2658,11.2754,11.2181,11.2754,476856.0
2015-06-26 10:30:00,11.81,11.82,11.78,11.81,122472.0,11.2754,11.2849,11.2467,11.2754,122472.0
2015-06-26 10:40:00,11.8,11.8,11.77,11.77,58428.0,11.2658,11.2658,11.2372,11.2372,58428.0
2015-06-26 10:50:00,11.76,11.77,11.73,11.73,267066.0,11.2276,11.2372,11.199,11.199,267066.0
2015-06-26 11:00:00,11.73,11.78,11.73,11.78,431322.0,11.199,11.2467,11.199,11.2467,431322.0
2015-06-26 11:10:00,11.78,11.81,11.78,11.81,267780.0,11.2467,11.2754,11.2467,11.2754,267780.0
2015-06-26 11:20:00,11.8,11.8,11.78,11.79,113400.0,11.2658,11.2658,11.2467,11.2563,113400.0
2015-06-26 11:30:00,11.8,11.81,11.77,11.78,256254.0,11.2658,11.2754,11.2372,11.2467,256254.0
2015-06-26 11:40:00,11.78,11.78,11.76,11.77,34800.0,11.2467,11.2467,11.2276,11.2372,34800.0
2015-06-26 11:50:00,11.77,11.77,11.74,11.75,179946.0,11.2372,11.2372,11.2085,11.2181,179946.0
2015-06-26 12:00:00,11.74,11.77,11.74,11.76,97524.0,11.2085,11.2372,11.2085,11.2276,97524.0
2015-06-26 12:10:00,11.76,11.78,11.76,11.78,46740.0,11.2276,11.2467,11.2276,11.2467,46740.0
2015-06-26 12:20:00,11.78,11.78,11.76,11.77,33936.0,11.2467,11.2467,11.2276,11.2372,33936.0
2015-06-26 12:30:00,11.76,11.76,11.72,11.72,85110.0,11.2276,11.2276,11.1895,11.1895,85110.0
2015-06-26 12:40:00,11.72,11.72,11.7,11.72,132486.0,11.1895,11.1895,11.1704,11.1895,132486.0
2015-06-26 12:50:00,11.71,11.71,11.65,11.66,422958.0,11.1799,11.1799,11.1226,11.1322,422958.0
2015-06-26 13:00:00,11.65,11.69,11.64,11.67,182364.0,11.1226,11.1608,11.1131,11.1417,182364.0
2015-06-26 13:10:00,11.66,11.66,11.63,11.64,166662.0,11.1322,11.1322,11.1035,11.1131,166662.0
2015-06-26 13:20:00,11.64,11.67,11.62,11.66,223782.0,11.1131,11.1417,11.094,11.1322,223782.0
2015-06-26 13:30:00,11.66,11.67,11.65,11.66,135300.0,11.1322,11.1417,11.1226,11.1322,135300.0
2015-06-26 13:40:00,11.67,11.72,11.67,11.7,413982.0,11.1417,11.1895,11.1417,11.1704,413982.0
2015-06-26 13:50:00,11.71,11.71,11.69,11.7,66096.0,11.1799,11.1799,11.1608,11.1704,66096.0
2015-06-26 14:00:00,11.7,11.7,11.69,11.7,31236.0,11.1704,11.1704,11.1608,11.1704,31236.0
2015-06-26 14:10:00,11.68,11.69,11.67,11.67,181884.0,11.1513,11.1608,11.1417,11.1417,181884.0
2015-06-26 14:20:00,11.68,11.69,11.67,11.69,50904.0,11.1513,11.1608,11.1417,11.1608,50904.0
2015-06-26 14:30:00,11.69,11.71,11.69,11.71,85284.0,11.1608,11.1799,11.1608,11.1799,85284.0
2015-06-26 14:40:00,11.72,11.72,11.67,11.69,94410.0,11.1895,11.1895,11.1417,11.1608,94410.0
2015-06-26 14:50:00,11.7,11.71,11.68,11.7,164700.0,11.1704,11.1799,11.1513,11.1704,164700.0
2015-06-26 15:00:00,11.69,11.76,11.69,11.76,298056.0,11.1608,11.2276,11.1608,11.2276,298056.0
2015-06-26 15:10:00,11.76,11.78,11.74,11.76,274236.0,11.2276,11.2467,11.2085,11.2276,274236.0
2015-06-26 15:20:00,11.76,11.77,11.73,11.76,120366.0,11.2276,11.2372,11.199,11.2276,120366.0
2015-06-26 15:30:00,11.77,11.77,11.72,11.72,371886.0,11.2372,11.2372,11.1895,11.1895,371886.0
2015-06-26 15:40:00,11.72,11.74,11.71,11.72,368538.0,11.1895,11.2085,11.1799,11.1895,368538.0
2015-06-26 15:50:00,11.72,11.74,11.71,11.73,703464.0,11.1895,11.2085,11.1799,11.199,703464.0
2015-06-29 09:30:00,11.43,11.47,11.39,11.44,1487442.0,10.9126,10.9508,10.8744,10.9221,1487442.0
2015-06-29 09:40:00,11.46,11.54,11.45,11.54,1031628.0,10.9412,11.0176,10.9317,11.0176,1031628.0
2015-06-29 09:50:00,11.54,11.56,11.45,11.47,1147704.0,11.0176,11.0367,10.9317,10.9508,1147704.0
2015-06-29 10:00:00,11.47,11.54,11.46,11.48,527706.0,10.9508,11.0176,10.9412,10.9603,527706.0
2015-06-29 10:10:00,11.48,11.52,11.45,11.45,336432.0,10.9603,10.9985,10.9317,10.9317,336432.0
2015-06-29 10:20:00,11.45,11.47,11.41,11.42,695394.0,10.9317,10.9508,10.8935,10.903,695394.0
2015-06-29 10:30:00,11.41,11.44,11.39,11.42,679056.0,10.8935,10.9221,10.8744,10.903,679056.0
2015-06-29 10:40:00,11.42,11.47,11.41,11.44,689424.0,10.903,10.9508,10.8935,10.9221,689424.0
2015-06-29 10:50:00,11.43,11.45,11.37,11.38,987678.0,10.9126,10.9317,10.8553,10.8648,987678.0
2015-06-29 11:00:00,11.38,11.39,11.34,11.34,1004964.0,10.8648,10.8744,10.8267,10.8267,1004964.0
2015-06-29 11:10:00,11.34,11.36,11.32,11.32,2199342.0,10.8267,10.8457,10.8076,10.8076,2199342.0
2015-06-29 11:20:00,11.32,11.37,11.32,11.35,400770.0,10.8076,10.8553,10.8076,10.8362,400770.0
2015-06-29 11:30:00,11.36,11.36,11.29,11.3,801096.0,10.8457,10.8457,10.7789,10.7885,801096.0
2015-06-29 11:40:00,11.3,11.33,11.29,11.31,133170.0,10.7885,10.8171,10.7789,10.798,133170.0
2015-06-29 11:50:00,11.32,11.34,11.3,11.33,136416.0,10.8076,10.8267,10.7885,10.8171,136416.0
2015-06-29 12:00:00,11.33,11.35,11.31,11.35,232482.0,10.8171,10.8362,10.798,10.8362,232482.0
2015-06-29 12:10:00,11.35,11.35,11.3,11.3,222792.0,10.8362,10.8362,10.7885,10.7885,222792.0
2015-06-29 12:20:00,11.3,11.3,11.27,11.29,362430.0,10.7885,10.7885,10.7598,10.7789,362430.0
2015-06-29 12:30:00,11.28,11.29,11.26,11.26,266856.0,10.7694,10.7789,10.7503,10.7503,266856.0
2015-06-29 12:40:00,11.26,11.28,11.26,11.27,145278.0,10.7503,10.7694,10.7503,10.7598,145278.0
2015-06-29 12:50:00,11.27,11.28,11.25,11.27,199956.0,10.7598,10.7694,10.7407,10.7598,199956.0
2015-06-29 13:00:00,11.26,11.26,11.22,11.23,766914.0,10.7503,10.7503,10.7121,10.7216,766914.0
2015-06-29 13:10:00,11.23,11.24,11.21,11.24,245046.0,10.7216,10.7312,10.7025,10.7312,245046.0
2015-06-29 13:20:00,11.24,11.27,11.24,11.24,413310.0,10.7312,10.7598,10.7312,10.7312,413310.0
2015-06-29 13:30:00,11.25,11.27,11.25,11.26,282534.0,10.7407,10.7598,10.7407,10.7503,282534.0
2015-06-29 13:40:00,11.26,11.26,11.22,11.25,279114.0,10.7503,10.7503,10.7121,10.7407,279114.0
2015-06-29 13:50:00,11.25,11.25,11.2,11.22,769464.0,10.7407,10.7407,10.693,10.7121,769464.0
2015-06-29 14:00:00,11.23,11.23,11.2,11.21,354948.0,10.7216,10.7216,10.693,10.7025,354948.0
2015-06-29 14:10:00,11.21,11.21,11.15,11.17,901524.0,10.7025,10.7025,10.6453,10.6644,901524.0
2015-06-29 14:20:00,11.17,11.17,11.13,11.13,1654830.0,10.6644,10.6644,10.6262,10.6262,1654830.0
2015-06-29 14:30:00,11.13,11.15,11.09,11.15,1513224.0,10.6262,10.6453,10.588,10.6453,1513224.0
2015-06-29 14:40:00,11.15,11.2,11.13,11.18,647232.0,10.6453,10.693,10.6262,10.6739,647232.0
2015-06-29 14:50:00,11.17,11.18,11.12,11.12,1287540.0,10.6644,10.6739,10.6166,10.6166,1287540.0
2015-06-29 15:00:00,11.12,11.14,11.1,11.1,766284.0,10.6166,10.6357,10.5975,10.5975,766284.0
2015-06-29 15:10:00,11.1,11.13,11.07,11.11,930792.0,10.5975,10.6262,10.5689,10.6071,930792.0
2015-06-29 15:20:00,11.11,11.14,11.08,11.08,481044.0,10.6071,10.6357,10.5784,10.5784,481044.0
2015-06-29 15:30:00,11.08,11.1,11.04,11.05,1247988.0,10.5784,10.5975,10.5402,10.5498,1247988.0
2015-06-29 15:40:00,11.04,11.05,10.98,11.04,1535610.0,10.5402,10.5498,10.483,10.5402,1535610.0
2015-06-29 15:50:00,11.03,11.07,10.97,10.99,2708400.0,10.5307,10.5689,10.4734,10.4925,2708400.0
2015-06-30 09:30:00,11.28,11.29,11.19,11.21,2333118.0,10.7694,10.7789,10.6834,10.7025,2333118.0
2015-06-30 09:40:00,11.21,11.21,11.12,11.14,2308110.0,10.7025,10.7025,10.6166,10.6357,2308110.0
2015-06-30 09:50:00,11.15,11.19,11.1,11.1,1054776.0,10.6453,10.6834,10.5975,10.5975,1054776.0
2015-06-30 10:00:00,11.1,11.15,11.1,11.12,549804.0,10.5975,10.6453,10.5975,10.6166,549804.0
2015-06-30 10:10:00,11.12,11.13,11.08,11.09,381282.0,10.6166,10.6262,10.5784,10.588,381282.0
2015-06-30 10:20:00,11.1,11.14,11.06,11.14,893646.0,10.5975,10.6357,10.5593,10.6357,893646.0
2015-06-30 10:30:00,11.14,11.14,11.08,11.09,751614.0,10.6357,10.6357,10.5784,10.588,751614.0
2015-06-30 10:40:00,11.1,11.1,11.03,11.05,652488.0,10.5975,10.5975,10.5307,10.5498,652488.0
2015-06-30 10:50:00,11.05,11.13,11.02,11.1,757308.0,10.5498,10.6262,10.5211,10.5975,757308.0
2015-06-30 11:00:00,11.1,11.13,11.08,11.11,2026698.0,10.5975,10.6262,10.5784,10.6071,2026698.0
2015-06-30 11:10:00,11.11,11.16,11.08,11.15,3205836.0,10.6071,10.6548,10.5784,10.6453,3205836.0
2015-06-30 11:20:00,11.15,11.16,11.08,11.08,443190.0,10.6453,10.6548,10.5784,10.5784,443190.0
2015-06-30 11:30:00,11.08,11.1,11.04,11.07,2101818.0,10.5784,10.5975,10.5402,10.5689,2101818.0
2015-06-30 11:40:00,11.07,11.1,11.06,11.1,2940612.0,10.5689,10.5975,10.5593,10.5975,2940612.0
2015-06-30 11:50:00,11.1,11.1,11.04,11.04,492804.0,10.5975,10.5975,10.5402,10.5402,492804.0
2015-06-30 12:00:00,11.04,11.08,11.04,11.08,1007946.0,10.5402,10.5784,10.5402,10.5784,1007946.0
2015-06-30 12:10:00,11.08,11.09,11.05,11.06,146148.0,10.5784,10.588,10.5498,10.5593,146148.0
2015-06-30 12:20:00,11.06,11.06,10.98,10.99,987054.0,10.5593,10.5593,10.483,10.4925,987054.0
2015-06-30 12:30:00,10.99,11.01,10.96,10.99,776286.0,10.4925,10.5116,10.4639,10.4925,776286.0
2015-06-30 12:40:00,10.99,11.02,10.98,11.0,484734.0,10.4925,10.5211,10.483,10.502,484734.0
2015-06-30 12:50:00,11.01,11.04,11.01,11.04,346278.0,10.5116,10.5402,10.5116,10.5402,346278.0
2015-06-30 13:00:00,11.04,11.07,11.02,11.05,1613226.0,10.5402,10.5689,10.5211,10.5498,1613226.0
2015-06-30 13:10:00,11.05,11.06,11.02,11.03,1118100.0,10.5498,10.5593,10.5211,10.5307,1118100.0
2015-06-30 13:20:00,11.04,11.09,11.03,11.08,384732.0,10.5402,10.588,10.5307,10.5784,384732.0
2015-06-30 13:30:00,11.08,11.15,11.08,11.14,483036.0,10.5784,10.6453,10.5784,10.6357,483036.0
2015-06-30 13:40:00,11.14,11.15,11.12,11.14,1735692.0,10.6357,10.6453,10.6166,10.6357,1735692.0
2015-06-30 13:50:00,11.15,11.19,11.15,11.15,563604.0,10.6453,10.6834,10.6453,10.6453,563604.0
2015-06-30 14:00:00,11.16,11.26,11.15,11.24,830238.0,10.6548,10.7503,10.6453,10.7312,830238.0
2015-06-30 14:10:00,11.23,11.26,11.22,11.23,804420.0,10.7216,10.7503,10.7121,10.7216,804420.0
2015-06-30 14:20:00,11.23,11.24,11.17,11.18,2151168.0,10.7216,10.7312,10.6644,10.6739,2151168.0
2015-06-30 14:30:00,11.18,11.22,11.17,11.19,537048.0,10.6739,10.7121,10.6644,10.6834,537048.0
2015-06-30 14:40:00,11.19,11.19,11.13,11.15,411552.0,10.6834,10.6834,10.6262,10.6453,411552.0
2015-06-30 14:50:00,11.16,11.16,11.11,11.12,291078.0,10.6548,10.6548,10.6071,10.6166,291078.0
2015-06-30 15:00:00,11.12,11.15,11.1,11.11,457854.0,10.6166,10.6453,10.5975,10.6071,457854.0
2015-06-30 15:10:00,11.12,11.12,11.07,11.07,1918842.0,10.6166,10.6166,10.5689,10.5689,1918842.0
2015-06-30 15:20:00,11.08,11.1,11.06,11.09,1037064.0,10.5784,10.5975,10.5593,10.588,1037064.0
2015-06-30 15:30:00,11.08,11.13,11.08,11.11,3031950.0,10.5784,10.6262,10.5784,10.6071,3031950.0
2015-06-30 15:40:00,11.1,11.15,11.07,11.15,1325184.0,10.5975,10.6453,10.5689,10.6453,1325184.0
2015-06-30 15:50:00,11.15,11.16,11.06,11.06,2588058.0,10.6453,10.6548,10.5593,10.5593,2588058.0
2015-07-01 09:30:00,11.36,11.38,11.3,11.38,3596274.0,10.8457,10.8648,10.7885,10.8648,3596274.0
2015-07-01 09:40:00,11.38,11.38,11.29,11.33,1162872.0,10.8648,10.8648,10.7789,10.8171,1162872.0
2015-07-01 09:50:00,11.33,11.38,11.33,11.37,741522.0,10.8171,10.8648,10.8171,10.8553,741522.0
2015-07-01 10:00:00,11.37,11.4,11.35,11.38,867864.0,10.8553,10.8839,10.8362,10.8648,867864.0
2015-07-01 10:10:00,11.38,11.38,11.32,11.34,499884.0,10.8648,10.8648,10.8076,10.8267,499884.0
2015-07-01 10:20:00,11.34,11.38,11.34,11.36,292314.0,10.8267,10.8648,10.8267,10.8457,292314.0
2015-07-01 10:30:00,11.37,11.37,11.26,11.29,1012158.0,10.8553,10.8553,10.7503,10.7789,1012158.0
2015-07-01 10:40:00,11.29,11.32,11.26,11.26,249180.0,10.7789,10.8076,10.7503,10.7503,249180.0
2015-07-01 10:50:00,11.26,11.29,11.23,11.29,730338.0,10.7503,10.7789,10.7216,10.7789,730338.0
2015-07-01 11:00:00,11.29,11.31,11.27,11.29,374718.0,10.7789,10.798,10.7598,10.7789,374718.0
2015-07-01 11:10:00,11.29,11.32,11.29,11.31,201876.0,10.7789,10.8076,10.7789,10.798,201876.0
2015-07-01 11:20:00,11.3,11.33,11.29,11.31,178854.0,10.7885,10.8171,10.7789,10.798,178854.0
2015-07-01 11:30:00,11.31,11.32,11.28,11.29,211590.0,10.798,10.8076,10.7694,10.7789,211590.0
2015-07-01 11:40:00,11.28,11.3,11.27,11.3,139302.0,10.7694,10.7885,10.7598,10.7885,139302.0
2015-07-01 11:50:00,11.3,11.3,11.26,11.26,169548.0,10.7885,10.7885,10.7503,10.7503,169548.0
2015-07-01 12:00:00,11.26,11.3,11.25,11.27,281784.0,10.7503,10.7885,10.7407,10.7598,281784.0
2015-07-01 12:10:00,11.27,11.28,11.26,11.26,129522.0,10.7598,10.7694,10.7503,10.7503,129522.0
2015-07-01 12:20:00,11.26,11.27,11.23,11.27,119724.0,10.7503,10.7598,10.7216,10.7598,119724.0
2015-07-01 12:30:00,11.27,11.27,11.25,11.25,91974.0,10.7598,10.7598,10.7407,10.7407,91974.0
2015-07-01 12:40:00,11.26,11.26,11.21,11.22,429138.0,10.7503,10.7503,10.7025,10.7121,429138.0
2015-07-01 12:50:00,11.22,11.24,11.2,11.21,229764.0,10.7121,10.7312,10.693,10.7025,229764.0
2015-07-01 13:00:00,11.2,11.21,11.19,11.2,380472.0,10.693,10.7025,10.6834,10.693,380472.0
2015-07-01 13:10:00,11.2,11.23,11.19,11.23,174936.0,10.693,10.7216,10.6834,10.7216,174936.0
2015-07-01 13:20:00,11.23,11.26,11.22,11.23,296106.0,10.7216,10.7503,10.7121,10.7216,296106.0
2015-07-01 13:30:00,11.23,11.25,11.22,11.24,186186.0,10.7216,10.7407,10.7121,10.7312,186186.0
2015-07-01 13:40:00,11.24,11.27,11.24,11.27,123864.0,10.7312,10.7598,10.7312,10.7598,123864.0
2015-07-01 13:50:00,11.28,11.28,11.21,11.21,1153734.0,10.7694,10.7694,10.7025,10.7025,1153734.0
2015-07-01 14:00:00,11.21,11.23,11.17,11.19,1425138.0,10.7025,10.7216,10.6644,10.6834,1425138.0
2015-07-01 14:10:00,11.19,11.22,11.19,11.22,187512.0,10.6834,10.7121,10.6834,10.7121,187512.0
2015-07-01 14:20:00,11.22,11.22,11.2,11.2,109446.0,10.7121,10.7121,10.693,10.693,109446.0
2015-07-01 14:30:00,11.2,11.21,11.19,11.21,208200.0,10.693,10.7025,10.6834,10.7025,208200.0
2015-07-01 14:40:00,11.2,11.24,11.2,11.23,453972.0,10.693,10.7312,10.693,10.7216,453972.0
2015-07-01 14:50:00,11.23,11.24,11.21,11.22,196764.0,10.7216,10.7312,10.7025,10.7121,196764.0
2015-07-01 15:00:00,11.23,11.27,11.22,11.24,996378.0,10.7216,10.7598,10.7121,10.7312,996378.0
2015-07-01 15:10:00,11.24,11.26,11.24,11.26,291408.0,10.7312,10.7503,10.7312,10.7503,291408.0
2015-07-01 15:20:00,11.26,11.28,11.25,11.28,235788.0,10.7503,10.7694,10.7407,10.7694,235788.0
2015-07-01 15:30:00,11.28,11.29,11.26,11.27,937290.0,10.7694,10.7789,10.7503,10.7598,937290.0
2015-07-01 15:40:00,11.27,11.29,11.24,11.29,398820.0,10.7598,10.7789,10.7312,10.7789,398820.0
2015-07-01 15:50:00,11.29,11.33,11.28,11.32,1171086.0,10.7789,10.8171,10.7694,10.8076,1171086.0
2015-07-02 09:30:00,11.41,11.43,11.39,11.42,1181352.0,10.8935,10.9126,10.8744,10.903,1181352.0
2015-07-02 09:40:00,11.41,11.44,11.38,11.41,628674.0,10.8935,10.9221,10.8648,10.8935,628674.0
2015-07-02 09:50:00,11.4,11.4,11.37,11.37,486738.0,10.8839,10.8839,10.8553,10.8553,486738.0
2015-07-02 10:00:00,11.37,11.4,11.35,11.35,727548.0,10.8553,10.8839,10.8362,10.8362,727548.0
2015-07-02 10:10:00,11.35,11.39,11.35,11.37,367398.0,10.8362,10.8744,10.8362,10.8553,367398.0
2015-07-02 10:20:00,11.36,11.38,11.36,11.38,118308.0,10.8457,10.8648,10.8457,10.8648,118308.0
2015-07-02 10:30:00,11.37,11.38,11.32,11.32,865338.0,10.8553,10.8648,10.8076,10.8076,865338.0
2015-07-02 10:40:00,11.32,11.35,11.32,11.34,315570.0,10.8076,10.8362,10.8076,10.8267,315570.0
2015-07-02 10:50:00,11.33,11.37,11.31,11.35,791052.0,10.8171,10.8553,10.798,10.8362,791052.0
2015-07-02 11:00:00,11.35,11.35,11.28,11.29,445068.0,10.8362,10.8362,10.7694,10.7789,445068.0
2015-07-02 11:10:00,11.28,11.3,11.27,11.3,471774.0,10.7694,10.7885,10.7598,10.7885,471774.0
2015-07-02 11:20:00,11.3,11.3,11.27,11.3,109074.0,10.7885,10.7885,10.7598,10.7885,109074.0
2015-07-02 11:30:00,11.28,11.31,11.28,11.3,187776.0,10.7694,10.798,10.7694,10.7885,187776.0
2015-07-02 11:40:00,11.29,11.3,11.28,11.28,88050.0,10.7789,10.7885,10.7694,10.7694,88050.0
2015-07-02 11:50:00,11.28,11.29,11.25,11.27,192162.0,10.7694,10.7789,10.7407,10.7598,192162.0
2015-07-02 12:00:00,11.27,11.29,11.27,11.27,98004.0,10.7598,10.7789,10.7598,10.7598,98004.0
2015-07-02 12:10:00,11.28,11.28,11.24,11.24,88362.0,10.7694,10.7694,10.7312,10.7312,88362.0
2015-07-02 12:20:00,11.24,11.25,11.21,11.23,408684.0,10.7312,10.7407,10.7025,10.7216,408684.0
2015-07-02 12:30:00,11.24,11.24,11.22,11.22,76380.0,10.7312,10.7312,10.7121,10.7121,76380.0
2015-07-02 12:40:00,11.22,11.25,11.22,11.25,99162.0,10.7121,10.7407,10.7121,10.7407,99162.0
2015-07-02 12:50:00,11.24,11.24,11.23,11.24,225210.0,10.7312,10.7312,10.7216,10.7312,225210.0
2015-07-02 13:00:00,11.24,11.24,11.22,11.24,162618.0,10.7312,10.7312,10.7121,10.7312,162618.0
2015-07-02 13:10:00,11.24,11.24,11.21,11.22,192150.0,10.7312,10.7312,10.7025,10.7121,192150.0
2015-07-02 13:20:00,11.22,11.24,11.21,11.24,145740.0,10.7121,10.7312,10.7025,10.7312,145740.0
2015-07-02 13:30:00,11.24,11.26,11.23,11.23,153360.0,10.7312,10.7503,10.7216,10.7216,153360.0
2015-07-02 13:40:00,11.24,11.26,11.24,11.26,166392.0,10.7312,10.7503,10.7312,10.7503,166392.0
2015-07-02 13:50:00,11.25,11.26,11.22,11.23,166572.0,10.7407,10.7503,10.7121,10.7216,166572.0
2015-07-02 14:00:00,11.22,11.24,11.2,11.23,209898.0,10.7121,10.7312,10.693,10.7216,209898.0
2015-07-02 14:10:00,11.23,11.23,11.21,11.23,105600.0,10.7216,10.7216,10.7025,10.7216,105600.0
2015-07-02 14:20:00,11.23,11.24,11.22,11.23,166464.0,10.7216,10.7312,10.7121,10.7216,166464.0
2015-07-02 14:30:00,11.23,11.25,11.22,11.24,156072.0,10.7216,10.7407,10.7121,10.7312,156072.0
2015-07-02 14:40:00,11.24,11.25,11.22,11.24,203610.0,10.7312,10.7407,10.7121,10.7312,203610.0
2015-07-02 14:50:00,11.24,11.28,11.22,11.27,375198.0,10.7312,10.7694,10.7121,10.7598,375198.0
2015-07-02 15:00:00,11.27,11.28,11.24,11.26,254442.0,10.7598,10.7694,10.7312,10.7503,254442.0
2015-07-02 15:10:00,11.26,11.27,11.25,11.26,235812.0,10.7503,10.7598,10.7407,10.7503,235812.0
2015-07-02 15:20:00,11.26,11.32,11.26,11.31,600114.0,10.7503,10.8076,10.7503,10.798,600114.0
2015-07-02 15:30:00,11.31,11.31,11.27,11.28,362268.0,10.798,10.798,10.7598,10.7694,362268.0
2015-07-02 15:40:00,11.28,11.31,11.27,11.31,373320.0,10.7694,10.798,10.7598,10.798,373320.0
2015-07-02 15:50:00,11.31,11.34,11.28,11.28,828246.0,10.798,10.8267,10.7694,10.7694,828246.0
2015-07-06 09:30:00,11.03,11.12,10.99,11.07,2933832.0,10.5307,10.6166,10.4925,10.5689,2933832.0
2015-07-06 09:40:00,11.06,11.14,11.06,11.13,541728.0,10.5593,10.6357,10.5593,10.6262,541728.0
2015-07-06 09:50:00,11.13,11.16,11.1,11.13,602868.0,10.6262,10.6548,10.5975,10.6262,602868.0
2015-07-06 10:00:00,11.13,11.15,11.11,11.15,259068.0,10.6262,10.6453,10.6071,10.6453,259068.0
2015-07-06 10:10:00,11.14,11.21,11.14,11.18,323838.0,10.6357,10.7025,10.6357,10.6739,323838.0
2015-07-06 10:20:00,11.19,11.2,11.17,11.2,403656.0,10.6834,10.693,10.6644,10.693,403656.0
2015-07-06 10:30:00,11.19,11.25,11.19,11.24,554952.0,10.6834,10.7407,10.6834,10.7312,554952.0
2015-07-06 10:40:00,11.24,11.34,11.23,11.3,1116798.0,10.7312,10.8267,10.7216,10.7885,1116798.0
2015-07-06 10:50:00,11.31,11.31,11.26,11.26,467694.0,10.798,10.798,10.7503,10.7503,467694.0
2015-07-06 11:00:00,11.27,11.28,11.24,11.24,692142.0,10.7598,10.7694,10.7312,10.7312,692142.0
2015-07-06 11:10:00,11.24,11.24,11.19,11.19,952176.0,10.7312,10.7312,10.6834,10.6834,952176.0
2015-07-06 11:20:00,11.19,11.21,11.19,11.19,259692.0,10.6834,10.7025,10.6834,10.6834,259692.0
2015-07-06 11:30:00,11.19,11.22,11.17,11.21,314694.0,10.6834,10.7121,10.6644,10.7025,314694.0
2015-07-06 11:40:00,11.21,11.22,11.2,11.22,137166.0,10.7025,10.7121,10.693,10.7121,137166.0
2015-07-06 11:50:00,11.22,11.22,11.2,11.22,135150.0,10.7121,10.7121,10.693,10.7121,135150.0
2015-07-06 12:00:00,11.22,11.22,11.2,11.21,106182.0,10.7121,10.7121,10.693,10.7025,106182.0
2015-07-06 12:10:00,11.21,11.24,11.21,11.23,137760.0,10.7025,10.7312,10.7025,10.7216,137760.0
2015-07-06 12:20:00,11.24,11.24,11.23,11.23,108798.0,10.7312,10.7312,10.7216,10.7216,108798.0
2015-07-06 12:30:00,11.23,11.23,11.19,11.19,230916.0,10.7216,10.7216,10.6834,10.6834,230916.0
2015-07-06 12:40:00,11.18,11.2,11.18,11.2,118914.0,10.6739,10.693,10.6739,10.693,118914.0
2015-07-06 12:50:00,11.19,11.21,11.18,11.2,82956.0,10.6834,10.7025,10.6739,10.693,82956.0
2015-07-06 13:00:00,11.2,11.22,11.2,11.2,113880.0,10.693,10.7121,10.693,10.693,113880.0
2015-07-06 13:10:00,11.2,11.2,11.12,11.13,540504.0,10.693,10.693,10.6166,10.6262,540504.0
2015-07-06 13:20:00,11.12,11.13,11.11,11.12,207570.0,10.6166,10.6262,10.6071,10.6166,207570.0
2015-07-06 13:30:00,11.11,11.11,11.1,11.11,195984.0,10.6071,10.6071,10.5975,10.6071,195984.0
2015-07-06 13:40:00,11.11,11.11,11.07,11.08,345096.0,10.6071,10.6071,10.5689,10.5784,345096.0
2015-07-06 13:50:00,11.09,11.1,11.08,11.08,259314.0,10.588,10.5975,10.5784,10.5784,259314.0
2015-07-06 14:00:00,11.08,11.08,11.04,11.08,266328.0,10.5784,10.5784,10.5402,10.5784,266328.0
2015-07-06 14:10:00,11.07,11.1,11.07,11.08,193428.0,10.5689,10.5975,10.5689,10.5784,193428.0
2015-07-06 14:20:00,11.07,11.09,11.03,11.03,232692.0,10.5689,10.588,10.5307,10.5307,232692.0
2015-07-06 14:30:00,11.03,11.05,11.03,11.04,200796.0,10.5307,10.5498,10.5307,10.5402,200796.0
2015-07-06 14:40:00,11.04,11.08,11.02,11.07,232998.0,10.5402,10.5784,10.5211,10.5689,232998.0
2015-07-06 14:50:00,11.07,11.08,11.05,11.05,155910.0,10.5689,10.5784,10.5498,10.5498,155910.0
2015-07-06 15:00:00,11.05,11.07,11.05,11.06,99090.0,10.5498,10.5689,10.5498,10.5593,99090.0
2015-07-06 15:10:00,11.07,11.1,11.06,11.08,278724.0,10.5689,10.5975,10.5593,10.5784,278724.0
2015-07-06 15:20:00,11.08,11.11,11.08,11.1,239838.0,10.5784,10.6071,10.5784,10.5975,239838.0
2015-07-06 15:30:00,11.1,11.16,11.09,11.13,456048.0,10.5975,10.6548,10.588,10.6262,456048.0
2015-07-06 15:40:00,11.13,11.15,11.11,11.13,338136.0,10.6262,10.6453,10.6071,10.6262,338136.0
2015-07-06 15:50:00,11.14,11.19,11.14,11.19,1349694.0,10.6357,10.6834,10.6357,10.6834,1349694.0
2015-07-07 09:30:00,11.23,11.23,11.12,11.13,861342.0,10.7216,10.7216,10.6166,10.6262,861342.0
2015-07-07 09:40:00,11.13,11.13,11.08,11.12,718728.0,10.6262,10.6262,10.5784,10.6166,718728.0
2015-07-07 09:50:00,11.12,11.14,11.05,11.07,555132.0,10.6166,10.6357,10.5498,10.5689,555132.0
2015-07-07 10:00:00,11.06,11.06,10.95,10.99,1298946.0,10.5593,10.5593,10.4543,10.4925,1298946.0
2015-07-07 10:10:00,10.99,11.04,10.96,10.98,1037622.0,10.4925,10.5402,10.4639,10.483,1037622.0
2015-07-07 10:20:00,10.98,11.0,10.92,10.94,856464.0,10.483,10.502,10.4257,10.4448,856464.0
2015-07-07 10:30:00,10.94,10.94,10.85,10.86,846786.0,10.4448,10.4448,10.3588,10.3684,846786.0
2015-07-07 10:40:00,10.85,10.89,10.8,10.88,1510338.0,10.3588,10.397,10.3111,10.3875,1510338.0
2015-07-07 10:50:00,10.88,10.94,10.87,10.9,681492.0,10.3875,10.4448,10.3779,10.4066,681492.0
2015-07-07 11:00:00,10.9,10.9,10.83,10.85,662646.0,10.4066,10.4066,10.3397,10.3588,662646.0
2015-07-07 11:10:00,10.86,10.92,10.85,10.9,401142.0,10.3684,10.4257,10.3588,10.4066,401142.0
2015-07-07 11:20:00,10.89,10.89,10.81,10.83,676512.0,10.397,10.397,10.3206,10.3397,676512.0
2015-07-07 11:30:00,10.82,10.85,10.77,10.85,1078146.0,10.3302,10.3588,10.2825,10.3588,1078146.0
2015-07-07 11:40:00,10.84,10.92,10.84,10.9,845964.0,10.3493,10.4257,10.3493,10.4066,845964.0
2015-07-07 11:50:00,10.9,11.01,10.88,10.98,702954.0,10.4066,10.5116,10.3875,10.483,702954.0
2015-07-07 12:00:00,10.98,10.99,10.96,10.97,320286.0,10.483,10.4925,10.4639,10.4734,320286.0
2015-07-07 12:10:00,10.97,10.98,10.94,10.95,471048.0,10.4734,10.483,10.4448,10.4543,471048.0
2015-07-07 12:20:00,10.95,10.99,10.95,10.97,252648.0,10.4543,10.4925,10.4543,10.4734,252648.0
2015-07-07 12:30:00,10.97,11.05,10.97,11.04,357330.0,10.4734,10.5498,10.4734,10.5402,357330.0
2015-07-07 12:40:00,11.04,11.09,11.03,11.07,473214.0,10.5402,10.588,10.5307,10.5689,473214.0
2015-07-07 12:50:00,11.08,11.16,11.07,11.13,733770.0,10.5784,10.6548,10.5689,10.6262,733770.0
2015-07-07 13:00:00,11.13,11.14,11.07,11.1,600414.0,10.6262,10.6357,10.5689,10.5975,600414.0
2015-07-07 13:10:00,11.1,11.22,11.1,11.14,1090860.0,10.5975,10.7121,10.5975,10.6357,1090860.0
2015-07-07 13:20:00,11.15,11.16,11.11,11.16,811242.0,10.6453,10.6548,10.6071,10.6548,811242.0
2015-07-07 13:30:00,11.17,11.17,11.13,11.15,227052.0,10.6644,10.6644,10.6262,10.6453,227052.0
2015-07-07 13:40:00,11.15,11.19,11.13,11.17,152118.0,10.6453,10.6834,10.6262,10.6644,152118.0
2015-07-07 13:50:00,11.18,11.18,11.14,11.15,599724.0,10.6739,10.6739,10.6357,10.6453,599724.0
2015-07-07 14:00:00,11.15,11.17,11.13,11.16,629604.0,10.6453,10.6644,10.6262,10.6548,629604.0
2015-07-07 14:10:00,11.16,11.16,11.09,11.1,583674.0,10.6548,10.6548,10.588,10.5975,583674.0
2015-07-07 14:20:00,11.1,11.11,11.08,11.11,266682.0,10.5975,10.6071,10.5784,10.6071,266682.0
2015-07-07 14:30:00,11.1,11.17,11.1,11.16,354852.0,10.5975,10.6644,10.5975,10.6548,354852.0
2015-07-07 14:40:00,11.17,11.31,11.16,11.27,3123468.0,10.6644,10.798,10.6548,10.7598,3123468.0
2015-07-07 14:50:00,11.27,11.37,11.26,11.36,713358.0,10.7598,10.8553,10.7503,10.8457,713358.0
2015-07-07 15:00:00,11.36,11.38,11.31,11.33,1151400.0,10.8457,10.8648,10.798,10.8171,1151400.0
2015-07-07 15:10:00,11.33,11.37,11.31,11.36,599292.0,10.8171,10.8553,10.798,10.8457,599292.0
2015-07-07 15:20:00,11.36,11.41,11.33,11.38,678792.0,10.8457,10.8935,10.8171,10.8648,678792.0
2015-07-07 15:30:00,11.39,11.42,11.36,11.37,1163652.0,10.8744,10.903,10.8457,10.8553,1163652.0
2015-07-07 15:40:00,11.36,11.36,11.32,11.33,696108.0,10.8457,10.8457,10.8076,10.8171,696108.0
2015-07-07 15:50:00,11.34,11.4,11.34,11.39,838590.0,10.8267,10.8839,10.8267,10.8744,838590.0
2015-07-08 09:30:00,11.13,11.19,11.08,11.17,1247520.0,10.6262,10.6834,10.5784,10.6644,1247520.0
2015-07-08 09:40:00,11.18,11.18,11.06,11.06,1046202.0,10.6739,10.6739,10.5593,10.5593,1046202.0
2015-07-08 09:50:00,11.05,11.09,11.03,11.06,905892.0,10.5498,10.588,10.5307,10.5593,905892.0
2015-07-08 10:00:00,11.06,11.06,10.97,11.04,1023468.0,10.5593,10.5593,10.4734,10.5402,1023468.0
2015-07-08 10:10:00,11.04,11.05,10.99,11.05,648108.0,10.5402,10.5498,10.4925,10.5498,648108.0
2015-07-08 10:20:00,11.05,11.07,11.02,11.03,338040.0,10.5498,10.5689,10.5211,10.5307,338040.0
2015-07-08 10:30:00,11.03,11.03,10.96,11.03,1152498.0,10.5307,10.5307,10.4639,10.5307,1152498.0
2015-07-08 10:40:00,11.03,11.06,11.01,11.05,606114.0,10.5307,10.5593,10.5116,10.5498,606114.0
2015-07-08 10:50:00,11.06,11.13,11.06,11.11,1768944.0,10.5593,10.6262,10.5593,10.6071,1768944.0
2015-07-08 11:00:00,11.1,11.1,11.01,11.02,730056.0,10.5975,10.5975,10.5116,10.5211,730056.0
2015-07-08 11:10:00,11.01,11.03,10.98,11.01,1557234.0,10.5116,10.5307,10.483,10.5116,1557234.0
2015-07-08 11:20:00,11.01,11.02,10.96,10.99,579156.0,10.5116,10.5211,10.4639,10.4925,579156.0
2015-07-08 11:30:00,10.98,11.03,10.97,11.0,428508.0,10.483,10.5307,10.4734,10.502,428508.0
2015-07-08 11:40:00,11.0,11.0,10.93,10.96,733944.0,10.502,10.502,10.4352,10.4639,733944.0
2015-07-08 11:50:00,10.96,10.96,10.89,10.92,831858.0,10.4639,10.4639,10.397,10.4257,831858.0
2015-07-08 12:00:00,10.93,10.97,10.92,10.95,525912.0,10.4352,10.4734,10.4257,10.4543,525912.0
2015-07-08 12:10:00,10.94,10.95,10.92,10.95,453024.0,10.4448,10.4543,10.4257,10.4543,453024.0
2015-07-08 12:20:00,10.95,10.98,10.95,10.97,555774.0,10.4543,10.483,10.4543,10.4734,555774.0
2015-07-08 12:30:00,10.96,10.96,10.92,10.94,175806.0,10.4639,10.4639,10.4257,10.4448,175806.0
2015-07-08 12:40:00,10.93,10.95,10.91,10.94,399516.0,10.4352,10.4543,10.4161,10.4448,399516.0
2015-07-08 12:50:00,10.95,11.03,10.94,11.02,320964.0,10.4543,10.5307,10.4448,10.5211,320964.0
2015-07-08 13:00:00,11.01,11.01,10.96,10.97,342756.0,10.5116,10.5116,10.4639,10.4734,342756.0
2015-07-08 13:10:00,10.97,11.04,10.97,10.99,571086.0,10.4734,10.5402,10.4734,10.4925,571086.0
2015-07-08 13:20:00,11.0,11.02,10.97,11.02,192840.0,10.502,10.5211,10.4734,10.5211,192840.0
2015-07-08 13:30:00,11.02,11.02,10.98,10.99,143712.0,10.5211,10.5211,10.483,10.4925,143712.0
2015-07-08 13:40:00,10.99,11.02,10.99,11.02,97848.0,10.4925,10.5211,10.4925,10.5211,97848.0
2015-07-08 13:50:00,11.02,11.05,11.0,11.02,222498.0,10.5211,10.5498,10.502,10.5211,222498.0
2015-07-08 14:00:00,11.02,11.02,10.93,10.96,1103922.0,10.5211,10.5211,10.4352,10.4639,1103922.0
2015-07-08 14:10:00,10.96,11.01,10.93,10.93,323352.0,10.4639,10.5116,10.4352,10.4352,323352.0
2015-07-08 14:20:00,10.93,10.94,10.91,10.94,544056.0,10.4352,10.4448,10.4161,10.4448,544056.0
2015-07-08 14:30:00,10.94,10.94,10.88,10.88,514392.0,10.4448,10.4448,10.3875,10.3875,514392.0
2015-07-08 14:40:00,10.89,10.9,10.78,10.79,1849200.0,10.397,10.4066,10.292,10.3016,1849200.0
2015-07-08 14:50:00,10.79,10.89,10.78,10.82,1626642.0,10.3016,10.397,10.292,10.3302,1626642.0
2015-07-08 15:00:00,10.82,10.9,10.82,10.89,1122342.0,10.3302,10.4066,10.3302,10.397,1122342.0
2015-07-08 15:10:00,10.89,10.95,10.88,10.88,1104216.0,10.397,10.4543,10.3875,10.3875,1104216.0
2015-07-08 15:20:00,10.89,10.9,10.81,10.81,1077852.0,10.397,10.4066,10.3206,10.3206,1077852.0
2015-07-08 15:30:00,10.81,10.88,10.81,10.87,549522.0,10.3206,10.3875,10.3206,10.3779,549522.0
2015-07-08 15:40:00,10.86,10.91,10.83,10.88,1474152.0,10.3684,10.4161,10.3397,10.3875,1474152.0
2015-07-08 15:50:00,10.87,10.88,10.81,10.82,1254444.0,10.3779,10.3875,10.3206,10.3302,1254444.0
2015-07-09 09:30:00,11.22,11.27,11.2,11.24,2086446.0,10.7121,10.7598,10.693,10.7312,2086446.0
2015-07-09 09:40:00,11.23,11.24,11.16,11.19,1192182.0,10.7216,10.7312,10.6548,10.6834,1192182.0
2015-07-09 09:50:00,11.19,11.21,11.15,11.18,755370.0,10.6834,10.7025,10.6453,10.6739,755370.0
2015-07-09 10:00:00,11.18,11.2,11.12,11.14,590208.0,10.6739,10.693,10.6166,10.6357,590208.0
2015-07-09 10:10:00,11.14,11.16,11.11,11.12,746850.0,10.6357,10.6548,10.6071,10.6166,746850.0
2015-07-09 10:20:00,11.11,11.12,11.05,11.05,721578.0,10.6071,10.6166,10.5498,10.5498,721578.0
2015-07-09 10:30:00,11.05,11.09,11.05,11.07,395922.0,10.5498,10.588,10.5498,10.5689,395922.0
2015-07-09 10:40:00,11.07,11.11,11.05,11.1,422820.0,10.5689,10.6071,10.5498,10.5975,422820.0
2015-07-09 10:50:00,11.1,11.15,11.09,11.14,566802.0,10.5975,10.6453,10.588,10.6357,566802.0
2015-07-09 11:00:00,11.14,11.16,11.11,11.16,179310.0,10.6357,10.6548,10.6071,10.6548,179310.0
2015-07-09 11:10:00,11.16,11.18,11.14,11.14,347484.0,10.6548,10.6739,10.6357,10.6357,347484.0
2015-07-09 11:20:00,11.13,11.15,11.1,11.1,202518.0,10.6262,10.6453,10.5975,10.5975,202518.0
2015-07-09 11:30:00,11.1,11.12,11.08,11.1,205314.0,10.5975,10.6166,10.5784,10.5975,205314.0
2015-07-09 11:40:00,11.1,11.12,11.09,11.09,223314.0,10.5975,10.6166,10.588,10.588,223314.0
2015-07-09 11:50:00,11.1,11.11,11.06,11.06,362838.0,10.5975,10.6071,10.5593,10.5593,362838.0
2015-07-09 12:00:00,11.05,11.08,11.02,11.04,366054.0,10.5498,10.5784,10.5211,10.5402,366054.0
2015-07-09 12:10:00,11.03,11.06,11.02,11.05,196218.0,10.5307,10.5593,10.5211,10.5498,196218.0
2015-07-09 12:20:00,11.05,11.05,11.03,11.03,250236.0,10.5498,10.5498,10.5307,10.5307,250236.0
2015-07-09 12:30:00,11.03,11.05,11.01,11.01,260910.0,10.5307,10.5498,10.5116,10.5116,260910.0
2015-07-09 12:40:00,11.01,11.05,11.0,11.02,328566.0,10.5116,10.5498,10.502,10.5211,328566.0
2015-07-09 12:50:00,11.02,11.06,11.02,11.04,232440.0,10.5211,10.5593,10.5211,10.5402,232440.0
2015-07-09 13:00:00,11.04,11.05,10.99,11.0,375822.0,10.5402,10.5498,10.4925,10.502,375822.0
2015-07-09 13:10:00,11.0,11.0,10.98,10.98,128730.0,10.502,10.502,10.483,10.483,128730.0
2015-07-09 13:20:00,10.98,11.0,10.95,10.97,535548.0,10.483,10.502,10.4543,10.4734,535548.0
2015-07-09 13:30:00,10.97,11.02,10.96,11.01,279852.0,10.4734,10.5211,10.4639,10.5116,279852.0
2015-07-09 13:40:00,11.01,11.01,10.98,11.0,142662.0,10.5116,10.5116,10.483,10.502,142662.0
2015-07-09 13:50:00,11.0,11.0,10.96,11.0,293010.0,10.502,10.502,10.4639,10.502,293010.0
2015-07-09 14:00:00,11.0,11.0,10.98,10.98,133590.0,10.502,10.502,10.483,10.483,133590.0
2015-07-09 14:10:00,10.98,10.98,10.92,10.93,650934.0,10.483,10.483,10.4257,10.4352,650934.0
2015-07-09 14:20:00,10.93,10.93,10.89,10.92,533712.0,10.4352,10.4352,10.397,10.4257,533712.0
2015-07-09 14:30:00,10.92,10.94,10.88,10.92,546366.0,10.4257,10.4448,10.3875,10.4257,546366.0
2015-07-09 14:40:00,10.93,10.94,10.9,10.92,337458.0,10.4352,10.4448,10.4066,10.4257,337458.0
2015-07-09 14:50:00,10.92,11.0,10.92,10.98,471870.0,10.4257,10.502,10.4257,10.483,471870.0
2015-07-09 15:00:00,10.98,11.01,10.97,11.01,416922.0,10.483,10.5116,10.4734,10.5116,416922.0
2015-07-09 15:10:00,11.01,11.02,10.99,11.02,287418.0,10.5116,10.5211,10.4925,10.5211,287418.0
2015-07-09 15:20:00,11.01,11.02,10.96,10.97,425472.0,10.5116,10.5211,10.4639,10.4734,425472.0
2015-07-09 15:30:00,10.97,10.98,10.92,10.94,537474.0,10.4734,10.483,10.4257,10.4448,537474.0
2015-07-09 15:40:00,10.94,10.99,10.93,10.97,691950.0,10.4448,10.4925,10.4352,10.4734,691950.0
2015-07-09 15:50:00,10.97,10.97,10.88,10.88,1171596.0,10.4734,10.4734,10.3875,10.3875,1171596.0
2015-07-10 09:30:00,11.25,11.29,11.24,11.26,2071380.0,10.7407,10.7789,10.7312,10.7503,2071380.0
2015-07-10 09:40:00,11.25,11.26,11.21,11.22,1320456.0,10.7407,10.7503,10.7025,10.7121,1320456.0
2015-07-10 09:50:00,11.22,11.25,11.19,11.19,617700.0,10.7121,10.7407,10.6834,10.6834,617700.0
2015-07-10 10:00:00,11.2,11.24,11.2,11.21,536754.0,10.693,10.7312,10.693,10.7025,536754.0
2015-07-10 10:10:00,11.21,11.23,11.19,11.21,538812.0,10.7025,10.7216,10.6834,10.7025,538812.0
2015-07-10 10:20:00,11.2,11.21,11.18,11.21,352812.0,10.693,10.7025,10.6739,10.7025,352812.0
2015-07-10 10:30:00,11.21,11.22,11.18,11.18,638274.0,10.7025,10.7121,10.6739,10.6739,638274.0
2015-07-10 10:40:00,11.18,11.18,11.13,11.16,1325268.0,10.6739,10.6739,10.6262,10.6548,1325268.0
2015-07-10 10:50:00,11.16,11.22,11.16,11.21,526026.0,10.6548,10.7121,10.6548,10.7025,526026.0
2015-07-10 11:00:00,11.2,11.25,11.2,11.24,638382.0,10.693,10.7407,10.693,10.7312,638382.0
2015-07-10 11:10:00,11.24,11.25,11.23,11.25,294426.0,10.7312,10.7407,10.7216,10.7407,294426.0
2015-07-10 11:20:00,11.25,11.28,11.25,11.25,564558.0,10.7407,10.7694,10.7407,10.7407,564558.0
2015-07-10 11:30:00,11.26,11.27,11.23,11.26,278406.0,10.7503,10.7598,10.7216,10.7503,278406.0
2015-07-10 11:40:00,11.26,11.33,11.26,11.32,721578.0,10.7503,10.8171,10.7503,10.8076,721578.0
2015-07-10 11:50:00,11.32,11.33,11.3,11.3,366366.0,10.8076,10.8171,10.7885,10.7885,366366.0
2015-07-10 12:00:00,11.3,11.31,11.3,11.31,319674.0,10.7885,10.798,10.7885,10.798,319674.0
2015-07-10 12:10:00,11.31,11.32,11.3,11.31,138330.0,10.798,10.8076,10.7885,10.798,138330.0
2015-07-10 12:20:00,11.31,11.32,11.3,11.31,125208.0,10.798,10.8076,10.7885,10.798,125208.0
2015-07-10 12:30:00,11.31,11.31,11.25,11.27,369684.0,10.798,10.798,10.7407,10.7598,369684.0
2015-07-10 12:40:00,11.28,11.29,11.25,11.29,166914.0,10.7694,10.7789,10.7407,10.7789,166914.0
2015-07-10 12:50:00,11.29,11.3,11.28,11.29,165996.0,10.7789,10.7885,10.7694,10.7789,165996.0
2015-07-10 13:00:00,11.3,11.31,11.28,11.28,238386.0,10.7885,10.798,10.7694,10.7694,238386.0
2015-07-10 13:10:00,11.28,11.28,11.24,11.25,483438.0,10.7694,10.7694,10.7312,10.7407,483438.0
2015-07-10 13:20:00,11.26,11.28,11.25,11.27,159060.0,10.7503,10.7694,10.7407,10.7598,159060.0
2015-07-10 13:30:00,11.27,11.28,11.26,11.28,151320.0,10.7598,10.7694,10.7503,10.7694,151320.0
2015-07-10 13:40:00,11.28,11.28,11.23,11.23,171120.0,10.7694,10.7694,10.7216,10.7216,171120.0
2015-07-10 13:50:00,11.23,11.26,11.23,11.25,185064.0,10.7216,10.7503,10.7216,10.7407,185064.0
2015-07-10 14:00:00,11.25,11.29,11.24,11.28,220764.0,10.7407,10.7789,10.7312,10.7694,220764.0
2015-07-10 14:10:00,11.28,11.31,11.28,11.31,265590.0,10.7694,10.798,10.7694,10.798,265590.0
2015-07-10 14:20:00,11.31,11.32,11.29,11.3,153342.0,10.798,10.8076,10.7789,10.7885,153342.0
2015-07-10 14:30:00,11.3,11.32,11.3,11.31,173580.0,10.7885,10.8076,10.7885,10.798,173580.0
2015-07-10 14:40:00,11.31,11.34,11.31,11.34,1947342.0,10.798,10.8267,10.798,10.8267,1947342.0
2015-07-10 14:50:00,11.33,11.34,11.32,11.34,329292.0,10.8171,10.8267,10.8076,10.8267,329292.0
2015-07-10 15:00:00,11.33,11.34,11.32,11.32,126972.0,10.8171,10.8267,10.8076,10.8076,126972.0
2015-07-10 15:10:00,11.32,11.37,11.32,11.36,410970.0,10.8076,10.8553,10.8076,10.8457,410970.0
2015-07-10 15:20:00,11.36,11.37,11.33,11.33,299730.0,10.8457,10.8553,10.8171,10.8171,299730.0
2015-07-10 15:30:00,11.33,11.34,11.31,11.32,367146.0,10.8171,10.8267,10.798,10.8076,367146.0
2015-07-10 15:40:00,11.32,11.34,11.31,11.32,536568.0,10.8076,10.8267,10.798,10.8076,536568.0
2015-07-10 15:50:00,11.33,11.34,11.28,11.29,1476372.0,10.8171,10.8267,10.7694,10.7789,1476372.0
2015-07-13 09:30:00,11.53,11.58,11.53,11.55,1545360.0,11.0081,11.0558,11.0081,11.0271,1545360.0
2015-07-13 09:40:00,11.56,11.61,11.55,11.61,1497288.0,11.0367,11.0844,11.0271,11.0844,1497288.0
2015-07-13 09:50:00,11.61,11.63,11.56,11.59,1222746.0,11.0844,11.1035,11.0367,11.0653,1222746.0
2015-07-13 10:00:00,11.6,11.62,11.58,11.6,389820.0,11.0749,11.094,11.0558,11.0749,389820.0
2015-07-13 10:10:00,11.6,11.64,11.59,11.63,494418.0,11.0749,11.1131,11.0653,11.1035,494418.0
2015-07-13 10:20:00,11.63,11.64,11.59,11.59,256908.0,11.1035,11.1131,11.0653,11.0653,256908.0
2015-07-13 10:30:00,11.6,11.61,11.58,11.59,159936.0,11.0749,11.0844,11.0558,11.0653,159936.0
2015-07-13 10:40:00,11.59,11.6,11.58,11.6,215250.0,11.0653,11.0749,11.0558,11.0749,215250.0
2015-07-13 10:50:00,11.59,11.61,11.59,11.6,548466.0,11.0653,11.0844,11.0653,11.0749,548466.0
2015-07-13 11:00:00,11.6,11.62,11.6,11.6,174480.0,11.0749,11.094,11.0749,11.0749,174480.0
2015-07-13 11:10:00,11.61,11.62,11.56,11.58,355926.0,11.0844,11.094,11.0367,11.0558,355926.0
2015-07-13 11:20:00,11.58,11.6,11.58,11.6,226320.0,11.0558,11.0749,11.0558,11.0749,226320.0
2015-07-13 11:30:00,11.6,11.63,11.59,11.62,440238.0,11.0749,11.1035,11.0653,11.094,440238.0
2015-07-13 11:40:00,11.62,11.63,11.6,11.6,126024.0,11.094,11.1035,11.0749,11.0749,126024.0
2015-07-13 11:50:00,11.6,11.61,11.59,11.61,274080.0,11.0749,11.0844,11.0653,11.0844,274080.0
2015-07-13 12:00:00,11.61,11.61,11.59,11.6,99804.0,11.0844,11.0844,11.0653,11.0749,99804.0
2015-07-13 12:10:00,11.6,11.61,11.58,11.58,222648.0,11.0749,11.0844,11.0558,11.0558,222648.0
2015-07-13 12:20:00,11.58,11.6,11.58,11.6,128868.0,11.0558,11.0749,11.0558,11.0749,128868.0
2015-07-13 12:30:00,11.6,11.6,11.58,11.58,147876.0,11.0749,11.0749,11.0558,11.0558,147876.0
2015-07-13 12:40:00,11.58,11.58,11.56,11.58,178134.0,11.0558,11.0558,11.0367,11.0558,178134.0
2015-07-13 12:50:00,11.58,11.58,11.56,11.57,194742.0,11.0558,11.0558,11.0367,11.0462,194742.0
2015-07-13 13:00:00,11.57,11.59,11.56,11.59,253398.0,11.0462,11.0653,11.0367,11.0653,253398.0
2015-07-13 13:10:00,11.59,11.59,11.58,11.58,242262.0,11.0653,11.0653,11.0558,11.0558,242262.0
2015-07-13 13:20:00,11.58,11.59,11.58,11.59,182586.0,11.0558,11.0653,11.0558,11.0653,182586.0
2015-07-13 13:30:00,11.59,11.6,11.59,11.6,218124.0,11.0653,11.0749,11.0653,11.0749,218124.0
2015-07-13 13:40:00,11.6,11.6,11.58,11.59,144096.0,11.0749,11.0749,11.0558,11.0653,144096.0
2015-07-13 13:50:00,11.59,11.59,11.57,11.58,178110.0,11.0653,11.0653,11.0462,11.0558,178110.0
2015-07-13 14:00:00,11.58,11.6,11.58,11.6,238212.0,11.0558,11.0749,11.0558,11.0749,238212.0
2015-07-13 14:10:00,11.6,11.61,11.6,11.61,230808.0,11.0749,11.0844,11.0749,11.0844,230808.0
2015-07-13 14:20:00,11.61,11.62,11.6,11.6,329388.0,11.0844,11.094,11.0749,11.0749,329388.0
2015-07-13 14:30:00,11.6,11.61,11.6,11.6,238776.0,11.0749,11.0844,11.0749,11.0749,238776.0
2015-07-13 14:40:00,11.6,11.62,11.6,11.61,211134.0,11.0749,11.094,11.0749,11.0844,211134.0
2015-07-13 14:50:00,11.61,11.65,11.61,11.64,481218.0,11.0844,11.1226,11.0844,11.1131,481218.0
2015-07-13 15:00:00,11.65,11.66,11.64,11.64,131604.0,11.1226,11.1322,11.1131,11.1131,131604.0
2015-07-13 15:10:00,11.64,11.65,11.63,11.64,164832.0,11.1131,11.1226,11.1035,11.1131,164832.0
2015-07-13 15:20:00,11.64,11.67,11.64,11.67,689484.0,11.1131,11.1417,11.1131,11.1417,689484.0
2015-07-13 15:30:00,11.67,11.68,11.65,11.66,450492.0,11.1417,11.1513,11.1226,11.1322,450492.0
2015-07-13 15:40:00,11.67,11.68,11.67,11.67,970308.0,11.1417,11.1513,11.1417,11.1417,970308.0
2015-07-13 15:50:00,11.67,11.68,11.66,11.66,1262046.0,11.1417,11.1513,11.1322,11.1322,1262046.0
2015-07-14 09:30:00,11.65,11.7,11.65,11.69,820254.0,11.1226,11.1704,11.1226,11.1608,820254.0
2015-07-14 09:40:00,11.69,11.73,11.66,11.72,513396.0,11.1608,11.199,11.1322,11.1895,513396.0
2015-07-14 09:50:00,11.73,11.74,11.72,11.73,451140.0,11.199,11.2085,11.1895,11.199,451140.0
2015-07-14 10:00:00,11.73,11.74,11.72,11.72,321114.0,11.199,11.2085,11.1895,11.1895,321114.0
2015-07-14 10:10:00,11.72,11.74,11.71,11.74,280194.0,11.1895,11.2085,11.1799,11.2085,280194.0
2015-07-14 10:20:00,11.74,11.76,11.74,11.76,262374.0,11.2085,11.2276,11.2085,11.2276,262374.0
2015-07-14 10:30:00,11.76,11.77,11.75,11.76,243828.0,11.2276,11.2372,11.2181,11.2276,243828.0
2015-07-14 10:40:00,11.76,11.77,11.75,11.76,154362.0,11.2276,11.2372,11.2181,11.2276,154362.0
2015-07-14 10:50:00,11.76,11.78,11.76,11.77,183426.0,11.2276,11.2467,11.2276,11.2372,183426.0
2015-07-14 11:00:00,11.77,11.8,11.77,11.78,293478.0,11.2372,11.2658,11.2372,11.2467,293478.0
2015-07-14 11:10:00,11.79,11.81,11.78,11.8,344010.0,11.2563,11.2754,11.2467,11.2658,344010.0
2015-07-14 11:20:00,11.8,11.81,11.79,11.8,437154.0,11.2658,11.2754,11.2563,11.2658,437154.0
2015-07-14 11:30:00,11.8,11.81,11.8,11.8,170676.0,11.2658,11.2754,11.2658,11.2658,170676.0
2015-07-14 11:40:00,11.8,11.81,11.79,11.8,172566.0,11.2658,11.2754,11.2563,11.2658,172566.0
2015-07-14 11:50:00,11.8,11.82,11.8,11.81,271110.0,11.2658,11.2849,11.2658,11.2754,271110.0
2015-07-14 12:00:00,11.81,11.83,11.8,11.81,347136.0,11.2754,11.2945,11.2658,11.2754,347136.0
2015-07-14 12:10:00,11.81,11.81,11.8,11.8,176856.0,11.2754,11.2754,11.2658,11.2658,176856.0
2015-07-14 12:20:00,11.81,11.81,11.79,11.8,157638.0,11.2754,11.2754,11.2563,11.2658,157638.0
2015-07-14 12:30:00,11.8,11.8,11.79,11.79,93840.0,11.2658,11.2658,11.2563,11.2563,93840.0
2015-07-14 12:40:00,11.8,11.8,11.76,11.77,315414.0,11.2658,11.2658,11.2276,11.2372,315414.0
2015-07-14 12:50:00,11.77,11.78,11.77,11.78,211044.0,11.2372,11.2467,11.2372,11.2467,211044.0
2015-07-14 13:00:00,11.78,11.79,11.77,11.79,105588.0,11.2467,11.2563,11.2372,11.2563,105588.0
2015-07-14 13:10:00,11.79,11.81,11.79,11.79,150690.0,11.2563,11.2754,11.2563,11.2563,150690.0
2015-07-14 13:20:00,11.79,11.8,11.79,11.8,133494.0,11.2563,11.2658,11.2563,11.2658,133494.0
2015-07-14 13:30:00,11.8,11.81,11.79,11.8,256632.0,11.2658,11.2754,11.2563,11.2658,256632.0
2015-07-14 13:40:00,11.8,11.8,11.78,11.8,123498.0,11.2658,11.2658,11.2467,11.2658,123498.0
2015-07-14 13:50:00,11.8,11.81,11.8,11.81,134274.0,11.2658,11.2754,11.2658,11.2754,134274.0
2015-07-14 14:00:00,11.81,11.81,11.8,11.81,229548.0,11.2754,11.2754,11.2658,11.2754,229548.0
2015-07-14 14:10:00,11.81,11.82,11.81,11.82,412986.0,11.2754,11.2849,11.2754,11.2849,412986.0
2015-07-14 14:20:00,11.82,11.83,11.81,11.83,236532.0,11.2849,11.2945,11.2754,11.2945,236532.0
2015-07-14 14:30:00,11.83,11.85,11.82,11.85,698970.0,11.2945,11.3136,11.2849,11.3136,698970.0
2015-07-14 14:40:00,11.85,11.85,11.83,11.83,296958.0,11.3136,11.3136,11.2945,11.2945,296958.0
2015-07-14 14:50:00,11.83,11.85,11.83,11.85,197220.0,11.2945,11.3136,11.2945,11.3136,197220.0
2015-07-14 15:00:00,11.85,11.87,11.85,11.86,386136.0,11.3136,11.3327,11.3136,11.3231,386136.0
2015-07-14 15:10:00,11.86,11.87,11.86,11.87,375936.0,11.3231,11.3327,11.3231,11.3327,375936.0
2015-07-14 15:20:00,11.87,11.87,11.85,11.86,320142.0,11.3327,11.3327,11.3136,11.3231,320142.0
2015-07-14 15:30:00,11.86,11.87,11.84,11.84,450252.0,11.3231,11.3327,11.304,11.304,450252.0
2015-07-14 15:40:00,11.85,11.85,11.83,11.84,512250.0,11.3136,11.3136,11.2945,11.304,512250.0
2015-07-14 15:50:00,11.84,11.85,11.81,11.81,676614.0,11.304,11.3136,11.2754,11.2754,676614.0
2015-07-15 09:30:00,11.82,11.86,11.79,11.81,449352.0,11.2849,11.3231,11.2563,11.2754,449352.0
2015-07-15 09:40:00,11.81,11.84,11.79,11.81,297186.0,11.2754,11.304,11.2563,11.2754,297186.0
2015-07-15 09:50:00,11.81,11.85,11.81,11.84,219696.0,11.2754,11.3136,11.2754,11.304,219696.0
2015-07-15 10:00:00,11.85,11.87,11.82,11.86,315252.0,11.3136,11.3327,11.2849,11.3231,315252.0
2015-07-15 10:10:00,11.86,11.88,11.85,11.86,202884.0,11.3231,11.3422,11.3136,11.3231,202884.0
2015-07-15 10:20:00,11.86,11.87,11.84,11.85,169080.0,11.3231,11.3327,11.304,11.3136,169080.0
2015-07-15 10:30:00,11.85,11.88,11.85,11.88,203772.0,11.3136,11.3422,11.3136,11.3422,203772.0
2015-07-15 10:40:00,11.88,11.89,11.87,11.88,312624.0,11.3422,11.3518,11.3327,11.3422,312624.0
2015-07-15 10:50:00,11.88,11.9,11.88,11.88,204900.0,11.3422,11.3613,11.3422,11.3422,204900.0
2015-07-15 11:00:00,11.88,11.91,11.88,11.91,426036.0,11.3422,11.3709,11.3422,11.3709,426036.0
2015-07-15 11:10:00,11.91,11.91,11.88,11.88,176994.0,11.3709,11.3709,11.3422,11.3422,176994.0
2015-07-15 11:20:00,11.88,11.9,11.87,11.88,202458.0,11.3422,11.3613,11.3327,11.3422,202458.0
2015-07-15 11:30:00,11.87,11.89,11.86,11.88,231690.0,11.3327,11.3518,11.3231,11.3422,231690.0
2015-07-15 11:40:00,11.88,11.88,11.85,11.86,183054.0,11.3422,11.3422,11.3136,11.3231,183054.0
2015-07-15 11:50:00,11.86,11.86,11.84,11.85,188592.0,11.3231,11.3231,11.304,11.3136,188592.0
2015-07-15 12:00:00,11.85,11.87,11.85,11.86,146472.0,11.3136,11.3327,11.3136,11.3231,146472.0
2015-07-15 12:10:00,11.86,11.86,11.83,11.83,232446.0,11.3231,11.3231,11.2945,11.2945,232446.0
2015-07-15 12:20:00,11.83,11.85,11.83,11.85,193956.0,11.2945,11.3136,11.2945,11.3136,193956.0
2015-07-15 12:30:00,11.85,11.86,11.83,11.85,153984.0,11.3136,11.3231,11.2945,11.3136,153984.0
2015-07-15 12:40:00,11.85,11.87,11.85,11.85,246774.0,11.3136,11.3327,11.3136,11.3136,246774.0
2015-07-15 12:50:00,11.85,11.85,11.82,11.84,200820.0,11.3136,11.3136,11.2849,11.304,200820.0
2015-07-15 13:00:00,11.84,11.86,11.83,11.85,143868.0,11.304,11.3231,11.2945,11.3136,143868.0
2015-07-15 13:10:00,11.85,11.88,11.85,11.87,254598.0,11.3136,11.3422,11.3136,11.3327,254598.0
2015-07-15 13:20:00,11.87,11.87,11.86,11.86,133920.0,11.3327,11.3327,11.3231,11.3231,133920.0
2015-07-15 13:30:00,11.86,11.88,11.85,11.85,252324.0,11.3231,11.3422,11.3136,11.3136,252324.0
2015-07-15 13:40:00,11.85,11.85,11.84,11.85,79170.0,11.3136,11.3136,11.304,11.3136,79170.0
2015-07-15 13:50:00,11.85,11.85,11.84,11.85,111564.0,11.3136,11.3136,11.304,11.3136,111564.0
2015-07-15 14:00:00,11.85,11.85,11.84,11.85,81540.0,11.3136,11.3136,11.304,11.3136,81540.0
2015-07-15 14:10:00,11.85,11.87,11.85,11.87,90444.0,11.3136,11.3327,11.3136,11.3327,90444.0
2015-07-15 14:20:00,11.86,11.87,11.85,11.85,107598.0,11.3231,11.3327,11.3136,11.3136,107598.0
2015-07-15 14:30:00,11.85,11.85,11.79,11.8,818412.0,11.3136,11.3136,11.2563,11.2658,818412.0
2015-07-15 14:40:00,11.81,11.81,11.72,11.74,1004436.0,11.2754,11.2754,11.1895,11.2085,1004436.0
2015-07-15 14:50:00,11.74,11.74,11.71,11.74,507204.0,11.2085,11.2085,11.1799,11.2085,507204.0
2015-07-15 15:00:00,11.74,11.77,11.74,11.74,420738.0,11.2085,11.2372,11.2085,11.2085,420738.0
2015-07-15 15:10:00,11.74,11.76,11.73,11.76,325092.0,11.2085,11.2276,11.199,11.2276,325092.0
2015-07-15 15:20:00,11.76,11.77,11.73,11.77,163494.0,11.2276,11.2372,11.199,11.2372,163494.0
2015-07-15 15:30:00,11.77,11.81,11.76,11.78,565308.0,11.2372,11.2754,11.2276,11.2467,565308.0
2015-07-15 15:40:00,11.78,11.79,11.75,11.77,526458.0,11.2467,11.2563,11.2181,11.2372,526458.0
2015-07-15 15:50:00,11.77,11.81,11.77,11.81,767160.0,11.2372,11.2754,11.2372,11.2754,767160.0
2015-07-16 09:30:00,12.01,12.02,11.97,11.98,964068.0,11.4663,11.4759,11.4281,11.4377,964068.0
2015-07-16 09:40:00,11.98,12.02,11.97,12.01,1505382.0,11.4377,11.4759,11.4281,11.4663,1505382.0
2015-07-16 09:50:00,12.02,12.03,12.01,12.01,655206.0,11.4759,11.4854,11.4663,11.4663,655206.0
2015-07-16 10:00:00,12.0,12.03,11.99,12.0,426132.0,11.4568,11.4854,11.4472,11.4568,426132.0
2015-07-16 10:10:00,12.0,12.01,11.96,11.99,349308.0,11.4568,11.4663,11.4186,11.4472,349308.0
2015-07-16 10:20:00,11.99,12.02,11.99,12.0,348150.0,11.4472,11.4759,11.4472,11.4568,348150.0
2015-07-16 10:30:00,12.0,12.01,11.99,11.99,184080.0,11.4568,11.4663,11.4472,11.4472,184080.0
2015-07-16 10:40:00,11.99,12.0,11.97,11.99,475014.0,11.4472,11.4568,11.4281,11.4472,475014.0
2015-07-16 10:50:00,11.99,12.02,11.99,12.01,306486.0,11.4472,11.4759,11.4472,11.4663,306486.0
2015-07-16 11:00:00,12.02,12.03,12.01,12.01,253098.0,11.4759,11.4854,11.4663,11.4663,253098.0
2015-07-16 11:10:00,12.01,12.01,11.99,12.0,142524.0,11.4663,11.4663,11.4472,11.4568,142524.0
2015-07-16 11:20:00,12.0,12.02,12.0,12.02,201234.0,11.4568,11.4759,11.4568,11.4759,201234.0
2015-07-16 11:30:00,12.02,12.04,12.02,12.04,282564.0,11.4759,11.495,11.4759,11.495,282564.0
2015-07-16 11:40:00,12.04,12.05,12.04,12.05,419676.0,11.495,11.5045,11.495,11.5045,419676.0
2015-07-16 11:50:00,12.05,12.05,12.03,12.03,124686.0,11.5045,11.5045,11.4854,11.4854,124686.0
2015-07-16 12:00:00,12.03,12.03,12.02,12.03,351924.0,11.4854,11.4854,11.4759,11.4854,351924.0
2015-07-16 12:10:00,12.03,12.05,12.03,12.05,119862.0,11.4854,11.5045,11.4854,11.5045,119862.0
2015-07-16 12:20:00,12.04,12.06,12.04,12.04,245496.0,11.495,11.5141,11.495,11.495,245496.0
2015-07-16 12:30:00,12.05,12.05,12.04,12.05,151512.0,11.5045,11.5045,11.495,11.5045,151512.0
2015-07-16 12:40:00,12.05,12.05,12.04,12.05,121992.0,11.5045,11.5045,11.495,11.5045,121992.0
2015-07-16 12:50:00,12.04,12.04,12.02,12.02,343914.0,11.495,11.495,11.4759,11.4759,343914.0
2015-07-16 13:00:00,12.02,12.03,12.01,12.01,245790.0,11.4759,11.4854,11.4663,11.4663,245790.0
2015-07-16 13:10:00,12.02,12.03,12.01,12.01,282288.0,11.4759,11.4854,11.4663,11.4663,282288.0
2015-07-16 13:20:00,12.01,12.03,12.0,12.03,232974.0,11.4663,11.4854,11.4568,11.4854,232974.0
2015-07-16 13:30:00,12.03,12.03,12.02,12.03,382128.0,11.4854,11.4854,11.4759,11.4854,382128.0
2015-07-16 13:40:00,12.03,12.04,12.02,12.04,267030.0,11.4854,11.495,11.4759,11.495,267030.0
2015-07-16 13:50:00,12.04,12.04,12.01,12.01,270600.0,11.495,11.495,11.4663,11.4663,270600.0
2015-07-16 14:00:00,12.01,12.03,12.01,12.03,265944.0,11.4663,11.4854,11.4663,11.4854,265944.0
2015-07-16 14:10:00,12.03,12.03,12.02,12.02,120120.0,11.4854,11.4854,11.4759,11.4759,120120.0
2015-07-16 14:20:00,12.02,12.03,12.02,12.03,151902.0,11.4759,11.4854,11.4759,11.4854,151902.0
2015-07-16 14:30:00,12.03,12.05,12.02,12.05,404772.0,11.4854,11.5045,11.4759,11.5045,404772.0
2015-07-16 14:40:00,12.05,12.06,12.04,12.05,211482.0,11.5045,11.5141,11.495,11.5045,211482.0
2015-07-16 14:50:00,12.05,12.06,12.04,12.04,208182.0,11.5045,11.5141,11.495,11.495,208182.0
2015-07-16 15:00:00,12.04,12.05,12.03,12.03,277950.0,11.495,11.5045,11.4854,11.4854,277950.0
2015-07-16 15:10:00,12.03,12.07,12.03,12.05,474444.0,11.4854,11.5236,11.4854,11.5045,474444.0
2015-07-16 15:20:00,12.05,12.07,12.05,12.07,321084.0,11.5045,11.5236,11.5045,11.5236,321084.0
2015-07-16 15:30:00,12.07,12.08,12.07,12.08,404196.0,11.5236,11.5332,11.5236,11.5332,404196.0
2015-07-16 15:40:00,12.08,12.08,12.06,12.07,434598.0,11.5332,11.5332,11.5141,11.5236,434598.0
2015-07-16 15:50:00,12.08,12.08,12.07,12.08,1297326.0,11.5332,11.5332,11.5236,11.5332,1297326.0
2015-07-17 09:30:00,12.08,12.09,12.04,12.05,538218.0,11.5332,11.5427,11.495,11.5045,538218.0
2015-07-17 09:40:00,12.05,12.05,12.02,12.04,324006.0,11.5045,11.5045,11.4759,11.495,324006.0
2015-07-17 09:50:00,12.04,12.06,12.04,12.05,342342.0,11.495,11.5141,11.495,11.5045,342342.0
2015-07-17 10:00:00,12.04,12.06,12.02,12.04,346200.0,11.495,11.5141,11.4759,11.495,346200.0
2015-07-17 10:10:00,12.04,12.05,12.0,12.03,463638.0,11.495,11.5045,11.4568,11.4854,463638.0
2015-07-17 10:20:00,12.03,12.03,12.02,12.02,225612.0,11.4854,11.4854,11.4759,11.4759,225612.0
2015-07-17 10:30:00,12.02,12.03,12.01,12.03,476622.0,11.4759,11.4854,11.4663,11.4854,476622.0
2015-07-17 10:40:00,12.03,12.05,12.03,12.04,160344.0,11.4854,11.5045,11.4854,11.495,160344.0
2015-07-17 10:50:00,12.04,12.05,12.03,12.04,107700.0,11.495,11.5045,11.4854,11.495,107700.0
2015-07-17 11:00:00,12.05,12.06,12.04,12.04,70302.0,11.5045,11.5141,11.495,11.495,70302.0
2015-07-17 11:10:00,12.04,12.05,12.03,12.04,82476.0,11.495,11.5045,11.4854,11.495,82476.0
2015-07-17 11:20:00,12.04,12.05,12.03,12.05,447486.0,11.495,11.5045,11.4854,11.5045,447486.0
2015-07-17 11:30:00,12.05,12.06,12.05,12.06,101370.0,11.5045,11.5141,11.5045,11.5141,101370.0
2015-07-17 11:40:00,12.06,12.06,12.05,12.05,235140.0,11.5141,11.5141,11.5045,11.5045,235140.0
2015-07-17 11:50:00,12.05,12.06,12.03,12.04,186318.0,11.5045,11.5141,11.4854,11.495,186318.0
2015-07-17 12:00:00,12.03,12.04,12.02,12.03,169824.0,11.4854,11.495,11.4759,11.4854,169824.0
2015-07-17 12:10:00,12.03,12.05,12.03,12.03,152022.0,11.4854,11.5045,11.4854,11.4854,152022.0
2015-07-17 12:20:00,12.03,12.03,12.01,12.03,274998.0,11.4854,11.4854,11.4663,11.4854,274998.0
2015-07-17 12:30:00,12.03,12.04,12.02,12.03,56010.0,11.4854,11.495,11.4759,11.4854,56010.0
2015-07-17 12:40:00,12.03,12.04,12.02,12.03,111762.0,11.4854,11.495,11.4759,11.4854,111762.0
2015-07-17 12:50:00,12.03,12.05,12.03,12.04,142962.0,11.4854,11.5045,11.4854,11.495,142962.0
2015-07-17 13:00:00,12.04,12.05,12.04,12.05,82152.0,11.495,11.5045,11.495,11.5045,82152.0
2015-07-17 13:10:00,12.05,12.05,12.04,12.04,137976.0,11.5045,11.5045,11.495,11.495,137976.0
2015-07-17 13:20:00,12.04,12.05,12.03,12.04,403254.0,11.495,11.5045,11.4854,11.495,403254.0
2015-07-17 13:30:00,12.04,12.05,12.03,12.04,98154.0,11.495,11.5045,11.4854,11.495,98154.0
2015-07-17 13:40:00,12.04,12.05,12.04,12.04,97650.0,11.495,11.5045,11.495,11.495,97650.0
2015-07-17 13:50:00,12.04,12.05,12.03,12.03,127494.0,11.495,11.5045,11.4854,11.4854,127494.0
2015-07-17 14:00:00,12.03,12.05,12.03,12.04,201876.0,11.4854,11.5045,11.4854,11.495,201876.0
2015-07-17 14:10:00,12.04,12.06,12.04,12.06,343686.0,11.495,11.5141,11.495,11.5141,343686.0
2015-07-17 14:20:00,12.06,12.08,12.06,12.08,398226.0,11.5141,11.5332,11.5141,11.5332,398226.0
2015-07-17 14:30:00,12.08,12.08,12.07,12.08,336342.0,11.5332,11.5332,11.5236,11.5332,336342.0
2015-07-17 14:40:00,12.08,12.09,12.07,12.08,442440.0,11.5332,11.5427,11.5236,11.5332,442440.0
2015-07-17 14:50:00,12.08,12.09,12.08,12.08,198174.0,11.5332,11.5427,11.5332,11.5332,198174.0
2015-07-17 15:00:00,12.08,12.08,12.06,12.06,193314.0,11.5332,11.5332,11.5141,11.5141,193314.0
2015-07-17 15:10:00,12.06,12.07,12.06,12.07,95604.0,11.5141,11.5236,11.5141,11.5236,95604.0
2015-07-17 15:20:00,12.08,12.1,12.07,12.09,255750.0,11.5332,11.5523,11.5236,11.5427,255750.0
2015-07-17 15:30:00,12.09,12.11,12.09,12.11,266238.0,11.5427,11.5618,11.5427,11.5618,266238.0
2015-07-17 15:40:00,12.11,12.12,12.1,12.12,336720.0,11.5618,11.5713,11.5523,11.5713,336720.0
2015-07-17 15:50:00,12.12,12.12,12.1,12.11,677238.0,11.5713,11.5713,11.5523,11.5618,677238.0
2015-07-20 09:30:00,12.16,12.16,12.1,12.13,756792.0,11.6095,11.6095,11.5523,11.5809,756792.0
2015-07-20 09:40:00,12.12,12.12,12.08,12.1,376986.0,11.5713,11.5713,11.5332,11.5523,376986.0
2015-07-20 09:50:00,12.1,12.13,12.09,12.09,297630.0,11.5523,11.5809,11.5427,11.5427,297630.0
2015-07-20 10:00:00,12.09,12.09,12.06,12.08,326070.0,11.5427,11.5427,11.5141,11.5332,326070.0
2015-07-20 10:10:00,12.08,12.11,12.08,12.09,269430.0,11.5332,11.5618,11.5332,11.5427,269430.0
2015-07-20 10:20:00,12.09,12.11,12.07,12.1,156384.0,11.5427,11.5618,11.5236,11.5523,156384.0
2015-07-20 10:30:00,12.09,12.1,12.09,12.1,156456.0,11.5427,11.5523,11.5427,11.5523,156456.0
2015-07-20 10:40:00,12.1,12.11,12.09,12.1,206316.0,11.5523,11.5618,11.5427,11.5523,206316.0
2015-07-20 10:50:00,12.1,12.14,12.09,12.14,209280.0,11.5523,11.5904,11.5427,11.5904,209280.0
2015-07-20 11:00:00,12.14,12.17,12.13,12.16,420456.0,11.5904,11.6191,11.5809,11.6095,420456.0
2015-07-20 11:10:00,12.16,12.16,12.15,12.15,209778.0,11.6095,11.6095,11.6,11.6,209778.0
2015-07-20 11:20:00,12.15,12.18,12.15,12.16,278748.0,11.6,11.6286,11.6,11.6095,278748.0
2015-07-20 11:30:00,12.16,12.16,12.14,12.16,275154.0,11.6095,11.6095,11.5904,11.6095,275154.0
2015-07-20 11:40:00,12.16,12.16,12.15,12.15,293088.0,11.6095,11.6095,11.6,11.6,293088.0
2015-07-20 11:50:00,12.16,12.17,12.15,12.17,132660.0,11.6095,11.6191,11.6,11.6191,132660.0
2015-07-20 12:00:00,12.16,12.17,12.16,12.16,454722.0,11.6095,11.6191,11.6095,11.6095,454722.0
2015-07-20 12:10:00,12.16,12.18,12.16,12.18,462888.0,11.6095,11.6286,11.6095,11.6286,462888.0
2015-07-20 12:20:00,12.18,12.18,12.16,12.16,190644.0,11.6286,11.6286,11.6095,11.6095,190644.0
2015-07-20 12:30:00,12.16,12.18,12.16,12.17,229008.0,11.6095,11.6286,11.6095,11.6191,229008.0
2015-07-20 12:40:00,12.17,12.19,12.17,12.18,282462.0,11.6191,11.6382,11.6191,11.6286,282462.0
2015-07-20 12:50:00,12.18,12.19,12.17,12.18,84936.0,11.6286,11.6382,11.6191,11.6286,84936.0
2015-07-20 13:00:00,12.19,12.19,12.18,12.18,45030.0,11.6382,11.6382,11.6286,11.6286,45030.0
2015-07-20 13:10:00,12.18,12.19,12.18,12.18,150042.0,11.6286,11.6382,11.6286,11.6286,150042.0
2015-07-20 13:20:00,12.18,12.2,12.18,12.2,109236.0,11.6286,11.6477,11.6286,11.6477,109236.0
2015-07-20 13:30:00,12.2,12.21,12.19,12.19,181266.0,11.6477,11.6573,11.6382,11.6382,181266.0
2015-07-20 13:40:00,12.19,12.2,12.17,12.17,304980.0,11.6382,11.6477,11.6191,11.6191,304980.0
2015-07-20 13:50:00,12.18,12.19,12.16,12.17,295086.0,11.6286,11.6382,11.6095,11.6191,295086.0
2015-07-20 14:00:00,12.17,12.18,12.17,12.18,139500.0,11.6191,11.6286,11.6191,11.6286,139500.0
2015-07-20 14:10:00,12.18,12.19,12.17,12.17,177816.0,11.6286,11.6382,11.6191,11.6191,177816.0
2015-07-20 14:20:00,12.17,12.21,12.17,12.21,712170.0,11.6191,11.6573,11.6191,11.6573,712170.0
2015-07-20 14:30:00,12.21,12.22,12.2,12.2,466794.0,11.6573,11.6668,11.6477,11.6477,466794.0
2015-07-20 14:40:00,12.21,12.21,12.19,12.2,327126.0,11.6573,11.6573,11.6382,11.6477,327126.0
2015-07-20 14:50:00,12.2,12.2,12.19,12.19,167922.0,11.6477,11.6477,11.6382,11.6382,167922.0
2015-07-20 15:00:00,12.19,12.21,12.19,12.21,173358.0,11.6382,11.6573,11.6382,11.6573,173358.0
2015-07-20 15:10:00,12.21,12.22,12.18,12.18,639174.0,11.6573,11.6668,11.6286,11.6286,639174.0
2015-07-20 15:20:00,12.18,12.19,12.17,12.17,411564.0,11.6286,11.6382,11.6191,11.6191,411564.0
2015-07-20 15:30:00,12.18,12.18,12.15,12.15,407388.0,11.6286,11.6286,11.6,11.6,407388.0
2015-07-20 15:40:00,12.15,12.15,12.11,12.13,524616.0,11.6,11.6,11.5618,11.5809,524616.0
2015-07-20 15:50:00,12.14,12.15,12.12,12.13,444582.0,11.5904,11.6,11.5713,11.5809,444582.0
2015-07-21 09:30:00,12.09,12.12,12.09,12.1,431124.0,11.5427,11.5713,11.5427,11.5523,431124.0
2015-07-21 09:40:00,12.11,12.14,12.11,12.14,451614.0,11.5618,11.5904,11.5618,11.5904,451614.0
2015-07-21 09:50:00,12.14,12.14,12.11,12.14,132090.0,11.5904,11.5904,11.5618,11.5904,132090.0
2015-07-21 10:00:00,12.14,12.15,12.11,12.11,153456.0,11.5904,11.6,11.5618,11.5618,153456.0
2015-07-21 10:10:00,12.1,12.12,12.09,12.11,242376.0,11.5523,11.5713,11.5427,11.5618,242376.0
2015-07-21 10:20:00,12.11,12.11,12.09,12.1,855492.0,11.5618,11.5618,11.5427,11.5523,855492.0
2015-07-21 10:30:00,12.1,12.1,12.08,12.08,454002.0,11.5523,11.5523,11.5332,11.5332,454002.0
2015-07-21 10:40:00,12.08,12.08,12.05,12.05,490200.0,11.5332,11.5332,11.5045,11.5045,490200.0
2015-07-21 10:50:00,12.05,12.05,12.02,12.04,461070.0,11.5045,11.5045,11.4759,11.495,461070.0
2015-07-21 11:00:00,12.04,12.05,12.0,12.01,584010.0,11.495,11.5045,11.4568,11.4663,584010.0
2015-07-21 11:10:00,12.02,12.02,11.98,11.98,524388.0,11.4759,11.4759,11.4377,11.4377,524388.0
2015-07-21 11:20:00,11.98,12.01,11.97,12.0,301398.0,11.4377,11.4663,11.4281,11.4568,301398.0
2015-07-21 11:30:00,12.01,12.01,11.99,12.0,202056.0,11.4663,11.4663,11.4472,11.4568,202056.0
2015-07-21 11:40:00,12.0,12.02,11.99,12.02,476868.0,11.4568,11.4759,11.4472,11.4759,476868.0
2015-07-21 11:50:00,12.02,12.02,11.99,12.01,110604.0,11.4759,11.4759,11.4472,11.4663,110604.0
2015-07-21 12:00:00,12.0,12.02,12.0,12.01,215298.0,11.4568,11.4759,11.4568,11.4663,215298.0
2015-07-21 12:10:00,12.01,12.02,11.99,12.0,116172.0,11.4663,11.4759,11.4472,11.4568,116172.0
2015-07-21 12:20:00,11.99,12.02,11.99,12.01,129774.0,11.4472,11.4759,11.4472,11.4663,129774.0
2015-07-21 12:30:00,12.02,12.03,12.0,12.0,116010.0,11.4759,11.4854,11.4568,11.4568,116010.0
2015-07-21 12:40:00,12.01,12.01,11.98,11.99,109380.0,11.4663,11.4663,11.4377,11.4472,109380.0
2015-07-21 12:50:00,11.98,11.99,11.97,11.99,158682.0,11.4377,11.4472,11.4281,11.4472,158682.0
2015-07-21 13:00:00,11.98,11.98,11.94,11.95,239724.0,11.4377,11.4377,11.3995,11.409,239724.0
2015-07-21 13:10:00,11.95,11.97,11.94,11.96,83340.0,11.409,11.4281,11.3995,11.4186,83340.0
2015-07-21 13:20:00,11.96,11.97,11.95,11.96,129228.0,11.4186,11.4281,11.409,11.4186,129228.0
2015-07-21 13:30:00,11.96,11.96,11.94,11.95,103308.0,11.4186,11.4186,11.3995,11.409,103308.0
2015-07-21 13:40:00,11.95,11.97,11.95,11.97,81480.0,11.409,11.4281,11.409,11.4281,81480.0
2015-07-21 13:50:00,11.96,11.97,11.95,11.96,369342.0,11.4186,11.4281,11.409,11.4186,369342.0
2015-07-21 14:00:00,11.96,11.96,11.93,11.94,193362.0,11.4186,11.4186,11.3899,11.3995,193362.0
2015-07-21 14:10:00,11.94,11.96,11.92,11.96,223518.0,11.3995,11.4186,11.3804,11.4186,223518.0
2015-07-21 14:20:00,11.96,12.01,11.96,12.0,540312.0,11.4186,11.4663,11.4186,11.4568,540312.0
2015-07-21 14:30:00,12.0,12.01,11.98,11.99,225036.0,11.4568,11.4663,11.4377,11.4472,225036.0
2015-07-21 14:40:00,11.99,11.99,11.97,11.97,115080.0,11.4472,11.4472,11.4281,11.4281,115080.0
2015-07-21 14:50:00,11.96,11.96,11.93,11.96,298146.0,11.4186,11.4186,11.3899,11.4186,298146.0
2015-07-21 15:00:00,11.96,11.96,11.94,11.95,267702.0,11.4186,11.4186,11.3995,11.409,267702.0
2015-07-21 15:10:00,11.95,11.98,11.94,11.97,245304.0,11.409,11.4377,11.3995,11.4281,245304.0
2015-07-21 15:20:00,11.97,11.97,11.94,11.97,314310.0,11.4281,11.4281,11.3995,11.4281,314310.0
2015-07-21 15:30:00,11.97,12.01,11.96,12.0,281904.0,11.4281,11.4663,11.4186,11.4568,281904.0
2015-07-21 15:40:00,12.0,12.01,11.99,12.01,345528.0,11.4568,11.4663,11.4472,11.4663,345528.0
2015-07-21 15:50:00,12.01,12.02,11.98,11.98,818550.0,11.4663,11.4759,11.4377,11.4377,818550.0
2015-07-22 09:30:00,11.84,11.92,11.84,11.88,996036.0,11.304,11.3804,11.304,11.3422,996036.0
2015-07-22 09:40:00,11.89,11.92,11.89,11.91,306498.0,11.3518,11.3804,11.3518,11.3709,306498.0
2015-07-22 09:50:00,11.9,11.96,11.9,11.96,588516.0,11.3613,11.4186,11.3613,11.4186,588516.0
2015-07-22 10:00:00,11.96,11.97,11.94,11.94,156816.0,11.4186,11.4281,11.3995,11.3995,156816.0
2015-07-22 10:10:00,11.94,11.97,11.93,11.96,291318.0,11.3995,11.4281,11.3899,11.4186,291318.0
2015-07-22 10:20:00,11.96,11.98,11.94,11.94,352554.0,11.4186,11.4377,11.3995,11.3995,352554.0
2015-07-22 10:30:00,11.94,11.95,11.89,11.89,403044.0,11.3995,11.409,11.3518,11.3518,403044.0
2015-07-22 10:40:00,11.89,11.91,11.88,11.9,353328.0,11.3518,11.3709,11.3422,11.3613,353328.0
2015-07-22 10:50:00,11.9,11.95,11.9,11.94,175638.0,11.3613,11.409,11.3613,11.3995,175638.0
2015-07-22 11:00:00,11.94,11.94,11.9,11.91,156648.0,11.3995,11.3995,11.3613,11.3709,156648.0
2015-07-22 11:10:00,11.91,11.92,11.9,11.91,122076.0,11.3709,11.3804,11.3613,11.3709,122076.0
2015-07-22 11:20:00,11.9,11.91,11.86,11.88,182622.0,11.3613,11.3709,11.3231,11.3422,182622.0
2015-07-22 11:30:00,11.88,11.9,11.87,11.88,155742.0,11.3422,11.3613,11.3327,11.3422,155742.0
2015-07-22 11:40:00,11.88,11.9,11.88,11.89,174864.0,11.3422,11.3613,11.3422,11.3518,174864.0
2015-07-22 11:50:00,11.89,11.9,11.87,11.9,66000.0,11.3518,11.3613,11.3327,11.3613,66000.0
2015-07-22 12:00:00,11.9,11.91,11.88,11.88,217788.0,11.3613,11.3709,11.3422,11.3422,217788.0
2015-07-22 12:10:00,11.88,11.89,11.85,11.87,112014.0,11.3422,11.3518,11.3136,11.3327,112014.0
2015-07-22 12:20:00,11.87,11.88,11.86,11.88,127560.0,11.3327,11.3422,11.3231,11.3422,127560.0
2015-07-22 12:30:00,11.88,11.88,11.86,11.86,144852.0,11.3422,11.3422,11.3231,11.3231,144852.0
2015-07-22 12:40:00,11.86,11.88,11.85,11.87,192006.0,11.3231,11.3422,11.3136,11.3327,192006.0
2015-07-22 12:50:00,11.86,11.88,11.86,11.88,132996.0,11.3231,11.3422,11.3231,11.3422,132996.0
2015-07-22 13:00:00,11.88,11.9,11.87,11.89,182556.0,11.3422,11.3613,11.3327,11.3518,182556.0
2015-07-22 13:10:00,11.89,11.89,11.87,11.89,90714.0,11.3518,11.3518,11.3327,11.3518,90714.0
2015-07-22 13:20:00,11.9,11.9,11.89,11.89,139020.0,11.3613,11.3613,11.3518,11.3518,139020.0
2015-07-22 13:30:00,11.9,11.91,11.89,11.91,92052.0,11.3613,11.3709,11.3518,11.3709,92052.0
2015-07-22 13:40:00,11.9,11.91,11.89,11.89,239988.0,11.3613,11.3709,11.3518,11.3518,239988.0
2015-07-22 13:50:00,11.89,11.9,11.88,11.9,139836.0,11.3518,11.3613,11.3422,11.3613,139836.0
2015-07-22 14:00:00,11.9,11.9,11.88,11.88,151998.0,11.3613,11.3613,11.3422,11.3422,151998.0
2015-07-22 14:10:00,11.88,11.92,11.88,11.92,162816.0,11.3422,11.3804,11.3422,11.3804,162816.0
2015-07-22 14:20:00,11.92,11.93,11.92,11.92,142962.0,11.3804,11.3899,11.3804,11.3804,142962.0
2015-07-22 14:30:00,11.92,11.93,11.92,11.93,113304.0,11.3804,11.3899,11.3804,11.3899,113304.0
2015-07-22 14:40:00,11.93,11.93,11.9,11.92,160980.0,11.3899,11.3899,11.3613,11.3804,160980.0
2015-07-22 14:50:00,11.92,11.94,11.91,11.93,112062.0,11.3804,11.3995,11.3709,11.3899,112062.0
2015-07-22 15:00:00,11.93,11.94,11.93,11.93,84330.0,11.3899,11.3995,11.3899,11.3899,84330.0
2015-07-22 15:10:00,11.93,11.93,11.88,11.89,267516.0,11.3899,11.3899,11.3422,11.3518,267516.0
2015-07-22 15:20:00,11.9,11.91,11.88,11.89,96798.0,11.3613,11.3709,11.3422,11.3518,96798.0
2015-07-22 15:30:00,11.89,11.89,11.86,11.86,134106.0,11.3518,11.3518,11.3231,11.3231,134106.0
2015-07-22 15:40:00,11.86,11.87,11.84,11.86,310392.0,11.3231,11.3327,11.304,11.3231,310392.0
2015-07-22 15:50:00,11.86,11.92,11.86,11.91,728064.0,11.3231,11.3804,11.3231,11.3709,728064.0
2015-07-23 09:30:00,11.95,11.96,11.91,11.92,209886.0,11.409,11.4186,11.3709,11.3804,209886.0
2015-07-23 09:40:00,11.91,11.91,11.87,11.9,227364.0,11.3709,11.3709,11.3327,11.3613,227364.0
2015-07-23 09:50:00,11.89,11.89,11.86,11.88,104244.0,11.3518,11.3518,11.3231,11.3422,104244.0
2015-07-23 10:00:00,11.88,11.9,11.86,11.9,107508.0,11.3422,11.3613,11.3231,11.3613,107508.0
2015-07-23 10:10:00,11.9,11.92,11.89,11.92,227184.0,11.3613,11.3804,11.3518,11.3804,227184.0
2015-07-23 10:20:00,11.92,11.94,11.91,11.94,131262.0,11.3804,11.3995,11.3709,11.3995,131262.0
2015-07-23 10:30:00,11.94,11.95,11.92,11.94,160824.0,11.3995,11.409,11.3804,11.3995,160824.0
2015-07-23 10:40:00,11.94,11.96,11.92,11.92,144618.0,11.3995,11.4186,11.3804,11.3804,144618.0
2015-07-23 10:50:00,11.92,11.93,11.91,11.93,74148.0,11.3804,11.3899,11.3709,11.3899,74148.0
2015-07-23 11:00:00,11.93,11.94,11.92,11.93,119778.0,11.3899,11.3995,11.3804,11.3899,119778.0
2015-07-23 11:10:00,11.93,11.93,11.88,11.88,212772.0,11.3899,11.3899,11.3422,11.3422,212772.0
2015-07-23 11:20:00,11.88,11.88,11.85,11.85,164970.0,11.3422,11.3422,11.3136,11.3136,164970.0
2015-07-23 11:30:00,11.85,11.86,11.82,11.83,377820.0,11.3136,11.3231,11.2849,11.2945,377820.0
2015-07-23 11:40:00,11.83,11.83,11.8,11.8,204810.0,11.2945,11.2945,11.2658,11.2658,204810.0
2015-07-23 11:50:00,11.8,11.8,11.76,11.77,358992.0,11.2658,11.2658,11.2276,11.2372,358992.0
2015-07-23 12:00:00,11.77,11.78,11.73,11.75,581970.0,11.2372,11.2467,11.199,11.2181,581970.0
2015-07-23 12:10:00,11.75,11.75,11.71,11.72,293298.0,11.2181,11.2181,11.1799,11.1895,293298.0
2015-07-23 12:20:00,11.72,11.74,11.71,11.74,276714.0,11.1895,11.2085,11.1799,11.2085,276714.0
2015-07-23 12:30:00,11.73,11.75,11.72,11.75,284478.0,11.199,11.2181,11.1895,11.2181,284478.0
2015-07-23 12:40:00,11.75,11.75,11.72,11.72,123570.0,11.2181,11.2181,11.1895,11.1895,123570.0
2015-07-23 12:50:00,11.72,11.75,11.72,11.74,103128.0,11.1895,11.2181,11.1895,11.2085,103128.0
2015-07-23 13:00:00,11.74,11.76,11.73,11.76,127746.0,11.2085,11.2276,11.199,11.2276,127746.0
2015-07-23 13:10:00,11.76,11.76,11.73,11.74,113262.0,11.2276,11.2276,11.199,11.2085,113262.0
2015-07-23 13:20:00,11.74,11.74,11.71,11.74,111516.0,11.2085,11.2085,11.1799,11.2085,111516.0
2015-07-23 13:30:00,11.74,11.75,11.72,11.73,146112.0,11.2085,11.2181,11.1895,11.199,146112.0
2015-07-23 13:40:00,11.73,11.77,11.73,11.77,171240.0,11.199,11.2372,11.199,11.2372,171240.0
2015-07-23 13:50:00,11.77,11.81,11.76,11.8,219030.0,11.2372,11.2754,11.2276,11.2658,219030.0
2015-07-23 14:00:00,11.81,11.81,11.78,11.78,163974.0,11.2754,11.2754,11.2467,11.2467,163974.0
2015-07-23 14:10:00,11.78,11.78,11.76,11.78,123420.0,11.2467,11.2467,11.2276,11.2467,123420.0
2015-07-23 14:20:00,11.78,11.78,11.75,11.77,194418.0,11.2467,11.2467,11.2181,11.2372,194418.0
2015-07-23 14:30:00,11.77,11.8,11.76,11.8,144396.0,11.2372,11.2658,11.2276,11.2658,144396.0
2015-07-23 14:40:00,11.79,11.8,11.76,11.77,276042.0,11.2563,11.2658,11.2276,11.2372,276042.0
2015-07-23 14:50:00,11.77,11.77,11.7,11.72,772098.0,11.2372,11.2372,11.1704,11.1895,772098.0
2015-07-23 15:00:00,11.71,11.71,11.68,11.68,335418.0,11.1799,11.1799,11.1513,11.1513,335418.0
2015-07-23 15:10:00,11.69,11.69,11.64,11.66,833676.0,11.1608,11.1608,11.1131,11.1322,833676.0
2015-07-23 15:20:00,11.66,11.68,11.66,11.67,422730.0,11.1322,11.1513,11.1322,11.1417,422730.0
2015-07-23 15:30:00,11.68,11.69,11.65,11.69,602250.0,11.1513,11.1608,11.1226,11.1608,602250.0
2015-07-23 15:40:00,11.69,11.72,11.67,11.71,533412.0,11.1608,11.1895,11.1417,11.1799,533412.0
2015-07-23 15:50:00,11.7,11.72,11.68,11.71,749802.0,11.1704,11.1895,11.1513,11.1799,749802.0
2015-07-24 09:30:00,11.73,11.74,11.64,11.66,491316.0,11.199,11.2085,11.1131,11.1322,491316.0
2015-07-24 09:40:00,11.66,11.68,11.65,11.67,170886.0,11.1322,11.1513,11.1226,11.1417,170886.0
2015-07-24 09:50:00,11.68,11.72,11.68,11.7,299598.0,11.1513,11.1895,11.1513,11.1704,299598.0
2015-07-24 10:00:00,11.69,11.71,11.66,11.71,205656.0,11.1608,11.1799,11.1322,11.1799,205656.0
2015-07-24 10:10:00,11.7,11.7,11.63,11.63,203028.0,11.1704,11.1704,11.1035,11.1035,203028.0
2015-07-24 10:20:00,11.63,11.63,11.59,11.61,414960.0,11.1035,11.1035,11.0653,11.0844,414960.0
2015-07-24 10:30:00,11.61,11.61,11.57,11.59,636288.0,11.0844,11.0844,11.0462,11.0653,636288.0
2015-07-24 10:40:00,11.59,11.59,11.57,11.58,292194.0,11.0653,11.0653,11.0462,11.0558,292194.0
2015-07-24 10:50:00,11.58,11.6,11.56,11.56,292740.0,11.0558,11.0749,11.0367,11.0367,292740.0
2015-07-24 11:00:00,11.56,11.59,11.55,11.57,159594.0,11.0367,11.0653,11.0271,11.0462,159594.0
2015-07-24 11:10:00,11.57,11.57,11.54,11.57,365940.0,11.0462,11.0462,11.0176,11.0462,365940.0
2015-07-24 11:20:00,11.57,11.59,11.56,11.58,219768.0,11.0462,11.0653,11.0367,11.0558,219768.0
2015-07-24 11:30:00,11.59,11.6,11.57,11.58,553110.0,11.0653,11.0749,11.0462,11.0558,553110.0
2015-07-24 11:40:00,11.58,11.59,11.56,11.57,124434.0,11.0558,11.0653,11.0367,11.0462,124434.0
2015-07-24 11:50:00,11.57,11.58,11.54,11.56,301614.0,11.0462,11.0558,11.0176,11.0367,301614.0
2015-07-24 12:00:00,11.56,11.56,11.54,11.55,376848.0,11.0367,11.0367,11.0176,11.0271,376848.0
2015-07-24 12:10:00,11.54,11.55,11.53,11.54,160398.0,11.0176,11.0271,11.0081,11.0176,160398.0
2015-07-24 12:20:00,11.54,11.55,11.52,11.52,223986.0,11.0176,11.0271,10.9985,10.9985,223986.0
2015-07-24 12:30:00,11.53,11.53,11.52,11.52,98568.0,11.0081,11.0081,10.9985,10.9985,98568.0
2015-07-24 12:40:00,11.52,11.52,11.48,11.49,438690.0,10.9985,10.9985,10.9603,10.9699,438690.0
2015-07-24 12:50:00,11.49,11.49,11.46,11.46,498660.0,10.9699,10.9699,10.9412,10.9412,498660.0
2015-07-24 13:00:00,11.46,11.49,11.46,11.47,159666.0,10.9412,10.9699,10.9412,10.9508,159666.0
2015-07-24 13:10:00,11.47,11.48,11.44,11.46,752844.0,10.9508,10.9603,10.9221,10.9412,752844.0
2015-07-24 13:20:00,11.46,11.47,11.45,11.45,307182.0,10.9412,10.9508,10.9317,10.9317,307182.0
2015-07-24 13:30:00,11.45,11.45,11.41,11.41,663606.0,10.9317,10.9317,10.8935,10.8935,663606.0
2015-07-24 13:40:00,11.41,11.42,11.35,11.38,2380404.0,10.8935,10.903,10.8362,10.8648,2380404.0
2015-07-24 13:50:00,11.39,11.42,11.38,11.41,365244.0,10.8744,10.903,10.8648,10.8935,365244.0
2015-07-24 14:00:00,11.4,11.41,11.37,11.37,527124.0,10.8839,10.8935,10.8553,10.8553,527124.0
2015-07-24 14:10:00,11.37,11.38,11.33,11.33,508716.0,10.8553,10.8648,10.8171,10.8171,508716.0
2015-07-24 14:20:00,11.34,11.35,11.31,11.35,355464.0,10.8267,10.8362,10.798,10.8362,355464.0
2015-07-24 14:30:00,11.35,11.36,11.31,11.32,349044.0,10.8362,10.8457,10.798,10.8076,349044.0
2015-07-24 14:40:00,11.33,11.34,11.32,11.32,209244.0,10.8171,10.8267,10.8076,10.8076,209244.0
2015-07-24 14:50:00,11.32,11.34,11.29,11.34,809004.0,10.8076,10.8267,10.7789,10.8267,809004.0
2015-07-24 15:00:00,11.33,11.38,11.31,11.37,454278.0,10.8171,10.8648,10.798,10.8553,454278.0
2015-07-24 15:10:00,11.37,11.39,11.36,11.38,456228.0,10.8553,10.8744,10.8457,10.8648,456228.0
2015-07-24 15:20:00,11.38,11.39,11.32,11.32,678138.0,10.8648,10.8744,10.8076,10.8076,678138.0
2015-07-24 15:30:00,11.33,11.34,11.31,11.31,397596.0,10.8171,10.8267,10.798,10.798,397596.0
2015-07-24 15:40:00,11.31,11.37,11.3,11.35,816738.0,10.798,10.8553,10.7885,10.8362,816738.0
2015-07-24 15:50:00,11.35,11.37,11.33,11.35,1978842.0,10.8362,10.8553,10.8171,10.8362,1978842.0
2015-07-27 09:30:00,11.18,11.2,11.08,11.1,1957692.0,10.6739,10.693,10.5784,10.5975,1957692.0
2015-07-27 09:40:00,11.1,11.12,11.07,11.12,547266.0,10.5975,10.6166,10.5689,10.6166,547266.0
2015-07-27 09:50:00,11.12,11.19,11.1,11.17,601398.0,10.6166,10.6834,10.5975,10.6644,601398.0
2015-07-27 10:00:00,11.17,11.17,11.09,11.1,632172.0,10.6644,10.6644,10.588,10.5975,632172.0
2015-07-27 10:10:00,11.1,11.21,11.1,11.21,630786.0,10.5975,10.7025,10.5975,10.7025,630786.0
2015-07-27 10:20:00,11.21,11.21,11.13,11.17,375060.0,10.7025,10.7025,10.6262,10.6644,375060.0
2015-07-27 10:30:00,11.17,11.27,11.17,11.26,757932.0,10.6644,10.7598,10.6644,10.7503,757932.0
2015-07-27 10:40:00,11.27,11.28,11.22,11.23,445524.0,10.7598,10.7694,10.7121,10.7216,445524.0
2015-07-27 10:50:00,11.23,11.23,11.21,11.21,379752.0,10.7216,10.7216,10.7025,10.7025,379752.0
2015-07-27 11:00:00,11.22,11.27,11.2,11.24,331224.0,10.7121,10.7598,10.693,10.7312,331224.0
2015-07-27 11:10:00,11.24,11.25,11.17,11.17,539130.0,10.7312,10.7407,10.6644,10.6644,539130.0
2015-07-27 11:20:00,11.19,11.22,11.15,11.18,271614.0,10.6834,10.7121,10.6453,10.6739,271614.0
2015-07-27 11:30:00,11.19,11.19,11.15,11.17,143910.0,10.6834,10.6834,10.6453,10.6644,143910.0
2015-07-27 11:40:00,11.17,11.19,11.15,11.17,319056.0,10.6644,10.6834,10.6453,10.6644,319056.0
2015-07-27 11:50:00,11.16,11.21,11.16,11.2,209058.0,10.6548,10.7025,10.6548,10.693,209058.0
2015-07-27 12:00:00,11.2,11.21,11.16,11.17,100416.0,10.693,10.7025,10.6548,10.6644,100416.0
2015-07-27 12:10:00,11.18,11.18,11.15,11.17,105846.0,10.6739,10.6739,10.6453,10.6644,105846.0
2015-07-27 12:20:00,11.17,11.19,11.17,11.18,154200.0,10.6644,10.6834,10.6644,10.6739,154200.0
2015-07-27 12:30:00,11.18,11.19,11.16,11.18,195546.0,10.6739,10.6834,10.6548,10.6739,195546.0
2015-07-27 12:40:00,11.17,11.18,11.15,11.15,141420.0,10.6644,10.6739,10.6453,10.6453,141420.0
2015-07-27 12:50:00,11.15,11.16,11.13,11.14,402954.0,10.6453,10.6548,10.6262,10.6357,402954.0
2015-07-27 13:00:00,11.14,11.17,11.14,11.16,106434.0,10.6357,10.6644,10.6357,10.6548,106434.0
2015-07-27 13:10:00,11.16,11.17,11.14,11.14,144054.0,10.6548,10.6644,10.6357,10.6357,144054.0
2015-07-27 13:20:00,11.14,11.14,11.11,11.13,296478.0,10.6357,10.6357,10.6071,10.6262,296478.0
2015-07-27 13:30:00,11.13,11.14,11.1,11.12,355308.0,10.6262,10.6357,10.5975,10.6166,355308.0
2015-07-27 13:40:00,11.12,11.15,11.11,11.15,183006.0,10.6166,10.6453,10.6071,10.6453,183006.0
2015-07-27 13:50:00,11.14,11.18,11.14,11.16,308460.0,10.6357,10.6739,10.6357,10.6548,308460.0
2015-07-27 14:00:00,11.16,11.18,11.15,11.16,355908.0,10.6548,10.6739,10.6453,10.6548,355908.0
2015-07-27 14:10:00,11.16,11.21,11.15,11.2,281568.0,10.6548,10.7025,10.6453,10.693,281568.0
2015-07-27 14:20:00,11.2,11.2,11.16,11.17,432378.0,10.693,10.693,10.6548,10.6644,432378.0
2015-07-27 14:30:00,11.17,11.18,11.13,11.17,511020.0,10.6644,10.6739,10.6262,10.6644,511020.0
2015-07-27 14:40:00,11.17,11.19,11.15,11.16,215532.0,10.6644,10.6834,10.6453,10.6548,215532.0
2015-07-27 14:50:00,11.16,11.17,11.14,11.16,194748.0,10.6548,10.6644,10.6357,10.6548,194748.0
2015-07-27 15:00:00,11.16,11.16,11.12,11.13,304122.0,10.6548,10.6548,10.6166,10.6262,304122.0
2015-07-27 15:10:00,11.13,11.15,11.12,11.12,253794.0,10.6262,10.6453,10.6166,10.6166,253794.0
2015-07-27 15:20:00,11.12,11.14,11.1,11.11,266898.0,10.6166,10.6357,10.5975,10.6071,266898.0
2015-07-27 15:30:00,11.11,11.12,11.09,11.1,317334.0,10.6071,10.6166,10.588,10.5975,317334.0
2015-07-27 15:40:00,11.1,11.11,11.08,11.11,808422.0,10.5975,10.6071,10.5784,10.6071,808422.0
2015-07-27 15:50:00,11.1,11.16,11.09,11.15,1936188.0,10.5975,10.6548,10.588,10.6453,1936188.0
2015-07-28 09:30:00,11.32,11.32,11.23,11.25,1328268.0,10.8076,10.8076,10.7216,10.7407,1328268.0
2015-07-28 09:40:00,11.24,11.25,11.2,11.21,1037274.0,10.7312,10.7407,10.693,10.7025,1037274.0
2015-07-28 09:50:00,11.21,11.27,11.18,11.27,658002.0,10.7025,10.7598,10.6739,10.7598,658002.0
2015-07-28 10:00:00,11.27,11.27,11.19,11.2,748758.0,10.7598,10.7598,10.6834,10.693,748758.0
2015-07-28 10:10:00,11.2,11.23,11.18,11.18,696720.0,10.693,10.7216,10.6739,10.6739,696720.0
2015-07-28 10:20:00,11.18,11.2,11.15,11.17,362940.0,10.6739,10.693,10.6453,10.6644,362940.0
2015-07-28 10:30:00,11.17,11.22,11.16,11.21,316350.0,10.6644,10.7121,10.6548,10.7025,316350.0
2015-07-28 10:40:00,11.21,11.27,11.21,11.24,390108.0,10.7025,10.7598,10.7025,10.7312,390108.0
2015-07-28 10:50:00,11.24,11.31,11.24,11.31,548022.0,10.7312,10.798,10.7312,10.798,548022.0
2015-07-28 11:00:00,11.31,11.33,11.3,11.32,478032.0,10.798,10.8171,10.7885,10.8076,478032.0
2015-07-28 11:10:00,11.32,11.34,11.31,11.32,720162.0,10.8076,10.8267,10.798,10.8076,720162.0
2015-07-28 11:20:00,11.32,11.35,11.3,11.35,313626.0,10.8076,10.8362,10.7885,10.8362,313626.0
2015-07-28 11:30:00,11.35,11.37,11.35,11.36,363216.0,10.8362,10.8553,10.8362,10.8457,363216.0
2015-07-28 11:40:00,11.36,11.39,11.36,11.39,445380.0,10.8457,10.8744,10.8457,10.8744,445380.0
2015-07-28 11:50:00,11.39,11.39,11.37,11.38,247752.0,10.8744,10.8744,10.8553,10.8648,247752.0
2015-07-28 12:00:00,11.39,11.42,11.39,11.41,472494.0,10.8744,10.903,10.8744,10.8935,472494.0
2015-07-28 12:10:00,11.41,11.44,11.4,11.43,374364.0,10.8935,10.9221,10.8839,10.9126,374364.0
2015-07-28 12:20:00,11.44,11.45,11.44,11.45,356676.0,10.9221,10.9317,10.9221,10.9317,356676.0
2015-07-28 12:30:00,11.46,11.46,11.43,11.43,320982.0,10.9412,10.9412,10.9126,10.9126,320982.0
2015-07-28 12:40:00,11.43,11.45,11.43,11.44,174012.0,10.9126,10.9317,10.9126,10.9221,174012.0
2015-07-28 12:50:00,11.45,11.45,11.44,11.44,189324.0,10.9317,10.9317,10.9221,10.9221,189324.0
2015-07-28 13:00:00,11.44,11.49,11.44,11.49,385998.0,10.9221,10.9699,10.9221,10.9699,385998.0
2015-07-28 13:10:00,11.49,11.51,11.48,11.5,213630.0,10.9699,10.989,10.9603,10.9794,213630.0
2015-07-28 13:20:00,11.5,11.53,11.5,11.52,246162.0,10.9794,11.0081,10.9794,10.9985,246162.0
2015-07-28 13:30:00,11.52,11.52,11.48,11.5,265662.0,10.9985,10.9985,10.9603,10.9794,265662.0
2015-07-28 13:40:00,11.5,11.52,11.5,11.52,340176.0,10.9794,10.9985,10.9794,10.9985,340176.0
2015-07-28 13:50:00,11.52,11.54,11.52,11.54,293124.0,10.9985,11.0176,10.9985,11.0176,293124.0
2015-07-28 14:00:00,11.54,11.57,11.53,11.57,431712.0,11.0176,11.0462,11.0081,11.0462,431712.0
2015-07-28 14:10:00,11.57,11.59,11.56,11.58,340464.0,11.0462,11.0653,11.0367,11.0558,340464.0
2015-07-28 14:20:00,11.58,11.59,11.58,11.58,210090.0,11.0558,11.0653,11.0558,11.0558,210090.0
2015-07-28 14:30:00,11.58,11.58,11.53,11.54,294876.0,11.0558,11.0558,11.0081,11.0176,294876.0
2015-07-28 14:40:00,11.54,11.55,11.53,11.55,331878.0,11.0176,11.0271,11.0081,11.0271,331878.0
2015-07-28 14:50:00,11.55,11.58,11.55,11.58,371508.0,11.0271,11.0558,11.0271,11.0558,371508.0
2015-07-28 15:00:00,11.58,11.58,11.54,11.55,164352.0,11.0558,11.0558,11.0176,11.0271,164352.0
2015-07-28 15:10:00,11.55,11.57,11.53,11.56,213276.0,11.0271,11.0462,11.0081,11.0367,213276.0
2015-07-28 15:20:00,11.56,11.56,11.52,11.53,159870.0,11.0367,11.0367,10.9985,11.0081,159870.0
2015-07-28 15:30:00,11.53,11.55,11.52,11.55,200790.0,11.0081,11.0271,10.9985,11.0271,200790.0
2015-07-28 15:40:00,11.55,11.57,11.54,11.55,152532.0,11.0271,11.0462,11.0176,11.0271,152532.0
2015-07-28 15:50:00,11.55,11.56,11.53,11.56,1238916.0,11.0271,11.0367,11.0081,11.0367,1238916.0
2015-07-29 09:30:00,11.58,11.62,11.56,11.62,846474.0,11.0558,11.094,11.0367,11.094,846474.0
2015-07-29 09:40:00,11.62,11.63,11.58,11.59,553800.0,11.094,11.1035,11.0558,11.0653,553800.0
2015-07-29 09:50:00,11.59,11.62,11.56,11.61,272082.0,11.0653,11.094,11.0367,11.0844,272082.0
2015-07-29 10:00:00,11.61,11.63,11.58,11.61,536838.0,11.0844,11.1035,11.0558,11.0844,536838.0
2015-07-29 10:10:00,11.61,11.63,11.58,11.62,178542.0,11.0844,11.1035,11.0558,11.094,178542.0
2015-07-29 10:20:00,11.63,11.65,11.62,11.63,374406.0,11.1035,11.1226,11.094,11.1035,374406.0
2015-07-29 10:30:00,11.63,11.68,11.63,11.68,731106.0,11.1035,11.1513,11.1035,11.1513,731106.0
2015-07-29 10:40:00,11.68,11.7,11.68,11.7,334338.0,11.1513,11.1704,11.1513,11.1704,334338.0
2015-07-29 10:50:00,11.7,11.71,11.68,11.69,297054.0,11.1704,11.1799,11.1513,11.1608,297054.0
2015-07-29 11:00:00,11.69,11.7,11.66,11.68,341148.0,11.1608,11.1704,11.1322,11.1513,341148.0
2015-07-29 11:10:00,11.69,11.71,11.68,11.71,142296.0,11.1608,11.1799,11.1513,11.1799,142296.0
2015-07-29 11:20:00,11.71,11.74,11.71,11.72,349728.0,11.1799,11.2085,11.1799,11.1895,349728.0
2015-07-29 11:30:00,11.72,11.75,11.72,11.74,374604.0,11.1895,11.2181,11.1895,11.2085,374604.0
2015-07-29 11:40:00,11.75,11.76,11.74,11.74,292686.0,11.2181,11.2276,11.2085,11.2085,292686.0
2015-07-29 11:50:00,11.74,11.75,11.73,11.74,190014.0,11.2085,11.2181,11.199,11.2085,190014.0
2015-07-29 12:00:00,11.75,11.75,11.72,11.72,225030.0,11.2181,11.2181,11.1895,11.1895,225030.0
2015-07-29 12:10:00,11.71,11.72,11.7,11.72,98178.0,11.1799,11.1895,11.1704,11.1895,98178.0
2015-07-29 12:20:00,11.71,11.72,11.7,11.72,517812.0,11.1799,11.1895,11.1704,11.1895,517812.0
2015-07-29 12:30:00,11.72,11.72,11.69,11.71,232200.0,11.1895,11.1895,11.1608,11.1799,232200.0
2015-07-29 12:40:00,11.71,11.72,11.69,11.72,117000.0,11.1799,11.1895,11.1608,11.1895,117000.0
2015-07-29 12:50:00,11.72,11.73,11.7,11.71,236448.0,11.1895,11.199,11.1704,11.1799,236448.0
2015-07-29 13:00:00,11.71,11.72,11.7,11.7,186690.0,11.1799,11.1895,11.1704,11.1704,186690.0
2015-07-29 13:10:00,11.7,11.72,11.7,11.72,167940.0,11.1704,11.1895,11.1704,11.1895,167940.0
2015-07-29 13:20:00,11.72,11.72,11.71,11.71,44622.0,11.1895,11.1895,11.1799,11.1799,44622.0
2015-07-29 13:30:00,11.71,11.72,11.71,11.72,151074.0,11.1799,11.1895,11.1799,11.1895,151074.0
2015-07-29 13:40:00,11.72,11.72,11.7,11.71,141378.0,11.1895,11.1895,11.1704,11.1799,141378.0
2015-07-29 13:50:00,11.7,11.71,11.7,11.71,96042.0,11.1704,11.1799,11.1704,11.1799,96042.0
2015-07-29 14:00:00,11.7,11.81,11.63,11.68,1202946.0,11.1704,11.2754,11.1035,11.1513,1202946.0
2015-07-29 14:10:00,11.67,11.77,11.67,11.76,486402.0,11.1417,11.2372,11.1417,11.2276,486402.0
2015-07-29 14:20:00,11.77,11.77,11.71,11.73,404712.0,11.2372,11.2372,11.1799,11.199,404712.0
2015-07-29 14:30:00,11.74,11.76,11.73,11.76,118998.0,11.2085,11.2276,11.199,11.2276,118998.0
2015-07-29 14:40:00,11.76,11.82,11.76,11.81,673272.0,11.2276,11.2849,11.2276,11.2754,673272.0
2015-07-29 14:50:00,11.81,11.84,11.81,11.82,618930.0,11.2754,11.304,11.2754,11.2849,618930.0
2015-07-29 15:00:00,11.82,11.82,11.78,11.78,145398.0,11.2849,11.2849,11.2467,11.2467,145398.0
2015-07-29 15:10:00,11.78,11.81,11.78,11.78,241542.0,11.2467,11.2754,11.2467,11.2467,241542.0
2015-07-29 15:20:00,11.78,11.83,11.78,11.81,348156.0,11.2467,11.2945,11.2467,11.2754,348156.0
2015-07-29 15:30:00,11.81,11.82,11.76,11.79,489060.0,11.2754,11.2849,11.2276,11.2563,489060.0
2015-07-29 15:40:00,11.79,11.83,11.79,11.81,584724.0,11.2563,11.2945,11.2563,11.2754,584724.0
2015-07-29 15:50:00,11.81,11.83,11.79,11.79,923982.0,11.2754,11.2945,11.2563,11.2563,923982.0
2015-07-30 09:30:00,11.7,11.75,11.65,11.66,1218702.0,11.1704,11.2181,11.1226,11.1322,1218702.0
2015-07-30 09:40:00,11.66,11.67,11.57,11.58,1216032.0,11.1322,11.1417,11.0462,11.0558,1216032.0
2015-07-30 09:50:00,11.58,11.63,11.57,11.6,377946.0,11.0558,11.1035,11.0462,11.0749,377946.0
2015-07-30 10:00:00,11.59,11.65,11.58,11.63,446964.0,11.0653,11.1226,11.0558,11.1035,446964.0
2015-07-30 10:10:00,11.63,11.67,11.62,11.65,273282.0,11.1035,11.1417,11.094,11.1226,273282.0
2015-07-30 10:20:00,11.67,11.68,11.66,11.68,186324.0,11.1417,11.1513,11.1322,11.1513,186324.0
2015-07-30 10:30:00,11.69,11.72,11.66,11.66,516360.0,11.1608,11.1895,11.1322,11.1322,516360.0
2015-07-30 10:40:00,11.66,11.7,11.65,11.67,181176.0,11.1322,11.1704,11.1226,11.1417,181176.0
2015-07-30 10:50:00,11.67,11.68,11.63,11.64,222942.0,11.1417,11.1513,11.1035,11.1131,222942.0
2015-07-30 11:00:00,11.63,11.65,11.61,11.63,293106.0,11.1035,11.1226,11.0844,11.1035,293106.0
2015-07-30 11:10:00,11.63,11.7,11.63,11.69,410184.0,11.1035,11.1704,11.1035,11.1608,410184.0
2015-07-30 11:20:00,11.68,11.74,11.68,11.72,644178.0,11.1513,11.2085,11.1513,11.1895,644178.0
2015-07-30 11:30:00,11.71,11.74,11.71,11.74,84882.0,11.1799,11.2085,11.1799,11.2085,84882.0
2015-07-30 11:40:00,11.74,11.78,11.73,11.76,354258.0,11.2085,11.2467,11.199,11.2276,354258.0
2015-07-30 11:50:00,11.77,11.77,11.75,11.76,128598.0,11.2372,11.2372,11.2181,11.2276,128598.0
2015-07-30 12:00:00,11.77,11.78,11.75,11.76,74976.0,11.2372,11.2467,11.2181,11.2276,74976.0
2015-07-30 12:10:00,11.76,11.78,11.75,11.78,174738.0,11.2276,11.2467,11.2181,11.2467,174738.0
2015-07-30 12:20:00,11.78,11.8,11.77,11.78,109740.0,11.2467,11.2658,11.2372,11.2467,109740.0
2015-07-30 12:30:00,11.78,11.79,11.76,11.76,67140.0,11.2467,11.2563,11.2276,11.2276,67140.0
2015-07-30 12:40:00,11.77,11.79,11.77,11.79,70290.0,11.2372,11.2563,11.2372,11.2563,70290.0
2015-07-30 12:50:00,11.79,11.81,11.79,11.81,381042.0,11.2563,11.2754,11.2563,11.2754,381042.0
2015-07-30 13:00:00,11.81,11.82,11.78,11.8,215934.0,11.2754,11.2849,11.2467,11.2658,215934.0
2015-07-30 13:10:00,11.79,11.82,11.79,11.81,289044.0,11.2563,11.2849,11.2563,11.2754,289044.0
2015-07-30 13:20:00,11.82,11.82,11.78,11.8,150990.0,11.2849,11.2849,11.2467,11.2658,150990.0
2015-07-30 13:30:00,11.8,11.81,11.77,11.77,156438.0,11.2658,11.2754,11.2372,11.2372,156438.0
2015-07-30 13:40:00,11.76,11.78,11.76,11.78,306756.0,11.2276,11.2467,11.2276,11.2467,306756.0
2015-07-30 13:50:00,11.78,11.79,11.77,11.78,154464.0,11.2467,11.2563,11.2372,11.2467,154464.0
2015-07-30 14:00:00,11.77,11.8,11.77,11.77,148674.0,11.2372,11.2658,11.2372,11.2372,148674.0
2015-07-30 14:10:00,11.77,11.79,11.77,11.77,204792.0,11.2372,11.2563,11.2372,11.2372,204792.0
2015-07-30 14:20:00,11.78,11.79,11.77,11.78,68700.0,11.2467,11.2563,11.2372,11.2467,68700.0
2015-07-30 14:30:00,11.78,11.78,11.76,11.77,100488.0,11.2467,11.2467,11.2276,11.2372,100488.0
2015-07-30 14:40:00,11.77,11.81,11.77,11.8,160524.0,11.2372,11.2754,11.2372,11.2658,160524.0
2015-07-30 14:50:00,11.8,11.81,11.8,11.81,160704.0,11.2658,11.2754,11.2658,11.2754,160704.0
2015-07-30 15:00:00,11.81,11.84,11.81,11.82,405726.0,11.2754,11.304,11.2754,11.2849,405726.0
2015-07-30 15:10:00,11.81,11.82,11.81,11.81,64554.0,11.2754,11.2849,11.2754,11.2754,64554.0
2015-07-30 15:20:00,11.82,11.84,11.81,11.83,216438.0,11.2849,11.304,11.2754,11.2945,216438.0
2015-07-30 15:30:00,11.83,11.84,11.8,11.81,334200.0,11.2945,11.304,11.2658,11.2754,334200.0
2015-07-30 15:40:00,11.81,11.83,11.81,11.83,176490.0,11.2754,11.2945,11.2754,11.2945,176490.0
2015-07-30 15:50:00,11.83,11.84,11.8,11.8,567810.0,11.2945,11.304,11.2658,11.2658,567810.0
2015-07-31 09:30:00,11.91,11.91,11.8,11.8,773178.0,11.3709,11.3709,11.2658,11.2658,773178.0
2015-07-31 09:40:00,11.8,11.82,11.75,11.76,574170.0,11.2658,11.2849,11.2181,11.2276,574170.0
2015-07-31 09:50:00,11.76,11.81,11.76,11.77,176844.0,11.2276,11.2754,11.2276,11.2372,176844.0
2015-07-31 10:00:00,11.77,11.83,11.76,11.82,231006.0,11.2372,11.2945,11.2276,11.2849,231006.0
2015-07-31 10:10:00,11.82,11.83,11.8,11.8,124368.0,11.2849,11.2945,11.2658,11.2658,124368.0
2015-07-31 10:20:00,11.8,11.87,11.8,11.84,257748.0,11.2658,11.3327,11.2658,11.304,257748.0
2015-07-31 10:30:00,11.84,11.87,11.82,11.84,220830.0,11.304,11.3327,11.2849,11.304,220830.0
2015-07-31 10:40:00,11.84,11.87,11.83,11.87,112554.0,11.304,11.3327,11.2945,11.3327,112554.0
2015-07-31 10:50:00,11.87,11.89,11.87,11.87,197112.0,11.3327,11.3518,11.3327,11.3327,197112.0
2015-07-31 11:00:00,11.87,11.87,11.85,11.85,105648.0,11.3327,11.3327,11.3136,11.3136,105648.0
2015-07-31 11:10:00,11.85,11.86,11.84,11.86,138312.0,11.3136,11.3231,11.304,11.3231,138312.0
2015-07-31 11:20:00,11.86,11.87,11.85,11.86,120726.0,11.3231,11.3327,11.3136,11.3231,120726.0
2015-07-31 11:30:00,11.87,11.89,11.86,11.88,140340.0,11.3327,11.3518,11.3231,11.3422,140340.0
2015-07-31 11:40:00,11.88,11.89,11.88,11.89,233058.0,11.3422,11.3518,11.3422,11.3518,233058.0
2015-07-31 11:50:00,11.88,11.89,11.86,11.87,156570.0,11.3422,11.3518,11.3231,11.3327,156570.0
2015-07-31 12:00:00,11.87,11.88,11.87,11.88,57282.0,11.3327,11.3422,11.3327,11.3422,57282.0
2015-07-31 12:10:00,11.88,11.9,11.88,11.88,141150.0,11.3422,11.3613,11.3422,11.3422,141150.0
2015-07-31 12:20:00,11.88,11.88,11.87,11.88,88722.0,11.3422,11.3422,11.3327,11.3422,88722.0
2015-07-31 12:30:00,11.88,11.88,11.85,11.86,101124.0,11.3422,11.3422,11.3136,11.3231,101124.0
2015-07-31 12:40:00,11.86,11.86,11.85,11.85,97398.0,11.3231,11.3231,11.3136,11.3136,97398.0
2015-07-31 12:50:00,11.85,11.87,11.84,11.85,104766.0,11.3136,11.3327,11.304,11.3136,104766.0
2015-07-31 13:00:00,11.85,11.87,11.84,11.85,141582.0,11.3136,11.3327,11.304,11.3136,141582.0
2015-07-31 13:10:00,11.85,11.85,11.83,11.84,245838.0,11.3136,11.3136,11.2945,11.304,245838.0
2015-07-31 13:20:00,11.83,11.84,11.8,11.8,91404.0,11.2945,11.304,11.2658,11.2658,91404.0
2015-07-31 13:30:00,11.81,11.81,11.77,11.77,116022.0,11.2754,11.2754,11.2372,11.2372,116022.0
2015-07-31 13:40:00,11.78,11.79,11.77,11.78,152124.0,11.2467,11.2563,11.2372,11.2467,152124.0
2015-07-31 13:50:00,11.78,11.79,11.78,11.78,56400.0,11.2467,11.2563,11.2467,11.2467,56400.0
2015-07-31 14:00:00,11.78,11.81,11.78,11.8,214182.0,11.2467,11.2754,11.2467,11.2658,214182.0
2015-07-31 14:10:00,11.8,11.8,11.78,11.78,403482.0,11.2658,11.2658,11.2467,11.2467,403482.0
2015-07-31 14:20:00,11.78,11.78,11.73,11.76,574644.0,11.2467,11.2467,11.199,11.2276,574644.0
2015-07-31 14:30:00,11.76,11.78,11.73,11.74,346068.0,11.2276,11.2467,11.199,11.2085,346068.0
2015-07-31 14:40:00,11.74,11.76,11.72,11.74,397818.0,11.2085,11.2276,11.1895,11.2085,397818.0
2015-07-31 14:50:00,11.75,11.77,11.74,11.76,221760.0,11.2181,11.2372,11.2085,11.2276,221760.0
2015-07-31 15:00:00,11.76,11.77,11.73,11.73,190314.0,11.2276,11.2372,11.199,11.199,190314.0
2015-07-31 15:10:00,11.73,11.75,11.73,11.75,202410.0,11.199,11.2181,11.199,11.2181,202410.0
2015-07-31 15:20:00,11.75,11.76,11.7,11.7,434952.0,11.2181,11.2276,11.1704,11.1704,434952.0
2015-07-31 15:30:00,11.71,11.74,11.7,11.73,286056.0,11.1799,11.2085,11.1704,11.199,286056.0
2015-07-31 15:40:00,11.73,11.74,11.71,11.72,316362.0,11.199,11.2085,11.1799,11.1895,316362.0
2015-07-31 15:50:00,11.72,11.76,11.7,11.75,1535862.0,11.1895,11.2276,11.1704,11.2181,1535862.0
2015-08-03 09:30:00,11.74,11.75,11.7,11.71,621558.0,11.2085,11.2181,11.1704,11.1799,621558.0
2015-08-03 09:40:00,11.71,11.71,11.63,11.66,666696.0,11.1799,11.1799,11.1035,11.1322,666696.0
2015-08-03 09:50:00,11.66,11.73,11.66,11.71,337368.0,11.1322,11.199,11.1322,11.1799,337368.0
2015-08-03 10:00:00,11.71,11.72,11.67,11.67,227868.0,11.1799,11.1895,11.1417,11.1417,227868.0
2015-08-03 10:10:00,11.67,11.73,11.66,11.67,481890.0,11.1417,11.199,11.1322,11.1417,481890.0
2015-08-03 10:20:00,11.67,11.67,11.61,11.64,326472.0,11.1417,11.1417,11.0844,11.1131,326472.0
2015-08-03 10:30:00,11.63,11.64,11.6,11.63,316770.0,11.1035,11.1131,11.0749,11.1035,316770.0
2015-08-03 10:40:00,11.62,11.66,11.61,11.66,150654.0,11.094,11.1322,11.0844,11.1322,150654.0
2015-08-03 10:50:00,11.66,11.69,11.65,11.68,325398.0,11.1322,11.1608,11.1226,11.1513,325398.0
2015-08-03 11:00:00,11.68,11.69,11.66,11.69,151308.0,11.1513,11.1608,11.1322,11.1608,151308.0
2015-08-03 11:10:00,11.69,11.71,11.67,11.71,191280.0,11.1608,11.1799,11.1417,11.1799,191280.0
2015-08-03 11:20:00,11.71,11.73,11.7,11.71,456048.0,11.1799,11.199,11.1704,11.1799,456048.0
2015-08-03 11:30:00,11.71,11.74,11.71,11.71,118890.0,11.1799,11.2085,11.1799,11.1799,118890.0
2015-08-03 11:40:00,11.72,11.73,11.71,11.71,73338.0,11.1895,11.199,11.1799,11.1799,73338.0
2015-08-03 11:50:00,11.71,11.71,11.68,11.69,88644.0,11.1799,11.1799,11.1513,11.1608,88644.0
2015-08-03 12:00:00,11.7,11.7,11.67,11.67,218556.0,11.1704,11.1704,11.1417,11.1417,218556.0
2015-08-03 12:10:00,11.68,11.69,11.65,11.65,191106.0,11.1513,11.1608,11.1226,11.1226,191106.0
2015-08-03 12:20:00,11.65,11.66,11.64,11.65,77946.0,11.1226,11.1322,11.1131,11.1226,77946.0
2015-08-03 12:30:00,11.65,11.65,11.58,11.59,470352.0,11.1226,11.1226,11.0558,11.0653,470352.0
2015-08-03 12:40:00,11.58,11.59,11.53,11.53,347976.0,11.0558,11.0653,11.0081,11.0081,347976.0
2015-08-03 12:50:00,11.53,11.53,11.48,11.5,582600.0,11.0081,11.0081,10.9603,10.9794,582600.0
2015-08-03 13:00:00,11.49,11.5,11.45,11.45,266952.0,10.9699,10.9794,10.9317,10.9317,266952.0
2015-08-03 13:10:00,11.45,11.47,11.44,11.45,189930.0,10.9317,10.9508,10.9221,10.9317,189930.0
2015-08-03 13:20:00,11.46,11.49,11.46,11.49,354384.0,10.9412,10.9699,10.9412,10.9699,354384.0
2015-08-03 13:30:00,11.48,11.51,11.47,11.49,432054.0,10.9603,10.989,10.9508,10.9699,432054.0
2015-08-03 13:40:00,11.49,11.53,11.48,11.53,261258.0,10.9699,11.0081,10.9603,11.0081,261258.0
2015-08-03 13:50:00,11.53,11.53,11.5,11.51,113832.0,11.0081,11.0081,10.9794,10.989,113832.0
2015-08-03 14:00:00,11.5,11.51,11.47,11.47,158154.0,10.9794,10.989,10.9508,10.9508,158154.0
2015-08-03 14:10:00,11.48,11.49,11.46,11.47,166860.0,10.9603,10.9699,10.9412,10.9508,166860.0
2015-08-03 14:20:00,11.47,11.48,11.46,11.48,115572.0,10.9508,10.9603,10.9412,10.9603,115572.0
2015-08-03 14:30:00,11.48,11.52,11.47,11.52,219246.0,10.9603,10.9985,10.9508,10.9985,219246.0
2015-08-03 14:40:00,11.52,11.53,11.48,11.49,354936.0,10.9985,11.0081,10.9603,10.9699,354936.0
2015-08-03 14:50:00,11.49,11.5,11.46,11.47,178782.0,10.9699,10.9794,10.9412,10.9508,178782.0
2015-08-03 15:00:00,11.49,11.51,11.47,11.5,166566.0,10.9699,10.989,10.9508,10.9794,166566.0
2015-08-03 15:10:00,11.5,11.5,11.48,11.5,98016.0,10.9794,10.9794,10.9603,10.9794,98016.0
2015-08-03 15:20:00,11.49,11.52,11.49,11.52,242280.0,10.9699,10.9985,10.9699,10.9985,242280.0
2015-08-03 15:30:00,11.52,11.57,11.5,11.56,565560.0,10.9985,11.0462,10.9794,11.0367,565560.0
2015-08-03 15:40:00,11.57,11.61,11.56,11.57,544572.0,11.0462,11.0844,11.0367,11.0462,544572.0
2015-08-03 15:50:00,11.57,11.63,11.57,11.63,838044.0,11.0462,11.1035,11.0462,11.1035,838044.0
2015-08-04 09:30:00,11.61,11.67,11.58,11.58,330876.0,11.0844,11.1417,11.0558,11.0558,330876.0
2015-08-04 09:40:00,11.58,11.65,11.58,11.65,295656.0,11.0558,11.1226,11.0558,11.1226,295656.0
2015-08-04 09:50:00,11.66,11.67,11.63,11.64,223638.0,11.1322,11.1417,11.1035,11.1131,223638.0
2015-08-04 10:00:00,11.63,11.67,11.62,11.66,128508.0,11.1035,11.1417,11.094,11.1322,128508.0
2015-08-04 10:10:00,11.64,11.68,11.63,11.65,339318.0,11.1131,11.1513,11.1035,11.1226,339318.0
2015-08-04 10:20:00,11.65,11.71,11.64,11.68,195756.0,11.1226,11.1799,11.1131,11.1513,195756.0
2015-08-04 10:30:00,11.7,11.7,11.64,11.64,268908.0,11.1704,11.1704,11.1131,11.1131,268908.0
2015-08-04 10:40:00,11.65,11.67,11.61,11.65,181860.0,11.1226,11.1417,11.0844,11.1226,181860.0
2015-08-04 10:50:00,11.64,11.64,11.56,11.58,451362.0,11.1131,11.1131,11.0367,11.0558,451362.0
2015-08-04 11:00:00,11.58,11.62,11.58,11.6,273810.0,11.0558,11.094,11.0558,11.0749,273810.0
2015-08-04 11:10:00,11.59,11.63,11.59,11.61,160026.0,11.0653,11.1035,11.0653,11.0844,160026.0
2015-08-04 11:20:00,11.6,11.61,11.59,11.6,15900.0,11.0749,11.0844,11.0653,11.0749,15900.0
2015-08-04 11:30:00,11.61,11.62,11.6,11.61,57912.0,11.0844,11.094,11.0749,11.0844,57912.0
2015-08-04 11:40:00,11.62,11.64,11.6,11.6,279108.0,11.094,11.1131,11.0749,11.0749,279108.0
2015-08-04 11:50:00,11.61,11.61,11.59,11.61,142734.0,11.0844,11.0844,11.0653,11.0844,142734.0
2015-08-04 12:00:00,11.61,11.65,11.61,11.64,55764.0,11.0844,11.1226,11.0844,11.1131,55764.0
2015-08-04 12:10:00,11.65,11.65,11.63,11.64,47136.0,11.1226,11.1226,11.1035,11.1131,47136.0
2015-08-04 12:20:00,11.63,11.63,11.6,11.6,159204.0,11.1035,11.1035,11.0749,11.0749,159204.0
2015-08-04 12:30:00,11.6,11.61,11.59,11.61,65370.0,11.0749,11.0844,11.0653,11.0844,65370.0
2015-08-04 12:40:00,11.6,11.61,11.56,11.57,168690.0,11.0749,11.0844,11.0367,11.0462,168690.0
2015-08-04 12:50:00,11.57,11.58,11.55,11.57,117810.0,11.0462,11.0558,11.0271,11.0462,117810.0
2015-08-04 13:00:00,11.56,11.57,11.55,11.57,135120.0,11.0367,11.0462,11.0271,11.0462,135120.0
2015-08-04 13:10:00,11.57,11.6,11.56,11.6,92460.0,11.0462,11.0749,11.0367,11.0749,92460.0
2015-08-04 13:20:00,11.6,11.61,11.59,11.61,67380.0,11.0749,11.0844,11.0653,11.0844,67380.0
2015-08-04 13:30:00,11.62,11.65,11.62,11.63,116934.0,11.094,11.1226,11.094,11.1035,116934.0
2015-08-04 13:40:00,11.63,11.63,11.56,11.56,132048.0,11.1035,11.1035,11.0367,11.0367,132048.0
2015-08-04 13:50:00,11.56,11.56,11.51,11.52,334056.0,11.0367,11.0367,10.989,10.9985,334056.0
2015-08-04 14:00:00,11.52,11.53,11.49,11.49,341376.0,10.9985,11.0081,10.9699,10.9699,341376.0
2015-08-04 14:10:00,11.49,11.51,11.47,11.51,207054.0,10.9699,10.989,10.9508,10.989,207054.0
2015-08-04 14:20:00,11.51,11.52,11.49,11.52,203976.0,10.989,10.9985,10.9699,10.9985,203976.0
2015-08-04 14:30:00,11.52,11.55,11.5,11.55,161316.0,10.9985,11.0271,10.9794,11.0271,161316.0
2015-08-04 14:40:00,11.54,11.6,11.54,11.6,298704.0,11.0176,11.0749,11.0176,11.0749,298704.0
2015-08-04 14:50:00,11.59,11.6,11.56,11.58,431508.0,11.0653,11.0749,11.0367,11.0558,431508.0
2015-08-04 15:00:00,11.59,11.6,11.56,11.58,216510.0,11.0653,11.0749,11.0367,11.0558,216510.0
2015-08-04 15:10:00,11.57,11.58,11.55,11.56,146964.0,11.0462,11.0558,11.0271,11.0367,146964.0
2015-08-04 15:20:00,11.55,11.57,11.54,11.56,173358.0,11.0271,11.0462,11.0176,11.0367,173358.0
2015-08-04 15:30:00,11.56,11.59,11.55,11.55,303492.0,11.0367,11.0653,11.0271,11.0271,303492.0
2015-08-04 15:40:00,11.55,11.56,11.52,11.53,438750.0,11.0271,11.0367,10.9985,11.0081,438750.0
2015-08-04 15:50:00,11.52,11.57,11.51,11.56,485418.0,10.9985,11.0462,10.989,11.0367,485418.0
2015-08-05 09:30:00,11.74,11.81,11.74,11.79,1200540.0,11.2085,11.2754,11.2085,11.2563,1200540.0
2015-08-05 09:40:00,11.79,11.84,11.77,11.83,941616.0,11.2563,11.304,11.2372,11.2945,941616.0
2015-08-05 09:50:00,11.84,11.85,11.8,11.81,405498.0,11.304,11.3136,11.2658,11.2754,405498.0
2015-08-05 10:00:00,11.81,11.83,11.78,11.82,246576.0,11.2754,11.2945,11.2467,11.2849,246576.0
2015-08-05 10:10:00,11.83,11.86,11.83,11.85,433206.0,11.2945,11.3231,11.2945,11.3136,433206.0
2015-08-05 10:20:00,11.85,11.87,11.85,11.87,346446.0,11.3136,11.3327,11.3136,11.3327,346446.0
2015-08-05 10:30:00,11.88,11.88,11.86,11.86,421254.0,11.3422,11.3422,11.3231,11.3231,421254.0
2015-08-05 10:40:00,11.86,11.86,11.83,11.83,168768.0,11.3231,11.3231,11.2945,11.2945,168768.0
2015-08-05 10:50:00,11.84,11.85,11.83,11.84,376818.0,11.304,11.3136,11.2945,11.304,376818.0
2015-08-05 11:00:00,11.84,11.85,11.82,11.83,79188.0,11.304,11.3136,11.2849,11.2945,79188.0
2015-08-05 11:10:00,11.82,11.85,11.82,11.84,79200.0,11.2849,11.3136,11.2849,11.304,79200.0
2015-08-05 11:20:00,11.84,11.85,11.84,11.85,108852.0,11.304,11.3136,11.304,11.3136,108852.0
2015-08-05 11:30:00,11.85,11.85,11.82,11.82,81936.0,11.3136,11.3136,11.2849,11.2849,81936.0
2015-08-05 11:40:00,11.83,11.83,11.8,11.81,127800.0,11.2945,11.2945,11.2658,11.2754,127800.0
2015-08-05 11:50:00,11.81,11.81,11.75,11.75,631200.0,11.2754,11.2754,11.2181,11.2181,631200.0
2015-08-05 12:00:00,11.75,11.76,11.73,11.75,355038.0,11.2181,11.2276,11.199,11.2181,355038.0
2015-08-05 12:10:00,11.74,11.76,11.72,11.72,87612.0,11.2085,11.2276,11.1895,11.1895,87612.0
2015-08-05 12:20:00,11.71,11.72,11.69,11.7,534660.0,11.1799,11.1895,11.1608,11.1704,534660.0
2015-08-05 12:30:00,11.7,11.7,11.67,11.67,409428.0,11.1704,11.1704,11.1417,11.1417,409428.0
2015-08-05 12:40:00,11.68,11.69,11.65,11.69,157452.0,11.1513,11.1608,11.1226,11.1608,157452.0
2015-08-05 12:50:00,11.69,11.72,11.66,11.72,341886.0,11.1608,11.1895,11.1322,11.1895,341886.0
2015-08-05 13:00:00,11.72,11.72,11.69,11.7,152286.0,11.1895,11.1895,11.1608,11.1704,152286.0
2015-08-05 13:10:00,11.7,11.7,11.62,11.64,644616.0,11.1704,11.1704,11.094,11.1131,644616.0
2015-08-05 13:20:00,11.63,11.66,11.63,11.66,147126.0,11.1035,11.1322,11.1035,11.1322,147126.0
2015-08-05 13:30:00,11.66,11.66,11.64,11.66,234336.0,11.1322,11.1322,11.1131,11.1322,234336.0
2015-08-05 13:40:00,11.67,11.68,11.66,11.66,141570.0,11.1417,11.1513,11.1322,11.1322,141570.0
2015-08-05 13:50:00,11.66,11.67,11.63,11.66,172986.0,11.1322,11.1417,11.1035,11.1322,172986.0
2015-08-05 14:00:00,11.65,11.69,11.64,11.67,113532.0,11.1226,11.1608,11.1131,11.1417,113532.0
2015-08-05 14:10:00,11.67,11.69,11.66,11.69,112638.0,11.1417,11.1608,11.1322,11.1608,112638.0
2015-08-05 14:20:00,11.7,11.72,11.69,11.71,264144.0,11.1704,11.1895,11.1608,11.1799,264144.0
2015-08-05 14:30:00,11.72,11.73,11.71,11.72,154974.0,11.1895,11.199,11.1799,11.1895,154974.0
2015-08-05 14:40:00,11.72,11.73,11.69,11.73,245490.0,11.1895,11.199,11.1608,11.199,245490.0
2015-08-05 14:50:00,11.73,11.73,11.69,11.7,86508.0,11.199,11.199,11.1608,11.1704,86508.0
2015-08-05 15:00:00,11.7,11.73,11.7,11.72,93000.0,11.1704,11.199,11.1704,11.1895,93000.0
2015-08-05 15:10:00,11.73,11.75,11.7,11.7,278592.0,11.199,11.2181,11.1704,11.1704,278592.0
2015-08-05 15:20:00,11.7,11.73,11.7,11.7,88980.0,11.1704,11.199,11.1704,11.1704,88980.0
2015-08-05 15:30:00,11.7,11.7,11.68,11.68,148824.0,11.1704,11.1704,11.1513,11.1513,148824.0
2015-08-05 15:40:00,11.67,11.69,11.67,11.68,155526.0,11.1417,11.1608,11.1417,11.1513,155526.0
2015-08-05 15:50:00,11.68,11.69,11.66,11.68,407940.0,11.1513,11.1608,11.1322,11.1513,407940.0
2015-08-06 09:30:00,11.71,11.73,11.59,11.61,638322.0,11.1799,11.199,11.0653,11.0844,638322.0
2015-08-06 09:40:00,11.6,11.61,11.57,11.6,437916.0,11.0749,11.0844,11.0462,11.0749,437916.0
2015-08-06 09:50:00,11.61,11.61,11.54,11.55,512556.0,11.0844,11.0844,11.0176,11.0271,512556.0
2015-08-06 10:00:00,11.55,11.56,11.52,11.56,221256.0,11.0271,11.0367,10.9985,11.0367,221256.0
2015-08-06 10:10:00,11.55,11.6,11.55,11.55,451482.0,11.0271,11.0749,11.0271,11.0271,451482.0
2015-08-06 10:20:00,11.54,11.54,11.5,11.51,247932.0,11.0176,11.0176,10.9794,10.989,247932.0
2015-08-06 10:30:00,11.51,11.56,11.49,11.56,404070.0,10.989,11.0367,10.9699,11.0367,404070.0
2015-08-06 10:40:00,11.55,11.58,11.54,11.57,129396.0,11.0271,11.0558,11.0176,11.0462,129396.0
2015-08-06 10:50:00,11.57,11.57,11.52,11.53,90870.0,11.0462,11.0462,10.9985,11.0081,90870.0
2015-08-06 11:00:00,11.52,11.52,11.48,11.48,282348.0,10.9985,10.9985,10.9603,10.9603,282348.0
2015-08-06 11:10:00,11.48,11.48,11.44,11.46,529542.0,10.9603,10.9603,10.9221,10.9412,529542.0
2015-08-06 11:20:00,11.46,11.47,11.41,11.42,435408.0,10.9412,10.9508,10.8935,10.903,435408.0
2015-08-06 11:30:00,11.42,11.42,11.35,11.37,433620.0,10.903,10.903,10.8362,10.8553,433620.0
2015-08-06 11:40:00,11.37,11.4,11.36,11.4,308118.0,10.8553,10.8839,10.8457,10.8839,308118.0
2015-08-06 11:50:00,11.39,11.39,11.32,11.33,370668.0,10.8744,10.8744,10.8076,10.8171,370668.0
2015-08-06 12:00:00,11.33,11.36,11.33,11.35,262656.0,10.8171,10.8457,10.8171,10.8362,262656.0
2015-08-06 12:10:00,11.36,11.36,11.33,11.33,279636.0,10.8457,10.8457,10.8171,10.8171,279636.0
2015-08-06 12:20:00,11.33,11.33,11.29,11.33,351438.0,10.8171,10.8171,10.7789,10.8171,351438.0
2015-08-06 12:30:00,11.33,11.33,11.28,11.29,461088.0,10.8171,10.8171,10.7694,10.7789,461088.0
2015-08-06 12:40:00,11.28,11.31,11.27,11.31,345174.0,10.7694,10.798,10.7598,10.798,345174.0
2015-08-06 12:50:00,11.31,11.32,11.29,11.31,361224.0,10.798,10.8076,10.7789,10.798,361224.0
2015-08-06 13:00:00,11.31,11.33,11.3,11.33,154740.0,10.798,10.8171,10.7885,10.8171,154740.0
2015-08-06 13:10:00,11.33,11.36,11.32,11.36,357360.0,10.8171,10.8457,10.8076,10.8457,357360.0
2015-08-06 13:20:00,11.36,11.4,11.35,11.39,458388.0,10.8457,10.8839,10.8362,10.8744,458388.0
2015-08-06 13:30:00,11.39,11.4,11.37,11.38,348660.0,10.8744,10.8839,10.8553,10.8648,348660.0
2015-08-06 13:40:00,11.38,11.41,11.38,11.41,140070.0,10.8648,10.8935,10.8648,10.8935,140070.0
2015-08-06 13:50:00,11.4,11.4,11.37,11.37,243744.0,10.8839,10.8839,10.8553,10.8553,243744.0
2015-08-06 14:00:00,11.36,11.37,11.35,11.37,165018.0,10.8457,10.8553,10.8362,10.8553,165018.0
2015-08-06 14:10:00,11.36,11.38,11.35,11.37,139920.0,10.8457,10.8648,10.8362,10.8553,139920.0
2015-08-06 14:20:00,11.37,11.42,11.37,11.42,355554.0,10.8553,10.903,10.8553,10.903,355554.0
2015-08-06 14:30:00,11.42,11.43,11.4,11.41,170586.0,10.903,10.9126,10.8839,10.8935,170586.0
2015-08-06 14:40:00,11.41,11.43,11.41,11.43,99366.0,10.8935,10.9126,10.8935,10.9126,99366.0
2015-08-06 14:50:00,11.42,11.42,11.38,11.4,162870.0,10.903,10.903,10.8648,10.8839,162870.0
2015-08-06 15:00:00,11.4,11.41,11.39,11.4,142620.0,10.8839,10.8935,10.8744,10.8839,142620.0
2015-08-06 15:10:00,11.4,11.41,11.38,11.41,80376.0,10.8839,10.8935,10.8648,10.8935,80376.0
2015-08-06 15:20:00,11.41,11.41,11.37,11.37,187956.0,10.8935,10.8935,10.8553,10.8553,187956.0
2015-08-06 15:30:00,11.37,11.39,11.35,11.39,372492.0,10.8553,10.8744,10.8362,10.8744,372492.0
2015-08-06 15:40:00,11.39,11.45,11.39,11.44,1995756.0,10.8744,10.9317,10.8744,10.9221,1995756.0
2015-08-06 15:50:00,11.44,11.45,11.4,11.41,937434.0,10.9221,10.9317,10.8839,10.8935,937434.0
2015-08-07 09:30:00,11.36,11.38,11.29,11.31,1370838.0,10.8457,10.8648,10.7789,10.798,1370838.0
2015-08-07 09:40:00,11.31,11.37,11.28,11.3,725922.0,10.798,10.8553,10.7694,10.7885,725922.0
2015-08-07 09:50:00,11.3,11.39,11.29,11.37,578100.0,10.7885,10.8744,10.7789,10.8553,578100.0
2015-08-07 10:00:00,11.37,11.37,11.31,11.33,473022.0,10.8553,10.8553,10.798,10.8171,473022.0
2015-08-07 10:10:00,11.33,11.35,11.32,11.33,350346.0,10.8171,10.8362,10.8076,10.8171,350346.0
2015-08-07 10:20:00,11.33,11.33,11.23,11.25,612162.0,10.8171,10.8171,10.7216,10.7407,612162.0
2015-08-07 10:30:00,11.25,11.3,11.24,11.3,366990.0,10.7407,10.7885,10.7312,10.7885,366990.0
2015-08-07 10:40:00,11.3,11.33,11.28,11.32,187290.0,10.7885,10.8171,10.7694,10.8076,187290.0
2015-08-07 10:50:00,11.33,11.34,11.26,11.27,313698.0,10.8171,10.8267,10.7503,10.7598,313698.0
2015-08-07 11:00:00,11.28,11.3,11.24,11.25,298596.0,10.7694,10.7885,10.7312,10.7407,298596.0
2015-08-07 11:10:00,11.24,11.26,11.17,11.18,599706.0,10.7312,10.7503,10.6644,10.6739,599706.0
2015-08-07 11:20:00,11.18,11.21,11.18,11.2,658644.0,10.6739,10.7025,10.6739,10.693,658644.0
2015-08-07 11:30:00,11.2,11.2,11.16,11.16,818580.0,10.693,10.693,10.6548,10.6548,818580.0
2015-08-07 11:40:00,11.17,11.22,11.17,11.2,388506.0,10.6644,10.7121,10.6644,10.693,388506.0
2015-08-07 11:50:00,11.2,11.22,11.18,11.21,370656.0,10.693,10.7121,10.6739,10.7025,370656.0
2015-08-07 12:00:00,11.21,11.24,11.21,11.23,1088874.0,10.7025,10.7312,10.7025,10.7216,1088874.0
2015-08-07 12:10:00,11.23,11.24,11.22,11.22,244380.0,10.7216,10.7312,10.7121,10.7121,244380.0
2015-08-07 12:20:00,11.22,11.23,11.2,11.21,270012.0,10.7121,10.7216,10.693,10.7025,270012.0
2015-08-07 12:30:00,11.21,11.21,11.17,11.2,492552.0,10.7025,10.7025,10.6644,10.693,492552.0
2015-08-07 12:40:00,11.2,11.22,11.2,11.2,145608.0,10.693,10.7121,10.693,10.693,145608.0
2015-08-07 12:50:00,11.2,11.22,11.18,11.19,121416.0,10.693,10.7121,10.6739,10.6834,121416.0
2015-08-07 13:00:00,11.2,11.2,11.17,11.18,189024.0,10.693,10.693,10.6644,10.6739,189024.0
2015-08-07 13:10:00,11.18,11.18,11.16,11.17,396588.0,10.6739,10.6739,10.6548,10.6644,396588.0
2015-08-07 13:20:00,11.17,11.17,11.15,11.17,324144.0,10.6644,10.6644,10.6453,10.6644,324144.0
2015-08-07 13:30:00,11.17,11.21,11.17,11.2,1792350.0,10.6644,10.7025,10.6644,10.693,1792350.0
2015-08-07 13:40:00,11.2,11.22,11.19,11.21,362244.0,10.693,10.7121,10.6834,10.7025,362244.0
2015-08-07 13:50:00,11.21,11.21,11.18,11.2,119910.0,10.7025,10.7025,10.6739,10.693,119910.0
2015-08-07 14:00:00,11.19,11.2,11.17,11.2,144390.0,10.6834,10.693,10.6644,10.693,144390.0
2015-08-07 14:10:00,11.2,11.21,11.17,11.17,228792.0,10.693,10.7025,10.6644,10.6644,228792.0
2015-08-07 14:20:00,11.17,11.2,11.16,11.19,404076.0,10.6644,10.693,10.6548,10.6834,404076.0
2015-08-07 14:30:00,11.2,11.23,11.2,11.22,247278.0,10.693,10.7216,10.693,10.7121,247278.0
2015-08-07 14:40:00,11.22,11.22,11.19,11.22,109830.0,10.7121,10.7121,10.6834,10.7121,109830.0
2015-08-07 14:50:00,11.22,11.24,11.21,11.23,66414.0,10.7121,10.7312,10.7025,10.7216,66414.0
2015-08-07 15:00:00,11.22,11.24,11.2,11.23,156396.0,10.7121,10.7312,10.693,10.7216,156396.0
2015-08-07 15:10:00,11.22,11.22,11.19,11.22,205326.0,10.7121,10.7121,10.6834,10.7121,205326.0
2015-08-07 15:20:00,11.22,11.3,11.22,11.29,853872.0,10.7121,10.7885,10.7121,10.7789,853872.0
2015-08-07 15:30:00,11.29,11.32,11.29,11.3,473652.0,10.7789,10.8076,10.7789,10.7885,473652.0
2015-08-07 15:40:00,11.3,11.31,11.27,11.3,396060.0,10.7885,10.798,10.7598,10.7885,396060.0
2015-08-07 15:50:00,11.29,11.32,11.28,11.32,1309032.0,10.7789,10.8076,10.7694,10.8076,1309032.0
2015-08-10 09:30:00,11.54,11.63,11.54,11.59,1858668.0,11.0176,11.1035,11.0176,11.0653,1858668.0
2015-08-10 09:40:00,11.6,11.64,11.6,11.64,1044912.0,11.0749,11.1131,11.0749,11.1131,1044912.0
2015-08-10 09:50:00,11.64,11.67,11.63,11.63,844998.0,11.1131,11.1417,11.1035,11.1035,844998.0
2015-08-10 10:00:00,11.64,11.65,11.62,11.64,252924.0,11.1131,11.1226,11.094,11.1131,252924.0
2015-08-10 10:10:00,11.64,11.66,11.63,11.65,283494.0,11.1131,11.1322,11.1035,11.1226,283494.0
2015-08-10 10:20:00,11.65,11.68,11.65,11.65,359622.0,11.1226,11.1513,11.1226,11.1226,359622.0
2015-08-10 10:30:00,11.66,11.66,11.62,11.62,262728.0,11.1322,11.1322,11.094,11.094,262728.0
2015-08-10 10:40:00,11.62,11.67,11.62,11.67,243114.0,11.094,11.1417,11.094,11.1417,243114.0
2015-08-10 10:50:00,11.67,11.67,11.63,11.66,142164.0,11.1417,11.1417,11.1035,11.1322,142164.0
2015-08-10 11:00:00,11.66,11.71,11.66,11.7,327510.0,11.1322,11.1799,11.1322,11.1704,327510.0
2015-08-10 11:10:00,11.7,11.7,11.68,11.69,169458.0,11.1704,11.1704,11.1513,11.1608,169458.0
2015-08-10 11:20:00,11.68,11.7,11.67,11.67,269802.0,11.1513,11.1704,11.1417,11.1417,269802.0
2015-08-10 11:30:00,11.67,11.7,11.67,11.69,302088.0,11.1417,11.1704,11.1417,11.1608,302088.0
2015-08-10 11:40:00,11.69,11.69,11.67,11.68,188226.0,11.1608,11.1608,11.1417,11.1513,188226.0
2015-08-10 11:50:00,11.68,11.71,11.68,11.69,412494.0,11.1513,11.1799,11.1513,11.1608,412494.0
2015-08-10 12:00:00,11.69,11.69,11.69,11.69,91350.0,11.1608,11.1608,11.1608,11.1608,91350.0
2015-08-10 12:10:00,11.69,11.7,11.69,11.7,123648.0,11.1608,11.1704,11.1608,11.1704,123648.0
2015-08-10 12:20:00,11.7,11.71,11.7,11.7,250566.0,11.1704,11.1799,11.1704,11.1704,250566.0
2015-08-10 12:30:00,11.7,11.7,11.69,11.7,121506.0,11.1704,11.1704,11.1608,11.1704,121506.0
2015-08-10 12:40:00,11.7,11.71,11.69,11.71,134700.0,11.1704,11.1799,11.1608,11.1799,134700.0
2015-08-10 12:50:00,11.71,11.71,11.7,11.71,214362.0,11.1799,11.1799,11.1704,11.1799,214362.0
2015-08-10 13:00:00,11.71,11.73,11.7,11.73,283374.0,11.1799,11.199,11.1704,11.199,283374.0
2015-08-10 13:10:00,11.73,11.73,11.72,11.72,154188.0,11.199,11.199,11.1895,11.1895,154188.0
2015-08-10 13:20:00,11.72,11.72,11.72,11.72,97044.0,11.1895,11.1895,11.1895,11.1895,97044.0
2015-08-10 13:30:00,11.71,11.73,11.71,11.73,88500.0,11.1799,11.199,11.1799,11.199,88500.0
2015-08-10 13:40:00,11.72,11.73,11.72,11.72,99540.0,11.1895,11.199,11.1895,11.1895,99540.0
2015-08-10 13:50:00,11.72,11.73,11.72,11.73,55416.0,11.1895,11.199,11.1895,11.199,55416.0
2015-08-10 14:00:00,11.73,11.73,11.72,11.73,175524.0,11.199,11.199,11.1895,11.199,175524.0
2015-08-10 14:10:00,11.73,11.76,11.73,11.75,443568.0,11.199,11.2276,11.199,11.2181,443568.0
2015-08-10 14:20:00,11.75,11.75,11.74,11.74,301248.0,11.2181,11.2181,11.2085,11.2085,301248.0
2015-08-10 14:30:00,11.74,11.74,11.73,11.74,150372.0,11.2085,11.2085,11.199,11.2085,150372.0
2015-08-10 14:40:00,11.73,11.73,11.72,11.73,130020.0,11.199,11.199,11.1895,11.199,130020.0
2015-08-10 14:50:00,11.73,11.74,11.72,11.73,180642.0,11.199,11.2085,11.1895,11.199,180642.0
2015-08-10 15:00:00,11.73,11.74,11.73,11.74,275910.0,11.199,11.2085,11.199,11.2085,275910.0
2015-08-10 15:10:00,11.74,11.74,11.73,11.73,136752.0,11.2085,11.2085,11.199,11.199,136752.0
2015-08-10 15:20:00,11.73,11.74,11.72,11.72,194100.0,11.199,11.2085,11.1895,11.1895,194100.0
2015-08-10 15:30:00,11.73,11.73,11.7,11.71,316842.0,11.199,11.199,11.1704,11.1799,316842.0
2015-08-10 15:40:00,11.71,11.73,11.71,11.71,369450.0,11.1799,11.199,11.1799,11.1799,369450.0
2015-08-10 15:50:00,11.71,11.75,11.71,11.75,712176.0,11.1799,11.2181,11.1799,11.2181,712176.0
2015-08-11 09:30:00,11.47,11.53,11.44,11.49,1769952.0,10.9508,11.0081,10.9221,10.9699,1769952.0
2015-08-11 09:40:00,11.5,11.53,11.47,11.51,1803162.0,10.9794,11.0081,10.9508,10.989,1803162.0
2015-08-11 09:50:00,11.51,11.52,11.46,11.48,827730.0,10.989,10.9985,10.9412,10.9603,827730.0
2015-08-11 10:00:00,11.48,11.52,11.46,11.51,362256.0,10.9603,10.9985,10.9412,10.989,362256.0
2015-08-11 10:10:00,11.5,11.53,11.48,11.53,448776.0,10.9794,11.0081,10.9603,11.0081,448776.0
2015-08-11 10:20:00,11.53,11.56,11.53,11.53,940926.0,11.0081,11.0367,11.0081,11.0081,940926.0
2015-08-11 10:30:00,11.53,11.53,11.48,11.49,375738.0,11.0081,11.0081,10.9603,10.9699,375738.0
2015-08-11 10:40:00,11.49,11.54,11.49,11.52,322164.0,10.9699,11.0176,10.9699,10.9985,322164.0
2015-08-11 10:50:00,11.51,11.51,11.47,11.47,448254.0,10.989,10.989,10.9508,10.9508,448254.0
2015-08-11 11:00:00,11.47,11.49,11.39,11.4,766902.0,10.9508,10.9699,10.8744,10.8839,766902.0
2015-08-11 11:10:00,11.4,11.43,11.39,11.41,306060.0,10.8839,10.9126,10.8744,10.8935,306060.0
2015-08-11 11:20:00,11.41,11.42,11.37,11.38,369180.0,10.8935,10.903,10.8553,10.8648,369180.0
2015-08-11 11:30:00,11.38,11.42,11.38,11.4,278148.0,10.8648,10.903,10.8648,10.8839,278148.0
2015-08-11 11:40:00,11.4,11.4,11.34,11.34,532950.0,10.8839,10.8839,10.8267,10.8267,532950.0
2015-08-11 11:50:00,11.34,11.36,11.33,11.35,974574.0,10.8267,10.8457,10.8171,10.8362,974574.0
2015-08-11 12:00:00,11.35,11.38,11.35,11.37,218862.0,10.8362,10.8648,10.8362,10.8553,218862.0
2015-08-11 12:10:00,11.37,11.4,11.37,11.37,301236.0,10.8553,10.8839,10.8553,10.8553,301236.0
2015-08-11 12:20:00,11.37,11.39,11.36,11.39,195684.0,10.8553,10.8744,10.8457,10.8744,195684.0
2015-08-11 12:30:00,11.39,11.41,11.38,11.39,154464.0,10.8744,10.8935,10.8648,10.8744,154464.0
2015-08-11 12:40:00,11.39,11.4,11.36,11.38,212070.0,10.8744,10.8839,10.8457,10.8648,212070.0
2015-08-11 12:50:00,11.37,11.38,11.33,11.34,343146.0,10.8553,10.8648,10.8171,10.8267,343146.0
2015-08-11 13:00:00,11.33,11.35,11.29,11.3,968706.0,10.8171,10.8362,10.7789,10.7885,968706.0
2015-08-11 13:10:00,11.3,11.31,11.28,11.3,494082.0,10.7885,10.798,10.7694,10.7885,494082.0
2015-08-11 13:20:00,11.3,11.33,11.28,11.32,672678.0,10.7885,10.8171,10.7694,10.8076,672678.0
2015-08-11 13:30:00,11.32,11.37,11.31,11.35,679374.0,10.8076,10.8553,10.798,10.8362,679374.0
2015-08-11 13:40:00,11.36,11.37,11.33,11.33,367236.0,10.8457,10.8553,10.8171,10.8171,367236.0
2015-08-11 13:50:00,11.33,11.34,11.3,11.31,309942.0,10.8171,10.8267,10.7885,10.798,309942.0
2015-08-11 14:00:00,11.3,11.34,11.29,11.33,265254.0,10.7885,10.8267,10.7789,10.8171,265254.0
2015-08-11 14:10:00,11.33,11.33,11.29,11.3,260796.0,10.8171,10.8171,10.7789,10.7885,260796.0
2015-08-11 14:20:00,11.3,11.36,11.3,11.35,354072.0,10.7885,10.8457,10.7885,10.8362,354072.0
2015-08-11 14:30:00,11.35,11.35,11.31,11.34,278592.0,10.8362,10.8362,10.798,10.8267,278592.0
2015-08-11 14:40:00,11.34,11.35,11.33,11.34,208602.0,10.8267,10.8362,10.8171,10.8267,208602.0
2015-08-11 14:50:00,11.33,11.38,11.32,11.37,203040.0,10.8171,10.8648,10.8076,10.8553,203040.0
2015-08-11 15:00:00,11.38,11.39,11.35,11.35,368724.0,10.8648,10.8744,10.8362,10.8362,368724.0
2015-08-11 15:10:00,11.35,11.42,11.35,11.4,708864.0,10.8362,10.903,10.8362,10.8839,708864.0
2015-08-11 15:20:00,11.4,11.41,11.38,11.4,201792.0,10.8839,10.8935,10.8648,10.8839,201792.0
2015-08-11 15:30:00,11.41,11.43,11.38,11.43,456960.0,10.8935,10.9126,10.8648,10.9126,456960.0
2015-08-11 15:40:00,11.43,11.44,11.4,11.41,1058736.0,10.9126,10.9221,10.8839,10.8935,1058736.0
2015-08-11 15:50:00,11.41,11.45,11.4,11.43,1975182.0,10.8935,10.9317,10.8839,10.9126,1975182.0
2015-08-12 09:30:00,11.17,11.19,11.08,11.13,1505304.0,10.6644,10.6834,10.5784,10.6262,1505304.0
2015-08-12 09:40:00,11.12,11.15,11.08,11.08,1006980.0,10.6166,10.6453,10.5784,10.5784,1006980.0
2015-08-12 09:50:00,11.08,11.1,11.05,11.09,1334058.0,10.5784,10.5975,10.5498,10.588,1334058.0
2015-08-12 10:00:00,11.09,11.1,11.01,11.01,1026492.0,10.588,10.5975,10.5116,10.5116,1026492.0
2015-08-12 10:10:00,11.01,11.03,10.96,11.0,1306566.0,10.5116,10.5307,10.4639,10.502,1306566.0
2015-08-12 10:20:00,11.0,11.0,10.89,10.96,1579938.0,10.502,10.502,10.397,10.4639,1579938.0
2015-08-12 10:30:00,10.97,10.99,10.95,10.99,737226.0,10.4734,10.4925,10.4543,10.4925,737226.0
2015-08-12 10:40:00,10.99,10.99,10.95,10.95,582780.0,10.4925,10.4925,10.4543,10.4543,582780.0
2015-08-12 10:50:00,10.95,10.97,10.92,10.95,620568.0,10.4543,10.4734,10.4257,10.4543,620568.0
2015-08-12 11:00:00,10.95,11.02,10.95,11.02,626814.0,10.4543,10.5211,10.4543,10.5211,626814.0
2015-08-12 11:10:00,11.01,11.04,11.0,11.03,733920.0,10.5116,10.5402,10.502,10.5307,733920.0
2015-08-12 11:20:00,11.03,11.05,11.0,11.05,475650.0,10.5307,10.5498,10.502,10.5498,475650.0
2015-08-12 11:30:00,11.04,11.05,11.02,11.02,511488.0,10.5402,10.5498,10.5211,10.5211,511488.0
2015-08-12 11:40:00,11.02,11.03,11.0,11.01,490998.0,10.5211,10.5307,10.502,10.5116,490998.0
2015-08-12 11:50:00,11.01,11.01,10.96,10.97,410994.0,10.5116,10.5116,10.4639,10.4734,410994.0
2015-08-12 12:00:00,10.97,10.98,10.94,10.98,1431612.0,10.4734,10.483,10.4448,10.483,1431612.0
2015-08-12 12:10:00,10.98,11.04,10.98,11.04,307992.0,10.483,10.5402,10.483,10.5402,307992.0
2015-08-12 12:20:00,11.04,11.09,11.02,11.08,511680.0,10.5402,10.588,10.5211,10.5784,511680.0
2015-08-12 12:30:00,11.09,11.15,11.07,11.14,696126.0,10.588,10.6453,10.5689,10.6357,696126.0
2015-08-12 12:40:00,11.15,11.18,11.14,11.15,656496.0,10.6453,10.6739,10.6357,10.6453,656496.0
2015-08-12 12:50:00,11.14,11.16,11.12,11.13,399444.0,10.6357,10.6548,10.6166,10.6262,399444.0
2015-08-12 13:00:00,11.15,11.21,11.14,11.18,509982.0,10.6453,10.7025,10.6357,10.6739,509982.0
2015-08-12 13:10:00,11.18,11.23,11.17,11.23,605058.0,10.6739,10.7216,10.6644,10.7216,605058.0
2015-08-12 13:20:00,11.23,11.26,11.21,11.21,525720.0,10.7216,10.7503,10.7025,10.7025,525720.0
2015-08-12 13:30:00,11.21,11.22,11.19,11.21,343482.0,10.7025,10.7121,10.6834,10.7025,343482.0
2015-08-12 13:40:00,11.21,11.29,11.21,11.28,537984.0,10.7025,10.7789,10.7025,10.7694,537984.0
2015-08-12 13:50:00,11.28,11.34,11.28,11.31,865122.0,10.7694,10.8267,10.7694,10.798,865122.0
2015-08-12 14:00:00,11.31,11.31,11.26,11.28,417450.0,10.798,10.798,10.7503,10.7694,417450.0
2015-08-12 14:10:00,11.29,11.32,11.29,11.31,512442.0,10.7789,10.8076,10.7789,10.798,512442.0
2015-08-12 14:20:00,11.3,11.31,11.23,11.24,399702.0,10.7885,10.798,10.7216,10.7312,399702.0
2015-08-12 14:30:00,11.24,11.33,11.24,11.33,686874.0,10.7312,10.8171,10.7312,10.8171,686874.0
2015-08-12 14:40:00,11.33,11.38,11.31,11.38,735648.0,10.8171,10.8648,10.798,10.8648,735648.0
2015-08-12 14:50:00,11.38,11.41,11.37,11.4,651426.0,10.8648,10.8935,10.8553,10.8839,651426.0
2015-08-12 15:00:00,11.4,11.44,11.39,11.42,671490.0,10.8839,10.9221,10.8744,10.903,671490.0
2015-08-12 15:10:00,11.42,11.42,11.37,11.4,443784.0,10.903,10.903,10.8553,10.8839,443784.0
2015-08-12 15:20:00,11.4,11.48,11.4,11.47,635106.0,10.8839,10.9603,10.8839,10.9508,635106.0
2015-08-12 15:30:00,11.47,11.51,11.46,11.46,1677786.0,10.9508,10.989,10.9412,10.9412,1677786.0
2015-08-12 15:40:00,11.46,11.47,11.43,11.45,656322.0,10.9412,10.9508,10.9126,10.9317,656322.0
2015-08-12 15:50:00,11.45,11.47,11.43,11.47,1089486.0,10.9317,10.9508,10.9126,10.9508,1089486.0
2015-08-13 09:30:00,11.45,11.49,11.39,11.39,1956930.0,10.9317,10.9699,10.8744,10.8744,1956930.0
2015-08-13 09:40:00,11.39,11.42,11.34,11.35,577320.0,10.8744,10.903,10.8267,10.8362,577320.0
2015-08-13 09:50:00,11.34,11.4,11.34,11.38,407688.0,10.8267,10.8839,10.8267,10.8648,407688.0
2015-08-13 10:00:00,11.38,11.4,11.33,11.39,366468.0,10.8648,10.8839,10.8171,10.8744,366468.0
2015-08-13 10:10:00,11.4,11.4,11.32,11.34,573102.0,10.8839,10.8839,10.8076,10.8267,573102.0
2015-08-13 10:20:00,11.34,11.39,11.33,11.38,337716.0,10.8267,10.8744,10.8171,10.8648,337716.0
2015-08-13 10:30:00,11.38,11.46,11.36,11.46,589554.0,10.8648,10.9412,10.8457,10.9412,589554.0
2015-08-13 10:40:00,11.45,11.47,11.43,11.43,584280.0,10.9317,10.9508,10.9126,10.9126,584280.0
2015-08-13 10:50:00,11.43,11.47,11.42,11.42,316908.0,10.9126,10.9508,10.903,10.903,316908.0
2015-08-13 11:00:00,11.41,11.44,11.37,11.38,345810.0,10.8935,10.9221,10.8553,10.8648,345810.0
2015-08-13 11:10:00,11.37,11.46,11.36,11.45,596064.0,10.8553,10.9412,10.8457,10.9317,596064.0
2015-08-13 11:20:00,11.45,11.45,11.4,11.42,198252.0,10.9317,10.9317,10.8839,10.903,198252.0
2015-08-13 11:30:00,11.42,11.45,11.41,11.43,115680.0,10.903,10.9317,10.8935,10.9126,115680.0
2015-08-13 11:40:00,11.43,11.48,11.42,11.48,408402.0,10.9126,10.9603,10.903,10.9603,408402.0
2015-08-13 11:50:00,11.48,11.49,11.45,11.46,226482.0,10.9603,10.9699,10.9317,10.9412,226482.0
2015-08-13 12:00:00,11.47,11.52,11.47,11.5,665904.0,10.9508,10.9985,10.9508,10.9794,665904.0
2015-08-13 12:10:00,11.5,11.52,11.49,11.49,198858.0,10.9794,10.9985,10.9699,10.9699,198858.0
2015-08-13 12:20:00,11.49,11.54,11.49,11.54,250782.0,10.9699,11.0176,10.9699,11.0176,250782.0
2015-08-13 12:30:00,11.54,11.55,11.53,11.53,263742.0,11.0176,11.0271,11.0081,11.0081,263742.0
2015-08-13 12:40:00,11.53,11.53,11.5,11.53,696528.0,11.0081,11.0081,10.9794,11.0081,696528.0
2015-08-13 12:50:00,11.54,11.55,11.53,11.53,245448.0,11.0176,11.0271,11.0081,11.0081,245448.0
2015-08-13 13:00:00,11.53,11.57,11.53,11.56,587700.0,11.0081,11.0462,11.0081,11.0367,587700.0
2015-08-13 13:10:00,11.56,11.56,11.54,11.55,205296.0,11.0367,11.0367,11.0176,11.0271,205296.0
2015-08-13 13:20:00,11.55,11.57,11.55,11.56,157626.0,11.0271,11.0462,11.0271,11.0367,157626.0
2015-08-13 13:30:00,11.56,11.57,11.53,11.54,409848.0,11.0367,11.0462,11.0081,11.0176,409848.0
2015-08-13 13:40:00,11.54,11.55,11.52,11.53,231402.0,11.0176,11.0271,10.9985,11.0081,231402.0
2015-08-13 13:50:00,11.53,11.53,11.49,11.51,542916.0,11.0081,11.0081,10.9699,10.989,542916.0
2015-08-13 14:00:00,11.52,11.54,11.5,11.54,249672.0,10.9985,11.0176,10.9794,11.0176,249672.0
2015-08-13 14:10:00,11.54,11.55,11.53,11.54,228396.0,11.0176,11.0271,11.0081,11.0176,228396.0
2015-08-13 14:20:00,11.54,11.56,11.54,11.56,264264.0,11.0176,11.0367,11.0176,11.0367,264264.0
2015-08-13 14:30:00,11.56,11.56,11.54,11.54,238404.0,11.0367,11.0367,11.0176,11.0176,238404.0
2015-08-13 14:40:00,11.55,11.55,11.54,11.55,203712.0,11.0271,11.0271,11.0176,11.0271,203712.0
2015-08-13 14:50:00,11.55,11.57,11.55,11.56,345282.0,11.0271,11.0462,11.0271,11.0367,345282.0
2015-08-13 15:00:00,11.56,11.56,11.51,11.51,522312.0,11.0367,11.0367,10.989,10.989,522312.0
2015-08-13 15:10:00,11.51,11.53,11.49,11.51,292602.0,10.989,11.0081,10.9699,10.989,292602.0
2015-08-13 15:20:00,11.51,11.51,11.47,11.47,440124.0,10.989,10.989,10.9508,10.9508,440124.0
2015-08-13 15:30:00,11.47,11.47,11.38,11.42,730878.0,10.9508,10.9508,10.8648,10.903,730878.0
2015-08-13 15:40:00,11.42,11.45,11.39,11.43,875862.0,10.903,10.9317,10.8744,10.9126,875862.0
2015-08-13 15:50:00,11.43,11.45,11.41,11.42,1015662.0,10.9126,10.9317,10.8935,10.903,1015662.0
2015-08-14 09:30:00,11.39,11.45,11.38,11.43,468000.0,10.8744,10.9317,10.8648,10.9126,468000.0
2015-08-14 09:40:00,11.42,11.45,11.39,11.44,247170.0,10.903,10.9317,10.8744,10.9221,247170.0
2015-08-14 09:50:00,11.44,11.49,11.43,11.47,495864.0,10.9221,10.9699,10.9126,10.9508,495864.0
2015-08-14 10:00:00,11.48,11.5,11.44,11.46,253644.0,10.9603,10.9794,10.9221,10.9412,253644.0
2015-08-14 10:10:00,11.46,11.48,11.44,11.48,210942.0,10.9412,10.9603,10.9221,10.9603,210942.0
2015-08-14 10:20:00,11.49,11.49,11.44,11.45,100524.0,10.9699,10.9699,10.9221,10.9317,100524.0
2015-08-14 10:30:00,11.45,11.48,11.45,11.47,222228.0,10.9317,10.9603,10.9317,10.9508,222228.0
2015-08-14 10:40:00,11.47,11.48,11.41,11.42,272868.0,10.9508,10.9603,10.8935,10.903,272868.0
2015-08-14 10:50:00,11.43,11.45,11.43,11.43,299514.0,10.9126,10.9317,10.9126,10.9126,299514.0
2015-08-14 11:00:00,11.42,11.44,11.39,11.39,188976.0,10.903,10.9221,10.8744,10.8744,188976.0
2015-08-14 11:10:00,11.39,11.41,11.36,11.38,445626.0,10.8744,10.8935,10.8457,10.8648,445626.0
2015-08-14 11:20:00,11.38,11.41,11.38,11.41,390696.0,10.8648,10.8935,10.8648,10.8935,390696.0
2015-08-14 11:30:00,11.41,11.44,11.4,11.44,187116.0,10.8935,10.9221,10.8839,10.9221,187116.0
2015-08-14 11:40:00,11.43,11.47,11.43,11.45,220806.0,10.9126,10.9508,10.9126,10.9317,220806.0
2015-08-14 11:50:00,11.45,11.47,11.45,11.46,223800.0,10.9317,10.9508,10.9317,10.9412,223800.0
2015-08-14 12:00:00,11.46,11.47,11.45,11.46,145344.0,10.9412,10.9508,10.9317,10.9412,145344.0
2015-08-14 12:10:00,11.45,11.46,11.45,11.46,332766.0,10.9317,10.9412,10.9317,10.9412,332766.0
2015-08-14 12:20:00,11.46,11.47,11.45,11.46,59880.0,10.9412,10.9508,10.9317,10.9412,59880.0
2015-08-14 12:30:00,11.46,11.49,11.46,11.47,205974.0,10.9412,10.9699,10.9412,10.9508,205974.0
2015-08-14 12:40:00,11.47,11.47,11.42,11.42,200970.0,10.9508,10.9508,10.903,10.903,200970.0
2015-08-14 12:50:00,11.42,11.45,11.42,11.45,115878.0,10.903,10.9317,10.903,10.9317,115878.0
2015-08-14 13:00:00,11.44,11.47,11.44,11.46,163908.0,10.9221,10.9508,10.9221,10.9412,163908.0
2015-08-14 13:10:00,11.46,11.51,11.45,11.5,603078.0,10.9412,10.989,10.9317,10.9794,603078.0
2015-08-14 13:20:00,11.5,11.51,11.49,11.5,272274.0,10.9794,10.989,10.9699,10.9794,272274.0
2015-08-14 13:30:00,11.51,11.52,11.5,11.5,192228.0,10.989,10.9985,10.9794,10.9794,192228.0
2015-08-14 13:40:00,11.5,11.51,11.46,11.46,295674.0,10.9794,10.989,10.9412,10.9412,295674.0
2015-08-14 13:50:00,11.47,11.49,11.46,11.48,85596.0,10.9508,10.9699,10.9412,10.9603,85596.0
2015-08-14 14:00:00,11.48,11.49,11.47,11.48,135162.0,10.9603,10.9699,10.9508,10.9603,135162.0
2015-08-14 14:10:00,11.48,11.5,11.48,11.49,124344.0,10.9603,10.9794,10.9603,10.9699,124344.0
2015-08-14 14:20:00,11.5,11.5,11.48,11.49,103830.0,10.9794,10.9794,10.9603,10.9699,103830.0
2015-08-14 14:30:00,11.48,11.51,11.47,11.51,201612.0,10.9603,10.989,10.9508,10.989,201612.0
2015-08-14 14:40:00,11.5,11.52,11.5,11.5,239670.0,10.9794,10.9985,10.9794,10.9794,239670.0
2015-08-14 14:50:00,11.5,11.51,11.49,11.5,263400.0,10.9794,10.989,10.9699,10.9794,263400.0
2015-08-14 15:00:00,11.5,11.53,11.5,11.53,373806.0,10.9794,11.0081,10.9794,11.0081,373806.0
2015-08-14 15:10:00,11.53,11.55,11.53,11.55,288702.0,11.0081,11.0271,11.0081,11.0271,288702.0
2015-08-14 15:20:00,11.55,11.56,11.54,11.55,235716.0,11.0271,11.0367,11.0176,11.0271,235716.0
2015-08-14 15:30:00,11.55,11.56,11.55,11.55,213672.0,11.0271,11.0367,11.0271,11.0271,213672.0
2015-08-14 15:40:00,11.55,11.56,11.54,11.56,399888.0,11.0271,11.0367,11.0176,11.0367,399888.0
2015-08-14 15:50:00,11.56,11.56,11.53,11.55,939642.0,11.0367,11.0367,11.0081,11.0271,939642.0
2015-08-17 09:30:00,11.43,11.44,11.34,11.38,1204464.0,10.9126,10.9221,10.8267,10.8648,1204464.0
2015-08-17 09:40:00,11.38,11.38,11.35,11.36,332310.0,10.8648,10.8648,10.8362,10.8457,332310.0
2015-08-17 09:50:00,11.35,11.4,11.34,11.38,498990.0,10.8362,10.8839,10.8267,10.8648,498990.0
2015-08-17 10:00:00,11.38,11.42,11.36,11.41,336054.0,10.8648,10.903,10.8457,10.8935,336054.0
2015-08-17 10:10:00,11.42,11.55,11.41,11.54,884634.0,10.903,11.0271,10.8935,11.0176,884634.0
2015-08-17 10:20:00,11.54,11.55,11.51,11.52,487638.0,11.0176,11.0271,10.989,10.9985,487638.0
2015-08-17 10:30:00,11.52,11.54,11.49,11.5,418584.0,10.9985,11.0176,10.9699,10.9794,418584.0
2015-08-17 10:40:00,11.49,11.55,11.49,11.53,199482.0,10.9699,11.0271,10.9699,11.0081,199482.0
2015-08-17 10:50:00,11.53,11.6,11.53,11.59,598386.0,11.0081,11.0749,11.0081,11.0653,598386.0
2015-08-17 11:00:00,11.59,11.64,11.59,11.64,499968.0,11.0653,11.1131,11.0653,11.1131,499968.0
2015-08-17 11:10:00,11.64,11.65,11.63,11.63,776478.0,11.1131,11.1226,11.1035,11.1035,776478.0
2015-08-17 11:20:00,11.63,11.64,11.61,11.62,254238.0,11.1035,11.1131,11.0844,11.094,254238.0
2015-08-17 11:30:00,11.62,11.62,11.61,11.62,136044.0,11.094,11.094,11.0844,11.094,136044.0
2015-08-17 11:40:00,11.62,11.64,11.61,11.64,209634.0,11.094,11.1131,11.0844,11.1131,209634.0
2015-08-17 11:50:00,11.64,11.64,11.6,11.62,128910.0,11.1131,11.1131,11.0749,11.094,128910.0
2015-08-17 12:00:00,11.62,11.64,11.61,11.64,124878.0,11.094,11.1131,11.0844,11.1131,124878.0
2015-08-17 12:10:00,11.63,11.64,11.61,11.61,299940.0,11.1035,11.1131,11.0844,11.0844,299940.0
2015-08-17 12:20:00,11.61,11.65,11.61,11.64,133746.0,11.0844,11.1226,11.0844,11.1131,133746.0
2015-08-17 12:30:00,11.64,11.65,11.63,11.64,174864.0,11.1131,11.1226,11.1035,11.1131,174864.0
2015-08-17 12:40:00,11.65,11.65,11.65,11.65,106488.0,11.1226,11.1226,11.1226,11.1226,106488.0
2015-08-17 12:50:00,11.65,11.68,11.63,11.68,873084.0,11.1226,11.1513,11.1035,11.1513,873084.0
2015-08-17 13:00:00,11.68,11.7,11.67,11.68,717252.0,11.1513,11.1704,11.1417,11.1513,717252.0
2015-08-17 13:10:00,11.68,11.69,11.67,11.68,190974.0,11.1513,11.1608,11.1417,11.1513,190974.0
2015-08-17 13:20:00,11.68,11.71,11.68,11.71,165552.0,11.1513,11.1799,11.1513,11.1799,165552.0
2015-08-17 13:30:00,11.71,11.71,11.7,11.71,457206.0,11.1799,11.1799,11.1704,11.1799,457206.0
2015-08-17 13:40:00,11.71,11.71,11.7,11.7,201654.0,11.1799,11.1799,11.1704,11.1704,201654.0
2015-08-17 13:50:00,11.7,11.71,11.69,11.69,209550.0,11.1704,11.1799,11.1608,11.1608,209550.0
2015-08-17 14:00:00,11.7,11.72,11.7,11.7,435786.0,11.1704,11.1895,11.1704,11.1704,435786.0
2015-08-17 14:10:00,11.7,11.7,11.67,11.69,207108.0,11.1704,11.1704,11.1417,11.1608,207108.0
2015-08-17 14:20:00,11.69,11.7,11.67,11.68,185178.0,11.1608,11.1704,11.1417,11.1513,185178.0
2015-08-17 14:30:00,11.68,11.69,11.68,11.69,82698.0,11.1513,11.1608,11.1513,11.1608,82698.0
2015-08-17 14:40:00,11.69,11.7,11.69,11.7,279168.0,11.1608,11.1704,11.1608,11.1704,279168.0
2015-08-17 14:50:00,11.7,11.71,11.69,11.7,152904.0,11.1704,11.1799,11.1608,11.1704,152904.0
2015-08-17 15:00:00,11.71,11.72,11.7,11.71,257316.0,11.1799,11.1895,11.1704,11.1799,257316.0
2015-08-17 15:10:00,11.71,11.71,11.69,11.7,260814.0,11.1799,11.1799,11.1608,11.1704,260814.0
2015-08-17 15:20:00,11.7,11.7,11.69,11.7,389532.0,11.1704,11.1704,11.1608,11.1704,389532.0
2015-08-17 15:30:00,11.7,11.71,11.69,11.69,406464.0,11.1704,11.1799,11.1608,11.1608,406464.0
2015-08-17 15:40:00,11.69,11.71,11.69,11.71,529548.0,11.1608,11.1799,11.1608,11.1799,529548.0
2015-08-17 15:50:00,11.71,11.74,11.71,11.74,942408.0,11.1799,11.2085,11.1799,11.2085,942408.0
2015-08-18 09:30:00,11.69,11.72,11.66,11.7,719112.0,11.1608,11.1895,11.1322,11.1704,719112.0
2015-08-18 09:40:00,11.7,11.71,11.64,11.67,492972.0,11.1704,11.1799,11.1131,11.1417,492972.0
2015-08-18 09:50:00,11.67,11.69,11.64,11.67,285504.0,11.1417,11.1608,11.1131,11.1417,285504.0
2015-08-18 10:00:00,11.68,11.71,11.65,11.7,521928.0,11.1513,11.1799,11.1226,11.1704,521928.0
2015-08-18 10:10:00,11.71,11.72,11.67,11.72,395238.0,11.1799,11.1895,11.1417,11.1895,395238.0
2015-08-18 10:20:00,11.72,11.74,11.7,11.7,286950.0,11.1895,11.2085,11.1704,11.1704,286950.0
2015-08-18 10:30:00,11.7,11.72,11.68,11.7,154668.0,11.1704,11.1895,11.1513,11.1704,154668.0
2015-08-18 10:40:00,11.71,11.73,11.69,11.73,172752.0,11.1799,11.199,11.1608,11.199,172752.0
2015-08-18 10:50:00,11.72,11.76,11.71,11.75,348924.0,11.1895,11.2276,11.1799,11.2181,348924.0
2015-08-18 11:00:00,11.74,11.75,11.69,11.71,351258.0,11.2085,11.2181,11.1608,11.1799,351258.0
2015-08-18 11:10:00,11.71,11.72,11.7,11.71,153048.0,11.1799,11.1895,11.1704,11.1799,153048.0
2015-08-18 11:20:00,11.7,11.72,11.67,11.67,184542.0,11.1704,11.1895,11.1417,11.1417,184542.0
2015-08-18 11:30:00,11.67,11.68,11.65,11.65,452706.0,11.1417,11.1513,11.1226,11.1226,452706.0
2015-08-18 11:40:00,11.65,11.66,11.64,11.65,491880.0,11.1226,11.1322,11.1131,11.1226,491880.0
2015-08-18 11:50:00,11.65,11.67,11.64,11.67,361584.0,11.1226,11.1417,11.1131,11.1417,361584.0
2015-08-18 12:00:00,11.67,11.68,11.66,11.68,146160.0,11.1417,11.1513,11.1322,11.1513,146160.0
2015-08-18 12:10:00,11.67,11.68,11.66,11.66,347082.0,11.1417,11.1513,11.1322,11.1322,347082.0
2015-08-18 12:20:00,11.66,11.69,11.66,11.68,128016.0,11.1322,11.1608,11.1322,11.1513,128016.0
2015-08-18 12:30:00,11.68,11.68,11.66,11.67,101826.0,11.1513,11.1513,11.1322,11.1417,101826.0
2015-08-18 12:40:00,11.67,11.67,11.66,11.66,84816.0,11.1417,11.1417,11.1322,11.1322,84816.0
2015-08-18 12:50:00,11.66,11.68,11.64,11.64,139950.0,11.1322,11.1513,11.1131,11.1131,139950.0
2015-08-18 13:00:00,11.64,11.64,11.61,11.63,269742.0,11.1131,11.1131,11.0844,11.1035,269742.0
2015-08-18 13:10:00,11.63,11.64,11.63,11.64,64800.0,11.1035,11.1131,11.1035,11.1131,64800.0
2015-08-18 13:20:00,11.64,11.65,11.63,11.64,216000.0,11.1131,11.1226,11.1035,11.1131,216000.0
2015-08-18 13:30:00,11.64,11.64,11.63,11.63,122820.0,11.1131,11.1131,11.1035,11.1035,122820.0
2015-08-18 13:40:00,11.64,11.65,11.61,11.61,163716.0,11.1131,11.1226,11.0844,11.0844,163716.0
2015-08-18 13:50:00,11.61,11.63,11.59,11.63,256344.0,11.0844,11.1035,11.0653,11.1035,256344.0
2015-08-18 14:00:00,11.63,11.64,11.6,11.64,303930.0,11.1035,11.1131,11.0749,11.1131,303930.0
2015-08-18 14:10:00,11.65,11.67,11.64,11.66,170526.0,11.1226,11.1417,11.1131,11.1322,170526.0
2015-08-18 14:20:00,11.66,11.67,11.66,11.66,121422.0,11.1322,11.1417,11.1322,11.1322,121422.0
2015-08-18 14:30:00,11.66,11.67,11.64,11.65,171000.0,11.1322,11.1417,11.1131,11.1226,171000.0
2015-08-18 14:40:00,11.66,11.66,11.62,11.64,220722.0,11.1322,11.1322,11.094,11.1131,220722.0
2015-08-18 14:50:00,11.63,11.63,11.6,11.6,288282.0,11.1035,11.1035,11.0749,11.0749,288282.0
2015-08-18 15:00:00,11.6,11.63,11.6,11.62,214506.0,11.0749,11.1035,11.0749,11.094,214506.0
2015-08-18 15:10:00,11.62,11.64,11.6,11.63,271332.0,11.094,11.1131,11.0749,11.1035,271332.0
2015-08-18 15:20:00,11.63,11.63,11.61,11.63,134004.0,11.1035,11.1035,11.0844,11.1035,134004.0
2015-08-18 15:30:00,11.63,11.64,11.61,11.63,87546.0,11.1035,11.1131,11.0844,11.1035,87546.0
2015-08-18 15:40:00,11.63,11.64,11.61,11.64,237114.0,11.1035,11.1131,11.0844,11.1131,237114.0
2015-08-18 15:50:00,11.64,11.66,11.63,11.64,694194.0,11.1131,11.1322,11.1035,11.1131,694194.0
2015-08-19 09:30:00,11.49,11.49,11.38,11.4,1848606.0,10.9699,10.9699,10.8648,10.8839,1848606.0
2015-08-19 09:40:00,11.4,11.42,11.35,11.36,877746.0,10.8839,10.903,10.8362,10.8457,877746.0
2015-08-19 09:50:00,11.36,11.4,11.34,11.35,544752.0,10.8457,10.8839,10.8267,10.8362,544752.0
2015-08-19 10:00:00,11.35,11.44,11.34,11.43,818466.0,10.8362,10.9221,10.8267,10.9126,818466.0
2015-08-19 10:10:00,11.44,11.45,11.39,11.41,439452.0,10.9221,10.9317,10.8744,10.8935,439452.0
2015-08-19 10:20:00,11.4,11.44,11.4,11.42,142896.0,10.8839,10.9221,10.8839,10.903,142896.0
2015-08-19 10:30:00,11.42,11.42,11.36,11.36,572778.0,10.903,10.903,10.8457,10.8457,572778.0
2015-08-19 10:40:00,11.36,11.37,11.28,11.31,2039382.0,10.8457,10.8553,10.7694,10.798,2039382.0
2015-08-19 10:50:00,11.31,11.31,11.27,11.29,1039158.0,10.798,10.798,10.7598,10.7789,1039158.0
2015-08-19 11:00:00,11.29,11.34,11.29,11.31,743568.0,10.7789,10.8267,10.7789,10.798,743568.0
2015-08-19 11:10:00,11.3,11.32,11.27,11.28,529512.0,10.7885,10.8076,10.7598,10.7694,529512.0
2015-08-19 11:20:00,11.28,11.29,11.23,11.25,845142.0,10.7694,10.7789,10.7216,10.7407,845142.0
2015-08-19 11:30:00,11.24,11.27,11.22,11.27,455082.0,10.7312,10.7598,10.7121,10.7598,455082.0
2015-08-19 11:40:00,11.27,11.27,11.2,11.21,494880.0,10.7598,10.7598,10.693,10.7025,494880.0
2015-08-19 11:50:00,11.21,11.27,11.21,11.26,874392.0,10.7025,10.7598,10.7025,10.7503,874392.0
2015-08-19 12:00:00,11.26,11.28,11.25,11.28,746700.0,10.7503,10.7694,10.7407,10.7694,746700.0
2015-08-19 12:10:00,11.28,11.28,11.24,11.24,392178.0,10.7694,10.7694,10.7312,10.7312,392178.0
2015-08-19 12:20:00,11.24,11.28,11.24,11.28,408444.0,10.7312,10.7694,10.7312,10.7694,408444.0
2015-08-19 12:30:00,11.28,11.32,11.27,11.32,498498.0,10.7694,10.8076,10.7598,10.8076,498498.0
2015-08-19 12:40:00,11.32,11.35,11.31,11.31,919620.0,10.8076,10.8362,10.798,10.798,919620.0
2015-08-19 12:50:00,11.32,11.34,11.3,11.33,345102.0,10.8076,10.8267,10.7885,10.8171,345102.0
2015-08-19 13:00:00,11.33,11.35,11.31,11.35,406422.0,10.8171,10.8362,10.798,10.8362,406422.0
2015-08-19 13:10:00,11.34,11.38,11.34,11.38,792330.0,10.8267,10.8648,10.8267,10.8648,792330.0
2015-08-19 13:20:00,11.38,11.39,11.32,11.33,444150.0,10.8648,10.8744,10.8076,10.8171,444150.0
2015-08-19 13:30:00,11.33,11.37,11.31,11.34,571722.0,10.8171,10.8553,10.798,10.8267,571722.0
2015-08-19 13:40:00,11.34,11.45,11.34,11.42,1599900.0,10.8267,10.9317,10.8267,10.903,1599900.0
2015-08-19 13:50:00,11.42,11.43,11.36,11.38,866352.0,10.903,10.9126,10.8457,10.8648,866352.0
2015-08-19 14:00:00,11.37,11.54,11.37,11.52,1642464.0,10.8553,11.0176,10.8553,10.9985,1642464.0
2015-08-19 14:10:00,11.52,11.64,11.52,11.57,3192942.0,10.9985,11.1131,10.9985,11.0462,3192942.0
2015-08-19 14:20:00,11.57,11.59,11.52,11.54,874212.0,11.0462,11.0653,10.9985,11.0176,874212.0
2015-08-19 14:30:00,11.54,11.55,11.5,11.52,409152.0,11.0176,11.0271,10.9794,10.9985,409152.0
2015-08-19 14:40:00,11.52,11.53,11.43,11.47,1223586.0,10.9985,11.0081,10.9126,10.9508,1223586.0
2015-08-19 14:50:00,11.47,11.47,11.35,11.37,1116828.0,10.9508,10.9508,10.8362,10.8553,1116828.0
2015-08-19 15:00:00,11.37,11.38,11.33,11.38,1389474.0,10.8553,10.8648,10.8171,10.8648,1389474.0
2015-08-19 15:10:00,11.38,11.38,11.34,11.37,605346.0,10.8648,10.8648,10.8267,10.8553,605346.0
2015-08-19 15:20:00,11.37,11.42,11.37,11.4,577668.0,10.8553,10.903,10.8553,10.8839,577668.0
2015-08-19 15:30:00,11.41,11.45,11.37,11.38,982866.0,10.8935,10.9317,10.8553,10.8648,982866.0
2015-08-19 15:40:00,11.38,11.46,11.37,11.46,999852.0,10.8648,10.9412,10.8553,10.9412,999852.0
2015-08-19 15:50:00,11.46,11.47,11.36,11.36,1614138.0,10.9412,10.9508,10.8457,10.8457,1614138.0
2015-08-20 09:30:00,11.07,11.13,11.02,11.13,2333898.0,10.5689,10.6262,10.5211,10.6262,2333898.0
2015-08-20 09:40:00,11.13,11.17,11.04,11.06,2499732.0,10.6262,10.6644,10.5402,10.5593,2499732.0
2015-08-20 09:50:00,11.05,11.08,11.03,11.03,689706.0,10.5498,10.5784,10.5307,10.5307,689706.0
2015-08-20 10:00:00,11.04,11.06,10.96,10.99,1569894.0,10.5402,10.5593,10.4639,10.4925,1569894.0
2015-08-20 10:10:00,10.99,11.01,10.96,10.96,710706.0,10.4925,10.5116,10.4639,10.4639,710706.0
2015-08-20 10:20:00,10.96,10.96,10.9,10.92,884610.0,10.4639,10.4639,10.4066,10.4257,884610.0
2015-08-20 10:30:00,10.92,10.99,10.9,10.99,1021296.0,10.4257,10.4925,10.4066,10.4925,1021296.0
2015-08-20 10:40:00,10.99,11.01,10.96,11.01,587454.0,10.4925,10.5116,10.4639,10.5116,587454.0
2015-08-20 10:50:00,11.01,11.05,11.0,11.01,740346.0,10.5116,10.5498,10.502,10.5116,740346.0
2015-08-20 11:00:00,11.01,11.03,10.95,10.95,640440.0,10.5116,10.5307,10.4543,10.4543,640440.0
2015-08-20 11:10:00,10.95,10.97,10.92,10.92,544722.0,10.4543,10.4734,10.4257,10.4257,544722.0
2015-08-20 11:20:00,10.92,11.02,10.92,10.99,692250.0,10.4257,10.5211,10.4257,10.4925,692250.0
2015-08-20 11:30:00,10.99,10.99,10.94,10.97,263142.0,10.4925,10.4925,10.4448,10.4734,263142.0
2015-08-20 11:40:00,10.97,10.99,10.96,10.99,150924.0,10.4734,10.4925,10.4639,10.4925,150924.0
2015-08-20 11:50:00,10.99,11.01,10.95,11.01,251448.0,10.4925,10.5116,10.4543,10.5116,251448.0
2015-08-20 12:00:00,11.01,11.01,10.95,11.0,353088.0,10.5116,10.5116,10.4543,10.502,353088.0
2015-08-20 12:10:00,11.0,11.0,10.93,10.95,526260.0,10.502,10.502,10.4352,10.4543,526260.0
2015-08-20 12:20:00,10.95,10.95,10.9,10.92,633096.0,10.4543,10.4543,10.4066,10.4257,633096.0
2015-08-20 12:30:00,10.92,10.96,10.91,10.93,525300.0,10.4257,10.4639,10.4161,10.4352,525300.0
2015-08-20 12:40:00,10.92,10.94,10.86,10.89,889992.0,10.4257,10.4448,10.3684,10.397,889992.0
2015-08-20 12:50:00,10.89,10.9,10.82,10.85,1722144.0,10.397,10.4066,10.3302,10.3588,1722144.0
2015-08-20 13:00:00,10.84,10.85,10.82,10.84,619152.0,10.3493,10.3588,10.3302,10.3493,619152.0
2015-08-20 13:10:00,10.83,10.9,10.82,10.89,721812.0,10.3397,10.4066,10.3302,10.397,721812.0
2015-08-20 13:20:00,10.89,10.94,10.88,10.92,685578.0,10.397,10.4448,10.3875,10.4257,685578.0
2015-08-20 13:30:00,10.91,10.93,10.89,10.89,403698.0,10.4161,10.4352,10.397,10.397,403698.0
2015-08-20 13:40:00,10.89,10.93,10.85,10.93,921276.0,10.397,10.4352,10.3588,10.4352,921276.0
2015-08-20 13:50:00,10.94,10.95,10.92,10.94,427458.0,10.4448,10.4543,10.4257,10.4448,427458.0
2015-08-20 14:00:00,10.94,10.94,10.87,10.87,347916.0,10.4448,10.4448,10.3779,10.3779,347916.0
2015-08-20 14:10:00,10.87,10.88,10.82,10.86,801210.0,10.3779,10.3875,10.3302,10.3684,801210.0
2015-08-20 14:20:00,10.85,10.89,10.82,10.82,441798.0,10.3588,10.397,10.3302,10.3302,441798.0
2015-08-20 14:30:00,10.83,10.84,10.79,10.8,749004.0,10.3397,10.3493,10.3016,10.3111,749004.0
2015-08-20 14:40:00,10.81,10.81,10.74,10.75,746166.0,10.3206,10.3206,10.2538,10.2634,746166.0
2015-08-20 14:50:00,10.75,10.79,10.75,10.76,608016.0,10.2634,10.3016,10.2634,10.2729,608016.0
2015-08-20 15:00:00,10.76,10.8,10.75,10.8,435606.0,10.2729,10.3111,10.2634,10.3111,435606.0
2015-08-20 15:10:00,10.8,10.82,10.75,10.76,647502.0,10.3111,10.3302,10.2634,10.2729,647502.0
2015-08-20 15:20:00,10.76,10.81,10.76,10.8,436230.0,10.2729,10.3206,10.2729,10.3111,436230.0
2015-08-20 15:30:00,10.8,10.85,10.79,10.79,943548.0,10.3111,10.3588,10.3016,10.3016,943548.0
2015-08-20 15:40:00,10.79,10.81,10.75,10.76,1011018.0,10.3016,10.3206,10.2634,10.2729,1011018.0
2015-08-20 15:50:00,10.76,10.76,10.64,10.64,2429442.0,10.2729,10.2729,10.1583,10.1583,2429442.0
2015-08-21 09:30:00,10.3,10.4,10.26,10.4,3114006.0,9.8337,9.9292,9.7955,9.9292,3114006.0
2015-08-21 09:40:00,10.4,10.4,10.28,10.35,1876356.0,9.9292,9.9292,9.8146,9.8815,1876356.0
2015-08-21 09:50:00,10.35,10.39,10.31,10.38,867420.0,9.8815,9.9197,9.8433,9.9101,867420.0
2015-08-21 10:00:00,10.38,10.48,10.37,10.43,1978260.0,9.9101,10.0056,9.9006,9.9578,1978260.0
2015-08-21 10:10:00,10.44,10.44,10.34,10.36,807882.0,9.9674,9.9674,9.8719,9.891,807882.0
2015-08-21 10:20:00,10.35,10.41,10.32,10.32,718950.0,9.8815,9.9388,9.8528,9.8528,718950.0
2015-08-21 10:30:00,10.32,10.35,10.19,10.21,2226300.0,9.8528,9.8815,9.7287,9.7478,2226300.0
2015-08-21 10:40:00,10.21,10.26,10.19,10.19,887106.0,9.7478,9.7955,9.7287,9.7287,887106.0
2015-08-21 10:50:00,10.19,10.25,10.17,10.21,708006.0,9.7287,9.786,9.7096,9.7478,708006.0
2015-08-21 11:00:00,10.21,10.22,10.11,10.12,1394358.0,9.7478,9.7574,9.6523,9.6619,1394358.0
2015-08-21 11:10:00,10.12,10.12,10.03,10.11,1206006.0,9.6619,9.6619,9.576,9.6523,1206006.0
2015-08-21 11:20:00,10.11,10.12,10.04,10.08,682866.0,9.6523,9.6619,9.5855,9.6237,682866.0
2015-08-21 11:30:00,10.08,10.11,9.98,9.98,1207464.0,9.6237,9.6523,9.5282,9.5282,1207464.0
2015-08-21 11:40:00,9.98,10.08,9.97,10.08,811398.0,9.5282,9.6237,9.5187,9.6237,811398.0
2015-08-21 11:50:00,10.08,10.15,10.05,10.13,775932.0,9.6237,9.6905,9.5951,9.6714,775932.0
2015-08-21 12:00:00,10.13,10.22,10.11,10.2,1446960.0,9.6714,9.7574,9.6523,9.7383,1446960.0
2015-08-21 12:10:00,10.2,10.23,10.11,10.14,1023942.0,9.7383,9.7669,9.6523,9.681,1023942.0
2015-08-21 12:20:00,10.14,10.15,10.08,10.1,539382.0,9.681,9.6905,9.6237,9.6428,539382.0
2015-08-21 12:30:00,10.09,10.15,10.09,10.1,390834.0,9.6332,9.6905,9.6332,9.6428,390834.0
2015-08-21 12:40:00,10.09,10.09,10.02,10.06,1005258.0,9.6332,9.6332,9.5664,9.6046,1005258.0
2015-08-21 12:50:00,10.06,10.06,9.96,9.96,969588.0,9.6046,9.6046,9.5091,9.5091,969588.0
2015-08-21 13:00:00,9.96,10.01,9.93,9.96,820860.0,9.5091,9.5569,9.4805,9.5091,820860.0
2015-08-21 13:10:00,9.97,10.0,9.95,9.98,536826.0,9.5187,9.5473,9.4996,9.5282,536826.0
2015-08-21 13:20:00,9.97,10.08,9.97,10.08,1286604.0,9.5187,9.6237,9.5187,9.6237,1286604.0
2015-08-21 13:30:00,10.07,10.1,10.01,10.08,1058394.0,9.6141,9.6428,9.5569,9.6237,1058394.0
2015-08-21 13:40:00,10.09,10.12,10.05,10.06,1202856.0,9.6332,9.6619,9.5951,9.6046,1202856.0
2015-08-21 13:50:00,10.06,10.13,10.01,10.13,691704.0,9.6046,9.6714,9.5569,9.6714,691704.0
2015-08-21 14:00:00,10.13,10.17,10.11,10.13,920184.0,9.6714,9.7096,9.6523,9.6714,920184.0
2015-08-21 14:10:00,10.14,10.14,10.06,10.08,933006.0,9.681,9.681,9.6046,9.6237,933006.0
2015-08-21 14:20:00,10.08,10.1,10.04,10.07,467304.0,9.6237,9.6428,9.5855,9.6141,467304.0
2015-08-21 14:30:00,10.06,10.09,9.99,10.0,806802.0,9.6046,9.6332,9.5378,9.5473,806802.0
2015-08-21 14:40:00,10.0,10.0,9.89,9.89,733290.0,9.5473,9.5473,9.4423,9.4423,733290.0
2015-08-21 14:50:00,9.89,9.92,9.85,9.89,1156326.0,9.4423,9.4709,9.4041,9.4423,1156326.0
2015-08-21 15:00:00,9.89,9.92,9.84,9.84,1082874.0,9.4423,9.4709,9.3946,9.3946,1082874.0
2015-08-21 15:10:00,9.84,9.85,9.7,9.82,1836576.0,9.3946,9.4041,9.2609,9.3755,1836576.0
2015-08-21 15:20:00,9.82,9.84,9.76,9.8,1674552.0,9.3755,9.3946,9.3182,9.3564,1674552.0
2015-08-21 15:30:00,9.79,9.79,9.68,9.75,1562436.0,9.3468,9.3468,9.2418,9.3086,1562436.0
2015-08-21 15:40:00,9.75,9.82,9.74,9.81,1297032.0,9.3086,9.3755,9.2991,9.3659,1297032.0
2015-08-21 15:50:00,9.81,9.83,9.64,9.64,4381014.0,9.3659,9.385,9.2036,9.2036,4381014.0
2015-08-24 09:30:00,8.12,8.2,7.17,7.67,4759128.0,7.7524,7.8288,6.8454,7.3228,4759128.0
2015-08-24 09:40:00,7.67,8.6,7.62,8.21,2439294.0,7.3228,8.2107,7.2751,7.8383,2439294.0
2015-08-24 09:50:00,8.24,8.5,8.12,8.5,1698522.0,7.867,8.1152,7.7524,8.1152,1698522.0
2015-08-24 10:00:00,8.46,8.77,8.42,8.74,2177388.0,8.077,8.373,8.0388,8.3444,2177388.0
2015-08-24 10:10:00,8.73,8.9,8.7,8.84,1748934.0,8.3348,8.4971,8.3062,8.4398,1748934.0
2015-08-24 10:20:00,8.85,9.08,8.83,8.89,2247264.0,8.4494,8.669,8.4303,8.4876,2247264.0
2015-08-24 10:30:00,8.89,8.99,8.67,8.9,2621340.0,8.4876,8.583,8.2775,8.4971,2621340.0
2015-08-24 10:40:00,8.91,8.97,8.83,8.93,766380.0,8.5067,8.5639,8.4303,8.5258,766380.0
2015-08-24 10:50:00,8.92,9.01,8.89,8.94,710406.0,8.5162,8.6021,8.4876,8.5353,710406.0
2015-08-24 11:00:00,8.95,8.98,8.78,8.81,843114.0,8.5448,8.5735,8.3825,8.4112,843114.0
2015-08-24 11:10:00,8.82,8.82,8.74,8.79,840762.0,8.4207,8.4207,8.3444,8.3921,840762.0
2015-08-24 11:20:00,8.79,8.79,8.71,8.75,642300.0,8.3921,8.3921,8.3157,8.3539,642300.0
2015-08-24 11:30:00,8.75,8.9,8.72,8.89,1017588.0,8.3539,8.4971,8.3253,8.4876,1017588.0
2015-08-24 11:40:00,8.88,9.02,8.84,9.01,1146120.0,8.478,8.6117,8.4398,8.6021,1146120.0
2015-08-24 11:50:00,9.02,9.24,9.01,9.21,1071666.0,8.6117,8.8217,8.6021,8.7931,1071666.0
2015-08-24 12:00:00,9.2,9.22,9.06,9.21,1181778.0,8.7835,8.8026,8.6499,8.7931,1181778.0
2015-08-24 12:10:00,9.21,9.29,9.18,9.24,685662.0,8.7931,8.8695,8.7644,8.8217,685662.0
2015-08-24 12:20:00,9.25,9.37,9.22,9.31,984396.0,8.8313,8.9458,8.8026,8.8885,984396.0
2015-08-24 12:30:00,9.32,9.38,9.25,9.34,935664.0,8.8981,8.9554,8.8313,8.9172,935664.0
2015-08-24 12:40:00,9.34,9.37,9.21,9.22,834012.0,8.9172,8.9458,8.7931,8.8026,834012.0
2015-08-24 12:50:00,9.21,9.34,9.2,9.28,643698.0,8.7931,8.9172,8.7835,8.8599,643698.0
2015-08-24 13:00:00,9.29,9.37,9.29,9.37,587658.0,8.8695,8.9458,8.8695,8.9458,587658.0
2015-08-24 13:10:00,9.37,9.39,9.28,9.31,558222.0,8.9458,8.9649,8.8599,8.8885,558222.0
2015-08-24 13:20:00,9.31,9.31,9.13,9.17,513822.0,8.8885,8.8885,8.7167,8.7549,513822.0
2015-08-24 13:30:00,9.16,9.16,8.99,9.0,795594.0,8.7453,8.7453,8.583,8.5926,795594.0
2015-08-24 13:40:00,9.0,9.12,8.98,9.1,739770.0,8.5926,8.7072,8.5735,8.6881,739770.0
2015-08-24 13:50:00,9.1,9.1,8.9,8.91,785616.0,8.6881,8.6881,8.4971,8.5067,785616.0
2015-08-24 14:00:00,8.93,8.93,8.83,8.84,553956.0,8.5258,8.5258,8.4303,8.4398,553956.0
2015-08-24 14:10:00,8.83,8.89,8.72,8.87,962574.0,8.4303,8.4876,8.3253,8.4685,962574.0
2015-08-24 14:20:00,8.88,8.92,8.8,8.81,262566.0,8.478,8.5162,8.4016,8.4112,262566.0
2015-08-24 14:30:00,8.81,8.92,8.8,8.89,188334.0,8.4112,8.5162,8.4016,8.4876,188334.0
2015-08-24 14:40:00,8.88,8.88,8.67,8.7,545160.0,8.478,8.478,8.2775,8.3062,545160.0
2015-08-24 14:50:00,8.71,8.72,8.42,8.45,955374.0,8.3157,8.3253,8.0388,8.0675,955374.0
2015-08-24 15:00:00,8.43,8.62,8.33,8.62,1307400.0,8.0484,8.2298,7.9529,8.2298,1307400.0
2015-08-24 15:10:00,8.61,8.62,8.39,8.4,721776.0,8.2202,8.2298,8.0102,8.0197,721776.0
2015-08-24 15:20:00,8.4,8.44,8.28,8.33,869274.0,8.0197,8.0579,7.9052,7.9529,869274.0
2015-08-24 15:30:00,8.33,8.72,8.26,8.7,3277206.0,7.9529,8.3253,7.8861,8.3062,3277206.0
2015-08-24 15:40:00,8.7,8.98,8.57,8.68,2043456.0,8.3062,8.5735,8.182,8.2871,2043456.0
2015-08-24 15:50:00,8.68,8.83,8.54,8.54,1107504.0,8.2871,8.4303,8.1534,8.1534,1107504.0
2015-08-25 09:30:00,9.33,9.33,9.05,9.12,2893074.0,8.9076,8.9076,8.6403,8.7072,2893074.0
2015-08-25 09:40:00,9.11,9.14,9.0,9.05,1888530.0,8.6976,8.7262,8.5926,8.6403,1888530.0
2015-08-25 09:50:00,9.03,9.12,8.99,9.06,2046660.0,8.6212,8.7072,8.583,8.6499,2046660.0
2015-08-25 10:00:00,9.05,9.08,8.97,9.06,1368102.0,8.6403,8.669,8.5639,8.6499,1368102.0
2015-08-25 10:10:00,9.05,9.13,8.99,9.04,1059264.0,8.6403,8.7167,8.583,8.6308,1059264.0
2015-08-25 10:20:00,9.06,9.07,8.94,8.99,1217490.0,8.6499,8.6594,8.5353,8.583,1217490.0
2015-08-25 10:30:00,8.99,8.99,8.93,8.97,628590.0,8.583,8.583,8.5258,8.5639,628590.0
2015-08-25 10:40:00,8.98,9.04,8.96,8.99,612090.0,8.5735,8.6308,8.5544,8.583,612090.0
2015-08-25 10:50:00,9.0,9.02,8.98,9.01,544530.0,8.5926,8.6117,8.5735,8.6021,544530.0
2015-08-25 11:00:00,9.03,9.1,9.03,9.1,575496.0,8.6212,8.6881,8.6212,8.6881,575496.0
2015-08-25 11:10:00,9.1,9.19,9.1,9.17,1014528.0,8.6881,8.774,8.6881,8.7549,1014528.0
2015-08-25 11:20:00,9.17,9.23,9.13,9.14,859968.0,8.7549,8.8122,8.7167,8.7262,859968.0
2015-08-25 11:30:00,9.13,9.14,9.08,9.1,874794.0,8.7167,8.7262,8.669,8.6881,874794.0
2015-08-25 11:40:00,9.1,9.13,9.06,9.12,519696.0,8.6881,8.7167,8.6499,8.7072,519696.0
2015-08-25 11:50:00,9.12,9.13,9.05,9.06,479652.0,8.7072,8.7167,8.6403,8.6499,479652.0
2015-08-25 12:00:00,9.07,9.09,9.04,9.09,608646.0,8.6594,8.6785,8.6308,8.6785,608646.0
2015-08-25 12:10:00,9.08,9.12,9.04,9.06,873756.0,8.669,8.7072,8.6308,8.6499,873756.0
2015-08-25 12:20:00,9.06,9.12,9.06,9.08,608436.0,8.6499,8.7072,8.6499,8.669,608436.0
2015-08-25 12:30:00,9.07,9.11,9.04,9.05,326550.0,8.6594,8.6976,8.6308,8.6403,326550.0
2015-08-25 12:40:00,9.06,9.09,9.04,9.06,266382.0,8.6499,8.6785,8.6308,8.6499,266382.0
2015-08-25 12:50:00,9.06,9.07,9.0,9.01,718188.0,8.6499,8.6594,8.5926,8.6021,718188.0
2015-08-25 13:00:00,9.02,9.05,8.97,9.0,279528.0,8.6117,8.6403,8.5639,8.5926,279528.0
2015-08-25 13:10:00,9.01,9.01,8.93,8.94,492420.0,8.6021,8.6021,8.5258,8.5353,492420.0
2015-08-25 13:20:00,8.94,8.98,8.79,8.81,821352.0,8.5353,8.5735,8.3921,8.4112,821352.0
2015-08-25 13:30:00,8.8,8.88,8.79,8.87,769002.0,8.4016,8.478,8.3921,8.4685,769002.0
2015-08-25 13:40:00,8.87,8.87,8.77,8.82,1046334.0,8.4685,8.4685,8.373,8.4207,1046334.0
2015-08-25 13:50:00,8.81,8.92,8.81,8.87,382734.0,8.4112,8.5162,8.4112,8.4685,382734.0
2015-08-25 14:00:00,8.86,8.89,8.8,8.8,374748.0,8.4589,8.4876,8.4016,8.4016,374748.0
2015-08-25 14:10:00,8.82,8.87,8.79,8.86,267252.0,8.4207,8.4685,8.3921,8.4589,267252.0
2015-08-25 14:20:00,8.86,8.92,8.83,8.85,1242270.0,8.4589,8.5162,8.4303,8.4494,1242270.0
2015-08-25 14:30:00,8.88,8.9,8.82,8.85,327696.0,8.478,8.4971,8.4207,8.4494,327696.0
2015-08-25 14:40:00,8.85,8.93,8.84,8.93,507882.0,8.4494,8.5258,8.4398,8.5258,507882.0
2015-08-25 14:50:00,8.94,8.98,8.91,8.93,515490.0,8.5353,8.5735,8.5067,8.5258,515490.0
2015-08-25 15:00:00,8.94,8.96,8.83,8.84,362484.0,8.5353,8.5544,8.4303,8.4398,362484.0
2015-08-25 15:10:00,8.85,8.87,8.73,8.74,628794.0,8.4494,8.4685,8.3348,8.3444,628794.0
2015-08-25 15:20:00,8.74,8.74,8.62,8.64,1318104.0,8.3444,8.3444,8.2298,8.2489,1318104.0
2015-08-25 15:30:00,8.63,8.66,8.44,8.45,1646712.0,8.2393,8.268,8.0579,8.0675,1646712.0
2015-08-25 15:40:00,8.45,8.53,8.25,8.29,2796690.0,8.0675,8.1439,7.8765,7.9147,2796690.0
2015-08-25 15:50:00,8.27,8.44,8.13,8.15,3526986.0,7.8956,8.0579,7.762,7.7811,3526986.0
2015-08-26 09:30:00,8.78,8.84,8.65,8.7,1754484.0,8.3825,8.4398,8.2584,8.3062,1754484.0
2015-08-26 09:40:00,8.72,8.72,8.57,8.69,1509078.0,8.3253,8.3253,8.182,8.2966,1509078.0
2015-08-26 09:50:00,8.68,8.69,8.55,8.63,1240944.0,8.2871,8.2966,8.163,8.2393,1240944.0
2015-08-26 10:00:00,8.63,8.72,8.58,8.65,1141650.0,8.2393,8.3253,8.1916,8.2584,1141650.0
2015-08-26 10:10:00,8.66,8.69,8.43,8.44,2752224.0,8.268,8.2966,8.0484,8.0579,2752224.0
2015-08-26 10:20:00,8.43,8.58,8.42,8.57,832524.0,8.0484,8.1916,8.0388,8.182,832524.0
2015-08-26 10:30:00,8.59,8.68,8.51,8.58,1251354.0,8.2011,8.2871,8.1248,8.1916,1251354.0
2015-08-26 10:40:00,8.58,8.58,8.47,8.53,523458.0,8.1916,8.1916,8.0866,8.1439,523458.0
2015-08-26 10:50:00,8.54,8.65,8.51,8.53,1727166.0,8.1534,8.2584,8.1248,8.1439,1727166.0
2015-08-26 11:00:00,8.54,8.57,8.46,8.51,1282458.0,8.1534,8.182,8.077,8.1248,1282458.0
2015-08-26 11:10:00,8.51,8.55,8.45,8.54,1116192.0,8.1248,8.163,8.0675,8.1534,1116192.0
2015-08-26 11:20:00,8.54,8.57,8.49,8.51,685668.0,8.1534,8.182,8.1057,8.1248,685668.0
2015-08-26 11:30:00,8.5,8.54,8.36,8.36,781356.0,8.1152,8.1534,7.9816,7.9816,781356.0
2015-08-26 11:40:00,8.36,8.47,8.35,8.45,566256.0,7.9816,8.0866,7.972,8.0675,566256.0
2015-08-26 11:50:00,8.46,8.5,8.42,8.45,864906.0,8.077,8.1152,8.0388,8.0675,864906.0
2015-08-26 12:00:00,8.43,8.46,8.39,8.43,765300.0,8.0484,8.077,8.0102,8.0484,765300.0
2015-08-26 12:10:00,8.43,8.48,8.4,8.46,449886.0,8.0484,8.0961,8.0197,8.077,449886.0
2015-08-26 12:20:00,8.47,8.48,8.37,8.38,624078.0,8.0866,8.0961,7.9911,8.0006,624078.0
2015-08-26 12:30:00,8.38,8.38,8.31,8.31,942222.0,8.0006,8.0006,7.9338,7.9338,942222.0
2015-08-26 12:40:00,8.32,8.38,8.3,8.38,657390.0,7.9434,8.0006,7.9243,8.0006,657390.0
2015-08-26 12:50:00,8.37,8.48,8.34,8.48,1349736.0,7.9911,8.0961,7.9625,8.0961,1349736.0
2015-08-26 13:00:00,8.48,8.53,8.42,8.44,815952.0,8.0961,8.1439,8.0388,8.0579,815952.0
2015-08-26 13:10:00,8.43,8.49,8.42,8.45,504810.0,8.0484,8.1057,8.0388,8.0675,504810.0
2015-08-26 13:20:00,8.47,8.59,8.46,8.58,1150938.0,8.0866,8.2011,8.077,8.1916,1150938.0
2015-08-26 13:30:00,8.59,8.67,8.54,8.67,953898.0,8.2011,8.2775,8.1534,8.2775,953898.0
2015-08-26 13:40:00,8.66,8.67,8.58,8.59,639714.0,8.268,8.2775,8.1916,8.2011,639714.0
2015-08-26 13:50:00,8.6,8.7,8.59,8.68,698490.0,8.2107,8.3062,8.2011,8.2871,698490.0
2015-08-26 14:00:00,8.69,8.69,8.61,8.67,754752.0,8.2966,8.2966,8.2202,8.2775,754752.0
2015-08-26 14:10:00,8.67,8.68,8.52,8.54,982242.0,8.2775,8.2871,8.1343,8.1534,982242.0
2015-08-26 14:20:00,8.54,8.6,8.52,8.59,555606.0,8.1534,8.2107,8.1343,8.2011,555606.0
2015-08-26 14:30:00,8.59,8.69,8.57,8.68,752328.0,8.2011,8.2966,8.182,8.2871,752328.0
2015-08-26 14:40:00,8.69,8.82,8.69,8.73,1414392.0,8.2966,8.4207,8.2966,8.3348,1414392.0
2015-08-26 14:50:00,8.73,8.78,8.7,8.77,1379430.0,8.3348,8.3825,8.3062,8.373,1379430.0
2015-08-26 15:00:00,8.77,8.88,8.72,8.88,1307208.0,8.373,8.478,8.3253,8.478,1307208.0
2015-08-26 15:10:00,8.88,9.0,8.88,8.99,2443806.0,8.478,8.5926,8.478,8.583,2443806.0
2015-08-26 15:20:00,8.99,9.03,8.91,8.93,1370190.0,8.583,8.6212,8.5067,8.5258,1370190.0
2015-08-26 15:30:00,8.94,9.04,8.92,8.96,1406688.0,8.5353,8.6308,8.5162,8.5544,1406688.0
2015-08-26 15:40:00,8.97,9.13,8.95,9.04,2124534.0,8.5639,8.7167,8.5448,8.6308,2124534.0
2015-08-26 15:50:00,9.04,9.13,9.02,9.11,2005932.0,8.6308,8.7167,8.6117,8.6976,2005932.0
2015-08-27 09:30:00,9.46,9.51,9.42,9.5,3561510.0,9.0318,9.0795,8.9936,9.0699,3561510.0
2015-08-27 09:40:00,9.5,9.55,9.45,9.46,2466090.0,9.0699,9.1177,9.0222,9.0318,2466090.0
2015-08-27 09:50:00,9.47,9.51,9.39,9.42,2427432.0,9.0413,9.0795,8.9649,8.9936,2427432.0
2015-08-27 10:00:00,9.43,9.45,9.37,9.44,1048068.0,9.0031,9.0222,8.9458,9.0127,1048068.0
2015-08-27 10:10:00,9.44,9.49,9.42,9.47,897768.0,9.0127,9.0604,8.9936,9.0413,897768.0
2015-08-27 10:20:00,9.46,9.52,9.44,9.48,592932.0,9.0318,9.089,9.0127,9.0509,592932.0
2015-08-27 10:30:00,9.48,9.51,9.42,9.49,830502.0,9.0509,9.0795,8.9936,9.0604,830502.0
2015-08-27 10:40:00,9.5,9.6,9.49,9.59,1671210.0,9.0699,9.1654,9.0604,9.1559,1671210.0
2015-08-27 10:50:00,9.59,9.62,9.56,9.61,1168686.0,9.1559,9.1845,9.1272,9.175,1168686.0
2015-08-27 11:00:00,9.6,9.67,9.58,9.62,1135488.0,9.1654,9.2323,9.1463,9.1845,1135488.0
2015-08-27 11:10:00,9.63,9.65,9.6,9.62,1561974.0,9.1941,9.2132,9.1654,9.1845,1561974.0
2015-08-27 11:20:00,9.61,9.64,9.58,9.6,524670.0,9.175,9.2036,9.1463,9.1654,524670.0
2015-08-27 11:30:00,9.61,9.62,9.55,9.55,582738.0,9.175,9.1845,9.1177,9.1177,582738.0
2015-08-27 11:40:00,9.55,9.61,9.54,9.61,357030.0,9.1177,9.175,9.1081,9.175,357030.0
2015-08-27 11:50:00,9.61,9.63,9.59,9.61,586386.0,9.175,9.1941,9.1559,9.175,586386.0
2015-08-27 12:00:00,9.61,9.72,9.61,9.68,887958.0,9.175,9.28,9.175,9.2418,887958.0
2015-08-27 12:10:00,9.68,9.69,9.65,9.68,543912.0,9.2418,9.2513,9.2132,9.2418,543912.0
2015-08-27 12:20:00,9.67,9.71,9.66,9.71,444822.0,9.2323,9.2704,9.2227,9.2704,444822.0
2015-08-27 12:30:00,9.71,9.74,9.69,9.73,751332.0,9.2704,9.2991,9.2513,9.2895,751332.0
2015-08-27 12:40:00,9.72,9.72,9.67,9.71,334878.0,9.28,9.28,9.2323,9.2704,334878.0
2015-08-27 12:50:00,9.71,9.77,9.71,9.76,1481712.0,9.2704,9.3277,9.2704,9.3182,1481712.0
2015-08-27 13:00:00,9.76,9.78,9.73,9.77,457788.0,9.3182,9.3373,9.2895,9.3277,457788.0
2015-08-27 13:10:00,9.76,9.79,9.75,9.76,480456.0,9.3182,9.3468,9.3086,9.3182,480456.0
2015-08-27 13:20:00,9.76,9.78,9.73,9.74,679860.0,9.3182,9.3373,9.2895,9.2991,679860.0
2015-08-27 13:30:00,9.74,9.77,9.7,9.7,449298.0,9.2991,9.3277,9.2609,9.2609,449298.0
2015-08-27 13:40:00,9.7,9.74,9.68,9.7,664944.0,9.2609,9.2991,9.2418,9.2609,664944.0
2015-08-27 13:50:00,9.71,9.76,9.69,9.76,722466.0,9.2704,9.3182,9.2513,9.3182,722466.0
2015-08-27 14:00:00,9.76,9.76,9.72,9.72,574038.0,9.3182,9.3182,9.28,9.28,574038.0
2015-08-27 14:10:00,9.72,9.75,9.61,9.64,806394.0,9.28,9.3086,9.175,9.2036,806394.0
2015-08-27 14:20:00,9.64,9.67,9.51,9.55,1475862.0,9.2036,9.2323,9.0795,9.1177,1475862.0
2015-08-27 14:30:00,9.55,9.62,9.52,9.61,1188828.0,9.1177,9.1845,9.089,9.175,1188828.0
2015-08-27 14:40:00,9.61,9.61,9.45,9.46,1315962.0,9.175,9.175,9.0222,9.0318,1315962.0
2015-08-27 14:50:00,9.46,9.52,9.32,9.34,2108448.0,9.0318,9.089,8.8981,8.9172,2108448.0
2015-08-27 15:00:00,9.34,9.41,9.2,9.35,2862594.0,8.9172,8.984,8.7835,8.9267,2862594.0
2015-08-27 15:10:00,9.35,9.4,9.27,9.39,1545018.0,8.9267,8.9745,8.8504,8.9649,1545018.0
2015-08-27 15:20:00,9.38,9.51,9.32,9.5,1737732.0,8.9554,9.0795,8.8981,9.0699,1737732.0
2015-08-27 15:30:00,9.5,9.6,9.45,9.51,1746468.0,9.0699,9.1654,9.0222,9.0795,1746468.0
2015-08-27 15:40:00,9.51,9.69,9.5,9.68,1650762.0,9.0795,9.2513,9.0699,9.2418,1650762.0
2015-08-27 15:50:00,9.68,9.78,9.64,9.78,1699182.0,9.2418,9.3373,9.2036,9.3373,1699182.0
2015-08-28 09:30:00,9.66,9.74,9.64,9.73,2315442.0,9.2227,9.2991,9.2036,9.2895,2315442.0
2015-08-28 09:40:00,9.73,9.74,9.63,9.64,1185330.0,9.2895,9.2991,9.1941,9.2036,1185330.0
2015-08-28 09:50:00,9.64,9.76,9.63,9.75,1668636.0,9.2036,9.3182,9.1941,9.3086,1668636.0
2015-08-28 10:00:00,9.74,9.76,9.64,9.67,2127720.0,9.2991,9.3182,9.2036,9.2323,2127720.0
2015-08-28 10:10:00,9.68,9.74,9.64,9.72,805200.0,9.2418,9.2991,9.2036,9.28,805200.0
2015-08-28 10:20:00,9.71,9.78,9.67,9.75,1016640.0,9.2704,9.3373,9.2323,9.3086,1016640.0
2015-08-28 10:30:00,9.75,9.79,9.72,9.73,670104.0,9.3086,9.3468,9.28,9.2895,670104.0
2015-08-28 10:40:00,9.73,9.73,9.65,9.68,568242.0,9.2895,9.2895,9.2132,9.2418,568242.0
2015-08-28 10:50:00,9.68,9.73,9.67,9.68,320070.0,9.2418,9.2895,9.2323,9.2418,320070.0
2015-08-28 11:00:00,9.69,9.75,9.69,9.73,286254.0,9.2513,9.3086,9.2513,9.2895,286254.0
2015-08-28 11:10:00,9.74,9.77,9.73,9.76,2278494.0,9.2991,9.3277,9.2895,9.3182,2278494.0
2015-08-28 11:20:00,9.77,9.83,9.77,9.81,710370.0,9.3277,9.385,9.3277,9.3659,710370.0
2015-08-28 11:30:00,9.81,9.86,9.78,9.79,1277334.0,9.3659,9.4137,9.3373,9.3468,1277334.0
2015-08-28 11:40:00,9.79,9.79,9.71,9.72,1015902.0,9.3468,9.3468,9.2704,9.28,1015902.0
2015-08-28 11:50:00,9.72,9.76,9.64,9.67,987402.0,9.28,9.3182,9.2036,9.2323,987402.0
2015-08-28 12:00:00,9.68,9.72,9.66,9.67,530604.0,9.2418,9.28,9.2227,9.2323,530604.0
2015-08-28 12:10:00,9.67,9.74,9.65,9.72,628452.0,9.2323,9.2991,9.2132,9.28,628452.0
2015-08-28 12:20:00,9.72,9.74,9.69,9.73,328956.0,9.28,9.2991,9.2513,9.2895,328956.0
2015-08-28 12:30:00,9.72,9.77,9.72,9.73,261840.0,9.28,9.3277,9.28,9.2895,261840.0
2015-08-28 12:40:00,9.73,9.76,9.71,9.74,244644.0,9.2895,9.3182,9.2704,9.2991,244644.0
2015-08-28 12:50:00,9.73,9.75,9.72,9.72,258822.0,9.2895,9.3086,9.28,9.28,258822.0
2015-08-28 13:00:00,9.72,9.73,9.69,9.72,167952.0,9.28,9.2895,9.2513,9.28,167952.0
2015-08-28 13:10:00,9.72,9.74,9.71,9.73,158004.0,9.28,9.2991,9.2704,9.2895,158004.0
2015-08-28 13:20:00,9.74,9.74,9.63,9.63,453060.0,9.2991,9.2991,9.1941,9.1941,453060.0
2015-08-28 13:30:00,9.64,9.67,9.58,9.59,1320240.0,9.2036,9.2323,9.1463,9.1559,1320240.0
2015-08-28 13:40:00,9.58,9.66,9.57,9.64,660426.0,9.1463,9.2227,9.1368,9.2036,660426.0
2015-08-28 13:50:00,9.65,9.69,9.64,9.65,408288.0,9.2132,9.2513,9.2036,9.2132,408288.0
2015-08-28 14:00:00,9.66,9.74,9.66,9.73,839862.0,9.2227,9.2991,9.2227,9.2895,839862.0
2015-08-28 14:10:00,9.73,9.73,9.66,9.67,383772.0,9.2895,9.2895,9.2227,9.2323,383772.0
2015-08-28 14:20:00,9.68,9.71,9.65,9.7,230082.0,9.2418,9.2704,9.2132,9.2609,230082.0
2015-08-28 14:30:00,9.69,9.71,9.63,9.68,378840.0,9.2513,9.2704,9.1941,9.2418,378840.0
2015-08-28 14:40:00,9.68,9.75,9.66,9.73,359754.0,9.2418,9.3086,9.2227,9.2895,359754.0
2015-08-28 14:50:00,9.74,9.74,9.69,9.73,323214.0,9.2991,9.2991,9.2513,9.2895,323214.0
2015-08-28 15:00:00,9.74,9.74,9.68,9.72,342504.0,9.2991,9.2991,9.2418,9.28,342504.0
2015-08-28 15:10:00,9.72,9.73,9.67,9.7,3403476.0,9.28,9.2895,9.2323,9.2609,3403476.0
2015-08-28 15:20:00,9.69,9.71,9.64,9.68,652704.0,9.2513,9.2704,9.2036,9.2418,652704.0
2015-08-28 15:30:00,9.68,9.69,9.6,9.63,792624.0,9.2418,9.2513,9.1654,9.1941,792624.0
2015-08-28 15:40:00,9.62,9.68,9.58,9.65,1392432.0,9.1845,9.2418,9.1463,9.2132,1392432.0
2015-08-28 15:50:00,9.66,9.79,9.66,9.78,2755722.0,9.2227,9.3468,9.2227,9.3373,2755722.0
2015-08-31 09:30:00,9.6,9.66,9.56,9.57,1388094.0,9.1654,9.2227,9.1272,9.1368,1388094.0
2015-08-31 09:40:00,9.56,9.61,9.52,9.53,556824.0,9.1272,9.175,9.089,9.0986,556824.0
2015-08-31 09:50:00,9.53,9.59,9.5,9.51,695724.0,9.0986,9.1559,9.0699,9.0795,695724.0
2015-08-31 10:00:00,9.5,9.51,9.44,9.5,1028472.0,9.0699,9.0795,9.0127,9.0699,1028472.0
2015-08-31 10:10:00,9.49,9.54,9.47,9.52,389646.0,9.0604,9.1081,9.0413,9.089,389646.0
2015-08-31 10:20:00,9.52,9.61,9.51,9.59,547332.0,9.089,9.175,9.0795,9.1559,547332.0
2015-08-31 10:30:00,9.59,9.64,9.58,9.63,669570.0,9.1559,9.2036,9.1463,9.1941,669570.0
2015-08-31 10:40:00,9.64,9.65,9.6,9.6,493272.0,9.2036,9.2132,9.1654,9.1654,493272.0
2015-08-31 10:50:00,9.6,9.62,9.57,9.58,423396.0,9.1654,9.1845,9.1368,9.1463,423396.0
2015-08-31 11:00:00,9.58,9.58,9.51,9.54,668736.0,9.1463,9.1463,9.0795,9.1081,668736.0
2015-08-31 11:10:00,9.54,9.61,9.53,9.59,405588.0,9.1081,9.175,9.0986,9.1559,405588.0
2015-08-31 11:20:00,9.6,9.65,9.58,9.63,216912.0,9.1654,9.2132,9.1463,9.1941,216912.0
2015-08-31 11:30:00,9.63,9.65,9.59,9.64,399192.0,9.1941,9.2132,9.1559,9.2036,399192.0
2015-08-31 11:40:00,9.65,9.75,9.65,9.7,1107564.0,9.2132,9.3086,9.2132,9.2609,1107564.0
2015-08-31 11:50:00,9.67,9.68,9.63,9.66,382194.0,9.2323,9.2418,9.1941,9.2227,382194.0
2015-08-31 12:00:00,9.67,9.7,9.65,9.66,270432.0,9.2323,9.2609,9.2132,9.2227,270432.0
2015-08-31 12:10:00,9.66,9.68,9.64,9.67,265026.0,9.2227,9.2418,9.2036,9.2323,265026.0
2015-08-31 12:20:00,9.68,9.71,9.66,9.7,318072.0,9.2418,9.2704,9.2227,9.2609,318072.0
2015-08-31 12:30:00,9.72,9.72,9.67,9.7,155232.0,9.28,9.28,9.2323,9.2609,155232.0
2015-08-31 12:40:00,9.7,9.7,9.67,9.68,197652.0,9.2609,9.2609,9.2323,9.2418,197652.0
2015-08-31 12:50:00,9.69,9.71,9.66,9.66,237828.0,9.2513,9.2704,9.2227,9.2227,237828.0
2015-08-31 13:00:00,9.66,9.69,9.66,9.68,116238.0,9.2227,9.2513,9.2227,9.2418,116238.0
2015-08-31 13:10:00,9.68,9.69,9.66,9.67,124128.0,9.2418,9.2513,9.2227,9.2323,124128.0
2015-08-31 13:20:00,9.67,9.67,9.61,9.63,321666.0,9.2323,9.2323,9.175,9.1941,321666.0
2015-08-31 13:30:00,9.63,9.64,9.58,9.6,300972.0,9.1941,9.2036,9.1463,9.1654,300972.0
2015-08-31 13:40:00,9.6,9.63,9.59,9.59,151788.0,9.1654,9.1941,9.1559,9.1559,151788.0
2015-08-31 13:50:00,9.59,9.62,9.58,9.61,163908.0,9.1559,9.1845,9.1463,9.175,163908.0
2015-08-31 14:00:00,9.61,9.64,9.56,9.58,356586.0,9.175,9.2036,9.1272,9.1463,356586.0
2015-08-31 14:10:00,9.57,9.57,9.52,9.52,318426.0,9.1368,9.1368,9.089,9.089,318426.0
2015-08-31 14:20:00,9.52,9.58,9.52,9.56,406572.0,9.089,9.1463,9.089,9.1272,406572.0
2015-08-31 14:30:00,9.56,9.6,9.54,9.55,291402.0,9.1272,9.1654,9.1081,9.1177,291402.0
2015-08-31 14:40:00,9.55,9.56,9.51,9.51,412710.0,9.1177,9.1272,9.0795,9.0795,412710.0
2015-08-31 14:50:00,9.51,9.51,9.46,9.49,493920.0,9.0795,9.0795,9.0318,9.0604,493920.0
2015-08-31 15:00:00,9.49,9.59,9.49,9.58,782094.0,9.0604,9.1559,9.0604,9.1463,782094.0
2015-08-31 15:10:00,9.58,9.58,9.51,9.52,403392.0,9.1463,9.1463,9.0795,9.089,403392.0
2015-08-31 15:20:00,9.51,9.54,9.49,9.51,291522.0,9.0795,9.1081,9.0604,9.0795,291522.0
2015-08-31 15:30:00,9.51,9.61,9.5,9.53,624648.0,9.0795,9.175,9.0699,9.0986,624648.0
2015-08-31 15:40:00,9.53,9.63,9.53,9.59,811884.0,9.0986,9.1941,9.0986,9.1559,811884.0
2015-08-31 15:50:00,9.6,9.62,9.52,9.52,1486242.0,9.1654,9.1845,9.089,9.089,1486242.0
2015-09-01 09:30:00,8.89,9.01,8.85,9.0,2947866.0,8.4876,8.6021,8.4494,8.5926,2947866.0
2015-09-01 09:40:00,9.0,9.11,8.94,9.04,2910492.0,8.5926,8.6976,8.5353,8.6308,2910492.0
2015-09-01 09:50:00,9.04,9.07,8.96,8.99,1328256.0,8.6308,8.6594,8.5544,8.583,1328256.0
2015-09-01 10:00:00,8.98,8.99,8.86,8.91,1698684.0,8.5735,8.583,8.4589,8.5067,1698684.0
2015-09-01 10:10:00,8.91,8.98,8.9,8.92,798060.0,8.5067,8.5735,8.4971,8.5162,798060.0
2015-09-01 10:20:00,8.93,9.03,8.9,9.03,688200.0,8.5258,8.6212,8.4971,8.6212,688200.0
2015-09-01 10:30:00,9.03,9.09,8.97,9.02,1231056.0,8.6212,8.6785,8.5639,8.6117,1231056.0
2015-09-01 10:40:00,9.04,9.04,8.93,8.97,744546.0,8.6308,8.6308,8.5258,8.5639,744546.0
2015-09-01 10:50:00,8.97,8.98,8.91,8.97,659874.0,8.5639,8.5735,8.5067,8.5639,659874.0
2015-09-01 11:00:00,8.97,9.01,8.91,9.0,552990.0,8.5639,8.6021,8.5067,8.5926,552990.0
2015-09-01 11:10:00,9.0,9.06,8.99,9.04,513684.0,8.5926,8.6499,8.583,8.6308,513684.0
2015-09-01 11:20:00,9.03,9.07,8.99,8.99,494184.0,8.6212,8.6594,8.583,8.583,494184.0
2015-09-01 11:30:00,9.0,9.04,8.97,9.01,335556.0,8.5926,8.6308,8.5639,8.6021,335556.0
2015-09-01 11:40:00,9.0,9.02,8.96,9.02,400068.0,8.5926,8.6117,8.5544,8.6117,400068.0
2015-09-01 11:50:00,9.02,9.02,8.96,8.97,304830.0,8.6117,8.6117,8.5544,8.5639,304830.0
2015-09-01 12:00:00,8.98,9.0,8.91,8.92,621582.0,8.5735,8.5926,8.5067,8.5162,621582.0
2015-09-01 12:10:00,8.92,8.97,8.91,8.97,360978.0,8.5162,8.5639,8.5067,8.5639,360978.0
2015-09-01 12:20:00,8.97,8.97,8.87,8.88,815370.0,8.5639,8.5639,8.4685,8.478,815370.0
2015-09-01 12:30:00,8.88,8.9,8.85,8.88,1008528.0,8.478,8.4971,8.4494,8.478,1008528.0
2015-09-01 12:40:00,8.89,8.9,8.78,8.81,1433316.0,8.4876,8.4971,8.3825,8.4112,1433316.0
2015-09-01 12:50:00,8.81,8.82,8.78,8.78,763350.0,8.4112,8.4207,8.3825,8.3825,763350.0
2015-09-01 13:00:00,8.78,8.89,8.78,8.79,1074780.0,8.3825,8.4876,8.3825,8.3921,1074780.0
2015-09-01 13:10:00,8.79,8.83,8.75,8.78,850902.0,8.3921,8.4303,8.3539,8.3825,850902.0
2015-09-01 13:20:00,8.78,8.87,8.76,8.85,964878.0,8.3825,8.4685,8.3634,8.4494,964878.0
2015-09-01 13:30:00,8.84,8.88,8.82,8.83,747438.0,8.4398,8.478,8.4207,8.4303,747438.0
2015-09-01 13:40:00,8.83,8.88,8.81,8.86,507474.0,8.4303,8.478,8.4112,8.4589,507474.0
2015-09-01 13:50:00,8.87,8.89,8.85,8.89,505854.0,8.4685,8.4876,8.4494,8.4876,505854.0
2015-09-01 14:00:00,8.88,8.88,8.82,8.82,611892.0,8.478,8.478,8.4207,8.4207,611892.0
2015-09-01 14:10:00,8.82,8.83,8.74,8.75,918204.0,8.4207,8.4303,8.3444,8.3539,918204.0
2015-09-01 14:20:00,8.74,8.82,8.74,8.78,836892.0,8.3444,8.4207,8.3444,8.3825,836892.0
2015-09-01 14:30:00,8.78,8.91,8.77,8.91,980340.0,8.3825,8.5067,8.373,8.5067,980340.0
2015-09-01 14:40:00,8.91,8.92,8.81,8.81,672690.0,8.5067,8.5162,8.4112,8.4112,672690.0
2015-09-01 14:50:00,8.82,8.89,8.78,8.79,811908.0,8.4207,8.4876,8.3825,8.3921,811908.0
2015-09-01 15:00:00,8.79,8.82,8.73,8.78,1075020.0,8.3921,8.4207,8.3348,8.3825,1075020.0
2015-09-01 15:10:00,8.76,8.81,8.74,8.75,610836.0,8.3634,8.4112,8.3444,8.3539,610836.0
2015-09-01 15:20:00,8.76,8.8,8.69,8.7,1094526.0,8.3634,8.4016,8.2966,8.3062,1094526.0
2015-09-01 15:30:00,8.7,8.72,8.63,8.65,1709808.0,8.3062,8.3253,8.2393,8.2584,1709808.0
2015-09-01 15:40:00,8.65,8.68,8.53,8.65,3024948.0,8.2584,8.2871,8.1439,8.2584,3024948.0
2015-09-01 15:50:00,8.66,8.8,8.64,8.69,3563250.0,8.268,8.4016,8.2489,8.2966,3563250.0
2015-09-02 09:30:00,9.07,9.08,8.95,9.01,2657184.0,8.6594,8.669,8.5448,8.6021,2657184.0
2015-09-02 09:40:00,9.01,9.04,8.91,8.97,685950.0,8.6021,8.6308,8.5067,8.5639,685950.0
2015-09-02 09:50:00,8.97,8.99,8.92,8.93,385242.0,8.5639,8.583,8.5162,8.5258,385242.0
2015-09-02 10:00:00,8.93,9.0,8.92,8.98,394194.0,8.5258,8.5926,8.5162,8.5735,394194.0
2015-09-02 10:10:00,8.96,8.98,8.86,8.86,492846.0,8.5544,8.5735,8.4589,8.4589,492846.0
2015-09-02 10:20:00,8.86,8.9,8.84,8.84,448404.0,8.4589,8.4971,8.4398,8.4398,448404.0
2015-09-02 10:30:00,8.83,8.86,8.79,8.81,574164.0,8.4303,8.4589,8.3921,8.4112,574164.0
2015-09-02 10:40:00,8.81,8.86,8.77,8.78,311478.0,8.4112,8.4589,8.373,8.3825,311478.0
2015-09-02 10:50:00,8.79,8.86,8.78,8.85,312870.0,8.3921,8.4589,8.3825,8.4494,312870.0
2015-09-02 11:00:00,8.85,8.88,8.84,8.86,353790.0,8.4494,8.478,8.4398,8.4589,353790.0
2015-09-02 11:10:00,8.87,8.91,8.83,8.89,364260.0,8.4685,8.5067,8.4303,8.4876,364260.0
2015-09-02 11:20:00,8.89,8.94,8.88,8.91,481518.0,8.4876,8.5353,8.478,8.5067,481518.0
2015-09-02 11:30:00,8.92,8.92,8.83,8.85,480612.0,8.5162,8.5162,8.4303,8.4494,480612.0
2015-09-02 11:40:00,8.85,8.89,8.84,8.84,244770.0,8.4494,8.4876,8.4398,8.4398,244770.0
2015-09-02 11:50:00,8.84,8.84,8.78,8.83,404322.0,8.4398,8.4398,8.3825,8.4303,404322.0
2015-09-02 12:00:00,8.81,8.83,8.78,8.79,186000.0,8.4112,8.4303,8.3825,8.3921,186000.0
2015-09-02 12:10:00,8.8,8.82,8.78,8.81,187740.0,8.4016,8.4207,8.3825,8.4112,187740.0
2015-09-02 12:20:00,8.81,8.87,8.81,8.85,489216.0,8.4112,8.4685,8.4112,8.4494,489216.0
2015-09-02 12:30:00,8.85,8.91,8.85,8.91,276678.0,8.4494,8.5067,8.4494,8.5067,276678.0
2015-09-02 12:40:00,8.91,8.97,8.88,8.96,839106.0,8.5067,8.5639,8.478,8.5544,839106.0
2015-09-02 12:50:00,8.96,8.99,8.91,8.98,489768.0,8.5544,8.583,8.5067,8.5735,489768.0
2015-09-02 13:00:00,8.99,8.99,8.93,8.95,279024.0,8.583,8.583,8.5258,8.5448,279024.0
2015-09-02 13:10:00,8.96,8.99,8.95,8.95,211320.0,8.5544,8.583,8.5448,8.5448,211320.0
2015-09-02 13:20:00,8.96,9.03,8.96,9.03,619104.0,8.5544,8.6212,8.5544,8.6212,619104.0
2015-09-02 13:30:00,9.02,9.02,8.96,8.97,692112.0,8.6117,8.6117,8.5544,8.5639,692112.0
2015-09-02 13:40:00,8.97,9.0,8.97,8.98,203364.0,8.5639,8.5926,8.5639,8.5735,203364.0
2015-09-02 13:50:00,8.99,8.99,8.94,8.96,157866.0,8.583,8.583,8.5353,8.5544,157866.0
2015-09-02 14:00:00,8.97,9.01,8.93,8.98,303516.0,8.5639,8.6021,8.5258,8.5735,303516.0
2015-09-02 14:10:00,8.99,9.05,8.99,9.02,551832.0,8.583,8.6403,8.583,8.6117,551832.0
2015-09-02 14:20:00,9.02,9.05,9.0,9.02,303534.0,8.6117,8.6403,8.5926,8.6117,303534.0
2015-09-02 14:30:00,9.01,9.02,8.95,8.96,503106.0,8.6021,8.6117,8.5448,8.5544,503106.0
2015-09-02 14:40:00,8.97,8.97,8.9,8.92,311040.0,8.5639,8.5639,8.4971,8.5162,311040.0
2015-09-02 14:50:00,8.93,8.99,8.93,8.99,241506.0,8.5258,8.583,8.5258,8.583,241506.0
2015-09-02 15:00:00,8.99,9.03,8.97,8.97,351654.0,8.583,8.6212,8.5639,8.5639,351654.0
2015-09-02 15:10:00,8.98,9.0,8.9,8.94,326652.0,8.5735,8.5926,8.4971,8.5353,326652.0
2015-09-02 15:20:00,8.95,9.0,8.92,8.99,223530.0,8.5448,8.5926,8.5162,8.583,223530.0
2015-09-02 15:30:00,9.0,9.05,8.98,9.03,342498.0,8.5926,8.6403,8.5735,8.6212,342498.0
2015-09-02 15:40:00,9.02,9.07,9.01,9.03,770784.0,8.6117,8.6594,8.6021,8.6212,770784.0
2015-09-02 15:50:00,9.03,9.18,9.03,9.18,2379030.0,8.6212,8.7644,8.6212,8.7644,2379030.0
2015-09-03 09:30:00,9.3,9.35,9.25,9.35,1790208.0,8.879,8.9267,8.8313,8.9267,1790208.0
2015-09-03 09:40:00,9.35,9.4,9.34,9.38,976368.0,8.9267,8.9745,8.9172,8.9554,976368.0
2015-09-03 09:50:00,9.38,9.41,9.35,9.36,802632.0,8.9554,8.984,8.9267,8.9363,802632.0
2015-09-03 10:00:00,9.37,9.4,9.32,9.39,573366.0,8.9458,8.9745,8.8981,8.9649,573366.0
2015-09-03 10:10:00,9.39,9.44,9.36,9.44,700998.0,8.9649,9.0127,8.9363,9.0127,700998.0
2015-09-03 10:20:00,9.44,9.48,9.43,9.47,485778.0,9.0127,9.0509,9.0031,9.0413,485778.0
2015-09-03 10:30:00,9.47,9.47,9.42,9.44,393054.0,9.0413,9.0413,8.9936,9.0127,393054.0
2015-09-03 10:40:00,9.45,9.47,9.43,9.46,441876.0,9.0222,9.0413,9.0031,9.0318,441876.0
2015-09-03 10:50:00,9.47,9.53,9.47,9.52,671376.0,9.0413,9.0986,9.0413,9.089,671376.0
2015-09-03 11:00:00,9.53,9.54,9.49,9.51,474108.0,9.0986,9.1081,9.0604,9.0795,474108.0
2015-09-03 11:10:00,9.52,9.53,9.46,9.47,271836.0,9.089,9.0986,9.0318,9.0413,271836.0
2015-09-03 11:20:00,9.48,9.48,9.44,9.44,368502.0,9.0509,9.0509,9.0127,9.0127,368502.0
2015-09-03 11:30:00,9.45,9.45,9.4,9.41,783102.0,9.0222,9.0222,8.9745,8.984,783102.0
2015-09-03 11:40:00,9.41,9.44,9.4,9.41,358740.0,8.984,9.0127,8.9745,8.984,358740.0
2015-09-03 11:50:00,9.41,9.42,9.38,9.41,439308.0,8.984,8.9936,8.9554,8.984,439308.0
2015-09-03 12:00:00,9.41,9.43,9.39,9.42,250662.0,8.984,9.0031,8.9649,8.9936,250662.0
2015-09-03 12:10:00,9.42,9.42,9.38,9.41,222270.0,8.9936,8.9936,8.9554,8.984,222270.0
2015-09-03 12:20:00,9.41,9.42,9.38,9.4,188448.0,8.984,8.9936,8.9554,8.9745,188448.0
2015-09-03 12:30:00,9.4,9.4,9.33,9.33,543240.0,8.9745,8.9745,8.9076,8.9076,543240.0
2015-09-03 12:40:00,9.33,9.36,9.3,9.34,603996.0,8.9076,8.9363,8.879,8.9172,603996.0
2015-09-03 12:50:00,9.35,9.36,9.31,9.32,258222.0,8.9267,8.9363,8.8885,8.8981,258222.0
2015-09-03 13:00:00,9.31,9.32,9.21,9.23,835302.0,8.8885,8.8981,8.7931,8.8122,835302.0
2015-09-03 13:10:00,9.22,9.28,9.2,9.28,426498.0,8.8026,8.8599,8.7835,8.8599,426498.0
2015-09-03 13:20:00,9.28,9.33,9.26,9.31,427896.0,8.8599,8.9076,8.8408,8.8885,427896.0
2015-09-03 13:30:00,9.3,9.3,9.25,9.26,355872.0,8.879,8.879,8.8313,8.8408,355872.0
2015-09-03 13:40:00,9.26,9.28,9.22,9.28,372000.0,8.8408,8.8599,8.8026,8.8599,372000.0
2015-09-03 13:50:00,9.28,9.28,9.18,9.19,530610.0,8.8599,8.8599,8.7644,8.774,530610.0
2015-09-03 14:00:00,9.19,9.23,9.15,9.15,775002.0,8.774,8.8122,8.7358,8.7358,775002.0
2015-09-03 14:10:00,9.16,9.21,9.16,9.2,330552.0,8.7453,8.7931,8.7453,8.7835,330552.0
2015-09-03 14:20:00,9.2,9.25,9.18,9.24,357282.0,8.7835,8.8313,8.7644,8.8217,357282.0
2015-09-03 14:30:00,9.25,9.29,9.22,9.29,796992.0,8.8313,8.8695,8.8026,8.8695,796992.0
2015-09-03 14:40:00,9.29,9.32,9.26,9.29,936930.0,8.8695,8.8981,8.8408,8.8695,936930.0
2015-09-03 14:50:00,9.29,9.29,9.23,9.26,750288.0,8.8695,8.8695,8.8122,8.8408,750288.0
2015-09-03 15:00:00,9.26,9.29,9.2,9.21,552828.0,8.8408,8.8695,8.7835,8.7931,552828.0
2015-09-03 15:10:00,9.21,9.27,9.21,9.24,426516.0,8.7931,8.8504,8.7931,8.8217,426516.0
2015-09-03 15:20:00,9.24,9.27,9.19,9.21,528690.0,8.8217,8.8504,8.774,8.7931,528690.0
2015-09-03 15:30:00,9.2,9.2,9.11,9.15,964974.0,8.7835,8.7835,8.6976,8.7358,964974.0
2015-09-03 15:40:00,9.15,9.26,9.12,9.21,1052688.0,8.7358,8.8408,8.7072,8.7931,1052688.0
2015-09-03 15:50:00,9.21,9.28,9.19,9.19,1801134.0,8.7931,8.8599,8.774,8.774,1801134.0
2015-09-04 09:30:00,8.8,8.92,8.8,8.89,1351950.0,8.4016,8.5162,8.4016,8.4876,1351950.0
2015-09-04 09:40:00,8.89,8.94,8.84,8.85,1475976.0,8.4876,8.5353,8.4398,8.4494,1475976.0
2015-09-04 09:50:00,8.85,8.85,8.75,8.81,1745502.0,8.4494,8.4494,8.3539,8.4112,1745502.0
2015-09-04 10:00:00,8.81,8.85,8.78,8.84,593340.0,8.4112,8.4494,8.3825,8.4398,593340.0
2015-09-04 10:10:00,8.85,8.88,8.81,8.84,560640.0,8.4494,8.478,8.4112,8.4398,560640.0
2015-09-04 10:20:00,8.83,8.91,8.83,8.9,557778.0,8.4303,8.5067,8.4303,8.4971,557778.0
2015-09-04 10:30:00,8.9,8.95,8.88,8.92,537918.0,8.4971,8.5448,8.478,8.5162,537918.0
2015-09-04 10:40:00,8.92,8.94,8.84,8.84,458586.0,8.5162,8.5353,8.4398,8.4398,458586.0
2015-09-04 10:50:00,8.85,8.87,8.81,8.84,632304.0,8.4494,8.4685,8.4112,8.4398,632304.0
2015-09-04 11:00:00,8.84,8.88,8.81,8.82,437646.0,8.4398,8.478,8.4112,8.4207,437646.0
2015-09-04 11:10:00,8.81,8.86,8.8,8.84,393378.0,8.4112,8.4589,8.4016,8.4398,393378.0
2015-09-04 11:20:00,8.83,8.86,8.82,8.84,415320.0,8.4303,8.4589,8.4207,8.4398,415320.0
2015-09-04 11:30:00,8.83,8.84,8.78,8.81,496272.0,8.4303,8.4398,8.3825,8.4112,496272.0
2015-09-04 11:40:00,8.8,8.86,8.8,8.86,392046.0,8.4016,8.4589,8.4016,8.4589,392046.0
2015-09-04 11:50:00,8.86,8.87,8.82,8.82,214788.0,8.4589,8.4685,8.4207,8.4207,214788.0
2015-09-04 12:00:00,8.83,8.83,8.79,8.82,256440.0,8.4303,8.4303,8.3921,8.4207,256440.0
2015-09-04 12:10:00,8.82,8.83,8.78,8.79,352212.0,8.4207,8.4303,8.3825,8.3921,352212.0
2015-09-04 12:20:00,8.79,8.8,8.74,8.75,573276.0,8.3921,8.4016,8.3444,8.3539,573276.0
2015-09-04 12:30:00,8.74,8.78,8.72,8.77,507612.0,8.3444,8.3825,8.3253,8.373,507612.0
2015-09-04 12:40:00,8.76,8.77,8.72,8.76,451998.0,8.3634,8.373,8.3253,8.3634,451998.0
2015-09-04 12:50:00,8.76,8.78,8.73,8.73,297486.0,8.3634,8.3825,8.3348,8.3348,297486.0
2015-09-04 13:00:00,8.74,8.74,8.7,8.72,751530.0,8.3444,8.3444,8.3062,8.3253,751530.0
2015-09-04 13:10:00,8.72,8.75,8.7,8.71,484692.0,8.3253,8.3539,8.3062,8.3157,484692.0
2015-09-04 13:20:00,8.71,8.71,8.67,8.71,677742.0,8.3157,8.3157,8.2775,8.3157,677742.0
2015-09-04 13:30:00,8.71,8.75,8.7,8.74,581286.0,8.3157,8.3539,8.3062,8.3444,581286.0
2015-09-04 13:40:00,8.74,8.75,8.71,8.72,250422.0,8.3444,8.3539,8.3157,8.3253,250422.0
2015-09-04 13:50:00,8.72,8.75,8.7,8.71,508530.0,8.3253,8.3539,8.3062,8.3157,508530.0
2015-09-04 14:00:00,8.71,8.72,8.67,8.68,528870.0,8.3157,8.3253,8.2775,8.2871,528870.0
2015-09-04 14:10:00,8.68,8.71,8.67,8.68,369954.0,8.2871,8.3157,8.2775,8.2871,369954.0
2015-09-04 14:20:00,8.68,8.69,8.63,8.67,1518702.0,8.2871,8.2966,8.2393,8.2775,1518702.0
2015-09-04 14:30:00,8.67,8.67,8.64,8.66,448434.0,8.2775,8.2775,8.2489,8.268,448434.0
2015-09-04 14:40:00,8.66,8.74,8.66,8.72,850842.0,8.268,8.3444,8.268,8.3253,850842.0
2015-09-04 14:50:00,8.72,8.75,8.7,8.75,397434.0,8.3253,8.3539,8.3062,8.3539,397434.0
2015-09-04 15:00:00,8.75,8.79,8.73,8.76,795912.0,8.3539,8.3921,8.3348,8.3634,795912.0
2015-09-04 15:10:00,8.76,8.76,8.72,8.75,705396.0,8.3634,8.3634,8.3253,8.3539,705396.0
2015-09-04 15:20:00,8.74,8.78,8.72,8.78,506946.0,8.3444,8.3825,8.3253,8.3825,506946.0
2015-09-04 15:30:00,8.78,8.86,8.75,8.81,1871802.0,8.3825,8.4589,8.3539,8.4112,1871802.0
2015-09-04 15:40:00,8.81,8.93,8.81,8.92,2044890.0,8.4112,8.5258,8.4112,8.5162,2044890.0
2015-09-04 15:50:00,8.92,8.92,8.77,8.77,1975038.0,8.5162,8.5162,8.373,8.373,1975038.0
2015-09-08 09:30:00,9.24,9.28,9.22,9.24,2209494.0,8.8217,8.8599,8.8026,8.8217,2209494.0
2015-09-08 09:40:00,9.24,9.31,9.23,9.31,1071798.0,8.8217,8.8885,8.8122,8.8885,1071798.0
2015-09-08 09:50:00,9.32,9.33,9.23,9.23,833988.0,8.8981,8.9076,8.8122,8.8122,833988.0
2015-09-08 10:00:00,9.23,9.24,9.18,9.19,815658.0,8.8122,8.8217,8.7644,8.774,815658.0
2015-09-08 10:10:00,9.19,9.21,9.18,9.2,441534.0,8.774,8.7931,8.7644,8.7835,441534.0
2015-09-08 10:20:00,9.19,9.22,9.16,9.22,876360.0,8.774,8.8026,8.7453,8.8026,876360.0
2015-09-08 10:30:00,9.22,9.23,9.18,9.18,279582.0,8.8026,8.8122,8.7644,8.7644,279582.0
2015-09-08 10:40:00,9.18,9.18,9.13,9.16,875310.0,8.7644,8.7644,8.7167,8.7453,875310.0
2015-09-08 10:50:00,9.15,9.2,9.14,9.2,946548.0,8.7358,8.7835,8.7262,8.7835,946548.0
2015-09-08 11:00:00,9.2,9.2,9.15,9.16,440028.0,8.7835,8.7835,8.7358,8.7453,440028.0
2015-09-08 11:10:00,9.17,9.21,9.17,9.2,331956.0,8.7549,8.7931,8.7549,8.7835,331956.0
2015-09-08 11:20:00,9.19,9.22,9.18,9.2,439812.0,8.774,8.8026,8.7644,8.7835,439812.0
2015-09-08 11:30:00,9.2,9.21,9.18,9.19,311088.0,8.7835,8.7931,8.7644,8.774,311088.0
2015-09-08 11:40:00,9.18,9.21,9.17,9.18,198708.0,8.7644,8.7931,8.7549,8.7644,198708.0
2015-09-08 11:50:00,9.19,9.19,9.15,9.16,353076.0,8.774,8.774,8.7358,8.7453,353076.0
2015-09-08 12:00:00,9.16,9.2,9.15,9.2,325836.0,8.7453,8.7835,8.7358,8.7835,325836.0
2015-09-08 12:10:00,9.2,9.26,9.2,9.24,738042.0,8.7835,8.8408,8.7835,8.8217,738042.0
2015-09-08 12:20:00,9.24,9.28,9.24,9.28,363882.0,8.8217,8.8599,8.8217,8.8599,363882.0
2015-09-08 12:30:00,9.28,9.29,9.24,9.25,170544.0,8.8599,8.8695,8.8217,8.8313,170544.0
2015-09-08 12:40:00,9.25,9.26,9.24,9.25,335754.0,8.8313,8.8408,8.8217,8.8313,335754.0
2015-09-08 12:50:00,9.25,9.25,9.21,9.21,322164.0,8.8313,8.8313,8.7931,8.7931,322164.0
2015-09-08 13:00:00,9.22,9.23,9.18,9.2,385632.0,8.8026,8.8122,8.7644,8.7835,385632.0
2015-09-08 13:10:00,9.19,9.22,9.19,9.19,251460.0,8.774,8.8026,8.774,8.774,251460.0
2015-09-08 13:20:00,9.18,9.2,9.17,9.2,410760.0,8.7644,8.7835,8.7549,8.7835,410760.0
2015-09-08 13:30:00,9.2,9.24,9.17,9.23,265878.0,8.7835,8.8217,8.7549,8.8122,265878.0
2015-09-08 13:40:00,9.23,9.26,9.23,9.26,318180.0,8.8122,8.8408,8.8122,8.8408,318180.0
2015-09-08 13:50:00,9.26,9.29,9.25,9.28,2259306.0,8.8408,8.8695,8.8313,8.8599,2259306.0
2015-09-08 14:00:00,9.29,9.3,9.28,9.29,547032.0,8.8695,8.879,8.8599,8.8695,547032.0
2015-09-08 14:10:00,9.29,9.31,9.27,9.31,677130.0,8.8695,8.8885,8.8504,8.8885,677130.0
2015-09-08 14:20:00,9.31,9.33,9.3,9.33,953796.0,8.8885,8.9076,8.879,8.9076,953796.0
2015-09-08 14:30:00,9.33,9.38,9.33,9.37,1201578.0,8.9076,8.9554,8.9076,8.9458,1201578.0
2015-09-08 14:40:00,9.37,9.4,9.37,9.37,567570.0,8.9458,8.9745,8.9458,8.9458,567570.0
2015-09-08 14:50:00,9.38,9.39,9.36,9.37,559716.0,8.9554,8.9649,8.9363,8.9458,559716.0
2015-09-08 15:00:00,9.37,9.39,9.36,9.37,512544.0,8.9458,8.9649,8.9363,8.9458,512544.0
2015-09-08 15:10:00,9.37,9.38,9.36,9.37,436032.0,8.9458,8.9554,8.9363,8.9458,436032.0
2015-09-08 15:20:00,9.37,9.39,9.34,9.39,586224.0,8.9458,8.9649,8.9172,8.9649,586224.0
2015-09-08 15:30:00,9.39,9.43,9.37,9.42,1182408.0,8.9649,9.0031,8.9458,8.9936,1182408.0
2015-09-08 15:40:00,9.42,9.43,9.4,9.43,884964.0,8.9936,9.0031,8.9745,9.0031,884964.0
2015-09-08 15:50:00,9.43,9.46,9.41,9.45,1814010.0,9.0031,9.0318,8.984,9.0222,1814010.0
2015-09-09 09:30:00,9.71,9.73,9.68,9.68,1527540.0,9.2704,9.2895,9.2418,9.2418,1527540.0
2015-09-09 09:40:00,9.67,9.68,9.61,9.61,1319010.0,9.2323,9.2418,9.175,9.175,1319010.0
2015-09-09 09:50:00,9.62,9.64,9.62,9.63,699090.0,9.1845,9.2036,9.1845,9.1941,699090.0
2015-09-09 10:00:00,9.63,9.65,9.57,9.57,1013046.0,9.1941,9.2132,9.1368,9.1368,1013046.0
2015-09-09 10:10:00,9.57,9.58,9.53,9.53,941304.0,9.1368,9.1463,9.0986,9.0986,941304.0
2015-09-09 10:20:00,9.54,9.58,9.52,9.56,550038.0,9.1081,9.1463,9.089,9.1272,550038.0
2015-09-09 10:30:00,9.56,9.58,9.46,9.5,755586.0,9.1272,9.1463,9.0318,9.0699,755586.0
2015-09-09 10:40:00,9.49,9.51,9.46,9.51,770442.0,9.0604,9.0795,9.0318,9.0795,770442.0
2015-09-09 10:50:00,9.51,9.51,9.45,9.47,414336.0,9.0795,9.0795,9.0222,9.0413,414336.0
2015-09-09 11:00:00,9.47,9.5,9.46,9.5,515910.0,9.0413,9.0699,9.0318,9.0699,515910.0
2015-09-09 11:10:00,9.5,9.53,9.5,9.51,649506.0,9.0699,9.0986,9.0699,9.0795,649506.0
2015-09-09 11:20:00,9.5,9.5,9.45,9.46,525294.0,9.0699,9.0699,9.0222,9.0318,525294.0
2015-09-09 11:30:00,9.47,9.5,9.46,9.47,236916.0,9.0413,9.0699,9.0318,9.0413,236916.0
2015-09-09 11:40:00,9.46,9.46,9.42,9.44,482514.0,9.0318,9.0318,8.9936,9.0127,482514.0
2015-09-09 11:50:00,9.43,9.47,9.42,9.46,205752.0,9.0031,9.0413,8.9936,9.0318,205752.0
2015-09-09 12:00:00,9.46,9.49,9.45,9.49,346236.0,9.0318,9.0604,9.0222,9.0604,346236.0
2015-09-09 12:10:00,9.49,9.52,9.47,9.52,121050.0,9.0604,9.089,9.0413,9.089,121050.0
2015-09-09 12:20:00,9.52,9.53,9.49,9.51,675288.0,9.089,9.0986,9.0604,9.0795,675288.0
2015-09-09 12:30:00,9.53,9.54,9.49,9.5,504204.0,9.0986,9.1081,9.0604,9.0699,504204.0
2015-09-09 12:40:00,9.51,9.53,9.49,9.49,528582.0,9.0795,9.0986,9.0604,9.0604,528582.0
2015-09-09 12:50:00,9.5,9.5,9.46,9.48,279750.0,9.0699,9.0699,9.0318,9.0509,279750.0
2015-09-09 13:00:00,9.48,9.49,9.46,9.47,157758.0,9.0509,9.0604,9.0318,9.0413,157758.0
2015-09-09 13:10:00,9.48,9.52,9.47,9.51,310482.0,9.0509,9.089,9.0413,9.0795,310482.0
2015-09-09 13:20:00,9.51,9.52,9.42,9.43,460512.0,9.0795,9.089,8.9936,9.0031,460512.0
2015-09-09 13:30:00,9.42,9.42,9.37,9.38,643914.0,8.9936,8.9936,8.9458,8.9554,643914.0
2015-09-09 13:40:00,9.37,9.38,9.35,9.35,683502.0,8.9458,8.9554,8.9267,8.9267,683502.0
2015-09-09 13:50:00,9.35,9.35,9.28,9.29,850920.0,8.9267,8.9267,8.8599,8.8695,850920.0
2015-09-09 14:00:00,9.29,9.32,9.26,9.3,532848.0,8.8695,8.8981,8.8408,8.879,532848.0
2015-09-09 14:10:00,9.3,9.34,9.3,9.33,292524.0,8.879,8.9172,8.879,8.9076,292524.0
2015-09-09 14:20:00,9.33,9.33,9.24,9.28,505980.0,8.9076,8.9076,8.8217,8.8599,505980.0
2015-09-09 14:30:00,9.28,9.29,9.25,9.27,464514.0,8.8599,8.8695,8.8313,8.8504,464514.0
2015-09-09 14:40:00,9.26,9.26,9.19,9.24,652644.0,8.8408,8.8408,8.774,8.8217,652644.0
2015-09-09 14:50:00,9.23,9.28,9.22,9.26,344826.0,8.8122,8.8599,8.8026,8.8408,344826.0
2015-09-09 15:00:00,9.25,9.32,9.21,9.3,823812.0,8.8313,8.8981,8.7931,8.879,823812.0
2015-09-09 15:10:00,9.3,9.33,9.23,9.3,1091040.0,8.879,8.9076,8.8122,8.879,1091040.0
2015-09-09 15:20:00,9.29,9.31,9.2,9.22,1144350.0,8.8695,8.8885,8.7835,8.8026,1144350.0
2015-09-09 15:30:00,9.21,9.22,9.12,9.13,922494.0,8.7931,8.8026,8.7072,8.7167,922494.0
2015-09-09 15:40:00,9.12,9.12,9.02,9.06,1240158.0,8.7072,8.7072,8.6117,8.6499,1240158.0
2015-09-09 15:50:00,9.05,9.08,8.99,9.06,2842518.0,8.6403,8.669,8.583,8.6499,2842518.0
2015-09-10 09:30:00,9.02,9.1,9.01,9.09,1190820.0,8.6117,8.6881,8.6021,8.6785,1190820.0
2015-09-10 09:40:00,9.09,9.14,9.08,9.12,715674.0,8.6785,8.7262,8.669,8.7072,715674.0
2015-09-10 09:50:00,9.11,9.13,9.02,9.02,461574.0,8.6976,8.7167,8.6117,8.6117,461574.0
2015-09-10 10:00:00,9.02,9.06,8.99,9.04,746886.0,8.6117,8.6499,8.583,8.6308,746886.0
2015-09-10 10:10:00,9.03,9.05,8.98,9.05,508236.0,8.6212,8.6403,8.5735,8.6403,508236.0
2015-09-10 10:20:00,9.05,9.07,9.02,9.05,278580.0,8.6403,8.6594,8.6117,8.6403,278580.0
2015-09-10 10:30:00,9.06,9.18,9.06,9.18,750762.0,8.6499,8.7644,8.6499,8.7644,750762.0
2015-09-10 10:40:00,9.18,9.24,9.17,9.24,743766.0,8.7644,8.8217,8.7549,8.8217,743766.0
2015-09-10 10:50:00,9.24,9.27,9.21,9.21,533424.0,8.8217,8.8504,8.7931,8.7931,533424.0
2015-09-10 11:00:00,9.21,9.21,9.15,9.17,421188.0,8.7931,8.7931,8.7358,8.7549,421188.0
2015-09-10 11:10:00,9.16,9.17,9.09,9.09,668484.0,8.7453,8.7549,8.6785,8.6785,668484.0
2015-09-10 11:20:00,9.09,9.13,9.06,9.12,608166.0,8.6785,8.7167,8.6499,8.7072,608166.0
2015-09-10 11:30:00,9.13,9.2,9.12,9.19,615000.0,8.7167,8.7835,8.7072,8.774,615000.0
2015-09-10 11:40:00,9.19,9.22,9.16,9.16,419958.0,8.774,8.8026,8.7453,8.7453,419958.0
2015-09-10 11:50:00,9.17,9.21,9.14,9.19,380772.0,8.7549,8.7931,8.7262,8.774,380772.0
2015-09-10 12:00:00,9.2,9.26,9.17,9.26,604944.0,8.7835,8.8408,8.7549,8.8408,604944.0
2015-09-10 12:10:00,9.25,9.26,9.18,9.19,347388.0,8.8313,8.8408,8.7644,8.774,347388.0
2015-09-10 12:20:00,9.18,9.2,9.15,9.17,363030.0,8.7644,8.7835,8.7358,8.7549,363030.0
2015-09-10 12:30:00,9.17,9.22,9.15,9.21,280560.0,8.7549,8.8026,8.7358,8.7931,280560.0
2015-09-10 12:40:00,9.21,9.24,9.19,9.23,188220.0,8.7931,8.8217,8.774,8.8122,188220.0
2015-09-10 12:50:00,9.24,9.24,9.19,9.21,226788.0,8.8217,8.8217,8.774,8.7931,226788.0
2015-09-10 13:00:00,9.21,9.22,9.18,9.2,309234.0,8.7931,8.8026,8.7644,8.7835,309234.0
2015-09-10 13:10:00,9.2,9.22,9.19,9.2,123552.0,8.7835,8.8026,8.774,8.7835,123552.0
2015-09-10 13:20:00,9.21,9.32,9.2,9.31,928566.0,8.7931,8.8981,8.7835,8.8885,928566.0
2015-09-10 13:30:00,9.31,9.39,9.3,9.37,1643154.0,8.8885,8.9649,8.879,8.9458,1643154.0
2015-09-10 13:40:00,9.37,9.37,9.31,9.34,531756.0,8.9458,8.9458,8.8885,8.9172,531756.0
2015-09-10 13:50:00,9.35,9.36,9.3,9.33,297798.0,8.9267,8.9363,8.879,8.9076,297798.0
2015-09-10 14:00:00,9.34,9.36,9.31,9.32,236808.0,8.9172,8.9363,8.8885,8.8981,236808.0
2015-09-10 14:10:00,9.32,9.34,9.28,9.29,484098.0,8.8981,8.9172,8.8599,8.8695,484098.0
2015-09-10 14:20:00,9.29,9.31,9.27,9.3,348834.0,8.8695,8.8885,8.8504,8.879,348834.0
2015-09-10 14:30:00,9.29,9.33,9.28,9.29,358662.0,8.8695,8.9076,8.8599,8.8695,358662.0
2015-09-10 14:40:00,9.29,9.32,9.27,9.27,525930.0,8.8695,8.8981,8.8504,8.8504,525930.0
2015-09-10 14:50:00,9.27,9.29,9.21,9.21,732114.0,8.8504,8.8695,8.7931,8.7931,732114.0
2015-09-10 15:00:00,9.21,9.22,9.17,9.21,445932.0,8.7931,8.8026,8.7549,8.7931,445932.0
2015-09-10 15:10:00,9.21,9.25,9.19,9.2,367890.0,8.7931,8.8313,8.774,8.7835,367890.0
2015-09-10 15:20:00,9.2,9.22,9.14,9.17,837828.0,8.7835,8.8026,8.7262,8.7549,837828.0
2015-09-10 15:30:00,9.15,9.17,9.11,9.15,571716.0,8.7358,8.7549,8.6976,8.7358,571716.0
2015-09-10 15:40:00,9.13,9.15,9.1,9.15,592812.0,8.7167,8.7358,8.6881,8.7358,592812.0
2015-09-10 15:50:00,9.15,9.21,9.12,9.21,1537410.0,8.7358,8.7931,8.7072,8.7931,1537410.0
2015-09-11 09:30:00,9.13,9.15,9.06,9.13,823614.0,8.7167,8.7358,8.6499,8.7167,823614.0
2015-09-11 09:40:00,9.13,9.15,9.08,9.09,926370.0,8.7167,8.7358,8.669,8.6785,926370.0
2015-09-11 09:50:00,9.09,9.11,9.04,9.04,459720.0,8.6785,8.6976,8.6308,8.6308,459720.0
2015-09-11 10:00:00,9.04,9.07,9.02,9.06,726720.0,8.6308,8.6594,8.6117,8.6499,726720.0
2015-09-11 10:10:00,9.06,9.1,9.05,9.1,546696.0,8.6499,8.6881,8.6403,8.6881,546696.0
2015-09-11 10:20:00,9.1,9.12,9.07,9.08,852906.0,8.6881,8.7072,8.6594,8.669,852906.0
2015-09-11 10:30:00,9.08,9.09,9.06,9.09,334308.0,8.669,8.6785,8.6499,8.6785,334308.0
2015-09-11 10:40:00,9.1,9.12,9.08,9.1,385668.0,8.6881,8.7072,8.669,8.6881,385668.0
2015-09-11 10:50:00,9.09,9.09,9.04,9.06,356334.0,8.6785,8.6785,8.6308,8.6499,356334.0
2015-09-11 11:00:00,9.06,9.1,9.05,9.08,358872.0,8.6499,8.6881,8.6403,8.669,358872.0
2015-09-11 11:10:00,9.08,9.09,9.05,9.08,276618.0,8.669,8.6785,8.6403,8.669,276618.0
2015-09-11 11:20:00,9.08,9.12,9.06,9.11,631188.0,8.669,8.7072,8.6499,8.6976,631188.0
2015-09-11 11:30:00,9.11,9.14,9.08,9.14,595296.0,8.6976,8.7262,8.669,8.7262,595296.0
2015-09-11 11:40:00,9.14,9.15,9.11,9.13,488016.0,8.7262,8.7358,8.6976,8.7167,488016.0
2015-09-11 11:50:00,9.13,9.19,9.13,9.17,568044.0,8.7167,8.774,8.7167,8.7549,568044.0
2015-09-11 12:00:00,9.18,9.24,9.17,9.22,865314.0,8.7644,8.8217,8.7549,8.8026,865314.0
2015-09-11 12:10:00,9.22,9.26,9.22,9.22,612330.0,8.8026,8.8408,8.8026,8.8026,612330.0
2015-09-11 12:20:00,9.22,9.23,9.21,9.23,297558.0,8.8026,8.8122,8.7931,8.8122,297558.0
2015-09-11 12:30:00,9.23,9.24,9.2,9.2,398784.0,8.8122,8.8217,8.7835,8.7835,398784.0
2015-09-11 12:40:00,9.2,9.25,9.2,9.25,318978.0,8.7835,8.8313,8.7835,8.8313,318978.0
2015-09-11 12:50:00,9.25,9.27,9.23,9.24,297786.0,8.8313,8.8504,8.8122,8.8217,297786.0
2015-09-11 13:00:00,9.25,9.25,9.21,9.21,188730.0,8.8313,8.8313,8.7931,8.7931,188730.0
2015-09-11 13:10:00,9.22,9.22,9.19,9.19,312210.0,8.8026,8.8026,8.774,8.774,312210.0
2015-09-11 13:20:00,9.19,9.2,9.16,9.16,433068.0,8.774,8.7835,8.7453,8.7453,433068.0
2015-09-11 13:30:00,9.15,9.17,9.13,9.15,310596.0,8.7358,8.7549,8.7167,8.7358,310596.0
2015-09-11 13:40:00,9.15,9.18,9.15,9.16,198294.0,8.7358,8.7644,8.7358,8.7453,198294.0
2015-09-11 13:50:00,9.16,9.19,9.15,9.17,293280.0,8.7453,8.774,8.7358,8.7549,293280.0
2015-09-11 14:00:00,9.17,9.17,9.13,9.15,166506.0,8.7549,8.7549,8.7167,8.7358,166506.0
2015-09-11 14:10:00,9.15,9.18,9.15,9.18,214878.0,8.7358,8.7644,8.7358,8.7644,214878.0
2015-09-11 14:20:00,9.18,9.22,9.18,9.2,482616.0,8.7644,8.8026,8.7644,8.7835,482616.0
2015-09-11 14:30:00,9.2,9.26,9.2,9.25,717822.0,8.7835,8.8408,8.7835,8.8313,717822.0
2015-09-11 14:40:00,9.24,9.25,9.22,9.23,394842.0,8.8217,8.8313,8.8026,8.8122,394842.0
2015-09-11 14:50:00,9.24,9.24,9.21,9.23,497508.0,8.8217,8.8217,8.7931,8.8122,497508.0
2015-09-11 15:00:00,9.23,9.28,9.23,9.26,1071918.0,8.8122,8.8599,8.8122,8.8408,1071918.0
2015-09-11 15:10:00,9.26,9.3,9.25,9.27,571680.0,8.8408,8.879,8.8313,8.8504,571680.0
2015-09-11 15:20:00,9.27,9.27,9.24,9.26,245202.0,8.8504,8.8504,8.8217,8.8408,245202.0
2015-09-11 15:30:00,9.25,9.27,9.23,9.27,419814.0,8.8313,8.8504,8.8122,8.8504,419814.0
2015-09-11 15:40:00,9.27,9.27,9.24,9.25,409278.0,8.8504,8.8504,8.8217,8.8313,409278.0
2015-09-11 15:50:00,9.24,9.33,9.24,9.33,1159446.0,8.8217,8.9076,8.8217,8.9076,1159446.0
2015-09-14 09:30:00,9.35,9.37,9.22,9.25,1104738.0,8.9267,8.9458,8.8026,8.8313,1104738.0
2015-09-14 09:40:00,9.25,9.27,9.18,9.19,401778.0,8.8313,8.8504,8.7644,8.774,401778.0
2015-09-14 09:50:00,9.19,9.21,9.16,9.2,717642.0,8.774,8.7931,8.7453,8.7835,717642.0
2015-09-14 10:00:00,9.2,9.25,9.19,9.24,715404.0,8.7835,8.8313,8.774,8.8217,715404.0
2015-09-14 10:10:00,9.24,9.28,9.23,9.26,414270.0,8.8217,8.8599,8.8122,8.8408,414270.0
2015-09-14 10:20:00,9.26,9.27,9.22,9.22,584994.0,8.8408,8.8504,8.8026,8.8026,584994.0
2015-09-14 10:30:00,9.23,9.29,9.23,9.28,352968.0,8.8122,8.8695,8.8122,8.8599,352968.0
2015-09-14 10:40:00,9.28,9.3,9.26,9.29,233196.0,8.8599,8.879,8.8408,8.8695,233196.0
2015-09-14 10:50:00,9.29,9.29,9.23,9.25,514470.0,8.8695,8.8695,8.8122,8.8313,514470.0
2015-09-14 11:00:00,9.25,9.28,9.25,9.25,244194.0,8.8313,8.8599,8.8313,8.8313,244194.0
2015-09-14 11:10:00,9.26,9.26,9.22,9.23,309366.0,8.8408,8.8408,8.8026,8.8122,309366.0
2015-09-14 11:20:00,9.24,9.24,9.2,9.2,235098.0,8.8217,8.8217,8.7835,8.7835,235098.0
2015-09-14 11:30:00,9.2,9.21,9.18,9.19,364182.0,8.7835,8.7931,8.7644,8.774,364182.0
2015-09-14 11:40:00,9.19,9.21,9.15,9.18,545724.0,8.774,8.7931,8.7358,8.7644,545724.0
2015-09-14 11:50:00,9.18,9.22,9.17,9.2,291762.0,8.7644,8.8026,8.7549,8.7835,291762.0
2015-09-14 12:00:00,9.2,9.21,9.18,9.18,168174.0,8.7835,8.7931,8.7644,8.7644,168174.0
2015-09-14 12:10:00,9.18,9.18,9.14,9.17,525600.0,8.7644,8.7644,8.7262,8.7549,525600.0
2015-09-14 12:20:00,9.17,9.2,9.16,9.19,295350.0,8.7549,8.7835,8.7453,8.774,295350.0
2015-09-14 12:30:00,9.18,9.21,9.17,9.2,358110.0,8.7644,8.7931,8.7549,8.7835,358110.0
2015-09-14 12:40:00,9.19,9.2,9.17,9.17,259938.0,8.774,8.7835,8.7549,8.7549,259938.0
2015-09-14 12:50:00,9.17,9.2,9.16,9.18,308082.0,8.7549,8.7835,8.7453,8.7644,308082.0
2015-09-14 13:00:00,9.17,9.18,9.15,9.17,221250.0,8.7549,8.7644,8.7358,8.7549,221250.0
2015-09-14 13:10:00,9.17,9.19,9.16,9.18,132720.0,8.7549,8.774,8.7453,8.7644,132720.0
2015-09-14 13:20:00,9.18,9.18,9.16,9.17,63600.0,8.7644,8.7644,8.7453,8.7549,63600.0
2015-09-14 13:30:00,9.17,9.2,9.17,9.2,233880.0,8.7549,8.7835,8.7549,8.7835,233880.0
2015-09-14 13:40:00,9.2,9.24,9.2,9.24,454182.0,8.7835,8.8217,8.7835,8.8217,454182.0
2015-09-14 13:50:00,9.24,9.25,9.21,9.25,496608.0,8.8217,8.8313,8.7931,8.8313,496608.0
2015-09-14 14:00:00,9.25,9.25,9.2,9.21,358092.0,8.8313,8.8313,8.7835,8.7931,358092.0
2015-09-14 14:10:00,9.21,9.21,9.2,9.21,224550.0,8.7931,8.7931,8.7835,8.7931,224550.0
2015-09-14 14:20:00,9.21,9.22,9.18,9.19,239106.0,8.7931,8.8026,8.7644,8.774,239106.0
2015-09-14 14:30:00,9.18,9.2,9.17,9.2,210804.0,8.7644,8.7835,8.7549,8.7835,210804.0
2015-09-14 14:40:00,9.2,9.21,9.18,9.18,124200.0,8.7835,8.7931,8.7644,8.7644,124200.0
2015-09-14 14:50:00,9.19,9.23,9.18,9.2,281598.0,8.774,8.8122,8.7644,8.7835,281598.0
2015-09-14 15:00:00,9.2,9.21,9.17,9.18,222498.0,8.7835,8.7931,8.7549,8.7644,222498.0
2015-09-14 15:10:00,9.18,9.23,9.18,9.21,405618.0,8.7644,8.8122,8.7644,8.7931,405618.0
2015-09-14 15:20:00,9.2,9.22,9.19,9.2,594258.0,8.7835,8.8026,8.774,8.7835,594258.0
2015-09-14 15:30:00,9.2,9.21,9.17,9.17,376620.0,8.7835,8.7931,8.7549,8.7549,376620.0
2015-09-14 15:40:00,9.17,9.2,9.16,9.18,272358.0,8.7549,8.7835,8.7453,8.7644,272358.0
2015-09-14 15:50:00,9.19,9.23,9.18,9.22,1083936.0,8.774,8.8122,8.7644,8.8026,1083936.0
2015-09-15 09:30:00,9.31,9.33,9.26,9.27,1289886.0,8.8885,8.9076,8.8408,8.8504,1289886.0
2015-09-15 09:40:00,9.27,9.27,9.24,9.25,372156.0,8.8504,8.8504,8.8217,8.8313,372156.0
2015-09-15 09:50:00,9.26,9.31,9.26,9.29,555096.0,8.8408,8.8885,8.8408,8.8695,555096.0
2015-09-15 10:00:00,9.29,9.31,9.27,9.27,140562.0,8.8695,8.8885,8.8504,8.8504,140562.0
2015-09-15 10:10:00,9.28,9.32,9.27,9.31,456444.0,8.8599,8.8981,8.8504,8.8885,456444.0
2015-09-15 10:20:00,9.31,9.38,9.31,9.34,728628.0,8.8885,8.9554,8.8885,8.9172,728628.0
2015-09-15 10:30:00,9.35,9.41,9.35,9.39,833112.0,8.9267,8.984,8.9267,8.9649,833112.0
2015-09-15 10:40:00,9.39,9.48,9.39,9.44,1005720.0,8.9649,9.0509,8.9649,9.0127,1005720.0
2015-09-15 10:50:00,9.45,9.46,9.43,9.45,484008.0,9.0222,9.0318,9.0031,9.0222,484008.0
2015-09-15 11:00:00,9.46,9.47,9.44,9.45,502242.0,9.0318,9.0413,9.0127,9.0222,502242.0
2015-09-15 11:10:00,9.44,9.46,9.43,9.43,414864.0,9.0127,9.0318,9.0031,9.0031,414864.0
2015-09-15 11:20:00,9.43,9.45,9.42,9.44,178122.0,9.0031,9.0222,8.9936,9.0127,178122.0
2015-09-15 11:30:00,9.44,9.46,9.41,9.42,271278.0,9.0127,9.0318,8.984,8.9936,271278.0
2015-09-15 11:40:00,9.42,9.45,9.42,9.45,634896.0,8.9936,9.0222,8.9936,9.0222,634896.0
2015-09-15 11:50:00,9.45,9.46,9.43,9.44,569052.0,9.0222,9.0318,9.0031,9.0127,569052.0
2015-09-15 12:00:00,9.44,9.46,9.43,9.46,430746.0,9.0127,9.0318,9.0031,9.0318,430746.0
2015-09-15 12:10:00,9.46,9.49,9.45,9.47,581256.0,9.0318,9.0604,9.0222,9.0413,581256.0
2015-09-15 12:20:00,9.48,9.48,9.46,9.47,102960.0,9.0509,9.0509,9.0318,9.0413,102960.0
2015-09-15 12:30:00,9.48,9.49,9.47,9.49,233616.0,9.0509,9.0604,9.0413,9.0604,233616.0
2015-09-15 12:40:00,9.49,9.49,9.46,9.47,221514.0,9.0604,9.0604,9.0318,9.0413,221514.0
2015-09-15 12:50:00,9.47,9.48,9.46,9.46,151806.0,9.0413,9.0509,9.0318,9.0318,151806.0
2015-09-15 13:00:00,9.46,9.47,9.45,9.47,304836.0,9.0318,9.0413,9.0222,9.0413,304836.0
2015-09-15 13:10:00,9.46,9.52,9.45,9.51,451062.0,9.0318,9.089,9.0222,9.0795,451062.0
2015-09-15 13:20:00,9.51,9.55,9.5,9.54,1639008.0,9.0795,9.1177,9.0699,9.1081,1639008.0
2015-09-15 13:30:00,9.54,9.58,9.54,9.56,909030.0,9.1081,9.1463,9.1081,9.1272,909030.0
2015-09-15 13:40:00,9.56,9.58,9.56,9.56,420582.0,9.1272,9.1463,9.1272,9.1272,420582.0
2015-09-15 13:50:00,9.56,9.56,9.53,9.54,422262.0,9.1272,9.1272,9.0986,9.1081,422262.0
2015-09-15 14:00:00,9.54,9.57,9.54,9.57,188682.0,9.1081,9.1368,9.1081,9.1368,188682.0
2015-09-15 14:10:00,9.57,9.6,9.56,9.58,588504.0,9.1368,9.1654,9.1272,9.1463,588504.0
2015-09-15 14:20:00,9.57,9.57,9.54,9.57,481722.0,9.1368,9.1368,9.1081,9.1368,481722.0
2015-09-15 14:30:00,9.57,9.59,9.56,9.58,266040.0,9.1368,9.1559,9.1272,9.1463,266040.0
2015-09-15 14:40:00,9.58,9.62,9.58,9.61,537870.0,9.1463,9.1845,9.1463,9.175,537870.0
2015-09-15 14:50:00,9.61,9.62,9.58,9.61,545646.0,9.175,9.1845,9.1463,9.175,545646.0
2015-09-15 15:00:00,9.62,9.64,9.61,9.63,623628.0,9.1845,9.2036,9.175,9.1941,623628.0
2015-09-15 15:10:00,9.63,9.64,9.62,9.63,336888.0,9.1941,9.2036,9.1845,9.1941,336888.0
2015-09-15 15:20:00,9.63,9.63,9.61,9.63,751638.0,9.1941,9.1941,9.175,9.1941,751638.0
2015-09-15 15:30:00,9.63,9.64,9.59,9.59,665478.0,9.1941,9.2036,9.1559,9.1559,665478.0
2015-09-15 15:40:00,9.59,9.62,9.57,9.58,1207920.0,9.1559,9.1845,9.1368,9.1463,1207920.0
2015-09-15 15:50:00,9.59,9.6,9.57,9.58,2687532.0,9.1559,9.1654,9.1368,9.1463,2687532.0
2015-09-16 09:30:00,9.62,9.67,9.59,9.65,858420.0,9.1845,9.2323,9.1559,9.2132,858420.0
2015-09-16 09:40:00,9.65,9.66,9.58,9.58,387900.0,9.2132,9.2227,9.1463,9.1463,387900.0
2015-09-16 09:50:00,9.58,9.61,9.58,9.6,848646.0,9.1463,9.175,9.1463,9.1654,848646.0
2015-09-16 10:00:00,9.6,9.63,9.57,9.63,553848.0,9.1654,9.1941,9.1368,9.1941,553848.0
2015-09-16 10:10:00,9.62,9.65,9.62,9.64,403302.0,9.1845,9.2132,9.1845,9.2036,403302.0
2015-09-16 10:20:00,9.65,9.66,9.62,9.63,282420.0,9.2132,9.2227,9.1845,9.1941,282420.0
2015-09-16 10:30:00,9.63,9.65,9.6,9.62,531486.0,9.1941,9.2132,9.1654,9.1845,531486.0
2015-09-16 10:40:00,9.62,9.62,9.59,9.6,289812.0,9.1845,9.1845,9.1559,9.1654,289812.0
2015-09-16 10:50:00,9.6,9.63,9.59,9.62,218610.0,9.1654,9.1941,9.1559,9.1845,218610.0
2015-09-16 11:00:00,9.62,9.69,9.61,9.69,910518.0,9.1845,9.2513,9.175,9.2513,910518.0
2015-09-16 11:10:00,9.69,9.72,9.69,9.71,915840.0,9.2513,9.28,9.2513,9.2704,915840.0
2015-09-16 11:20:00,9.71,9.76,9.7,9.75,593322.0,9.2704,9.3182,9.2609,9.3086,593322.0
2015-09-16 11:30:00,9.75,9.75,9.72,9.73,341538.0,9.3086,9.3086,9.28,9.2895,341538.0
2015-09-16 11:40:00,9.72,9.73,9.72,9.72,216756.0,9.28,9.2895,9.28,9.28,216756.0
2015-09-16 11:50:00,9.72,9.75,9.71,9.74,314826.0,9.28,9.3086,9.2704,9.2991,314826.0
2015-09-16 12:00:00,9.75,9.77,9.72,9.73,449310.0,9.3086,9.3277,9.28,9.2895,449310.0
2015-09-16 12:10:00,9.73,9.76,9.73,9.76,299358.0,9.2895,9.3182,9.2895,9.3182,299358.0
2015-09-16 12:20:00,9.76,9.78,9.76,9.78,270516.0,9.3182,9.3373,9.3182,9.3373,270516.0
2015-09-16 12:30:00,9.78,9.8,9.76,9.8,609930.0,9.3373,9.3564,9.3182,9.3564,609930.0
2015-09-16 12:40:00,9.8,9.8,9.77,9.78,382620.0,9.3564,9.3564,9.3277,9.3373,382620.0
2015-09-16 12:50:00,9.78,9.81,9.77,9.8,241500.0,9.3373,9.3659,9.3277,9.3564,241500.0
2015-09-16 13:00:00,9.79,9.79,9.76,9.78,176592.0,9.3468,9.3468,9.3182,9.3373,176592.0
2015-09-16 13:10:00,9.78,9.78,9.76,9.76,148098.0,9.3373,9.3373,9.3182,9.3182,148098.0
2015-09-16 13:20:00,9.76,9.76,9.73,9.74,282792.0,9.3182,9.3182,9.2895,9.2991,282792.0
2015-09-16 13:30:00,9.74,9.75,9.73,9.74,352734.0,9.2991,9.3086,9.2895,9.2991,352734.0
2015-09-16 13:40:00,9.74,9.75,9.73,9.75,159960.0,9.2991,9.3086,9.2895,9.3086,159960.0
2015-09-16 13:50:00,9.75,9.77,9.75,9.77,424248.0,9.3086,9.3277,9.3086,9.3277,424248.0
2015-09-16 14:00:00,9.77,9.77,9.74,9.76,271560.0,9.3277,9.3277,9.2991,9.3182,271560.0
2015-09-16 14:10:00,9.76,9.76,9.71,9.72,731622.0,9.3182,9.3182,9.2704,9.28,731622.0
2015-09-16 14:20:00,9.72,9.72,9.68,9.71,537678.0,9.28,9.28,9.2418,9.2704,537678.0
2015-09-16 14:30:00,9.7,9.71,9.69,9.7,472650.0,9.2609,9.2704,9.2513,9.2609,472650.0
2015-09-16 14:40:00,9.69,9.75,9.69,9.75,486204.0,9.2513,9.3086,9.2513,9.3086,486204.0
2015-09-16 14:50:00,9.74,9.8,9.74,9.79,470538.0,9.2991,9.3564,9.2991,9.3468,470538.0
2015-09-16 15:00:00,9.79,9.81,9.77,9.78,675228.0,9.3468,9.3659,9.3277,9.3373,675228.0
2015-09-16 15:10:00,9.78,9.81,9.78,9.81,903918.0,9.3373,9.3659,9.3373,9.3659,903918.0
2015-09-16 15:20:00,9.81,9.83,9.79,9.83,1341336.0,9.3659,9.385,9.3468,9.385,1341336.0
2015-09-16 15:30:00,9.83,9.85,9.82,9.83,1231278.0,9.385,9.4041,9.3755,9.385,1231278.0
2015-09-16 15:40:00,9.84,9.85,9.81,9.82,1136772.0,9.3946,9.4041,9.3659,9.3755,1136772.0
2015-09-16 15:50:00,9.82,9.85,9.81,9.82,1454070.0,9.3755,9.4041,9.3659,9.3755,1454070.0
2015-09-17 09:30:00,9.79,9.81,9.77,9.78,622578.0,9.3468,9.3659,9.3277,9.3373,622578.0
2015-09-17 09:40:00,9.78,9.83,9.77,9.82,574146.0,9.3373,9.385,9.3277,9.3755,574146.0
2015-09-17 09:50:00,9.83,9.83,9.79,9.81,697296.0,9.385,9.385,9.3468,9.3659,697296.0
2015-09-17 10:00:00,9.81,9.85,9.79,9.82,604134.0,9.3659,9.4041,9.3468,9.3755,604134.0
2015-09-17 10:10:00,9.81,9.84,9.81,9.83,211272.0,9.3659,9.3946,9.3659,9.385,211272.0
2015-09-17 10:20:00,9.84,9.84,9.81,9.81,175470.0,9.3946,9.3946,9.3659,9.3659,175470.0
2015-09-17 10:30:00,9.81,9.82,9.79,9.8,964122.0,9.3659,9.3755,9.3468,9.3564,964122.0
2015-09-17 10:40:00,9.8,9.85,9.8,9.84,311898.0,9.3564,9.4041,9.3564,9.3946,311898.0
2015-09-17 10:50:00,9.85,9.85,9.83,9.84,284808.0,9.4041,9.4041,9.385,9.3946,284808.0
2015-09-17 11:00:00,9.84,9.86,9.83,9.86,293130.0,9.3946,9.4137,9.385,9.4137,293130.0
2015-09-17 11:10:00,9.86,9.87,9.84,9.85,481266.0,9.4137,9.4232,9.3946,9.4041,481266.0
2015-09-17 11:20:00,9.85,9.87,9.84,9.85,458118.0,9.4041,9.4232,9.3946,9.4041,458118.0
2015-09-17 11:30:00,9.85,9.86,9.83,9.85,354420.0,9.4041,9.4137,9.385,9.4041,354420.0
2015-09-17 11:40:00,9.85,9.86,9.84,9.84,253710.0,9.4041,9.4137,9.3946,9.3946,253710.0
2015-09-17 11:50:00,9.84,9.85,9.83,9.85,160290.0,9.3946,9.4041,9.385,9.4041,160290.0
2015-09-17 12:00:00,9.84,9.85,9.82,9.83,267120.0,9.3946,9.4041,9.3755,9.385,267120.0
2015-09-17 12:10:00,9.83,9.88,9.83,9.86,466434.0,9.385,9.4327,9.385,9.4137,466434.0
2015-09-17 12:20:00,9.86,9.88,9.86,9.88,480738.0,9.4137,9.4327,9.4137,9.4327,480738.0
2015-09-17 12:30:00,9.87,9.89,9.85,9.85,356304.0,9.4232,9.4423,9.4041,9.4041,356304.0
2015-09-17 12:40:00,9.85,9.86,9.84,9.86,308796.0,9.4041,9.4137,9.3946,9.4137,308796.0
2015-09-17 12:50:00,9.86,9.9,9.86,9.89,508398.0,9.4137,9.4518,9.4137,9.4423,508398.0
2015-09-17 13:00:00,9.89,9.89,9.87,9.88,332190.0,9.4423,9.4423,9.4232,9.4327,332190.0
2015-09-17 13:10:00,9.87,9.93,9.87,9.93,333882.0,9.4232,9.4805,9.4232,9.4805,333882.0
2015-09-17 13:20:00,9.92,9.96,9.91,9.92,845634.0,9.4709,9.5091,9.4614,9.4709,845634.0
2015-09-17 13:30:00,9.93,9.95,9.91,9.91,466074.0,9.4805,9.4996,9.4614,9.4614,466074.0
2015-09-17 13:40:00,9.91,9.93,9.9,9.91,1084518.0,9.4614,9.4805,9.4518,9.4614,1084518.0
2015-09-17 13:50:00,9.91,9.93,9.9,9.92,1332054.0,9.4614,9.4805,9.4518,9.4709,1332054.0
2015-09-17 14:00:00,9.92,10.04,9.69,9.86,4763466.0,9.4709,9.5855,9.2513,9.4137,4763466.0
2015-09-17 14:10:00,9.87,10.01,9.86,9.95,2645946.0,9.4232,9.5569,9.4137,9.4996,2645946.0
2015-09-17 14:20:00,9.95,9.97,9.87,9.87,1082268.0,9.4996,9.5187,9.4232,9.4232,1082268.0
2015-09-17 14:30:00,9.89,9.98,9.88,9.94,1203912.0,9.4423,9.5282,9.4327,9.49,1203912.0
2015-09-17 14:40:00,9.94,10.21,9.93,10.17,2868948.0,9.49,9.7478,9.4805,9.7096,2868948.0
2015-09-17 14:50:00,10.17,10.18,10.09,10.12,1010604.0,9.7096,9.7192,9.6332,9.6619,1010604.0
2015-09-17 15:00:00,10.12,10.15,9.98,10.0,1669806.0,9.6619,9.6905,9.5282,9.5473,1669806.0
2015-09-17 15:10:00,9.99,10.03,9.87,9.9,1565652.0,9.5378,9.576,9.4232,9.4518,1565652.0
2015-09-17 15:20:00,9.9,9.9,9.69,9.84,2285814.0,9.4518,9.4518,9.2513,9.3946,2285814.0
2015-09-17 15:30:00,9.83,9.91,9.78,9.82,1279968.0,9.385,9.4614,9.3373,9.3755,1279968.0
2015-09-17 15:40:00,9.82,9.87,9.79,9.82,1121754.0,9.3755,9.4232,9.3468,9.3755,1121754.0
2015-09-17 15:50:00,9.81,9.82,9.7,9.76,2281170.0,9.3659,9.3755,9.2609,9.3182,2281170.0
2015-09-18 09:30:00,9.33,9.44,9.31,9.41,2328414.0,8.9076,9.0127,8.8885,8.984,2328414.0
2015-09-18 09:40:00,9.42,9.46,9.37,9.37,1467780.0,8.9936,9.0318,8.9458,8.9458,1467780.0
2015-09-18 09:50:00,9.37,9.41,9.34,9.37,1028202.0,8.9458,8.984,8.9172,8.9458,1028202.0
2015-09-18 10:00:00,9.37,9.47,9.35,9.45,1079172.0,8.9458,9.0413,8.9267,9.0222,1079172.0
2015-09-18 10:10:00,9.46,9.49,9.43,9.44,874872.0,9.0318,9.0604,9.0031,9.0127,874872.0
2015-09-18 10:20:00,9.43,9.55,9.42,9.51,1044966.0,9.0031,9.1177,8.9936,9.0795,1044966.0
2015-09-18 10:30:00,9.5,9.52,9.44,9.44,676950.0,9.0699,9.089,9.0127,9.0127,676950.0
2015-09-18 10:40:00,9.44,9.47,9.42,9.46,631242.0,9.0127,9.0413,8.9936,9.0318,631242.0
2015-09-18 10:50:00,9.47,9.5,9.45,9.49,313686.0,9.0413,9.0699,9.0222,9.0604,313686.0
2015-09-18 11:00:00,9.49,9.54,9.48,9.51,473256.0,9.0604,9.1081,9.0509,9.0795,473256.0
2015-09-18 11:10:00,9.51,9.52,9.47,9.5,358452.0,9.0795,9.089,9.0413,9.0699,358452.0
2015-09-18 11:20:00,9.5,9.55,9.47,9.47,499608.0,9.0699,9.1177,9.0413,9.0413,499608.0
2015-09-18 11:30:00,9.47,9.51,9.45,9.51,1397760.0,9.0413,9.0795,9.0222,9.0795,1397760.0
2015-09-18 11:40:00,9.51,9.58,9.47,9.58,741354.0,9.0795,9.1463,9.0413,9.1463,741354.0
2015-09-18 11:50:00,9.58,9.59,9.53,9.54,363834.0,9.1463,9.1559,9.0986,9.1081,363834.0
2015-09-18 12:00:00,9.54,9.54,9.47,9.48,353340.0,9.1081,9.1081,9.0413,9.0509,353340.0
2015-09-18 12:10:00,9.48,9.48,9.42,9.43,570792.0,9.0509,9.0509,8.9936,9.0031,570792.0
2015-09-18 12:20:00,9.43,9.43,9.39,9.42,458454.0,9.0031,9.0031,8.9649,8.9936,458454.0
2015-09-18 12:30:00,9.42,9.44,9.4,9.42,341490.0,8.9936,9.0127,8.9745,8.9936,341490.0
2015-09-18 12:40:00,9.42,9.42,9.37,9.4,459174.0,8.9936,8.9936,8.9458,8.9745,459174.0
2015-09-18 12:50:00,9.4,9.42,9.4,9.41,218448.0,8.9745,8.9936,8.9745,8.984,218448.0
2015-09-18 13:00:00,9.42,9.46,9.39,9.44,307086.0,8.9936,9.0318,8.9649,9.0127,307086.0
2015-09-18 13:10:00,9.44,9.44,9.39,9.42,209802.0,9.0127,9.0127,8.9649,8.9936,209802.0
2015-09-18 13:20:00,9.41,9.41,9.35,9.39,435024.0,8.984,8.984,8.9267,8.9649,435024.0
2015-09-18 13:30:00,9.39,9.4,9.34,9.35,371778.0,8.9649,8.9745,8.9172,8.9267,371778.0
2015-09-18 13:40:00,9.35,9.39,9.35,9.37,205314.0,8.9267,8.9649,8.9267,8.9458,205314.0
2015-09-18 13:50:00,9.35,9.36,9.29,9.3,920448.0,8.9267,8.9363,8.8695,8.879,920448.0
2015-09-18 14:00:00,9.3,9.37,9.29,9.35,917064.0,8.879,8.9458,8.8695,8.9267,917064.0
2015-09-18 14:10:00,9.35,9.38,9.31,9.36,264972.0,8.9267,8.9554,8.8885,8.9363,264972.0
2015-09-18 14:20:00,9.36,9.42,9.36,9.4,478734.0,8.9363,8.9936,8.9363,8.9745,478734.0
2015-09-18 14:30:00,9.4,9.4,9.36,9.4,517728.0,8.9745,8.9745,8.9363,8.9745,517728.0
2015-09-18 14:40:00,9.4,9.42,9.35,9.35,961980.0,8.9745,8.9936,8.9267,8.9267,961980.0
2015-09-18 14:50:00,9.35,9.4,9.31,9.38,1012734.0,8.9267,8.9745,8.8885,8.9554,1012734.0
2015-09-18 15:00:00,9.38,9.41,9.3,9.3,1636146.0,8.9554,8.984,8.879,8.879,1636146.0
2015-09-18 15:10:00,9.3,9.34,9.28,9.3,1589922.0,8.879,8.9172,8.8599,8.879,1589922.0
2015-09-18 15:20:00,9.29,9.31,9.26,9.3,1130988.0,8.8695,8.8885,8.8408,8.879,1130988.0
2015-09-18 15:30:00,9.29,9.3,9.26,9.27,1332240.0,8.8695,8.879,8.8408,8.8504,1332240.0
2015-09-18 15:40:00,9.27,9.27,9.21,9.22,1758018.0,8.8504,8.8504,8.7931,8.8026,1758018.0
2015-09-18 15:50:00,9.23,9.29,9.21,9.27,1757346.0,8.8122,8.8695,8.7931,8.8504,1757346.0
2015-09-21 09:30:00,9.42,9.47,9.39,9.43,1380402.0,8.9936,9.0413,8.9649,9.0031,1380402.0
2015-09-21 09:40:00,9.43,9.5,9.42,9.48,849102.0,9.0031,9.0699,8.9936,9.0509,849102.0
2015-09-21 09:50:00,9.48,9.51,9.43,9.44,442014.0,9.0509,9.0795,9.0031,9.0127,442014.0
2015-09-21 10:00:00,9.44,9.47,9.42,9.45,286170.0,9.0127,9.0413,8.9936,9.0222,286170.0
2015-09-21 10:10:00,9.46,9.47,9.43,9.46,279786.0,9.0318,9.0413,9.0031,9.0318,279786.0
2015-09-21 10:20:00,9.46,9.5,9.46,9.47,341520.0,9.0318,9.0699,9.0318,9.0413,341520.0
2015-09-21 10:30:00,9.47,9.59,9.47,9.57,1251102.0,9.0413,9.1559,9.0413,9.1368,1251102.0
2015-09-21 10:40:00,9.58,9.58,9.55,9.55,201276.0,9.1463,9.1463,9.1177,9.1177,201276.0
2015-09-21 10:50:00,9.56,9.58,9.54,9.55,333294.0,9.1272,9.1463,9.1081,9.1177,333294.0
2015-09-21 11:00:00,9.55,9.56,9.54,9.54,285882.0,9.1177,9.1272,9.1081,9.1081,285882.0
2015-09-21 11:10:00,9.54,9.57,9.54,9.57,316872.0,9.1081,9.1368,9.1081,9.1368,316872.0
2015-09-21 11:20:00,9.57,9.57,9.53,9.54,245160.0,9.1368,9.1368,9.0986,9.1081,245160.0
2015-09-21 11:30:00,9.54,9.55,9.45,9.46,871554.0,9.1081,9.1177,9.0222,9.0318,871554.0
2015-09-21 11:40:00,9.45,9.47,9.43,9.44,293598.0,9.0222,9.0413,9.0031,9.0127,293598.0
2015-09-21 11:50:00,9.44,9.45,9.42,9.43,235422.0,9.0127,9.0222,8.9936,9.0031,235422.0
2015-09-21 12:00:00,9.43,9.43,9.34,9.36,922416.0,9.0031,9.0031,8.9172,8.9363,922416.0
2015-09-21 12:10:00,9.36,9.39,9.36,9.38,319140.0,8.9363,8.9649,8.9363,8.9554,319140.0
2015-09-21 12:20:00,9.38,9.4,9.37,9.39,171624.0,8.9554,8.9745,8.9458,8.9649,171624.0
2015-09-21 12:30:00,9.39,9.39,9.33,9.35,482226.0,8.9649,8.9649,8.9076,8.9267,482226.0
2015-09-21 12:40:00,9.35,9.38,9.33,9.33,109092.0,8.9267,8.9554,8.9076,8.9076,109092.0
2015-09-21 12:50:00,9.33,9.34,9.24,9.28,1398066.0,8.9076,8.9172,8.8217,8.8599,1398066.0
2015-09-21 13:00:00,9.27,9.32,9.27,9.31,467736.0,8.8504,8.8981,8.8504,8.8885,467736.0
2015-09-21 13:10:00,9.31,9.37,9.29,9.34,572808.0,8.8885,8.9458,8.8695,8.9172,572808.0
2015-09-21 13:20:00,9.36,9.38,9.35,9.37,315444.0,8.9363,8.9554,8.9267,8.9458,315444.0
2015-09-21 13:30:00,9.37,9.4,9.34,9.39,361254.0,8.9458,8.9745,8.9172,8.9649,361254.0
2015-09-21 13:40:00,9.39,9.42,9.37,9.37,238728.0,8.9649,8.9936,8.9458,8.9458,238728.0
2015-09-21 13:50:00,9.37,9.37,9.33,9.34,406242.0,8.9458,8.9458,8.9076,8.9172,406242.0
2015-09-21 14:00:00,9.34,9.38,9.33,9.35,239784.0,8.9172,8.9554,8.9076,8.9267,239784.0
2015-09-21 14:10:00,9.34,9.35,9.31,9.33,213036.0,8.9172,8.9267,8.8885,8.9076,213036.0
2015-09-21 14:20:00,9.33,9.36,9.33,9.34,162456.0,8.9076,8.9363,8.9076,8.9172,162456.0
2015-09-21 14:30:00,9.34,9.4,9.32,9.4,266760.0,8.9172,8.9745,8.8981,8.9745,266760.0
2015-09-21 14:40:00,9.4,9.42,9.37,9.42,161904.0,8.9745,8.9936,8.9458,8.9936,161904.0
2015-09-21 14:50:00,9.42,9.47,9.42,9.45,763230.0,8.9936,9.0413,8.9936,9.0222,763230.0
2015-09-21 15:00:00,9.45,9.46,9.42,9.45,275592.0,9.0222,9.0318,8.9936,9.0222,275592.0
2015-09-21 15:10:00,9.45,9.46,9.43,9.44,264174.0,9.0222,9.0318,9.0031,9.0127,264174.0
2015-09-21 15:20:00,9.44,9.45,9.41,9.43,362976.0,9.0127,9.0222,8.984,9.0031,362976.0
2015-09-21 15:30:00,9.44,9.45,9.33,9.35,923388.0,9.0127,9.0222,8.9076,8.9267,923388.0
2015-09-21 15:40:00,9.33,9.4,9.33,9.37,425580.0,8.9076,8.9745,8.9076,8.9458,425580.0
2015-09-21 15:50:00,9.38,9.42,9.35,9.41,881526.0,8.9554,8.9936,8.9267,8.984,881526.0
2015-09-22 09:30:00,9.06,9.1,9.01,9.08,1748406.0,8.6499,8.6881,8.6021,8.669,1748406.0
2015-09-22 09:40:00,9.08,9.12,9.06,9.06,748308.0,8.669,8.7072,8.6499,8.6499,748308.0
2015-09-22 09:50:00,9.06,9.09,9.03,9.07,931440.0,8.6499,8.6785,8.6212,8.6594,931440.0
2015-09-22 10:00:00,9.07,9.13,9.07,9.08,635904.0,8.6594,8.7167,8.6594,8.669,635904.0
2015-09-22 10:10:00,9.08,9.08,9.03,9.03,817590.0,8.669,8.669,8.6212,8.6212,817590.0
2015-09-22 10:20:00,9.03,9.04,9.0,9.03,681930.0,8.6212,8.6308,8.5926,8.6212,681930.0
2015-09-22 10:30:00,9.02,9.02,8.94,8.96,803220.0,8.6117,8.6117,8.5353,8.5544,803220.0
2015-09-22 10:40:00,8.95,8.95,8.9,8.9,982278.0,8.5448,8.5448,8.4971,8.4971,982278.0
2015-09-22 10:50:00,8.91,8.97,8.91,8.95,699516.0,8.5067,8.5639,8.5067,8.5448,699516.0
2015-09-22 11:00:00,8.95,8.98,8.94,8.96,447168.0,8.5448,8.5735,8.5353,8.5544,447168.0
2015-09-22 11:10:00,8.94,8.99,8.94,8.99,686190.0,8.5353,8.583,8.5353,8.583,686190.0
2015-09-22 11:20:00,8.98,8.98,8.93,8.93,268164.0,8.5735,8.5735,8.5258,8.5258,268164.0
2015-09-22 11:30:00,8.92,8.97,8.92,8.94,403692.0,8.5162,8.5639,8.5162,8.5353,403692.0
2015-09-22 11:40:00,8.93,8.95,8.92,8.95,516846.0,8.5258,8.5448,8.5162,8.5448,516846.0
2015-09-22 11:50:00,8.95,8.97,8.95,8.96,277608.0,8.5448,8.5639,8.5448,8.5544,277608.0
2015-09-22 12:00:00,8.96,9.02,8.92,9.01,755148.0,8.5544,8.6117,8.5162,8.6021,755148.0
2015-09-22 12:10:00,9.01,9.04,8.98,9.0,395436.0,8.6021,8.6308,8.5735,8.5926,395436.0
2015-09-22 12:20:00,9.02,9.02,8.96,8.98,336204.0,8.6117,8.6117,8.5544,8.5735,336204.0
2015-09-22 12:30:00,8.98,8.99,8.96,8.98,285900.0,8.5735,8.583,8.5544,8.5735,285900.0
2015-09-22 12:40:00,8.99,9.0,8.93,8.93,299694.0,8.583,8.5926,8.5258,8.5258,299694.0
2015-09-22 12:50:00,8.93,8.93,8.88,8.89,653310.0,8.5258,8.5258,8.478,8.4876,653310.0
2015-09-22 13:00:00,8.88,8.96,8.88,8.92,425898.0,8.478,8.5544,8.478,8.5162,425898.0
2015-09-22 13:10:00,8.92,8.94,8.9,8.93,222090.0,8.5162,8.5353,8.4971,8.5258,222090.0
2015-09-22 13:20:00,8.93,8.93,8.86,8.87,461682.0,8.5258,8.5258,8.4589,8.4685,461682.0
2015-09-22 13:30:00,8.87,8.91,8.86,8.9,287190.0,8.4685,8.5067,8.4589,8.4971,287190.0
2015-09-22 13:40:00,8.9,8.95,8.9,8.93,558420.0,8.4971,8.5448,8.4971,8.5258,558420.0
2015-09-22 13:50:00,8.92,8.94,8.9,8.94,323178.0,8.5162,8.5353,8.4971,8.5353,323178.0
2015-09-22 14:00:00,8.94,8.96,8.91,8.92,710196.0,8.5353,8.5544,8.5067,8.5162,710196.0
2015-09-22 14:10:00,8.92,8.95,8.89,8.93,452784.0,8.5162,8.5448,8.4876,8.5258,452784.0
2015-09-22 14:20:00,8.94,8.96,8.91,8.95,436140.0,8.5353,8.5544,8.5067,8.5448,436140.0
2015-09-22 14:30:00,8.95,9.0,8.95,8.98,857214.0,8.5448,8.5926,8.5448,8.5735,857214.0
2015-09-22 14:40:00,8.98,8.99,8.92,8.93,878580.0,8.5735,8.583,8.5162,8.5258,878580.0
2015-09-22 14:50:00,8.93,8.99,8.92,8.98,1216458.0,8.5258,8.583,8.5162,8.5735,1216458.0
2015-09-22 15:00:00,8.98,9.0,8.96,8.97,410094.0,8.5735,8.5926,8.5544,8.5639,410094.0
2015-09-22 15:10:00,8.97,8.97,8.94,8.96,587688.0,8.5639,8.5639,8.5353,8.5544,587688.0
2015-09-22 15:20:00,8.96,9.03,8.95,9.03,1070178.0,8.5544,8.6212,8.5448,8.6212,1070178.0
2015-09-22 15:30:00,9.02,9.09,9.02,9.09,1327062.0,8.6117,8.6785,8.6117,8.6785,1327062.0
2015-09-22 15:40:00,9.09,9.11,9.04,9.06,1521054.0,8.6785,8.6976,8.6308,8.6499,1521054.0
2015-09-22 15:50:00,9.05,9.09,9.03,9.05,2904702.0,8.6403,8.6785,8.6212,8.6403,2904702.0
2015-09-23 09:30:00,9.08,9.09,9.02,9.03,1255446.0,8.669,8.6785,8.6117,8.6212,1255446.0
2015-09-23 09:40:00,9.03,9.06,8.99,9.0,1153812.0,8.6212,8.6499,8.583,8.5926,1153812.0
2015-09-23 09:50:00,9.01,9.05,8.99,9.04,501948.0,8.6021,8.6403,8.583,8.6308,501948.0
2015-09-23 10:00:00,9.04,9.09,9.04,9.04,742254.0,8.6308,8.6785,8.6308,8.6308,742254.0
2015-09-23 10:10:00,9.04,9.08,9.03,9.08,271062.0,8.6308,8.669,8.6212,8.669,271062.0
2015-09-23 10:20:00,9.08,9.12,9.05,9.1,468270.0,8.669,8.7072,8.6403,8.6881,468270.0
2015-09-23 10:30:00,9.11,9.13,9.09,9.09,736206.0,8.6976,8.7167,8.6785,8.6785,736206.0
2015-09-23 10:40:00,9.09,9.12,9.08,9.12,412332.0,8.6785,8.7072,8.669,8.7072,412332.0
2015-09-23 10:50:00,9.11,9.16,9.11,9.12,1097442.0,8.6976,8.7453,8.6976,8.7072,1097442.0
2015-09-23 11:00:00,9.13,9.13,9.1,9.12,441336.0,8.7167,8.7167,8.6881,8.7072,441336.0
2015-09-23 11:10:00,9.11,9.11,9.03,9.04,1011744.0,8.6976,8.6976,8.6212,8.6308,1011744.0
2015-09-23 11:20:00,9.03,9.03,9.0,9.01,425550.0,8.6212,8.6212,8.5926,8.6021,425550.0
2015-09-23 11:30:00,9.01,9.01,8.98,9.01,661122.0,8.6021,8.6021,8.5735,8.6021,661122.0
2015-09-23 11:40:00,9.01,9.01,8.94,8.96,745032.0,8.6021,8.6021,8.5353,8.5544,745032.0
2015-09-23 11:50:00,8.96,8.97,8.93,8.96,750348.0,8.5544,8.5639,8.5258,8.5544,750348.0
2015-09-23 12:00:00,8.96,8.97,8.91,8.92,628656.0,8.5544,8.5639,8.5067,8.5162,628656.0
2015-09-23 12:10:00,8.92,8.95,8.92,8.94,410976.0,8.5162,8.5448,8.5162,8.5353,410976.0
2015-09-23 12:20:00,8.94,8.95,8.91,8.95,265380.0,8.5353,8.5448,8.5067,8.5448,265380.0
2015-09-23 12:30:00,8.94,8.96,8.93,8.94,493314.0,8.5353,8.5544,8.5258,8.5353,493314.0
2015-09-23 12:40:00,8.94,8.95,8.93,8.94,394038.0,8.5353,8.5448,8.5258,8.5353,394038.0
2015-09-23 12:50:00,8.94,8.98,8.94,8.97,728640.0,8.5353,8.5735,8.5353,8.5639,728640.0
2015-09-23 13:00:00,8.97,9.02,8.96,9.01,847080.0,8.5639,8.6117,8.5544,8.6021,847080.0
2015-09-23 13:10:00,9.01,9.01,8.99,9.0,271980.0,8.6021,8.6021,8.583,8.5926,271980.0
2015-09-23 13:20:00,9.0,9.01,8.94,8.95,435954.0,8.5926,8.6021,8.5353,8.5448,435954.0
2015-09-23 13:30:00,8.95,8.98,8.95,8.98,455502.0,8.5448,8.5735,8.5448,8.5735,455502.0
2015-09-23 13:40:00,8.97,9.07,8.97,9.05,1408596.0,8.5639,8.6594,8.5639,8.6403,1408596.0
2015-09-23 13:50:00,9.05,9.05,9.01,9.03,422910.0,8.6403,8.6403,8.6021,8.6212,422910.0
2015-09-23 14:00:00,9.03,9.1,9.02,9.07,856734.0,8.6212,8.6881,8.6117,8.6594,856734.0
2015-09-23 14:10:00,9.08,9.09,9.05,9.05,329298.0,8.669,8.6785,8.6403,8.6403,329298.0
2015-09-23 14:20:00,9.06,9.06,9.03,9.03,336972.0,8.6499,8.6499,8.6212,8.6212,336972.0
2015-09-23 14:30:00,9.03,9.06,8.99,9.01,666600.0,8.6212,8.6499,8.583,8.6021,666600.0
2015-09-23 14:40:00,9.0,9.01,8.98,9.01,629382.0,8.5926,8.6021,8.5735,8.6021,629382.0
2015-09-23 14:50:00,9.01,9.02,8.97,9.0,381132.0,8.6021,8.6117,8.5639,8.5926,381132.0
2015-09-23 15:00:00,9.0,9.03,8.98,9.02,809100.0,8.5926,8.6212,8.5735,8.6117,809100.0
2015-09-23 15:10:00,9.02,9.03,8.96,9.0,855786.0,8.6117,8.6212,8.5544,8.5926,855786.0
2015-09-23 15:20:00,9.01,9.02,8.97,9.0,893928.0,8.6021,8.6117,8.5639,8.5926,893928.0
2015-09-23 15:30:00,9.0,9.01,8.98,9.01,708168.0,8.5926,8.6021,8.5735,8.6021,708168.0
2015-09-23 15:40:00,9.02,9.04,9.01,9.04,588258.0,8.6117,8.6308,8.6021,8.6308,588258.0
2015-09-23 15:50:00,9.04,9.05,9.0,9.0,1649928.0,8.6308,8.6403,8.5926,8.5926,1649928.0
2015-09-24 09:30:00,8.8,8.84,8.77,8.78,1176984.0,8.4016,8.4398,8.373,8.3825,1176984.0
2015-09-24 09:40:00,8.77,8.77,8.67,8.68,2889144.0,8.373,8.373,8.2775,8.2871,2889144.0
2015-09-24 09:50:00,8.68,8.71,8.66,8.7,1170066.0,8.2871,8.3157,8.268,8.3062,1170066.0
2015-09-24 10:00:00,8.7,8.75,8.69,8.73,1756656.0,8.3062,8.3539,8.2966,8.3348,1756656.0
2015-09-24 10:10:00,8.73,8.76,8.69,8.73,459072.0,8.3348,8.3634,8.2966,8.3348,459072.0
2015-09-24 10:20:00,8.73,8.73,8.64,8.65,1507056.0,8.3348,8.3348,8.2489,8.2584,1507056.0
2015-09-24 10:30:00,8.65,8.7,8.65,8.67,737730.0,8.2584,8.3062,8.2584,8.2775,737730.0
2015-09-24 10:40:00,8.67,8.67,8.61,8.65,1468644.0,8.2775,8.2775,8.2202,8.2584,1468644.0
2015-09-24 10:50:00,8.64,8.66,8.62,8.63,517140.0,8.2489,8.268,8.2298,8.2393,517140.0
2015-09-24 11:00:00,8.63,8.64,8.58,8.64,1723920.0,8.2393,8.2489,8.1916,8.2489,1723920.0
2015-09-24 11:10:00,8.63,8.66,8.61,8.66,1320018.0,8.2393,8.268,8.2202,8.268,1320018.0
2015-09-24 11:20:00,8.65,8.67,8.62,8.63,769836.0,8.2584,8.2775,8.2298,8.2393,769836.0
2015-09-24 11:30:00,8.63,8.69,8.62,8.68,897462.0,8.2393,8.2966,8.2298,8.2871,897462.0
2015-09-24 11:40:00,8.68,8.7,8.66,8.66,368664.0,8.2871,8.3062,8.268,8.268,368664.0
2015-09-24 11:50:00,8.66,8.72,8.65,8.71,717774.0,8.268,8.3253,8.2584,8.3157,717774.0
2015-09-24 12:00:00,8.71,8.74,8.7,8.72,788202.0,8.3157,8.3444,8.3062,8.3253,788202.0
2015-09-24 12:10:00,8.72,8.72,8.7,8.72,477234.0,8.3253,8.3253,8.3062,8.3253,477234.0
2015-09-24 12:20:00,8.72,8.76,8.72,8.74,554874.0,8.3253,8.3634,8.3253,8.3444,554874.0
2015-09-24 12:30:00,8.75,8.81,8.75,8.78,1137990.0,8.3539,8.4112,8.3539,8.3825,1137990.0
2015-09-24 12:40:00,8.78,8.79,8.73,8.74,636318.0,8.3825,8.3921,8.3348,8.3444,636318.0
2015-09-24 12:50:00,8.74,8.74,8.69,8.69,749556.0,8.3444,8.3444,8.2966,8.2966,749556.0
2015-09-24 13:00:00,8.69,8.71,8.67,8.7,984468.0,8.2966,8.3157,8.2775,8.3062,984468.0
2015-09-24 13:10:00,8.7,8.73,8.67,8.68,674736.0,8.3062,8.3348,8.2775,8.2871,674736.0
2015-09-24 13:20:00,8.68,8.69,8.65,8.69,615798.0,8.2871,8.2966,8.2584,8.2966,615798.0
2015-09-24 13:30:00,8.69,8.7,8.66,8.68,411336.0,8.2966,8.3062,8.268,8.2871,411336.0
2015-09-24 13:40:00,8.68,8.75,8.67,8.75,631512.0,8.2871,8.3539,8.2775,8.3539,631512.0
2015-09-24 13:50:00,8.75,8.77,8.72,8.74,688410.0,8.3539,8.373,8.3253,8.3444,688410.0
2015-09-24 14:00:00,8.74,8.75,8.71,8.74,599430.0,8.3444,8.3539,8.3157,8.3444,599430.0
2015-09-24 14:10:00,8.74,8.8,8.74,8.8,972036.0,8.3444,8.4016,8.3444,8.4016,972036.0
2015-09-24 14:20:00,8.79,8.85,8.79,8.83,1242840.0,8.3921,8.4494,8.3921,8.4303,1242840.0
2015-09-24 14:30:00,8.83,8.84,8.81,8.83,646974.0,8.4303,8.4398,8.4112,8.4303,646974.0
2015-09-24 14:40:00,8.84,8.94,8.8,8.94,2460072.0,8.4398,8.5353,8.4016,8.5353,2460072.0
2015-09-24 14:50:00,8.94,8.99,8.91,8.94,1434618.0,8.5353,8.583,8.5067,8.5353,1434618.0
2015-09-24 15:00:00,8.94,8.96,8.83,8.86,1384218.0,8.5353,8.5544,8.4303,8.4589,1384218.0
2015-09-24 15:10:00,8.85,8.92,8.82,8.92,1658496.0,8.4494,8.5162,8.4207,8.5162,1658496.0
2015-09-24 15:20:00,8.92,8.98,8.91,8.96,1492062.0,8.5162,8.5735,8.5067,8.5544,1492062.0
2015-09-24 15:30:00,8.96,8.97,8.88,8.9,1109442.0,8.5544,8.5639,8.478,8.4971,1109442.0
2015-09-24 15:40:00,8.9,8.96,8.9,8.93,1059018.0,8.4971,8.5544,8.4971,8.5258,1059018.0
2015-09-24 15:50:00,8.92,8.96,8.87,8.92,2369406.0,8.5162,8.5544,8.4685,8.5162,2369406.0
2015-09-25 09:30:00,9.15,9.18,9.07,9.07,2636778.0,8.7358,8.7644,8.6594,8.6594,2636778.0
2015-09-25 09:40:00,9.08,9.13,9.06,9.13,2001750.0,8.669,8.7167,8.6499,8.7167,2001750.0
2015-09-25 09:50:00,9.13,9.16,9.12,9.12,1285566.0,8.7167,8.7453,8.7072,8.7072,1285566.0
2015-09-25 10:00:00,9.12,9.15,9.06,9.09,1206486.0,8.7072,8.7358,8.6499,8.6785,1206486.0
2015-09-25 10:10:00,9.09,9.11,9.05,9.08,601614.0,8.6785,8.6976,8.6403,8.669,601614.0
2015-09-25 10:20:00,9.08,9.1,9.04,9.06,615366.0,8.669,8.6881,8.6308,8.6499,615366.0
2015-09-25 10:30:00,9.06,9.12,9.05,9.11,664932.0,8.6499,8.7072,8.6403,8.6976,664932.0
2015-09-25 10:40:00,9.11,9.12,9.08,9.12,895722.0,8.6976,8.7072,8.669,8.7072,895722.0
2015-09-25 10:50:00,9.12,9.16,9.12,9.16,1230702.0,8.7072,8.7453,8.7072,8.7453,1230702.0
2015-09-25 11:00:00,9.15,9.15,9.12,9.13,485586.0,8.7358,8.7358,8.7072,8.7167,485586.0
2015-09-25 11:10:00,9.13,9.16,9.12,9.12,391338.0,8.7167,8.7453,8.7072,8.7072,391338.0
2015-09-25 11:20:00,9.12,9.15,9.1,9.13,443922.0,8.7072,8.7358,8.6881,8.7167,443922.0
2015-09-25 11:30:00,9.13,9.14,9.09,9.09,374646.0,8.7167,8.7262,8.6785,8.6785,374646.0
2015-09-25 11:40:00,9.09,9.12,9.08,9.11,376536.0,8.6785,8.7072,8.669,8.6976,376536.0
2015-09-25 11:50:00,9.11,9.13,9.1,9.13,271992.0,8.6976,8.7167,8.6881,8.7167,271992.0
2015-09-25 12:00:00,9.13,9.13,9.1,9.11,351624.0,8.7167,8.7167,8.6881,8.6976,351624.0
2015-09-25 12:10:00,9.1,9.12,9.07,9.07,488010.0,8.6881,8.7072,8.6594,8.6594,488010.0
2015-09-25 12:20:00,9.07,9.09,9.06,9.08,557034.0,8.6594,8.6785,8.6499,8.669,557034.0
2015-09-25 12:30:00,9.09,9.11,9.08,9.09,245796.0,8.6785,8.6976,8.669,8.6785,245796.0
2015-09-25 12:40:00,9.09,9.13,9.09,9.11,349266.0,8.6785,8.7167,8.6785,8.6976,349266.0
2015-09-25 12:50:00,9.11,9.15,9.11,9.13,264018.0,8.6976,8.7358,8.6976,8.7167,264018.0
2015-09-25 13:00:00,9.13,9.19,9.13,9.18,956130.0,8.7167,8.774,8.7167,8.7644,956130.0
2015-09-25 13:10:00,9.18,9.2,9.18,9.18,664362.0,8.7644,8.7835,8.7644,8.7644,664362.0
2015-09-25 13:20:00,9.18,9.18,9.13,9.15,699510.0,8.7644,8.7644,8.7167,8.7358,699510.0
2015-09-25 13:30:00,9.14,9.15,9.11,9.13,457854.0,8.7262,8.7358,8.6976,8.7167,457854.0
2015-09-25 13:40:00,9.14,9.15,9.11,9.15,438174.0,8.7262,8.7358,8.6976,8.7358,438174.0
2015-09-25 13:50:00,9.15,9.15,9.13,9.13,336456.0,8.7358,8.7358,8.7167,8.7167,336456.0
2015-09-25 14:00:00,9.13,9.16,9.13,9.15,505524.0,8.7167,8.7453,8.7167,8.7358,505524.0
2015-09-25 14:10:00,9.14,9.15,9.03,9.03,1216698.0,8.7262,8.7358,8.6212,8.6212,1216698.0
2015-09-25 14:20:00,9.03,9.04,8.96,8.98,1402338.0,8.6212,8.6308,8.5544,8.5735,1402338.0
2015-09-25 14:30:00,8.97,9.0,8.92,8.96,2492346.0,8.5639,8.5926,8.5162,8.5544,2492346.0
2015-09-25 14:40:00,8.96,8.96,8.84,8.85,1490748.0,8.5544,8.5544,8.4398,8.4494,1490748.0
2015-09-25 14:50:00,8.85,8.93,8.83,8.92,1808484.0,8.4494,8.5258,8.4303,8.5162,1808484.0
2015-09-25 15:00:00,8.93,8.93,8.79,8.8,1727880.0,8.5258,8.5258,8.3921,8.4016,1727880.0
2015-09-25 15:10:00,8.8,8.82,8.76,8.8,2021484.0,8.4016,8.4207,8.3634,8.4016,2021484.0
2015-09-25 15:20:00,8.8,8.9,8.79,8.87,2313852.0,8.4016,8.4971,8.3921,8.4685,2313852.0
2015-09-25 15:30:00,8.86,8.94,8.85,8.88,1627332.0,8.4589,8.5353,8.4494,8.478,1627332.0
2015-09-25 15:40:00,8.88,8.96,8.87,8.94,1504626.0,8.478,8.5544,8.4685,8.5353,1504626.0
2015-09-25 15:50:00,8.93,8.93,8.88,8.9,1565724.0,8.5258,8.5258,8.478,8.4971,1565724.0
2015-09-28 09:30:00,8.76,8.77,8.67,8.71,1611810.0,8.3634,8.373,8.2775,8.3157,1611810.0
2015-09-28 09:40:00,8.71,8.73,8.63,8.64,1947864.0,8.3157,8.3348,8.2393,8.2489,1947864.0
2015-09-28 09:50:00,8.65,8.67,8.61,8.61,1145154.0,8.2584,8.2775,8.2202,8.2202,1145154.0
2015-09-28 10:00:00,8.61,8.62,8.55,8.55,1620450.0,8.2202,8.2298,8.163,8.163,1620450.0
2015-09-28 10:10:00,8.55,8.55,8.52,8.53,1180446.0,8.163,8.163,8.1343,8.1439,1180446.0
2015-09-28 10:20:00,8.53,8.59,8.51,8.59,1237332.0,8.1439,8.2011,8.1248,8.2011,1237332.0
2015-09-28 10:30:00,8.59,8.59,8.53,8.56,461430.0,8.2011,8.2011,8.1439,8.1725,461430.0
2015-09-28 10:40:00,8.56,8.58,8.52,8.55,629592.0,8.1725,8.1916,8.1343,8.163,629592.0
2015-09-28 10:50:00,8.55,8.59,8.52,8.58,666234.0,8.163,8.2011,8.1343,8.1916,666234.0
2015-09-28 11:00:00,8.58,8.63,8.58,8.59,477510.0,8.1916,8.2393,8.1916,8.2011,477510.0
2015-09-28 11:10:00,8.59,8.6,8.53,8.53,871152.0,8.2011,8.2107,8.1439,8.1439,871152.0
2015-09-28 11:20:00,8.53,8.55,8.44,8.46,4440204.0,8.1439,8.163,8.0579,8.077,4440204.0
2015-09-28 11:30:00,8.46,8.47,8.42,8.46,862800.0,8.077,8.0866,8.0388,8.077,862800.0
2015-09-28 11:40:00,8.45,8.47,8.43,8.45,1640964.0,8.0675,8.0866,8.0484,8.0675,1640964.0
2015-09-28 11:50:00,8.44,8.47,8.42,8.44,796878.0,8.0579,8.0866,8.0388,8.0579,796878.0
2015-09-28 12:00:00,8.43,8.44,8.39,8.4,1627446.0,8.0484,8.0579,8.0102,8.0197,1627446.0
2015-09-28 12:10:00,8.4,8.41,8.38,8.38,602064.0,8.0197,8.0293,8.0006,8.0006,602064.0
2015-09-28 12:20:00,8.38,8.42,8.36,8.4,713622.0,8.0006,8.0388,7.9816,8.0197,713622.0
2015-09-28 12:30:00,8.39,8.4,8.35,8.37,561060.0,8.0102,8.0197,7.972,7.9911,561060.0
2015-09-28 12:40:00,8.37,8.39,8.33,8.35,899292.0,7.9911,8.0102,7.9529,7.972,899292.0
2015-09-28 12:50:00,8.35,8.37,8.32,8.33,1214646.0,7.972,7.9911,7.9434,7.9529,1214646.0
2015-09-28 13:00:00,8.33,8.4,8.32,8.4,880224.0,7.9529,8.0197,7.9434,8.0197,880224.0
2015-09-28 13:10:00,8.39,8.39,8.32,8.34,758940.0,8.0102,8.0102,7.9434,7.9625,758940.0
2015-09-28 13:20:00,8.33,8.35,8.31,8.32,958176.0,7.9529,7.972,7.9338,7.9434,958176.0
2015-09-28 13:30:00,8.32,8.38,8.31,8.38,814614.0,7.9434,8.0006,7.9338,8.0006,814614.0
2015-09-28 13:40:00,8.37,8.38,8.33,8.33,490536.0,7.9911,8.0006,7.9529,7.9529,490536.0
2015-09-28 13:50:00,8.33,8.35,8.28,8.28,944472.0,7.9529,7.972,7.9052,7.9052,944472.0
2015-09-28 14:00:00,8.28,8.29,8.24,8.28,1233582.0,7.9052,7.9147,7.867,7.9052,1233582.0
2015-09-28 14:10:00,8.28,8.28,8.21,8.22,1077198.0,7.9052,7.9052,7.8383,7.8479,1077198.0
2015-09-28 14:20:00,8.22,8.27,8.2,8.27,1207320.0,7.8479,7.8956,7.8288,7.8956,1207320.0
2015-09-28 14:30:00,8.27,8.31,8.25,8.31,657030.0,7.8956,7.9338,7.8765,7.9338,657030.0
2015-09-28 14:40:00,8.31,8.35,8.29,8.3,985836.0,7.9338,7.972,7.9147,7.9243,985836.0
2015-09-28 14:50:00,8.29,8.3,8.23,8.26,1100988.0,7.9147,7.9243,7.8574,7.8861,1100988.0
2015-09-28 15:00:00,8.25,8.26,8.21,8.21,845652.0,7.8765,7.8861,7.8383,7.8383,845652.0
2015-09-28 15:10:00,8.21,8.24,8.18,8.24,1113966.0,7.8383,7.867,7.8097,7.867,1113966.0
2015-09-28 15:20:00,8.24,8.26,8.19,8.21,856272.0,7.867,7.8861,7.8193,7.8383,856272.0
2015-09-28 15:30:00,8.2,8.32,8.2,8.27,1325502.0,7.8288,7.9434,7.8288,7.8956,1325502.0
2015-09-28 15:40:00,8.26,8.32,8.26,8.3,1147536.0,7.8861,7.9434,7.8861,7.9243,1147536.0
2015-09-28 15:50:00,8.3,8.32,8.21,8.22,2260074.0,7.9243,7.9434,7.8383,7.8479,2260074.0
2015-09-29 09:30:00,8.27,8.31,8.23,8.24,1734330.0,7.8956,7.9338,7.8574,7.867,1734330.0
2015-09-29 09:40:00,8.24,8.24,8.15,8.15,1893702.0,7.867,7.867,7.7811,7.7811,1893702.0
2015-09-29 09:50:00,8.15,8.33,8.15,8.31,2667360.0,7.7811,7.9529,7.7811,7.9338,2667360.0
2015-09-29 10:00:00,8.31,8.36,8.27,8.28,2358222.0,7.9338,7.9816,7.8956,7.9052,2358222.0
2015-09-29 10:10:00,8.29,8.4,8.29,8.37,935388.0,7.9147,8.0197,7.9147,7.9911,935388.0
2015-09-29 10:20:00,8.37,8.44,8.35,8.44,1022940.0,7.9911,8.0579,7.972,8.0579,1022940.0
2015-09-29 10:30:00,8.45,8.46,8.41,8.42,565530.0,8.0675,8.077,8.0293,8.0388,565530.0
2015-09-29 10:40:00,8.41,8.41,8.31,8.31,1085484.0,8.0293,8.0293,7.9338,7.9338,1085484.0
2015-09-29 10:50:00,8.31,8.36,8.3,8.36,816630.0,7.9338,7.9816,7.9243,7.9816,816630.0
2015-09-29 11:00:00,8.36,8.4,8.34,8.36,657138.0,7.9816,8.0197,7.9625,7.9816,657138.0
2015-09-29 11:10:00,8.35,8.36,8.28,8.28,637872.0,7.972,7.9816,7.9052,7.9052,637872.0
2015-09-29 11:20:00,8.28,8.33,8.26,8.31,458160.0,7.9052,7.9529,7.8861,7.9338,458160.0
2015-09-29 11:30:00,8.31,8.32,8.25,8.3,485922.0,7.9338,7.9434,7.8765,7.9243,485922.0
2015-09-29 11:40:00,8.3,8.33,8.27,8.31,827772.0,7.9243,7.9529,7.8956,7.9338,827772.0
2015-09-29 11:50:00,8.32,8.35,8.29,8.29,699360.0,7.9434,7.972,7.9147,7.9147,699360.0
2015-09-29 12:00:00,8.29,8.3,8.25,8.26,767376.0,7.9147,7.9243,7.8765,7.8861,767376.0
2015-09-29 12:10:00,8.26,8.27,8.21,8.23,2857212.0,7.8861,7.8956,7.8383,7.8574,2857212.0
2015-09-29 12:20:00,8.23,8.29,8.22,8.27,405396.0,7.8574,7.9147,7.8479,7.8956,405396.0
2015-09-29 12:30:00,8.28,8.29,8.24,8.25,377682.0,7.9052,7.9147,7.867,7.8765,377682.0
2015-09-29 12:40:00,8.24,8.27,8.2,8.23,611832.0,7.867,7.8956,7.8288,7.8574,611832.0
2015-09-29 12:50:00,8.23,8.24,8.18,8.19,663642.0,7.8574,7.867,7.8097,7.8193,663642.0
2015-09-29 13:00:00,8.19,8.25,8.19,8.23,637464.0,7.8193,7.8765,7.8193,7.8574,637464.0
2015-09-29 13:10:00,8.23,8.29,8.22,8.28,372648.0,7.8574,7.9147,7.8479,7.9052,372648.0
2015-09-29 13:20:00,8.29,8.31,8.27,8.29,742134.0,7.9147,7.9338,7.8956,7.9147,742134.0
2015-09-29 13:30:00,8.3,8.33,8.29,8.3,603828.0,7.9243,7.9529,7.9147,7.9243,603828.0
2015-09-29 13:40:00,8.3,8.35,8.3,8.31,704412.0,7.9243,7.972,7.9243,7.9338,704412.0
2015-09-29 13:50:00,8.31,8.32,8.28,8.32,558654.0,7.9338,7.9434,7.9052,7.9434,558654.0
2015-09-29 14:00:00,8.32,8.32,8.25,8.26,593910.0,7.9434,7.9434,7.8765,7.8861,593910.0
2015-09-29 14:10:00,8.26,8.27,8.23,8.26,532656.0,7.8861,7.8956,7.8574,7.8861,532656.0
2015-09-29 14:20:00,8.26,8.31,8.24,8.3,622356.0,7.8861,7.9338,7.867,7.9243,622356.0
2015-09-29 14:30:00,8.3,8.32,8.26,8.29,655728.0,7.9243,7.9434,7.8861,7.9147,655728.0
2015-09-29 14:40:00,8.28,8.3,8.21,8.21,929538.0,7.9052,7.9243,7.8383,7.8383,929538.0
2015-09-29 14:50:00,8.21,8.23,8.18,8.18,623238.0,7.8383,7.8574,7.8097,7.8097,623238.0
2015-09-29 15:00:00,8.18,8.19,8.14,8.17,1455138.0,7.8097,7.8193,7.7715,7.8002,1455138.0
2015-09-29 15:10:00,8.16,8.19,8.14,8.15,522906.0,7.7906,7.8193,7.7715,7.7811,522906.0
2015-09-29 15:20:00,8.15,8.15,8.09,8.1,1141452.0,7.7811,7.7811,7.7238,7.7333,1141452.0
2015-09-29 15:30:00,8.1,8.22,8.1,8.17,1131912.0,7.7333,7.8479,7.7333,7.8002,1131912.0
2015-09-29 15:40:00,8.17,8.23,8.13,8.23,974178.0,7.8002,7.8574,7.762,7.8574,974178.0
2015-09-29 15:50:00,8.23,8.29,8.21,8.23,2446554.0,7.8574,7.9147,7.8383,7.8574,2446554.0
2015-09-30 09:30:00,8.53,8.64,8.52,8.63,3045504.0,8.1439,8.2489,8.1343,8.2393,3045504.0
2015-09-30 09:40:00,8.64,8.65,8.55,8.61,2424780.0,8.2489,8.2584,8.163,8.2202,2424780.0
2015-09-30 09:50:00,8.61,8.63,8.56,8.56,1138830.0,8.2202,8.2393,8.1725,8.1725,1138830.0
2015-09-30 10:00:00,8.56,8.67,8.55,8.66,1479978.0,8.1725,8.2775,8.163,8.268,1479978.0
2015-09-30 10:10:00,8.66,8.66,8.62,8.63,881172.0,8.268,8.268,8.2298,8.2393,881172.0
2015-09-30 10:20:00,8.63,8.67,8.63,8.66,1275402.0,8.2393,8.2775,8.2393,8.268,1275402.0
2015-09-30 10:30:00,8.66,8.68,8.61,8.67,1632870.0,8.268,8.2871,8.2202,8.2775,1632870.0
2015-09-30 10:40:00,8.67,8.68,8.64,8.66,1064508.0,8.2775,8.2871,8.2489,8.268,1064508.0
2015-09-30 10:50:00,8.66,8.67,8.6,8.62,1172478.0,8.268,8.2775,8.2107,8.2298,1172478.0
2015-09-30 11:00:00,8.62,8.62,8.58,8.59,586410.0,8.2298,8.2298,8.1916,8.2011,586410.0
2015-09-30 11:10:00,8.6,8.64,8.6,8.63,386142.0,8.2107,8.2489,8.2107,8.2393,386142.0
2015-09-30 11:20:00,8.63,8.64,8.58,8.62,472812.0,8.2393,8.2489,8.1916,8.2298,472812.0
2015-09-30 11:30:00,8.62,8.64,8.58,8.58,395874.0,8.2298,8.2489,8.1916,8.1916,395874.0
2015-09-30 11:40:00,8.59,8.6,8.52,8.55,1454646.0,8.2011,8.2107,8.1343,8.163,1454646.0
2015-09-30 11:50:00,8.54,8.56,8.52,8.55,870306.0,8.1534,8.1725,8.1343,8.163,870306.0
2015-09-30 12:00:00,8.55,8.56,8.49,8.5,1038462.0,8.163,8.1725,8.1057,8.1152,1038462.0
2015-09-30 12:10:00,8.49,8.5,8.46,8.49,477270.0,8.1057,8.1152,8.077,8.1057,477270.0
2015-09-30 12:20:00,8.49,8.51,8.47,8.5,444834.0,8.1057,8.1248,8.0866,8.1152,444834.0
2015-09-30 12:30:00,8.5,8.52,8.49,8.49,281460.0,8.1152,8.1343,8.1057,8.1057,281460.0
2015-09-30 12:40:00,8.49,8.5,8.42,8.43,1155270.0,8.1057,8.1152,8.0388,8.0484,1155270.0
2015-09-30 12:50:00,8.43,8.46,8.42,8.46,471264.0,8.0484,8.077,8.0388,8.077,471264.0
2015-09-30 13:00:00,8.46,8.49,8.46,8.48,561774.0,8.077,8.1057,8.077,8.0961,561774.0
2015-09-30 13:10:00,8.48,8.55,8.47,8.55,666318.0,8.0961,8.163,8.0866,8.163,666318.0
2015-09-30 13:20:00,8.54,8.54,8.52,8.53,443874.0,8.1534,8.1534,8.1343,8.1439,443874.0
2015-09-30 13:30:00,8.53,8.54,8.5,8.52,442302.0,8.1439,8.1534,8.1152,8.1343,442302.0
2015-09-30 13:40:00,8.53,8.59,8.53,8.57,1095732.0,8.1439,8.2011,8.1439,8.182,1095732.0
2015-09-30 13:50:00,8.58,8.62,8.57,8.6,555144.0,8.1916,8.2298,8.182,8.2107,555144.0
2015-09-30 14:00:00,8.6,8.61,8.57,8.57,615240.0,8.2107,8.2202,8.182,8.182,615240.0
2015-09-30 14:10:00,8.57,8.59,8.55,8.59,700494.0,8.182,8.2011,8.163,8.2011,700494.0
2015-09-30 14:20:00,8.6,8.61,8.58,8.61,370404.0,8.2107,8.2202,8.1916,8.2202,370404.0
2015-09-30 14:30:00,8.62,8.63,8.54,8.56,879054.0,8.2298,8.2393,8.1534,8.1725,879054.0
2015-09-30 14:40:00,8.55,8.62,8.55,8.61,763650.0,8.163,8.2298,8.163,8.2202,763650.0
2015-09-30 14:50:00,8.61,8.64,8.58,8.63,1057284.0,8.2202,8.2489,8.1916,8.2393,1057284.0
2015-09-30 15:00:00,8.64,8.66,8.58,8.61,1409592.0,8.2489,8.268,8.1916,8.2202,1409592.0
2015-09-30 15:10:00,8.61,8.63,8.59,8.61,989706.0,8.2202,8.2393,8.2011,8.2202,989706.0
2015-09-30 15:20:00,8.61,8.65,8.6,8.64,1768332.0,8.2202,8.2584,8.2107,8.2489,1768332.0
2015-09-30 15:30:00,8.64,8.7,8.63,8.67,2903370.0,8.2489,8.3062,8.2393,8.2775,2903370.0
2015-09-30 15:40:00,8.67,8.72,8.66,8.7,3410898.0,8.2775,8.3253,8.268,8.3062,3410898.0
2015-09-30 15:50:00,8.7,8.73,8.7,8.71,2528070.0,8.3062,8.3348,8.3062,8.3157,2528070.0
2015-10-01 09:30:00,8.77,8.82,8.68,8.7,2605818.0,8.373,8.4207,8.2871,8.3062,2605818.0
2015-10-01 09:40:00,8.69,8.7,8.65,8.7,966522.0,8.2966,8.3062,8.2584,8.3062,966522.0
2015-10-01 09:50:00,8.7,8.75,8.62,8.63,1231578.0,8.3062,8.3539,8.2298,8.2393,1231578.0
2015-10-01 10:00:00,8.63,8.69,8.57,8.68,2101218.0,8.2393,8.2966,8.182,8.2871,2101218.0
2015-10-01 10:10:00,8.68,8.76,8.67,8.72,1125768.0,8.2871,8.3634,8.2775,8.3253,1125768.0
2015-10-01 10:20:00,8.71,8.75,8.68,8.73,805710.0,8.3157,8.3539,8.2871,8.3348,805710.0
2015-10-01 10:30:00,8.74,8.75,8.67,8.7,1080156.0,8.3444,8.3539,8.2775,8.3062,1080156.0
2015-10-01 10:40:00,8.7,8.73,8.66,8.7,794298.0,8.3062,8.3348,8.268,8.3062,794298.0
2015-10-01 10:50:00,8.69,8.7,8.61,8.61,757314.0,8.2966,8.3062,8.2202,8.2202,757314.0
2015-10-01 11:00:00,8.62,8.65,8.59,8.63,720618.0,8.2298,8.2584,8.2011,8.2393,720618.0
2015-10-01 11:10:00,8.64,8.66,8.6,8.61,773340.0,8.2489,8.268,8.2107,8.2202,773340.0
2015-10-01 11:20:00,8.6,8.65,8.58,8.62,536574.0,8.2107,8.2584,8.1916,8.2298,536574.0
2015-10-01 11:30:00,8.62,8.66,8.6,8.63,296886.0,8.2298,8.268,8.2107,8.2393,296886.0
2015-10-01 11:40:00,8.63,8.64,8.58,8.61,453318.0,8.2393,8.2489,8.1916,8.2202,453318.0
2015-10-01 11:50:00,8.61,8.62,8.5,8.53,1124394.0,8.2202,8.2298,8.1152,8.1439,1124394.0
2015-10-01 12:00:00,8.53,8.53,8.46,8.47,982056.0,8.1439,8.1439,8.077,8.0866,982056.0
2015-10-01 12:10:00,8.48,8.51,8.47,8.5,429162.0,8.0961,8.1248,8.0866,8.1152,429162.0
2015-10-01 12:20:00,8.5,8.54,8.48,8.53,499116.0,8.1152,8.1534,8.0961,8.1439,499116.0
2015-10-01 12:30:00,8.53,8.56,8.52,8.55,1276128.0,8.1439,8.1725,8.1343,8.163,1276128.0
2015-10-01 12:40:00,8.55,8.55,8.51,8.51,280602.0,8.163,8.163,8.1248,8.1248,280602.0
2015-10-01 12:50:00,8.52,8.55,8.52,8.54,108930.0,8.1343,8.163,8.1343,8.1534,108930.0
2015-10-01 13:00:00,8.54,8.54,8.49,8.51,192084.0,8.1534,8.1534,8.1057,8.1248,192084.0
2015-10-01 13:10:00,8.51,8.54,8.47,8.52,298326.0,8.1248,8.1534,8.0866,8.1343,298326.0
2015-10-01 13:20:00,8.52,8.53,8.48,8.5,316650.0,8.1343,8.1439,8.0961,8.1152,316650.0
2015-10-01 13:30:00,8.5,8.55,8.5,8.53,547014.0,8.1152,8.163,8.1152,8.1439,547014.0
2015-10-01 13:40:00,8.53,8.55,8.51,8.55,331626.0,8.1439,8.163,8.1248,8.163,331626.0
2015-10-01 13:50:00,8.56,8.61,8.53,8.6,590550.0,8.1725,8.2202,8.1439,8.2107,590550.0
2015-10-01 14:00:00,8.61,8.66,8.58,8.65,749598.0,8.2202,8.268,8.1916,8.2584,749598.0
2015-10-01 14:10:00,8.65,8.69,8.64,8.67,1106850.0,8.2584,8.2966,8.2489,8.2775,1106850.0
2015-10-01 14:20:00,8.67,8.67,8.62,8.65,855810.0,8.2775,8.2775,8.2298,8.2584,855810.0
2015-10-01 14:30:00,8.65,8.68,8.64,8.67,762480.0,8.2584,8.2871,8.2489,8.2775,762480.0
2015-10-01 14:40:00,8.67,8.68,8.63,8.63,379020.0,8.2775,8.2871,8.2393,8.2393,379020.0
2015-10-01 14:50:00,8.64,8.73,8.63,8.71,628026.0,8.2489,8.3348,8.2393,8.3157,628026.0
2015-10-01 15:00:00,8.72,8.75,8.69,8.7,735408.0,8.3253,8.3539,8.2966,8.3062,735408.0
2015-10-01 15:10:00,8.7,8.75,8.7,8.73,901080.0,8.3062,8.3539,8.3062,8.3348,901080.0
2015-10-01 15:20:00,8.73,8.74,8.69,8.7,780324.0,8.3348,8.3444,8.2966,8.3062,780324.0
2015-10-01 15:30:00,8.7,8.71,8.64,8.64,796350.0,8.3062,8.3157,8.2489,8.2489,796350.0
2015-10-01 15:40:00,8.64,8.73,8.64,8.73,731646.0,8.2489,8.3348,8.2489,8.3348,731646.0
2015-10-01 15:50:00,8.73,8.79,8.72,8.77,2083872.0,8.3348,8.3921,8.3253,8.373,2083872.0
2015-10-02 09:30:00,8.45,8.47,8.36,8.42,1478838.0,8.0675,8.0866,7.9816,8.0388,1478838.0
2015-10-02 09:40:00,8.42,8.49,8.4,8.42,1513758.0,8.0388,8.1057,8.0197,8.0388,1513758.0
2015-10-02 09:50:00,8.42,8.47,8.36,8.45,1044750.0,8.0388,8.0866,7.9816,8.0675,1044750.0
2015-10-02 10:00:00,8.45,8.47,8.37,8.41,1518306.0,8.0675,8.0866,7.9911,8.0293,1518306.0
2015-10-02 10:10:00,8.42,8.53,8.4,8.47,3989652.0,8.0388,8.1439,8.0197,8.0866,3989652.0
2015-10-02 10:20:00,8.47,8.51,8.43,8.44,597678.0,8.0866,8.1248,8.0484,8.0579,597678.0
2015-10-02 10:30:00,8.43,8.5,8.42,8.5,456018.0,8.0484,8.1152,8.0388,8.1152,456018.0
2015-10-02 10:40:00,8.51,8.58,8.5,8.58,1492956.0,8.1248,8.1916,8.1152,8.1916,1492956.0
2015-10-02 10:50:00,8.58,8.62,8.54,8.61,777234.0,8.1916,8.2298,8.1534,8.2202,777234.0
2015-10-02 11:00:00,8.61,8.67,8.59,8.65,687882.0,8.2202,8.2775,8.2011,8.2584,687882.0
2015-10-02 11:10:00,8.65,8.65,8.58,8.59,1109952.0,8.2584,8.2584,8.1916,8.2011,1109952.0
2015-10-02 11:20:00,8.59,8.63,8.56,8.62,885912.0,8.2011,8.2393,8.1725,8.2298,885912.0
2015-10-02 11:30:00,8.62,8.69,8.62,8.63,1359576.0,8.2298,8.2966,8.2298,8.2393,1359576.0
2015-10-02 11:40:00,8.63,8.63,8.59,8.61,639774.0,8.2393,8.2393,8.2011,8.2202,639774.0
2015-10-02 11:50:00,8.61,8.66,8.6,8.64,578406.0,8.2202,8.268,8.2107,8.2489,578406.0
2015-10-02 12:00:00,8.64,8.69,8.63,8.68,1020792.0,8.2489,8.2966,8.2393,8.2871,1020792.0
2015-10-02 12:10:00,8.68,8.75,8.68,8.74,1171968.0,8.2871,8.3539,8.2871,8.3444,1171968.0
2015-10-02 12:20:00,8.74,8.76,8.73,8.74,543006.0,8.3444,8.3634,8.3348,8.3444,543006.0
2015-10-02 12:30:00,8.75,8.83,8.74,8.74,2262804.0,8.3539,8.4303,8.3444,8.3444,2262804.0
2015-10-02 12:40:00,8.75,8.82,8.74,8.81,556458.0,8.3539,8.4207,8.3444,8.4112,556458.0
2015-10-02 12:50:00,8.81,8.87,8.79,8.85,1472640.0,8.4112,8.4685,8.3921,8.4494,1472640.0
2015-10-02 13:00:00,8.85,8.9,8.84,8.89,1065204.0,8.4494,8.4971,8.4398,8.4876,1065204.0
2015-10-02 13:10:00,8.89,8.95,8.89,8.9,1181946.0,8.4876,8.5448,8.4876,8.4971,1181946.0
2015-10-02 13:20:00,8.91,8.91,8.87,8.88,595548.0,8.5067,8.5067,8.4685,8.478,595548.0
2015-10-02 13:30:00,8.88,8.91,8.84,8.84,903648.0,8.478,8.5067,8.4398,8.4398,903648.0
2015-10-02 13:40:00,8.85,8.9,8.82,8.89,681702.0,8.4494,8.4971,8.4207,8.4876,681702.0
2015-10-02 13:50:00,8.89,8.89,8.84,8.85,509820.0,8.4876,8.4876,8.4398,8.4494,509820.0
2015-10-02 14:00:00,8.86,8.91,8.84,8.91,641448.0,8.4589,8.5067,8.4398,8.5067,641448.0
2015-10-02 14:10:00,8.91,8.91,8.86,8.87,565860.0,8.5067,8.5067,8.4589,8.4685,565860.0
2015-10-02 14:20:00,8.86,8.94,8.85,8.92,649986.0,8.4589,8.5353,8.4494,8.5162,649986.0
2015-10-02 14:30:00,8.92,8.94,8.9,8.92,502254.0,8.5162,8.5353,8.4971,8.5162,502254.0
2015-10-02 14:40:00,8.93,8.94,8.89,8.89,630690.0,8.5258,8.5353,8.4876,8.4876,630690.0
2015-10-02 14:50:00,8.89,8.91,8.87,8.87,714432.0,8.4876,8.5067,8.4685,8.4685,714432.0
2015-10-02 15:00:00,8.87,8.95,8.86,8.95,1017342.0,8.4685,8.5448,8.4589,8.5448,1017342.0
2015-10-02 15:10:00,8.95,9.04,8.94,9.03,1783902.0,8.5448,8.6308,8.5353,8.6212,1783902.0
2015-10-02 15:20:00,9.03,9.07,9.02,9.07,1077084.0,8.6212,8.6594,8.6117,8.6594,1077084.0
2015-10-02 15:30:00,9.07,9.1,9.06,9.08,1394832.0,8.6594,8.6881,8.6499,8.669,1394832.0
2015-10-02 15:40:00,9.08,9.11,9.07,9.11,1674936.0,8.669,8.6976,8.6594,8.6976,1674936.0
2015-10-02 15:50:00,9.11,9.16,9.09,9.16,2149620.0,8.6976,8.7453,8.6785,8.7453,2149620.0
2015-10-05 09:30:00,9.37,9.46,9.36,9.45,1934838.0,8.9458,9.0318,8.9363,9.0222,1934838.0
2015-10-05 09:40:00,9.45,9.47,9.43,9.47,1101258.0,9.0222,9.0413,9.0031,9.0413,1101258.0
2015-10-05 09:50:00,9.47,9.5,9.47,9.48,680040.0,9.0413,9.0699,9.0413,9.0509,680040.0
2015-10-05 10:00:00,9.49,9.51,9.44,9.49,1041768.0,9.0604,9.0795,9.0127,9.0604,1041768.0
2015-10-05 10:10:00,9.49,9.53,9.49,9.5,1558458.0,9.0604,9.0986,9.0604,9.0699,1558458.0
2015-10-05 10:20:00,9.5,9.53,9.5,9.51,609642.0,9.0699,9.0986,9.0699,9.0795,609642.0
2015-10-05 10:30:00,9.51,9.52,9.48,9.48,546510.0,9.0795,9.089,9.0509,9.0509,546510.0
2015-10-05 10:40:00,9.48,9.48,9.43,9.45,1005042.0,9.0509,9.0509,9.0031,9.0222,1005042.0
2015-10-05 10:50:00,9.45,9.48,9.43,9.47,939180.0,9.0222,9.0509,9.0031,9.0413,939180.0
2015-10-05 11:00:00,9.47,9.51,9.46,9.5,486600.0,9.0413,9.0795,9.0318,9.0699,486600.0
2015-10-05 11:10:00,9.5,9.52,9.48,9.49,392388.0,9.0699,9.089,9.0509,9.0604,392388.0
2015-10-05 11:20:00,9.48,9.51,9.47,9.49,676338.0,9.0509,9.0795,9.0413,9.0604,676338.0
2015-10-05 11:30:00,9.48,9.51,9.46,9.46,224646.0,9.0509,9.0795,9.0318,9.0318,224646.0
2015-10-05 11:40:00,9.46,9.49,9.46,9.49,1009824.0,9.0318,9.0604,9.0318,9.0604,1009824.0
2015-10-05 11:50:00,9.49,9.52,9.48,9.51,365724.0,9.0604,9.089,9.0509,9.0795,365724.0
2015-10-05 12:00:00,9.51,9.54,9.5,9.53,912480.0,9.0795,9.1081,9.0699,9.0986,912480.0
2015-10-05 12:10:00,9.52,9.56,9.51,9.54,537738.0,9.089,9.1272,9.0795,9.1081,537738.0
2015-10-05 12:20:00,9.55,9.55,9.51,9.53,950478.0,9.1177,9.1177,9.0795,9.0986,950478.0
2015-10-05 12:30:00,9.53,9.55,9.53,9.54,482184.0,9.0986,9.1177,9.0986,9.1081,482184.0
2015-10-05 12:40:00,9.54,9.56,9.53,9.56,367818.0,9.1081,9.1272,9.0986,9.1272,367818.0
2015-10-05 12:50:00,9.56,9.56,9.52,9.53,466728.0,9.1272,9.1272,9.089,9.0986,466728.0
2015-10-05 13:00:00,9.54,9.55,9.52,9.55,349026.0,9.1081,9.1177,9.089,9.1177,349026.0
2015-10-05 13:10:00,9.54,9.59,9.54,9.59,471078.0,9.1081,9.1559,9.1081,9.1559,471078.0
2015-10-05 13:20:00,9.59,9.6,9.58,9.58,398112.0,9.1559,9.1654,9.1463,9.1463,398112.0
2015-10-05 13:30:00,9.58,9.59,9.57,9.59,474072.0,9.1463,9.1559,9.1368,9.1559,474072.0
2015-10-05 13:40:00,9.59,9.61,9.57,9.6,465006.0,9.1559,9.175,9.1368,9.1654,465006.0
2015-10-05 13:50:00,9.6,9.61,9.58,9.6,414516.0,9.1654,9.175,9.1463,9.1654,414516.0
2015-10-05 14:00:00,9.6,9.62,9.58,9.6,547632.0,9.1654,9.1845,9.1463,9.1654,547632.0
2015-10-05 14:10:00,9.6,9.63,9.6,9.62,477642.0,9.1654,9.1941,9.1654,9.1845,477642.0
2015-10-05 14:20:00,9.63,9.65,9.62,9.65,497046.0,9.1941,9.2132,9.1845,9.2132,497046.0
2015-10-05 14:30:00,9.65,9.68,9.65,9.66,1006104.0,9.2132,9.2418,9.2132,9.2227,1006104.0
2015-10-05 14:40:00,9.66,9.68,9.64,9.64,589746.0,9.2227,9.2418,9.2036,9.2036,589746.0
2015-10-05 14:50:00,9.63,9.66,9.63,9.65,467784.0,9.1941,9.2227,9.1941,9.2132,467784.0
2015-10-05 15:00:00,9.65,9.68,9.64,9.68,734778.0,9.2132,9.2418,9.2036,9.2418,734778.0
2015-10-05 15:10:00,9.68,9.68,9.63,9.63,675528.0,9.2418,9.2418,9.1941,9.1941,675528.0
2015-10-05 15:20:00,9.63,9.65,9.63,9.65,685818.0,9.1941,9.2132,9.1941,9.2132,685818.0
2015-10-05 15:30:00,9.65,9.69,9.64,9.65,1396878.0,9.2132,9.2513,9.2036,9.2132,1396878.0
2015-10-05 15:40:00,9.64,9.66,9.63,9.66,949092.0,9.2036,9.2227,9.1941,9.2227,949092.0
2015-10-05 15:50:00,9.66,9.68,9.64,9.65,2310402.0,9.2227,9.2418,9.2036,9.2132,2310402.0
2015-10-06 09:30:00,9.63,9.65,9.58,9.64,1240134.0,9.1941,9.2132,9.1463,9.2036,1240134.0
2015-10-06 09:40:00,9.64,9.69,9.63,9.67,1108860.0,9.2036,9.2513,9.1941,9.2323,1108860.0
2015-10-06 09:50:00,9.67,9.73,9.66,9.72,1695696.0,9.2323,9.2895,9.2227,9.28,1695696.0
2015-10-06 10:00:00,9.72,9.72,9.64,9.67,932910.0,9.28,9.28,9.2036,9.2323,932910.0
2015-10-06 10:10:00,9.67,9.69,9.59,9.6,702174.0,9.2323,9.2513,9.1559,9.1654,702174.0
2015-10-06 10:20:00,9.6,9.6,9.55,9.56,2206068.0,9.1654,9.1654,9.1177,9.1272,2206068.0
2015-10-06 10:30:00,9.56,9.6,9.54,9.59,1188210.0,9.1272,9.1654,9.1081,9.1559,1188210.0
2015-10-06 10:40:00,9.59,9.63,9.58,9.59,763860.0,9.1559,9.1941,9.1463,9.1559,763860.0
2015-10-06 10:50:00,9.59,9.59,9.55,9.57,487074.0,9.1559,9.1559,9.1177,9.1368,487074.0
2015-10-06 11:00:00,9.57,9.61,9.56,9.6,283956.0,9.1368,9.175,9.1272,9.1654,283956.0
2015-10-06 11:10:00,9.61,9.64,9.57,9.63,892908.0,9.175,9.2036,9.1368,9.1941,892908.0
2015-10-06 11:20:00,9.64,9.65,9.61,9.63,243936.0,9.2036,9.2132,9.175,9.1941,243936.0
2015-10-06 11:30:00,9.63,9.63,9.52,9.53,737820.0,9.1941,9.1941,9.089,9.0986,737820.0
2015-10-06 11:40:00,9.53,9.54,9.49,9.51,580554.0,9.0986,9.1081,9.0604,9.0795,580554.0
2015-10-06 11:50:00,9.51,9.53,9.47,9.48,547170.0,9.0795,9.0986,9.0413,9.0509,547170.0
2015-10-06 12:00:00,9.49,9.54,9.49,9.53,394938.0,9.0604,9.1081,9.0604,9.0986,394938.0
2015-10-06 12:10:00,9.52,9.53,9.49,9.49,427884.0,9.089,9.0986,9.0604,9.0604,427884.0
2015-10-06 12:20:00,9.5,9.54,9.49,9.49,368598.0,9.0699,9.1081,9.0604,9.0604,368598.0
2015-10-06 12:30:00,9.49,9.49,9.44,9.46,640074.0,9.0604,9.0604,9.0127,9.0318,640074.0
2015-10-06 12:40:00,9.45,9.49,9.44,9.48,493992.0,9.0222,9.0604,9.0127,9.0509,493992.0
2015-10-06 12:50:00,9.48,9.51,9.48,9.51,443892.0,9.0509,9.0795,9.0509,9.0795,443892.0
2015-10-06 13:00:00,9.51,9.52,9.49,9.51,213630.0,9.0795,9.089,9.0604,9.0795,213630.0
2015-10-06 13:10:00,9.51,9.58,9.51,9.56,568668.0,9.0795,9.1463,9.0795,9.1272,568668.0
2015-10-06 13:20:00,9.57,9.6,9.56,9.57,410472.0,9.1368,9.1654,9.1272,9.1368,410472.0
2015-10-06 13:30:00,9.57,9.58,9.53,9.54,218538.0,9.1368,9.1463,9.0986,9.1081,218538.0
2015-10-06 13:40:00,9.53,9.53,9.49,9.52,209190.0,9.0986,9.0986,9.0604,9.089,209190.0
2015-10-06 13:50:00,9.52,9.54,9.5,9.53,158370.0,9.089,9.1081,9.0699,9.0986,158370.0
2015-10-06 14:00:00,9.53,9.56,9.51,9.51,193992.0,9.0986,9.1272,9.0795,9.0795,193992.0
2015-10-06 14:10:00,9.51,9.61,9.51,9.6,439764.0,9.0795,9.175,9.0795,9.1654,439764.0
2015-10-06 14:20:00,9.6,9.61,9.56,9.6,369144.0,9.1654,9.175,9.1272,9.1654,369144.0
2015-10-06 14:30:00,9.6,9.62,9.58,9.61,392040.0,9.1654,9.1845,9.1463,9.175,392040.0
2015-10-06 14:40:00,9.62,9.62,9.56,9.6,449166.0,9.1845,9.1845,9.1272,9.1654,449166.0
2015-10-06 14:50:00,9.6,9.61,9.53,9.55,474726.0,9.1654,9.175,9.0986,9.1177,474726.0
2015-10-06 15:00:00,9.55,9.59,9.54,9.57,269328.0,9.1177,9.1559,9.1081,9.1368,269328.0
2015-10-06 15:10:00,9.57,9.58,9.52,9.56,450726.0,9.1368,9.1463,9.089,9.1272,450726.0
2015-10-06 15:20:00,9.55,9.58,9.54,9.58,262962.0,9.1177,9.1463,9.1081,9.1463,262962.0
2015-10-06 15:30:00,9.58,9.61,9.56,9.57,518304.0,9.1463,9.175,9.1272,9.1368,518304.0
2015-10-06 15:40:00,9.56,9.58,9.55,9.56,410574.0,9.1272,9.1463,9.1177,9.1272,410574.0
2015-10-06 15:50:00,9.57,9.58,9.53,9.55,871560.0,9.1368,9.1463,9.0986,9.1177,871560.0
2015-10-07 09:30:00,9.72,9.77,9.7,9.76,1519404.0,9.28,9.3277,9.2609,9.3182,1519404.0
2015-10-07 09:40:00,9.76,9.81,9.73,9.79,1047618.0,9.3182,9.3659,9.2895,9.3468,1047618.0
2015-10-07 09:50:00,9.79,9.81,9.77,9.8,951498.0,9.3468,9.3659,9.3277,9.3564,951498.0
2015-10-07 10:00:00,9.81,9.83,9.78,9.79,891810.0,9.3659,9.385,9.3373,9.3468,891810.0
2015-10-07 10:10:00,9.8,9.85,9.79,9.83,673314.0,9.3564,9.4041,9.3468,9.385,673314.0
2015-10-07 10:20:00,9.83,9.83,9.81,9.81,494190.0,9.385,9.385,9.3659,9.3659,494190.0
2015-10-07 10:30:00,9.81,9.81,9.76,9.76,812946.0,9.3659,9.3659,9.3182,9.3182,812946.0
2015-10-07 10:40:00,9.76,9.76,9.68,9.68,772098.0,9.3182,9.3182,9.2418,9.2418,772098.0
2015-10-07 10:50:00,9.68,9.72,9.64,9.7,1072038.0,9.2418,9.28,9.2036,9.2609,1072038.0
2015-10-07 11:00:00,9.7,9.7,9.6,9.63,1089606.0,9.2609,9.2609,9.1654,9.1941,1089606.0
2015-10-07 11:10:00,9.63,9.63,9.56,9.6,961230.0,9.1941,9.1941,9.1272,9.1654,961230.0
2015-10-07 11:20:00,9.59,9.6,9.51,9.53,659682.0,9.1559,9.1654,9.0795,9.0986,659682.0
2015-10-07 11:30:00,9.53,9.6,9.51,9.59,864516.0,9.0986,9.1654,9.0795,9.1559,864516.0
2015-10-07 11:40:00,9.58,9.59,9.53,9.56,449334.0,9.1463,9.1559,9.0986,9.1272,449334.0
2015-10-07 11:50:00,9.56,9.65,9.56,9.64,750228.0,9.1272,9.2132,9.1272,9.2036,750228.0
2015-10-07 12:00:00,9.65,9.66,9.61,9.62,409572.0,9.2132,9.2227,9.175,9.1845,409572.0
2015-10-07 12:10:00,9.62,9.65,9.61,9.65,534222.0,9.1845,9.2132,9.175,9.2132,534222.0
2015-10-07 12:20:00,9.65,9.65,9.54,9.56,653598.0,9.2132,9.2132,9.1081,9.1272,653598.0
2015-10-07 12:30:00,9.56,9.6,9.55,9.58,360402.0,9.1272,9.1654,9.1177,9.1463,360402.0
2015-10-07 12:40:00,9.58,9.65,9.55,9.63,551910.0,9.1463,9.2132,9.1177,9.1941,551910.0
2015-10-07 12:50:00,9.63,9.64,9.6,9.6,243522.0,9.1941,9.2036,9.1654,9.1654,243522.0
2015-10-07 13:00:00,9.6,9.65,9.58,9.65,312768.0,9.1654,9.2132,9.1463,9.2132,312768.0
2015-10-07 13:10:00,9.65,9.68,9.65,9.65,589152.0,9.2132,9.2418,9.2132,9.2132,589152.0
2015-10-07 13:20:00,9.66,9.68,9.65,9.67,195618.0,9.2227,9.2418,9.2132,9.2323,195618.0
2015-10-07 13:30:00,9.67,9.72,9.67,9.71,286506.0,9.2323,9.28,9.2323,9.2704,286506.0
2015-10-07 13:40:00,9.72,9.77,9.71,9.75,458016.0,9.28,9.3277,9.2704,9.3086,458016.0
2015-10-07 13:50:00,9.75,9.77,9.72,9.74,376398.0,9.3086,9.3277,9.28,9.2991,376398.0
2015-10-07 14:00:00,9.74,9.8,9.74,9.77,385248.0,9.2991,9.3564,9.2991,9.3277,385248.0
2015-10-07 14:10:00,9.77,9.77,9.72,9.74,523470.0,9.3277,9.3277,9.28,9.2991,523470.0
2015-10-07 14:20:00,9.73,9.73,9.68,9.71,558360.0,9.2895,9.2895,9.2418,9.2704,558360.0
2015-10-07 14:30:00,9.71,9.74,9.66,9.69,586398.0,9.2704,9.2991,9.2227,9.2513,586398.0
2015-10-07 14:40:00,9.68,9.72,9.66,9.67,286176.0,9.2418,9.28,9.2227,9.2323,286176.0
2015-10-07 14:50:00,9.67,9.69,9.65,9.67,216180.0,9.2323,9.2513,9.2132,9.2323,216180.0
2015-10-07 15:00:00,9.66,9.69,9.65,9.67,230250.0,9.2227,9.2513,9.2132,9.2323,230250.0
2015-10-07 15:10:00,9.67,9.76,9.67,9.73,704676.0,9.2323,9.3182,9.2323,9.2895,704676.0
2015-10-07 15:20:00,9.73,9.73,9.68,9.69,384186.0,9.2895,9.2895,9.2418,9.2513,384186.0
2015-10-07 15:30:00,9.7,9.74,9.7,9.74,522564.0,9.2609,9.2991,9.2609,9.2991,522564.0
2015-10-07 15:40:00,9.73,9.76,9.71,9.72,549450.0,9.2895,9.3182,9.2704,9.28,549450.0
2015-10-07 15:50:00,9.72,9.8,9.72,9.79,865248.0,9.28,9.3564,9.28,9.3468,865248.0
2015-10-08 09:30:00,9.72,9.75,9.67,9.69,841254.0,9.28,9.3086,9.2323,9.2513,841254.0
2015-10-08 09:40:00,9.69,9.74,9.67,9.72,1337706.0,9.2513,9.2991,9.2323,9.28,1337706.0
2015-10-08 09:50:00,9.72,9.75,9.7,9.73,512478.0,9.28,9.3086,9.2609,9.2895,512478.0
2015-10-08 10:00:00,9.72,9.77,9.72,9.77,446406.0,9.28,9.3277,9.28,9.3277,446406.0
2015-10-08 10:10:00,9.76,9.77,9.7,9.71,432510.0,9.3182,9.3277,9.2609,9.2704,432510.0
2015-10-08 10:20:00,9.7,9.73,9.68,9.7,525762.0,9.2609,9.2895,9.2418,9.2609,525762.0
2015-10-08 10:30:00,9.69,9.74,9.69,9.74,416652.0,9.2513,9.2991,9.2513,9.2991,416652.0
2015-10-08 10:40:00,9.74,9.76,9.72,9.73,664872.0,9.2991,9.3182,9.28,9.2895,664872.0
2015-10-08 10:50:00,9.73,9.75,9.72,9.75,310716.0,9.2895,9.3086,9.28,9.3086,310716.0
2015-10-08 11:00:00,9.75,9.77,9.7,9.71,627450.0,9.3086,9.3277,9.2609,9.2704,627450.0
2015-10-08 11:10:00,9.7,9.72,9.68,9.71,561378.0,9.2609,9.28,9.2418,9.2704,561378.0
2015-10-08 11:20:00,9.71,9.76,9.71,9.75,372354.0,9.2704,9.3182,9.2704,9.3086,372354.0
2015-10-08 11:30:00,9.75,9.79,9.75,9.76,419718.0,9.3086,9.3468,9.3086,9.3182,419718.0
2015-10-08 11:40:00,9.75,9.77,9.75,9.76,196920.0,9.3086,9.3277,9.3086,9.3182,196920.0
2015-10-08 11:50:00,9.76,9.79,9.75,9.78,214992.0,9.3182,9.3468,9.3086,9.3373,214992.0
2015-10-08 12:00:00,9.78,9.81,9.77,9.78,641952.0,9.3373,9.3659,9.3277,9.3373,641952.0
2015-10-08 12:10:00,9.78,9.82,9.78,9.8,476544.0,9.3373,9.3755,9.3373,9.3564,476544.0
2015-10-08 12:20:00,9.81,9.82,9.75,9.76,451770.0,9.3659,9.3755,9.3086,9.3182,451770.0
2015-10-08 12:30:00,9.76,9.8,9.76,9.79,356394.0,9.3182,9.3564,9.3182,9.3468,356394.0
2015-10-08 12:40:00,9.8,9.81,9.71,9.71,645966.0,9.3564,9.3659,9.2704,9.2704,645966.0
2015-10-08 12:50:00,9.71,9.73,9.69,9.72,262080.0,9.2704,9.2895,9.2513,9.28,262080.0
2015-10-08 13:00:00,9.72,9.75,9.71,9.73,178482.0,9.28,9.3086,9.2704,9.2895,178482.0
2015-10-08 13:10:00,9.73,9.76,9.72,9.76,297072.0,9.2895,9.3182,9.28,9.3182,297072.0
2015-10-08 13:20:00,9.76,9.79,9.76,9.79,238014.0,9.3182,9.3468,9.3182,9.3468,238014.0
2015-10-08 13:30:00,9.78,9.8,9.78,9.79,158166.0,9.3373,9.3564,9.3373,9.3468,158166.0
2015-10-08 13:40:00,9.79,9.8,9.78,9.79,132852.0,9.3468,9.3564,9.3373,9.3468,132852.0
2015-10-08 13:50:00,9.79,9.81,9.78,9.81,306024.0,9.3468,9.3659,9.3373,9.3659,306024.0
2015-10-08 14:00:00,9.81,9.91,9.78,9.82,2636244.0,9.3659,9.4614,9.3373,9.3755,2636244.0
2015-10-08 14:10:00,9.82,9.9,9.81,9.86,1518168.0,9.3755,9.4518,9.3659,9.4137,1518168.0
2015-10-08 14:20:00,9.86,9.88,9.83,9.87,793332.0,9.4137,9.4327,9.385,9.4232,793332.0
2015-10-08 14:30:00,9.87,9.95,9.87,9.94,1095222.0,9.4232,9.4996,9.4232,9.49,1095222.0
2015-10-08 14:40:00,9.95,9.98,9.94,9.95,588528.0,9.4996,9.5282,9.49,9.4996,588528.0
2015-10-08 14:50:00,9.96,10.01,9.93,10.0,859722.0,9.5091,9.5569,9.4805,9.5473,859722.0
2015-10-08 15:00:00,9.99,10.06,9.99,10.05,1414482.0,9.5378,9.6046,9.5378,9.5951,1414482.0
2015-10-08 15:10:00,10.05,10.1,10.05,10.08,633270.0,9.5951,9.6428,9.5951,9.6237,633270.0
2015-10-08 15:20:00,10.08,10.1,10.03,10.04,1237938.0,9.6237,9.6428,9.576,9.5855,1237938.0
2015-10-08 15:30:00,10.04,10.06,9.99,9.99,1130736.0,9.5855,9.6046,9.5378,9.5378,1130736.0
2015-10-08 15:40:00,9.99,10.06,9.99,10.04,869850.0,9.5378,9.6046,9.5378,9.5855,869850.0
2015-10-08 15:50:00,10.04,10.06,10.03,10.05,1278648.0,9.5855,9.6046,9.576,9.5951,1278648.0
2015-10-09 09:30:00,10.08,10.12,10.06,10.12,1592316.0,9.6237,9.6619,9.6046,9.6619,1592316.0
2015-10-09 09:40:00,10.12,10.15,10.1,10.14,1234200.0,9.6619,9.6905,9.6428,9.681,1234200.0
2015-10-09 09:50:00,10.14,10.15,10.09,10.12,849576.0,9.681,9.6905,9.6332,9.6619,849576.0
2015-10-09 10:00:00,10.12,10.13,10.04,10.04,499896.0,9.6619,9.6714,9.5855,9.5855,499896.0
2015-10-09 10:10:00,10.04,10.06,10.01,10.06,957822.0,9.5855,9.6046,9.5569,9.6046,957822.0
2015-10-09 10:20:00,10.06,10.08,10.04,10.06,845646.0,9.6046,9.6237,9.5855,9.6046,845646.0
2015-10-09 10:30:00,10.06,10.12,10.06,10.1,605376.0,9.6046,9.6619,9.6046,9.6428,605376.0
2015-10-09 10:40:00,10.12,10.13,10.09,10.09,334968.0,9.6619,9.6714,9.6332,9.6332,334968.0
2015-10-09 10:50:00,10.09,10.14,10.08,10.14,374850.0,9.6332,9.681,9.6237,9.681,374850.0
2015-10-09 11:00:00,10.14,10.16,10.11,10.11,365028.0,9.681,9.7001,9.6523,9.6523,365028.0
2015-10-09 11:10:00,10.12,10.13,10.09,10.11,198276.0,9.6619,9.6714,9.6332,9.6523,198276.0
2015-10-09 11:20:00,10.11,10.12,10.08,10.12,189426.0,9.6523,9.6619,9.6237,9.6619,189426.0
2015-10-09 11:30:00,10.12,10.13,10.07,10.09,299388.0,9.6619,9.6714,9.6141,9.6332,299388.0
2015-10-09 11:40:00,10.08,10.09,10.05,10.06,163062.0,9.6237,9.6332,9.5951,9.6046,163062.0
2015-10-09 11:50:00,10.06,10.08,10.05,10.08,492384.0,9.6046,9.6237,9.5951,9.6237,492384.0
2015-10-09 12:00:00,10.08,10.1,10.06,10.06,272262.0,9.6237,9.6428,9.6046,9.6046,272262.0
2015-10-09 12:10:00,10.06,10.06,10.01,10.03,439602.0,9.6046,9.6046,9.5569,9.576,439602.0
2015-10-09 12:20:00,10.03,10.04,10.01,10.04,500280.0,9.576,9.5855,9.5569,9.5855,500280.0
2015-10-09 12:30:00,10.04,10.04,9.99,10.02,427662.0,9.5855,9.5855,9.5378,9.5664,427662.0
2015-10-09 12:40:00,10.02,10.02,9.99,10.02,258492.0,9.5664,9.5664,9.5378,9.5664,258492.0
2015-10-09 12:50:00,10.02,10.04,10.01,10.01,245862.0,9.5664,9.5855,9.5569,9.5569,245862.0
2015-10-09 13:00:00,10.02,10.04,10.0,10.0,604836.0,9.5664,9.5855,9.5473,9.5473,604836.0
2015-10-09 13:10:00,9.99,10.0,9.96,9.99,661692.0,9.5378,9.5473,9.5091,9.5378,661692.0
2015-10-09 13:20:00,10.0,10.02,9.99,10.0,191226.0,9.5473,9.5664,9.5378,9.5473,191226.0
2015-10-09 13:30:00,10.0,10.01,9.97,10.0,143166.0,9.5473,9.5569,9.5187,9.5473,143166.0
2015-10-09 13:40:00,10.0,10.03,9.99,10.02,175386.0,9.5473,9.576,9.5378,9.5664,175386.0
2015-10-09 13:50:00,10.02,10.02,10.0,10.0,163878.0,9.5664,9.5664,9.5473,9.5473,163878.0
2015-10-09 14:00:00,10.01,10.02,9.99,10.01,96864.0,9.5569,9.5664,9.5378,9.5569,96864.0
2015-10-09 14:10:00,10.01,10.02,9.99,9.99,103806.0,9.5569,9.5664,9.5378,9.5378,103806.0
2015-10-09 14:20:00,9.99,10.03,9.97,10.03,151086.0,9.5378,9.576,9.5187,9.576,151086.0
2015-10-09 14:30:00,10.03,10.04,10.0,10.03,306000.0,9.576,9.5855,9.5473,9.576,306000.0
2015-10-09 14:40:00,10.03,10.04,10.02,10.04,209910.0,9.576,9.5855,9.5664,9.5855,209910.0
2015-10-09 14:50:00,10.04,10.05,10.03,10.05,164400.0,9.5855,9.5951,9.576,9.5951,164400.0
2015-10-09 15:00:00,10.05,10.06,10.03,10.05,183060.0,9.5951,9.6046,9.576,9.5951,183060.0
2015-10-09 15:10:00,10.06,10.06,10.02,10.03,335376.0,9.6046,9.6046,9.5664,9.576,335376.0
2015-10-09 15:20:00,10.03,10.05,10.03,10.05,310158.0,9.576,9.5951,9.576,9.5951,310158.0
2015-10-09 15:30:00,10.05,10.1,10.05,10.07,523242.0,9.5951,9.6428,9.5951,9.6141,523242.0
2015-10-09 15:40:00,10.07,10.1,10.06,10.08,2286840.0,9.6141,9.6428,9.6046,9.6237,2286840.0
2015-10-09 15:50:00,10.08,10.1,10.07,10.07,1010826.0,9.6237,9.6428,9.6141,9.6141,1010826.0
2015-10-12 09:30:00,10.08,10.09,10.02,10.05,1159404.0,9.6237,9.6332,9.5664,9.5951,1159404.0
2015-10-12 09:40:00,10.05,10.1,10.04,10.07,396252.0,9.5951,9.6428,9.5855,9.6141,396252.0
2015-10-12 09:50:00,10.08,10.08,10.03,10.05,281994.0,9.6237,9.6237,9.576,9.5951,281994.0
2015-10-12 10:00:00,10.04,10.07,10.02,10.06,322740.0,9.5855,9.6141,9.5664,9.6046,322740.0
2015-10-12 10:10:00,10.06,10.08,10.03,10.03,421200.0,9.6046,9.6237,9.576,9.576,421200.0
2015-10-12 10:20:00,10.03,10.04,10.01,10.04,349098.0,9.576,9.5855,9.5569,9.5855,349098.0
2015-10-12 10:30:00,10.04,10.05,10.03,10.04,226548.0,9.5855,9.5951,9.576,9.5855,226548.0
2015-10-12 10:40:00,10.05,10.06,10.02,10.06,388026.0,9.5951,9.6046,9.5664,9.6046,388026.0
2015-10-12 10:50:00,10.06,10.08,10.03,10.03,332358.0,9.6046,9.6237,9.576,9.576,332358.0
2015-10-12 11:00:00,10.03,10.08,10.03,10.08,227436.0,9.576,9.6237,9.576,9.6237,227436.0
2015-10-12 11:10:00,10.08,10.08,10.05,10.06,132372.0,9.6237,9.6237,9.5951,9.6046,132372.0
2015-10-12 11:20:00,10.06,10.09,10.06,10.09,391398.0,9.6046,9.6332,9.6046,9.6332,391398.0
2015-10-12 11:30:00,10.09,10.1,10.08,10.09,183096.0,9.6332,9.6428,9.6237,9.6332,183096.0
2015-10-12 11:40:00,10.08,10.13,10.07,10.11,322416.0,9.6237,9.6714,9.6141,9.6523,322416.0
2015-10-12 11:50:00,10.11,10.12,10.09,10.1,230856.0,9.6523,9.6619,9.6332,9.6428,230856.0
2015-10-12 12:00:00,10.1,10.11,10.09,10.11,109254.0,9.6428,9.6523,9.6332,9.6523,109254.0
2015-10-12 12:10:00,10.11,10.12,10.1,10.1,181596.0,9.6523,9.6619,9.6428,9.6428,181596.0
2015-10-12 12:20:00,10.11,10.11,10.09,10.11,65040.0,9.6523,9.6523,9.6332,9.6523,65040.0
2015-10-12 12:30:00,10.11,10.11,10.09,10.1,155640.0,9.6523,9.6523,9.6332,9.6428,155640.0
2015-10-12 12:40:00,10.1,10.1,10.07,10.07,82122.0,9.6428,9.6428,9.6141,9.6141,82122.0
2015-10-12 12:50:00,10.07,10.09,10.07,10.08,90162.0,9.6141,9.6332,9.6141,9.6237,90162.0
2015-10-12 13:00:00,10.08,10.08,10.05,10.05,158364.0,9.6237,9.6237,9.5951,9.5951,158364.0
2015-10-12 13:10:00,10.05,10.06,10.05,10.06,72708.0,9.5951,9.6046,9.5951,9.6046,72708.0
2015-10-12 13:20:00,10.06,10.07,10.06,10.07,99720.0,9.6046,9.6141,9.6046,9.6141,99720.0
2015-10-12 13:30:00,10.07,10.08,10.07,10.08,124410.0,9.6141,9.6237,9.6141,9.6237,124410.0
2015-10-12 13:40:00,10.08,10.09,10.07,10.09,64542.0,9.6237,9.6332,9.6141,9.6332,64542.0
2015-10-12 13:50:00,10.09,10.09,10.06,10.07,165276.0,9.6332,9.6332,9.6046,9.6141,165276.0
2015-10-12 14:00:00,10.06,10.09,10.06,10.09,281946.0,9.6046,9.6332,9.6046,9.6332,281946.0
2015-10-12 14:10:00,10.09,10.09,10.08,10.08,100560.0,9.6332,9.6332,9.6237,9.6237,100560.0
2015-10-12 14:20:00,10.08,10.09,10.06,10.07,100362.0,9.6237,9.6332,9.6046,9.6141,100362.0
2015-10-12 14:30:00,10.06,10.08,10.06,10.08,28122.0,9.6046,9.6237,9.6046,9.6237,28122.0
2015-10-12 14:40:00,10.07,10.08,10.07,10.08,81930.0,9.6141,9.6237,9.6141,9.6237,81930.0
2015-10-12 14:50:00,10.08,10.09,10.08,10.08,57990.0,9.6237,9.6332,9.6237,9.6237,57990.0
2015-10-12 15:00:00,10.08,10.1,10.08,10.1,176784.0,9.6237,9.6428,9.6237,9.6428,176784.0
2015-10-12 15:10:00,10.09,10.11,10.09,10.09,167964.0,9.6332,9.6523,9.6332,9.6332,167964.0
2015-10-12 15:20:00,10.09,10.11,10.09,10.11,178650.0,9.6332,9.6523,9.6332,9.6523,178650.0
2015-10-12 15:30:00,10.11,10.12,10.1,10.12,334212.0,9.6523,9.6619,9.6428,9.6619,334212.0
2015-10-12 15:40:00,10.12,10.13,10.09,10.1,538572.0,9.6619,9.6714,9.6332,9.6428,538572.0
2015-10-12 15:50:00,10.1,10.12,10.09,10.11,864480.0,9.6428,9.6619,9.6332,9.6523,864480.0
2015-10-13 09:30:00,9.97,10.0,9.95,10.0,1118382.0,9.5187,9.5473,9.4996,9.5473,1118382.0
2015-10-13 09:40:00,10.0,10.03,9.99,10.02,553290.0,9.5473,9.576,9.5378,9.5664,553290.0
2015-10-13 09:50:00,10.03,10.06,10.01,10.05,449646.0,9.576,9.6046,9.5569,9.5951,449646.0
2015-10-13 10:00:00,10.04,10.09,10.04,10.08,493710.0,9.5855,9.6332,9.5855,9.6237,493710.0
2015-10-13 10:10:00,10.08,10.1,10.06,10.08,514374.0,9.6237,9.6428,9.6046,9.6237,514374.0
2015-10-13 10:20:00,10.09,10.12,10.08,10.12,314760.0,9.6332,9.6619,9.6237,9.6619,314760.0
2015-10-13 10:30:00,10.12,10.13,10.1,10.1,338640.0,9.6619,9.6714,9.6428,9.6428,338640.0
2015-10-13 10:40:00,10.1,10.13,10.1,10.11,257760.0,9.6428,9.6714,9.6428,9.6523,257760.0
2015-10-13 10:50:00,10.11,10.17,10.1,10.17,655746.0,9.6523,9.7096,9.6428,9.7096,655746.0
2015-10-13 11:00:00,10.16,10.18,10.15,10.17,605340.0,9.7001,9.7192,9.6905,9.7096,605340.0
2015-10-13 11:10:00,10.16,10.19,10.15,10.15,629838.0,9.7001,9.7287,9.6905,9.6905,629838.0
2015-10-13 11:20:00,10.15,10.16,10.12,10.13,1883196.0,9.6905,9.7001,9.6619,9.6714,1883196.0
2015-10-13 11:30:00,10.13,10.15,10.11,10.15,311742.0,9.6714,9.6905,9.6523,9.6905,311742.0
2015-10-13 11:40:00,10.15,10.15,10.11,10.13,199506.0,9.6905,9.6905,9.6523,9.6714,199506.0
2015-10-13 11:50:00,10.12,10.12,10.09,10.11,222024.0,9.6619,9.6619,9.6332,9.6523,222024.0
2015-10-13 12:00:00,10.11,10.13,10.1,10.11,93402.0,9.6523,9.6714,9.6428,9.6523,93402.0
2015-10-13 12:10:00,10.1,10.12,10.09,10.09,83970.0,9.6428,9.6619,9.6332,9.6332,83970.0
2015-10-13 12:20:00,10.09,10.12,10.09,10.1,83400.0,9.6332,9.6619,9.6332,9.6428,83400.0
2015-10-13 12:30:00,10.11,10.12,10.11,10.11,250374.0,9.6523,9.6619,9.6523,9.6523,250374.0
2015-10-13 12:40:00,10.12,10.12,10.06,10.06,365244.0,9.6619,9.6619,9.6046,9.6046,365244.0
2015-10-13 12:50:00,10.06,10.06,10.02,10.02,293658.0,9.6046,9.6046,9.5664,9.5664,293658.0
2015-10-13 13:00:00,10.02,10.03,10.0,10.0,488760.0,9.5664,9.576,9.5473,9.5473,488760.0
2015-10-13 13:10:00,10.0,10.04,10.0,10.04,594348.0,9.5473,9.5855,9.5473,9.5855,594348.0
2015-10-13 13:20:00,10.04,10.04,10.01,10.03,423900.0,9.5855,9.5855,9.5569,9.576,423900.0
2015-10-13 13:30:00,10.03,10.03,9.98,10.0,376974.0,9.576,9.576,9.5282,9.5473,376974.0
2015-10-13 13:40:00,10.0,10.02,9.99,10.02,167754.0,9.5473,9.5664,9.5378,9.5664,167754.0
2015-10-13 13:50:00,10.01,10.02,9.98,9.99,226770.0,9.5569,9.5664,9.5282,9.5378,226770.0
2015-10-13 14:00:00,9.99,10.01,9.97,9.99,168132.0,9.5378,9.5569,9.5187,9.5378,168132.0
2015-10-13 14:10:00,10.0,10.02,10.0,10.01,184626.0,9.5473,9.5664,9.5473,9.5569,184626.0
2015-10-13 14:20:00,10.01,10.01,9.97,9.98,182598.0,9.5569,9.5569,9.5187,9.5282,182598.0
2015-10-13 14:30:00,9.97,9.99,9.95,9.99,449262.0,9.5187,9.5378,9.4996,9.5378,449262.0
2015-10-13 14:40:00,9.99,10.01,9.97,10.01,239304.0,9.5378,9.5569,9.5187,9.5569,239304.0
2015-10-13 14:50:00,10.01,10.03,9.99,10.03,122910.0,9.5569,9.576,9.5378,9.576,122910.0
2015-10-13 15:00:00,10.03,10.03,9.99,9.99,405462.0,9.576,9.576,9.5378,9.5378,405462.0
2015-10-13 15:10:00,9.99,10.01,9.94,9.94,534426.0,9.5378,9.5569,9.49,9.49,534426.0
2015-10-13 15:20:00,9.94,9.95,9.9,9.93,512892.0,9.49,9.4996,9.4518,9.4805,512892.0
2015-10-13 15:30:00,9.93,9.96,9.9,9.9,611190.0,9.4805,9.5091,9.4518,9.4518,611190.0
2015-10-13 15:40:00,9.9,9.91,9.88,9.89,473400.0,9.4518,9.4614,9.4327,9.4423,473400.0
2015-10-13 15:50:00,9.9,9.92,9.89,9.9,1035702.0,9.4518,9.4709,9.4423,9.4518,1035702.0
2015-10-14 09:30:00,9.89,9.92,9.87,9.92,477882.0,9.4423,9.4709,9.4232,9.4709,477882.0
2015-10-14 09:40:00,9.93,9.98,9.92,9.96,304050.0,9.4805,9.5282,9.4709,9.5091,304050.0
2015-10-14 09:50:00,9.95,10.0,9.94,9.97,259896.0,9.4996,9.5473,9.49,9.5187,259896.0
2015-10-14 10:00:00,9.98,9.98,9.94,9.95,152820.0,9.5282,9.5282,9.49,9.4996,152820.0
2015-10-14 10:10:00,9.95,9.95,9.89,9.89,367992.0,9.4996,9.4996,9.4423,9.4423,367992.0
2015-10-14 10:20:00,9.89,9.89,9.83,9.85,394308.0,9.4423,9.4423,9.385,9.4041,394308.0
2015-10-14 10:30:00,9.84,9.87,9.81,9.82,245850.0,9.3946,9.4232,9.3659,9.3755,245850.0
2015-10-14 10:40:00,9.82,9.83,9.78,9.78,493968.0,9.3755,9.385,9.3373,9.3373,493968.0
2015-10-14 10:50:00,9.78,9.82,9.77,9.81,530052.0,9.3373,9.3755,9.3277,9.3659,530052.0
2015-10-14 11:00:00,9.81,9.84,9.78,9.82,418686.0,9.3659,9.3946,9.3373,9.3755,418686.0
2015-10-14 11:10:00,9.82,9.82,9.77,9.77,319362.0,9.3755,9.3755,9.3277,9.3277,319362.0
2015-10-14 11:20:00,9.76,9.81,9.76,9.8,375348.0,9.3182,9.3659,9.3182,9.3564,375348.0
2015-10-14 11:30:00,9.8,9.83,9.77,9.83,450012.0,9.3564,9.385,9.3277,9.385,450012.0
2015-10-14 11:40:00,9.83,9.84,9.79,9.79,145038.0,9.385,9.3946,9.3468,9.3468,145038.0
2015-10-14 11:50:00,9.79,9.83,9.79,9.83,272430.0,9.3468,9.385,9.3468,9.385,272430.0
2015-10-14 12:00:00,9.83,9.83,9.77,9.78,303744.0,9.385,9.385,9.3277,9.3373,303744.0
2015-10-14 12:10:00,9.78,9.81,9.77,9.81,228900.0,9.3373,9.3659,9.3277,9.3659,228900.0
2015-10-14 12:20:00,9.8,9.84,9.79,9.82,260772.0,9.3564,9.3946,9.3468,9.3755,260772.0
2015-10-14 12:30:00,9.83,9.87,9.82,9.87,317100.0,9.385,9.4232,9.3755,9.4232,317100.0
2015-10-14 12:40:00,9.86,9.93,9.86,9.91,270408.0,9.4137,9.4805,9.4137,9.4614,270408.0
2015-10-14 12:50:00,9.91,9.94,9.9,9.91,146886.0,9.4614,9.49,9.4518,9.4614,146886.0
2015-10-14 13:00:00,9.91,9.92,9.88,9.88,220284.0,9.4614,9.4709,9.4327,9.4327,220284.0
2015-10-14 13:10:00,9.89,9.92,9.87,9.88,152844.0,9.4423,9.4709,9.4232,9.4327,152844.0
2015-10-14 13:20:00,9.88,9.89,9.85,9.87,80640.0,9.4327,9.4423,9.4041,9.4232,80640.0
2015-10-14 13:30:00,9.85,9.89,9.85,9.87,150852.0,9.4041,9.4423,9.4041,9.4232,150852.0
2015-10-14 13:40:00,9.88,9.88,9.86,9.87,62820.0,9.4327,9.4327,9.4137,9.4232,62820.0
2015-10-14 13:50:00,9.88,9.88,9.85,9.86,65706.0,9.4327,9.4327,9.4041,9.4137,65706.0
2015-10-14 14:00:00,9.87,9.9,9.79,9.81,533154.0,9.4232,9.4518,9.3468,9.3659,533154.0
2015-10-14 14:10:00,9.81,9.83,9.79,9.8,292080.0,9.3659,9.385,9.3468,9.3564,292080.0
2015-10-14 14:20:00,9.79,9.82,9.76,9.77,259020.0,9.3468,9.3755,9.3182,9.3277,259020.0
2015-10-14 14:30:00,9.76,9.78,9.74,9.78,403350.0,9.3182,9.3373,9.2991,9.3373,403350.0
2015-10-14 14:40:00,9.78,9.78,9.73,9.74,183294.0,9.3373,9.3373,9.2895,9.2991,183294.0
2015-10-14 14:50:00,9.74,9.75,9.72,9.74,234126.0,9.2991,9.3086,9.28,9.2991,234126.0
2015-10-14 15:00:00,9.74,9.79,9.74,9.78,486954.0,9.2991,9.3468,9.2991,9.3373,486954.0
2015-10-14 15:10:00,9.78,9.8,9.73,9.73,481806.0,9.3373,9.3564,9.2895,9.2895,481806.0
2015-10-14 15:20:00,9.73,9.77,9.71,9.77,245904.0,9.2895,9.3277,9.2704,9.3277,245904.0
2015-10-14 15:30:00,9.77,9.82,9.77,9.79,650118.0,9.3277,9.3755,9.3277,9.3468,650118.0
2015-10-14 15:40:00,9.78,9.81,9.77,9.77,593460.0,9.3373,9.3659,9.3277,9.3277,593460.0
2015-10-14 15:50:00,9.77,9.78,9.73,9.76,810288.0,9.3277,9.3373,9.2895,9.3182,810288.0
2015-10-15 09:30:00,9.88,9.9,9.84,9.88,941688.0,9.4327,9.4518,9.3946,9.4327,941688.0
2015-10-15 09:40:00,9.88,9.93,9.87,9.88,870552.0,9.4327,9.4805,9.4232,9.4327,870552.0
2015-10-15 09:50:00,9.88,9.9,9.86,9.88,395892.0,9.4327,9.4518,9.4137,9.4327,395892.0
2015-10-15 10:00:00,9.88,9.91,9.85,9.89,375540.0,9.4327,9.4614,9.4041,9.4423,375540.0
2015-10-15 10:10:00,9.88,9.93,9.88,9.92,429510.0,9.4327,9.4805,9.4327,9.4709,429510.0
2015-10-15 10:20:00,9.92,9.93,9.88,9.89,105702.0,9.4709,9.4805,9.4327,9.4423,105702.0
2015-10-15 10:30:00,9.88,9.92,9.86,9.92,196668.0,9.4327,9.4709,9.4137,9.4709,196668.0
2015-10-15 10:40:00,9.92,9.97,9.92,9.97,943044.0,9.4709,9.5187,9.4709,9.5187,943044.0
2015-10-15 10:50:00,9.96,9.98,9.95,9.95,462066.0,9.5091,9.5282,9.4996,9.4996,462066.0
2015-10-15 11:00:00,9.95,9.97,9.94,9.95,578604.0,9.4996,9.5187,9.49,9.4996,578604.0
2015-10-15 11:10:00,9.95,9.95,9.9,9.9,539268.0,9.4996,9.4996,9.4518,9.4518,539268.0
2015-10-15 11:20:00,9.9,9.94,9.9,9.93,338154.0,9.4518,9.49,9.4518,9.4805,338154.0
2015-10-15 11:30:00,9.94,9.94,9.9,9.9,281004.0,9.49,9.49,9.4518,9.4518,281004.0
2015-10-15 11:40:00,9.9,9.9,9.87,9.87,254322.0,9.4518,9.4518,9.4232,9.4232,254322.0
2015-10-15 11:50:00,9.87,9.87,9.82,9.84,646062.0,9.4232,9.4232,9.3755,9.3946,646062.0
2015-10-15 12:00:00,9.84,9.88,9.83,9.87,291654.0,9.3946,9.4327,9.385,9.4232,291654.0
2015-10-15 12:10:00,9.87,9.89,9.87,9.89,142158.0,9.4232,9.4423,9.4232,9.4423,142158.0
2015-10-15 12:20:00,9.9,9.94,9.89,9.93,228750.0,9.4518,9.49,9.4423,9.4805,228750.0
2015-10-15 12:30:00,9.94,9.94,9.92,9.93,283158.0,9.49,9.49,9.4709,9.4805,283158.0
2015-10-15 12:40:00,9.93,9.96,9.92,9.94,165546.0,9.4805,9.5091,9.4709,9.49,165546.0
2015-10-15 12:50:00,9.95,9.96,9.93,9.95,139662.0,9.4996,9.5091,9.4805,9.4996,139662.0
2015-10-15 13:00:00,9.95,10.02,9.95,9.99,652752.0,9.4996,9.5664,9.4996,9.5378,652752.0
2015-10-15 13:10:00,10.0,10.03,9.99,10.02,388098.0,9.5473,9.576,9.5378,9.5664,388098.0
2015-10-15 13:20:00,10.01,10.05,10.0,10.04,383034.0,9.5569,9.5951,9.5473,9.5855,383034.0
2015-10-15 13:30:00,10.04,10.06,10.02,10.05,423732.0,9.5855,9.6046,9.5664,9.5951,423732.0
2015-10-15 13:40:00,10.05,10.05,10.02,10.02,190866.0,9.5951,9.5951,9.5664,9.5664,190866.0
2015-10-15 13:50:00,10.03,10.07,10.02,10.06,255408.0,9.576,9.6141,9.5664,9.6046,255408.0
2015-10-15 14:00:00,10.06,10.08,10.05,10.06,354660.0,9.6046,9.6237,9.5951,9.6046,354660.0
2015-10-15 14:10:00,10.06,10.1,10.06,10.1,670770.0,9.6046,9.6428,9.6046,9.6428,670770.0
2015-10-15 14:20:00,10.1,10.1,10.07,10.08,265236.0,9.6428,9.6428,9.6141,9.6237,265236.0
2015-10-15 14:30:00,10.08,10.13,10.08,10.13,441936.0,9.6237,9.6714,9.6237,9.6714,441936.0
2015-10-15 14:40:00,10.13,10.15,10.12,10.13,490902.0,9.6714,9.6905,9.6619,9.6714,490902.0
2015-10-15 14:50:00,10.13,10.15,10.12,10.14,178638.0,9.6714,9.6905,9.6619,9.681,178638.0
2015-10-15 15:00:00,10.14,10.17,10.14,10.14,582558.0,9.681,9.7096,9.681,9.681,582558.0
2015-10-15 15:10:00,10.14,10.18,10.13,10.18,450864.0,9.681,9.7192,9.6714,9.7192,450864.0
2015-10-15 15:20:00,10.18,10.21,10.17,10.2,1044954.0,9.7192,9.7478,9.7096,9.7383,1044954.0
2015-10-15 15:30:00,10.2,10.2,10.17,10.18,453648.0,9.7383,9.7383,9.7096,9.7192,453648.0
2015-10-15 15:40:00,10.18,10.19,10.16,10.18,417900.0,9.7192,9.7287,9.7001,9.7192,417900.0
2015-10-15 15:50:00,10.19,10.21,10.19,10.21,1538304.0,9.7287,9.7478,9.7287,9.7478,1538304.0
2015-10-16 09:30:00,10.3,10.31,10.26,10.28,898644.0,9.8337,9.8433,9.7955,9.8146,898644.0
2015-10-16 09:40:00,10.28,10.29,10.23,10.24,740022.0,9.8146,9.8242,9.7669,9.7764,740022.0
2015-10-16 09:50:00,10.24,10.27,10.23,10.25,778158.0,9.7764,9.8051,9.7669,9.786,778158.0
2015-10-16 10:00:00,10.26,10.29,10.24,10.25,744696.0,9.7955,9.8242,9.7764,9.786,744696.0
2015-10-16 10:10:00,10.25,10.27,10.21,10.22,412602.0,9.786,9.8051,9.7478,9.7574,412602.0
2015-10-16 10:20:00,10.22,10.23,10.2,10.22,236580.0,9.7574,9.7669,9.7383,9.7574,236580.0
2015-10-16 10:30:00,10.22,10.23,10.2,10.23,419904.0,9.7574,9.7669,9.7383,9.7669,419904.0
2015-10-16 10:40:00,10.23,10.25,10.22,10.24,208620.0,9.7669,9.786,9.7574,9.7764,208620.0
2015-10-16 10:50:00,10.24,10.26,10.22,10.24,329454.0,9.7764,9.7955,9.7574,9.7764,329454.0
2015-10-16 11:00:00,10.25,10.27,10.24,10.27,747480.0,9.786,9.8051,9.7764,9.8051,747480.0
2015-10-16 11:10:00,10.26,10.28,10.26,10.28,612054.0,9.7955,9.8146,9.7955,9.8146,612054.0
2015-10-16 11:20:00,10.28,10.28,10.24,10.25,364296.0,9.8146,9.8146,9.7764,9.786,364296.0
2015-10-16 11:30:00,10.26,10.27,10.24,10.25,146016.0,9.7955,9.8051,9.7764,9.786,146016.0
2015-10-16 11:40:00,10.25,10.27,10.25,10.27,109182.0,9.786,9.8051,9.786,9.8051,109182.0
2015-10-16 11:50:00,10.28,10.31,10.28,10.31,335904.0,9.8146,9.8433,9.8146,9.8433,335904.0
2015-10-16 12:00:00,10.3,10.3,10.25,10.26,227280.0,9.8337,9.8337,9.786,9.7955,227280.0
2015-10-16 12:10:00,10.26,10.26,10.22,10.24,247662.0,9.7955,9.7955,9.7574,9.7764,247662.0
2015-10-16 12:20:00,10.25,10.25,10.23,10.23,150450.0,9.786,9.786,9.7669,9.7669,150450.0
2015-10-16 12:30:00,10.23,10.24,10.22,10.23,377370.0,9.7669,9.7764,9.7574,9.7669,377370.0
2015-10-16 12:40:00,10.23,10.24,10.2,10.22,98202.0,9.7669,9.7764,9.7383,9.7574,98202.0
2015-10-16 12:50:00,10.23,10.24,10.22,10.24,155154.0,9.7669,9.7764,9.7574,9.7764,155154.0
2015-10-16 13:00:00,10.24,10.24,10.22,10.23,182166.0,9.7764,9.7764,9.7574,9.7669,182166.0
2015-10-16 13:10:00,10.23,10.25,10.23,10.24,60924.0,9.7669,9.786,9.7669,9.7764,60924.0
2015-10-16 13:20:00,10.25,10.25,10.22,10.22,54690.0,9.786,9.786,9.7574,9.7574,54690.0
2015-10-16 13:30:00,10.22,10.24,10.22,10.22,145032.0,9.7574,9.7764,9.7574,9.7574,145032.0
2015-10-16 13:40:00,10.22,10.23,10.2,10.21,118548.0,9.7574,9.7669,9.7383,9.7478,118548.0
2015-10-16 13:50:00,10.21,10.22,10.17,10.17,468246.0,9.7478,9.7574,9.7096,9.7096,468246.0
2015-10-16 14:00:00,10.18,10.19,10.15,10.17,734544.0,9.7192,9.7287,9.6905,9.7096,734544.0
2015-10-16 14:10:00,10.17,10.21,10.17,10.2,249126.0,9.7096,9.7478,9.7096,9.7383,249126.0
2015-10-16 14:20:00,10.2,10.24,10.2,10.23,403470.0,9.7383,9.7764,9.7383,9.7669,403470.0
2015-10-16 14:30:00,10.24,10.26,10.23,10.26,249168.0,9.7764,9.7955,9.7669,9.7955,249168.0
2015-10-16 14:40:00,10.27,10.29,10.25,10.27,445482.0,9.8051,9.8242,9.786,9.8051,445482.0
2015-10-16 14:50:00,10.27,10.29,10.26,10.27,200124.0,9.8051,9.8242,9.7955,9.8051,200124.0
2015-10-16 15:00:00,10.28,10.29,10.27,10.28,213870.0,9.8146,9.8242,9.8051,9.8146,213870.0
2015-10-16 15:10:00,10.28,10.3,10.27,10.3,176832.0,9.8146,9.8337,9.8051,9.8337,176832.0
2015-10-16 15:20:00,10.3,10.31,10.29,10.29,482880.0,9.8337,9.8433,9.8242,9.8242,482880.0
2015-10-16 15:30:00,10.3,10.33,10.3,10.33,701628.0,9.8337,9.8624,9.8337,9.8624,701628.0
2015-10-16 15:40:00,10.32,10.33,10.3,10.31,552738.0,9.8528,9.8624,9.8337,9.8433,552738.0
2015-10-16 15:50:00,10.31,10.35,10.3,10.33,1211088.0,9.8433,9.8815,9.8337,9.8624,1211088.0
2015-10-19 09:30:00,10.23,10.25,10.19,10.2,670770.0,9.7669,9.786,9.7287,9.7383,670770.0
2015-10-19 09:40:00,10.2,10.26,10.18,10.25,378204.0,9.7383,9.7955,9.7192,9.786,378204.0
2015-10-19 09:50:00,10.25,10.3,10.25,10.3,411648.0,9.786,9.8337,9.786,9.8337,411648.0
2015-10-19 10:00:00,10.29,10.3,10.26,10.28,206652.0,9.8242,9.8337,9.7955,9.8146,206652.0
2015-10-19 10:10:00,10.27,10.31,10.26,10.31,359352.0,9.8051,9.8433,9.7955,9.8433,359352.0
2015-10-19 10:20:00,10.32,10.33,10.27,10.28,295476.0,9.8528,9.8624,9.8051,9.8146,295476.0
2015-10-19 10:30:00,10.28,10.28,10.23,10.26,504078.0,9.8146,9.8146,9.7669,9.7955,504078.0
2015-10-19 10:40:00,10.26,10.3,10.26,10.29,219990.0,9.7955,9.8337,9.7955,9.8242,219990.0
2015-10-19 10:50:00,10.28,10.3,10.26,10.3,186540.0,9.8146,9.8337,9.7955,9.8337,186540.0
2015-10-19 11:00:00,10.3,10.3,10.26,10.3,232956.0,9.8337,9.8337,9.7955,9.8337,232956.0
2015-10-19 11:10:00,10.29,10.31,10.29,10.31,441402.0,9.8242,9.8433,9.8242,9.8433,441402.0
2015-10-19 11:20:00,10.31,10.32,10.3,10.31,112074.0,9.8433,9.8528,9.8337,9.8433,112074.0
2015-10-19 11:30:00,10.32,10.35,10.31,10.35,252018.0,9.8528,9.8815,9.8433,9.8815,252018.0
2015-10-19 11:40:00,10.35,10.35,10.33,10.35,187500.0,9.8815,9.8815,9.8624,9.8815,187500.0
2015-10-19 11:50:00,10.35,10.37,10.33,10.34,144936.0,9.8815,9.9006,9.8624,9.8719,144936.0
2015-10-19 12:00:00,10.34,10.36,10.31,10.32,197940.0,9.8719,9.891,9.8433,9.8528,197940.0
2015-10-19 12:10:00,10.33,10.33,10.31,10.31,65292.0,9.8624,9.8624,9.8433,9.8433,65292.0
2015-10-19 12:20:00,10.31,10.32,10.29,10.31,182346.0,9.8433,9.8528,9.8242,9.8433,182346.0
2015-10-19 12:30:00,10.31,10.33,10.3,10.32,256632.0,9.8433,9.8624,9.8337,9.8528,256632.0
2015-10-19 12:40:00,10.33,10.34,10.31,10.32,205674.0,9.8624,9.8719,9.8433,9.8528,205674.0
2015-10-19 12:50:00,10.32,10.32,10.3,10.31,163530.0,9.8528,9.8528,9.8337,9.8433,163530.0
2015-10-19 13:00:00,10.33,10.33,10.3,10.3,136242.0,9.8624,9.8624,9.8337,9.8337,136242.0
2015-10-19 13:10:00,10.3,10.31,10.27,10.27,294600.0,9.8337,9.8433,9.8051,9.8051,294600.0
2015-10-19 13:20:00,10.27,10.27,10.25,10.26,164010.0,9.8051,9.8051,9.786,9.7955,164010.0
2015-10-19 13:30:00,10.24,10.25,10.21,10.24,311958.0,9.7764,9.786,9.7478,9.7764,311958.0
2015-10-19 13:40:00,10.23,10.26,10.23,10.24,179880.0,9.7669,9.7955,9.7669,9.7764,179880.0
2015-10-19 13:50:00,10.25,10.27,10.25,10.27,103074.0,9.786,9.8051,9.786,9.8051,103074.0
2015-10-19 14:00:00,10.27,10.28,10.24,10.26,134508.0,9.8051,9.8146,9.7764,9.7955,134508.0
2015-10-19 14:10:00,10.26,10.28,10.25,10.26,87666.0,9.7955,9.8146,9.786,9.7955,87666.0
2015-10-19 14:20:00,10.25,10.25,10.24,10.25,72174.0,9.786,9.786,9.7764,9.786,72174.0
2015-10-19 14:30:00,10.25,10.3,10.24,10.29,327876.0,9.786,9.8337,9.7764,9.8242,327876.0
2015-10-19 14:40:00,10.28,10.29,10.27,10.28,60804.0,9.8146,9.8242,9.8051,9.8146,60804.0
2015-10-19 14:50:00,10.27,10.29,10.27,10.29,144462.0,9.8051,9.8242,9.8051,9.8242,144462.0
2015-10-19 15:00:00,10.29,10.32,10.29,10.3,192570.0,9.8242,9.8528,9.8242,9.8337,192570.0
2015-10-19 15:10:00,10.3,10.33,10.3,10.31,168216.0,9.8337,9.8624,9.8337,9.8433,168216.0
2015-10-19 15:20:00,10.31,10.35,10.31,10.33,250236.0,9.8433,9.8815,9.8433,9.8624,250236.0
2015-10-19 15:30:00,10.33,10.34,10.31,10.31,255966.0,9.8624,9.8719,9.8433,9.8433,255966.0
2015-10-19 15:40:00,10.31,10.33,10.3,10.32,190434.0,9.8433,9.8624,9.8337,9.8528,190434.0
2015-10-19 15:50:00,10.32,10.37,10.31,10.37,648420.0,9.8528,9.9006,9.8433,9.9006,648420.0
2015-10-20 09:30:00,10.29,10.31,10.26,10.27,805314.0,9.8242,9.8433,9.7955,9.8051,805314.0
2015-10-20 09:40:00,10.27,10.33,10.26,10.32,318408.0,9.8051,9.8624,9.7955,9.8528,318408.0
2015-10-20 09:50:00,10.32,10.36,10.32,10.35,430314.0,9.8528,9.891,9.8528,9.8815,430314.0
2015-10-20 10:00:00,10.36,10.38,10.33,10.37,425046.0,9.891,9.9101,9.8624,9.9006,425046.0
2015-10-20 10:10:00,10.38,10.39,10.36,10.38,396222.0,9.9101,9.9197,9.891,9.9101,396222.0
2015-10-20 10:20:00,10.38,10.4,10.37,10.38,213690.0,9.9101,9.9292,9.9006,9.9101,213690.0
2015-10-20 10:30:00,10.38,10.39,10.36,10.38,133860.0,9.9101,9.9197,9.891,9.9101,133860.0
2015-10-20 10:40:00,10.39,10.44,10.39,10.43,532884.0,9.9197,9.9674,9.9197,9.9578,532884.0
2015-10-20 10:50:00,10.42,10.44,10.4,10.42,266874.0,9.9483,9.9674,9.9292,9.9483,266874.0
2015-10-20 11:00:00,10.42,10.42,10.35,10.36,336564.0,9.9483,9.9483,9.8815,9.891,336564.0
2015-10-20 11:10:00,10.36,10.36,10.32,10.35,411642.0,9.891,9.891,9.8528,9.8815,411642.0
2015-10-20 11:20:00,10.34,10.38,10.34,10.38,226614.0,9.8719,9.9101,9.8719,9.9101,226614.0
2015-10-20 11:30:00,10.38,10.38,10.33,10.35,149808.0,9.9101,9.9101,9.8624,9.8815,149808.0
2015-10-20 11:40:00,10.35,10.37,10.34,10.35,176922.0,9.8815,9.9006,9.8719,9.8815,176922.0
2015-10-20 11:50:00,10.34,10.36,10.3,10.33,195522.0,9.8719,9.891,9.8337,9.8624,195522.0
2015-10-20 12:00:00,10.33,10.35,10.3,10.35,160800.0,9.8624,9.8815,9.8337,9.8815,160800.0
2015-10-20 12:10:00,10.35,10.35,10.31,10.31,187278.0,9.8815,9.8815,9.8433,9.8433,187278.0
2015-10-20 12:20:00,10.31,10.33,10.29,10.33,261960.0,9.8433,9.8624,9.8242,9.8624,261960.0
2015-10-20 12:30:00,10.33,10.33,10.27,10.28,208116.0,9.8624,9.8624,9.8051,9.8146,208116.0
2015-10-20 12:40:00,10.29,10.32,10.28,10.3,277836.0,9.8242,9.8528,9.8146,9.8337,277836.0
2015-10-20 12:50:00,10.3,10.33,10.3,10.32,114072.0,9.8337,9.8624,9.8337,9.8528,114072.0
2015-10-20 13:00:00,10.31,10.32,10.28,10.29,100608.0,9.8433,9.8528,9.8146,9.8242,100608.0
2015-10-20 13:10:00,10.29,10.34,10.29,10.33,122952.0,9.8242,9.8719,9.8242,9.8624,122952.0
2015-10-20 13:20:00,10.31,10.32,10.27,10.28,167826.0,9.8433,9.8528,9.8051,9.8146,167826.0
2015-10-20 13:30:00,10.28,10.28,10.26,10.26,297960.0,9.8146,9.8146,9.7955,9.7955,297960.0
2015-10-20 13:40:00,10.27,10.28,10.24,10.27,293772.0,9.8051,9.8146,9.7764,9.8051,293772.0
2015-10-20 13:50:00,10.26,10.28,10.24,10.27,247548.0,9.7955,9.8146,9.7764,9.8051,247548.0
2015-10-20 14:00:00,10.27,10.28,10.25,10.26,103554.0,9.8051,9.8146,9.786,9.7955,103554.0
2015-10-20 14:10:00,10.26,10.29,10.26,10.29,113202.0,9.7955,9.8242,9.7955,9.8242,113202.0
2015-10-20 14:20:00,10.29,10.3,10.27,10.3,59070.0,9.8242,9.8337,9.8051,9.8337,59070.0
2015-10-20 14:30:00,10.3,10.31,10.28,10.29,125718.0,9.8337,9.8433,9.8146,9.8242,125718.0
2015-10-20 14:40:00,10.3,10.32,10.29,10.32,161928.0,9.8337,9.8528,9.8242,9.8528,161928.0
2015-10-20 14:50:00,10.31,10.35,10.31,10.35,304968.0,9.8433,9.8815,9.8433,9.8815,304968.0
2015-10-20 15:00:00,10.35,10.36,10.33,10.33,491574.0,9.8815,9.891,9.8624,9.8624,491574.0
2015-10-20 15:10:00,10.33,10.35,10.3,10.31,290952.0,9.8624,9.8815,9.8337,9.8433,290952.0
2015-10-20 15:20:00,10.31,10.37,10.31,10.35,184476.0,9.8433,9.9006,9.8433,9.8815,184476.0
2015-10-20 15:30:00,10.35,10.36,10.32,10.34,247188.0,9.8815,9.891,9.8528,9.8719,247188.0
2015-10-20 15:40:00,10.33,10.35,10.29,10.31,369270.0,9.8624,9.8815,9.8242,9.8433,369270.0
2015-10-20 15:50:00,10.3,10.33,10.29,10.32,319704.0,9.8337,9.8624,9.8242,9.8528,319704.0
2015-10-21 09:30:00,10.41,10.43,10.36,10.36,676848.0,9.9388,9.9578,9.891,9.891,676848.0
2015-10-21 09:40:00,10.36,10.42,10.36,10.39,411780.0,9.891,9.9483,9.891,9.9197,411780.0
2015-10-21 09:50:00,10.4,10.4,10.35,10.38,430404.0,9.9292,9.9292,9.8815,9.9101,430404.0
2015-10-21 10:00:00,10.37,10.37,10.3,10.33,457776.0,9.9006,9.9006,9.8337,9.8624,457776.0
2015-10-21 10:10:00,10.33,10.33,10.29,10.3,378768.0,9.8624,9.8624,9.8242,9.8337,378768.0
2015-10-21 10:20:00,10.29,10.29,10.25,10.27,505332.0,9.8242,9.8242,9.786,9.8051,505332.0
2015-10-21 10:30:00,10.26,10.29,10.24,10.27,815400.0,9.7955,9.8242,9.7764,9.8051,815400.0
2015-10-21 10:40:00,10.27,10.32,10.27,10.29,412542.0,9.8051,9.8528,9.8051,9.8242,412542.0
2015-10-21 10:50:00,10.3,10.34,10.28,10.32,330642.0,9.8337,9.8719,9.8146,9.8528,330642.0
2015-10-21 11:00:00,10.33,10.33,10.27,10.27,357240.0,9.8624,9.8624,9.8051,9.8051,357240.0
2015-10-21 11:10:00,10.27,10.31,10.25,10.3,327144.0,9.8051,9.8433,9.786,9.8337,327144.0
2015-10-21 11:20:00,10.3,10.36,10.3,10.33,411762.0,9.8337,9.891,9.8337,9.8624,411762.0
2015-10-21 11:30:00,10.34,10.38,10.33,10.38,1133796.0,9.8719,9.9101,9.8624,9.9101,1133796.0
2015-10-21 11:40:00,10.38,10.38,10.36,10.36,373524.0,9.9101,9.9101,9.891,9.891,373524.0
2015-10-21 11:50:00,10.36,10.37,10.35,10.36,97284.0,9.891,9.9006,9.8815,9.891,97284.0
2015-10-21 12:00:00,10.35,10.37,10.34,10.36,53580.0,9.8815,9.9006,9.8719,9.891,53580.0
2015-10-21 12:10:00,10.35,10.37,10.34,10.35,337110.0,9.8815,9.9006,9.8719,9.8815,337110.0
2015-10-21 12:20:00,10.36,10.37,10.35,10.36,95640.0,9.891,9.9006,9.8815,9.891,95640.0
2015-10-21 12:30:00,10.36,10.38,10.35,10.38,106728.0,9.891,9.9101,9.8815,9.9101,106728.0
2015-10-21 12:40:00,10.38,10.38,10.36,10.38,135840.0,9.9101,9.9101,9.891,9.9101,135840.0
2015-10-21 12:50:00,10.38,10.38,10.32,10.32,181350.0,9.9101,9.9101,9.8528,9.8528,181350.0
2015-10-21 13:00:00,10.32,10.32,10.26,10.27,523272.0,9.8528,9.8528,9.7955,9.8051,523272.0
2015-10-21 13:10:00,10.28,10.28,10.2,10.2,686142.0,9.8146,9.8146,9.7383,9.7383,686142.0
2015-10-21 13:20:00,10.2,10.21,10.16,10.16,777144.0,9.7383,9.7478,9.7001,9.7001,777144.0
2015-10-21 13:30:00,10.15,10.2,10.15,10.18,397464.0,9.6905,9.7383,9.6905,9.7192,397464.0
2015-10-21 13:40:00,10.19,10.23,10.18,10.21,353922.0,9.7287,9.7669,9.7192,9.7478,353922.0
2015-10-21 13:50:00,10.2,10.24,10.19,10.2,261444.0,9.7383,9.7764,9.7287,9.7383,261444.0
2015-10-21 14:00:00,10.19,10.23,10.17,10.21,349200.0,9.7287,9.7669,9.7096,9.7478,349200.0
2015-10-21 14:10:00,10.21,10.24,10.2,10.24,107202.0,9.7478,9.7764,9.7383,9.7764,107202.0
2015-10-21 14:20:00,10.24,10.24,10.2,10.23,155424.0,9.7764,9.7764,9.7383,9.7669,155424.0
2015-10-21 14:30:00,10.23,10.31,10.22,10.3,1031406.0,9.7669,9.8433,9.7574,9.8337,1031406.0
2015-10-21 14:40:00,10.31,10.32,10.28,10.3,333132.0,9.8433,9.8528,9.8146,9.8337,333132.0
2015-10-21 14:50:00,10.3,10.3,10.27,10.27,175500.0,9.8337,9.8337,9.8051,9.8051,175500.0
2015-10-21 15:00:00,10.28,10.32,10.28,10.31,232710.0,9.8146,9.8528,9.8146,9.8433,232710.0
2015-10-21 15:10:00,10.31,10.32,10.2,10.2,1142526.0,9.8433,9.8528,9.7383,9.7383,1142526.0
2015-10-21 15:20:00,10.2,10.24,10.19,10.23,217374.0,9.7383,9.7764,9.7287,9.7669,217374.0
2015-10-21 15:30:00,10.21,10.22,10.19,10.21,271872.0,9.7478,9.7574,9.7287,9.7478,271872.0
2015-10-21 15:40:00,10.2,10.2,10.13,10.15,796290.0,9.7383,9.7383,9.6714,9.6905,796290.0
2015-10-21 15:50:00,10.15,10.15,10.1,10.13,803562.0,9.6905,9.6905,9.6428,9.6714,803562.0
2015-10-22 09:30:00,10.3,10.37,10.28,10.33,975288.0,9.8337,9.9006,9.8146,9.8624,975288.0
2015-10-22 09:40:00,10.33,10.42,10.33,10.42,2935008.0,9.8624,9.9483,9.8624,9.9483,2935008.0
2015-10-22 09:50:00,10.42,10.45,10.42,10.45,1496454.0,9.9483,9.9769,9.9483,9.9769,1496454.0
2015-10-22 10:00:00,10.45,10.49,10.43,10.46,2053482.0,9.9769,10.0151,9.9578,9.9865,2053482.0
2015-10-22 10:10:00,10.46,10.5,10.44,10.5,2077572.0,9.9865,10.0247,9.9674,10.0247,2077572.0
2015-10-22 10:20:00,10.5,10.5,10.45,10.46,844806.0,10.0247,10.0247,9.9769,9.9865,844806.0
2015-10-22 10:30:00,10.46,10.48,10.44,10.46,576234.0,9.9865,10.0056,9.9674,9.9865,576234.0
2015-10-22 10:40:00,10.46,10.52,10.45,10.52,730530.0,9.9865,10.0438,9.9769,10.0438,730530.0
2015-10-22 10:50:00,10.52,10.54,10.5,10.54,291540.0,10.0438,10.0629,10.0247,10.0629,291540.0
2015-10-22 11:00:00,10.54,10.54,10.52,10.53,204594.0,10.0629,10.0629,10.0438,10.0533,204594.0
2015-10-22 11:10:00,10.53,10.55,10.53,10.53,263598.0,10.0533,10.0724,10.0533,10.0533,263598.0
2015-10-22 11:20:00,10.53,10.53,10.51,10.52,419316.0,10.0533,10.0533,10.0342,10.0438,419316.0
2015-10-22 11:30:00,10.52,10.53,10.5,10.53,498162.0,10.0438,10.0533,10.0247,10.0533,498162.0
2015-10-22 11:40:00,10.53,10.57,10.52,10.57,610098.0,10.0533,10.0915,10.0438,10.0915,610098.0
2015-10-22 11:50:00,10.57,10.59,10.55,10.56,1233474.0,10.0915,10.1106,10.0724,10.082,1233474.0
2015-10-22 12:00:00,10.56,10.58,10.55,10.58,176226.0,10.082,10.1011,10.0724,10.1011,176226.0
2015-10-22 12:10:00,10.58,10.59,10.57,10.58,441144.0,10.1011,10.1106,10.0915,10.1011,441144.0
2015-10-22 12:20:00,10.59,10.65,10.59,10.65,1027716.0,10.1106,10.1679,10.1106,10.1679,1027716.0
2015-10-22 12:30:00,10.64,10.66,10.63,10.66,427248.0,10.1583,10.1774,10.1488,10.1774,427248.0
2015-10-22 12:40:00,10.66,10.68,10.66,10.67,736242.0,10.1774,10.1965,10.1774,10.187,736242.0
2015-10-22 12:50:00,10.66,10.67,10.63,10.66,397698.0,10.1774,10.187,10.1488,10.1774,397698.0
2015-10-22 13:00:00,10.66,10.66,10.64,10.66,258594.0,10.1774,10.1774,10.1583,10.1774,258594.0
2015-10-22 13:10:00,10.66,10.67,10.65,10.65,509982.0,10.1774,10.187,10.1679,10.1679,509982.0
2015-10-22 13:20:00,10.65,10.67,10.62,10.63,337374.0,10.1679,10.187,10.1392,10.1488,337374.0
2015-10-22 13:30:00,10.63,10.64,10.63,10.63,157710.0,10.1488,10.1583,10.1488,10.1488,157710.0
2015-10-22 13:40:00,10.63,10.64,10.6,10.6,251220.0,10.1488,10.1583,10.1202,10.1202,251220.0
2015-10-22 13:50:00,10.6,10.6,10.58,10.58,522198.0,10.1202,10.1202,10.1011,10.1011,522198.0
2015-10-22 14:00:00,10.57,10.58,10.52,10.53,544308.0,10.0915,10.1011,10.0438,10.0533,544308.0
2015-10-22 14:10:00,10.53,10.55,10.49,10.49,778878.0,10.0533,10.0724,10.0151,10.0151,778878.0
2015-10-22 14:20:00,10.49,10.56,10.47,10.54,773430.0,10.0151,10.082,9.996,10.0629,773430.0
2015-10-22 14:30:00,10.55,10.57,10.51,10.57,390030.0,10.0724,10.0915,10.0342,10.0915,390030.0
2015-10-22 14:40:00,10.57,10.59,10.56,10.59,532020.0,10.0915,10.1106,10.082,10.1106,532020.0
2015-10-22 14:50:00,10.6,10.64,10.58,10.64,433560.0,10.1202,10.1583,10.1011,10.1583,433560.0
2015-10-22 15:00:00,10.64,10.64,10.58,10.58,407178.0,10.1583,10.1583,10.1011,10.1011,407178.0
2015-10-22 15:10:00,10.58,10.63,10.58,10.61,379092.0,10.1011,10.1488,10.1011,10.1297,379092.0
2015-10-22 15:20:00,10.6,10.67,10.59,10.67,812082.0,10.1202,10.187,10.1106,10.187,812082.0
2015-10-22 15:30:00,10.67,10.67,10.62,10.63,421056.0,10.187,10.187,10.1392,10.1488,421056.0
2015-10-22 15:40:00,10.63,10.66,10.61,10.62,702000.0,10.1488,10.1774,10.1297,10.1392,702000.0
2015-10-22 15:50:00,10.62,10.65,10.6,10.64,798654.0,10.1392,10.1679,10.1202,10.1583,798654.0
2015-10-23 09:30:00,10.97,10.97,10.9,10.94,1543368.0,10.4734,10.4734,10.4066,10.4448,1543368.0
2015-10-23 09:40:00,10.94,10.99,10.92,10.98,1299456.0,10.4448,10.4925,10.4257,10.483,1299456.0
2015-10-23 09:50:00,10.99,11.04,10.98,11.03,1037898.0,10.4925,10.5402,10.483,10.5307,1037898.0
2015-10-23 10:00:00,11.04,11.04,10.97,10.99,644454.0,10.5402,10.5402,10.4734,10.4925,644454.0
2015-10-23 10:10:00,10.99,11.0,10.91,10.93,745950.0,10.4925,10.502,10.4161,10.4352,745950.0
2015-10-23 10:20:00,10.93,10.96,10.91,10.92,473676.0,10.4352,10.4639,10.4161,10.4257,473676.0
2015-10-23 10:30:00,10.92,10.96,10.92,10.94,441900.0,10.4257,10.4639,10.4257,10.4448,441900.0
2015-10-23 10:40:00,10.95,10.99,10.92,10.92,369876.0,10.4543,10.4925,10.4257,10.4257,369876.0
2015-10-23 10:50:00,10.92,10.94,10.88,10.92,742134.0,10.4257,10.4448,10.3875,10.4257,742134.0
2015-10-23 11:00:00,10.92,10.96,10.91,10.94,401670.0,10.4257,10.4639,10.4161,10.4448,401670.0
2015-10-23 11:10:00,10.94,10.95,10.87,10.88,511194.0,10.4448,10.4543,10.3779,10.3875,511194.0
2015-10-23 11:20:00,10.88,10.91,10.85,10.87,460662.0,10.3875,10.4161,10.3588,10.3779,460662.0
2015-10-23 11:30:00,10.86,10.87,10.81,10.83,331884.0,10.3684,10.3779,10.3206,10.3397,331884.0
2015-10-23 11:40:00,10.83,10.89,10.83,10.87,246768.0,10.3397,10.397,10.3397,10.3779,246768.0
2015-10-23 11:50:00,10.86,10.88,10.83,10.84,211404.0,10.3684,10.3875,10.3397,10.3493,211404.0
2015-10-23 12:00:00,10.85,10.87,10.82,10.85,213924.0,10.3588,10.3779,10.3302,10.3588,213924.0
2015-10-23 12:10:00,10.85,10.88,10.84,10.88,194076.0,10.3588,10.3875,10.3493,10.3875,194076.0
2015-10-23 12:20:00,10.87,10.92,10.87,10.91,407490.0,10.3779,10.4257,10.3779,10.4161,407490.0
2015-10-23 12:30:00,10.91,10.92,10.9,10.9,105864.0,10.4161,10.4257,10.4066,10.4066,105864.0
2015-10-23 12:40:00,10.9,10.92,10.88,10.91,132150.0,10.4066,10.4257,10.3875,10.4161,132150.0
2015-10-23 12:50:00,10.91,10.92,10.89,10.92,162186.0,10.4161,10.4257,10.397,10.4257,162186.0
2015-10-23 13:00:00,10.91,10.92,10.87,10.9,391236.0,10.4161,10.4257,10.3779,10.4066,391236.0
2015-10-23 13:10:00,10.89,10.92,10.89,10.92,95232.0,10.397,10.4257,10.397,10.4257,95232.0
2015-10-23 13:20:00,10.92,10.96,10.91,10.94,326160.0,10.4257,10.4639,10.4161,10.4448,326160.0
2015-10-23 13:30:00,10.95,10.98,10.95,10.96,543822.0,10.4543,10.483,10.4543,10.4639,543822.0
2015-10-23 13:40:00,10.96,10.99,10.95,10.99,476226.0,10.4639,10.4925,10.4543,10.4925,476226.0
2015-10-23 13:50:00,10.99,10.99,10.96,10.97,287472.0,10.4925,10.4925,10.4639,10.4734,287472.0
2015-10-23 14:00:00,10.97,10.99,10.96,10.99,123282.0,10.4734,10.4925,10.4639,10.4925,123282.0
2015-10-23 14:10:00,10.98,10.99,10.95,10.98,198612.0,10.483,10.4925,10.4543,10.483,198612.0
2015-10-23 14:20:00,10.99,11.02,10.98,11.0,782370.0,10.4925,10.5211,10.483,10.502,782370.0
2015-10-23 14:30:00,11.0,11.03,11.0,11.03,449478.0,10.502,10.5307,10.502,10.5307,449478.0
2015-10-23 14:40:00,11.03,11.06,11.03,11.06,491628.0,10.5307,10.5593,10.5307,10.5593,491628.0
2015-10-23 14:50:00,11.06,11.06,11.03,11.03,291462.0,10.5593,10.5593,10.5307,10.5307,291462.0
2015-10-23 15:00:00,11.03,11.05,11.0,11.02,1062078.0,10.5307,10.5498,10.502,10.5211,1062078.0
2015-10-23 15:10:00,11.02,11.03,10.99,10.99,1316574.0,10.5211,10.5307,10.4925,10.4925,1316574.0
2015-10-23 15:20:00,10.99,11.0,10.95,10.97,510372.0,10.4925,10.502,10.4543,10.4734,510372.0
2015-10-23 15:30:00,10.97,11.0,10.97,10.99,482520.0,10.4734,10.502,10.4734,10.4925,482520.0
2015-10-23 15:40:00,10.99,11.02,10.98,11.01,597414.0,10.4925,10.5211,10.483,10.5116,597414.0
2015-10-23 15:50:00,11.01,11.02,10.99,11.0,650772.0,10.5116,10.5211,10.4925,10.502,650772.0
2015-10-26 09:30:00,10.97,10.97,10.93,10.95,826842.0,10.4734,10.4734,10.4352,10.4543,826842.0
2015-10-26 09:40:00,10.94,10.95,10.89,10.89,242340.0,10.4448,10.4543,10.397,10.397,242340.0
2015-10-26 09:50:00,10.89,10.91,10.88,10.88,190290.0,10.397,10.4161,10.3875,10.3875,190290.0
2015-10-26 10:00:00,10.88,10.91,10.85,10.91,410490.0,10.3875,10.4161,10.3588,10.4161,410490.0
2015-10-26 10:10:00,10.91,10.91,10.87,10.88,263418.0,10.4161,10.4161,10.3779,10.3875,263418.0
2015-10-26 10:20:00,10.88,10.92,10.87,10.9,341874.0,10.3875,10.4257,10.3779,10.4066,341874.0
2015-10-26 10:30:00,10.91,10.92,10.89,10.92,301464.0,10.4161,10.4257,10.397,10.4257,301464.0
2015-10-26 10:40:00,10.92,10.95,10.92,10.93,325410.0,10.4257,10.4543,10.4257,10.4352,325410.0
2015-10-26 10:50:00,10.94,10.95,10.92,10.94,181920.0,10.4448,10.4543,10.4257,10.4448,181920.0
2015-10-26 11:00:00,10.94,10.94,10.92,10.94,62040.0,10.4448,10.4448,10.4257,10.4448,62040.0
2015-10-26 11:10:00,10.94,10.95,10.9,10.91,189654.0,10.4448,10.4543,10.4066,10.4161,189654.0
2015-10-26 11:20:00,10.91,10.91,10.9,10.9,104040.0,10.4161,10.4161,10.4066,10.4066,104040.0
2015-10-26 11:30:00,10.9,10.94,10.89,10.91,91668.0,10.4066,10.4448,10.397,10.4161,91668.0
2015-10-26 11:40:00,10.91,10.92,10.9,10.92,56010.0,10.4161,10.4257,10.4066,10.4257,56010.0
2015-10-26 11:50:00,10.9,10.91,10.89,10.9,37692.0,10.4066,10.4161,10.397,10.4066,37692.0
2015-10-26 12:00:00,10.91,10.91,10.88,10.89,181284.0,10.4161,10.4161,10.3875,10.397,181284.0
2015-10-26 12:10:00,10.89,10.9,10.88,10.9,42654.0,10.397,10.4066,10.3875,10.4066,42654.0
2015-10-26 12:20:00,10.9,10.93,10.89,10.93,121080.0,10.4066,10.4352,10.397,10.4352,121080.0
2015-10-26 12:30:00,10.93,10.93,10.91,10.91,176190.0,10.4352,10.4352,10.4161,10.4161,176190.0
2015-10-26 12:40:00,10.92,10.97,10.92,10.97,186504.0,10.4257,10.4734,10.4257,10.4734,186504.0
2015-10-26 12:50:00,10.97,10.97,10.95,10.95,216618.0,10.4734,10.4734,10.4543,10.4543,216618.0
2015-10-26 13:00:00,10.95,10.95,10.93,10.94,72636.0,10.4543,10.4543,10.4352,10.4448,72636.0
2015-10-26 13:10:00,10.93,10.95,10.92,10.95,39996.0,10.4352,10.4543,10.4257,10.4543,39996.0
2015-10-26 13:20:00,10.95,10.96,10.94,10.96,84408.0,10.4543,10.4639,10.4448,10.4639,84408.0
2015-10-26 13:30:00,10.96,10.98,10.95,10.97,106188.0,10.4639,10.483,10.4543,10.4734,106188.0
2015-10-26 13:40:00,10.97,10.97,10.94,10.95,92448.0,10.4734,10.4734,10.4448,10.4543,92448.0
2015-10-26 13:50:00,10.95,10.95,10.91,10.91,211722.0,10.4543,10.4543,10.4161,10.4161,211722.0
2015-10-26 14:00:00,10.92,10.95,10.92,10.95,158586.0,10.4257,10.4543,10.4257,10.4543,158586.0
2015-10-26 14:10:00,10.94,10.94,10.91,10.91,74664.0,10.4448,10.4448,10.4161,10.4161,74664.0
2015-10-26 14:20:00,10.91,10.92,10.9,10.9,108312.0,10.4161,10.4257,10.4066,10.4066,108312.0
2015-10-26 14:30:00,10.9,10.92,10.9,10.91,74964.0,10.4066,10.4257,10.4066,10.4161,74964.0
2015-10-26 14:40:00,10.91,10.95,10.9,10.93,119862.0,10.4161,10.4543,10.4066,10.4352,119862.0
2015-10-26 14:50:00,10.93,10.94,10.92,10.93,70014.0,10.4352,10.4448,10.4257,10.4352,70014.0
2015-10-26 15:00:00,10.93,10.94,10.92,10.94,199032.0,10.4352,10.4448,10.4257,10.4448,199032.0
2015-10-26 15:10:00,10.95,10.95,10.92,10.93,378432.0,10.4543,10.4543,10.4257,10.4352,378432.0
2015-10-26 15:20:00,10.94,10.94,10.92,10.93,314430.0,10.4448,10.4448,10.4257,10.4352,314430.0
2015-10-26 15:30:00,10.94,10.95,10.92,10.92,637128.0,10.4448,10.4543,10.4257,10.4257,637128.0
2015-10-26 15:40:00,10.92,10.93,10.91,10.92,490440.0,10.4257,10.4352,10.4161,10.4257,490440.0
2015-10-26 15:50:00,10.92,10.94,10.91,10.92,1322988.0,10.4257,10.4448,10.4161,10.4257,1322988.0
2015-10-27 09:30:00,10.8,10.82,10.78,10.81,1007082.0,10.3111,10.3302,10.292,10.3206,1007082.0
2015-10-27 09:40:00,10.81,10.84,10.8,10.83,564840.0,10.3206,10.3493,10.3111,10.3397,564840.0
2015-10-27 09:50:00,10.84,10.88,10.84,10.86,260478.0,10.3493,10.3875,10.3493,10.3684,260478.0
2015-10-27 10:00:00,10.86,10.87,10.84,10.86,259704.0,10.3684,10.3779,10.3493,10.3684,259704.0
2015-10-27 10:10:00,10.87,10.87,10.8,10.8,472722.0,10.3779,10.3779,10.3111,10.3111,472722.0
2015-10-27 10:20:00,10.79,10.8,10.77,10.8,414342.0,10.3016,10.3111,10.2825,10.3111,414342.0
2015-10-27 10:30:00,10.79,10.8,10.77,10.79,2081700.0,10.3016,10.3111,10.2825,10.3016,2081700.0
2015-10-27 10:40:00,10.78,10.84,10.78,10.84,213522.0,10.292,10.3493,10.292,10.3493,213522.0
2015-10-27 10:50:00,10.85,10.86,10.83,10.85,319254.0,10.3588,10.3684,10.3397,10.3588,319254.0
2015-10-27 11:00:00,10.85,10.92,10.85,10.89,436194.0,10.3588,10.4257,10.3588,10.397,436194.0
2015-10-27 11:10:00,10.89,10.89,10.85,10.86,125904.0,10.397,10.397,10.3588,10.3684,125904.0
2015-10-27 11:20:00,10.87,10.88,10.85,10.85,178794.0,10.3779,10.3875,10.3588,10.3588,178794.0
2015-10-27 11:30:00,10.86,10.87,10.84,10.84,104742.0,10.3684,10.3779,10.3493,10.3493,104742.0
2015-10-27 11:40:00,10.84,10.88,10.84,10.88,171864.0,10.3493,10.3875,10.3493,10.3875,171864.0
2015-10-27 11:50:00,10.88,10.88,10.78,10.8,423000.0,10.3875,10.3875,10.292,10.3111,423000.0
2015-10-27 12:00:00,10.8,10.81,10.78,10.79,266118.0,10.3111,10.3206,10.292,10.3016,266118.0
2015-10-27 12:10:00,10.79,10.8,10.77,10.79,205224.0,10.3016,10.3111,10.2825,10.3016,205224.0
2015-10-27 12:20:00,10.79,10.81,10.79,10.79,95160.0,10.3016,10.3206,10.3016,10.3016,95160.0
2015-10-27 12:30:00,10.79,10.81,10.78,10.81,216060.0,10.3016,10.3206,10.292,10.3206,216060.0
2015-10-27 12:40:00,10.8,10.82,10.79,10.82,177270.0,10.3111,10.3302,10.3016,10.3302,177270.0
2015-10-27 12:50:00,10.82,10.82,10.78,10.78,138228.0,10.3302,10.3302,10.292,10.292,138228.0
2015-10-27 13:00:00,10.78,10.78,10.73,10.75,645366.0,10.292,10.292,10.2443,10.2634,645366.0
2015-10-27 13:10:00,10.75,10.77,10.74,10.75,331374.0,10.2634,10.2825,10.2538,10.2634,331374.0
2015-10-27 13:20:00,10.76,10.76,10.73,10.75,172398.0,10.2729,10.2729,10.2443,10.2634,172398.0
2015-10-27 13:30:00,10.76,10.78,10.75,10.78,424500.0,10.2729,10.292,10.2634,10.292,424500.0
2015-10-27 13:40:00,10.78,10.78,10.76,10.76,101880.0,10.292,10.292,10.2729,10.2729,101880.0
2015-10-27 13:50:00,10.76,10.77,10.74,10.76,336588.0,10.2729,10.2825,10.2538,10.2729,336588.0
2015-10-27 14:00:00,10.76,10.8,10.76,10.79,187038.0,10.2729,10.3111,10.2729,10.3016,187038.0
2015-10-27 14:10:00,10.79,10.8,10.76,10.77,133254.0,10.3016,10.3111,10.2729,10.2825,133254.0
2015-10-27 14:20:00,10.76,10.79,10.75,10.79,132996.0,10.2729,10.3016,10.2634,10.3016,132996.0
2015-10-27 14:30:00,10.78,10.81,10.78,10.8,80292.0,10.292,10.3206,10.292,10.3111,80292.0
2015-10-27 14:40:00,10.8,10.8,10.76,10.78,129120.0,10.3111,10.3111,10.2729,10.292,129120.0
2015-10-27 14:50:00,10.77,10.79,10.77,10.77,136806.0,10.2825,10.3016,10.2825,10.2825,136806.0
2015-10-27 15:00:00,10.78,10.8,10.78,10.8,65220.0,10.292,10.3111,10.292,10.3111,65220.0
2015-10-27 15:10:00,10.79,10.83,10.79,10.8,173220.0,10.3016,10.3397,10.3016,10.3111,173220.0
2015-10-27 15:20:00,10.8,10.85,10.8,10.83,416118.0,10.3111,10.3588,10.3111,10.3397,416118.0
2015-10-27 15:30:00,10.84,10.85,10.81,10.81,188274.0,10.3493,10.3588,10.3206,10.3206,188274.0
2015-10-27 15:40:00,10.81,10.84,10.81,10.83,82938.0,10.3206,10.3493,10.3206,10.3397,82938.0
2015-10-27 15:50:00,10.82,10.85,10.81,10.85,963084.0,10.3302,10.3588,10.3206,10.3588,963084.0
2015-10-28 09:30:00,10.92,10.95,10.87,10.87,522234.0,10.4257,10.4543,10.3779,10.3779,522234.0
2015-10-28 09:40:00,10.87,10.91,10.87,10.9,457218.0,10.3779,10.4161,10.3779,10.4066,457218.0
2015-10-28 09:50:00,10.9,10.97,10.9,10.97,900150.0,10.4066,10.4734,10.4066,10.4734,900150.0
2015-10-28 10:00:00,10.97,11.0,10.97,10.99,440652.0,10.4734,10.502,10.4734,10.4925,440652.0
2015-10-28 10:10:00,10.99,11.0,10.97,10.97,1825716.0,10.4925,10.502,10.4734,10.4734,1825716.0
2015-10-28 10:20:00,10.97,10.98,10.96,10.97,238746.0,10.4734,10.483,10.4639,10.4734,238746.0
2015-10-28 10:30:00,10.97,11.02,10.97,11.01,203400.0,10.4734,10.5211,10.4734,10.5116,203400.0
2015-10-28 10:40:00,11.02,11.07,11.02,11.05,736722.0,10.5211,10.5689,10.5211,10.5498,736722.0
2015-10-28 10:50:00,11.05,11.08,11.05,11.08,384840.0,10.5498,10.5784,10.5498,10.5784,384840.0
2015-10-28 11:00:00,11.08,11.09,11.05,11.06,372234.0,10.5784,10.588,10.5498,10.5593,372234.0
2015-10-28 11:10:00,11.06,11.08,11.05,11.05,85860.0,10.5593,10.5784,10.5498,10.5498,85860.0
2015-10-28 11:20:00,11.06,11.06,11.04,11.06,168942.0,10.5593,10.5593,10.5402,10.5593,168942.0
2015-10-28 11:30:00,11.06,11.07,11.05,11.06,173130.0,10.5593,10.5689,10.5498,10.5593,173130.0
2015-10-28 11:40:00,11.06,11.07,11.06,11.07,108732.0,10.5593,10.5689,10.5593,10.5689,108732.0
2015-10-28 11:50:00,11.07,11.1,11.06,11.1,480342.0,10.5689,10.5975,10.5593,10.5975,480342.0
2015-10-28 12:00:00,11.1,11.1,11.08,11.08,178746.0,10.5975,10.5975,10.5784,10.5784,178746.0
2015-10-28 12:10:00,11.08,11.11,11.08,11.1,209520.0,10.5784,10.6071,10.5784,10.5975,209520.0
2015-10-28 12:20:00,11.09,11.1,11.08,11.09,130632.0,10.588,10.5975,10.5784,10.588,130632.0
2015-10-28 12:30:00,11.08,11.09,11.07,11.07,76344.0,10.5784,10.588,10.5689,10.5689,76344.0
2015-10-28 12:40:00,11.07,11.07,11.04,11.05,148890.0,10.5689,10.5689,10.5402,10.5498,148890.0
2015-10-28 12:50:00,11.06,11.07,11.06,11.06,130050.0,10.5593,10.5689,10.5593,10.5593,130050.0
2015-10-28 13:00:00,11.05,11.07,11.05,11.05,192780.0,10.5498,10.5689,10.5498,10.5498,192780.0
2015-10-28 13:10:00,11.05,11.06,11.05,11.06,59412.0,10.5498,10.5593,10.5498,10.5593,59412.0
2015-10-28 13:20:00,11.06,11.06,11.05,11.05,35796.0,10.5593,10.5593,10.5498,10.5498,35796.0
2015-10-28 13:30:00,11.05,11.07,11.05,11.07,188568.0,10.5498,10.5689,10.5498,10.5689,188568.0
2015-10-28 13:40:00,11.07,11.1,11.07,11.08,198606.0,10.5689,10.5975,10.5689,10.5784,198606.0
2015-10-28 13:50:00,11.09,11.15,11.07,11.13,328932.0,10.588,10.6453,10.5689,10.6262,328932.0
2015-10-28 14:00:00,11.13,11.13,10.89,10.95,1756134.0,10.6262,10.6262,10.397,10.4543,1756134.0
2015-10-28 14:10:00,10.96,10.96,10.79,10.85,2134110.0,10.4639,10.4639,10.3016,10.3588,2134110.0
2015-10-28 14:20:00,10.85,10.97,10.83,10.93,1290216.0,10.3588,10.4734,10.3397,10.4352,1290216.0
2015-10-28 14:30:00,10.92,10.92,10.84,10.91,754536.0,10.4257,10.4257,10.3493,10.4161,754536.0
2015-10-28 14:40:00,10.9,10.96,10.88,10.92,798222.0,10.4066,10.4639,10.3875,10.4257,798222.0
2015-10-28 14:50:00,10.92,11.01,10.91,10.99,770478.0,10.4257,10.5116,10.4161,10.4925,770478.0
2015-10-28 15:00:00,10.99,11.1,10.97,11.07,941934.0,10.4925,10.5975,10.4734,10.5689,941934.0
2015-10-28 15:10:00,11.06,11.09,11.05,11.05,922584.0,10.5593,10.588,10.5498,10.5498,922584.0
2015-10-28 15:20:00,11.05,11.1,11.03,11.1,3330072.0,10.5498,10.5975,10.5307,10.5975,3330072.0
2015-10-28 15:30:00,11.1,11.16,11.1,11.15,1352100.0,10.5975,10.6548,10.5975,10.6453,1352100.0
2015-10-28 15:40:00,11.15,11.22,11.14,11.19,1515198.0,10.6453,10.7121,10.6357,10.6834,1515198.0
2015-10-28 15:50:00,11.2,11.23,11.17,11.22,849162.0,10.693,10.7216,10.6644,10.7121,849162.0
2015-10-29 09:30:00,11.12,11.2,11.12,11.19,472116.0,10.6166,10.693,10.6166,10.6834,472116.0
2015-10-29 09:40:00,11.19,11.22,11.17,11.21,300030.0,10.6834,10.7121,10.6644,10.7025,300030.0
2015-10-29 09:50:00,11.2,11.21,11.16,11.16,276090.0,10.693,10.7025,10.6548,10.6548,276090.0
2015-10-29 10:00:00,11.17,11.24,11.14,11.23,497142.0,10.6644,10.7312,10.6357,10.7216,497142.0
2015-10-29 10:10:00,11.24,11.24,11.18,11.18,344796.0,10.7312,10.7312,10.6739,10.6739,344796.0
2015-10-29 10:20:00,11.19,11.19,11.13,11.14,351582.0,10.6834,10.6834,10.6262,10.6357,351582.0
2015-10-29 10:30:00,11.14,11.17,11.13,11.13,220122.0,10.6357,10.6644,10.6262,10.6262,220122.0
2015-10-29 10:40:00,11.13,11.18,11.12,11.12,971700.0,10.6262,10.6739,10.6166,10.6166,971700.0
2015-10-29 10:50:00,11.11,11.16,11.1,11.14,207366.0,10.6071,10.6548,10.5975,10.6357,207366.0
2015-10-29 11:00:00,11.12,11.17,11.11,11.17,196506.0,10.6166,10.6644,10.6071,10.6644,196506.0
2015-10-29 11:10:00,11.16,11.17,11.14,11.15,68610.0,10.6548,10.6644,10.6357,10.6453,68610.0
2015-10-29 11:20:00,11.15,11.17,11.13,11.17,219918.0,10.6453,10.6644,10.6262,10.6644,219918.0
2015-10-29 11:30:00,11.17,11.19,11.17,11.19,148824.0,10.6644,10.6834,10.6644,10.6834,148824.0
2015-10-29 11:40:00,11.19,11.21,11.18,11.19,114714.0,10.6834,10.7025,10.6739,10.6834,114714.0
2015-10-29 11:50:00,11.18,11.2,11.18,11.2,98850.0,10.6739,10.693,10.6739,10.693,98850.0
2015-10-29 12:00:00,11.19,11.2,11.15,11.16,251040.0,10.6834,10.693,10.6453,10.6548,251040.0
2015-10-29 12:10:00,11.16,11.2,11.16,11.2,258264.0,10.6548,10.693,10.6548,10.693,258264.0
2015-10-29 12:20:00,11.19,11.22,11.19,11.22,195426.0,10.6834,10.7121,10.6834,10.7121,195426.0
2015-10-29 12:30:00,11.22,11.23,11.21,11.21,146412.0,10.7121,10.7216,10.7025,10.7025,146412.0
2015-10-29 12:40:00,11.21,11.23,11.2,11.22,129756.0,10.7025,10.7216,10.693,10.7121,129756.0
2015-10-29 12:50:00,11.21,11.21,11.18,11.2,193446.0,10.7025,10.7025,10.6739,10.693,193446.0
2015-10-29 13:00:00,11.2,11.22,11.19,11.22,85134.0,10.693,10.7121,10.6834,10.7121,85134.0
2015-10-29 13:10:00,11.21,11.23,11.21,11.22,111600.0,10.7025,10.7216,10.7025,10.7121,111600.0
2015-10-29 13:20:00,11.22,11.22,11.2,11.2,108402.0,10.7121,10.7121,10.693,10.693,108402.0
2015-10-29 13:30:00,11.2,11.21,11.16,11.16,213960.0,10.693,10.7025,10.6548,10.6548,213960.0
2015-10-29 13:40:00,11.16,11.17,11.15,11.16,191064.0,10.6548,10.6644,10.6453,10.6548,191064.0
2015-10-29 13:50:00,11.16,11.16,11.14,11.14,259572.0,10.6548,10.6548,10.6357,10.6357,259572.0
2015-10-29 14:00:00,11.14,11.18,11.13,11.16,375648.0,10.6357,10.6739,10.6262,10.6548,375648.0
2015-10-29 14:10:00,11.16,11.17,11.15,11.17,98670.0,10.6548,10.6644,10.6453,10.6644,98670.0
2015-10-29 14:20:00,11.17,11.2,11.17,11.19,218988.0,10.6644,10.693,10.6644,10.6834,218988.0
2015-10-29 14:30:00,11.2,11.2,11.16,11.17,74784.0,10.693,10.693,10.6548,10.6644,74784.0
2015-10-29 14:40:00,11.17,11.19,11.17,11.17,60546.0,10.6644,10.6834,10.6644,10.6644,60546.0
2015-10-29 14:50:00,11.18,11.2,11.18,11.19,117642.0,10.6739,10.693,10.6739,10.6834,117642.0
2015-10-29 15:00:00,11.18,11.19,11.16,11.18,86796.0,10.6739,10.6834,10.6548,10.6739,86796.0
2015-10-29 15:10:00,11.18,11.22,11.18,11.22,333474.0,10.6739,10.7121,10.6739,10.7121,333474.0
2015-10-29 15:20:00,11.22,11.23,11.22,11.22,223980.0,10.7121,10.7216,10.7121,10.7121,223980.0
2015-10-29 15:30:00,11.22,11.25,11.21,11.25,258402.0,10.7121,10.7407,10.7025,10.7407,258402.0
2015-10-29 15:40:00,11.25,11.27,11.24,11.24,736080.0,10.7407,10.7598,10.7312,10.7312,736080.0
2015-10-29 15:50:00,11.24,11.24,11.2,11.22,645258.0,10.7312,10.7312,10.693,10.7121,645258.0
2015-10-30 09:30:00,11.24,11.27,11.21,11.23,662682.0,10.7312,10.7598,10.7025,10.7216,662682.0
2015-10-30 09:40:00,11.23,11.25,11.19,11.2,665760.0,10.7216,10.7407,10.6834,10.693,665760.0
2015-10-30 09:50:00,11.21,11.21,11.16,11.17,456624.0,10.7025,10.7025,10.6548,10.6644,456624.0
2015-10-30 10:00:00,11.19,11.2,11.15,11.17,331626.0,10.6834,10.693,10.6453,10.6644,331626.0
2015-10-30 10:10:00,11.17,11.19,11.13,11.19,312174.0,10.6644,10.6834,10.6262,10.6834,312174.0
2015-10-30 10:20:00,11.18,11.19,11.15,11.17,203994.0,10.6739,10.6834,10.6453,10.6644,203994.0
2015-10-30 10:30:00,11.16,11.2,11.15,11.18,178314.0,10.6548,10.693,10.6453,10.6739,178314.0
2015-10-30 10:40:00,11.18,11.21,11.18,11.21,151794.0,10.6739,10.7025,10.6739,10.7025,151794.0
2015-10-30 10:50:00,11.21,11.21,11.17,11.19,164514.0,10.7025,10.7025,10.6644,10.6834,164514.0
2015-10-30 11:00:00,11.19,11.2,11.17,11.19,29850.0,10.6834,10.693,10.6644,10.6834,29850.0
2015-10-30 11:10:00,11.19,11.2,11.16,11.17,110358.0,10.6834,10.693,10.6548,10.6644,110358.0
2015-10-30 11:20:00,11.16,11.17,11.15,11.17,194562.0,10.6548,10.6644,10.6453,10.6644,194562.0
2015-10-30 11:30:00,11.18,11.19,11.16,11.16,107196.0,10.6739,10.6834,10.6548,10.6548,107196.0
2015-10-30 11:40:00,11.16,11.18,11.16,11.18,57342.0,10.6548,10.6739,10.6548,10.6739,57342.0
2015-10-30 11:50:00,11.18,11.21,11.18,11.19,135018.0,10.6739,10.7025,10.6739,10.6834,135018.0
2015-10-30 12:00:00,11.19,11.2,11.17,11.17,62604.0,10.6834,10.693,10.6644,10.6644,62604.0
2015-10-30 12:10:00,11.18,11.2,11.18,11.2,70758.0,10.6739,10.693,10.6739,10.693,70758.0
2015-10-30 12:20:00,11.21,11.23,11.2,11.2,140964.0,10.7025,10.7216,10.693,10.693,140964.0
2015-10-30 12:30:00,11.2,11.23,11.2,11.23,131142.0,10.693,10.7216,10.693,10.7216,131142.0
2015-10-30 12:40:00,11.23,11.23,11.21,11.22,109200.0,10.7216,10.7216,10.7025,10.7121,109200.0
2015-10-30 12:50:00,11.22,11.28,11.22,11.26,378432.0,10.7121,10.7694,10.7121,10.7503,378432.0
2015-10-30 13:00:00,11.27,11.28,11.26,11.26,114786.0,10.7598,10.7694,10.7503,10.7503,114786.0
2015-10-30 13:10:00,11.26,11.27,11.24,11.25,142902.0,10.7503,10.7598,10.7312,10.7407,142902.0
2015-10-30 13:20:00,11.25,11.27,11.25,11.27,91434.0,10.7407,10.7598,10.7407,10.7598,91434.0
2015-10-30 13:30:00,11.27,11.29,11.25,11.28,77358.0,10.7598,10.7789,10.7407,10.7694,77358.0
2015-10-30 13:40:00,11.28,11.3,11.27,11.29,236274.0,10.7694,10.7885,10.7598,10.7789,236274.0
2015-10-30 13:50:00,11.29,11.3,11.27,11.28,43320.0,10.7789,10.7885,10.7598,10.7694,43320.0
2015-10-30 14:00:00,11.27,11.28,11.24,11.24,382752.0,10.7598,10.7694,10.7312,10.7312,382752.0
2015-10-30 14:10:00,11.24,11.27,11.24,11.26,76488.0,10.7312,10.7598,10.7312,10.7503,76488.0
2015-10-30 14:20:00,11.25,11.25,11.2,11.2,223848.0,10.7407,10.7407,10.693,10.693,223848.0
2015-10-30 14:30:00,11.2,11.21,11.19,11.19,492174.0,10.693,10.7025,10.6834,10.6834,492174.0
2015-10-30 14:40:00,11.19,11.19,11.15,11.15,281004.0,10.6834,10.6834,10.6453,10.6453,281004.0
2015-10-30 14:50:00,11.15,11.18,11.13,11.14,584964.0,10.6453,10.6739,10.6262,10.6357,584964.0
2015-10-30 15:00:00,11.13,11.14,11.11,11.14,359946.0,10.6262,10.6357,10.6071,10.6357,359946.0
2015-10-30 15:10:00,11.13,11.16,11.12,11.16,334782.0,10.6262,10.6548,10.6166,10.6548,334782.0
2015-10-30 15:20:00,11.16,11.18,11.11,11.11,256878.0,10.6548,10.6739,10.6071,10.6071,256878.0
2015-10-30 15:30:00,11.11,11.16,11.1,11.15,153684.0,10.6071,10.6548,10.5975,10.6453,153684.0
2015-10-30 15:40:00,11.15,11.2,11.13,11.19,308736.0,10.6453,10.693,10.6262,10.6834,308736.0
2015-10-30 15:50:00,11.18,11.19,11.05,11.05,1276494.0,10.6739,10.6834,10.5498,10.5498,1276494.0
2015-11-02 09:30:00,11.12,11.19,11.1,11.18,616554.0,10.6166,10.6834,10.5975,10.6739,616554.0
2015-11-02 09:40:00,11.18,11.22,11.15,11.22,639708.0,10.6739,10.7121,10.6453,10.7121,639708.0
2015-11-02 09:50:00,11.23,11.23,11.2,11.22,309330.0,10.7216,10.7216,10.693,10.7121,309330.0
2015-11-02 10:00:00,11.22,11.25,11.21,11.23,263592.0,10.7121,10.7407,10.7025,10.7216,263592.0
2015-11-02 10:10:00,11.24,11.24,11.2,11.23,167952.0,10.7312,10.7312,10.693,10.7216,167952.0
2015-11-02 10:20:00,11.23,11.28,11.22,11.26,571512.0,10.7216,10.7694,10.7121,10.7503,571512.0
2015-11-02 10:30:00,11.26,11.26,11.25,11.25,96042.0,10.7503,10.7503,10.7407,10.7407,96042.0
2015-11-02 10:40:00,11.25,11.26,11.23,11.26,367482.0,10.7407,10.7503,10.7216,10.7503,367482.0
2015-11-02 10:50:00,11.26,11.27,11.23,11.25,124044.0,10.7503,10.7598,10.7216,10.7407,124044.0
2015-11-02 11:00:00,11.25,11.3,11.24,11.28,442758.0,10.7407,10.7885,10.7312,10.7694,442758.0
2015-11-02 11:10:00,11.28,11.28,11.25,11.26,265662.0,10.7694,10.7694,10.7407,10.7503,265662.0
2015-11-02 11:20:00,11.25,11.27,11.24,11.27,52200.0,10.7407,10.7598,10.7312,10.7598,52200.0
2015-11-02 11:30:00,11.27,11.28,11.26,11.27,128178.0,10.7598,10.7694,10.7503,10.7598,128178.0
2015-11-02 11:40:00,11.28,11.28,11.25,11.26,100692.0,10.7694,10.7694,10.7407,10.7503,100692.0
2015-11-02 11:50:00,11.25,11.28,11.25,11.28,53052.0,10.7407,10.7694,10.7407,10.7694,53052.0
2015-11-02 12:00:00,11.27,11.28,11.26,11.26,75174.0,10.7598,10.7694,10.7503,10.7503,75174.0
2015-11-02 12:10:00,11.27,11.28,11.26,11.28,62190.0,10.7598,10.7694,10.7503,10.7694,62190.0
2015-11-02 12:20:00,11.28,11.29,11.28,11.29,131730.0,10.7694,10.7789,10.7694,10.7789,131730.0
2015-11-02 12:30:00,11.3,11.3,11.27,11.28,32760.0,10.7885,10.7885,10.7598,10.7694,32760.0
2015-11-02 12:40:00,11.28,11.31,11.28,11.3,166956.0,10.7694,10.798,10.7694,10.7885,166956.0
2015-11-02 12:50:00,11.3,11.33,11.3,11.33,125448.0,10.7885,10.8171,10.7885,10.8171,125448.0
2015-11-02 13:00:00,11.32,11.34,11.32,11.33,245586.0,10.8076,10.8267,10.8076,10.8171,245586.0
2015-11-02 13:10:00,11.33,11.33,11.3,11.31,105462.0,10.8171,10.8171,10.7885,10.798,105462.0
2015-11-02 13:20:00,11.31,11.32,11.31,11.32,66000.0,10.798,10.8076,10.798,10.8076,66000.0
2015-11-02 13:30:00,11.32,11.34,11.32,11.33,242958.0,10.8076,10.8267,10.8076,10.8171,242958.0
2015-11-02 13:40:00,11.32,11.33,11.31,11.33,74268.0,10.8076,10.8171,10.798,10.8171,74268.0
2015-11-02 13:50:00,11.33,11.35,11.33,11.35,129084.0,10.8171,10.8362,10.8171,10.8362,129084.0
2015-11-02 14:00:00,11.34,11.37,11.34,11.35,249780.0,10.8267,10.8553,10.8267,10.8362,249780.0
2015-11-02 14:10:00,11.35,11.37,11.35,11.36,86154.0,10.8362,10.8553,10.8362,10.8457,86154.0
2015-11-02 14:20:00,11.36,11.37,11.36,11.37,200226.0,10.8457,10.8553,10.8457,10.8553,200226.0
2015-11-02 14:30:00,11.37,11.38,11.36,11.38,254898.0,10.8553,10.8648,10.8457,10.8648,254898.0
2015-11-02 14:40:00,11.38,11.4,11.38,11.39,311184.0,10.8648,10.8839,10.8648,10.8744,311184.0
2015-11-02 14:50:00,11.39,11.45,11.39,11.45,871302.0,10.8744,10.9317,10.8744,10.9317,871302.0
2015-11-02 15:00:00,11.45,11.46,11.42,11.42,239532.0,10.9317,10.9412,10.903,10.903,239532.0
2015-11-02 15:10:00,11.43,11.45,11.42,11.45,120882.0,10.9126,10.9317,10.903,10.9317,120882.0
2015-11-02 15:20:00,11.45,11.49,11.44,11.48,820926.0,10.9317,10.9699,10.9221,10.9603,820926.0
2015-11-02 15:30:00,11.48,11.49,11.45,11.46,915738.0,10.9603,10.9699,10.9317,10.9412,915738.0
2015-11-02 15:40:00,11.46,11.48,11.42,11.43,400704.0,10.9412,10.9603,10.903,10.9126,400704.0
2015-11-02 15:50:00,11.43,11.45,11.42,11.45,821958.0,10.9126,10.9317,10.903,10.9317,821958.0
2015-11-03 09:30:00,11.38,11.41,11.34,11.41,1060926.0,10.8648,10.8935,10.8267,10.8935,1060926.0
2015-11-03 09:40:00,11.4,11.42,11.38,11.39,722148.0,10.8839,10.903,10.8648,10.8744,722148.0
2015-11-03 09:50:00,11.39,11.39,11.35,11.36,335160.0,10.8744,10.8744,10.8362,10.8457,335160.0
2015-11-03 10:00:00,11.37,11.41,11.37,11.39,340038.0,10.8553,10.8935,10.8553,10.8744,340038.0
2015-11-03 10:10:00,11.38,11.44,11.38,11.44,418284.0,10.8648,10.9221,10.8648,10.9221,418284.0
2015-11-03 10:20:00,11.43,11.45,11.43,11.44,414960.0,10.9126,10.9317,10.9126,10.9221,414960.0
2015-11-03 10:30:00,11.44,11.47,11.43,11.45,276786.0,10.9221,10.9508,10.9126,10.9317,276786.0
2015-11-03 10:40:00,11.46,11.46,11.44,11.45,175746.0,10.9412,10.9412,10.9221,10.9317,175746.0
2015-11-03 10:50:00,11.45,11.47,11.44,11.44,248532.0,10.9317,10.9508,10.9221,10.9221,248532.0
2015-11-03 11:00:00,11.44,11.45,11.43,11.45,79446.0,10.9221,10.9317,10.9126,10.9317,79446.0
2015-11-03 11:10:00,11.45,11.46,11.45,11.45,122700.0,10.9317,10.9412,10.9317,10.9317,122700.0
2015-11-03 11:20:00,11.45,11.45,11.44,11.45,114288.0,10.9317,10.9317,10.9221,10.9317,114288.0
2015-11-03 11:30:00,11.45,11.51,11.45,11.5,498138.0,10.9317,10.989,10.9317,10.9794,498138.0
2015-11-03 11:40:00,11.5,11.52,11.5,11.52,422898.0,10.9794,10.9985,10.9794,10.9985,422898.0
2015-11-03 11:50:00,11.52,11.54,11.51,11.53,407076.0,10.9985,11.0176,10.989,11.0081,407076.0
2015-11-03 12:00:00,11.53,11.54,11.52,11.53,212028.0,11.0081,11.0176,10.9985,11.0081,212028.0
2015-11-03 12:10:00,11.52,11.52,11.49,11.49,330678.0,10.9985,10.9985,10.9699,10.9699,330678.0
2015-11-03 12:20:00,11.49,11.5,11.48,11.5,189816.0,10.9699,10.9794,10.9603,10.9794,189816.0
2015-11-03 12:30:00,11.5,11.51,11.49,11.5,61200.0,10.9794,10.989,10.9699,10.9794,61200.0
2015-11-03 12:40:00,11.49,11.51,11.48,11.51,77580.0,10.9699,10.989,10.9603,10.989,77580.0
2015-11-03 12:50:00,11.51,11.53,11.51,11.53,114066.0,10.989,11.0081,10.989,11.0081,114066.0
2015-11-03 13:00:00,11.52,11.55,11.52,11.52,208824.0,10.9985,11.0271,10.9985,10.9985,208824.0
2015-11-03 13:10:00,11.53,11.54,11.52,11.54,67116.0,11.0081,11.0176,10.9985,11.0176,67116.0
2015-11-03 13:20:00,11.54,11.55,11.53,11.55,156486.0,11.0176,11.0271,11.0081,11.0271,156486.0
2015-11-03 13:30:00,11.54,11.58,11.54,11.58,678162.0,11.0176,11.0558,11.0176,11.0558,678162.0
2015-11-03 13:40:00,11.58,11.59,11.57,11.58,396228.0,11.0558,11.0653,11.0462,11.0558,396228.0
2015-11-03 13:50:00,11.58,11.58,11.56,11.57,230694.0,11.0558,11.0558,11.0367,11.0462,230694.0
2015-11-03 14:00:00,11.57,11.63,11.56,11.62,659208.0,11.0462,11.1035,11.0367,11.094,659208.0
2015-11-03 14:10:00,11.63,11.64,11.61,11.61,287364.0,11.1035,11.1131,11.0844,11.0844,287364.0
2015-11-03 14:20:00,11.62,11.65,11.61,11.65,218148.0,11.094,11.1226,11.0844,11.1226,218148.0
2015-11-03 14:30:00,11.65,11.66,11.63,11.63,406632.0,11.1226,11.1322,11.1035,11.1035,406632.0
2015-11-03 14:40:00,11.63,11.64,11.61,11.63,438630.0,11.1035,11.1131,11.0844,11.1035,438630.0
2015-11-03 14:50:00,11.63,11.64,11.61,11.62,1011258.0,11.1035,11.1131,11.0844,11.094,1011258.0
2015-11-03 15:00:00,11.62,11.62,11.58,11.59,296628.0,11.094,11.094,11.0558,11.0653,296628.0
2015-11-03 15:10:00,11.6,11.62,11.59,11.61,116952.0,11.0749,11.094,11.0653,11.0844,116952.0
2015-11-03 15:20:00,11.61,11.61,11.58,11.58,202974.0,11.0844,11.0844,11.0558,11.0558,202974.0
2015-11-03 15:30:00,11.59,11.59,11.56,11.56,376524.0,11.0653,11.0653,11.0367,11.0367,376524.0
2015-11-03 15:40:00,11.56,11.56,11.53,11.54,581556.0,11.0367,11.0367,11.0081,11.0176,581556.0
2015-11-03 15:50:00,11.54,11.55,11.51,11.54,1095804.0,11.0176,11.0271,10.989,11.0176,1095804.0
2015-11-04 09:30:00,11.6,11.63,11.57,11.57,926220.0,11.0749,11.1035,11.0462,11.0462,926220.0
2015-11-04 09:40:00,11.56,11.56,11.48,11.49,890196.0,11.0367,11.0367,10.9603,10.9699,890196.0
2015-11-04 09:50:00,11.49,11.5,11.45,11.49,853974.0,10.9699,10.9794,10.9317,10.9699,853974.0
2015-11-04 10:00:00,11.5,11.54,11.45,11.54,825378.0,10.9794,11.0176,10.9317,11.0176,825378.0
2015-11-04 10:10:00,11.54,11.55,11.49,11.55,255924.0,11.0176,11.0271,10.9699,11.0271,255924.0
2015-11-04 10:20:00,11.55,11.55,11.52,11.54,671322.0,11.0271,11.0271,10.9985,11.0176,671322.0
2015-11-04 10:30:00,11.54,11.58,11.52,11.52,355230.0,11.0176,11.0558,10.9985,10.9985,355230.0
2015-11-04 10:40:00,11.52,11.53,11.47,11.53,593322.0,10.9985,11.0081,10.9508,11.0081,593322.0
2015-11-04 10:50:00,11.53,11.53,11.47,11.47,656868.0,11.0081,11.0081,10.9508,10.9508,656868.0
2015-11-04 11:00:00,11.47,11.47,11.41,11.42,358002.0,10.9508,10.9508,10.8935,10.903,358002.0
2015-11-04 11:10:00,11.41,11.45,11.39,11.45,811914.0,10.8935,10.9317,10.8744,10.9317,811914.0
2015-11-04 11:20:00,11.44,11.47,11.41,11.42,530088.0,10.9221,10.9508,10.8935,10.903,530088.0
2015-11-04 11:30:00,11.42,11.44,11.39,11.42,208032.0,10.903,10.9221,10.8744,10.903,208032.0
2015-11-04 11:40:00,11.42,11.45,11.39,11.45,340728.0,10.903,10.9317,10.8744,10.9317,340728.0
2015-11-04 11:50:00,11.45,11.45,11.41,11.43,137424.0,10.9317,10.9317,10.8935,10.9126,137424.0
2015-11-04 12:00:00,11.43,11.49,11.41,11.49,220050.0,10.9126,10.9699,10.8935,10.9699,220050.0
2015-11-04 12:10:00,11.48,11.5,11.47,11.48,191562.0,10.9603,10.9794,10.9508,10.9603,191562.0
2015-11-04 12:20:00,11.48,11.49,11.46,11.46,98808.0,10.9603,10.9699,10.9412,10.9412,98808.0
2015-11-04 12:30:00,11.46,11.47,11.42,11.43,272514.0,10.9412,10.9508,10.903,10.9126,272514.0
2015-11-04 12:40:00,11.42,11.45,11.41,11.44,156966.0,10.903,10.9317,10.8935,10.9221,156966.0
2015-11-04 12:50:00,11.43,11.44,11.42,11.44,121416.0,10.9126,10.9221,10.903,10.9221,121416.0
2015-11-04 13:00:00,11.44,11.45,11.35,11.36,438342.0,10.9221,10.9317,10.8362,10.8457,438342.0
2015-11-04 13:10:00,11.36,11.38,11.35,11.35,227004.0,10.8457,10.8648,10.8362,10.8362,227004.0
2015-11-04 13:20:00,11.35,11.38,11.34,11.38,231996.0,10.8362,10.8648,10.8267,10.8648,231996.0
2015-11-04 13:30:00,11.38,11.41,11.38,11.41,122934.0,10.8648,10.8935,10.8648,10.8935,122934.0
2015-11-04 13:40:00,11.41,11.41,11.37,11.38,169602.0,10.8935,10.8935,10.8553,10.8648,169602.0
2015-11-04 13:50:00,11.38,11.41,11.38,11.4,150966.0,10.8648,10.8935,10.8648,10.8839,150966.0
2015-11-04 14:00:00,11.4,11.43,11.39,11.43,244326.0,10.8839,10.9126,10.8744,10.9126,244326.0
2015-11-04 14:10:00,11.43,11.46,11.43,11.45,271764.0,10.9126,10.9412,10.9126,10.9317,271764.0
2015-11-04 14:20:00,11.46,11.46,11.42,11.43,251154.0,10.9412,10.9412,10.903,10.9126,251154.0
2015-11-04 14:30:00,11.43,11.49,11.43,11.48,504966.0,10.9126,10.9699,10.9126,10.9603,504966.0
2015-11-04 14:40:00,11.48,11.49,11.45,11.47,147132.0,10.9603,10.9699,10.9317,10.9508,147132.0
2015-11-04 14:50:00,11.47,11.47,11.44,11.46,178380.0,10.9508,10.9508,10.9221,10.9412,178380.0
2015-11-04 15:00:00,11.46,11.46,11.41,11.43,341154.0,10.9412,10.9412,10.8935,10.9126,341154.0
2015-11-04 15:10:00,11.41,11.43,11.4,11.42,204666.0,10.8935,10.9126,10.8839,10.903,204666.0
2015-11-04 15:20:00,11.42,11.45,11.42,11.44,328014.0,10.903,10.9317,10.903,10.9221,328014.0
2015-11-04 15:30:00,11.44,11.44,11.39,11.42,262404.0,10.9221,10.9221,10.8744,10.903,262404.0
2015-11-04 15:40:00,11.42,11.43,11.38,11.39,213192.0,10.903,10.9126,10.8648,10.8744,213192.0
2015-11-04 15:50:00,11.4,11.45,11.38,11.45,505158.0,10.8839,10.9317,10.8648,10.9317,505158.0
2015-11-05 09:30:00,11.45,11.48,11.43,11.46,670356.0,10.9317,10.9603,10.9126,10.9412,670356.0
2015-11-05 09:40:00,11.46,11.49,11.42,11.48,405252.0,10.9412,10.9699,10.903,10.9603,405252.0
2015-11-05 09:50:00,11.49,11.53,11.47,11.53,398154.0,10.9699,11.0081,10.9508,11.0081,398154.0
2015-11-05 10:00:00,11.52,11.55,11.46,11.46,787440.0,10.9985,11.0271,10.9412,10.9412,787440.0
2015-11-05 10:10:00,11.45,11.46,11.37,11.38,708438.0,10.9317,10.9412,10.8553,10.8648,708438.0
2015-11-05 10:20:00,11.38,11.41,11.31,11.31,637584.0,10.8648,10.8935,10.798,10.798,637584.0
2015-11-05 10:30:00,11.31,11.31,11.26,11.29,1075746.0,10.798,10.798,10.7503,10.7789,1075746.0
2015-11-05 10:40:00,11.29,11.29,11.24,11.25,561054.0,10.7789,10.7789,10.7312,10.7407,561054.0
2015-11-05 10:50:00,11.25,11.3,11.24,11.3,234090.0,10.7407,10.7885,10.7312,10.7885,234090.0
2015-11-05 11:00:00,11.29,11.31,11.27,11.27,205962.0,10.7789,10.798,10.7598,10.7598,205962.0
2015-11-05 11:10:00,11.27,11.34,11.27,11.32,331626.0,10.7598,10.8267,10.7598,10.8076,331626.0
2015-11-05 11:20:00,11.32,11.35,11.32,11.34,234822.0,10.8076,10.8362,10.8076,10.8267,234822.0
2015-11-05 11:30:00,11.34,11.35,11.32,11.32,229056.0,10.8267,10.8362,10.8076,10.8076,229056.0
2015-11-05 11:40:00,11.32,11.39,11.31,11.38,580344.0,10.8076,10.8744,10.798,10.8648,580344.0
2015-11-05 11:50:00,11.38,11.41,11.38,11.4,167460.0,10.8648,10.8935,10.8648,10.8839,167460.0
2015-11-05 12:00:00,11.4,11.42,11.39,11.4,122820.0,10.8839,10.903,10.8744,10.8839,122820.0
2015-11-05 12:10:00,11.41,11.41,11.36,11.38,265422.0,10.8935,10.8935,10.8457,10.8648,265422.0
2015-11-05 12:20:00,11.39,11.43,11.38,11.42,228438.0,10.8744,10.9126,10.8648,10.903,228438.0
2015-11-05 12:30:00,11.43,11.44,11.39,11.4,134514.0,10.9126,10.9221,10.8744,10.8839,134514.0
2015-11-05 12:40:00,11.4,11.43,11.4,11.41,98754.0,10.8839,10.9126,10.8839,10.8935,98754.0
2015-11-05 12:50:00,11.41,11.45,11.39,11.45,211872.0,10.8935,10.9317,10.8744,10.9317,211872.0
2015-11-05 13:00:00,11.45,11.47,11.44,11.44,186708.0,10.9317,10.9508,10.9221,10.9221,186708.0
2015-11-05 13:10:00,11.44,11.44,11.41,11.42,239184.0,10.9221,10.9221,10.8935,10.903,239184.0
2015-11-05 13:20:00,11.42,11.42,11.38,11.38,193548.0,10.903,10.903,10.8648,10.8648,193548.0
2015-11-05 13:30:00,11.38,11.42,11.38,11.42,151500.0,10.8648,10.903,10.8648,10.903,151500.0
2015-11-05 13:40:00,11.41,11.42,11.4,11.41,84336.0,10.8935,10.903,10.8839,10.8935,84336.0
2015-11-05 13:50:00,11.41,11.42,11.39,11.42,72744.0,10.8935,10.903,10.8744,10.903,72744.0
2015-11-05 14:00:00,11.43,11.44,11.39,11.39,178794.0,10.9126,10.9221,10.8744,10.8744,178794.0
2015-11-05 14:10:00,11.4,11.4,11.36,11.36,259056.0,10.8839,10.8839,10.8457,10.8457,259056.0
2015-11-05 14:20:00,11.36,11.37,11.34,11.35,1002768.0,10.8457,10.8553,10.8267,10.8362,1002768.0
2015-11-05 14:30:00,11.35,11.35,11.32,11.34,151266.0,10.8362,10.8362,10.8076,10.8267,151266.0
2015-11-05 14:40:00,11.33,11.36,11.33,11.36,181644.0,10.8171,10.8457,10.8171,10.8457,181644.0
2015-11-05 14:50:00,11.36,11.37,11.35,11.37,81060.0,10.8457,10.8553,10.8362,10.8553,81060.0
2015-11-05 15:00:00,11.37,11.37,11.34,11.36,223452.0,10.8553,10.8553,10.8267,10.8457,223452.0
2015-11-05 15:10:00,11.36,11.39,11.33,11.38,346776.0,10.8457,10.8744,10.8171,10.8648,346776.0
2015-11-05 15:20:00,11.38,11.43,11.38,11.43,350400.0,10.8648,10.9126,10.8648,10.9126,350400.0
2015-11-05 15:30:00,11.42,11.42,11.4,11.42,154782.0,10.903,10.903,10.8839,10.903,154782.0
2015-11-05 15:40:00,11.42,11.45,11.4,11.41,397542.0,10.903,10.9317,10.8839,10.8935,397542.0
2015-11-05 15:50:00,11.42,11.43,11.4,11.41,309906.0,10.903,10.9126,10.8839,10.8935,309906.0
2015-11-06 09:30:00,11.33,11.44,11.33,11.39,657660.0,10.8171,10.9221,10.8171,10.8744,657660.0
2015-11-06 09:40:00,11.4,11.44,11.32,11.32,772596.0,10.8839,10.9221,10.8076,10.8076,772596.0
2015-11-06 09:50:00,11.32,11.33,11.23,11.24,646980.0,10.8076,10.8171,10.7216,10.7312,646980.0
2015-11-06 10:00:00,11.25,11.25,11.13,11.19,1157112.0,10.7407,10.7407,10.6262,10.6834,1157112.0
2015-11-06 10:10:00,11.19,11.23,11.17,11.23,698772.0,10.6834,10.7216,10.6644,10.7216,698772.0
2015-11-06 10:20:00,11.22,11.23,11.17,11.21,513924.0,10.7121,10.7216,10.6644,10.7025,513924.0
2015-11-06 10:30:00,11.22,11.29,11.22,11.28,660690.0,10.7121,10.7789,10.7121,10.7694,660690.0
2015-11-06 10:40:00,11.28,11.36,11.28,11.32,527274.0,10.7694,10.8457,10.7694,10.8076,527274.0
2015-11-06 10:50:00,11.33,11.34,11.27,11.28,337938.0,10.8171,10.8267,10.7598,10.7694,337938.0
2015-11-06 11:00:00,11.29,11.3,11.24,11.28,241860.0,10.7789,10.7885,10.7312,10.7694,241860.0
2015-11-06 11:10:00,11.28,11.3,11.24,11.24,113688.0,10.7694,10.7885,10.7312,10.7312,113688.0
2015-11-06 11:20:00,11.25,11.26,11.2,11.23,211746.0,10.7407,10.7503,10.693,10.7216,211746.0
2015-11-06 11:30:00,11.23,11.28,11.22,11.25,193896.0,10.7216,10.7694,10.7121,10.7407,193896.0
2015-11-06 11:40:00,11.25,11.28,11.23,11.28,401322.0,10.7407,10.7694,10.7216,10.7694,401322.0
2015-11-06 11:50:00,11.27,11.3,11.25,11.26,319590.0,10.7598,10.7885,10.7407,10.7503,319590.0
2015-11-06 12:00:00,11.25,11.27,11.24,11.25,178788.0,10.7407,10.7598,10.7312,10.7407,178788.0
2015-11-06 12:10:00,11.27,11.29,11.25,11.25,260208.0,10.7598,10.7789,10.7407,10.7407,260208.0
2015-11-06 12:20:00,11.25,11.25,11.2,11.22,261624.0,10.7407,10.7407,10.693,10.7121,261624.0
2015-11-06 12:30:00,11.21,11.23,11.18,11.2,275592.0,10.7025,10.7216,10.6739,10.693,275592.0
2015-11-06 12:40:00,11.19,11.24,11.19,11.22,197982.0,10.6834,10.7312,10.6834,10.7121,197982.0
2015-11-06 12:50:00,11.22,11.24,11.22,11.23,77640.0,10.7121,10.7312,10.7121,10.7216,77640.0
2015-11-06 13:00:00,11.24,11.27,11.22,11.26,177228.0,10.7312,10.7598,10.7121,10.7503,177228.0
2015-11-06 13:10:00,11.27,11.28,11.26,11.28,169776.0,10.7598,10.7694,10.7503,10.7694,169776.0
2015-11-06 13:20:00,11.28,11.3,11.28,11.28,267294.0,10.7694,10.7885,10.7694,10.7694,267294.0
2015-11-06 13:30:00,11.28,11.28,11.26,11.26,181896.0,10.7694,10.7694,10.7503,10.7503,181896.0
2015-11-06 13:40:00,11.26,11.3,11.25,11.3,184464.0,10.7503,10.7885,10.7407,10.7885,184464.0
2015-11-06 13:50:00,11.3,11.35,11.3,11.32,479904.0,10.7885,10.8362,10.7885,10.8076,479904.0
2015-11-06 14:00:00,11.33,11.39,11.32,11.37,685284.0,10.8171,10.8744,10.8076,10.8553,685284.0
2015-11-06 14:10:00,11.37,11.37,11.31,11.32,244188.0,10.8553,10.8553,10.798,10.8076,244188.0
2015-11-06 14:20:00,11.33,11.34,11.3,11.32,219792.0,10.8171,10.8267,10.7885,10.8076,219792.0
2015-11-06 14:30:00,11.32,11.33,11.26,11.26,364530.0,10.8076,10.8171,10.7503,10.7503,364530.0
2015-11-06 14:40:00,11.26,11.28,11.25,11.28,202500.0,10.7503,10.7694,10.7407,10.7694,202500.0
2015-11-06 14:50:00,11.28,11.31,11.27,11.31,76158.0,10.7694,10.798,10.7598,10.798,76158.0
2015-11-06 15:00:00,11.31,11.32,11.3,11.31,234672.0,10.798,10.8076,10.7885,10.798,234672.0
2015-11-06 15:10:00,11.31,11.32,11.3,11.31,99360.0,10.798,10.8076,10.7885,10.798,99360.0
2015-11-06 15:20:00,11.31,11.34,11.3,11.32,275622.0,10.798,10.8267,10.7885,10.8076,275622.0
2015-11-06 15:30:00,11.33,11.37,11.33,11.33,334518.0,10.8171,10.8553,10.8171,10.8171,334518.0
2015-11-06 15:40:00,11.33,11.36,11.32,11.35,207486.0,10.8171,10.8457,10.8076,10.8362,207486.0
2015-11-06 15:50:00,11.36,11.4,11.35,11.39,522066.0,10.8457,10.8839,10.8362,10.8744,522066.0
2015-11-09 09:30:00,11.28,11.29,11.22,11.28,838422.0,10.7694,10.7789,10.7121,10.7694,838422.0
2015-11-09 09:40:00,11.29,11.3,11.17,11.18,760734.0,10.7789,10.7885,10.6644,10.6739,760734.0
2015-11-09 09:50:00,11.18,11.2,11.16,11.17,687036.0,10.6739,10.693,10.6548,10.6644,687036.0
2015-11-09 10:00:00,11.16,11.18,11.1,11.12,639288.0,10.6548,10.6739,10.5975,10.6166,639288.0
2015-11-09 10:10:00,11.13,11.14,11.09,11.12,732870.0,10.6262,10.6357,10.588,10.6166,732870.0
2015-11-09 10:20:00,11.12,11.12,11.05,11.07,724554.0,10.6166,10.6166,10.5498,10.5689,724554.0
2015-11-09 10:30:00,11.07,11.1,11.05,11.1,504090.0,10.5689,10.5975,10.5498,10.5975,504090.0
2015-11-09 10:40:00,11.09,11.1,11.07,11.09,264582.0,10.588,10.5975,10.5689,10.588,264582.0
2015-11-09 10:50:00,11.09,11.11,11.07,11.1,406308.0,10.588,10.6071,10.5689,10.5975,406308.0
2015-11-09 11:00:00,11.09,11.09,11.01,11.01,652656.0,10.588,10.588,10.5116,10.5116,652656.0
2015-11-09 11:10:00,11.01,11.03,10.96,11.0,650124.0,10.5116,10.5307,10.4639,10.502,650124.0
2015-11-09 11:20:00,10.99,11.0,10.93,10.94,455610.0,10.4925,10.502,10.4352,10.4448,455610.0
2015-11-09 11:30:00,10.94,10.98,10.94,10.98,257634.0,10.4448,10.483,10.4448,10.483,257634.0
2015-11-09 11:40:00,10.97,10.99,10.92,10.95,358998.0,10.4734,10.4925,10.4257,10.4543,358998.0
2015-11-09 11:50:00,10.94,10.95,10.92,10.92,320646.0,10.4448,10.4543,10.4257,10.4257,320646.0
2015-11-09 12:00:00,10.92,10.95,10.89,10.95,644760.0,10.4257,10.4543,10.397,10.4543,644760.0
2015-11-09 12:10:00,10.94,10.96,10.94,10.95,105888.0,10.4448,10.4639,10.4448,10.4543,105888.0
2015-11-09 12:20:00,10.95,10.97,10.95,10.97,176154.0,10.4543,10.4734,10.4543,10.4734,176154.0
2015-11-09 12:30:00,10.97,10.99,10.95,10.99,111474.0,10.4734,10.4925,10.4543,10.4925,111474.0
2015-11-09 12:40:00,10.99,11.02,10.98,10.99,252918.0,10.4925,10.5211,10.483,10.4925,252918.0
2015-11-09 12:50:00,11.0,11.01,10.99,11.01,169716.0,10.502,10.5116,10.4925,10.5116,169716.0
2015-11-09 13:00:00,11.02,11.03,10.97,10.98,282972.0,10.5211,10.5307,10.4734,10.483,282972.0
2015-11-09 13:10:00,10.98,10.98,10.93,10.94,149604.0,10.483,10.483,10.4352,10.4448,149604.0
2015-11-09 13:20:00,10.94,10.98,10.94,10.98,222126.0,10.4448,10.483,10.4448,10.483,222126.0
2015-11-09 13:30:00,10.98,11.02,10.96,11.02,159330.0,10.483,10.5211,10.4639,10.5211,159330.0
2015-11-09 13:40:00,11.01,11.02,10.98,10.98,166842.0,10.5116,10.5211,10.483,10.483,166842.0
2015-11-09 13:50:00,10.99,11.01,10.96,11.0,246408.0,10.4925,10.5116,10.4639,10.502,246408.0
2015-11-09 14:00:00,11.01,11.05,10.99,11.03,222480.0,10.5116,10.5498,10.4925,10.5307,222480.0
2015-11-09 14:10:00,11.03,11.04,11.0,11.02,170922.0,10.5307,10.5402,10.502,10.5211,170922.0
2015-11-09 14:20:00,11.02,11.04,11.02,11.03,45978.0,10.5211,10.5402,10.5211,10.5307,45978.0
2015-11-09 14:30:00,11.02,11.05,10.98,10.98,300264.0,10.5211,10.5498,10.483,10.483,300264.0
2015-11-09 14:40:00,10.98,10.99,10.96,10.98,129690.0,10.483,10.4925,10.4639,10.483,129690.0
2015-11-09 14:50:00,10.99,11.02,10.99,11.0,125970.0,10.4925,10.5211,10.4925,10.502,125970.0
2015-11-09 15:00:00,10.99,11.01,10.97,10.98,229350.0,10.4925,10.5116,10.4734,10.483,229350.0
2015-11-09 15:10:00,10.98,11.0,10.94,10.97,202980.0,10.483,10.502,10.4448,10.4734,202980.0
2015-11-09 15:20:00,10.97,11.02,10.96,11.01,461940.0,10.4734,10.5211,10.4639,10.5116,461940.0
2015-11-09 15:30:00,11.02,11.08,11.01,11.08,468288.0,10.5211,10.5784,10.5116,10.5784,468288.0
2015-11-09 15:40:00,11.08,11.13,11.08,11.13,3171210.0,10.5784,10.6262,10.5784,10.6262,3171210.0
2015-11-09 15:50:00,11.13,11.13,11.06,11.07,1747320.0,10.6262,10.6262,10.5593,10.5689,1747320.0
2015-11-10 09:30:00,10.98,11.07,10.98,11.05,556104.0,10.483,10.5689,10.483,10.5498,556104.0
2015-11-10 09:40:00,11.06,11.06,10.97,11.04,591300.0,10.5593,10.5593,10.4734,10.5402,591300.0
2015-11-10 09:50:00,11.04,11.09,11.02,11.07,441312.0,10.5402,10.588,10.5211,10.5689,441312.0
2015-11-10 10:00:00,11.07,11.08,11.0,11.01,275664.0,10.5689,10.5784,10.502,10.5116,275664.0
2015-11-10 10:10:00,11.01,11.03,10.96,10.96,367818.0,10.5116,10.5307,10.4639,10.4639,367818.0
2015-11-10 10:20:00,10.95,10.97,10.93,10.96,416328.0,10.4543,10.4734,10.4352,10.4639,416328.0
2015-11-10 10:30:00,10.96,10.99,10.94,10.98,422838.0,10.4639,10.4925,10.4448,10.483,422838.0
2015-11-10 10:40:00,10.99,11.0,10.97,10.99,98670.0,10.4925,10.502,10.4734,10.4925,98670.0
2015-11-10 10:50:00,11.0,11.02,10.99,11.02,136332.0,10.502,10.5211,10.4925,10.5211,136332.0
2015-11-10 11:00:00,11.02,11.05,11.0,11.0,224736.0,10.5211,10.5498,10.502,10.502,224736.0
2015-11-10 11:10:00,10.99,11.03,10.98,11.02,157236.0,10.4925,10.5307,10.483,10.5211,157236.0
2015-11-10 11:20:00,11.02,11.04,10.96,10.97,229770.0,10.5211,10.5402,10.4639,10.4734,229770.0
2015-11-10 11:30:00,10.99,11.01,10.97,10.98,87570.0,10.4925,10.5116,10.4734,10.483,87570.0
2015-11-10 11:40:00,10.98,11.04,10.98,11.03,168756.0,10.483,10.5402,10.483,10.5307,168756.0
2015-11-10 11:50:00,11.03,11.04,11.01,11.03,73518.0,10.5307,10.5402,10.5116,10.5307,73518.0
2015-11-10 12:00:00,11.02,11.03,11.01,11.03,107352.0,10.5211,10.5307,10.5116,10.5307,107352.0
2015-11-10 12:10:00,11.03,11.07,11.03,11.06,396702.0,10.5307,10.5689,10.5307,10.5593,396702.0
2015-11-10 12:20:00,11.07,11.08,11.05,11.05,85512.0,10.5689,10.5784,10.5498,10.5498,85512.0
2015-11-10 12:30:00,11.05,11.05,11.0,11.02,196770.0,10.5498,10.5498,10.502,10.5211,196770.0
2015-11-10 12:40:00,11.02,11.02,10.99,11.01,162270.0,10.5211,10.5211,10.4925,10.5116,162270.0
2015-11-10 12:50:00,11.02,11.03,11.02,11.03,108636.0,10.5211,10.5307,10.5211,10.5307,108636.0
2015-11-10 13:00:00,11.02,11.03,10.99,11.0,97236.0,10.5211,10.5307,10.4925,10.502,97236.0
2015-11-10 13:10:00,11.0,11.02,10.99,10.99,84900.0,10.502,10.5211,10.4925,10.4925,84900.0
2015-11-10 13:20:00,10.99,11.03,10.99,11.03,151944.0,10.4925,10.5307,10.4925,10.5307,151944.0
2015-11-10 13:30:00,11.03,11.04,11.02,11.04,151368.0,10.5307,10.5402,10.5211,10.5402,151368.0
2015-11-10 13:40:00,11.03,11.06,11.03,11.06,144078.0,10.5307,10.5593,10.5307,10.5593,144078.0
2015-11-10 13:50:00,11.06,11.09,11.06,11.08,357042.0,10.5593,10.588,10.5593,10.5784,357042.0
2015-11-10 14:00:00,11.07,11.08,11.05,11.05,112632.0,10.5689,10.5784,10.5498,10.5498,112632.0
2015-11-10 14:10:00,11.05,11.07,11.05,11.06,75690.0,10.5498,10.5689,10.5498,10.5593,75690.0
2015-11-10 14:20:00,11.05,11.06,11.04,11.06,49950.0,10.5498,10.5593,10.5402,10.5593,49950.0
2015-11-10 14:30:00,11.05,11.08,11.05,11.08,107244.0,10.5498,10.5784,10.5498,10.5784,107244.0
2015-11-10 14:40:00,11.08,11.14,11.08,11.14,296604.0,10.5784,10.6357,10.5784,10.6357,296604.0
2015-11-10 14:50:00,11.14,11.15,11.11,11.12,324630.0,10.6357,10.6453,10.6071,10.6166,324630.0
2015-11-10 15:00:00,11.11,11.12,11.1,11.12,268116.0,10.6071,10.6166,10.5975,10.6166,268116.0
2015-11-10 15:10:00,11.13,11.13,11.1,11.1,179298.0,10.6262,10.6262,10.5975,10.5975,179298.0
2015-11-10 15:20:00,11.1,11.11,11.09,11.11,193188.0,10.5975,10.6071,10.588,10.6071,193188.0
2015-11-10 15:30:00,11.11,11.12,11.09,11.1,272550.0,10.6071,10.6166,10.588,10.5975,272550.0
2015-11-10 15:40:00,11.1,11.13,11.1,11.11,330792.0,10.5975,10.6262,10.5975,10.6071,330792.0
2015-11-10 15:50:00,11.11,11.13,11.07,11.13,836544.0,10.6071,10.6262,10.5689,10.6262,836544.0
2015-11-11 09:30:00,11.2,11.2,11.15,11.17,1616124.0,10.693,10.693,10.6453,10.6644,1616124.0
2015-11-11 09:40:00,11.17,11.18,11.13,11.13,674610.0,10.6644,10.6739,10.6262,10.6262,674610.0
2015-11-11 09:50:00,11.13,11.17,11.11,11.12,526236.0,10.6262,10.6644,10.6071,10.6166,526236.0
2015-11-11 10:00:00,11.13,11.13,11.08,11.1,366600.0,10.6262,10.6262,10.5784,10.5975,366600.0
2015-11-11 10:10:00,11.1,11.1,11.05,11.09,306804.0,10.5975,10.5975,10.5498,10.588,306804.0
2015-11-11 10:20:00,11.09,11.1,11.07,11.07,239166.0,10.588,10.5975,10.5689,10.5689,239166.0
2015-11-11 10:30:00,11.08,11.09,11.02,11.04,497874.0,10.5784,10.588,10.5211,10.5402,497874.0
2015-11-11 10:40:00,11.04,11.06,11.02,11.03,610398.0,10.5402,10.5593,10.5211,10.5307,610398.0
2015-11-11 10:50:00,11.03,11.06,11.01,11.05,419460.0,10.5307,10.5593,10.5116,10.5498,419460.0
2015-11-11 11:00:00,11.06,11.06,11.02,11.05,343944.0,10.5593,10.5593,10.5211,10.5498,343944.0
2015-11-11 11:10:00,11.05,11.06,11.03,11.06,202164.0,10.5498,10.5593,10.5307,10.5593,202164.0
2015-11-11 11:20:00,11.06,11.07,11.05,11.07,152460.0,10.5593,10.5689,10.5498,10.5689,152460.0
2015-11-11 11:30:00,11.07,11.09,11.07,11.09,172026.0,10.5689,10.588,10.5689,10.588,172026.0
2015-11-11 11:40:00,11.09,11.11,11.09,11.11,171258.0,10.588,10.6071,10.588,10.6071,171258.0
2015-11-11 11:50:00,11.11,11.13,11.11,11.12,173964.0,10.6071,10.6262,10.6071,10.6166,173964.0
2015-11-11 12:00:00,11.12,11.12,11.1,11.11,111012.0,10.6166,10.6166,10.5975,10.6071,111012.0
2015-11-11 12:10:00,11.11,11.14,11.11,11.13,163230.0,10.6071,10.6357,10.6071,10.6262,163230.0
2015-11-11 12:20:00,11.13,11.19,11.13,11.17,585912.0,10.6262,10.6834,10.6262,10.6644,585912.0
2015-11-11 12:30:00,11.17,11.21,11.17,11.2,237090.0,10.6644,10.7025,10.6644,10.693,237090.0
2015-11-11 12:40:00,11.19,11.2,11.18,11.18,751176.0,10.6834,10.693,10.6739,10.6739,751176.0
2015-11-11 12:50:00,11.18,11.18,11.16,11.17,200406.0,10.6739,10.6739,10.6548,10.6644,200406.0
2015-11-11 13:00:00,11.17,11.17,11.1,11.12,389688.0,10.6644,10.6644,10.5975,10.6166,389688.0
2015-11-11 13:10:00,11.11,11.12,11.1,11.1,109356.0,10.6071,10.6166,10.5975,10.5975,109356.0
2015-11-11 13:20:00,11.11,11.12,11.07,11.08,127518.0,10.6071,10.6166,10.5689,10.5784,127518.0
2015-11-11 13:30:00,11.08,11.09,11.06,11.08,123558.0,10.5784,10.588,10.5593,10.5784,123558.0
2015-11-11 13:40:00,11.08,11.11,11.08,11.11,220722.0,10.5784,10.6071,10.5784,10.6071,220722.0
2015-11-11 13:50:00,11.1,11.11,11.07,11.08,104556.0,10.5975,10.6071,10.5689,10.5784,104556.0
2015-11-11 14:00:00,11.08,11.09,11.06,11.08,261402.0,10.5784,10.588,10.5593,10.5784,261402.0
2015-11-11 14:10:00,11.08,11.09,11.07,11.09,94194.0,10.5784,10.588,10.5689,10.588,94194.0
2015-11-11 14:20:00,11.09,11.12,11.08,11.12,208254.0,10.588,10.6166,10.5784,10.6166,208254.0
2015-11-11 14:30:00,11.13,11.13,11.1,11.1,91650.0,10.6262,10.6262,10.5975,10.5975,91650.0
2015-11-11 14:40:00,11.09,11.1,11.06,11.08,270936.0,10.588,10.5975,10.5593,10.5784,270936.0
2015-11-11 14:50:00,11.07,11.08,11.03,11.03,240000.0,10.5689,10.5784,10.5307,10.5307,240000.0
2015-11-11 15:00:00,11.03,11.05,11.02,11.02,431664.0,10.5307,10.5498,10.5211,10.5211,431664.0
2015-11-11 15:10:00,11.01,11.05,11.01,11.02,168696.0,10.5116,10.5498,10.5116,10.5211,168696.0
2015-11-11 15:20:00,11.03,11.06,11.02,11.06,263340.0,10.5307,10.5593,10.5211,10.5593,263340.0
2015-11-11 15:30:00,11.06,11.07,11.03,11.04,195270.0,10.5593,10.5689,10.5307,10.5402,195270.0
2015-11-11 15:40:00,11.05,11.05,11.02,11.02,296424.0,10.5498,10.5498,10.5211,10.5211,296424.0
2015-11-11 15:50:00,11.01,11.04,11.0,11.01,655872.0,10.5116,10.5402,10.502,10.5116,655872.0
2015-11-12 09:30:00,10.81,10.85,10.78,10.8,1059024.0,10.3206,10.3588,10.292,10.3111,1059024.0
2015-11-12 09:40:00,10.8,10.83,10.76,10.82,414918.0,10.3111,10.3397,10.2729,10.3302,414918.0
2015-11-12 09:50:00,10.82,10.83,10.78,10.82,521628.0,10.3302,10.3397,10.292,10.3302,521628.0
2015-11-12 10:00:00,10.8,10.8,10.75,10.79,498882.0,10.3111,10.3111,10.2634,10.3016,498882.0
2015-11-12 10:10:00,10.8,10.84,10.78,10.83,436518.0,10.3111,10.3493,10.292,10.3397,436518.0
2015-11-12 10:20:00,10.83,10.83,10.78,10.78,329196.0,10.3397,10.3397,10.292,10.292,329196.0
2015-11-12 10:30:00,10.78,10.82,10.74,10.81,372516.0,10.292,10.3302,10.2538,10.3206,372516.0
2015-11-12 10:40:00,10.82,10.84,10.79,10.8,391188.0,10.3302,10.3493,10.3016,10.3111,391188.0
2015-11-12 10:50:00,10.8,10.88,10.78,10.88,459168.0,10.3111,10.3875,10.292,10.3875,459168.0
2015-11-12 11:00:00,10.88,10.9,10.85,10.9,388236.0,10.3875,10.4066,10.3588,10.4066,388236.0
2015-11-12 11:10:00,10.9,10.9,10.83,10.83,378666.0,10.4066,10.4066,10.3397,10.3397,378666.0
2015-11-12 11:20:00,10.83,10.83,10.79,10.79,489528.0,10.3397,10.3397,10.3016,10.3016,489528.0
2015-11-12 11:30:00,10.79,10.8,10.77,10.78,248526.0,10.3016,10.3111,10.2825,10.292,248526.0
2015-11-12 11:40:00,10.78,10.81,10.76,10.78,339702.0,10.292,10.3206,10.2729,10.292,339702.0
2015-11-12 11:50:00,10.78,10.8,10.75,10.8,350310.0,10.292,10.3111,10.2634,10.3111,350310.0
2015-11-12 12:00:00,10.8,10.81,10.75,10.75,201732.0,10.3111,10.3206,10.2634,10.2634,201732.0
2015-11-12 12:10:00,10.75,10.76,10.7,10.72,736050.0,10.2634,10.2729,10.2156,10.2347,736050.0
2015-11-12 12:20:00,10.71,10.72,10.68,10.71,365958.0,10.2252,10.2347,10.1965,10.2252,365958.0
2015-11-12 12:30:00,10.71,10.72,10.69,10.69,573750.0,10.2252,10.2347,10.2061,10.2061,573750.0
2015-11-12 12:40:00,10.7,10.74,10.7,10.74,540666.0,10.2156,10.2538,10.2156,10.2538,540666.0
2015-11-12 12:50:00,10.74,10.77,10.74,10.75,379944.0,10.2538,10.2825,10.2538,10.2634,379944.0
2015-11-12 13:00:00,10.76,10.79,10.74,10.74,236310.0,10.2729,10.3016,10.2538,10.2538,236310.0
2015-11-12 13:10:00,10.74,10.81,10.74,10.8,144762.0,10.2538,10.3206,10.2538,10.3111,144762.0
2015-11-12 13:20:00,10.81,10.81,10.77,10.78,346770.0,10.3206,10.3206,10.2825,10.292,346770.0
2015-11-12 13:30:00,10.79,10.8,10.78,10.8,104790.0,10.3016,10.3111,10.292,10.3111,104790.0
2015-11-12 13:40:00,10.81,10.81,10.74,10.77,310722.0,10.3206,10.3206,10.2538,10.2825,310722.0
2015-11-12 13:50:00,10.77,10.78,10.75,10.78,125730.0,10.2825,10.292,10.2634,10.292,125730.0
2015-11-12 14:00:00,10.78,10.78,10.74,10.76,131790.0,10.292,10.292,10.2538,10.2729,131790.0
2015-11-12 14:10:00,10.75,10.75,10.72,10.72,113058.0,10.2634,10.2634,10.2347,10.2347,113058.0
2015-11-12 14:20:00,10.71,10.76,10.7,10.75,275898.0,10.2252,10.2729,10.2156,10.2634,275898.0
2015-11-12 14:30:00,10.76,10.76,10.71,10.71,327720.0,10.2729,10.2729,10.2252,10.2252,327720.0
2015-11-12 14:40:00,10.72,10.72,10.68,10.69,670506.0,10.2347,10.2347,10.1965,10.2061,670506.0
2015-11-12 14:50:00,10.69,10.69,10.63,10.66,1269252.0,10.2061,10.2061,10.1488,10.1774,1269252.0
2015-11-12 15:00:00,10.66,10.68,10.64,10.66,360546.0,10.1774,10.1965,10.1583,10.1774,360546.0
2015-11-12 15:10:00,10.65,10.69,10.64,10.69,298656.0,10.1679,10.2061,10.1583,10.2061,298656.0
2015-11-12 15:20:00,10.69,10.69,10.66,10.67,298572.0,10.2061,10.2061,10.1774,10.187,298572.0
2015-11-12 15:30:00,10.68,10.68,10.63,10.63,342144.0,10.1965,10.1965,10.1488,10.1488,342144.0
2015-11-12 15:40:00,10.63,10.63,10.59,10.59,527106.0,10.1488,10.1488,10.1106,10.1106,527106.0
2015-11-12 15:50:00,10.59,10.6,10.55,10.56,2391612.0,10.1106,10.1202,10.0724,10.082,2391612.0
2015-11-13 09:30:00,10.48,10.52,10.46,10.49,1266126.0,10.0056,10.0438,9.9865,10.0151,1266126.0
2015-11-13 09:40:00,10.49,10.51,10.42,10.44,509358.0,10.0151,10.0342,9.9483,9.9674,509358.0
2015-11-13 09:50:00,10.44,10.47,10.4,10.43,847266.0,9.9674,9.996,9.9292,9.9578,847266.0
2015-11-13 10:00:00,10.43,10.45,10.34,10.36,1100718.0,9.9578,9.9769,9.8719,9.891,1100718.0
2015-11-13 10:10:00,10.35,10.36,10.27,10.29,1151688.0,9.8815,9.891,9.8051,9.8242,1151688.0
2015-11-13 10:20:00,10.29,10.33,10.29,10.3,488478.0,9.8242,9.8624,9.8242,9.8337,488478.0
2015-11-13 10:30:00,10.3,10.32,10.27,10.31,580224.0,9.8337,9.8528,9.8051,9.8433,580224.0
2015-11-13 10:40:00,10.31,10.34,10.3,10.33,707178.0,9.8433,9.8719,9.8337,9.8624,707178.0
2015-11-13 10:50:00,10.33,10.36,10.32,10.36,548460.0,9.8624,9.891,9.8528,9.891,548460.0
2015-11-13 11:00:00,10.36,10.37,10.31,10.33,479238.0,9.891,9.9006,9.8433,9.8624,479238.0
2015-11-13 11:10:00,10.34,10.34,10.25,10.27,1607778.0,9.8719,9.8719,9.786,9.8051,1607778.0
2015-11-13 11:20:00,10.28,10.36,10.27,10.34,652362.0,9.8146,9.891,9.8051,9.8719,652362.0
2015-11-13 11:30:00,10.33,10.35,10.31,10.32,1026726.0,9.8624,9.8815,9.8433,9.8528,1026726.0
2015-11-13 11:40:00,10.31,10.34,10.3,10.33,158592.0,9.8433,9.8719,9.8337,9.8624,158592.0
2015-11-13 11:50:00,10.33,10.4,10.31,10.4,759534.0,9.8624,9.9292,9.8433,9.9292,759534.0
2015-11-13 12:00:00,10.4,10.42,10.38,10.42,574212.0,9.9292,9.9483,9.9101,9.9483,574212.0
2015-11-13 12:10:00,10.43,10.48,10.43,10.47,829380.0,9.9578,10.0056,9.9578,9.996,829380.0
2015-11-13 12:20:00,10.47,10.49,10.4,10.4,345204.0,9.996,10.0151,9.9292,9.9292,345204.0
2015-11-13 12:30:00,10.41,10.42,10.38,10.38,504636.0,9.9388,9.9483,9.9101,9.9101,504636.0
2015-11-13 12:40:00,10.38,10.38,10.34,10.35,289122.0,9.9101,9.9101,9.8719,9.8815,289122.0
2015-11-13 12:50:00,10.35,10.38,10.35,10.38,161796.0,9.8815,9.9101,9.8815,9.9101,161796.0
2015-11-13 13:00:00,10.38,10.39,10.33,10.34,317448.0,9.9101,9.9197,9.8624,9.8719,317448.0
2015-11-13 13:10:00,10.34,10.35,10.32,10.34,195186.0,9.8719,9.8815,9.8528,9.8719,195186.0
2015-11-13 13:20:00,10.34,10.35,10.32,10.34,678618.0,9.8719,9.8815,9.8528,9.8719,678618.0
2015-11-13 13:30:00,10.34,10.36,10.28,10.31,374478.0,9.8719,9.891,9.8146,9.8433,374478.0
2015-11-13 13:40:00,10.31,10.34,10.31,10.31,409080.0,9.8433,9.8719,9.8433,9.8433,409080.0
2015-11-13 13:50:00,10.31,10.36,10.31,10.31,142596.0,9.8433,9.891,9.8433,9.8433,142596.0
2015-11-13 14:00:00,10.3,10.33,10.28,10.28,251064.0,9.8337,9.8624,9.8146,9.8146,251064.0
2015-11-13 14:10:00,10.29,10.33,10.27,10.32,392490.0,9.8242,9.8624,9.8051,9.8528,392490.0
2015-11-13 14:20:00,10.32,10.33,10.29,10.29,172818.0,9.8528,9.8624,9.8242,9.8242,172818.0
2015-11-13 14:30:00,10.29,10.31,10.27,10.28,355860.0,9.8242,9.8433,9.8051,9.8146,355860.0
2015-11-13 14:40:00,10.28,10.29,10.22,10.24,694368.0,9.8146,9.8242,9.7574,9.7764,694368.0
2015-11-13 14:50:00,10.24,10.26,10.19,10.22,664638.0,9.7764,9.7955,9.7287,9.7574,664638.0
2015-11-13 15:00:00,10.22,10.25,10.21,10.24,470886.0,9.7574,9.786,9.7478,9.7764,470886.0
2015-11-13 15:10:00,10.25,10.27,10.21,10.21,572514.0,9.786,9.8051,9.7478,9.7478,572514.0
2015-11-13 15:20:00,10.21,10.22,10.18,10.2,584004.0,9.7478,9.7574,9.7192,9.7383,584004.0
2015-11-13 15:30:00,10.2,10.25,10.2,10.23,642888.0,9.7383,9.786,9.7383,9.7669,642888.0
2015-11-13 15:40:00,10.24,10.27,10.2,10.22,687864.0,9.7764,9.8051,9.7383,9.7574,687864.0
2015-11-13 15:50:00,10.22,10.23,10.19,10.2,1629624.0,9.7574,9.7669,9.7287,9.7383,1629624.0
2015-11-16 09:30:00,10.16,10.35,10.14,10.35,1529526.0,9.7001,9.8815,9.681,9.8815,1529526.0
2015-11-16 09:40:00,10.34,10.38,10.32,10.33,888648.0,9.8719,9.9101,9.8528,9.8624,888648.0
2015-11-16 09:50:00,10.33,10.36,10.28,10.29,971310.0,9.8624,9.891,9.8146,9.8242,971310.0
2015-11-16 10:00:00,10.29,10.3,10.25,10.27,333384.0,9.8242,9.8337,9.786,9.8051,333384.0
2015-11-16 10:10:00,10.27,10.32,10.25,10.31,438204.0,9.8051,9.8528,9.786,9.8433,438204.0
2015-11-16 10:20:00,10.31,10.37,10.29,10.31,272724.0,9.8433,9.9006,9.8242,9.8433,272724.0
2015-11-16 10:30:00,10.31,10.31,10.27,10.3,161820.0,9.8433,9.8433,9.8051,9.8337,161820.0
2015-11-16 10:40:00,10.29,10.33,10.28,10.31,227250.0,9.8242,9.8624,9.8146,9.8433,227250.0
2015-11-16 10:50:00,10.3,10.3,10.24,10.24,283344.0,9.8337,9.8337,9.7764,9.7764,283344.0
2015-11-16 11:00:00,10.24,10.29,10.24,10.24,214626.0,9.7764,9.8242,9.7764,9.7764,214626.0
2015-11-16 11:10:00,10.24,10.28,10.22,10.27,314130.0,9.7764,9.8146,9.7574,9.8051,314130.0
2015-11-16 11:20:00,10.27,10.3,10.21,10.22,285996.0,9.8051,9.8337,9.7478,9.7574,285996.0
2015-11-16 11:30:00,10.22,10.28,10.22,10.26,233136.0,9.7574,9.8146,9.7574,9.7955,233136.0
2015-11-16 11:40:00,10.26,10.32,10.26,10.31,256020.0,9.7955,9.8528,9.7955,9.8433,256020.0
2015-11-16 11:50:00,10.3,10.32,10.28,10.3,148206.0,9.8337,9.8528,9.8146,9.8337,148206.0
2015-11-16 12:00:00,10.31,10.33,10.29,10.33,207882.0,9.8433,9.8624,9.8242,9.8624,207882.0
2015-11-16 12:10:00,10.33,10.34,10.29,10.31,165846.0,9.8624,9.8719,9.8242,9.8433,165846.0
2015-11-16 12:20:00,10.33,10.36,10.32,10.35,122118.0,9.8624,9.891,9.8528,9.8815,122118.0
2015-11-16 12:30:00,10.36,10.41,10.36,10.39,562482.0,9.891,9.9388,9.891,9.9197,562482.0
2015-11-16 12:40:00,10.39,10.42,10.38,10.38,397074.0,9.9197,9.9483,9.9101,9.9101,397074.0
2015-11-16 12:50:00,10.38,10.39,10.35,10.38,223608.0,9.9101,9.9197,9.8815,9.9101,223608.0
2015-11-16 13:00:00,10.38,10.41,10.37,10.4,182838.0,9.9101,9.9388,9.9006,9.9292,182838.0
2015-11-16 13:10:00,10.41,10.46,10.41,10.46,361140.0,9.9388,9.9865,9.9388,9.9865,361140.0
2015-11-16 13:20:00,10.46,10.48,10.44,10.45,358452.0,9.9865,10.0056,9.9674,9.9769,358452.0
2015-11-16 13:30:00,10.45,10.47,10.44,10.44,261366.0,9.9769,9.996,9.9674,9.9674,261366.0
2015-11-16 13:40:00,10.44,10.47,10.43,10.46,159306.0,9.9674,9.996,9.9578,9.9865,159306.0
2015-11-16 13:50:00,10.46,10.49,10.45,10.49,213894.0,9.9865,10.0151,9.9769,10.0151,213894.0
2015-11-16 14:00:00,10.49,10.51,10.47,10.49,551292.0,10.0151,10.0342,9.996,10.0151,551292.0
2015-11-16 14:10:00,10.48,10.52,10.47,10.51,2759424.0,10.0056,10.0438,9.996,10.0342,2759424.0
2015-11-16 14:20:00,10.51,10.52,10.5,10.51,403968.0,10.0342,10.0438,10.0247,10.0342,403968.0
2015-11-16 14:30:00,10.51,10.56,10.51,10.54,578358.0,10.0342,10.082,10.0342,10.0629,578358.0
2015-11-16 14:40:00,10.55,10.56,10.53,10.53,234024.0,10.0724,10.082,10.0533,10.0533,234024.0
2015-11-16 14:50:00,10.53,10.54,10.5,10.54,655818.0,10.0533,10.0629,10.0247,10.0629,655818.0
2015-11-16 15:00:00,10.54,10.59,10.54,10.58,440628.0,10.0629,10.1106,10.0629,10.1011,440628.0
2015-11-16 15:10:00,10.58,10.6,10.58,10.58,391578.0,10.1011,10.1202,10.1011,10.1011,391578.0
2015-11-16 15:20:00,10.58,10.65,10.58,10.62,1195488.0,10.1011,10.1679,10.1011,10.1392,1195488.0
2015-11-16 15:30:00,10.62,10.65,10.62,10.64,530070.0,10.1392,10.1679,10.1392,10.1583,530070.0
2015-11-16 15:40:00,10.63,10.64,10.6,10.61,588936.0,10.1488,10.1583,10.1202,10.1297,588936.0
2015-11-16 15:50:00,10.61,10.66,10.6,10.66,715842.0,10.1297,10.1774,10.1202,10.1774,715842.0
2015-11-17 09:30:00,10.73,10.73,10.63,10.65,1542090.0,10.2443,10.2443,10.1488,10.1679,1542090.0
2015-11-17 09:40:00,10.64,10.66,10.62,10.63,641940.0,10.1583,10.1774,10.1392,10.1488,641940.0
2015-11-17 09:50:00,10.63,10.69,10.61,10.68,477246.0,10.1488,10.2061,10.1297,10.1965,477246.0
2015-11-17 10:00:00,10.69,10.7,10.63,10.68,713466.0,10.2061,10.2156,10.1488,10.1965,713466.0
2015-11-17 10:10:00,10.69,10.7,10.65,10.65,1287984.0,10.2061,10.2156,10.1679,10.1679,1287984.0
2015-11-17 10:20:00,10.65,10.71,10.65,10.7,258462.0,10.1679,10.2252,10.1679,10.2156,258462.0
2015-11-17 10:30:00,10.7,10.78,10.69,10.78,1289916.0,10.2156,10.292,10.2061,10.292,1289916.0
2015-11-17 10:40:00,10.78,10.83,10.76,10.83,683844.0,10.292,10.3397,10.2729,10.3397,683844.0
2015-11-17 10:50:00,10.83,10.83,10.8,10.8,659652.0,10.3397,10.3397,10.3111,10.3111,659652.0
2015-11-17 11:00:00,10.81,10.81,10.77,10.78,351612.0,10.3206,10.3206,10.2825,10.292,351612.0
2015-11-17 11:10:00,10.78,10.82,10.77,10.81,517266.0,10.292,10.3302,10.2825,10.3206,517266.0
2015-11-17 11:20:00,10.82,10.83,10.81,10.83,389082.0,10.3302,10.3397,10.3206,10.3397,389082.0
2015-11-17 11:30:00,10.83,10.88,10.83,10.84,830322.0,10.3397,10.3875,10.3397,10.3493,830322.0
2015-11-17 11:40:00,10.84,10.85,10.82,10.82,538752.0,10.3493,10.3588,10.3302,10.3302,538752.0
2015-11-17 11:50:00,10.82,10.84,10.82,10.84,721092.0,10.3302,10.3493,10.3302,10.3493,721092.0
2015-11-17 12:00:00,10.84,10.87,10.84,10.85,1929972.0,10.3493,10.3779,10.3493,10.3588,1929972.0
2015-11-17 12:10:00,10.85,10.86,10.84,10.84,871674.0,10.3588,10.3684,10.3493,10.3493,871674.0
2015-11-17 12:20:00,10.84,10.85,10.79,10.8,794628.0,10.3493,10.3588,10.3016,10.3111,794628.0
2015-11-17 12:30:00,10.79,10.81,10.75,10.76,1170450.0,10.3016,10.3206,10.2634,10.2729,1170450.0
2015-11-17 12:40:00,10.76,10.76,10.72,10.73,909714.0,10.2729,10.2729,10.2347,10.2443,909714.0
2015-11-17 12:50:00,10.74,10.78,10.73,10.78,1226262.0,10.2538,10.292,10.2443,10.292,1226262.0
2015-11-17 13:00:00,10.78,10.81,10.76,10.78,306420.0,10.292,10.3206,10.2729,10.292,306420.0
2015-11-17 13:10:00,10.78,10.81,10.74,10.75,178974.0,10.292,10.3206,10.2538,10.2634,178974.0
2015-11-17 13:20:00,10.74,10.75,10.68,10.69,640284.0,10.2538,10.2634,10.1965,10.2061,640284.0
2015-11-17 13:30:00,10.68,10.75,10.67,10.72,412710.0,10.1965,10.2634,10.187,10.2347,412710.0
2015-11-17 13:40:00,10.71,10.74,10.7,10.73,238182.0,10.2252,10.2538,10.2156,10.2443,238182.0
2015-11-17 13:50:00,10.72,10.78,10.72,10.77,352512.0,10.2347,10.292,10.2347,10.2825,352512.0
2015-11-17 14:00:00,10.76,10.8,10.75,10.79,495168.0,10.2729,10.3111,10.2634,10.3016,495168.0
2015-11-17 14:10:00,10.79,10.8,10.75,10.76,253200.0,10.3016,10.3111,10.2634,10.2729,253200.0
2015-11-17 14:20:00,10.74,10.75,10.65,10.65,1243620.0,10.2538,10.2634,10.1679,10.1679,1243620.0
2015-11-17 14:30:00,10.65,10.66,10.62,10.65,666348.0,10.1679,10.1774,10.1392,10.1679,666348.0
2015-11-17 14:40:00,10.66,10.67,10.57,10.63,827430.0,10.1774,10.187,10.0915,10.1488,827430.0
2015-11-17 14:50:00,10.63,10.67,10.59,10.66,489120.0,10.1488,10.187,10.1106,10.1774,489120.0
2015-11-17 15:00:00,10.67,10.67,10.59,10.59,1473096.0,10.187,10.187,10.1106,10.1106,1473096.0
2015-11-17 15:10:00,10.59,10.61,10.55,10.57,569010.0,10.1106,10.1297,10.0724,10.0915,569010.0
2015-11-17 15:20:00,10.56,10.62,10.56,10.62,1392786.0,10.082,10.1392,10.082,10.1392,1392786.0
2015-11-17 15:30:00,10.62,10.65,10.58,10.61,445566.0,10.1392,10.1679,10.1011,10.1297,445566.0
2015-11-17 15:40:00,10.61,10.68,10.6,10.62,611292.0,10.1297,10.1965,10.1202,10.1392,611292.0
2015-11-17 15:50:00,10.62,10.67,10.61,10.62,1623504.0,10.1392,10.187,10.1297,10.1392,1623504.0
2015-11-18 09:30:00,10.73,10.8,10.72,10.76,1194798.0,10.2443,10.3111,10.2347,10.2729,1194798.0
2015-11-18 09:40:00,10.77,10.8,10.73,10.79,395922.0,10.2825,10.3111,10.2443,10.3016,395922.0
2015-11-18 09:50:00,10.8,10.84,10.79,10.8,837870.0,10.3111,10.3493,10.3016,10.3111,837870.0
2015-11-18 10:00:00,10.8,10.83,10.79,10.82,361134.0,10.3111,10.3397,10.3016,10.3302,361134.0
2015-11-18 10:10:00,10.82,10.82,10.76,10.78,479436.0,10.3302,10.3302,10.2729,10.292,479436.0
2015-11-18 10:20:00,10.78,10.82,10.75,10.78,643686.0,10.292,10.3302,10.2634,10.292,643686.0
2015-11-18 10:30:00,10.78,10.79,10.74,10.75,465096.0,10.292,10.3016,10.2538,10.2634,465096.0
2015-11-18 10:40:00,10.76,10.8,10.76,10.78,429774.0,10.2729,10.3111,10.2729,10.292,429774.0
2015-11-18 10:50:00,10.78,10.8,10.76,10.8,1175130.0,10.292,10.3111,10.2729,10.3111,1175130.0
2015-11-18 11:00:00,10.8,10.8,10.76,10.8,205800.0,10.3111,10.3111,10.2729,10.3111,205800.0
2015-11-18 11:10:00,10.79,10.84,10.77,10.81,648084.0,10.3016,10.3493,10.2825,10.3206,648084.0
2015-11-18 11:20:00,10.81,10.85,10.8,10.84,425982.0,10.3206,10.3588,10.3111,10.3493,425982.0
2015-11-18 11:30:00,10.84,10.88,10.84,10.86,274452.0,10.3493,10.3875,10.3493,10.3684,274452.0
2015-11-18 11:40:00,10.87,10.9,10.86,10.9,406548.0,10.3779,10.4066,10.3684,10.4066,406548.0
2015-11-18 11:50:00,10.89,10.91,10.86,10.86,399240.0,10.397,10.4161,10.3684,10.3684,399240.0
2015-11-18 12:00:00,10.86,10.87,10.84,10.85,457362.0,10.3684,10.3779,10.3493,10.3588,457362.0
2015-11-18 12:10:00,10.85,10.89,10.84,10.89,448812.0,10.3588,10.397,10.3493,10.397,448812.0
2015-11-18 12:20:00,10.89,10.9,10.86,10.88,212406.0,10.397,10.4066,10.3684,10.3875,212406.0
2015-11-18 12:30:00,10.88,10.89,10.86,10.87,362916.0,10.3875,10.397,10.3684,10.3779,362916.0
2015-11-18 12:40:00,10.86,10.86,10.82,10.85,314688.0,10.3684,10.3684,10.3302,10.3588,314688.0
2015-11-18 12:50:00,10.85,10.88,10.85,10.86,87552.0,10.3588,10.3875,10.3588,10.3684,87552.0
2015-11-18 13:00:00,10.86,10.89,10.86,10.89,184320.0,10.3684,10.397,10.3684,10.397,184320.0
2015-11-18 13:10:00,10.89,10.91,10.87,10.89,350802.0,10.397,10.4161,10.3779,10.397,350802.0
2015-11-18 13:20:00,10.88,10.92,10.88,10.89,186282.0,10.3875,10.4257,10.3875,10.397,186282.0
2015-11-18 13:30:00,10.9,10.9,10.86,10.89,542718.0,10.4066,10.4066,10.3684,10.397,542718.0
2015-11-18 13:40:00,10.89,10.9,10.87,10.87,156708.0,10.397,10.4066,10.3779,10.3779,156708.0
2015-11-18 13:50:00,10.87,10.88,10.85,10.86,187200.0,10.3779,10.3875,10.3588,10.3684,187200.0
2015-11-18 14:00:00,10.85,10.96,10.84,10.96,1227912.0,10.3588,10.4639,10.3493,10.4639,1227912.0
2015-11-18 14:10:00,10.95,11.03,10.95,10.96,1064868.0,10.4543,10.5307,10.4543,10.4639,1064868.0
2015-11-18 14:20:00,10.96,10.97,10.94,10.95,689382.0,10.4639,10.4734,10.4448,10.4543,689382.0
2015-11-18 14:30:00,10.96,10.96,10.92,10.94,212754.0,10.4639,10.4639,10.4257,10.4448,212754.0
2015-11-18 14:40:00,10.94,11.0,10.94,10.98,891348.0,10.4448,10.502,10.4448,10.483,891348.0
2015-11-18 14:50:00,10.98,11.04,10.97,11.04,617046.0,10.483,10.5402,10.4734,10.5402,617046.0
2015-11-18 15:00:00,11.03,11.04,11.0,11.0,269268.0,10.5307,10.5402,10.502,10.502,269268.0
2015-11-18 15:10:00,11.0,11.07,11.0,11.06,364662.0,10.502,10.5689,10.502,10.5593,364662.0
2015-11-18 15:20:00,11.05,11.06,11.03,11.06,448614.0,10.5498,10.5593,10.5307,10.5593,448614.0
2015-11-18 15:30:00,11.05,11.1,11.05,11.08,1016484.0,10.5498,10.5975,10.5498,10.5784,1016484.0
2015-11-18 15:40:00,11.08,11.13,11.08,11.13,703230.0,10.5784,10.6262,10.5784,10.6262,703230.0
2015-11-18 15:50:00,11.13,11.17,11.12,11.14,1938852.0,10.6262,10.6644,10.6166,10.6357,1938852.0
2015-11-19 09:30:00,11.12,11.14,11.09,11.09,841788.0,10.6166,10.6357,10.588,10.588,841788.0
2015-11-19 09:40:00,11.1,11.19,11.1,11.19,764082.0,10.5975,10.6834,10.5975,10.6834,764082.0
2015-11-19 09:50:00,11.19,11.19,11.16,11.16,1245606.0,10.6834,10.6834,10.6548,10.6548,1245606.0
2015-11-19 10:00:00,11.15,11.19,11.13,11.19,646038.0,10.6453,10.6834,10.6262,10.6834,646038.0
2015-11-19 10:10:00,11.18,11.19,11.1,11.12,358806.0,10.6739,10.6834,10.5975,10.6166,358806.0
2015-11-19 10:20:00,11.12,11.13,11.1,11.12,173172.0,10.6166,10.6262,10.5975,10.6166,173172.0
2015-11-19 10:30:00,11.13,11.15,11.08,11.1,514026.0,10.6262,10.6453,10.5784,10.5975,514026.0
2015-11-19 10:40:00,11.1,11.13,11.1,11.11,160494.0,10.5975,10.6262,10.5975,10.6071,160494.0
2015-11-19 10:50:00,11.12,11.12,11.07,11.12,523428.0,10.6166,10.6166,10.5689,10.6166,523428.0
2015-11-19 11:00:00,11.12,11.15,11.1,11.14,488622.0,10.6166,10.6453,10.5975,10.6357,488622.0
2015-11-19 11:10:00,11.15,11.15,11.12,11.15,300144.0,10.6453,10.6453,10.6166,10.6453,300144.0
2015-11-19 11:20:00,11.15,11.17,11.13,11.16,155772.0,10.6453,10.6644,10.6262,10.6548,155772.0
2015-11-19 11:30:00,11.16,11.16,11.11,11.12,205638.0,10.6548,10.6548,10.6071,10.6166,205638.0
2015-11-19 11:40:00,11.11,11.12,11.09,11.09,525690.0,10.6071,10.6166,10.588,10.588,525690.0
2015-11-19 11:50:00,11.09,11.09,11.06,11.08,417900.0,10.588,10.588,10.5593,10.5784,417900.0
2015-11-19 12:00:00,11.08,11.1,11.08,11.08,269202.0,10.5784,10.5975,10.5784,10.5784,269202.0
2015-11-19 12:10:00,11.08,11.1,11.08,11.08,262278.0,10.5784,10.5975,10.5784,10.5784,262278.0
2015-11-19 12:20:00,11.08,11.1,11.07,11.1,164526.0,10.5784,10.5975,10.5689,10.5975,164526.0
2015-11-19 12:30:00,11.1,11.13,11.1,11.11,110562.0,10.5975,10.6262,10.5975,10.6071,110562.0
2015-11-19 12:40:00,11.12,11.13,11.11,11.13,268044.0,10.6166,10.6262,10.6071,10.6262,268044.0
2015-11-19 12:50:00,11.13,11.17,11.13,11.16,671718.0,10.6262,10.6644,10.6262,10.6548,671718.0
2015-11-19 13:00:00,11.16,11.17,11.16,11.17,180384.0,10.6548,10.6644,10.6548,10.6644,180384.0
2015-11-19 13:10:00,11.17,11.18,11.17,11.18,312168.0,10.6644,10.6739,10.6644,10.6739,312168.0
2015-11-19 13:20:00,11.18,11.19,11.16,11.16,305964.0,10.6739,10.6834,10.6548,10.6548,305964.0
2015-11-19 13:30:00,11.16,11.16,11.13,11.14,172494.0,10.6548,10.6548,10.6262,10.6357,172494.0
2015-11-19 13:40:00,11.14,11.17,11.14,11.15,208782.0,10.6357,10.6644,10.6357,10.6453,208782.0
2015-11-19 13:50:00,11.15,11.15,11.13,11.13,109782.0,10.6453,10.6453,10.6262,10.6262,109782.0
2015-11-19 14:00:00,11.13,11.13,11.1,11.11,446322.0,10.6262,10.6262,10.5975,10.6071,446322.0
2015-11-19 14:10:00,11.11,11.12,11.09,11.11,338406.0,10.6071,10.6166,10.588,10.6071,338406.0
2015-11-19 14:20:00,11.1,11.12,11.1,11.11,156606.0,10.5975,10.6166,10.5975,10.6071,156606.0
2015-11-19 14:30:00,11.12,11.14,11.1,11.1,121764.0,10.6166,10.6357,10.5975,10.5975,121764.0
2015-11-19 14:40:00,11.1,11.11,11.1,11.11,27720.0,10.5975,10.6071,10.5975,10.6071,27720.0
2015-11-19 14:50:00,11.12,11.15,11.12,11.13,91920.0,10.6166,10.6453,10.6166,10.6262,91920.0
2015-11-19 15:00:00,11.13,11.13,11.1,11.1,162156.0,10.6262,10.6262,10.5975,10.5975,162156.0
2015-11-19 15:10:00,11.1,11.11,11.08,11.1,189786.0,10.5975,10.6071,10.5784,10.5975,189786.0
2015-11-19 15:20:00,11.1,11.15,11.1,11.15,319998.0,10.5975,10.6453,10.5975,10.6453,319998.0
2015-11-19 15:30:00,11.15,11.16,11.1,11.1,415176.0,10.6453,10.6548,10.5975,10.5975,415176.0
2015-11-19 15:40:00,11.11,11.12,11.09,11.1,164028.0,10.6071,10.6166,10.588,10.5975,164028.0
2015-11-19 15:50:00,11.1,11.12,11.1,11.11,328890.0,10.5975,10.6166,10.5975,10.6071,328890.0
2015-11-20 09:30:00,11.26,11.29,11.24,11.28,1633482.0,10.7503,10.7789,10.7312,10.7694,1633482.0
2015-11-20 09:40:00,11.29,11.33,11.29,11.33,858570.0,10.7789,10.8171,10.7789,10.8171,858570.0
2015-11-20 09:50:00,11.33,11.35,11.31,11.33,786900.0,10.8171,10.8362,10.798,10.8171,786900.0
2015-11-20 10:00:00,11.34,11.34,11.3,11.31,545376.0,10.8267,10.8267,10.7885,10.798,545376.0
2015-11-20 10:10:00,11.31,11.36,11.31,11.35,583770.0,10.798,10.8457,10.798,10.8362,583770.0
2015-11-20 10:20:00,11.35,11.35,11.32,11.32,274854.0,10.8362,10.8362,10.8076,10.8076,274854.0
2015-11-20 10:30:00,11.33,11.33,11.31,11.33,297294.0,10.8171,10.8171,10.798,10.8171,297294.0
2015-11-20 10:40:00,11.32,11.32,11.3,11.31,259140.0,10.8076,10.8076,10.7885,10.798,259140.0
2015-11-20 10:50:00,11.32,11.32,11.27,11.28,437832.0,10.8076,10.8076,10.7598,10.7694,437832.0
2015-11-20 11:00:00,11.28,11.3,11.27,11.3,273354.0,10.7694,10.7885,10.7598,10.7885,273354.0
2015-11-20 11:10:00,11.3,11.32,11.28,11.32,178026.0,10.7885,10.8076,10.7694,10.8076,178026.0
2015-11-20 11:20:00,11.32,11.32,11.3,11.3,277494.0,10.8076,10.8076,10.7885,10.7885,277494.0
2015-11-20 11:30:00,11.3,11.31,11.28,11.29,241098.0,10.7885,10.798,10.7694,10.7789,241098.0
2015-11-20 11:40:00,11.3,11.3,11.28,11.28,54564.0,10.7885,10.7885,10.7694,10.7694,54564.0
2015-11-20 11:50:00,11.28,11.28,11.26,11.26,194712.0,10.7694,10.7694,10.7503,10.7503,194712.0
2015-11-20 12:00:00,11.26,11.27,11.24,11.26,234786.0,10.7503,10.7598,10.7312,10.7503,234786.0
2015-11-20 12:10:00,11.26,11.27,11.23,11.27,181332.0,10.7503,10.7598,10.7216,10.7598,181332.0
2015-11-20 12:20:00,11.27,11.27,11.25,11.26,120558.0,10.7598,10.7598,10.7407,10.7503,120558.0
2015-11-20 12:30:00,11.26,11.28,11.25,11.26,229452.0,10.7503,10.7694,10.7407,10.7503,229452.0
2015-11-20 12:40:00,11.26,11.29,11.26,11.27,252822.0,10.7503,10.7789,10.7503,10.7598,252822.0
2015-11-20 12:50:00,11.27,11.28,11.26,11.27,213960.0,10.7598,10.7694,10.7503,10.7598,213960.0
2015-11-20 13:00:00,11.27,11.3,11.27,11.28,152790.0,10.7598,10.7885,10.7598,10.7694,152790.0
2015-11-20 13:10:00,11.29,11.29,11.26,11.27,177726.0,10.7789,10.7789,10.7503,10.7598,177726.0
2015-11-20 13:20:00,11.27,11.28,11.26,11.26,164754.0,10.7598,10.7694,10.7503,10.7503,164754.0
2015-11-20 13:30:00,11.26,11.26,11.21,11.23,321348.0,10.7503,10.7503,10.7025,10.7216,321348.0
2015-11-20 13:40:00,11.23,11.24,11.22,11.23,130080.0,10.7216,10.7312,10.7121,10.7216,130080.0
2015-11-20 13:50:00,11.23,11.25,11.22,11.24,150870.0,10.7216,10.7407,10.7121,10.7312,150870.0
2015-11-20 14:00:00,11.24,11.26,11.24,11.26,116358.0,10.7312,10.7503,10.7312,10.7503,116358.0
2015-11-20 14:10:00,11.26,11.26,11.24,11.24,149826.0,10.7503,10.7503,10.7312,10.7312,149826.0
2015-11-20 14:20:00,11.26,11.26,11.23,11.23,15876.0,10.7503,10.7503,10.7216,10.7216,15876.0
2015-11-20 14:30:00,11.23,11.25,11.22,11.25,138972.0,10.7216,10.7407,10.7121,10.7407,138972.0
2015-11-20 14:40:00,11.25,11.25,11.24,11.24,183348.0,10.7407,10.7407,10.7312,10.7312,183348.0
2015-11-20 14:50:00,11.24,11.24,11.19,11.19,484206.0,10.7312,10.7312,10.6834,10.6834,484206.0
2015-11-20 15:00:00,11.19,11.21,11.16,11.2,342150.0,10.6834,10.7025,10.6548,10.693,342150.0
2015-11-20 15:10:00,11.19,11.21,11.19,11.2,179538.0,10.6834,10.7025,10.6834,10.693,179538.0
2015-11-20 15:20:00,11.2,11.21,11.19,11.21,228810.0,10.693,10.7025,10.6834,10.7025,228810.0
2015-11-20 15:30:00,11.21,11.24,11.21,11.22,210060.0,10.7025,10.7312,10.7025,10.7121,210060.0
2015-11-20 15:40:00,11.22,11.25,11.22,11.24,256878.0,10.7121,10.7407,10.7121,10.7312,256878.0
2015-11-20 15:50:00,11.24,11.25,11.21,11.24,506256.0,10.7312,10.7407,10.7025,10.7312,506256.0
2015-11-23 09:30:00,11.24,11.25,11.21,11.22,324828.0,10.7312,10.7407,10.7025,10.7121,324828.0
2015-11-23 09:40:00,11.22,11.28,11.22,11.28,298500.0,10.7121,10.7694,10.7121,10.7694,298500.0
2015-11-23 09:50:00,11.29,11.29,11.22,11.23,159792.0,10.7789,10.7789,10.7121,10.7216,159792.0
2015-11-23 10:00:00,11.22,11.26,11.21,11.26,244950.0,10.7121,10.7503,10.7025,10.7503,244950.0
2015-11-23 10:10:00,11.25,11.33,11.25,11.33,585138.0,10.7407,10.8171,10.7407,10.8171,585138.0
2015-11-23 10:20:00,11.33,11.34,11.3,11.31,454284.0,10.8171,10.8267,10.7885,10.798,454284.0
2015-11-23 10:30:00,11.31,11.32,11.3,11.31,335592.0,10.798,10.8076,10.7885,10.798,335592.0
2015-11-23 10:40:00,11.3,11.33,11.28,11.33,133932.0,10.7885,10.8171,10.7694,10.8171,133932.0
2015-11-23 10:50:00,11.33,11.34,11.31,11.33,186966.0,10.8171,10.8267,10.798,10.8171,186966.0
2015-11-23 11:00:00,11.33,11.33,11.31,11.32,69210.0,10.8171,10.8171,10.798,10.8076,69210.0
2015-11-23 11:10:00,11.33,11.33,11.31,11.31,121326.0,10.8171,10.8171,10.798,10.798,121326.0
2015-11-23 11:20:00,11.31,11.31,11.3,11.31,67554.0,10.798,10.798,10.7885,10.798,67554.0
2015-11-23 11:30:00,11.32,11.32,11.29,11.29,75438.0,10.8076,10.8076,10.7789,10.7789,75438.0
2015-11-23 11:40:00,11.28,11.32,11.28,11.31,126816.0,10.7694,10.8076,10.7694,10.798,126816.0
2015-11-23 11:50:00,11.32,11.33,11.31,11.32,73968.0,10.8076,10.8171,10.798,10.8076,73968.0
2015-11-23 12:00:00,11.31,11.32,11.3,11.3,182862.0,10.798,10.8076,10.7885,10.7885,182862.0
2015-11-23 12:10:00,11.3,11.3,11.27,11.28,691158.0,10.7885,10.7885,10.7598,10.7694,691158.0
2015-11-23 12:20:00,11.28,11.29,11.27,11.28,65292.0,10.7694,10.7789,10.7598,10.7694,65292.0
2015-11-23 12:30:00,11.28,11.28,11.27,11.28,82020.0,10.7694,10.7694,10.7598,10.7694,82020.0
2015-11-23 12:40:00,11.28,11.28,11.27,11.28,40590.0,10.7694,10.7694,10.7598,10.7694,40590.0
2015-11-23 12:50:00,11.28,11.3,11.28,11.29,53220.0,10.7694,10.7885,10.7694,10.7789,53220.0
2015-11-23 13:00:00,11.3,11.3,11.29,11.3,41670.0,10.7885,10.7885,10.7789,10.7885,41670.0
2015-11-23 13:10:00,11.3,11.3,11.27,11.28,50934.0,10.7885,10.7885,10.7598,10.7694,50934.0
2015-11-23 13:20:00,11.28,11.28,11.27,11.28,51078.0,10.7694,10.7694,10.7598,10.7694,51078.0
2015-11-23 13:30:00,11.26,11.28,11.25,11.28,55776.0,10.7503,10.7694,10.7407,10.7694,55776.0
2015-11-23 13:40:00,11.27,11.27,11.25,11.25,123720.0,10.7598,10.7598,10.7407,10.7407,123720.0
2015-11-23 13:50:00,11.25,11.26,11.22,11.22,600732.0,10.7407,10.7503,10.7121,10.7121,600732.0
2015-11-23 14:00:00,11.22,11.23,11.17,11.18,416748.0,10.7121,10.7216,10.6644,10.6739,416748.0
2015-11-23 14:10:00,11.17,11.19,11.15,11.16,310656.0,10.6644,10.6834,10.6453,10.6548,310656.0
2015-11-23 14:20:00,11.15,11.16,11.13,11.15,258768.0,10.6453,10.6548,10.6262,10.6453,258768.0
2015-11-23 14:30:00,11.15,11.16,11.11,11.12,304902.0,10.6453,10.6548,10.6071,10.6166,304902.0
2015-11-23 14:40:00,11.12,11.14,11.12,11.13,135630.0,10.6166,10.6357,10.6166,10.6262,135630.0
2015-11-23 14:50:00,11.13,11.17,11.13,11.16,144828.0,10.6262,10.6644,10.6262,10.6548,144828.0
2015-11-23 15:00:00,11.16,11.18,11.16,11.17,131400.0,10.6548,10.6739,10.6548,10.6644,131400.0
2015-11-23 15:10:00,11.18,11.19,11.17,11.18,194202.0,10.6739,10.6834,10.6644,10.6739,194202.0
2015-11-23 15:20:00,11.19,11.2,11.18,11.19,117600.0,10.6834,10.693,10.6739,10.6834,117600.0
2015-11-23 15:30:00,11.19,11.22,11.19,11.2,210444.0,10.6834,10.7121,10.6834,10.693,210444.0
2015-11-23 15:40:00,11.2,11.2,11.18,11.19,186876.0,10.693,10.693,10.6739,10.6834,186876.0
2015-11-23 15:50:00,11.19,11.21,11.18,11.19,473778.0,10.6834,10.7025,10.6739,10.6834,473778.0
2015-11-24 09:30:00,11.0,11.08,10.99,11.08,1061814.0,10.502,10.5784,10.4925,10.5784,1061814.0
2015-11-24 09:40:00,11.08,11.1,11.06,11.06,661494.0,10.5784,10.5975,10.5593,10.5593,661494.0
2015-11-24 09:50:00,11.07,11.11,11.07,11.08,638814.0,10.5689,10.6071,10.5689,10.5784,638814.0
2015-11-24 10:00:00,11.08,11.1,11.05,11.08,614214.0,10.5784,10.5975,10.5498,10.5784,614214.0
2015-11-24 10:10:00,11.07,11.1,11.03,11.04,356250.0,10.5689,10.5975,10.5307,10.5402,356250.0
2015-11-24 10:20:00,11.03,11.05,11.01,11.01,280992.0,10.5307,10.5498,10.5116,10.5116,280992.0
2015-11-24 10:30:00,11.01,11.01,10.96,10.98,653940.0,10.5116,10.5116,10.4639,10.483,653940.0
2015-11-24 10:40:00,10.97,10.99,10.93,10.93,425628.0,10.4734,10.4925,10.4352,10.4352,425628.0
2015-11-24 10:50:00,10.92,10.97,10.92,10.96,218892.0,10.4257,10.4734,10.4257,10.4639,218892.0
2015-11-24 11:00:00,10.96,11.03,10.94,11.02,415464.0,10.4639,10.5307,10.4448,10.5211,415464.0
2015-11-24 11:10:00,11.02,11.04,11.01,11.01,241200.0,10.5211,10.5402,10.5116,10.5116,241200.0
2015-11-24 11:20:00,11.01,11.09,11.0,11.08,409458.0,10.5116,10.588,10.502,10.5784,409458.0
2015-11-24 11:30:00,11.09,11.14,11.09,11.13,1106904.0,10.588,10.6357,10.588,10.6262,1106904.0
2015-11-24 11:40:00,11.12,11.14,11.11,11.12,270150.0,10.6166,10.6357,10.6071,10.6166,270150.0
2015-11-24 11:50:00,11.12,11.17,11.12,11.15,503466.0,10.6166,10.6644,10.6166,10.6453,503466.0
2015-11-24 12:00:00,11.16,11.2,11.16,11.16,311076.0,10.6548,10.693,10.6548,10.6548,311076.0
2015-11-24 12:10:00,11.16,11.17,11.15,11.15,151410.0,10.6548,10.6644,10.6453,10.6453,151410.0
2015-11-24 12:20:00,11.15,11.16,11.14,11.16,340482.0,10.6453,10.6548,10.6357,10.6548,340482.0
2015-11-24 12:30:00,11.16,11.17,11.15,11.17,221490.0,10.6548,10.6644,10.6453,10.6644,221490.0
2015-11-24 12:40:00,11.17,11.17,11.14,11.15,361938.0,10.6644,10.6644,10.6357,10.6453,361938.0
2015-11-24 12:50:00,11.15,11.17,11.15,11.17,92880.0,10.6453,10.6644,10.6453,10.6644,92880.0
2015-11-24 13:00:00,11.17,11.25,11.17,11.24,655806.0,10.6644,10.7407,10.6644,10.7312,655806.0
2015-11-24 13:10:00,11.24,11.25,11.2,11.21,537828.0,10.7312,10.7407,10.693,10.7025,537828.0
2015-11-24 13:20:00,11.22,11.26,11.22,11.25,280560.0,10.7121,10.7503,10.7121,10.7407,280560.0
2015-11-24 13:30:00,11.26,11.28,11.25,11.26,520380.0,10.7503,10.7694,10.7407,10.7503,520380.0
2015-11-24 13:40:00,11.26,11.26,11.24,11.25,341502.0,10.7503,10.7503,10.7312,10.7407,341502.0
2015-11-24 13:50:00,11.26,11.26,11.24,11.24,248160.0,10.7503,10.7503,10.7312,10.7312,248160.0
2015-11-24 14:00:00,11.25,11.3,11.25,11.28,373110.0,10.7407,10.7885,10.7407,10.7694,373110.0
2015-11-24 14:10:00,11.28,11.28,11.2,11.22,464484.0,10.7694,10.7694,10.693,10.7121,464484.0
2015-11-24 14:20:00,11.22,11.24,11.2,11.21,113976.0,10.7121,10.7312,10.693,10.7025,113976.0
2015-11-24 14:30:00,11.21,11.25,11.2,11.24,282540.0,10.7025,10.7407,10.693,10.7312,282540.0
2015-11-24 14:40:00,11.24,11.25,11.23,11.25,85332.0,10.7312,10.7407,10.7216,10.7407,85332.0
2015-11-24 14:50:00,11.24,11.27,11.24,11.27,864690.0,10.7312,10.7598,10.7312,10.7598,864690.0
2015-11-24 15:00:00,11.27,11.29,11.25,11.29,437664.0,10.7598,10.7789,10.7407,10.7789,437664.0
2015-11-24 15:10:00,11.29,11.31,11.28,11.29,588540.0,10.7789,10.798,10.7694,10.7789,588540.0
2015-11-24 15:20:00,11.29,11.3,11.27,11.27,277452.0,10.7789,10.7885,10.7598,10.7598,277452.0
2015-11-24 15:30:00,11.26,11.27,11.22,11.23,389202.0,10.7503,10.7598,10.7121,10.7216,389202.0
2015-11-24 15:40:00,11.23,11.26,11.22,11.22,238218.0,10.7216,10.7503,10.7121,10.7121,238218.0
2015-11-24 15:50:00,11.22,11.25,11.21,11.25,899808.0,10.7121,10.7407,10.7025,10.7407,899808.0
2015-11-25 09:30:00,11.27,11.27,11.22,11.24,1005534.0,10.7598,10.7598,10.7121,10.7312,1005534.0
2015-11-25 09:40:00,11.24,11.24,11.18,11.22,296142.0,10.7312,10.7312,10.6739,10.7121,296142.0
2015-11-25 09:50:00,11.22,11.27,11.22,11.27,309336.0,10.7121,10.7598,10.7121,10.7598,309336.0
2015-11-25 10:00:00,11.27,11.27,11.23,11.24,302670.0,10.7598,10.7598,10.7216,10.7312,302670.0
2015-11-25 10:10:00,11.24,11.27,11.24,11.27,125142.0,10.7312,10.7598,10.7312,10.7598,125142.0
2015-11-25 10:20:00,11.27,11.27,11.24,11.24,84450.0,10.7598,10.7598,10.7312,10.7312,84450.0
2015-11-25 10:30:00,11.24,11.3,11.24,11.28,214806.0,10.7312,10.7885,10.7312,10.7694,214806.0
2015-11-25 10:40:00,11.28,11.29,11.27,11.29,77064.0,10.7694,10.7789,10.7598,10.7789,77064.0
2015-11-25 10:50:00,11.29,11.29,11.26,11.26,149460.0,10.7789,10.7789,10.7503,10.7503,149460.0
2015-11-25 11:00:00,11.26,11.27,11.24,11.26,98094.0,10.7503,10.7598,10.7312,10.7503,98094.0
2015-11-25 11:10:00,11.26,11.26,11.23,11.25,88824.0,10.7503,10.7503,10.7216,10.7407,88824.0
2015-11-25 11:20:00,11.26,11.27,11.24,11.24,183606.0,10.7503,10.7598,10.7312,10.7312,183606.0
2015-11-25 11:30:00,11.24,11.26,11.24,11.25,89574.0,10.7312,10.7503,10.7312,10.7407,89574.0
2015-11-25 11:40:00,11.24,11.25,11.23,11.24,81882.0,10.7312,10.7407,10.7216,10.7312,81882.0
2015-11-25 11:50:00,11.25,11.27,11.25,11.27,72150.0,10.7407,10.7598,10.7407,10.7598,72150.0
2015-11-25 12:00:00,11.27,11.28,11.27,11.28,99126.0,10.7598,10.7694,10.7598,10.7694,99126.0
2015-11-25 12:10:00,11.28,11.29,11.27,11.29,234582.0,10.7694,10.7789,10.7598,10.7789,234582.0
2015-11-25 12:20:00,11.29,11.3,11.28,11.29,199560.0,10.7789,10.7885,10.7694,10.7789,199560.0
2015-11-25 12:30:00,11.29,11.3,11.28,11.28,121476.0,10.7789,10.7885,10.7694,10.7694,121476.0
2015-11-25 12:40:00,11.28,11.29,11.28,11.29,100806.0,10.7694,10.7789,10.7694,10.7789,100806.0
2015-11-25 12:50:00,11.28,11.3,11.28,11.28,96624.0,10.7694,10.7885,10.7694,10.7694,96624.0
2015-11-25 13:00:00,11.28,11.29,11.28,11.28,61122.0,10.7694,10.7789,10.7694,10.7694,61122.0
2015-11-25 13:10:00,11.27,11.28,11.26,11.26,199038.0,10.7598,10.7694,10.7503,10.7503,199038.0
2015-11-25 13:20:00,11.27,11.27,11.26,11.26,49092.0,10.7598,10.7598,10.7503,10.7503,49092.0
2015-11-25 13:30:00,11.27,11.27,11.27,11.27,29580.0,10.7598,10.7598,10.7598,10.7598,29580.0
2015-11-25 13:40:00,11.26,11.26,11.24,11.26,62640.0,10.7503,10.7503,10.7312,10.7503,62640.0
2015-11-25 13:50:00,11.26,11.27,11.26,11.27,34908.0,10.7503,10.7598,10.7503,10.7598,34908.0
2015-11-25 14:00:00,11.28,11.28,11.27,11.27,95106.0,10.7694,10.7694,10.7598,10.7598,95106.0
2015-11-25 14:10:00,11.27,11.28,11.27,11.28,79620.0,10.7598,10.7694,10.7598,10.7694,79620.0
2015-11-25 14:20:00,11.27,11.28,11.27,11.28,76026.0,10.7598,10.7694,10.7598,10.7694,76026.0
2015-11-25 14:30:00,11.27,11.28,11.26,11.27,107208.0,10.7598,10.7694,10.7503,10.7598,107208.0
2015-11-25 14:40:00,11.27,11.27,11.26,11.27,76926.0,10.7598,10.7598,10.7503,10.7598,76926.0
2015-11-25 14:50:00,11.27,11.27,11.26,11.27,96312.0,10.7598,10.7598,10.7503,10.7598,96312.0
2015-11-25 15:00:00,11.28,11.28,11.27,11.28,42960.0,10.7694,10.7694,10.7598,10.7694,42960.0
2015-11-25 15:10:00,11.28,11.28,11.27,11.28,155676.0,10.7694,10.7694,10.7598,10.7694,155676.0
2015-11-25 15:20:00,11.27,11.28,11.27,11.28,71010.0,10.7598,10.7694,10.7598,10.7694,71010.0
2015-11-25 15:30:00,11.28,11.28,11.26,11.26,109566.0,10.7694,10.7694,10.7503,10.7503,109566.0
2015-11-25 15:40:00,11.26,11.26,11.24,11.25,309534.0,10.7503,10.7503,10.7312,10.7407,309534.0
2015-11-25 15:50:00,11.25,11.25,11.23,11.23,378042.0,10.7407,10.7407,10.7216,10.7216,378042.0
2015-11-27 09:30:00,11.24,11.27,11.22,11.25,701220.0,10.7312,10.7598,10.7121,10.7407,701220.0
2015-11-27 09:40:00,11.25,11.25,11.19,11.22,299964.0,10.7407,10.7407,10.6834,10.7121,299964.0
2015-11-27 09:50:00,11.21,11.22,11.2,11.22,173034.0,10.7025,10.7121,10.693,10.7121,173034.0
2015-11-27 10:00:00,11.21,11.22,11.16,11.21,212430.0,10.7025,10.7121,10.6548,10.7025,212430.0
2015-11-27 10:10:00,11.21,11.23,11.19,11.23,196014.0,10.7025,10.7216,10.6834,10.7216,196014.0
2015-11-27 10:20:00,11.24,11.24,11.23,11.24,188838.0,10.7312,10.7312,10.7216,10.7312,188838.0
2015-11-27 10:30:00,11.24,11.24,11.21,11.21,97998.0,10.7312,10.7312,10.7025,10.7025,97998.0
2015-11-27 10:40:00,11.22,11.25,11.21,11.24,170298.0,10.7121,10.7407,10.7025,10.7312,170298.0
2015-11-27 10:50:00,11.24,11.24,11.24,11.24,41400.0,10.7312,10.7312,10.7312,10.7312,41400.0
2015-11-27 11:00:00,11.24,11.27,11.24,11.27,193596.0,10.7312,10.7598,10.7312,10.7598,193596.0
2015-11-27 11:10:00,11.27,11.29,11.27,11.29,206040.0,10.7598,10.7789,10.7598,10.7789,206040.0
2015-11-27 11:20:00,11.29,11.29,11.28,11.29,163032.0,10.7789,10.7789,10.7694,10.7789,163032.0
2015-11-27 11:30:00,11.29,11.31,11.28,11.28,952908.0,10.7789,10.798,10.7694,10.7694,952908.0
2015-11-27 11:40:00,11.29,11.29,11.26,11.27,158802.0,10.7789,10.7789,10.7503,10.7598,158802.0
2015-11-27 11:50:00,11.27,11.27,11.25,11.27,106284.0,10.7598,10.7598,10.7407,10.7598,106284.0
2015-11-27 12:00:00,11.27,11.28,11.26,11.27,118956.0,10.7598,10.7694,10.7503,10.7598,118956.0
2015-11-27 12:10:00,11.27,11.28,11.27,11.28,236352.0,10.7598,10.7694,10.7598,10.7694,236352.0
2015-11-27 12:20:00,11.28,11.29,11.28,11.29,91686.0,10.7694,10.7789,10.7694,10.7789,91686.0
2015-11-27 12:30:00,11.29,11.3,11.29,11.29,120318.0,10.7789,10.7885,10.7789,10.7789,120318.0
2015-11-27 12:40:00,11.28,11.29,11.27,11.27,142446.0,10.7694,10.7789,10.7598,10.7598,142446.0
2015-11-27 12:50:00,11.27,11.27,11.26,11.27,337230.0,10.7598,10.7598,10.7503,10.7598,337230.0
2015-11-30 09:30:00,11.31,11.33,11.24,11.25,651138.0,10.798,10.8171,10.7312,10.7407,651138.0
2015-11-30 09:40:00,11.25,11.27,11.22,11.22,818394.0,10.7407,10.7598,10.7121,10.7121,818394.0
2015-11-30 09:50:00,11.22,11.24,11.2,11.2,506580.0,10.7121,10.7312,10.693,10.693,506580.0
2015-11-30 10:00:00,11.21,11.23,11.19,11.23,400926.0,10.7025,10.7216,10.6834,10.7216,400926.0
2015-11-30 10:10:00,11.23,11.24,11.18,11.19,408492.0,10.7216,10.7312,10.6739,10.6834,408492.0
2015-11-30 10:20:00,11.2,11.22,11.2,11.22,237384.0,10.693,10.7121,10.693,10.7121,237384.0
2015-11-30 10:30:00,11.22,11.26,11.22,11.24,280674.0,10.7121,10.7503,10.7121,10.7312,280674.0
2015-11-30 10:40:00,11.24,11.24,11.22,11.24,74334.0,10.7312,10.7312,10.7121,10.7312,74334.0
2015-11-30 10:50:00,11.24,11.26,11.21,11.21,191712.0,10.7312,10.7503,10.7025,10.7025,191712.0
2015-11-30 11:00:00,11.22,11.24,11.21,11.23,97050.0,10.7121,10.7312,10.7025,10.7216,97050.0
2015-11-30 11:10:00,11.24,11.26,11.24,11.24,177456.0,10.7312,10.7503,10.7312,10.7312,177456.0
2015-11-30 11:20:00,11.24,11.25,11.18,11.18,156174.0,10.7312,10.7407,10.6739,10.6739,156174.0
2015-11-30 11:30:00,11.18,11.19,11.17,11.19,190380.0,10.6739,10.6834,10.6644,10.6834,190380.0
2015-11-30 11:40:00,11.18,11.19,11.15,11.15,227064.0,10.6739,10.6834,10.6453,10.6453,227064.0
2015-11-30 11:50:00,11.15,11.16,11.13,11.15,200598.0,10.6453,10.6548,10.6262,10.6453,200598.0
2015-11-30 12:00:00,11.15,11.17,11.14,11.16,112800.0,10.6453,10.6644,10.6357,10.6548,112800.0
2015-11-30 12:10:00,11.17,11.19,11.15,11.18,291546.0,10.6644,10.6834,10.6453,10.6739,291546.0
2015-11-30 12:20:00,11.19,11.2,11.18,11.2,199314.0,10.6834,10.693,10.6739,10.693,199314.0
2015-11-30 12:30:00,11.2,11.2,11.17,11.17,89238.0,10.693,10.693,10.6644,10.6644,89238.0
2015-11-30 12:40:00,11.17,11.19,11.17,11.19,65310.0,10.6644,10.6834,10.6644,10.6834,65310.0
2015-11-30 12:50:00,11.18,11.19,11.17,11.17,61464.0,10.6739,10.6834,10.6644,10.6644,61464.0
2015-11-30 13:00:00,11.17,11.18,11.16,11.17,85398.0,10.6644,10.6739,10.6548,10.6644,85398.0
2015-11-30 13:10:00,11.17,11.17,11.16,11.16,46338.0,10.6644,10.6644,10.6548,10.6548,46338.0
2015-11-30 13:20:00,11.16,11.22,11.15,11.22,137292.0,10.6548,10.7121,10.6453,10.7121,137292.0
2015-11-30 13:30:00,11.21,11.21,11.2,11.21,128238.0,10.7025,10.7025,10.693,10.7025,128238.0
2015-11-30 13:40:00,11.21,11.23,11.2,11.23,104568.0,10.7025,10.7216,10.693,10.7216,104568.0
2015-11-30 13:50:00,11.23,11.26,11.22,11.24,210060.0,10.7216,10.7503,10.7121,10.7312,210060.0
2015-11-30 14:00:00,11.24,11.24,11.22,11.23,136152.0,10.7312,10.7312,10.7121,10.7216,136152.0
2015-11-30 14:10:00,11.24,11.24,11.22,11.23,54900.0,10.7312,10.7312,10.7121,10.7216,54900.0
2015-11-30 14:20:00,11.23,11.23,11.21,11.21,174204.0,10.7216,10.7216,10.7025,10.7025,174204.0
2015-11-30 14:30:00,11.21,11.21,11.2,11.21,108660.0,10.7025,10.7025,10.693,10.7025,108660.0
2015-11-30 14:40:00,11.21,11.22,11.18,11.19,138312.0,10.7025,10.7121,10.6739,10.6834,138312.0
2015-11-30 14:50:00,11.2,11.2,11.15,11.15,209352.0,10.693,10.693,10.6453,10.6453,209352.0
2015-11-30 15:00:00,11.15,11.16,11.14,11.16,248688.0,10.6453,10.6548,10.6357,10.6548,248688.0
2015-11-30 15:10:00,11.16,11.16,11.14,11.14,127404.0,10.6548,10.6548,10.6357,10.6357,127404.0
2015-11-30 15:20:00,11.13,11.15,11.11,11.13,233904.0,10.6262,10.6453,10.6071,10.6262,233904.0
2015-11-30 15:30:00,11.13,11.18,11.12,11.16,307320.0,10.6262,10.6739,10.6166,10.6548,307320.0
2015-11-30 15:40:00,11.17,11.17,11.11,11.15,670536.0,10.6644,10.6644,10.6071,10.6453,670536.0
2015-11-30 15:50:00,11.15,11.16,11.11,11.13,863748.0,10.6453,10.6548,10.6071,10.6262,863748.0
2015-12-01 09:30:00,11.25,11.31,11.24,11.31,1128456.0,10.7407,10.798,10.7312,10.798,1128456.0
2015-12-01 09:40:00,11.31,11.38,11.31,11.37,907026.0,10.798,10.8648,10.798,10.8553,907026.0
2015-12-01 09:50:00,11.37,11.4,11.37,11.38,635412.0,10.8553,10.8839,10.8553,10.8648,635412.0
2015-12-01 10:00:00,11.38,11.38,11.32,11.33,1020918.0,10.8648,10.8648,10.8076,10.8171,1020918.0
2015-12-01 10:10:00,11.33,11.33,11.2,11.24,942582.0,10.8171,10.8171,10.693,10.7312,942582.0
2015-12-01 10:20:00,11.24,11.27,11.22,11.26,764814.0,10.7312,10.7598,10.7121,10.7503,764814.0
2015-12-01 10:30:00,11.26,11.3,11.23,11.3,545130.0,10.7503,10.7885,10.7216,10.7885,545130.0
2015-12-01 10:40:00,11.29,11.35,11.28,11.34,663732.0,10.7789,10.8362,10.7694,10.8267,663732.0
2015-12-01 10:50:00,11.34,11.35,11.32,11.32,438588.0,10.8267,10.8362,10.8076,10.8076,438588.0
2015-12-01 11:00:00,11.33,11.33,11.29,11.3,285924.0,10.8171,10.8171,10.7789,10.7885,285924.0
2015-12-01 11:10:00,11.29,11.3,11.27,11.29,201528.0,10.7789,10.7885,10.7598,10.7789,201528.0
2015-12-01 11:20:00,11.29,11.33,11.28,11.3,293412.0,10.7789,10.8171,10.7694,10.7885,293412.0
2015-12-01 11:30:00,11.3,11.31,11.26,11.26,154092.0,10.7885,10.798,10.7503,10.7503,154092.0
2015-12-01 11:40:00,11.26,11.31,11.26,11.31,261330.0,10.7503,10.798,10.7503,10.798,261330.0
2015-12-01 11:50:00,11.3,11.31,11.28,11.3,95706.0,10.7885,10.798,10.7694,10.7885,95706.0
2015-12-01 12:00:00,11.3,11.31,11.29,11.31,96204.0,10.7885,10.798,10.7789,10.798,96204.0
2015-12-01 12:10:00,11.31,11.32,11.3,11.3,115218.0,10.798,10.8076,10.7885,10.7885,115218.0
2015-12-01 12:20:00,11.29,11.33,11.29,11.31,114510.0,10.7789,10.8171,10.7789,10.798,114510.0
2015-12-01 12:30:00,11.31,11.33,11.31,11.32,102330.0,10.798,10.8171,10.798,10.8076,102330.0
2015-12-01 12:40:00,11.32,11.35,11.32,11.34,137034.0,10.8076,10.8362,10.8076,10.8267,137034.0
2015-12-01 12:50:00,11.34,11.36,11.34,11.35,217290.0,10.8267,10.8457,10.8267,10.8362,217290.0
2015-12-01 13:00:00,11.35,11.35,11.33,11.33,64152.0,10.8362,10.8362,10.8171,10.8171,64152.0
2015-12-01 13:10:00,11.33,11.33,11.31,11.31,278946.0,10.8171,10.8171,10.798,10.798,278946.0
2015-12-01 13:20:00,11.31,11.31,11.29,11.29,453162.0,10.798,10.798,10.7789,10.7789,453162.0
2015-12-01 13:30:00,11.3,11.3,11.26,11.29,520806.0,10.7885,10.7885,10.7503,10.7789,520806.0
2015-12-01 13:40:00,11.29,11.3,11.28,11.28,113100.0,10.7789,10.7885,10.7694,10.7694,113100.0
2015-12-01 13:50:00,11.28,11.3,11.28,11.29,109440.0,10.7694,10.7885,10.7694,10.7789,109440.0
2015-12-01 14:00:00,11.28,11.31,11.28,11.31,163974.0,10.7694,10.798,10.7694,10.798,163974.0
2015-12-01 14:10:00,11.31,11.34,11.3,11.33,307206.0,10.798,10.8267,10.7885,10.8171,307206.0
2015-12-01 14:20:00,11.33,11.35,11.33,11.34,329850.0,10.8171,10.8362,10.8171,10.8267,329850.0
2015-12-01 14:30:00,11.34,11.35,11.33,11.33,215244.0,10.8267,10.8362,10.8171,10.8171,215244.0
2015-12-01 14:40:00,11.34,11.37,11.33,11.36,290766.0,10.8267,10.8553,10.8171,10.8457,290766.0
2015-12-01 14:50:00,11.37,11.37,11.34,11.35,102840.0,10.8553,10.8553,10.8267,10.8362,102840.0
2015-12-01 15:00:00,11.35,11.36,11.34,11.36,122328.0,10.8362,10.8457,10.8267,10.8457,122328.0
2015-12-01 15:10:00,11.36,11.37,11.35,11.36,234720.0,10.8457,10.8553,10.8362,10.8457,234720.0
2015-12-01 15:20:00,11.37,11.39,11.35,11.39,550800.0,10.8553,10.8744,10.8362,10.8744,550800.0
2015-12-01 15:30:00,11.39,11.42,11.38,11.41,1218894.0,10.8744,10.903,10.8648,10.8935,1218894.0
2015-12-01 15:40:00,11.41,11.43,11.41,11.42,822786.0,10.8935,10.9126,10.8935,10.903,822786.0
2015-12-01 15:50:00,11.43,11.47,11.42,11.45,1899234.0,10.9126,10.9508,10.903,10.9317,1899234.0
2015-12-02 09:30:00,11.44,11.46,11.41,11.46,681504.0,10.9221,10.9412,10.8935,10.9412,681504.0
2015-12-02 09:40:00,11.46,11.49,11.45,11.46,567720.0,10.9412,10.9699,10.9317,10.9412,567720.0
2015-12-02 09:50:00,11.46,11.48,11.43,11.48,228654.0,10.9412,10.9603,10.9126,10.9603,228654.0
2015-12-02 10:00:00,11.48,11.5,11.44,11.44,328986.0,10.9603,10.9794,10.9221,10.9221,328986.0
2015-12-02 10:10:00,11.43,11.48,11.42,11.45,403230.0,10.9126,10.9603,10.903,10.9317,403230.0
2015-12-02 10:20:00,11.46,11.46,11.43,11.43,201882.0,10.9412,10.9412,10.9126,10.9126,201882.0
2015-12-02 10:30:00,11.43,11.46,11.42,11.45,262488.0,10.9126,10.9412,10.903,10.9317,262488.0
2015-12-02 10:40:00,11.45,11.47,11.44,11.45,164028.0,10.9317,10.9508,10.9221,10.9317,164028.0
2015-12-02 10:50:00,11.45,11.47,11.43,11.43,170676.0,10.9317,10.9508,10.9126,10.9126,170676.0
2015-12-02 11:00:00,11.43,11.43,11.38,11.39,557718.0,10.9126,10.9126,10.8648,10.8744,557718.0
2015-12-02 11:10:00,11.39,11.4,11.37,11.38,636288.0,10.8744,10.8839,10.8553,10.8648,636288.0
2015-12-02 11:20:00,11.38,11.38,11.36,11.36,190890.0,10.8648,10.8648,10.8457,10.8457,190890.0
2015-12-02 11:30:00,11.36,11.37,11.35,11.37,123246.0,10.8457,10.8553,10.8362,10.8553,123246.0
2015-12-02 11:40:00,11.37,11.37,11.33,11.34,308454.0,10.8553,10.8553,10.8171,10.8267,308454.0
2015-12-02 11:50:00,11.34,11.35,11.32,11.34,129642.0,10.8267,10.8362,10.8076,10.8267,129642.0
2015-12-02 12:00:00,11.35,11.37,11.35,11.36,130974.0,10.8362,10.8553,10.8362,10.8457,130974.0
2015-12-02 12:10:00,11.36,11.36,11.33,11.33,133200.0,10.8457,10.8457,10.8171,10.8171,133200.0
2015-12-02 12:20:00,11.33,11.37,11.31,11.36,457452.0,10.8171,10.8553,10.798,10.8457,457452.0
2015-12-02 12:30:00,11.36,11.38,11.35,11.38,346770.0,10.8457,10.8648,10.8362,10.8648,346770.0
2015-12-02 12:40:00,11.38,11.39,11.37,11.37,98766.0,10.8648,10.8744,10.8553,10.8553,98766.0
2015-12-02 12:50:00,11.37,11.37,11.35,11.35,124278.0,10.8553,10.8553,10.8362,10.8362,124278.0
2015-12-02 13:00:00,11.35,11.35,11.32,11.34,138546.0,10.8362,10.8362,10.8076,10.8267,138546.0
2015-12-02 13:10:00,11.34,11.35,11.34,11.34,26958.0,10.8267,10.8362,10.8267,10.8267,26958.0
2015-12-02 13:20:00,11.34,11.37,11.34,11.36,75360.0,10.8267,10.8553,10.8267,10.8457,75360.0
2015-12-02 13:30:00,11.37,11.37,11.33,11.34,62736.0,10.8553,10.8553,10.8171,10.8267,62736.0
2015-12-02 13:40:00,11.33,11.33,11.29,11.3,348294.0,10.8171,10.8171,10.7789,10.7885,348294.0
2015-12-02 13:50:00,11.3,11.3,11.28,11.29,396312.0,10.7885,10.7885,10.7694,10.7789,396312.0
2015-12-02 14:00:00,11.29,11.29,11.22,11.24,696504.0,10.7789,10.7789,10.7121,10.7312,696504.0
2015-12-02 14:10:00,11.23,11.24,11.17,11.18,910218.0,10.7216,10.7312,10.6644,10.6739,910218.0
2015-12-02 14:20:00,11.17,11.21,11.15,11.17,717984.0,10.6644,10.7025,10.6453,10.6644,717984.0
2015-12-02 14:30:00,11.17,11.18,11.13,11.16,402900.0,10.6644,10.6739,10.6262,10.6548,402900.0
2015-12-02 14:40:00,11.15,11.15,11.06,11.1,857094.0,10.6453,10.6453,10.5593,10.5975,857094.0
2015-12-02 14:50:00,11.09,11.11,11.05,11.07,424338.0,10.588,10.6071,10.5498,10.5689,424338.0
2015-12-02 15:00:00,11.07,11.12,11.05,11.11,462054.0,10.5689,10.6166,10.5498,10.6071,462054.0
2015-12-02 15:10:00,11.11,11.15,11.1,11.15,437904.0,10.6071,10.6453,10.5975,10.6453,437904.0
2015-12-02 15:20:00,11.15,11.18,11.13,11.14,585198.0,10.6453,10.6739,10.6262,10.6357,585198.0
2015-12-02 15:30:00,11.16,11.16,11.08,11.1,441882.0,10.6548,10.6548,10.5784,10.5975,441882.0
2015-12-02 15:40:00,11.11,11.13,11.06,11.06,718902.0,10.6071,10.6262,10.5593,10.5593,718902.0
2015-12-02 15:50:00,11.06,11.1,11.05,11.09,1267860.0,10.5593,10.5975,10.5498,10.588,1267860.0
2015-12-03 09:30:00,11.15,11.19,11.09,11.09,1342830.0,10.6453,10.6834,10.588,10.588,1342830.0
2015-12-03 09:40:00,11.1,11.12,11.01,11.01,1122090.0,10.5975,10.6166,10.5116,10.5116,1122090.0
2015-12-03 09:50:00,11.01,11.07,11.0,11.03,732432.0,10.5116,10.5689,10.502,10.5307,732432.0
2015-12-03 10:00:00,11.02,11.03,10.91,10.92,1637856.0,10.5211,10.5307,10.4161,10.4257,1637856.0
2015-12-03 10:10:00,10.92,10.98,10.91,10.94,963342.0,10.4257,10.483,10.4161,10.4448,963342.0
2015-12-03 10:20:00,10.93,10.96,10.89,10.94,1016094.0,10.4352,10.4639,10.397,10.4448,1016094.0
2015-12-03 10:30:00,10.93,10.98,10.9,10.9,458694.0,10.4352,10.483,10.4066,10.4066,458694.0
2015-12-03 10:40:00,10.9,11.0,10.9,11.0,609324.0,10.4066,10.502,10.4066,10.502,609324.0
2015-12-03 10:50:00,11.0,11.01,10.96,10.97,534540.0,10.502,10.5116,10.4639,10.4734,534540.0
2015-12-03 11:00:00,10.97,11.04,10.96,11.03,389532.0,10.4734,10.5402,10.4639,10.5307,389532.0
2015-12-03 11:10:00,11.03,11.07,11.02,11.04,356388.0,10.5307,10.5689,10.5211,10.5402,356388.0
2015-12-03 11:20:00,11.05,11.06,11.01,11.05,246312.0,10.5498,10.5593,10.5116,10.5498,246312.0
2015-12-03 11:30:00,11.04,11.04,10.95,10.97,396960.0,10.5402,10.5402,10.4543,10.4734,396960.0
2015-12-03 11:40:00,10.98,10.99,10.93,10.95,125130.0,10.483,10.4925,10.4352,10.4543,125130.0
2015-12-03 11:50:00,10.95,10.97,10.95,10.97,151542.0,10.4543,10.4734,10.4543,10.4734,151542.0
2015-12-03 12:00:00,10.97,10.98,10.91,10.91,246048.0,10.4734,10.483,10.4161,10.4161,246048.0
2015-12-03 12:10:00,10.91,10.92,10.86,10.87,1195290.0,10.4161,10.4257,10.3684,10.3779,1195290.0
2015-12-03 12:20:00,10.86,10.86,10.76,10.79,1245024.0,10.3684,10.3684,10.2729,10.3016,1245024.0
2015-12-03 12:30:00,10.8,10.83,10.76,10.81,558174.0,10.3111,10.3397,10.2729,10.3206,558174.0
2015-12-03 12:40:00,10.81,10.86,10.81,10.83,194544.0,10.3206,10.3684,10.3206,10.3397,194544.0
2015-12-03 12:50:00,10.84,10.85,10.78,10.78,202338.0,10.3493,10.3588,10.292,10.292,202338.0
2015-12-03 13:00:00,10.78,10.79,10.74,10.77,348426.0,10.292,10.3016,10.2538,10.2825,348426.0
2015-12-03 13:10:00,10.78,10.81,10.78,10.81,158322.0,10.292,10.3206,10.292,10.3206,158322.0
2015-12-03 13:20:00,10.81,10.85,10.8,10.83,423060.0,10.3206,10.3588,10.3111,10.3397,423060.0
2015-12-03 13:30:00,10.84,10.84,10.78,10.78,147252.0,10.3493,10.3493,10.292,10.292,147252.0
2015-12-03 13:40:00,10.78,10.8,10.71,10.71,556962.0,10.292,10.3111,10.2252,10.2252,556962.0
2015-12-03 13:50:00,10.71,10.71,10.66,10.66,513864.0,10.2252,10.2252,10.1774,10.1774,513864.0
2015-12-03 14:00:00,10.67,10.67,10.61,10.64,645588.0,10.187,10.187,10.1297,10.1583,645588.0
2015-12-03 14:10:00,10.64,10.68,10.64,10.66,484092.0,10.1583,10.1965,10.1583,10.1774,484092.0
2015-12-03 14:20:00,10.66,10.67,10.58,10.58,755910.0,10.1774,10.187,10.1011,10.1011,755910.0
2015-12-03 14:30:00,10.59,10.6,10.54,10.57,504108.0,10.1106,10.1202,10.0629,10.0915,504108.0
2015-12-03 14:40:00,10.56,10.57,10.49,10.54,809316.0,10.082,10.0915,10.0151,10.0629,809316.0
2015-12-03 14:50:00,10.55,10.62,10.55,10.62,376008.0,10.0724,10.1392,10.0724,10.1392,376008.0
2015-12-03 15:00:00,10.62,10.64,10.58,10.58,399306.0,10.1392,10.1583,10.1011,10.1011,399306.0
2015-12-03 15:10:00,10.58,10.6,10.53,10.54,365742.0,10.1011,10.1202,10.0533,10.0629,365742.0
2015-12-03 15:20:00,10.53,10.59,10.52,10.55,374460.0,10.0533,10.1106,10.0438,10.0724,374460.0
2015-12-03 15:30:00,10.55,10.63,10.5,10.62,1047870.0,10.0724,10.1488,10.0247,10.1392,1047870.0
2015-12-03 15:40:00,10.62,10.62,10.56,10.61,2100996.0,10.1392,10.1392,10.082,10.1297,2100996.0
2015-12-03 15:50:00,10.61,10.65,10.58,10.63,1879434.0,10.1297,10.1679,10.1011,10.1488,1879434.0
2015-12-04 09:30:00,10.7,10.76,10.68,10.74,790026.0,10.2156,10.2729,10.1965,10.2538,790026.0
2015-12-04 09:40:00,10.75,10.93,10.74,10.92,1444992.0,10.2634,10.4352,10.2538,10.4257,1444992.0
2015-12-04 09:50:00,10.92,10.94,10.88,10.88,598452.0,10.4257,10.4448,10.3875,10.3875,598452.0
2015-12-04 10:00:00,10.88,10.91,10.84,10.85,2023218.0,10.3875,10.4161,10.3493,10.3588,2023218.0
2015-12-04 10:10:00,10.86,10.92,10.85,10.92,355152.0,10.3684,10.4257,10.3588,10.4257,355152.0
2015-12-04 10:20:00,10.91,10.97,10.91,10.95,455136.0,10.4161,10.4734,10.4161,10.4543,455136.0
2015-12-04 10:30:00,10.95,11.02,10.92,11.02,480270.0,10.4543,10.5211,10.4257,10.5211,480270.0
2015-12-04 10:40:00,11.02,11.02,10.97,11.0,655008.0,10.5211,10.5211,10.4734,10.502,655008.0
2015-12-04 10:50:00,11.01,11.06,11.0,11.06,437064.0,10.5116,10.5593,10.502,10.5593,437064.0
2015-12-04 11:00:00,11.06,11.07,11.03,11.04,313968.0,10.5593,10.5689,10.5307,10.5402,313968.0
2015-12-04 11:10:00,11.04,11.07,11.02,11.03,314496.0,10.5402,10.5689,10.5211,10.5307,314496.0
2015-12-04 11:20:00,11.03,11.06,10.99,10.99,490194.0,10.5307,10.5593,10.4925,10.4925,490194.0
2015-12-04 11:30:00,10.99,11.02,10.99,11.01,217458.0,10.4925,10.5211,10.4925,10.5116,217458.0
2015-12-04 11:40:00,11.01,11.01,10.94,10.95,733956.0,10.5116,10.5116,10.4448,10.4543,733956.0
2015-12-04 11:50:00,10.95,10.98,10.95,10.97,166464.0,10.4543,10.483,10.4543,10.4734,166464.0
2015-12-04 12:00:00,10.96,10.98,10.93,10.98,341460.0,10.4639,10.483,10.4352,10.483,341460.0
2015-12-04 12:10:00,10.98,11.01,10.97,10.97,323910.0,10.483,10.5116,10.4734,10.4734,323910.0
2015-12-04 12:20:00,10.97,11.0,10.96,10.97,245766.0,10.4734,10.502,10.4639,10.4734,245766.0
2015-12-04 12:30:00,10.97,11.09,10.97,11.08,736392.0,10.4734,10.588,10.4734,10.5784,736392.0
2015-12-04 12:40:00,11.09,11.13,11.08,11.12,397854.0,10.588,10.6262,10.5784,10.6166,397854.0
2015-12-04 12:50:00,11.12,11.16,11.1,11.15,172056.0,10.6166,10.6548,10.5975,10.6453,172056.0
2015-12-04 13:00:00,11.16,11.22,11.15,11.22,474372.0,10.6548,10.7121,10.6453,10.7121,474372.0
2015-12-04 13:10:00,11.21,11.24,11.19,11.21,303816.0,10.7025,10.7312,10.6834,10.7025,303816.0
2015-12-04 13:20:00,11.2,11.22,11.18,11.19,287550.0,10.693,10.7121,10.6739,10.6834,287550.0
2015-12-04 13:30:00,11.21,11.21,11.17,11.19,126924.0,10.7025,10.7025,10.6644,10.6834,126924.0
2015-12-04 13:40:00,11.19,11.19,11.16,11.17,681312.0,10.6834,10.6834,10.6548,10.6644,681312.0
2015-12-04 13:50:00,11.18,11.22,11.18,11.21,373926.0,10.6739,10.7121,10.6739,10.7025,373926.0
2015-12-04 14:00:00,11.21,11.22,11.19,11.21,316752.0,10.7025,10.7121,10.6834,10.7025,316752.0
2015-12-04 14:10:00,11.21,11.21,11.16,11.16,303306.0,10.7025,10.7025,10.6548,10.6548,303306.0
2015-12-04 14:20:00,11.16,11.21,11.16,11.21,400920.0,10.6548,10.7025,10.6548,10.7025,400920.0
2015-12-04 14:30:00,11.21,11.23,11.19,11.21,240246.0,10.7025,10.7216,10.6834,10.7025,240246.0
2015-12-04 14:40:00,11.21,11.26,11.21,11.25,486624.0,10.7025,10.7503,10.7025,10.7407,486624.0
2015-12-04 14:50:00,11.26,11.28,11.25,11.28,643428.0,10.7503,10.7694,10.7407,10.7694,643428.0
2015-12-04 15:00:00,11.28,11.3,11.25,11.3,822570.0,10.7694,10.7885,10.7407,10.7885,822570.0
2015-12-04 15:10:00,11.3,11.3,11.27,11.27,464328.0,10.7885,10.7885,10.7598,10.7598,464328.0
2015-12-04 15:20:00,11.27,11.28,11.23,11.25,509736.0,10.7598,10.7694,10.7216,10.7407,509736.0
2015-12-04 15:30:00,11.26,11.26,11.2,11.22,520182.0,10.7503,10.7503,10.693,10.7121,520182.0
2015-12-04 15:40:00,11.22,11.26,11.22,11.24,682068.0,10.7121,10.7503,10.7121,10.7312,682068.0
2015-12-04 15:50:00,11.24,11.26,11.23,11.25,1255920.0,10.7312,10.7503,10.7216,10.7407,1255920.0
2015-12-07 09:30:00,11.19,11.19,11.11,11.17,965484.0,10.6834,10.6834,10.6071,10.6644,965484.0
2015-12-07 09:40:00,11.17,11.17,11.11,11.12,470448.0,10.6644,10.6644,10.6071,10.6166,470448.0
2015-12-07 09:50:00,11.12,11.12,11.08,11.09,533484.0,10.6166,10.6166,10.5784,10.588,533484.0
2015-12-07 10:00:00,11.08,11.09,11.03,11.05,468258.0,10.5784,10.588,10.5307,10.5498,468258.0
2015-12-07 10:10:00,11.05,11.09,11.05,11.09,384834.0,10.5498,10.588,10.5498,10.588,384834.0
2015-12-07 10:20:00,11.08,11.08,11.01,11.03,334008.0,10.5784,10.5784,10.5116,10.5307,334008.0
2015-12-07 10:30:00,11.03,11.03,10.96,10.99,724572.0,10.5307,10.5307,10.4639,10.4925,724572.0
2015-12-07 10:40:00,10.99,10.99,10.91,10.93,669630.0,10.4925,10.4925,10.4161,10.4352,669630.0
2015-12-07 10:50:00,10.93,10.96,10.92,10.96,498846.0,10.4352,10.4639,10.4257,10.4639,498846.0
2015-12-07 11:00:00,10.94,10.96,10.91,10.96,345594.0,10.4448,10.4639,10.4161,10.4639,345594.0
2015-12-07 11:10:00,10.96,10.97,10.9,10.92,395802.0,10.4639,10.4734,10.4066,10.4257,395802.0
2015-12-07 11:20:00,10.92,10.93,10.86,10.88,272286.0,10.4257,10.4352,10.3684,10.3875,272286.0
2015-12-07 11:30:00,10.87,10.95,10.87,10.95,400398.0,10.3779,10.4543,10.3779,10.4543,400398.0
2015-12-07 11:40:00,10.95,10.96,10.93,10.94,196980.0,10.4543,10.4639,10.4352,10.4448,196980.0
2015-12-07 11:50:00,10.95,11.01,10.94,11.0,301422.0,10.4543,10.5116,10.4448,10.502,301422.0
2015-12-07 12:00:00,10.99,11.0,10.95,10.95,129684.0,10.4925,10.502,10.4543,10.4543,129684.0
2015-12-07 12:10:00,10.96,11.0,10.95,10.99,227418.0,10.4639,10.502,10.4543,10.4925,227418.0
2015-12-07 12:20:00,10.99,10.99,10.96,10.96,157728.0,10.4925,10.4925,10.4639,10.4639,157728.0
2015-12-07 12:30:00,10.96,10.96,10.93,10.93,141102.0,10.4639,10.4639,10.4352,10.4352,141102.0
2015-12-07 12:40:00,10.93,10.93,10.91,10.92,194112.0,10.4352,10.4352,10.4161,10.4257,194112.0
2015-12-07 12:50:00,10.92,10.93,10.88,10.9,161538.0,10.4257,10.4352,10.3875,10.4066,161538.0
2015-12-07 13:00:00,10.9,10.98,10.87,10.97,357420.0,10.4066,10.483,10.3779,10.4734,357420.0
2015-12-07 13:10:00,10.97,10.97,10.89,10.95,856752.0,10.4734,10.4734,10.397,10.4543,856752.0
2015-12-07 13:20:00,10.94,10.97,10.93,10.96,66816.0,10.4448,10.4734,10.4352,10.4639,66816.0
2015-12-07 13:30:00,10.96,10.97,10.94,10.95,127944.0,10.4639,10.4734,10.4448,10.4543,127944.0
2015-12-07 13:40:00,10.95,10.95,10.9,10.9,148098.0,10.4543,10.4543,10.4066,10.4066,148098.0
2015-12-07 13:50:00,10.9,10.96,10.89,10.96,189120.0,10.4066,10.4639,10.397,10.4639,189120.0
2015-12-07 14:00:00,10.96,11.02,10.94,11.0,341868.0,10.4639,10.5211,10.4448,10.502,341868.0
2015-12-07 14:10:00,11.0,11.0,10.97,10.97,75834.0,10.502,10.502,10.4734,10.4734,75834.0
2015-12-07 14:20:00,10.97,10.99,10.95,10.98,151902.0,10.4734,10.4925,10.4543,10.483,151902.0
2015-12-07 14:30:00,10.99,11.01,10.93,10.97,233352.0,10.4925,10.5116,10.4352,10.4734,233352.0
2015-12-07 14:40:00,10.95,10.96,10.92,10.93,253272.0,10.4543,10.4639,10.4257,10.4352,253272.0
2015-12-07 14:50:00,10.93,10.96,10.92,10.92,195870.0,10.4352,10.4639,10.4257,10.4257,195870.0
2015-12-07 15:00:00,10.92,10.92,10.88,10.91,237228.0,10.4257,10.4257,10.3875,10.4161,237228.0
2015-12-07 15:10:00,10.92,10.94,10.88,10.94,127836.0,10.4257,10.4448,10.3875,10.4448,127836.0
2015-12-07 15:20:00,10.94,10.97,10.93,10.97,213954.0,10.4448,10.4734,10.4352,10.4734,213954.0
2015-12-07 15:30:00,10.97,10.99,10.95,10.96,228468.0,10.4734,10.4925,10.4543,10.4639,228468.0
2015-12-07 15:40:00,10.97,11.05,10.97,11.05,731010.0,10.4734,10.5498,10.4734,10.5498,731010.0
2015-12-07 15:50:00,11.05,11.07,11.02,11.04,889710.0,10.5498,10.5689,10.5211,10.5402,889710.0
2015-12-08 09:30:00,10.74,10.76,10.65,10.7,1544988.0,10.2538,10.2729,10.1679,10.2156,1544988.0
2015-12-08 09:40:00,10.7,10.82,10.67,10.8,709200.0,10.2156,10.3302,10.187,10.3111,709200.0
2015-12-08 09:50:00,10.8,10.8,10.71,10.71,446742.0,10.3111,10.3111,10.2252,10.2252,446742.0
2015-12-08 10:00:00,10.7,10.8,10.7,10.77,477648.0,10.2156,10.3111,10.2156,10.2825,477648.0
2015-12-08 10:10:00,10.77,10.78,10.69,10.69,640764.0,10.2825,10.292,10.2061,10.2061,640764.0
2015-12-08 10:20:00,10.68,10.69,10.65,10.67,908256.0,10.1965,10.2061,10.1679,10.187,908256.0
2015-12-08 10:30:00,10.66,10.78,10.63,10.76,988566.0,10.1774,10.292,10.1488,10.2729,988566.0
2015-12-08 10:40:00,10.76,10.85,10.76,10.84,875358.0,10.2729,10.3588,10.2729,10.3493,875358.0
2015-12-08 10:50:00,10.84,10.87,10.81,10.86,508062.0,10.3493,10.3779,10.3206,10.3684,508062.0
2015-12-08 11:00:00,10.87,10.99,10.86,10.96,980328.0,10.3779,10.4925,10.3684,10.4639,980328.0
2015-12-08 11:10:00,10.96,10.96,10.9,10.94,430944.0,10.4639,10.4639,10.4066,10.4448,430944.0
2015-12-08 11:20:00,10.95,10.97,10.86,10.86,501750.0,10.4543,10.4734,10.3684,10.3684,501750.0
2015-12-08 11:30:00,10.86,10.87,10.82,10.82,432456.0,10.3684,10.3779,10.3302,10.3302,432456.0
2015-12-08 11:40:00,10.82,10.85,10.82,10.84,166074.0,10.3302,10.3588,10.3302,10.3493,166074.0
2015-12-08 11:50:00,10.83,10.86,10.79,10.86,300966.0,10.3397,10.3684,10.3016,10.3684,300966.0
2015-12-08 12:00:00,10.85,10.85,10.8,10.83,212616.0,10.3588,10.3588,10.3111,10.3397,212616.0
2015-12-08 12:10:00,10.83,10.83,10.76,10.77,374832.0,10.3397,10.3397,10.2729,10.2825,374832.0
2015-12-08 12:20:00,10.77,10.82,10.77,10.8,105708.0,10.2825,10.3302,10.2825,10.3111,105708.0
2015-12-08 12:30:00,10.8,10.81,10.78,10.8,124050.0,10.3111,10.3206,10.292,10.3111,124050.0
2015-12-08 12:40:00,10.81,10.82,10.77,10.78,158118.0,10.3206,10.3302,10.2825,10.292,158118.0
2015-12-08 12:50:00,10.78,10.83,10.78,10.83,172782.0,10.292,10.3397,10.292,10.3397,172782.0
2015-12-08 13:00:00,10.84,10.85,10.82,10.83,200772.0,10.3493,10.3588,10.3302,10.3397,200772.0
2015-12-08 13:10:00,10.83,10.85,10.78,10.78,184104.0,10.3397,10.3588,10.292,10.292,184104.0
2015-12-08 13:20:00,10.77,10.79,10.75,10.78,227904.0,10.2825,10.3016,10.2634,10.292,227904.0
2015-12-08 13:30:00,10.79,10.84,10.79,10.82,236058.0,10.3016,10.3493,10.3016,10.3302,236058.0
2015-12-08 13:40:00,10.82,10.83,10.8,10.8,87822.0,10.3302,10.3397,10.3111,10.3111,87822.0
2015-12-08 13:50:00,10.81,10.84,10.79,10.84,190740.0,10.3206,10.3493,10.3016,10.3493,190740.0
2015-12-08 14:00:00,10.84,10.92,10.84,10.92,478884.0,10.3493,10.4257,10.3493,10.4257,478884.0
2015-12-08 14:10:00,10.92,10.94,10.9,10.92,398562.0,10.4257,10.4448,10.4066,10.4257,398562.0
2015-12-08 14:20:00,10.91,10.91,10.86,10.87,225660.0,10.4161,10.4161,10.3684,10.3779,225660.0
2015-12-08 14:30:00,10.87,10.88,10.84,10.87,90210.0,10.3779,10.3875,10.3493,10.3779,90210.0
2015-12-08 14:40:00,10.85,10.9,10.84,10.88,101466.0,10.3588,10.4066,10.3493,10.3875,101466.0
2015-12-08 14:50:00,10.88,10.9,10.85,10.85,236412.0,10.3875,10.4066,10.3588,10.3588,236412.0
2015-12-08 15:00:00,10.85,10.86,10.81,10.86,287586.0,10.3588,10.3684,10.3206,10.3684,287586.0
2015-12-08 15:10:00,10.86,10.86,10.79,10.79,213966.0,10.3684,10.3684,10.3016,10.3016,213966.0
2015-12-08 15:20:00,10.79,10.83,10.78,10.78,337398.0,10.3016,10.3397,10.292,10.292,337398.0
2015-12-08 15:30:00,10.79,10.84,10.76,10.81,319926.0,10.3016,10.3493,10.2729,10.3206,319926.0
2015-12-08 15:40:00,10.82,10.86,10.79,10.86,354102.0,10.3302,10.3684,10.3016,10.3684,354102.0
2015-12-08 15:50:00,10.86,10.89,10.81,10.82,895710.0,10.3684,10.397,10.3206,10.3302,895710.0
2015-12-09 09:30:00,10.7,10.84,10.7,10.83,891456.0,10.2156,10.3493,10.2156,10.3397,891456.0
2015-12-09 09:40:00,10.84,10.92,10.83,10.91,614736.0,10.3493,10.4257,10.3397,10.4161,614736.0
2015-12-09 09:50:00,10.92,10.92,10.86,10.88,593034.0,10.4257,10.4257,10.3684,10.3875,593034.0
2015-12-09 10:00:00,10.87,10.94,10.85,10.93,456870.0,10.3779,10.4448,10.3588,10.4352,456870.0
2015-12-09 10:10:00,10.94,11.01,10.94,10.97,1061610.0,10.4448,10.5116,10.4448,10.4734,1061610.0
2015-12-09 10:20:00,10.96,10.98,10.95,10.95,257778.0,10.4639,10.483,10.4543,10.4543,257778.0
2015-12-09 10:30:00,10.95,11.09,10.95,11.04,878088.0,10.4543,10.588,10.4543,10.5402,878088.0
2015-12-09 10:40:00,11.05,11.08,11.01,11.01,337368.0,10.5498,10.5784,10.5116,10.5116,337368.0
2015-12-09 10:50:00,11.01,11.02,10.99,11.0,277236.0,10.5116,10.5211,10.4925,10.502,277236.0
2015-12-09 11:00:00,11.01,11.02,10.96,10.96,478638.0,10.5116,10.5211,10.4639,10.4639,478638.0
2015-12-09 11:10:00,10.96,10.99,10.9,10.9,476340.0,10.4639,10.4925,10.4066,10.4066,476340.0
2015-12-09 11:20:00,10.9,10.92,10.87,10.87,290202.0,10.4066,10.4257,10.3779,10.3779,290202.0
2015-12-09 11:30:00,10.88,10.9,10.83,10.84,468030.0,10.3875,10.4066,10.3397,10.3493,468030.0
2015-12-09 11:40:00,10.85,10.86,10.68,10.71,720834.0,10.3588,10.3684,10.1965,10.2252,720834.0
2015-12-09 11:50:00,10.71,10.75,10.69,10.72,545670.0,10.2252,10.2634,10.2061,10.2347,545670.0
2015-12-09 12:00:00,10.72,10.76,10.71,10.74,335448.0,10.2347,10.2729,10.2252,10.2538,335448.0
2015-12-09 12:10:00,10.73,10.75,10.65,10.65,723978.0,10.2443,10.2634,10.1679,10.1679,723978.0
2015-12-09 12:20:00,10.65,10.65,10.54,10.56,1444548.0,10.1679,10.1679,10.0629,10.082,1444548.0
2015-12-09 12:30:00,10.55,10.56,10.45,10.46,4617678.0,10.0724,10.082,9.9769,9.9865,4617678.0
2015-12-09 12:40:00,10.46,10.5,10.41,10.5,1332522.0,9.9865,10.0247,9.9388,10.0247,1332522.0
2015-12-09 12:50:00,10.5,10.51,10.42,10.45,488364.0,10.0247,10.0342,9.9483,9.9769,488364.0
2015-12-09 13:00:00,10.44,10.53,10.38,10.47,1024248.0,9.9674,10.0533,9.9101,9.996,1024248.0
2015-12-09 13:10:00,10.46,10.52,10.45,10.47,1045716.0,9.9865,10.0438,9.9769,9.996,1045716.0
2015-12-09 13:20:00,10.47,10.49,10.43,10.46,643680.0,9.996,10.0151,9.9578,9.9865,643680.0
2015-12-09 13:30:00,10.46,10.49,10.41,10.48,463602.0,9.9865,10.0151,9.9388,10.0056,463602.0
2015-12-09 13:40:00,10.48,10.5,10.43,10.49,575508.0,10.0056,10.0247,9.9578,10.0151,575508.0
2015-12-09 13:50:00,10.49,10.56,10.49,10.51,1030056.0,10.0151,10.082,10.0151,10.0342,1030056.0
2015-12-09 14:00:00,10.51,10.53,10.49,10.49,240630.0,10.0342,10.0533,10.0151,10.0151,240630.0
2015-12-09 14:10:00,10.5,10.54,10.49,10.49,209790.0,10.0247,10.0629,10.0151,10.0151,209790.0
2015-12-09 14:20:00,10.49,10.5,10.46,10.49,473706.0,10.0151,10.0247,9.9865,10.0151,473706.0
2015-12-09 14:30:00,10.48,10.53,10.48,10.52,228372.0,10.0056,10.0533,10.0056,10.0438,228372.0
2015-12-09 14:40:00,10.53,10.53,10.47,10.48,199740.0,10.0533,10.0533,9.996,10.0056,199740.0
2015-12-09 14:50:00,10.49,10.49,10.45,10.46,354078.0,10.0151,10.0151,9.9769,9.9865,354078.0
2015-12-09 15:00:00,10.46,10.54,10.45,10.52,426144.0,9.9865,10.0629,9.9769,10.0438,426144.0
2015-12-09 15:10:00,10.51,10.53,10.48,10.49,191868.0,10.0342,10.0533,10.0056,10.0151,191868.0
2015-12-09 15:20:00,10.5,10.61,10.5,10.57,569076.0,10.0247,10.1297,10.0247,10.0915,569076.0
2015-12-09 15:30:00,10.57,10.64,10.57,10.6,502956.0,10.0915,10.1583,10.0915,10.1202,502956.0
2015-12-09 15:40:00,10.6,10.61,10.53,10.53,424872.0,10.1202,10.1297,10.0533,10.0533,424872.0
2015-12-09 15:50:00,10.53,10.58,10.53,10.57,1077864.0,10.0533,10.1011,10.0533,10.0915,1077864.0
2015-12-10 09:30:00,10.58,10.64,10.55,10.63,1094016.0,10.1011,10.1583,10.0724,10.1488,1094016.0
2015-12-10 09:40:00,10.64,10.69,10.63,10.63,942642.0,10.1583,10.2061,10.1488,10.1488,942642.0
2015-12-10 09:50:00,10.64,10.66,10.56,10.58,712908.0,10.1583,10.1774,10.082,10.1011,712908.0
2015-12-10 10:00:00,10.58,10.63,10.56,10.57,484776.0,10.1011,10.1488,10.082,10.0915,484776.0
2015-12-10 10:10:00,10.56,10.62,10.53,10.61,531462.0,10.082,10.1392,10.0533,10.1297,531462.0
2015-12-10 10:20:00,10.61,10.68,10.61,10.66,503040.0,10.1297,10.1965,10.1297,10.1774,503040.0
2015-12-10 10:30:00,10.67,10.74,10.64,10.74,636390.0,10.187,10.2538,10.1583,10.2538,636390.0
2015-12-10 10:40:00,10.74,10.81,10.73,10.78,924498.0,10.2538,10.3206,10.2443,10.292,924498.0
2015-12-10 10:50:00,10.78,10.79,10.73,10.74,233400.0,10.292,10.3016,10.2443,10.2538,233400.0
2015-12-10 11:00:00,10.73,10.76,10.71,10.72,186024.0,10.2443,10.2729,10.2252,10.2347,186024.0
2015-12-10 11:10:00,10.72,10.75,10.72,10.74,115212.0,10.2347,10.2634,10.2347,10.2538,115212.0
2015-12-10 11:20:00,10.75,10.78,10.73,10.73,240510.0,10.2634,10.292,10.2443,10.2443,240510.0
2015-12-10 11:30:00,10.72,10.73,10.68,10.7,365424.0,10.2347,10.2443,10.1965,10.2156,365424.0
2015-12-10 11:40:00,10.7,10.71,10.66,10.7,172728.0,10.2156,10.2252,10.1774,10.2156,172728.0
2015-12-10 11:50:00,10.7,10.7,10.65,10.69,176448.0,10.2156,10.2156,10.1679,10.2061,176448.0
2015-12-10 12:00:00,10.68,10.71,10.65,10.65,113070.0,10.1965,10.2252,10.1679,10.1679,113070.0
2015-12-10 12:10:00,10.65,10.65,10.59,10.6,383874.0,10.1679,10.1679,10.1106,10.1202,383874.0
2015-12-10 12:20:00,10.6,10.65,10.6,10.65,146568.0,10.1202,10.1679,10.1202,10.1679,146568.0
2015-12-10 12:30:00,10.65,10.66,10.61,10.62,196578.0,10.1679,10.1774,10.1297,10.1392,196578.0
2015-12-10 12:40:00,10.62,10.68,10.61,10.67,129000.0,10.1392,10.1965,10.1297,10.187,129000.0
2015-12-10 12:50:00,10.67,10.74,10.67,10.73,392412.0,10.187,10.2538,10.187,10.2443,392412.0
2015-12-10 13:00:00,10.73,10.73,10.7,10.72,67260.0,10.2443,10.2443,10.2156,10.2347,67260.0
2015-12-10 13:10:00,10.73,10.73,10.69,10.72,232752.0,10.2443,10.2443,10.2061,10.2347,232752.0
2015-12-10 13:20:00,10.72,10.75,10.71,10.72,106842.0,10.2347,10.2634,10.2252,10.2347,106842.0
2015-12-10 13:30:00,10.73,10.77,10.73,10.77,137820.0,10.2443,10.2825,10.2443,10.2825,137820.0
2015-12-10 13:40:00,10.77,10.77,10.74,10.77,58320.0,10.2825,10.2825,10.2538,10.2825,58320.0
2015-12-10 13:50:00,10.77,10.77,10.74,10.74,128538.0,10.2825,10.2825,10.2538,10.2538,128538.0
2015-12-10 14:00:00,10.74,10.78,10.74,10.77,155886.0,10.2538,10.292,10.2538,10.2825,155886.0
2015-12-10 14:10:00,10.77,10.79,10.74,10.79,142158.0,10.2825,10.3016,10.2538,10.3016,142158.0
2015-12-10 14:20:00,10.79,10.87,10.79,10.87,552804.0,10.3016,10.3779,10.3016,10.3779,552804.0
2015-12-10 14:30:00,10.87,10.87,10.82,10.83,445212.0,10.3779,10.3779,10.3302,10.3397,445212.0
2015-12-10 14:40:00,10.84,10.88,10.84,10.84,341772.0,10.3493,10.3875,10.3493,10.3493,341772.0
2015-12-10 14:50:00,10.84,10.84,10.8,10.81,262416.0,10.3493,10.3493,10.3111,10.3206,262416.0
2015-12-10 15:00:00,10.81,10.82,10.74,10.75,389466.0,10.3206,10.3302,10.2538,10.2634,389466.0
2015-12-10 15:10:00,10.74,10.75,10.68,10.68,429390.0,10.2538,10.2634,10.1965,10.1965,429390.0
2015-12-10 15:20:00,10.69,10.7,10.65,10.7,597570.0,10.2061,10.2156,10.1679,10.2156,597570.0
2015-12-10 15:30:00,10.7,10.7,10.66,10.68,355098.0,10.2156,10.2156,10.1774,10.1965,355098.0
2015-12-10 15:40:00,10.68,10.71,10.65,10.66,471432.0,10.1965,10.2252,10.1679,10.1774,471432.0
2015-12-10 15:50:00,10.66,10.67,10.61,10.63,584052.0,10.1774,10.187,10.1297,10.1488,584052.0
2015-12-11 09:30:00,10.26,10.32,10.23,10.27,1852926.0,9.7955,9.8528,9.7669,9.8051,1852926.0
2015-12-11 09:40:00,10.27,10.31,10.21,10.21,1215138.0,9.8051,9.8433,9.7478,9.7478,1215138.0
2015-12-11 09:50:00,10.21,10.23,10.16,10.2,1708662.0,9.7478,9.7669,9.7001,9.7383,1708662.0
2015-12-11 10:00:00,10.2,10.33,10.17,10.25,1461336.0,9.7383,9.8624,9.7096,9.786,1461336.0
2015-12-11 10:10:00,10.25,10.33,10.25,10.28,828426.0,9.786,9.8624,9.786,9.8146,828426.0
2015-12-11 10:20:00,10.29,10.34,10.25,10.33,755166.0,9.8242,9.8719,9.786,9.8624,755166.0
2015-12-11 10:30:00,10.33,10.38,10.27,10.28,1016790.0,9.8624,9.9101,9.8051,9.8146,1016790.0
2015-12-11 10:40:00,10.29,10.31,10.25,10.26,358794.0,9.8242,9.8433,9.786,9.7955,358794.0
2015-12-11 10:50:00,10.26,10.27,10.2,10.2,637326.0,9.7955,9.8051,9.7383,9.7383,637326.0
2015-12-11 11:00:00,10.2,10.25,10.17,10.23,735762.0,9.7383,9.786,9.7096,9.7669,735762.0
2015-12-11 11:10:00,10.22,10.27,10.2,10.27,356418.0,9.7574,9.8051,9.7383,9.8051,356418.0
2015-12-11 11:20:00,10.26,10.28,10.2,10.21,533514.0,9.7955,9.8146,9.7383,9.7478,533514.0
2015-12-11 11:30:00,10.21,10.22,10.14,10.19,1538490.0,9.7478,9.7574,9.681,9.7287,1538490.0
2015-12-11 11:40:00,10.19,10.25,10.19,10.23,284460.0,9.7287,9.786,9.7287,9.7669,284460.0
2015-12-11 11:50:00,10.22,10.23,10.17,10.17,260016.0,9.7574,9.7669,9.7096,9.7096,260016.0
2015-12-11 12:00:00,10.17,10.19,10.12,10.12,1090320.0,9.7096,9.7287,9.6619,9.6619,1090320.0
2015-12-11 12:10:00,10.12,10.13,10.06,10.08,782226.0,9.6619,9.6714,9.6046,9.6237,782226.0
2015-12-11 12:20:00,10.08,10.1,10.04,10.08,929808.0,9.6237,9.6428,9.5855,9.6237,929808.0
2015-12-11 12:30:00,10.08,10.11,10.05,10.08,862668.0,9.6237,9.6523,9.5951,9.6237,862668.0
2015-12-11 12:40:00,10.08,10.12,10.06,10.09,315852.0,9.6237,9.6619,9.6046,9.6332,315852.0
2015-12-11 12:50:00,10.09,10.11,10.05,10.11,382938.0,9.6332,9.6523,9.5951,9.6523,382938.0
2015-12-11 13:00:00,10.11,10.15,10.09,10.12,291570.0,9.6523,9.6905,9.6332,9.6619,291570.0
2015-12-11 13:10:00,10.13,10.18,10.12,10.17,333492.0,9.6714,9.7192,9.6619,9.7096,333492.0
2015-12-11 13:20:00,10.17,10.17,10.08,10.08,352080.0,9.7096,9.7096,9.6237,9.6237,352080.0
2015-12-11 13:30:00,10.08,10.12,10.06,10.1,241050.0,9.6237,9.6619,9.6046,9.6428,241050.0
2015-12-11 13:40:00,10.11,10.14,10.1,10.12,218142.0,9.6523,9.681,9.6428,9.6619,218142.0
2015-12-11 13:50:00,10.12,10.16,10.12,10.13,455862.0,9.6619,9.7001,9.6619,9.6714,455862.0
2015-12-11 14:00:00,10.12,10.16,10.12,10.14,690852.0,9.6619,9.7001,9.6619,9.681,690852.0
2015-12-11 14:10:00,10.14,10.21,10.14,10.2,369690.0,9.681,9.7478,9.681,9.7383,369690.0
2015-12-11 14:20:00,10.2,10.2,10.13,10.14,351882.0,9.7383,9.7383,9.6714,9.681,351882.0
2015-12-11 14:30:00,10.14,10.17,10.13,10.17,232902.0,9.681,9.7096,9.6714,9.7096,232902.0
2015-12-11 14:40:00,10.17,10.17,10.13,10.13,318246.0,9.7096,9.7096,9.6714,9.6714,318246.0
2015-12-11 14:50:00,10.13,10.15,10.12,10.12,400224.0,9.6714,9.6905,9.6619,9.6619,400224.0
2015-12-11 15:00:00,10.13,10.15,10.05,10.05,1990602.0,9.6714,9.6905,9.5951,9.5951,1990602.0
2015-12-11 15:10:00,10.05,10.08,10.0,10.01,902484.0,9.5951,9.6237,9.5473,9.5569,902484.0
2015-12-11 15:20:00,10.01,10.03,9.97,10.02,1012290.0,9.5569,9.576,9.5187,9.5664,1012290.0
2015-12-11 15:30:00,10.02,10.06,9.99,10.01,1412172.0,9.5664,9.6046,9.5378,9.5569,1412172.0
2015-12-11 15:40:00,10.01,10.04,9.99,10.03,864066.0,9.5569,9.5855,9.5378,9.576,864066.0
2015-12-11 15:50:00,10.03,10.05,9.99,10.02,2222190.0,9.576,9.5951,9.5378,9.5664,2222190.0
2015-12-14 09:30:00,10.04,10.15,10.02,10.07,1123098.0,9.5855,9.6905,9.5664,9.6141,1123098.0
2015-12-14 09:40:00,10.07,10.09,9.99,10.08,672678.0,9.6141,9.6332,9.5378,9.6237,672678.0
2015-12-14 09:50:00,10.08,10.09,9.97,9.97,732840.0,9.6237,9.6332,9.5187,9.5187,732840.0
2015-12-14 10:00:00,9.98,10.1,9.97,10.07,845466.0,9.5282,9.6428,9.5187,9.6141,845466.0
2015-12-14 10:10:00,10.07,10.18,9.88,9.98,3085836.0,9.6141,9.7192,9.4327,9.5282,3085836.0
2015-12-14 10:20:00,9.98,9.99,9.87,9.88,1320324.0,9.5282,9.5378,9.4232,9.4327,1320324.0
2015-12-14 10:30:00,9.87,9.97,9.87,9.97,653526.0,9.4232,9.5187,9.4232,9.5187,653526.0
2015-12-14 10:40:00,9.97,10.0,9.93,9.93,437490.0,9.5187,9.5473,9.4805,9.4805,437490.0
2015-12-14 10:50:00,9.93,9.97,9.9,9.95,490782.0,9.4805,9.5187,9.4518,9.4996,490782.0
2015-12-14 11:00:00,9.96,9.96,9.88,9.88,569688.0,9.5091,9.5091,9.4327,9.4327,569688.0
2015-12-14 11:10:00,9.87,9.88,9.78,9.81,1244862.0,9.4232,9.4327,9.3373,9.3659,1244862.0
2015-12-14 11:20:00,9.81,9.86,9.81,9.84,395316.0,9.3659,9.4137,9.3659,9.3946,395316.0
2015-12-14 11:30:00,9.82,9.82,9.74,9.78,543138.0,9.3755,9.3755,9.2991,9.3373,543138.0
2015-12-14 11:40:00,9.78,9.83,9.75,9.79,453642.0,9.3373,9.385,9.3086,9.3468,453642.0
2015-12-14 11:50:00,9.79,9.9,9.78,9.9,853464.0,9.3468,9.4518,9.3373,9.4518,853464.0
2015-12-14 12:00:00,9.9,9.97,9.87,9.97,617856.0,9.4518,9.5187,9.4232,9.5187,617856.0
2015-12-14 12:10:00,9.97,10.01,9.94,10.0,616320.0,9.5187,9.5569,9.49,9.5473,616320.0
2015-12-14 12:20:00,10.01,10.05,9.96,10.05,483834.0,9.5569,9.5951,9.5091,9.5951,483834.0
2015-12-14 12:30:00,10.05,10.07,10.02,10.02,377574.0,9.5951,9.6141,9.5664,9.5664,377574.0
2015-12-14 12:40:00,10.02,10.02,9.95,9.96,450132.0,9.5664,9.5664,9.4996,9.5091,450132.0
2015-12-14 12:50:00,9.95,10.1,9.95,10.09,538344.0,9.4996,9.6428,9.4996,9.6332,538344.0
2015-12-14 13:00:00,10.09,10.12,10.05,10.06,467196.0,9.6332,9.6619,9.5951,9.6046,467196.0
2015-12-14 13:10:00,10.07,10.07,10.01,10.02,354348.0,9.6141,9.6141,9.5569,9.5664,354348.0
2015-12-14 13:20:00,10.02,10.03,9.98,10.0,463176.0,9.5664,9.576,9.5282,9.5473,463176.0
2015-12-14 13:30:00,10.0,10.03,9.96,9.96,259860.0,9.5473,9.576,9.5091,9.5091,259860.0
2015-12-14 13:40:00,9.96,9.98,9.93,9.97,316242.0,9.5091,9.5282,9.4805,9.5187,316242.0
2015-12-14 13:50:00,9.97,10.0,9.96,9.99,276756.0,9.5187,9.5473,9.5091,9.5378,276756.0
2015-12-14 14:00:00,10.01,10.01,9.95,10.0,301074.0,9.5569,9.5569,9.4996,9.5473,301074.0
2015-12-14 14:10:00,10.0,10.05,9.98,10.02,369432.0,9.5473,9.5951,9.5282,9.5664,369432.0
2015-12-14 14:20:00,10.02,10.02,9.96,9.98,267924.0,9.5664,9.5664,9.5091,9.5282,267924.0
2015-12-14 14:30:00,9.97,9.99,9.95,9.99,132858.0,9.5187,9.5378,9.4996,9.5378,132858.0
2015-12-14 14:40:00,9.99,10.04,9.98,10.04,255084.0,9.5378,9.5855,9.5282,9.5855,255084.0
2015-12-14 14:50:00,10.04,10.1,10.03,10.06,376134.0,9.5855,9.6428,9.576,9.6046,376134.0
2015-12-14 15:00:00,10.06,10.06,9.99,10.0,518628.0,9.6046,9.6046,9.5378,9.5473,518628.0
2015-12-14 15:10:00,10.0,10.04,9.97,10.03,351966.0,9.5473,9.5855,9.5187,9.576,351966.0
2015-12-14 15:20:00,10.03,10.06,10.01,10.04,285162.0,9.576,9.6046,9.5569,9.5855,285162.0
2015-12-14 15:30:00,10.04,10.11,10.04,10.07,422016.0,9.5855,9.6523,9.5855,9.6141,422016.0
2015-12-14 15:40:00,10.08,10.12,10.03,10.12,806298.0,9.6237,9.6619,9.576,9.6619,806298.0
2015-12-14 15:50:00,10.12,10.19,10.1,10.19,1925142.0,9.6619,9.7287,9.6428,9.7287,1925142.0
2015-12-15 09:30:00,10.45,10.54,10.42,10.52,3321348.0,9.9769,10.0629,9.9483,10.0438,3321348.0
2015-12-15 09:40:00,10.52,10.59,10.52,10.59,1593474.0,10.0438,10.1106,10.0438,10.1106,1593474.0
2015-12-15 09:50:00,10.58,10.6,10.55,10.57,1553646.0,10.1011,10.1202,10.0724,10.0915,1553646.0
2015-12-15 10:00:00,10.57,10.59,10.54,10.55,2164200.0,10.0915,10.1106,10.0629,10.0724,2164200.0
2015-12-15 10:10:00,10.55,10.56,10.51,10.52,1201128.0,10.0724,10.082,10.0342,10.0438,1201128.0
2015-12-15 10:20:00,10.52,10.55,10.49,10.53,1483248.0,10.0438,10.0724,10.0151,10.0533,1483248.0
2015-12-15 10:30:00,10.53,10.54,10.48,10.51,465882.0,10.0533,10.0629,10.0056,10.0342,465882.0
2015-12-15 10:40:00,10.51,10.56,10.5,10.56,508014.0,10.0342,10.082,10.0247,10.082,508014.0
2015-12-15 10:50:00,10.56,10.56,10.52,10.52,274242.0,10.082,10.082,10.0438,10.0438,274242.0
2015-12-15 11:00:00,10.52,10.53,10.5,10.52,319806.0,10.0438,10.0533,10.0247,10.0438,319806.0
2015-12-15 11:10:00,10.51,10.54,10.49,10.52,197628.0,10.0342,10.0629,10.0151,10.0438,197628.0
2015-12-15 11:20:00,10.51,10.56,10.51,10.53,263214.0,10.0342,10.082,10.0342,10.0533,263214.0
2015-12-15 11:30:00,10.53,10.55,10.5,10.5,236724.0,10.0533,10.0724,10.0247,10.0247,236724.0
2015-12-15 11:40:00,10.5,10.5,10.43,10.43,487032.0,10.0247,10.0247,9.9578,9.9578,487032.0
2015-12-15 11:50:00,10.44,10.49,10.44,10.49,299730.0,9.9674,10.0151,9.9674,10.0151,299730.0
2015-12-15 12:00:00,10.48,10.56,10.47,10.54,359556.0,10.0056,10.082,9.996,10.0629,359556.0
2015-12-15 12:10:00,10.54,10.54,10.52,10.53,182706.0,10.0629,10.0629,10.0438,10.0533,182706.0
2015-12-15 12:20:00,10.53,10.56,10.52,10.55,273228.0,10.0533,10.082,10.0438,10.0724,273228.0
2015-12-15 12:30:00,10.55,10.66,10.54,10.64,941454.0,10.0724,10.1774,10.0629,10.1583,941454.0
2015-12-15 12:40:00,10.64,10.65,10.61,10.62,195774.0,10.1583,10.1679,10.1297,10.1392,195774.0
2015-12-15 12:50:00,10.62,10.64,10.61,10.64,328464.0,10.1392,10.1583,10.1297,10.1583,328464.0
2015-12-15 13:00:00,10.65,10.65,10.6,10.6,385374.0,10.1679,10.1679,10.1202,10.1202,385374.0
2015-12-15 13:10:00,10.6,10.6,10.57,10.57,191910.0,10.1202,10.1202,10.0915,10.0915,191910.0
2015-12-15 13:20:00,10.57,10.58,10.54,10.55,171852.0,10.0915,10.1011,10.0629,10.0724,171852.0
2015-12-15 13:30:00,10.55,10.57,10.53,10.56,334074.0,10.0724,10.0915,10.0533,10.082,334074.0
2015-12-15 13:40:00,10.56,10.58,10.55,10.58,132918.0,10.082,10.1011,10.0724,10.1011,132918.0
2015-12-15 13:50:00,10.58,10.63,10.58,10.61,448026.0,10.1011,10.1488,10.1011,10.1297,448026.0
2015-12-15 14:00:00,10.61,10.63,10.58,10.6,238278.0,10.1297,10.1488,10.1011,10.1202,238278.0
2015-12-15 14:10:00,10.6,10.63,10.59,10.62,331338.0,10.1202,10.1488,10.1106,10.1392,331338.0
2015-12-15 14:20:00,10.63,10.64,10.6,10.61,342270.0,10.1488,10.1583,10.1202,10.1297,342270.0
2015-12-15 14:30:00,10.61,10.63,10.6,10.6,172674.0,10.1297,10.1488,10.1202,10.1202,172674.0
2015-12-15 14:40:00,10.6,10.62,10.6,10.6,119856.0,10.1202,10.1392,10.1202,10.1202,119856.0
2015-12-15 14:50:00,10.6,10.61,10.58,10.59,255870.0,10.1202,10.1297,10.1011,10.1106,255870.0
2015-12-15 15:00:00,10.6,10.6,10.55,10.56,224778.0,10.1202,10.1202,10.0724,10.082,224778.0
2015-12-15 15:10:00,10.56,10.56,10.51,10.54,2284968.0,10.082,10.082,10.0342,10.0629,2284968.0
2015-12-15 15:20:00,10.53,10.54,10.5,10.51,550092.0,10.0533,10.0629,10.0247,10.0342,550092.0
2015-12-15 15:30:00,10.5,10.51,10.46,10.51,547248.0,10.0247,10.0342,9.9865,10.0342,547248.0
2015-12-15 15:40:00,10.5,10.55,10.49,10.53,581340.0,10.0247,10.0724,10.0151,10.0533,581340.0
2015-12-15 15:50:00,10.53,10.53,10.49,10.5,1389888.0,10.0533,10.0533,10.0151,10.0247,1389888.0
2015-12-16 09:30:00,10.7,10.76,10.7,10.72,1056396.0,10.2156,10.2729,10.2156,10.2347,1056396.0
2015-12-16 09:40:00,10.72,10.74,10.67,10.67,607206.0,10.2347,10.2538,10.187,10.187,607206.0
2015-12-16 09:50:00,10.68,10.71,10.67,10.68,565968.0,10.1965,10.2252,10.187,10.1965,565968.0
2015-12-16 10:00:00,10.67,10.7,10.65,10.65,519264.0,10.187,10.2156,10.1679,10.1679,519264.0
2015-12-16 10:10:00,10.64,10.66,10.63,10.66,179484.0,10.1583,10.1774,10.1488,10.1774,179484.0
2015-12-16 10:20:00,10.67,10.69,10.64,10.65,324624.0,10.187,10.2061,10.1583,10.1679,324624.0
2015-12-16 10:30:00,10.64,10.65,10.56,10.6,658542.0,10.1583,10.1679,10.082,10.1202,658542.0
2015-12-16 10:40:00,10.59,10.63,10.58,10.63,378594.0,10.1106,10.1488,10.1011,10.1488,378594.0
2015-12-16 10:50:00,10.63,10.63,10.6,10.6,185304.0,10.1488,10.1488,10.1202,10.1202,185304.0
2015-12-16 11:00:00,10.58,10.61,10.56,10.58,120240.0,10.1011,10.1297,10.082,10.1011,120240.0
2015-12-16 11:10:00,10.58,10.6,10.55,10.58,278604.0,10.1011,10.1202,10.0724,10.1011,278604.0
2015-12-16 11:20:00,10.58,10.58,10.54,10.55,464622.0,10.1011,10.1011,10.0629,10.0724,464622.0
2015-12-16 11:30:00,10.55,10.6,10.55,10.58,440316.0,10.0724,10.1202,10.0724,10.1011,440316.0
2015-12-16 11:40:00,10.58,10.58,10.55,10.57,149100.0,10.1011,10.1011,10.0724,10.0915,149100.0
2015-12-16 11:50:00,10.58,10.6,10.55,10.59,121440.0,10.1011,10.1202,10.0724,10.1106,121440.0
2015-12-16 12:00:00,10.59,10.62,10.59,10.61,176298.0,10.1106,10.1392,10.1106,10.1297,176298.0
2015-12-16 12:10:00,10.61,10.62,10.58,10.58,232920.0,10.1297,10.1392,10.1011,10.1011,232920.0
2015-12-16 12:20:00,10.58,10.61,10.58,10.61,96528.0,10.1011,10.1297,10.1011,10.1297,96528.0
2015-12-16 12:30:00,10.61,10.62,10.6,10.61,111666.0,10.1297,10.1392,10.1202,10.1297,111666.0
2015-12-16 12:40:00,10.62,10.62,10.59,10.59,210624.0,10.1392,10.1392,10.1106,10.1106,210624.0
2015-12-16 12:50:00,10.59,10.6,10.55,10.55,429804.0,10.1106,10.1202,10.0724,10.0724,429804.0
2015-12-16 13:00:00,10.55,10.59,10.54,10.58,332886.0,10.0724,10.1106,10.0629,10.1011,332886.0
2015-12-16 13:10:00,10.58,10.59,10.57,10.58,89400.0,10.1011,10.1106,10.0915,10.1011,89400.0
2015-12-16 13:20:00,10.58,10.61,10.58,10.61,152640.0,10.1011,10.1297,10.1011,10.1297,152640.0
2015-12-16 13:30:00,10.61,10.61,10.58,10.58,214512.0,10.1297,10.1297,10.1011,10.1011,214512.0
2015-12-16 13:40:00,10.58,10.64,10.58,10.64,190740.0,10.1011,10.1583,10.1011,10.1583,190740.0
2015-12-16 13:50:00,10.65,10.69,10.63,10.67,234306.0,10.1679,10.2061,10.1488,10.187,234306.0
2015-12-16 14:00:00,10.67,10.81,10.47,10.74,2506146.0,10.187,10.3206,9.996,10.2538,2506146.0
2015-12-16 14:10:00,10.75,10.75,10.63,10.67,1016790.0,10.2634,10.2634,10.1488,10.187,1016790.0
2015-12-16 14:20:00,10.66,10.72,10.62,10.64,713340.0,10.1774,10.2347,10.1392,10.1583,713340.0
2015-12-16 14:30:00,10.64,10.72,10.57,10.68,982602.0,10.1583,10.2347,10.0915,10.1965,982602.0
2015-12-16 14:40:00,10.67,10.76,10.65,10.74,1164012.0,10.187,10.2729,10.1679,10.2538,1164012.0
2015-12-16 14:50:00,10.74,10.91,10.74,10.9,2048556.0,10.2538,10.4161,10.2538,10.4066,2048556.0
2015-12-16 15:00:00,10.91,10.92,10.81,10.81,1565550.0,10.4161,10.4257,10.3206,10.3206,1565550.0
2015-12-16 15:10:00,10.81,10.86,10.8,10.84,659646.0,10.3206,10.3684,10.3111,10.3493,659646.0
2015-12-16 15:20:00,10.85,10.94,10.85,10.93,741450.0,10.3588,10.4448,10.3588,10.4352,741450.0
2015-12-16 15:30:00,10.93,11.01,10.92,10.99,1234860.0,10.4352,10.5116,10.4257,10.4925,1234860.0
2015-12-16 15:40:00,10.99,11.01,10.96,10.97,1211064.0,10.4925,10.5116,10.4639,10.4734,1211064.0
2015-12-16 15:50:00,10.98,11.01,10.94,10.94,2143458.0,10.483,10.5116,10.4448,10.4448,2143458.0
2015-12-17 09:30:00,11.03,11.03,10.9,10.91,1562478.0,10.5307,10.5307,10.4066,10.4161,1562478.0
2015-12-17 09:40:00,10.91,10.93,10.85,10.85,1700106.0,10.4161,10.4352,10.3588,10.3588,1700106.0
2015-12-17 09:50:00,10.86,10.91,10.82,10.9,868038.0,10.3684,10.4161,10.3302,10.4066,868038.0
2015-12-17 10:00:00,10.89,10.9,10.83,10.85,1120740.0,10.397,10.4066,10.3397,10.3588,1120740.0
2015-12-17 10:10:00,10.84,10.87,10.74,10.76,1616838.0,10.3493,10.3779,10.2538,10.2729,1616838.0
2015-12-17 10:20:00,10.76,10.81,10.75,10.81,1137822.0,10.2729,10.3206,10.2634,10.3206,1137822.0
2015-12-17 10:30:00,10.81,10.84,10.79,10.8,359256.0,10.3206,10.3493,10.3016,10.3111,359256.0
2015-12-17 10:40:00,10.79,10.79,10.69,10.69,1193430.0,10.3016,10.3016,10.2061,10.2061,1193430.0
2015-12-17 10:50:00,10.69,10.7,10.63,10.68,1849632.0,10.2061,10.2156,10.1488,10.1965,1849632.0
2015-12-17 11:00:00,10.68,10.71,10.65,10.67,666180.0,10.1965,10.2252,10.1679,10.187,666180.0
2015-12-17 11:10:00,10.67,10.71,10.58,10.59,1189890.0,10.187,10.2252,10.1011,10.1106,1189890.0
2015-12-17 11:20:00,10.59,10.6,10.55,10.6,746058.0,10.1106,10.1202,10.0724,10.1202,746058.0
2015-12-17 11:30:00,10.6,10.68,10.56,10.67,782778.0,10.1202,10.1965,10.082,10.187,782778.0
2015-12-17 11:40:00,10.67,10.69,10.64,10.69,405990.0,10.187,10.2061,10.1583,10.2061,405990.0
2015-12-17 11:50:00,10.68,10.7,10.64,10.65,313758.0,10.1965,10.2156,10.1583,10.1679,313758.0
2015-12-17 12:00:00,10.65,10.65,10.59,10.63,479124.0,10.1679,10.1679,10.1106,10.1488,479124.0
2015-12-17 12:10:00,10.65,10.7,10.63,10.69,244416.0,10.1679,10.2156,10.1488,10.2061,244416.0
2015-12-17 12:20:00,10.7,10.7,10.63,10.63,414648.0,10.2156,10.2156,10.1488,10.1488,414648.0
2015-12-17 12:30:00,10.64,10.66,10.59,10.6,293730.0,10.1583,10.1774,10.1106,10.1202,293730.0
2015-12-17 12:40:00,10.6,10.6,10.54,10.56,456162.0,10.1202,10.1202,10.0629,10.082,456162.0
2015-12-17 12:50:00,10.55,10.62,10.55,10.62,459330.0,10.0724,10.1392,10.0724,10.1392,459330.0
2015-12-17 13:00:00,10.61,10.65,10.6,10.64,340686.0,10.1297,10.1679,10.1202,10.1583,340686.0
2015-12-17 13:10:00,10.63,10.67,10.63,10.66,268998.0,10.1488,10.187,10.1488,10.1774,268998.0
2015-12-17 13:20:00,10.64,10.7,10.63,10.67,360444.0,10.1583,10.2156,10.1488,10.187,360444.0
2015-12-17 13:30:00,10.67,10.69,10.65,10.69,166530.0,10.187,10.2061,10.1679,10.2061,166530.0
2015-12-17 13:40:00,10.69,10.74,10.68,10.73,321324.0,10.2061,10.2538,10.1965,10.2443,321324.0
2015-12-17 13:50:00,10.73,10.73,10.7,10.72,192558.0,10.2443,10.2443,10.2156,10.2347,192558.0
2015-12-17 14:00:00,10.73,10.74,10.7,10.7,420420.0,10.2443,10.2538,10.2156,10.2156,420420.0
2015-12-17 14:10:00,10.71,10.72,10.66,10.72,354852.0,10.2252,10.2347,10.1774,10.2347,354852.0
2015-12-17 14:20:00,10.71,10.72,10.67,10.68,184758.0,10.2252,10.2347,10.187,10.1965,184758.0
2015-12-17 14:30:00,10.68,10.69,10.67,10.67,152286.0,10.1965,10.2061,10.187,10.187,152286.0
2015-12-17 14:40:00,10.66,10.67,10.6,10.62,387564.0,10.1774,10.187,10.1202,10.1392,387564.0
2015-12-17 14:50:00,10.61,10.65,10.6,10.64,185718.0,10.1297,10.1679,10.1202,10.1583,185718.0
2015-12-17 15:00:00,10.65,10.66,10.6,10.65,433644.0,10.1679,10.1774,10.1202,10.1679,433644.0
2015-12-17 15:10:00,10.63,10.67,10.59,10.59,367470.0,10.1488,10.187,10.1106,10.1106,367470.0
2015-12-17 15:20:00,10.59,10.63,10.56,10.61,507684.0,10.1106,10.1488,10.082,10.1297,507684.0
2015-12-17 15:30:00,10.61,10.69,10.59,10.64,483018.0,10.1297,10.2061,10.1106,10.1583,483018.0
2015-12-17 15:40:00,10.63,10.65,10.59,10.6,755484.0,10.1488,10.1679,10.1106,10.1202,755484.0
2015-12-17 15:50:00,10.61,10.62,10.45,10.47,2674224.0,10.1297,10.1392,9.9769,9.996,2674224.0
2015-12-18 09:30:00,10.3,10.33,10.23,10.25,3956820.0,9.8337,9.8624,9.7669,9.786,3956820.0
2015-12-18 09:40:00,10.26,10.32,10.22,10.3,1309536.0,9.7955,9.8528,9.7574,9.8337,1309536.0
2015-12-18 09:50:00,10.31,10.32,10.25,10.27,654966.0,9.8433,9.8528,9.786,9.8051,654966.0
2015-12-18 10:00:00,10.27,10.29,10.17,10.17,820278.0,9.8051,9.8242,9.7096,9.7096,820278.0
2015-12-18 10:10:00,10.17,10.22,10.13,10.17,1002894.0,9.7096,9.7574,9.6714,9.7096,1002894.0
2015-12-18 10:20:00,10.17,10.24,10.16,10.17,620388.0,9.7096,9.7764,9.7001,9.7096,620388.0
2015-12-18 10:30:00,10.16,10.19,10.09,10.12,1320624.0,9.7001,9.7287,9.6332,9.6619,1320624.0
2015-12-18 10:40:00,10.12,10.15,10.1,10.12,723090.0,9.6619,9.6905,9.6428,9.6619,723090.0
2015-12-18 10:50:00,10.12,10.2,10.12,10.19,695784.0,9.6619,9.7383,9.6619,9.7287,695784.0
2015-12-18 11:00:00,10.2,10.23,10.17,10.21,585522.0,9.7383,9.7669,9.7096,9.7478,585522.0
2015-12-18 11:10:00,10.22,10.24,10.19,10.2,760770.0,9.7574,9.7764,9.7287,9.7383,760770.0
2015-12-18 11:20:00,10.2,10.22,10.17,10.19,1794090.0,9.7383,9.7574,9.7096,9.7287,1794090.0
2015-12-18 11:30:00,10.19,10.21,10.16,10.2,235716.0,9.7287,9.7478,9.7001,9.7383,235716.0
2015-12-18 11:40:00,10.21,10.22,10.15,10.15,367422.0,9.7478,9.7574,9.6905,9.6905,367422.0
2015-12-18 11:50:00,10.15,10.16,10.11,10.13,343158.0,9.6905,9.7001,9.6523,9.6714,343158.0
2015-12-18 12:00:00,10.13,10.16,10.12,10.13,296406.0,9.6714,9.7001,9.6619,9.6714,296406.0
2015-12-18 12:10:00,10.13,10.16,10.06,10.06,1053594.0,9.6714,9.7001,9.6046,9.6046,1053594.0
2015-12-18 12:20:00,10.07,10.1,10.07,10.08,384444.0,9.6141,9.6428,9.6141,9.6237,384444.0
2015-12-18 12:30:00,10.07,10.07,10.01,10.03,469098.0,9.6141,9.6141,9.5569,9.576,469098.0
2015-12-18 12:40:00,10.03,10.07,10.03,10.07,459000.0,9.576,9.6141,9.576,9.6141,459000.0
2015-12-18 12:50:00,10.07,10.07,10.03,10.04,325812.0,9.6141,9.6141,9.576,9.5855,325812.0
2015-12-18 13:00:00,10.04,10.12,10.03,10.1,564294.0,9.5855,9.6619,9.576,9.6428,564294.0
2015-12-18 13:10:00,10.09,10.11,10.07,10.09,234858.0,9.6332,9.6523,9.6141,9.6332,234858.0
2015-12-18 13:20:00,10.08,10.08,10.04,10.05,532260.0,9.6237,9.6237,9.5855,9.5951,532260.0
2015-12-18 13:30:00,10.05,10.08,10.03,10.03,327810.0,9.5951,9.6237,9.576,9.576,327810.0
2015-12-18 13:40:00,10.03,10.09,10.03,10.05,283878.0,9.576,9.6332,9.576,9.5951,283878.0
2015-12-18 13:50:00,10.05,10.12,10.04,10.09,487176.0,9.5951,9.6619,9.5855,9.6332,487176.0
2015-12-18 14:00:00,10.09,10.15,10.09,10.15,532578.0,9.6332,9.6905,9.6332,9.6905,532578.0
2015-12-18 14:10:00,10.15,10.17,10.08,10.11,667854.0,9.6905,9.7096,9.6237,9.6523,667854.0
2015-12-18 14:20:00,10.12,10.19,10.12,10.18,617136.0,9.6619,9.7287,9.6619,9.7192,617136.0
2015-12-18 14:30:00,10.18,10.18,10.14,10.14,436314.0,9.7192,9.7192,9.681,9.681,436314.0
2015-12-18 14:40:00,10.15,10.15,10.06,10.06,591786.0,9.6905,9.6905,9.6046,9.6046,591786.0
2015-12-18 14:50:00,10.07,10.1,10.06,10.06,482706.0,9.6141,9.6428,9.6046,9.6046,482706.0
2015-12-18 15:00:00,10.07,10.11,10.06,10.1,341970.0,9.6141,9.6523,9.6046,9.6428,341970.0
2015-12-18 15:10:00,10.1,10.1,9.98,10.0,2011122.0,9.6428,9.6428,9.5282,9.5473,2011122.0
2015-12-18 15:20:00,10.01,10.04,9.96,10.01,994740.0,9.5569,9.5855,9.5091,9.5569,994740.0
2015-12-18 15:30:00,10.01,10.07,10.01,10.04,941082.0,9.5569,9.6141,9.5569,9.5855,941082.0
2015-12-18 15:40:00,10.03,10.07,10.02,10.02,843930.0,9.576,9.6141,9.5664,9.5664,843930.0
2015-12-18 15:50:00,10.02,10.03,9.89,9.9,3713886.0,9.5664,9.576,9.4423,9.4518,3713886.0
2015-12-21 09:30:00,10.11,10.17,10.09,10.09,1565328.0,9.6523,9.7096,9.6332,9.6332,1565328.0
2015-12-21 09:40:00,10.09,10.13,10.05,10.12,1212810.0,9.6332,9.6714,9.5951,9.6619,1212810.0
2015-12-21 09:50:00,10.12,10.12,10.05,10.07,724050.0,9.6619,9.6619,9.5951,9.6141,724050.0
2015-12-21 10:00:00,10.07,10.13,10.06,10.13,713964.0,9.6141,9.6714,9.6046,9.6714,713964.0
2015-12-21 10:10:00,10.13,10.15,10.1,10.14,491220.0,9.6714,9.6905,9.6428,9.681,491220.0
2015-12-21 10:20:00,10.13,10.14,10.11,10.12,181314.0,9.6714,9.681,9.6523,9.6619,181314.0
2015-12-21 10:30:00,10.13,10.16,10.12,10.13,324282.0,9.6714,9.7001,9.6619,9.6714,324282.0
2015-12-21 10:40:00,10.13,10.14,10.08,10.08,679860.0,9.6714,9.681,9.6237,9.6237,679860.0
2015-12-21 10:50:00,10.08,10.1,10.05,10.08,274866.0,9.6237,9.6428,9.5951,9.6237,274866.0
2015-12-21 11:00:00,10.08,10.09,10.04,10.06,179490.0,9.6237,9.6332,9.5855,9.6046,179490.0
2015-12-21 11:10:00,10.06,10.06,10.01,10.02,475836.0,9.6046,9.6046,9.5569,9.5664,475836.0
2015-12-21 11:20:00,10.02,10.05,9.98,10.02,441624.0,9.5664,9.5951,9.5282,9.5664,441624.0
2015-12-21 11:30:00,10.0,10.0,9.91,9.92,542454.0,9.5473,9.5473,9.4614,9.4709,542454.0
2015-12-21 11:40:00,9.93,9.96,9.91,9.92,324018.0,9.4805,9.5091,9.4614,9.4709,324018.0
2015-12-21 11:50:00,9.92,9.98,9.92,9.97,335394.0,9.4709,9.5282,9.4709,9.5187,335394.0
2015-12-21 12:00:00,9.98,9.99,9.95,9.97,358194.0,9.5282,9.5378,9.4996,9.5187,358194.0
2015-12-21 12:10:00,9.97,9.99,9.93,9.95,226386.0,9.5187,9.5378,9.4805,9.4996,226386.0
2015-12-21 12:20:00,9.95,9.98,9.94,9.95,137166.0,9.4996,9.5282,9.49,9.4996,137166.0
2015-12-21 12:30:00,9.95,10.0,9.94,9.96,310824.0,9.4996,9.5473,9.49,9.5091,310824.0
2015-12-21 12:40:00,9.97,9.99,9.96,9.98,180036.0,9.5187,9.5378,9.5091,9.5282,180036.0
2015-12-21 12:50:00,9.98,10.03,9.98,10.02,331716.0,9.5282,9.576,9.5282,9.5664,331716.0
2015-12-21 13:00:00,10.02,10.05,10.02,10.02,295218.0,9.5664,9.5951,9.5664,9.5664,295218.0
2015-12-21 13:10:00,10.02,10.05,10.02,10.03,152946.0,9.5664,9.5951,9.5664,9.576,152946.0
2015-12-21 13:20:00,10.02,10.06,10.02,10.04,155442.0,9.5664,9.6046,9.5664,9.5855,155442.0
2015-12-21 13:30:00,10.05,10.08,10.05,10.07,299556.0,9.5951,9.6237,9.5951,9.6141,299556.0
2015-12-21 13:40:00,10.06,10.08,10.05,10.06,155028.0,9.6046,9.6237,9.5951,9.6046,155028.0
2015-12-21 13:50:00,10.06,10.07,10.04,10.04,155730.0,9.6046,9.6141,9.5855,9.5855,155730.0
2015-12-21 14:00:00,10.05,10.06,10.04,10.04,131688.0,9.5951,9.6046,9.5855,9.5855,131688.0
2015-12-21 14:10:00,10.04,10.05,10.02,10.03,190284.0,9.5855,9.5951,9.5664,9.576,190284.0
2015-12-21 14:20:00,10.02,10.03,9.99,10.0,321354.0,9.5664,9.576,9.5378,9.5473,321354.0
2015-12-21 14:30:00,10.0,10.01,9.98,9.99,127800.0,9.5473,9.5569,9.5282,9.5378,127800.0
2015-12-21 14:40:00,10.0,10.0,9.97,9.99,373482.0,9.5473,9.5473,9.5187,9.5378,373482.0
2015-12-21 14:50:00,10.0,10.01,9.97,9.99,200850.0,9.5473,9.5569,9.5187,9.5378,200850.0
2015-12-21 15:00:00,9.99,10.02,9.96,9.96,264330.0,9.5378,9.5664,9.5091,9.5091,264330.0
2015-12-21 15:10:00,9.96,9.97,9.94,9.95,199662.0,9.5091,9.5187,9.49,9.4996,199662.0
2015-12-21 15:20:00,9.94,9.97,9.93,9.96,171372.0,9.49,9.5187,9.4805,9.5091,171372.0
2015-12-21 15:30:00,9.96,10.01,9.96,10.0,467574.0,9.5091,9.5569,9.5091,9.5473,467574.0
2015-12-21 15:40:00,10.0,10.06,9.99,10.05,428796.0,9.5473,9.6046,9.5378,9.5951,428796.0
2015-12-21 15:50:00,10.06,10.14,10.05,10.14,883830.0,9.6046,9.681,9.5951,9.681,883830.0
2015-12-22 09:30:00,10.26,10.27,10.16,10.17,1060188.0,9.8161,9.8256,9.7204,9.7299,1060188.0
2015-12-22 09:40:00,10.17,10.2,10.13,10.14,609792.0,9.7299,9.7586,9.6917,9.7012,609792.0
2015-12-22 09:50:00,10.13,10.17,10.11,10.15,657954.0,9.6917,9.7299,9.6725,9.7108,657954.0
2015-12-22 10:00:00,10.15,10.16,10.12,10.16,1006452.0,9.7108,9.7204,9.6821,9.7204,1006452.0
2015-12-22 10:10:00,10.16,10.18,10.1,10.13,1788978.0,9.7204,9.7395,9.663,9.6917,1788978.0
2015-12-22 10:20:00,10.13,10.21,10.13,10.2,466158.0,9.6917,9.7682,9.6917,9.7586,466158.0
2015-12-22 10:30:00,10.2,10.21,10.17,10.21,510612.0,9.7586,9.7682,9.7299,9.7682,510612.0
2015-12-22 10:40:00,10.22,10.22,10.19,10.19,189840.0,9.7778,9.7778,9.7491,9.7491,189840.0
2015-12-22 10:50:00,10.2,10.2,10.17,10.18,297840.0,9.7586,9.7586,9.7299,9.7395,297840.0
2015-12-22 11:00:00,10.18,10.21,10.17,10.2,155910.0,9.7395,9.7682,9.7299,9.7586,155910.0
2015-12-22 11:10:00,10.2,10.22,10.17,10.18,372528.0,9.7586,9.7778,9.7299,9.7395,372528.0
2015-12-22 11:20:00,10.18,10.19,10.14,10.16,290670.0,9.7395,9.7491,9.7012,9.7204,290670.0
2015-12-22 11:30:00,10.16,10.25,10.16,10.23,661326.0,9.7204,9.8065,9.7204,9.7874,661326.0
2015-12-22 11:40:00,10.24,10.27,10.23,10.24,642054.0,9.7969,9.8256,9.7874,9.7969,642054.0
2015-12-22 11:50:00,10.25,10.25,10.21,10.24,211194.0,9.8065,9.8065,9.7682,9.7969,211194.0
2015-12-22 12:00:00,10.24,10.24,10.18,10.21,414696.0,9.7969,9.7969,9.7395,9.7682,414696.0
2015-12-22 12:10:00,10.2,10.24,10.19,10.23,249738.0,9.7586,9.7969,9.7491,9.7874,249738.0
2015-12-22 12:20:00,10.23,10.25,10.21,10.24,92388.0,9.7874,9.8065,9.7682,9.7969,92388.0
2015-12-22 12:30:00,10.24,10.28,10.24,10.27,581178.0,9.7969,9.8352,9.7969,9.8256,581178.0
2015-12-22 12:40:00,10.27,10.28,10.26,10.27,108150.0,9.8256,9.8352,9.8161,9.8256,108150.0
2015-12-22 12:50:00,10.27,10.31,10.27,10.3,355410.0,9.8256,9.8639,9.8256,9.8543,355410.0
2015-12-22 13:00:00,10.31,10.31,10.28,10.29,171708.0,9.8639,9.8639,9.8352,9.8448,171708.0
2015-12-22 13:10:00,10.29,10.29,10.27,10.28,166122.0,9.8448,9.8448,9.8256,9.8352,166122.0
2015-12-22 13:20:00,10.29,10.3,10.27,10.3,237750.0,9.8448,9.8543,9.8256,9.8543,237750.0
2015-12-22 13:30:00,10.3,10.3,10.27,10.29,260370.0,9.8543,9.8543,9.8256,9.8448,260370.0
2015-12-22 13:40:00,10.29,10.33,10.27,10.33,286638.0,9.8448,9.883,9.8256,9.883,286638.0
2015-12-22 13:50:00,10.33,10.36,10.32,10.35,958518.0,9.883,9.9117,9.8735,9.9022,958518.0
2015-12-22 14:00:00,10.35,10.36,10.33,10.34,326316.0,9.9022,9.9117,9.883,9.8926,326316.0
2015-12-22 14:10:00,10.34,10.36,10.33,10.35,442056.0,9.8926,9.9117,9.883,9.9022,442056.0
2015-12-22 14:20:00,10.36,10.37,10.34,10.34,610926.0,9.9117,9.9213,9.8926,9.8926,610926.0
2015-12-22 14:30:00,10.34,10.35,10.32,10.34,133800.0,9.8926,9.9022,9.8735,9.8926,133800.0
2015-12-22 14:40:00,10.34,10.36,10.33,10.34,149640.0,9.8926,9.9117,9.883,9.8926,149640.0
2015-12-22 14:50:00,10.34,10.36,10.33,10.35,126120.0,9.8926,9.9117,9.883,9.9022,126120.0
2015-12-22 15:00:00,10.37,10.4,10.36,10.39,1747842.0,9.9213,9.95,9.9117,9.9404,1747842.0
2015-12-22 15:10:00,10.39,10.42,10.38,10.42,639000.0,9.9404,9.9691,9.9309,9.9691,639000.0
2015-12-22 15:20:00,10.41,10.44,10.41,10.42,300690.0,9.9596,9.9883,9.9596,9.9691,300690.0
2015-12-22 15:30:00,10.42,10.43,10.39,10.4,415458.0,9.9691,9.9787,9.9404,9.95,415458.0
2015-12-22 15:40:00,10.4,10.4,10.31,10.33,891252.0,9.95,9.95,9.8639,9.883,891252.0
2015-12-22 15:50:00,10.33,10.39,10.33,10.39,832734.0,9.883,9.9404,9.883,9.9404,832734.0
2015-12-23 09:30:00,10.58,10.61,10.56,10.58,1930908.0,10.1222,10.1509,10.1031,10.1222,1930908.0
2015-12-23 09:40:00,10.58,10.59,10.56,10.59,874740.0,10.1222,10.1318,10.1031,10.1318,874740.0
2015-12-23 09:50:00,10.59,10.62,10.58,10.6,355842.0,10.1318,10.1605,10.1222,10.1413,355842.0
2015-12-23 10:00:00,10.6,10.63,10.57,10.57,736596.0,10.1413,10.17,10.1126,10.1126,736596.0
2015-12-23 10:10:00,10.58,10.62,10.58,10.6,218778.0,10.1222,10.1605,10.1222,10.1413,218778.0
2015-12-23 10:20:00,10.6,10.61,10.57,10.57,244848.0,10.1413,10.1509,10.1126,10.1126,244848.0
2015-12-23 10:30:00,10.57,10.63,10.57,10.62,476268.0,10.1126,10.17,10.1126,10.1605,476268.0
2015-12-23 10:40:00,10.62,10.65,10.62,10.63,360318.0,10.1605,10.1892,10.1605,10.17,360318.0
2015-12-23 10:50:00,10.65,10.67,10.64,10.67,546996.0,10.1892,10.2083,10.1796,10.2083,546996.0
2015-12-23 11:00:00,10.67,10.67,10.63,10.64,344400.0,10.2083,10.2083,10.17,10.1796,344400.0
2015-12-23 11:10:00,10.64,10.66,10.63,10.66,229320.0,10.1796,10.1987,10.17,10.1987,229320.0
2015-12-23 11:20:00,10.67,10.67,10.63,10.65,283200.0,10.2083,10.2083,10.17,10.1892,283200.0
2015-12-23 11:30:00,10.66,10.67,10.65,10.65,671292.0,10.1987,10.2083,10.1892,10.1892,671292.0
2015-12-23 11:40:00,10.65,10.67,10.65,10.65,256992.0,10.1892,10.2083,10.1892,10.1892,256992.0
2015-12-23 11:50:00,10.65,10.67,10.64,10.67,478194.0,10.1892,10.2083,10.1796,10.2083,478194.0
2015-12-23 12:00:00,10.67,10.69,10.67,10.69,380724.0,10.2083,10.2274,10.2083,10.2274,380724.0
2015-12-23 12:10:00,10.7,10.71,10.69,10.69,161964.0,10.237,10.2466,10.2274,10.2274,161964.0
2015-12-23 12:20:00,10.7,10.72,10.7,10.71,250590.0,10.237,10.2561,10.237,10.2466,250590.0
2015-12-23 12:30:00,10.7,10.71,10.69,10.69,102054.0,10.237,10.2466,10.2274,10.2274,102054.0
2015-12-23 12:40:00,10.69,10.69,10.67,10.69,314748.0,10.2274,10.2274,10.2083,10.2274,314748.0
2015-12-23 12:50:00,10.69,10.7,10.68,10.69,130164.0,10.2274,10.237,10.2179,10.2274,130164.0
2015-12-23 13:00:00,10.69,10.7,10.67,10.67,173484.0,10.2274,10.237,10.2083,10.2083,173484.0
2015-12-23 13:10:00,10.67,10.68,10.66,10.67,141744.0,10.2083,10.2179,10.1987,10.2083,141744.0
2015-12-23 13:20:00,10.67,10.68,10.67,10.67,144294.0,10.2083,10.2179,10.2083,10.2083,144294.0
2015-12-23 13:30:00,10.67,10.68,10.64,10.64,258690.0,10.2083,10.2179,10.1796,10.1796,258690.0
2015-12-23 13:40:00,10.64,10.69,10.64,10.68,197184.0,10.1796,10.2274,10.1796,10.2179,197184.0
2015-12-23 13:50:00,10.68,10.7,10.68,10.7,155340.0,10.2179,10.237,10.2179,10.237,155340.0
2015-12-23 14:00:00,10.7,10.71,10.69,10.71,249450.0,10.237,10.2466,10.2274,10.2466,249450.0
2015-12-23 14:10:00,10.7,10.74,10.69,10.72,397236.0,10.237,10.2753,10.2274,10.2561,397236.0
2015-12-23 14:20:00,10.72,10.75,10.72,10.74,210324.0,10.2561,10.2849,10.2561,10.2753,210324.0
2015-12-23 14:30:00,10.74,10.78,10.74,10.77,823602.0,10.2753,10.3136,10.2753,10.304,823602.0
2015-12-23 14:40:00,10.77,10.78,10.75,10.77,321288.0,10.304,10.3136,10.2849,10.304,321288.0
2015-12-23 14:50:00,10.77,10.77,10.75,10.76,219504.0,10.304,10.304,10.2849,10.2944,219504.0
2015-12-23 15:00:00,10.76,10.77,10.74,10.74,318660.0,10.2944,10.304,10.2753,10.2753,318660.0
2015-12-23 15:10:00,10.74,10.75,10.73,10.74,245328.0,10.2753,10.2849,10.2657,10.2753,245328.0
2015-12-23 15:20:00,10.74,10.75,10.74,10.74,228864.0,10.2753,10.2849,10.2753,10.2753,228864.0
2015-12-23 15:30:00,10.74,10.74,10.7,10.72,270546.0,10.2753,10.2753,10.237,10.2561,270546.0
2015-12-23 15:40:00,10.72,10.76,10.72,10.74,293172.0,10.2561,10.2944,10.2561,10.2753,293172.0
2015-12-23 15:50:00,10.75,10.78,10.74,10.77,908964.0,10.2849,10.3136,10.2753,10.304,908964.0
2015-12-24 09:30:00,10.72,10.78,10.72,10.74,474384.0,10.2561,10.3136,10.2561,10.2753,474384.0
2015-12-24 09:40:00,10.74,10.75,10.72,10.72,560436.0,10.2753,10.2849,10.2561,10.2561,560436.0
2015-12-24 09:50:00,10.72,10.75,10.71,10.71,220686.0,10.2561,10.2849,10.2466,10.2466,220686.0
2015-12-24 10:00:00,10.7,10.71,10.68,10.7,265008.0,10.237,10.2466,10.2179,10.237,265008.0
2015-12-24 10:10:00,10.69,10.73,10.69,10.73,183324.0,10.2274,10.2657,10.2274,10.2657,183324.0
2015-12-24 10:20:00,10.73,10.74,10.7,10.74,154290.0,10.2657,10.2753,10.237,10.2753,154290.0
2015-12-24 10:30:00,10.74,10.74,10.71,10.71,241188.0,10.2753,10.2753,10.2466,10.2466,241188.0
2015-12-24 10:40:00,10.71,10.73,10.7,10.73,75708.0,10.2466,10.2657,10.237,10.2657,75708.0
2015-12-24 10:50:00,10.73,10.74,10.72,10.74,98952.0,10.2657,10.2753,10.2561,10.2753,98952.0
2015-12-24 11:00:00,10.74,10.74,10.72,10.74,101460.0,10.2753,10.2753,10.2561,10.2753,101460.0
2015-12-24 11:10:00,10.75,10.75,10.72,10.72,102894.0,10.2849,10.2849,10.2561,10.2561,102894.0
2015-12-24 11:20:00,10.73,10.74,10.72,10.74,113292.0,10.2657,10.2753,10.2561,10.2753,113292.0
2015-12-24 11:30:00,10.74,10.75,10.72,10.73,135648.0,10.2753,10.2849,10.2561,10.2657,135648.0
2015-12-24 11:40:00,10.73,10.77,10.73,10.77,246258.0,10.2657,10.304,10.2657,10.304,246258.0
2015-12-24 11:50:00,10.77,10.78,10.76,10.78,192384.0,10.304,10.3136,10.2944,10.3136,192384.0
2015-12-24 12:00:00,10.77,10.78,10.76,10.77,120348.0,10.304,10.3136,10.2944,10.304,120348.0
2015-12-24 12:10:00,10.77,10.79,10.77,10.79,333504.0,10.304,10.3231,10.304,10.3231,333504.0
2015-12-24 12:20:00,10.79,10.81,10.79,10.81,119208.0,10.3231,10.3423,10.3231,10.3423,119208.0
2015-12-24 12:30:00,10.81,10.82,10.8,10.81,465384.0,10.3423,10.3518,10.3327,10.3423,465384.0
2015-12-24 12:40:00,10.8,10.81,10.78,10.78,175188.0,10.3327,10.3423,10.3136,10.3136,175188.0
2015-12-24 12:50:00,10.78,10.78,10.7,10.7,896112.0,10.3136,10.3136,10.237,10.237,896112.0
2015-12-28 09:30:00,10.58,10.61,10.54,10.56,1295880.0,10.1222,10.1509,10.0839,10.1031,1295880.0
2015-12-28 09:40:00,10.56,10.62,10.55,10.6,322692.0,10.1031,10.1605,10.0935,10.1413,322692.0
2015-12-28 09:50:00,10.6,10.6,10.56,10.57,203862.0,10.1413,10.1413,10.1031,10.1126,203862.0
2015-12-28 10:00:00,10.57,10.57,10.49,10.51,1097214.0,10.1126,10.1126,10.0361,10.0552,1097214.0
2015-12-28 10:10:00,10.51,10.52,10.49,10.51,523890.0,10.0552,10.0648,10.0361,10.0552,523890.0
2015-12-28 10:20:00,10.5,10.53,10.49,10.52,287436.0,10.0457,10.0744,10.0361,10.0648,287436.0
2015-12-28 10:30:00,10.52,10.53,10.51,10.51,179904.0,10.0648,10.0744,10.0552,10.0552,179904.0
2015-12-28 10:40:00,10.51,10.52,10.46,10.47,304584.0,10.0552,10.0648,10.0074,10.017,304584.0
2015-12-28 10:50:00,10.47,10.47,10.45,10.47,248184.0,10.017,10.017,9.9978,10.017,248184.0
2015-12-28 11:00:00,10.46,10.49,10.46,10.49,255288.0,10.0074,10.0361,10.0074,10.0361,255288.0
2015-12-28 11:10:00,10.49,10.51,10.49,10.51,103164.0,10.0361,10.0552,10.0361,10.0552,103164.0
2015-12-28 11:20:00,10.51,10.52,10.49,10.49,75012.0,10.0552,10.0648,10.0361,10.0361,75012.0
2015-12-28 11:30:00,10.49,10.53,10.48,10.51,99480.0,10.0361,10.0744,10.0265,10.0552,99480.0
2015-12-28 11:40:00,10.51,10.54,10.51,10.53,143922.0,10.0552,10.0839,10.0552,10.0744,143922.0
2015-12-28 11:50:00,10.53,10.56,10.53,10.53,373938.0,10.0744,10.1031,10.0744,10.0744,373938.0
2015-12-28 12:00:00,10.53,10.56,10.53,10.56,108600.0,10.0744,10.1031,10.0744,10.1031,108600.0
2015-12-28 12:10:00,10.56,10.56,10.53,10.54,97020.0,10.1031,10.1031,10.0744,10.0839,97020.0
2015-12-28 12:20:00,10.54,10.55,10.51,10.54,2088060.0,10.0839,10.0935,10.0552,10.0839,2088060.0
2015-12-28 12:30:00,10.55,10.55,10.53,10.54,86844.0,10.0935,10.0935,10.0744,10.0839,86844.0
2015-12-28 12:40:00,10.54,10.54,10.52,10.54,92052.0,10.0839,10.0839,10.0648,10.0839,92052.0
2015-12-28 12:50:00,10.54,10.55,10.52,10.53,75150.0,10.0839,10.0935,10.0648,10.0744,75150.0
2015-12-28 13:00:00,10.53,10.55,10.53,10.55,114900.0,10.0744,10.0935,10.0744,10.0935,114900.0
2015-12-28 13:10:00,10.55,10.61,10.55,10.61,245862.0,10.0935,10.1509,10.0935,10.1509,245862.0
2015-12-28 13:20:00,10.61,10.62,10.59,10.6,248076.0,10.1509,10.1605,10.1318,10.1413,248076.0
2015-12-28 13:30:00,10.61,10.65,10.61,10.61,1063350.0,10.1509,10.1892,10.1509,10.1509,1063350.0
2015-12-28 13:40:00,10.62,10.63,10.59,10.59,220236.0,10.1605,10.17,10.1318,10.1318,220236.0
2015-12-28 13:50:00,10.6,10.61,10.56,10.57,258264.0,10.1413,10.1509,10.1031,10.1126,258264.0
2015-12-28 14:00:00,10.57,10.59,10.57,10.59,256182.0,10.1126,10.1318,10.1126,10.1318,256182.0
2015-12-28 14:10:00,10.59,10.59,10.56,10.59,300720.0,10.1318,10.1318,10.1031,10.1318,300720.0
2015-12-28 14:20:00,10.59,10.61,10.58,10.61,276204.0,10.1318,10.1509,10.1222,10.1509,276204.0
2015-12-28 14:30:00,10.61,10.61,10.59,10.6,81702.0,10.1509,10.1509,10.1318,10.1413,81702.0
2015-12-28 14:40:00,10.6,10.62,10.58,10.61,67338.0,10.1413,10.1605,10.1222,10.1509,67338.0
2015-12-28 14:50:00,10.61,10.62,10.61,10.61,45930.0,10.1509,10.1605,10.1509,10.1509,45930.0
2015-12-28 15:00:00,10.62,10.62,10.6,10.61,156864.0,10.1605,10.1605,10.1413,10.1509,156864.0
2015-12-28 15:10:00,10.62,10.62,10.58,10.58,136104.0,10.1605,10.1605,10.1222,10.1222,136104.0
2015-12-28 15:20:00,10.58,10.63,10.58,10.63,592872.0,10.1222,10.17,10.1222,10.17,592872.0
2015-12-28 15:30:00,10.63,10.64,10.62,10.63,143562.0,10.17,10.1796,10.1605,10.17,143562.0
2015-12-28 15:40:00,10.63,10.64,10.61,10.62,179208.0,10.17,10.1796,10.1509,10.1605,179208.0
2015-12-28 15:50:00,10.62,10.65,10.62,10.64,606420.0,10.1605,10.1892,10.1605,10.1796,606420.0
2015-12-29 09:30:00,10.84,10.92,10.84,10.92,1682814.0,10.371,10.4475,10.371,10.4475,1682814.0
2015-12-29 09:40:00,10.92,10.93,10.89,10.92,1299498.0,10.4475,10.4571,10.4188,10.4475,1299498.0
2015-12-29 09:50:00,10.92,10.92,10.9,10.92,336630.0,10.4475,10.4475,10.4284,10.4475,336630.0
2015-12-29 10:00:00,10.93,10.96,10.93,10.94,713412.0,10.4571,10.4858,10.4571,10.4666,713412.0
2015-12-29 10:10:00,10.94,10.95,10.92,10.94,732204.0,10.4666,10.4762,10.4475,10.4666,732204.0
2015-12-29 10:20:00,10.94,10.95,10.93,10.95,166086.0,10.4666,10.4762,10.4571,10.4762,166086.0
2015-12-29 10:30:00,10.95,10.96,10.92,10.92,473958.0,10.4762,10.4858,10.4475,10.4475,473958.0
2015-12-29 10:40:00,10.92,10.94,10.92,10.93,234900.0,10.4475,10.4666,10.4475,10.4571,234900.0
2015-12-29 10:50:00,10.92,10.94,10.91,10.92,207450.0,10.4475,10.4666,10.4379,10.4475,207450.0
2015-12-29 11:00:00,10.92,10.95,10.92,10.94,150702.0,10.4475,10.4762,10.4475,10.4666,150702.0
2015-12-29 11:10:00,10.94,10.95,10.92,10.95,107364.0,10.4666,10.4762,10.4475,10.4762,107364.0
2015-12-29 11:20:00,10.95,10.95,10.94,10.94,69834.0,10.4762,10.4762,10.4666,10.4666,69834.0
2015-12-29 11:30:00,10.94,10.97,10.94,10.94,444570.0,10.4666,10.4953,10.4666,10.4666,444570.0
2015-12-29 11:40:00,10.94,10.94,10.89,10.89,454314.0,10.4666,10.4666,10.4188,10.4188,454314.0
2015-12-29 11:50:00,10.89,10.91,10.88,10.91,150672.0,10.4188,10.4379,10.4092,10.4379,150672.0
2015-12-29 12:00:00,10.91,10.92,10.9,10.91,158610.0,10.4379,10.4475,10.4284,10.4379,158610.0
2015-12-29 12:10:00,10.91,10.93,10.91,10.93,157860.0,10.4379,10.4571,10.4379,10.4571,157860.0
2015-12-29 12:20:00,10.94,10.95,10.93,10.93,126984.0,10.4666,10.4762,10.4571,10.4571,126984.0
2015-12-29 12:30:00,10.93,10.94,10.92,10.93,123510.0,10.4571,10.4666,10.4475,10.4571,123510.0
2015-12-29 12:40:00,10.94,10.95,10.92,10.92,58428.0,10.4666,10.4762,10.4475,10.4475,58428.0
2015-12-29 12:50:00,10.93,10.94,10.92,10.94,40530.0,10.4571,10.4666,10.4475,10.4666,40530.0
2015-12-29 13:00:00,10.94,10.95,10.93,10.95,95370.0,10.4666,10.4762,10.4571,10.4762,95370.0
2015-12-29 13:10:00,10.95,10.98,10.94,10.97,417642.0,10.4762,10.5049,10.4666,10.4953,417642.0
2015-12-29 13:20:00,10.97,10.98,10.96,10.97,308100.0,10.4953,10.5049,10.4858,10.4953,308100.0
2015-12-29 13:30:00,10.96,10.96,10.95,10.95,67530.0,10.4858,10.4858,10.4762,10.4762,67530.0
2015-12-29 13:40:00,10.96,10.98,10.96,10.98,415080.0,10.4858,10.5049,10.4858,10.5049,415080.0
2015-12-29 13:50:00,10.98,11.01,10.98,11.0,572760.0,10.5049,10.5336,10.5049,10.524,572760.0
2015-12-29 14:00:00,11.0,11.02,10.99,11.0,226566.0,10.524,10.5432,10.5145,10.524,226566.0
2015-12-29 14:10:00,11.01,11.01,10.99,11.0,50880.0,10.5336,10.5336,10.5145,10.524,50880.0
2015-12-29 14:20:00,10.99,11.01,10.99,11.01,1216050.0,10.5145,10.5336,10.5145,10.5336,1216050.0
2015-12-29 14:30:00,11.01,11.01,10.98,10.99,227052.0,10.5336,10.5336,10.5049,10.5145,227052.0
2015-12-29 14:40:00,10.99,11.0,10.98,10.99,242916.0,10.5145,10.524,10.5049,10.5145,242916.0
2015-12-29 14:50:00,11.0,11.02,10.99,11.02,541554.0,10.524,10.5432,10.5145,10.5432,541554.0
2015-12-29 15:00:00,11.01,11.03,11.01,11.03,636186.0,10.5336,10.5527,10.5336,10.5527,636186.0
2015-12-29 15:10:00,11.03,11.04,11.02,11.03,385752.0,10.5527,10.5623,10.5432,10.5527,385752.0
2015-12-29 15:20:00,11.03,11.03,11.01,11.02,227346.0,10.5527,10.5527,10.5336,10.5432,227346.0
2015-12-29 15:30:00,11.02,11.03,10.98,10.98,417162.0,10.5432,10.5527,10.5049,10.5049,417162.0
2015-12-29 15:40:00,10.98,11.0,10.96,10.99,563922.0,10.5049,10.524,10.4858,10.5145,563922.0
2015-12-29 15:50:00,10.99,11.01,10.98,10.99,1213362.0,10.5145,10.5336,10.5049,10.5145,1213362.0
2015-12-30 09:30:00,10.95,10.95,10.88,10.9,543330.0,10.4762,10.4762,10.4092,10.4284,543330.0
2015-12-30 09:40:00,10.9,10.91,10.88,10.89,226836.0,10.4284,10.4379,10.4092,10.4188,226836.0
2015-12-30 09:50:00,10.88,10.91,10.88,10.9,128466.0,10.4092,10.4379,10.4092,10.4284,128466.0
2015-12-30 10:00:00,10.91,10.94,10.9,10.91,209982.0,10.4379,10.4666,10.4284,10.4379,209982.0
2015-12-30 10:10:00,10.91,10.92,10.89,10.9,86442.0,10.4379,10.4475,10.4188,10.4284,86442.0
2015-12-30 10:20:00,10.89,10.9,10.85,10.86,353292.0,10.4188,10.4284,10.3805,10.3901,353292.0
2015-12-30 10:30:00,10.85,10.88,10.84,10.86,351096.0,10.3805,10.4092,10.371,10.3901,351096.0
2015-12-30 10:40:00,10.86,10.89,10.85,10.88,196980.0,10.3901,10.4188,10.3805,10.4092,196980.0
2015-12-30 10:50:00,10.88,10.9,10.88,10.89,138690.0,10.4092,10.4284,10.4092,10.4188,138690.0
2015-12-30 11:00:00,10.89,10.92,10.89,10.92,192948.0,10.4188,10.4475,10.4188,10.4475,192948.0
2015-12-30 11:10:00,10.91,10.92,10.89,10.89,81648.0,10.4379,10.4475,10.4188,10.4188,81648.0
2015-12-30 11:20:00,10.89,10.91,10.87,10.91,183306.0,10.4188,10.4379,10.3997,10.4379,183306.0
2015-12-30 11:30:00,10.9,10.9,10.88,10.88,86460.0,10.4284,10.4284,10.4092,10.4092,86460.0
2015-12-30 11:40:00,10.88,10.89,10.87,10.87,144090.0,10.4092,10.4188,10.3997,10.3997,144090.0
2015-12-30 11:50:00,10.88,10.89,10.87,10.88,208458.0,10.4092,10.4188,10.3997,10.4092,208458.0
2015-12-30 12:00:00,10.88,10.9,10.88,10.9,102390.0,10.4092,10.4284,10.4092,10.4284,102390.0
2015-12-30 12:10:00,10.9,10.9,10.88,10.89,45348.0,10.4284,10.4284,10.4092,10.4188,45348.0
2015-12-30 12:20:00,10.89,10.89,10.87,10.88,75438.0,10.4188,10.4188,10.3997,10.4092,75438.0
2015-12-30 12:30:00,10.88,10.88,10.87,10.87,146820.0,10.4092,10.4092,10.3997,10.3997,146820.0
2015-12-30 12:40:00,10.87,10.87,10.85,10.87,199554.0,10.3997,10.3997,10.3805,10.3997,199554.0
2015-12-30 12:50:00,10.87,10.87,10.86,10.87,54504.0,10.3997,10.3997,10.3901,10.3997,54504.0
2015-12-30 13:00:00,10.87,10.88,10.87,10.87,84498.0,10.3997,10.4092,10.3997,10.3997,84498.0
2015-12-30 13:10:00,10.87,10.87,10.85,10.87,175056.0,10.3997,10.3997,10.3805,10.3997,175056.0
2015-12-30 13:20:00,10.85,10.87,10.84,10.87,115440.0,10.3805,10.3997,10.371,10.3997,115440.0
2015-12-30 13:30:00,10.87,10.88,10.87,10.88,160590.0,10.3997,10.4092,10.3997,10.4092,160590.0
2015-12-30 13:40:00,10.87,10.9,10.87,10.9,88146.0,10.3997,10.4284,10.3997,10.4284,88146.0
2015-12-30 13:50:00,10.9,10.9,10.89,10.89,88800.0,10.4284,10.4284,10.4188,10.4188,88800.0
2015-12-30 14:00:00,10.88,10.9,10.88,10.88,110766.0,10.4092,10.4284,10.4092,10.4092,110766.0
2015-12-30 14:10:00,10.88,10.9,10.88,10.9,51600.0,10.4092,10.4284,10.4092,10.4284,51600.0
2015-12-30 14:20:00,10.9,10.9,10.88,10.88,184560.0,10.4284,10.4284,10.4092,10.4092,184560.0
2015-12-30 14:30:00,10.88,10.88,10.87,10.88,106836.0,10.4092,10.4092,10.3997,10.4092,106836.0
2015-12-30 14:40:00,10.88,10.88,10.86,10.88,65562.0,10.4092,10.4092,10.3901,10.4092,65562.0
2015-12-30 14:50:00,10.87,10.87,10.85,10.86,266526.0,10.3997,10.3997,10.3805,10.3901,266526.0
2015-12-30 15:00:00,10.86,10.87,10.85,10.86,430266.0,10.3901,10.3997,10.3805,10.3901,430266.0
2015-12-30 15:10:00,10.86,10.88,10.85,10.88,204636.0,10.3901,10.4092,10.3805,10.4092,204636.0
2015-12-30 15:20:00,10.87,10.88,10.86,10.86,295998.0,10.3997,10.4092,10.3901,10.3901,295998.0
2015-12-30 15:30:00,10.85,10.85,10.72,10.79,1939698.0,10.3805,10.3805,10.2561,10.3231,1939698.0
2015-12-30 15:40:00,10.77,10.81,10.76,10.81,281820.0,10.304,10.3423,10.2944,10.3423,281820.0
2015-12-30 15:50:00,10.81,10.81,10.75,10.75,805440.0,10.3423,10.3423,10.2849,10.2849,805440.0
2015-12-31 09:30:00,10.64,10.64,10.56,10.6,676614.0,10.1796,10.1796,10.1031,10.1413,676614.0
2015-12-31 09:40:00,10.6,10.62,10.55,10.58,685044.0,10.1413,10.1605,10.0935,10.1222,685044.0
2015-12-31 09:50:00,10.58,10.59,10.54,10.59,352452.0,10.1222,10.1318,10.0839,10.1318,352452.0
2015-12-31 10:00:00,10.59,10.6,10.56,10.58,1060680.0,10.1318,10.1413,10.1031,10.1222,1060680.0
2015-12-31 10:10:00,10.58,10.6,10.56,10.57,290352.0,10.1222,10.1413,10.1031,10.1126,290352.0
2015-12-31 10:20:00,10.57,10.58,10.53,10.53,305688.0,10.1126,10.1222,10.0744,10.0744,305688.0
2015-12-31 10:30:00,10.53,10.53,10.47,10.5,933444.0,10.0744,10.0744,10.017,10.0457,933444.0
2015-12-31 10:40:00,10.5,10.52,10.49,10.52,338112.0,10.0457,10.0648,10.0361,10.0648,338112.0
2015-12-31 10:50:00,10.53,10.54,10.51,10.52,268296.0,10.0744,10.0839,10.0552,10.0648,268296.0
2015-12-31 11:00:00,10.54,10.58,10.53,10.56,547284.0,10.0839,10.1222,10.0744,10.1031,547284.0
2015-12-31 11:10:00,10.56,10.57,10.55,10.57,139314.0,10.1031,10.1126,10.0935,10.1126,139314.0
2015-12-31 11:20:00,10.56,10.58,10.54,10.56,266268.0,10.1031,10.1222,10.0839,10.1031,266268.0
2015-12-31 11:30:00,10.56,10.59,10.54,10.58,199854.0,10.1031,10.1318,10.0839,10.1222,199854.0
2015-12-31 11:40:00,10.58,10.65,10.58,10.63,531282.0,10.1222,10.1892,10.1222,10.17,531282.0
2015-12-31 11:50:00,10.64,10.66,10.62,10.66,268686.0,10.1796,10.1987,10.1605,10.1987,268686.0
2015-12-31 12:00:00,10.66,10.69,10.65,10.69,353694.0,10.1987,10.2274,10.1892,10.2274,353694.0
2015-12-31 12:10:00,10.69,10.7,10.66,10.69,351072.0,10.2274,10.237,10.1987,10.2274,351072.0
2015-12-31 12:20:00,10.69,10.72,10.69,10.72,262560.0,10.2274,10.2561,10.2274,10.2561,262560.0
2015-12-31 12:30:00,10.71,10.72,10.7,10.71,147390.0,10.2466,10.2561,10.237,10.2466,147390.0
2015-12-31 12:40:00,10.72,10.74,10.71,10.72,200904.0,10.2561,10.2753,10.2466,10.2561,200904.0
2015-12-31 12:50:00,10.71,10.72,10.68,10.68,210930.0,10.2466,10.2561,10.2179,10.2179,210930.0
2015-12-31 13:00:00,10.68,10.69,10.62,10.62,556794.0,10.2179,10.2274,10.1605,10.1605,556794.0
2015-12-31 13:10:00,10.61,10.65,10.61,10.63,296694.0,10.1509,10.1892,10.1509,10.17,296694.0
2015-12-31 13:20:00,10.63,10.65,10.63,10.63,140988.0,10.17,10.1892,10.17,10.17,140988.0
2015-12-31 13:30:00,10.63,10.65,10.63,10.64,184254.0,10.17,10.1892,10.17,10.1796,184254.0
2015-12-31 13:40:00,10.64,10.68,10.64,10.67,179016.0,10.1796,10.2179,10.1796,10.2083,179016.0
2015-12-31 13:50:00,10.67,10.68,10.66,10.66,72912.0,10.2083,10.2179,10.1987,10.1987,72912.0
2015-12-31 14:00:00,10.68,10.69,10.63,10.63,253638.0,10.2179,10.2274,10.17,10.17,253638.0
2015-12-31 14:10:00,10.63,10.65,10.63,10.63,94800.0,10.17,10.1892,10.17,10.17,94800.0
2015-12-31 14:20:00,10.63,10.63,10.56,10.57,573690.0,10.17,10.17,10.1031,10.1126,573690.0
2015-12-31 14:30:00,10.57,10.57,10.53,10.54,273528.0,10.1126,10.1126,10.0744,10.0839,273528.0
2015-12-31 14:40:00,10.54,10.58,10.54,10.57,290064.0,10.0839,10.1222,10.0839,10.1126,290064.0
2015-12-31 14:50:00,10.57,10.59,10.56,10.56,110256.0,10.1126,10.1318,10.1031,10.1031,110256.0
2015-12-31 15:00:00,10.56,10.56,10.53,10.53,121584.0,10.1031,10.1031,10.0744,10.0744,121584.0
2015-12-31 15:10:00,10.53,10.57,10.51,10.56,599778.0,10.0744,10.1126,10.0552,10.1031,599778.0
2015-12-31 15:20:00,10.56,10.56,10.53,10.53,193560.0,10.1031,10.1031,10.0744,10.0744,193560.0
2015-12-31 15:30:00,10.53,10.59,10.53,10.57,284064.0,10.0744,10.1318,10.0744,10.1126,284064.0
2015-12-31 15:40:00,10.57,10.58,10.53,10.55,423546.0,10.1126,10.1222,10.0744,10.0935,423546.0
2015-12-31 15:50:00,10.55,10.55,10.43,10.43,2276082.0,10.0935,10.0935,9.9787,9.9787,2276082.0
2016-01-04 09:30:00,9.89,9.91,9.83,9.88,3901236.0,9.4621,9.4812,9.4047,9.4525,3901236.0
2016-01-04 09:40:00,9.87,9.87,9.77,9.84,1913028.0,9.4429,9.4429,9.3473,9.4142,1913028.0
2016-01-04 09:50:00,9.84,9.91,9.84,9.87,2378820.0,9.4142,9.4812,9.4142,9.4429,2378820.0
2016-01-04 10:00:00,9.86,9.86,9.74,9.8,1896090.0,9.4334,9.4334,9.3186,9.376,1896090.0
2016-01-04 10:10:00,9.8,9.85,9.78,9.85,497100.0,9.376,9.4238,9.3568,9.4238,497100.0
2016-01-04 10:20:00,9.85,9.88,9.81,9.81,575196.0,9.4238,9.4525,9.3855,9.3855,575196.0
2016-01-04 10:30:00,9.81,9.81,9.75,9.78,627642.0,9.3855,9.3855,9.3281,9.3568,627642.0
2016-01-04 10:40:00,9.78,9.8,9.72,9.8,1328718.0,9.3568,9.376,9.2994,9.376,1328718.0
2016-01-04 10:50:00,9.81,9.81,9.7,9.7,2567964.0,9.3855,9.3855,9.2803,9.2803,2567964.0
2016-01-04 11:00:00,9.7,9.71,9.62,9.64,3254616.0,9.2803,9.2899,9.2037,9.2229,3254616.0
2016-01-04 11:10:00,9.64,9.68,9.62,9.66,857850.0,9.2229,9.2611,9.2037,9.242,857850.0
2016-01-04 11:20:00,9.65,9.71,9.64,9.71,633558.0,9.2324,9.2899,9.2229,9.2899,633558.0
2016-01-04 11:30:00,9.7,9.74,9.69,9.73,1452306.0,9.2803,9.3186,9.2707,9.309,1452306.0
2016-01-04 11:40:00,9.73,9.77,9.72,9.75,1389546.0,9.309,9.3473,9.2994,9.3281,1389546.0
2016-01-04 11:50:00,9.76,9.77,9.72,9.74,324138.0,9.3377,9.3473,9.2994,9.3186,324138.0
2016-01-04 12:00:00,9.74,9.76,9.7,9.73,199446.0,9.3186,9.3377,9.2803,9.309,199446.0
2016-01-04 12:10:00,9.72,9.74,9.71,9.72,159642.0,9.2994,9.3186,9.2899,9.2994,159642.0
2016-01-04 12:20:00,9.73,9.76,9.71,9.74,304116.0,9.309,9.3377,9.2899,9.3186,304116.0
2016-01-04 12:30:00,9.73,9.76,9.71,9.75,1574424.0,9.309,9.3377,9.2899,9.3281,1574424.0
2016-01-04 12:40:00,9.75,9.81,9.73,9.78,723168.0,9.3281,9.3855,9.309,9.3568,723168.0
2016-01-04 12:50:00,9.79,9.83,9.79,9.8,320202.0,9.3664,9.4047,9.3664,9.376,320202.0
2016-01-04 13:00:00,9.81,9.84,9.79,9.84,360708.0,9.3855,9.4142,9.3664,9.4142,360708.0
2016-01-04 13:10:00,9.85,9.88,9.83,9.83,809232.0,9.4238,9.4525,9.4047,9.4047,809232.0
2016-01-04 13:20:00,9.83,9.85,9.79,9.83,345948.0,9.4047,9.4238,9.3664,9.4047,345948.0
2016-01-04 13:30:00,9.82,9.85,9.81,9.85,161484.0,9.3951,9.4238,9.3855,9.4238,161484.0
2016-01-04 13:40:00,9.85,9.85,9.81,9.83,141282.0,9.4238,9.4238,9.3855,9.4047,141282.0
2016-01-04 13:50:00,9.82,9.86,9.81,9.82,656196.0,9.3951,9.4334,9.3855,9.3951,656196.0
2016-01-04 14:00:00,9.81,9.81,9.76,9.8,363024.0,9.3855,9.3855,9.3377,9.376,363024.0
2016-01-04 14:10:00,9.8,9.82,9.76,9.81,376068.0,9.376,9.3951,9.3377,9.3855,376068.0
2016-01-04 14:20:00,9.82,9.86,9.82,9.83,679062.0,9.3951,9.4334,9.3951,9.4047,679062.0
2016-01-04 14:30:00,9.82,9.83,9.74,9.77,614286.0,9.3951,9.4047,9.3186,9.3473,614286.0
2016-01-04 14:40:00,9.77,9.79,9.75,9.77,265836.0,9.3473,9.3664,9.3281,9.3473,265836.0
2016-01-04 14:50:00,9.78,9.78,9.73,9.77,249624.0,9.3568,9.3568,9.309,9.3473,249624.0
2016-01-04 15:00:00,9.77,9.77,9.7,9.72,340932.0,9.3473,9.3473,9.2803,9.2994,340932.0
2016-01-04 15:10:00,9.72,9.74,9.68,9.72,403548.0,9.2994,9.3186,9.2611,9.2994,403548.0
2016-01-04 15:20:00,9.72,9.72,9.68,9.71,424146.0,9.2994,9.2994,9.2611,9.2899,424146.0
2016-01-04 15:30:00,9.71,9.79,9.71,9.78,708672.0,9.2899,9.3664,9.2899,9.3568,708672.0
2016-01-04 15:40:00,9.79,9.94,9.78,9.93,2211444.0,9.3664,9.5099,9.3568,9.5003,2211444.0
2016-01-04 15:50:00,9.93,9.99,9.89,9.99,1889220.0,9.5003,9.5577,9.4621,9.5577,1889220.0
2016-01-05 09:30:00,10.05,10.11,10.02,10.04,1425378.0,9.6151,9.6725,9.5864,9.6056,1425378.0
2016-01-05 09:40:00,10.04,10.1,10.02,10.04,947214.0,9.6056,9.663,9.5864,9.6056,947214.0
2016-01-05 09:50:00,10.05,10.06,9.97,9.97,628188.0,9.6151,9.6247,9.5386,9.5386,628188.0
2016-01-05 10:00:00,9.98,9.99,9.93,9.94,744534.0,9.5482,9.5577,9.5003,9.5099,744534.0
2016-01-05 10:10:00,9.94,9.99,9.93,9.97,352908.0,9.5099,9.5577,9.5003,9.5386,352908.0
2016-01-05 10:20:00,9.96,9.97,9.9,9.91,709668.0,9.529,9.5386,9.4716,9.4812,709668.0
2016-01-05 10:30:00,9.9,9.98,9.89,9.98,566478.0,9.4716,9.5482,9.4621,9.5482,566478.0
2016-01-05 10:40:00,9.98,10.03,9.97,10.02,499236.0,9.5482,9.596,9.5386,9.5864,499236.0
2016-01-05 10:50:00,10.03,10.06,10.02,10.03,487116.0,9.596,9.6247,9.5864,9.596,487116.0
2016-01-05 11:00:00,10.03,10.05,10.0,10.0,213624.0,9.596,9.6151,9.5673,9.5673,213624.0
2016-01-05 11:10:00,10.0,10.0,9.93,9.93,299328.0,9.5673,9.5673,9.5003,9.5003,299328.0
2016-01-05 11:20:00,9.93,9.98,9.93,9.95,422892.0,9.5003,9.5482,9.5003,9.5195,422892.0
2016-01-05 11:30:00,9.95,10.01,9.95,9.98,508212.0,9.5195,9.5769,9.5195,9.5482,508212.0
2016-01-05 11:40:00,9.99,10.0,9.94,9.98,392208.0,9.5577,9.5673,9.5099,9.5482,392208.0
2016-01-05 11:50:00,9.99,10.0,9.95,9.97,318552.0,9.5577,9.5673,9.5195,9.5386,318552.0
2016-01-05 12:00:00,9.96,9.96,9.88,9.89,335958.0,9.529,9.529,9.4525,9.4621,335958.0
2016-01-05 12:10:00,9.89,9.9,9.84,9.88,803742.0,9.4621,9.4716,9.4142,9.4525,803742.0
2016-01-05 12:20:00,9.87,9.9,9.86,9.9,361902.0,9.4429,9.4716,9.4334,9.4716,361902.0
2016-01-05 12:30:00,9.89,9.92,9.89,9.91,246096.0,9.4621,9.4908,9.4621,9.4812,246096.0
2016-01-05 12:40:00,9.92,9.92,9.87,9.88,218520.0,9.4908,9.4908,9.4429,9.4525,218520.0
2016-01-05 12:50:00,9.88,9.93,9.87,9.92,457446.0,9.4525,9.5003,9.4429,9.4908,457446.0
2016-01-05 13:00:00,9.92,9.97,9.91,9.93,317604.0,9.4908,9.5386,9.4812,9.5003,317604.0
2016-01-05 13:10:00,9.94,9.96,9.91,9.91,324786.0,9.5099,9.529,9.4812,9.4812,324786.0
2016-01-05 13:20:00,9.9,9.92,9.88,9.92,280458.0,9.4716,9.4908,9.4525,9.4908,280458.0
2016-01-05 13:30:00,9.92,9.95,9.92,9.94,204420.0,9.4908,9.5195,9.4908,9.5099,204420.0
2016-01-05 13:40:00,9.94,10.03,9.94,10.03,1085196.0,9.5099,9.596,9.5099,9.596,1085196.0
2016-01-05 13:50:00,10.03,10.05,10.02,10.03,281130.0,9.596,9.6151,9.5864,9.596,281130.0
2016-01-05 14:00:00,10.03,10.03,10.0,10.02,484332.0,9.596,9.596,9.5673,9.5864,484332.0
2016-01-05 14:10:00,10.02,10.07,10.01,10.07,412158.0,9.5864,9.6343,9.5769,9.6343,412158.0
2016-01-05 14:20:00,10.06,10.12,10.06,10.09,956670.0,9.6247,9.6821,9.6247,9.6534,956670.0
2016-01-05 14:30:00,10.09,10.1,10.05,10.06,391704.0,9.6534,9.663,9.6151,9.6247,391704.0
2016-01-05 14:40:00,10.06,10.06,10.02,10.06,268734.0,9.6247,9.6247,9.5864,9.6247,268734.0
2016-01-05 14:50:00,10.06,10.07,10.02,10.04,178380.0,9.6247,9.6343,9.5864,9.6056,178380.0
2016-01-05 15:00:00,10.03,10.03,9.98,10.0,432882.0,9.596,9.596,9.5482,9.5673,432882.0
2016-01-05 15:10:00,10.0,10.04,9.99,10.0,526200.0,9.5673,9.6056,9.5577,9.5673,526200.0
2016-01-05 15:20:00,9.99,10.04,9.95,10.02,690372.0,9.5577,9.6056,9.5195,9.5864,690372.0
2016-01-05 15:30:00,10.02,10.06,10.0,10.03,537606.0,9.5864,9.6247,9.5673,9.596,537606.0
2016-01-05 15:40:00,10.03,10.08,10.01,10.05,652458.0,9.596,9.6438,9.5769,9.6151,652458.0
2016-01-05 15:50:00,10.05,10.06,10.02,10.05,883050.0,9.6151,9.6247,9.5864,9.6151,883050.0
2016-01-06 09:30:00,9.59,9.68,9.57,9.67,2226108.0,9.175,9.2611,9.1559,9.2516,2226108.0
2016-01-06 09:40:00,9.67,9.7,9.63,9.69,952752.0,9.2516,9.2803,9.2133,9.2707,952752.0
2016-01-06 09:50:00,9.69,9.73,9.67,9.72,831954.0,9.2707,9.309,9.2516,9.2994,831954.0
2016-01-06 10:00:00,9.71,9.72,9.65,9.7,760386.0,9.2899,9.2994,9.2324,9.2803,760386.0
2016-01-06 10:10:00,9.7,9.71,9.66,9.71,454656.0,9.2803,9.2899,9.242,9.2899,454656.0
2016-01-06 10:20:00,9.7,9.79,9.7,9.78,687228.0,9.2803,9.3664,9.2803,9.3568,687228.0
2016-01-06 10:30:00,9.78,9.78,9.69,9.7,555786.0,9.3568,9.3568,9.2707,9.2803,555786.0
2016-01-06 10:40:00,9.69,9.71,9.66,9.69,599346.0,9.2707,9.2899,9.242,9.2707,599346.0
2016-01-06 10:50:00,9.69,9.73,9.67,9.72,321354.0,9.2707,9.309,9.2516,9.2994,321354.0
2016-01-06 11:00:00,9.72,9.8,9.72,9.75,543366.0,9.2994,9.376,9.2994,9.3281,543366.0
2016-01-06 11:10:00,9.74,9.78,9.72,9.78,231786.0,9.3186,9.3568,9.2994,9.3568,231786.0
2016-01-06 11:20:00,9.79,9.84,9.78,9.81,898188.0,9.3664,9.4142,9.3568,9.3855,898188.0
2016-01-06 11:30:00,9.81,9.81,9.78,9.81,328338.0,9.3855,9.3855,9.3568,9.3855,328338.0
2016-01-06 11:40:00,9.81,9.83,9.77,9.78,716034.0,9.3855,9.4047,9.3473,9.3568,716034.0
2016-01-06 11:50:00,9.78,9.79,9.72,9.73,388206.0,9.3568,9.3664,9.2994,9.309,388206.0
2016-01-06 12:00:00,9.74,9.74,9.71,9.72,391008.0,9.3186,9.3186,9.2899,9.2994,391008.0
2016-01-06 12:10:00,9.72,9.74,9.71,9.72,324552.0,9.2994,9.3186,9.2899,9.2994,324552.0
2016-01-06 12:20:00,9.72,9.73,9.7,9.71,301998.0,9.2994,9.309,9.2803,9.2899,301998.0
2016-01-06 12:30:00,9.71,9.79,9.7,9.77,571212.0,9.2899,9.3664,9.2803,9.3473,571212.0
2016-01-06 12:40:00,9.77,9.78,9.74,9.74,336222.0,9.3473,9.3568,9.3186,9.3186,336222.0
2016-01-06 12:50:00,9.74,9.75,9.72,9.72,123936.0,9.3186,9.3281,9.2994,9.2994,123936.0
2016-01-06 13:00:00,9.72,9.73,9.7,9.7,395706.0,9.2994,9.309,9.2803,9.2803,395706.0
2016-01-06 13:10:00,9.7,9.71,9.66,9.66,935790.0,9.2803,9.2899,9.242,9.242,935790.0
2016-01-06 13:20:00,9.66,9.69,9.65,9.68,557598.0,9.242,9.2707,9.2324,9.2611,557598.0
2016-01-06 13:30:00,9.68,9.71,9.67,9.7,164232.0,9.2611,9.2899,9.2516,9.2803,164232.0
2016-01-06 13:40:00,9.69,9.7,9.65,9.65,240918.0,9.2707,9.2803,9.2324,9.2324,240918.0
2016-01-06 13:50:00,9.65,9.67,9.64,9.65,318738.0,9.2324,9.2516,9.2229,9.2324,318738.0
2016-01-06 14:00:00,9.64,9.72,9.63,9.71,1050942.0,9.2229,9.2994,9.2133,9.2899,1050942.0
2016-01-06 14:10:00,9.71,9.73,9.67,9.72,1126512.0,9.2899,9.309,9.2516,9.2994,1126512.0
2016-01-06 14:20:00,9.72,9.73,9.67,9.68,544836.0,9.2994,9.309,9.2516,9.2611,544836.0
2016-01-06 14:30:00,9.68,9.7,9.65,9.65,292914.0,9.2611,9.2803,9.2324,9.2324,292914.0
2016-01-06 14:40:00,9.65,9.65,9.52,9.53,2627412.0,9.2324,9.2324,9.1081,9.1176,2627412.0
2016-01-06 14:50:00,9.52,9.54,9.49,9.5,1822752.0,9.1081,9.1272,9.0794,9.0889,1822752.0
2016-01-06 15:00:00,9.5,9.54,9.48,9.53,927804.0,9.0889,9.1272,9.0698,9.1176,927804.0
2016-01-06 15:10:00,9.54,9.58,9.53,9.58,948936.0,9.1272,9.1655,9.1176,9.1655,948936.0
2016-01-06 15:20:00,9.58,9.62,9.56,9.61,1503990.0,9.1655,9.2037,9.1463,9.1942,1503990.0
2016-01-06 15:30:00,9.61,9.67,9.61,9.67,1421958.0,9.1942,9.2516,9.1942,9.2516,1421958.0
2016-01-06 15:40:00,9.66,9.66,9.61,9.63,1157826.0,9.242,9.242,9.1942,9.2133,1157826.0
2016-01-06 15:50:00,9.63,9.66,9.57,9.65,1971654.0,9.2133,9.242,9.1559,9.2324,1971654.0
2016-01-07 09:30:00,9.17,9.26,9.1,9.25,5283648.0,8.7732,8.8593,8.7062,8.8498,5283648.0
2016-01-07 09:40:00,9.24,9.31,9.22,9.3,1655754.0,8.8402,8.9072,8.8211,8.8976,1655754.0
2016-01-07 09:50:00,9.3,9.33,9.25,9.27,825840.0,8.8976,8.9263,8.8498,8.8689,825840.0
2016-01-07 10:00:00,9.27,9.28,9.2,9.22,722310.0,8.8689,8.8785,8.8019,8.8211,722310.0
2016-01-07 10:10:00,9.22,9.3,9.2,9.3,760074.0,8.8211,8.8976,8.8019,8.8976,760074.0
2016-01-07 10:20:00,9.3,9.31,9.23,9.28,821388.0,8.8976,8.9072,8.8306,8.8785,821388.0
2016-01-07 10:30:00,9.29,9.4,9.29,9.38,1116204.0,8.888,8.9933,8.888,8.9741,1116204.0
2016-01-07 10:40:00,9.38,9.39,9.33,9.38,602844.0,8.9741,8.9837,8.9263,8.9741,602844.0
2016-01-07 10:50:00,9.38,9.45,9.37,9.42,732852.0,8.9741,9.0411,8.9646,9.0124,732852.0
2016-01-07 11:00:00,9.42,9.44,9.38,9.38,629304.0,9.0124,9.0315,8.9741,8.9741,629304.0
2016-01-07 11:10:00,9.38,9.39,9.34,9.34,372666.0,8.9741,8.9837,8.9359,8.9359,372666.0
2016-01-07 11:20:00,9.35,9.37,9.31,9.34,699288.0,8.9454,8.9646,8.9072,8.9359,699288.0
2016-01-07 11:30:00,9.34,9.36,9.32,9.35,338502.0,8.9359,8.955,8.9167,8.9454,338502.0
2016-01-07 11:40:00,9.35,9.37,9.28,9.29,561036.0,8.9454,8.9646,8.8785,8.888,561036.0
2016-01-07 11:50:00,9.3,9.31,9.28,9.28,231786.0,8.8976,8.9072,8.8785,8.8785,231786.0
2016-01-07 12:00:00,9.28,9.3,9.26,9.28,387240.0,8.8785,8.8976,8.8593,8.8785,387240.0
2016-01-07 12:10:00,9.28,9.31,9.26,9.3,291312.0,8.8785,8.9072,8.8593,8.8976,291312.0
2016-01-07 12:20:00,9.3,9.31,9.25,9.26,316962.0,8.8976,8.9072,8.8498,8.8593,316962.0
2016-01-07 12:30:00,9.26,9.28,9.21,9.22,363048.0,8.8593,8.8785,8.8115,8.8211,363048.0
2016-01-07 12:40:00,9.22,9.26,9.22,9.25,405798.0,8.8211,8.8593,8.8211,8.8498,405798.0
2016-01-07 12:50:00,9.25,9.26,9.2,9.21,439758.0,8.8498,8.8593,8.8019,8.8115,439758.0
2016-01-07 13:00:00,9.21,9.21,9.12,9.13,1124940.0,8.8115,8.8115,8.7254,8.7349,1124940.0
2016-01-07 13:10:00,9.13,9.13,9.07,9.07,1083396.0,8.7349,8.7349,8.6775,8.6775,1083396.0
2016-01-07 13:20:00,9.07,9.1,9.03,9.07,1139232.0,8.6775,8.7062,8.6393,8.6775,1139232.0
2016-01-07 13:30:00,9.07,9.07,8.95,8.99,1698120.0,8.6775,8.6775,8.5627,8.601,1698120.0
2016-01-07 13:40:00,8.98,9.04,8.95,9.04,1205178.0,8.5914,8.6488,8.5627,8.6488,1205178.0
2016-01-07 13:50:00,9.04,9.08,9.02,9.03,704370.0,8.6488,8.6871,8.6297,8.6393,704370.0
2016-01-07 14:00:00,9.02,9.04,8.97,8.99,861198.0,8.6297,8.6488,8.5819,8.601,861198.0
2016-01-07 14:10:00,8.99,9.05,8.97,9.04,946044.0,8.601,8.6584,8.5819,8.6488,946044.0
2016-01-07 14:20:00,9.04,9.05,8.96,8.97,629784.0,8.6488,8.6584,8.5723,8.5819,629784.0
2016-01-07 14:30:00,8.97,9.04,8.93,9.04,2026494.0,8.5819,8.6488,8.5436,8.6488,2026494.0
2016-01-07 14:40:00,9.04,9.12,9.02,9.11,1198200.0,8.6488,8.7254,8.6297,8.7158,1198200.0
2016-01-07 14:50:00,9.11,9.12,9.01,9.01,1075356.0,8.7158,8.7254,8.6201,8.6201,1075356.0
2016-01-07 15:00:00,9.0,9.03,8.96,9.03,913698.0,8.6106,8.6393,8.5723,8.6393,913698.0
2016-01-07 15:10:00,9.03,9.06,8.97,8.99,709824.0,8.6393,8.668,8.5819,8.601,709824.0
2016-01-07 15:20:00,8.99,8.99,8.9,8.9,1782780.0,8.601,8.601,8.5149,8.5149,1782780.0
2016-01-07 15:30:00,8.9,9.06,8.9,9.04,1429602.0,8.5149,8.668,8.5149,8.6488,1429602.0
2016-01-07 15:40:00,9.04,9.1,8.98,9.06,1005288.0,8.6488,8.7062,8.5914,8.668,1005288.0
2016-01-07 15:50:00,9.06,9.08,8.95,8.95,2526678.0,8.668,8.6871,8.5627,8.5627,2526678.0
2016-01-08 09:30:00,9.14,9.21,9.08,9.13,2068866.0,8.7445,8.8115,8.6871,8.7349,2068866.0
2016-01-08 09:40:00,9.12,9.14,9.06,9.12,1147026.0,8.7254,8.7445,8.668,8.7254,1147026.0
2016-01-08 09:50:00,9.12,9.16,9.09,9.15,1008150.0,8.7254,8.7636,8.6967,8.7541,1008150.0
2016-01-08 10:00:00,9.15,9.15,9.01,9.01,1481508.0,8.7541,8.7541,8.6201,8.6201,1481508.0
2016-01-08 10:10:00,9.01,9.04,8.97,9.01,1069938.0,8.6201,8.6488,8.5819,8.6201,1069938.0
2016-01-08 10:20:00,9.01,9.08,8.99,9.05,750690.0,8.6201,8.6871,8.601,8.6584,750690.0
2016-01-08 10:30:00,9.05,9.08,9.0,9.01,822318.0,8.6584,8.6871,8.6106,8.6201,822318.0
2016-01-08 10:40:00,9.0,9.07,8.99,9.06,620652.0,8.6106,8.6775,8.601,8.668,620652.0
2016-01-08 10:50:00,9.06,9.06,8.97,9.0,739788.0,8.668,8.668,8.5819,8.6106,739788.0
2016-01-08 11:00:00,9.01,9.04,8.97,9.0,626190.0,8.6201,8.6488,8.5819,8.6106,626190.0
2016-01-08 11:10:00,9.0,9.01,8.94,8.95,508788.0,8.6106,8.6201,8.5532,8.5627,508788.0
2016-01-08 11:20:00,8.95,8.95,8.88,8.9,933804.0,8.5627,8.5627,8.4958,8.5149,933804.0
2016-01-08 11:30:00,8.91,8.91,8.82,8.87,1712280.0,8.5245,8.5245,8.4384,8.4862,1712280.0
2016-01-08 11:40:00,8.87,8.91,8.82,8.91,758694.0,8.4862,8.5245,8.4384,8.5245,758694.0
2016-01-08 11:50:00,8.91,8.98,8.9,8.97,1000626.0,8.5245,8.5914,8.5149,8.5819,1000626.0
2016-01-08 12:00:00,8.97,9.02,8.95,9.01,494934.0,8.5819,8.6297,8.5627,8.6201,494934.0
2016-01-08 12:10:00,9.01,9.05,8.99,9.03,812178.0,8.6201,8.6584,8.601,8.6393,812178.0
2016-01-08 12:20:00,9.04,9.07,9.02,9.06,638358.0,8.6488,8.6775,8.6297,8.668,638358.0
2016-01-08 12:30:00,9.06,9.06,8.99,8.99,588756.0,8.668,8.668,8.601,8.601,588756.0
2016-01-08 12:40:00,9.0,9.04,8.99,9.03,279498.0,8.6106,8.6488,8.601,8.6393,279498.0
2016-01-08 12:50:00,9.02,9.02,8.98,9.0,335046.0,8.6297,8.6297,8.5914,8.6106,335046.0
2016-01-08 13:00:00,9.0,9.03,8.94,8.96,451008.0,8.6106,8.6393,8.5532,8.5723,451008.0
2016-01-08 13:10:00,8.95,8.97,8.93,8.96,304536.0,8.5627,8.5819,8.5436,8.5723,304536.0
2016-01-08 13:20:00,8.96,8.97,8.9,8.93,448308.0,8.5723,8.5819,8.5149,8.5436,448308.0
2016-01-08 13:30:00,8.92,9.01,8.92,9.0,380106.0,8.534,8.6201,8.534,8.6106,380106.0
2016-01-08 13:40:00,9.0,9.01,8.94,8.94,336822.0,8.6106,8.6201,8.5532,8.5532,336822.0
2016-01-08 13:50:00,8.94,8.97,8.92,8.94,160380.0,8.5532,8.5819,8.534,8.5532,160380.0
2016-01-08 14:00:00,8.94,8.99,8.94,8.97,250500.0,8.5532,8.601,8.5532,8.5819,250500.0
2016-01-08 14:10:00,8.97,8.97,8.89,8.94,501540.0,8.5819,8.5819,8.5053,8.5532,501540.0
2016-01-08 14:20:00,8.94,8.94,8.86,8.87,817680.0,8.5532,8.5532,8.4766,8.4862,817680.0
2016-01-08 14:30:00,8.86,8.9,8.84,8.86,591720.0,8.4766,8.5149,8.4575,8.4766,591720.0
2016-01-08 14:40:00,8.85,8.94,8.84,8.92,1566954.0,8.4671,8.5532,8.4575,8.534,1566954.0
2016-01-08 14:50:00,8.92,8.92,8.86,8.87,813390.0,8.534,8.534,8.4766,8.4862,813390.0
2016-01-08 15:00:00,8.86,8.9,8.85,8.88,378828.0,8.4766,8.5149,8.4671,8.4958,378828.0
2016-01-08 15:10:00,8.88,8.9,8.83,8.84,758154.0,8.4958,8.5149,8.4479,8.4575,758154.0
2016-01-08 15:20:00,8.84,8.87,8.8,8.81,1330122.0,8.4575,8.4862,8.4192,8.4288,1330122.0
2016-01-08 15:30:00,8.81,8.81,8.74,8.75,1450998.0,8.4288,8.4288,8.3618,8.3714,1450998.0
2016-01-08 15:40:00,8.75,8.77,8.68,8.68,1577532.0,8.3714,8.3905,8.3044,8.3044,1577532.0
2016-01-08 15:50:00,8.68,8.71,8.62,8.67,4297056.0,8.3044,8.3331,8.247,8.2949,4297056.0
2016-01-11 09:30:00,8.81,8.87,8.76,8.78,2903862.0,8.4288,8.4862,8.381,8.4001,2903862.0
2016-01-11 09:40:00,8.78,8.79,8.71,8.71,1714686.0,8.4001,8.4097,8.3331,8.3331,1714686.0
2016-01-11 09:50:00,8.71,8.71,8.67,8.69,1060188.0,8.3331,8.3331,8.2949,8.314,1060188.0
2016-01-11 10:00:00,8.69,8.74,8.67,8.71,2289606.0,8.314,8.3618,8.2949,8.3331,2289606.0
2016-01-11 10:10:00,8.71,8.75,8.65,8.67,1856562.0,8.3331,8.3714,8.2757,8.2949,1856562.0
2016-01-11 10:20:00,8.67,8.73,8.67,8.72,727452.0,8.2949,8.3523,8.2949,8.3427,727452.0
2016-01-11 10:30:00,8.72,8.79,8.72,8.74,701352.0,8.3427,8.4097,8.3427,8.3618,701352.0
2016-01-11 10:40:00,8.75,8.77,8.67,8.7,1058790.0,8.3714,8.3905,8.2949,8.3236,1058790.0
2016-01-11 10:50:00,8.7,8.7,8.59,8.61,1642584.0,8.3236,8.3236,8.2183,8.2374,1642584.0
2016-01-11 11:00:00,8.61,8.61,8.55,8.57,1221000.0,8.2374,8.2374,8.18,8.1992,1221000.0
2016-01-11 11:10:00,8.58,8.65,8.58,8.63,1332540.0,8.2087,8.2757,8.2087,8.2566,1332540.0
2016-01-11 11:20:00,8.63,8.64,8.6,8.63,715176.0,8.2566,8.2661,8.2279,8.2566,715176.0
2016-01-11 11:30:00,8.62,8.65,8.57,8.64,732012.0,8.247,8.2757,8.1992,8.2661,732012.0
2016-01-11 11:40:00,8.64,8.69,8.64,8.68,837366.0,8.2661,8.314,8.2661,8.3044,837366.0
2016-01-11 11:50:00,8.68,8.73,8.67,8.69,622392.0,8.3044,8.3523,8.2949,8.314,622392.0
2016-01-11 12:00:00,8.7,8.7,8.67,8.67,381132.0,8.3236,8.3236,8.2949,8.2949,381132.0
2016-01-11 12:10:00,8.67,8.69,8.61,8.63,430914.0,8.2949,8.314,8.2374,8.2566,430914.0
2016-01-11 12:20:00,8.63,8.63,8.56,8.58,726582.0,8.2566,8.2566,8.1896,8.2087,726582.0
2016-01-11 12:30:00,8.57,8.62,8.57,8.58,506844.0,8.1992,8.247,8.1992,8.2087,506844.0
2016-01-11 12:40:00,8.57,8.61,8.55,8.59,855234.0,8.1992,8.2374,8.18,8.2183,855234.0
2016-01-11 12:50:00,8.59,8.6,8.55,8.58,672360.0,8.2183,8.2279,8.18,8.2087,672360.0
2016-01-11 13:00:00,8.59,8.61,8.56,8.57,677658.0,8.2183,8.2374,8.1896,8.1992,677658.0
2016-01-11 13:10:00,8.57,8.58,8.5,8.55,1649778.0,8.1992,8.2087,8.1322,8.18,1649778.0
2016-01-11 13:20:00,8.55,8.55,8.47,8.48,556086.0,8.18,8.18,8.1035,8.1131,556086.0
2016-01-11 13:30:00,8.48,8.51,8.45,8.47,676896.0,8.1131,8.1418,8.0844,8.1035,676896.0
2016-01-11 13:40:00,8.47,8.47,8.4,8.4,543792.0,8.1035,8.1035,8.0365,8.0365,543792.0
2016-01-11 13:50:00,8.4,8.44,8.38,8.43,855816.0,8.0365,8.0748,8.0174,8.0652,855816.0
2016-01-11 14:00:00,8.43,8.5,8.4,8.49,986820.0,8.0652,8.1322,8.0365,8.1226,986820.0
2016-01-11 14:10:00,8.5,8.57,8.49,8.55,1314588.0,8.1322,8.1992,8.1226,8.18,1314588.0
2016-01-11 14:20:00,8.55,8.6,8.51,8.57,1192212.0,8.18,8.2279,8.1418,8.1992,1192212.0
2016-01-11 14:30:00,8.58,8.6,8.54,8.59,672528.0,8.2087,8.2279,8.1705,8.2183,672528.0
2016-01-11 14:40:00,8.58,8.61,8.56,8.56,505608.0,8.2087,8.2374,8.1896,8.1896,505608.0
2016-01-11 14:50:00,8.56,8.56,8.52,8.54,257556.0,8.1896,8.1896,8.1513,8.1705,257556.0
2016-01-11 15:00:00,8.54,8.56,8.48,8.51,984618.0,8.1705,8.1896,8.1131,8.1418,984618.0
2016-01-11 15:10:00,8.5,8.5,8.44,8.48,1233888.0,8.1322,8.1322,8.0748,8.1131,1233888.0
2016-01-11 15:20:00,8.47,8.68,8.47,8.66,2047104.0,8.1035,8.3044,8.1035,8.2853,2047104.0
2016-01-11 15:30:00,8.66,8.78,8.65,8.74,3317124.0,8.2853,8.4001,8.2757,8.3618,3317124.0
2016-01-11 15:40:00,8.74,8.79,8.69,8.71,2644146.0,8.3618,8.4097,8.314,8.3331,2644146.0
2016-01-11 15:50:00,8.71,8.76,8.68,8.69,2147958.0,8.3331,8.381,8.3044,8.314,2147958.0
2016-01-12 09:30:00,8.92,8.98,8.87,8.97,3496422.0,8.534,8.5914,8.4862,8.5819,3496422.0
2016-01-12 09:40:00,8.97,9.02,8.96,8.99,1382682.0,8.5819,8.6297,8.5723,8.601,1382682.0
2016-01-12 09:50:00,8.99,9.01,8.94,8.95,1214232.0,8.601,8.6201,8.5532,8.5627,1214232.0
2016-01-12 10:00:00,8.95,8.97,8.87,8.88,2208042.0,8.5627,8.5819,8.4862,8.4958,2208042.0
2016-01-12 10:10:00,8.88,8.92,8.83,8.88,924024.0,8.4958,8.534,8.4479,8.4958,924024.0
2016-01-12 10:20:00,8.87,8.88,8.8,8.82,1367298.0,8.4862,8.4958,8.4192,8.4384,1367298.0
2016-01-12 10:30:00,8.82,8.9,8.82,8.84,669492.0,8.4384,8.5149,8.4384,8.4575,669492.0
2016-01-12 10:40:00,8.84,8.86,8.76,8.76,808284.0,8.4575,8.4766,8.381,8.381,808284.0
2016-01-12 10:50:00,8.76,8.83,8.76,8.82,594186.0,8.381,8.4479,8.381,8.4384,594186.0
2016-01-12 11:00:00,8.82,8.84,8.78,8.79,378876.0,8.4384,8.4575,8.4001,8.4097,378876.0
2016-01-12 11:10:00,8.79,8.79,8.72,8.77,896232.0,8.4097,8.4097,8.3427,8.3905,896232.0
2016-01-12 11:20:00,8.77,8.78,8.71,8.73,644742.0,8.3905,8.4001,8.3331,8.3523,644742.0
2016-01-12 11:30:00,8.73,8.73,8.65,8.66,1030950.0,8.3523,8.3523,8.2757,8.2853,1030950.0
2016-01-12 11:40:00,8.67,8.75,8.66,8.75,799656.0,8.2949,8.3714,8.2853,8.3714,799656.0
2016-01-12 11:50:00,8.75,8.77,8.73,8.75,394950.0,8.3714,8.3905,8.3523,8.3714,394950.0
2016-01-12 12:00:00,8.74,8.81,8.74,8.78,485196.0,8.3618,8.4288,8.3618,8.4001,485196.0
2016-01-12 12:10:00,8.78,8.78,8.7,8.7,498912.0,8.4001,8.4001,8.3236,8.3236,498912.0
2016-01-12 12:20:00,8.71,8.73,8.67,8.7,396546.0,8.3331,8.3523,8.2949,8.3236,396546.0
2016-01-12 12:30:00,8.69,8.72,8.62,8.65,833808.0,8.314,8.3427,8.247,8.2757,833808.0
2016-01-12 12:40:00,8.64,8.68,8.6,8.67,640110.0,8.2661,8.3044,8.2279,8.2949,640110.0
2016-01-12 12:50:00,8.67,8.69,8.64,8.65,362322.0,8.2949,8.314,8.2661,8.2757,362322.0
2016-01-12 13:00:00,8.64,8.71,8.64,8.67,378906.0,8.2661,8.3331,8.2661,8.2949,378906.0
2016-01-12 13:10:00,8.67,8.73,8.67,8.71,570972.0,8.2949,8.3523,8.2949,8.3331,570972.0
2016-01-12 13:20:00,8.7,8.7,8.64,8.65,393780.0,8.3236,8.3236,8.2661,8.2757,393780.0
2016-01-12 13:30:00,8.64,8.69,8.63,8.67,641994.0,8.2661,8.314,8.2566,8.2949,641994.0
2016-01-12 13:40:00,8.67,8.72,8.65,8.72,425184.0,8.2949,8.3427,8.2757,8.3427,425184.0
2016-01-12 13:50:00,8.72,8.74,8.67,8.67,1061010.0,8.3427,8.3618,8.2949,8.2949,1061010.0
2016-01-12 14:00:00,8.66,8.67,8.58,8.6,1557660.0,8.2853,8.2949,8.2087,8.2279,1557660.0
2016-01-12 14:10:00,8.6,8.64,8.57,8.58,792858.0,8.2279,8.2661,8.1992,8.2087,792858.0
2016-01-12 14:20:00,8.57,8.68,8.56,8.65,920250.0,8.1992,8.3044,8.1896,8.2757,920250.0
2016-01-12 14:30:00,8.64,8.76,8.64,8.75,789822.0,8.2661,8.381,8.2661,8.3714,789822.0
2016-01-12 14:40:00,8.75,8.76,8.7,8.71,746826.0,8.3714,8.381,8.3236,8.3331,746826.0
2016-01-12 14:50:00,8.71,8.8,8.7,8.79,888444.0,8.3331,8.4192,8.3236,8.4097,888444.0
2016-01-12 15:00:00,8.79,8.8,8.72,8.72,736014.0,8.4097,8.4192,8.3427,8.3427,736014.0
2016-01-12 15:10:00,8.72,8.83,8.72,8.83,935400.0,8.3427,8.4479,8.3427,8.4479,935400.0
2016-01-12 15:20:00,8.83,8.9,8.82,8.86,1881714.0,8.4479,8.5149,8.4384,8.4766,1881714.0
2016-01-12 15:30:00,8.86,8.9,8.83,8.85,797928.0,8.4766,8.5149,8.4479,8.4671,797928.0
2016-01-12 15:40:00,8.84,8.95,8.84,8.92,981744.0,8.4575,8.5627,8.4575,8.534,981744.0
2016-01-12 15:50:00,8.91,8.93,8.88,8.9,1753986.0,8.5245,8.5436,8.4958,8.5149,1753986.0
2016-01-13 09:30:00,9.01,9.06,8.99,9.06,1611204.0,8.6201,8.668,8.601,8.668,1611204.0
2016-01-13 09:40:00,9.06,9.07,8.96,8.99,908736.0,8.668,8.6775,8.5723,8.601,908736.0
2016-01-13 09:50:00,8.98,8.99,8.92,8.96,622290.0,8.5914,8.601,8.534,8.5723,622290.0
2016-01-13 10:00:00,8.96,9.0,8.92,8.98,764838.0,8.5723,8.6106,8.534,8.5914,764838.0
2016-01-13 10:10:00,8.99,8.99,8.87,8.89,619404.0,8.601,8.601,8.4862,8.5053,619404.0
2016-01-13 10:20:00,8.89,8.93,8.89,8.92,392004.0,8.5053,8.5436,8.5053,8.534,392004.0
2016-01-13 10:30:00,8.92,8.92,8.8,8.8,1491030.0,8.534,8.534,8.4192,8.4192,1491030.0
2016-01-13 10:40:00,8.8,8.87,8.79,8.86,432720.0,8.4192,8.4862,8.4097,8.4766,432720.0
2016-01-13 10:50:00,8.87,8.9,8.83,8.9,592272.0,8.4862,8.5149,8.4479,8.5149,592272.0
2016-01-13 11:00:00,8.9,8.9,8.8,8.8,688866.0,8.5149,8.5149,8.4192,8.4192,688866.0
2016-01-13 11:10:00,8.81,8.92,8.8,8.92,572184.0,8.4288,8.534,8.4192,8.534,572184.0
2016-01-13 11:20:00,8.92,8.93,8.84,8.86,538518.0,8.534,8.5436,8.4575,8.4766,538518.0
2016-01-13 11:30:00,8.86,8.9,8.83,8.86,431490.0,8.4766,8.5149,8.4479,8.4766,431490.0
2016-01-13 11:40:00,8.85,8.85,8.77,8.77,531642.0,8.4671,8.4671,8.3905,8.3905,531642.0
2016-01-13 11:50:00,8.78,8.8,8.72,8.74,699168.0,8.4001,8.4192,8.3427,8.3618,699168.0
2016-01-13 12:00:00,8.74,8.77,8.71,8.72,436062.0,8.3618,8.3905,8.3331,8.3427,436062.0
2016-01-13 12:10:00,8.73,8.77,8.71,8.74,308442.0,8.3523,8.3905,8.3331,8.3618,308442.0
2016-01-13 12:20:00,8.73,8.77,8.72,8.76,303246.0,8.3523,8.3905,8.3427,8.381,303246.0
2016-01-13 12:30:00,8.75,8.75,8.67,8.68,778308.0,8.3714,8.3714,8.2949,8.3044,778308.0
2016-01-13 12:40:00,8.68,8.69,8.66,8.67,534342.0,8.3044,8.314,8.2853,8.2949,534342.0
2016-01-13 12:50:00,8.67,8.67,8.62,8.63,596988.0,8.2949,8.2949,8.247,8.2566,596988.0
2016-01-13 13:00:00,8.64,8.65,8.6,8.65,598770.0,8.2661,8.2757,8.2279,8.2757,598770.0
2016-01-13 13:10:00,8.65,8.67,8.62,8.62,460110.0,8.2757,8.2949,8.247,8.247,460110.0
2016-01-13 13:20:00,8.62,8.63,8.57,8.58,1750872.0,8.247,8.2566,8.1992,8.2087,1750872.0
2016-01-13 13:30:00,8.57,8.6,8.53,8.53,979614.0,8.1992,8.2279,8.1609,8.1609,979614.0
2016-01-13 13:40:00,8.53,8.54,8.46,8.47,1005384.0,8.1609,8.1705,8.0939,8.1035,1005384.0
2016-01-13 13:50:00,8.47,8.52,8.43,8.45,2619630.0,8.1035,8.1513,8.0652,8.0844,2619630.0
2016-01-13 14:00:00,8.45,8.49,8.41,8.45,1258686.0,8.0844,8.1226,8.0461,8.0844,1258686.0
2016-01-13 14:10:00,8.45,8.48,8.38,8.42,1121880.0,8.0844,8.1131,8.0174,8.0557,1121880.0
2016-01-13 14:20:00,8.41,8.43,8.36,8.42,870156.0,8.0461,8.0652,7.9983,8.0557,870156.0
2016-01-13 14:30:00,8.42,8.42,8.23,8.3,2709060.0,8.0557,8.0557,7.8739,7.9409,2709060.0
2016-01-13 14:40:00,8.31,8.31,8.17,8.25,1848132.0,7.9504,7.9504,7.8165,7.893,1848132.0
2016-01-13 14:50:00,8.26,8.34,8.25,8.3,2173254.0,7.9026,7.9791,7.893,7.9409,2173254.0
2016-01-13 15:00:00,8.31,8.36,8.28,8.31,1150998.0,7.9504,7.9983,7.9217,7.9504,1150998.0
2016-01-13 15:10:00,8.31,8.37,8.25,8.35,1184526.0,7.9504,8.0078,7.893,7.9887,1184526.0
2016-01-13 15:20:00,8.35,8.42,8.32,8.35,1617000.0,7.9887,8.0557,7.96,7.9887,1617000.0
2016-01-13 15:30:00,8.35,8.38,8.28,8.32,1520814.0,7.9887,8.0174,7.9217,7.96,1520814.0
2016-01-13 15:40:00,8.32,8.36,8.21,8.22,1048278.0,7.96,7.9983,7.8548,7.8643,1048278.0
2016-01-13 15:50:00,8.22,8.28,8.2,8.23,5391234.0,7.8643,7.9217,7.8452,7.8739,5391234.0
2016-01-14 09:30:00,8.33,8.35,8.23,8.24,1836672.0,7.9696,7.9887,7.8739,7.8835,1836672.0
2016-01-14 09:40:00,8.24,8.29,8.21,8.25,1394886.0,7.8835,7.9313,7.8548,7.893,1394886.0
2016-01-14 09:50:00,8.25,8.25,8.1,8.12,2145390.0,7.893,7.893,7.7495,7.7686,2145390.0
2016-01-14 10:00:00,8.13,8.19,8.08,8.15,1441374.0,7.7782,7.8356,7.7304,7.7974,1441374.0
2016-01-14 10:10:00,8.14,8.31,8.12,8.31,1141704.0,7.7878,7.9504,7.7686,7.9504,1141704.0
2016-01-14 10:20:00,8.31,8.42,8.29,8.42,1745604.0,7.9504,8.0557,7.9313,8.0557,1745604.0
2016-01-14 10:30:00,8.42,8.57,8.4,8.52,2650914.0,8.0557,8.1992,8.0365,8.1513,2650914.0
2016-01-14 10:40:00,8.52,8.59,8.49,8.58,1122540.0,8.1513,8.2183,8.1226,8.2087,1122540.0
2016-01-14 10:50:00,8.58,8.61,8.49,8.5,1997568.0,8.2087,8.2374,8.1226,8.1322,1997568.0
2016-01-14 11:00:00,8.5,8.53,8.46,8.49,1102830.0,8.1322,8.1609,8.0939,8.1226,1102830.0
2016-01-14 11:10:00,8.48,8.54,8.45,8.45,768108.0,8.1131,8.1705,8.0844,8.0844,768108.0
2016-01-14 11:20:00,8.45,8.47,8.4,8.44,907038.0,8.0844,8.1035,8.0365,8.0748,907038.0
2016-01-14 11:30:00,8.45,8.47,8.39,8.42,544134.0,8.0844,8.1035,8.027,8.0557,544134.0
2016-01-14 11:40:00,8.42,8.5,8.41,8.48,691218.0,8.0557,8.1322,8.0461,8.1131,691218.0
2016-01-14 11:50:00,8.49,8.52,8.45,8.51,414396.0,8.1226,8.1513,8.0844,8.1418,414396.0
2016-01-14 12:00:00,8.52,8.56,8.49,8.49,674688.0,8.1513,8.1896,8.1226,8.1226,674688.0
2016-01-14 12:10:00,8.48,8.52,8.45,8.51,328272.0,8.1131,8.1513,8.0844,8.1418,328272.0
2016-01-14 12:20:00,8.51,8.55,8.47,8.53,551850.0,8.1418,8.18,8.1035,8.1609,551850.0
2016-01-14 12:30:00,8.53,8.59,8.51,8.58,687186.0,8.1609,8.2183,8.1418,8.2087,687186.0
2016-01-14 12:40:00,8.59,8.62,8.55,8.58,716988.0,8.2183,8.247,8.18,8.2087,716988.0
2016-01-14 12:50:00,8.57,8.59,8.53,8.53,591126.0,8.1992,8.2183,8.1609,8.1609,591126.0
2016-01-14 13:00:00,8.53,8.63,8.52,8.62,711210.0,8.1609,8.2566,8.1513,8.247,711210.0
2016-01-14 13:10:00,8.63,8.65,8.61,8.63,525798.0,8.2566,8.2757,8.2374,8.2566,525798.0
2016-01-14 13:20:00,8.64,8.69,8.64,8.67,455502.0,8.2661,8.314,8.2661,8.2949,455502.0
2016-01-14 13:30:00,8.68,8.7,8.65,8.65,495894.0,8.3044,8.3236,8.2757,8.2757,495894.0
2016-01-14 13:40:00,8.66,8.66,8.61,8.64,1514292.0,8.2853,8.2853,8.2374,8.2661,1514292.0
2016-01-14 13:50:00,8.63,8.69,8.63,8.68,771462.0,8.2566,8.314,8.2566,8.3044,771462.0
2016-01-14 14:00:00,8.68,8.7,8.63,8.65,579300.0,8.3044,8.3236,8.2566,8.2757,579300.0
2016-01-14 14:10:00,8.65,8.71,8.63,8.66,2126466.0,8.2757,8.3331,8.2566,8.2853,2126466.0
2016-01-14 14:20:00,8.65,8.71,8.64,8.69,1648794.0,8.2757,8.3331,8.2661,8.314,1648794.0
2016-01-14 14:30:00,8.68,8.72,8.66,8.67,1169622.0,8.3044,8.3427,8.2853,8.2949,1169622.0
2016-01-14 14:40:00,8.67,8.72,8.67,8.71,611154.0,8.2949,8.3427,8.2949,8.3331,611154.0
2016-01-14 14:50:00,8.71,8.78,8.71,8.77,934410.0,8.3331,8.4001,8.3331,8.3905,934410.0
2016-01-14 15:00:00,8.77,8.8,8.75,8.78,1002762.0,8.3905,8.4192,8.3714,8.4001,1002762.0
2016-01-14 15:10:00,8.78,8.81,8.77,8.79,508326.0,8.4001,8.4288,8.3905,8.4097,508326.0
2016-01-14 15:20:00,8.79,8.79,8.75,8.75,504648.0,8.4097,8.4097,8.3714,8.3714,504648.0
2016-01-14 15:30:00,8.75,8.76,8.63,8.65,1081710.0,8.3714,8.381,8.2566,8.2757,1081710.0
2016-01-14 15:40:00,8.65,8.71,8.63,8.66,821868.0,8.2757,8.3331,8.2566,8.2853,821868.0
2016-01-14 15:50:00,8.66,8.69,8.61,8.64,1125606.0,8.2853,8.314,8.2374,8.2661,1125606.0
2016-01-15 09:30:00,7.95,8.13,7.92,8.08,6344724.0,7.606,7.7782,7.5773,7.7304,6344724.0
2016-01-15 09:40:00,8.08,8.2,8.03,8.17,2182548.0,7.7304,7.8452,7.6825,7.8165,2182548.0
2016-01-15 09:50:00,8.17,8.18,8.04,8.05,1206660.0,7.8165,7.8261,7.6921,7.7017,1206660.0
2016-01-15 10:00:00,8.05,8.11,7.98,8.09,1897536.0,7.7017,7.7591,7.6347,7.7399,1897536.0
2016-01-15 10:10:00,8.1,8.13,8.02,8.1,1287498.0,7.7495,7.7782,7.673,7.7495,1287498.0
2016-01-15 10:20:00,8.1,8.18,8.08,8.13,1846932.0,7.7495,7.8261,7.7304,7.7782,1846932.0
2016-01-15 10:30:00,8.12,8.21,8.11,8.17,862080.0,7.7686,7.8548,7.7591,7.8165,862080.0
2016-01-15 10:40:00,8.18,8.18,8.1,8.15,801402.0,7.8261,7.8261,7.7495,7.7974,801402.0
2016-01-15 10:50:00,8.16,8.16,8.03,8.04,633102.0,7.8069,7.8069,7.6825,7.6921,633102.0
2016-01-15 11:00:00,8.05,8.07,8.01,8.02,844932.0,7.7017,7.7208,7.6634,7.673,844932.0
2016-01-15 11:10:00,8.02,8.08,7.98,8.03,863364.0,7.673,7.7304,7.6347,7.6825,863364.0
2016-01-15 11:20:00,8.03,8.08,8.01,8.07,679806.0,7.6825,7.7304,7.6634,7.7208,679806.0
2016-01-15 11:30:00,8.07,8.1,8.04,8.04,912900.0,7.7208,7.7495,7.6921,7.6921,912900.0
2016-01-15 11:40:00,8.04,8.07,8.0,8.03,778266.0,7.6921,7.7208,7.6538,7.6825,778266.0
2016-01-15 11:50:00,8.03,8.04,7.97,8.0,1730910.0,7.6825,7.6921,7.6251,7.6538,1730910.0
2016-01-15 12:00:00,8.0,8.01,7.95,7.99,916194.0,7.6538,7.6634,7.606,7.6443,916194.0
2016-01-15 12:10:00,7.99,8.02,7.9,7.91,2358798.0,7.6443,7.673,7.5582,7.5677,2358798.0
2016-01-15 12:20:00,7.9,7.92,7.83,7.87,2498334.0,7.5582,7.5773,7.4912,7.5295,2498334.0
2016-01-15 12:30:00,7.87,7.87,7.78,7.8,2368740.0,7.5295,7.5295,7.4434,7.4625,2368740.0
2016-01-15 12:40:00,7.79,7.9,7.77,7.88,1770786.0,7.4529,7.5582,7.4338,7.539,1770786.0
2016-01-15 12:50:00,7.89,7.94,7.87,7.94,1612980.0,7.5486,7.5964,7.5295,7.5964,1612980.0
2016-01-15 13:00:00,7.93,7.96,7.87,7.88,1088994.0,7.5869,7.6156,7.5295,7.539,1088994.0
2016-01-15 13:10:00,7.9,7.98,7.89,7.98,521250.0,7.5582,7.6347,7.5486,7.6347,521250.0
2016-01-15 13:20:00,7.98,7.99,7.92,7.93,352482.0,7.6347,7.6443,7.5773,7.5869,352482.0
2016-01-15 13:30:00,7.92,7.94,7.9,7.91,451758.0,7.5773,7.5964,7.5582,7.5677,451758.0
2016-01-15 13:40:00,7.91,8.02,7.9,7.97,852306.0,7.5677,7.673,7.5582,7.6251,852306.0
2016-01-15 13:50:00,7.97,8.04,7.95,7.99,592446.0,7.6251,7.6921,7.606,7.6443,592446.0
2016-01-15 14:00:00,7.99,8.0,7.95,8.0,416160.0,7.6443,7.6538,7.606,7.6538,416160.0
2016-01-15 14:10:00,8.0,8.03,7.98,8.01,1175184.0,7.6538,7.6825,7.6347,7.6634,1175184.0
2016-01-15 14:20:00,8.01,8.01,7.92,7.92,492558.0,7.6634,7.6634,7.5773,7.5773,492558.0
2016-01-15 14:30:00,7.92,7.96,7.89,7.95,927684.0,7.5773,7.6156,7.5486,7.606,927684.0
2016-01-15 14:40:00,7.96,8.02,7.96,8.02,1096254.0,7.6156,7.673,7.6156,7.673,1096254.0
2016-01-15 14:50:00,8.02,8.14,8.0,8.13,2194842.0,7.673,7.7878,7.6538,7.7782,2194842.0
2016-01-15 15:00:00,8.13,8.16,8.07,8.1,1809228.0,7.7782,7.8069,7.7208,7.7495,1809228.0
2016-01-15 15:10:00,8.1,8.11,7.98,8.01,1233252.0,7.7495,7.7591,7.6347,7.6634,1233252.0
2016-01-15 15:20:00,7.99,8.11,7.99,8.1,757632.0,7.6443,7.7591,7.6443,7.7495,757632.0
2016-01-15 15:30:00,8.1,8.13,8.04,8.06,1333806.0,7.7495,7.7782,7.6921,7.7112,1333806.0
2016-01-15 15:40:00,8.06,8.11,8.03,8.1,1742958.0,7.7112,7.7591,7.6825,7.7495,1742958.0
2016-01-15 15:50:00,8.1,8.1,8.04,8.08,2706762.0,7.7495,7.7495,7.6921,7.7304,2706762.0
2016-01-19 09:30:00,8.36,8.38,8.29,8.29,1713918.0,7.9983,8.0174,7.9313,7.9313,1713918.0
2016-01-19 09:40:00,8.29,8.29,8.19,8.21,1500252.0,7.9313,7.9313,7.8356,7.8548,1500252.0
2016-01-19 09:50:00,8.2,8.24,8.15,8.24,1430490.0,7.8452,7.8835,7.7974,7.8835,1430490.0
2016-01-19 10:00:00,8.24,8.29,8.21,8.23,1395660.0,7.8835,7.9313,7.8548,7.8739,1395660.0
2016-01-19 10:10:00,8.23,8.3,8.21,8.27,716826.0,7.8739,7.9409,7.8548,7.9122,716826.0
2016-01-19 10:20:00,8.27,8.34,8.27,8.34,937530.0,7.9122,7.9791,7.9122,7.9791,937530.0
2016-01-19 10:30:00,8.34,8.36,8.26,8.26,1010250.0,7.9791,7.9983,7.9026,7.9026,1010250.0
2016-01-19 10:40:00,8.26,8.3,8.25,8.3,746628.0,7.9026,7.9409,7.893,7.9409,746628.0
2016-01-19 10:50:00,8.3,8.32,8.2,8.21,632766.0,7.9409,7.96,7.8452,7.8548,632766.0
2016-01-19 11:00:00,8.2,8.24,8.19,8.23,419070.0,7.8452,7.8835,7.8356,7.8739,419070.0
2016-01-19 11:10:00,8.22,8.22,8.14,8.14,712644.0,7.8643,7.8643,7.7878,7.7878,712644.0
2016-01-19 11:20:00,8.15,8.24,8.13,8.24,951822.0,7.7974,7.8835,7.7782,7.8835,951822.0
2016-01-19 11:30:00,8.24,8.27,8.22,8.27,500418.0,7.8835,7.9122,7.8643,7.9122,500418.0
2016-01-19 11:40:00,8.27,8.29,8.24,8.24,556680.0,7.9122,7.9313,7.8835,7.8835,556680.0
2016-01-19 11:50:00,8.24,8.27,8.22,8.22,534450.0,7.8835,7.9122,7.8643,7.8643,534450.0
2016-01-19 12:00:00,8.21,8.23,8.15,8.15,571992.0,7.8548,7.8739,7.7974,7.7974,571992.0
2016-01-19 12:10:00,8.15,8.19,8.11,8.12,528282.0,7.7974,7.8356,7.7591,7.7686,528282.0
2016-01-19 12:20:00,8.12,8.15,8.09,8.15,767406.0,7.7686,7.7974,7.7399,7.7974,767406.0
2016-01-19 12:30:00,8.14,8.2,8.14,8.16,702060.0,7.7878,7.8452,7.7878,7.8069,702060.0
2016-01-19 12:40:00,8.16,8.17,8.09,8.11,519390.0,7.8069,7.8165,7.7399,7.7591,519390.0
2016-01-19 12:50:00,8.1,8.14,8.1,8.13,204762.0,7.7495,7.7878,7.7495,7.7782,204762.0
2016-01-19 13:00:00,8.13,8.16,8.11,8.14,552438.0,7.7782,7.8069,7.7591,7.7878,552438.0
2016-01-19 13:10:00,8.15,8.17,8.11,8.16,344460.0,7.7974,7.8165,7.7591,7.8069,344460.0
2016-01-19 13:20:00,8.16,8.18,8.1,8.1,433206.0,7.8069,7.8261,7.7495,7.7495,433206.0
2016-01-19 13:30:00,8.1,8.15,8.08,8.14,518910.0,7.7495,7.7974,7.7304,7.7878,518910.0
2016-01-19 13:40:00,8.15,8.15,8.08,8.12,589806.0,7.7974,7.7974,7.7304,7.7686,589806.0
2016-01-19 13:50:00,8.12,8.12,8.06,8.09,635502.0,7.7686,7.7686,7.7112,7.7399,635502.0
2016-01-19 14:00:00,8.08,8.1,7.99,7.99,698040.0,7.7304,7.7495,7.6443,7.6443,698040.0
2016-01-19 14:10:00,7.99,8.0,7.93,7.96,748926.0,7.6443,7.6538,7.5869,7.6156,748926.0
2016-01-19 14:20:00,7.95,7.98,7.91,7.98,958476.0,7.606,7.6347,7.5677,7.6347,958476.0
2016-01-19 14:30:00,7.98,8.0,7.96,7.98,534984.0,7.6347,7.6538,7.6156,7.6347,534984.0
2016-01-19 14:40:00,7.98,8.0,7.87,7.89,1080852.0,7.6347,7.6538,7.5295,7.5486,1080852.0
2016-01-19 14:50:00,7.88,7.95,7.88,7.94,600912.0,7.539,7.606,7.539,7.5964,600912.0
2016-01-19 15:00:00,7.93,8.02,7.91,8.0,812322.0,7.5869,7.673,7.5677,7.6538,812322.0
2016-01-19 15:10:00,8.0,8.02,7.95,7.97,783888.0,7.6538,7.673,7.606,7.6251,783888.0
2016-01-19 15:20:00,7.98,8.11,7.96,8.11,840258.0,7.6347,7.7591,7.6156,7.7591,840258.0
2016-01-19 15:30:00,8.11,8.14,8.07,8.08,1044960.0,7.7591,7.7878,7.7208,7.7304,1044960.0
2016-01-19 15:40:00,8.09,8.2,8.08,8.19,1065582.0,7.7399,7.8452,7.7304,7.8356,1065582.0
2016-01-19 15:50:00,8.2,8.2,8.09,8.1,1501770.0,7.8452,7.8452,7.7399,7.7495,1501770.0
2016-01-20 09:30:00,7.72,7.82,7.68,7.68,2182398.0,7.386,7.4816,7.3477,7.3477,2182398.0
2016-01-20 09:40:00,7.68,7.77,7.65,7.72,1193838.0,7.3477,7.4338,7.319,7.386,1193838.0
2016-01-20 09:50:00,7.71,7.73,7.59,7.6,1575030.0,7.3764,7.3955,7.2616,7.2711,1575030.0
2016-01-20 10:00:00,7.6,7.64,7.55,7.63,1723890.0,7.2711,7.3094,7.2233,7.2999,1723890.0
2016-01-20 10:10:00,7.63,7.64,7.55,7.57,886428.0,7.2999,7.3094,7.2233,7.2424,886428.0
2016-01-20 10:20:00,7.58,7.61,7.53,7.57,1428294.0,7.252,7.2807,7.2042,7.2424,1428294.0
2016-01-20 10:30:00,7.55,7.57,7.43,7.44,2769378.0,7.2233,7.2424,7.1085,7.1181,2769378.0
2016-01-20 10:40:00,7.44,7.5,7.42,7.47,2272200.0,7.1181,7.1755,7.0989,7.1468,2272200.0
2016-01-20 10:50:00,7.47,7.48,7.37,7.37,1378236.0,7.1468,7.1563,7.0511,7.0511,1378236.0
2016-01-20 11:00:00,7.37,7.45,7.37,7.41,1619442.0,7.0511,7.1276,7.0511,7.0894,1619442.0
2016-01-20 11:10:00,7.41,7.51,7.4,7.5,1485240.0,7.0894,7.185,7.0798,7.1755,1485240.0
2016-01-20 11:20:00,7.5,7.51,7.44,7.47,1090674.0,7.1755,7.185,7.1181,7.1468,1090674.0
2016-01-20 11:30:00,7.46,7.53,7.46,7.48,865956.0,7.1372,7.2042,7.1372,7.1563,865956.0
2016-01-20 11:40:00,7.48,7.5,7.42,7.43,764292.0,7.1563,7.1755,7.0989,7.1085,764292.0
2016-01-20 11:50:00,7.42,7.42,7.36,7.4,1725012.0,7.0989,7.0989,7.0415,7.0798,1725012.0
2016-01-20 12:00:00,7.39,7.43,7.32,7.34,2486388.0,7.0702,7.1085,7.0033,7.0224,2486388.0
2016-01-20 12:10:00,7.33,7.37,7.31,7.33,1245048.0,7.0128,7.0511,6.9937,7.0128,1245048.0
2016-01-20 12:20:00,7.33,7.33,7.2,7.23,2134140.0,7.0128,7.0128,6.8885,6.9172,2134140.0
2016-01-20 12:30:00,7.23,7.29,7.23,7.25,1369962.0,6.9172,6.9746,6.9172,6.9363,1369962.0
2016-01-20 12:40:00,7.26,7.28,7.2,7.24,935166.0,6.9459,6.965,6.8885,6.9267,935166.0
2016-01-20 12:50:00,7.23,7.41,7.22,7.41,2272800.0,6.9172,7.0894,6.9076,7.0894,2272800.0
2016-01-20 13:00:00,7.41,7.47,7.39,7.4,2036040.0,7.0894,7.1468,7.0702,7.0798,2036040.0
2016-01-20 13:10:00,7.4,7.42,7.32,7.32,1539828.0,7.0798,7.0989,7.0033,7.0033,1539828.0
2016-01-20 13:20:00,7.32,7.42,7.3,7.4,1208250.0,7.0033,7.0989,6.9841,7.0798,1208250.0
2016-01-20 13:30:00,7.39,7.51,7.38,7.5,2018454.0,7.0702,7.185,7.0607,7.1755,2018454.0
2016-01-20 13:40:00,7.5,7.63,7.5,7.61,2512920.0,7.1755,7.2999,7.1755,7.2807,2512920.0
2016-01-20 13:50:00,7.61,7.65,7.59,7.6,2021538.0,7.2807,7.319,7.2616,7.2711,2021538.0
2016-01-20 14:00:00,7.6,7.61,7.53,7.59,1372506.0,7.2711,7.2807,7.2042,7.2616,1372506.0
2016-01-20 14:10:00,7.6,7.67,7.59,7.63,2179488.0,7.2711,7.3381,7.2616,7.2999,2179488.0
2016-01-20 14:20:00,7.64,7.67,7.58,7.58,1502940.0,7.3094,7.3381,7.252,7.252,1502940.0
2016-01-20 14:30:00,7.58,7.61,7.52,7.61,1079202.0,7.252,7.2807,7.1946,7.2807,1079202.0
2016-01-20 14:40:00,7.61,7.63,7.56,7.6,809556.0,7.2807,7.2999,7.2329,7.2711,809556.0
2016-01-20 14:50:00,7.6,7.7,7.6,7.65,2624670.0,7.2711,7.3668,7.2711,7.319,2624670.0
2016-01-20 15:00:00,7.66,7.77,7.62,7.76,2741376.0,7.3286,7.4338,7.2903,7.4242,2741376.0
2016-01-20 15:10:00,7.76,7.95,7.73,7.91,2933022.0,7.4242,7.606,7.3955,7.5677,2933022.0
2016-01-20 15:20:00,7.91,8.04,7.9,8.03,5056722.0,7.5677,7.6921,7.5582,7.6825,5056722.0
2016-01-20 15:30:00,8.02,8.03,7.92,7.97,3444756.0,7.673,7.6825,7.5773,7.6251,3444756.0
2016-01-20 15:40:00,7.97,7.97,7.79,7.85,2681460.0,7.6251,7.6251,7.4529,7.5103,2681460.0
2016-01-20 15:50:00,7.85,7.89,7.8,7.82,3192804.0,7.5103,7.5486,7.4625,7.4816,3192804.0
2016-01-21 09:30:00,7.89,7.93,7.8,7.83,3016320.0,7.5486,7.5869,7.4625,7.4912,3016320.0
2016-01-21 09:40:00,7.83,7.86,7.68,7.69,1251792.0,7.4912,7.5199,7.3477,7.3573,1251792.0
2016-01-21 09:50:00,7.71,7.79,7.68,7.73,921816.0,7.3764,7.4529,7.3477,7.3955,921816.0
2016-01-21 10:00:00,7.73,7.91,7.73,7.91,1167954.0,7.3955,7.5677,7.3955,7.5677,1167954.0
2016-01-21 10:10:00,7.91,8.01,7.91,7.98,1912410.0,7.5677,7.6634,7.5677,7.6347,1912410.0
2016-01-21 10:20:00,7.98,8.01,7.9,7.98,750102.0,7.6347,7.6634,7.5582,7.6347,750102.0
2016-01-21 10:30:00,7.97,8.04,7.92,7.97,713976.0,7.6251,7.6921,7.5773,7.6251,713976.0
2016-01-21 10:40:00,7.98,8.09,7.98,8.03,964098.0,7.6347,7.7399,7.6347,7.6825,964098.0
2016-01-21 10:50:00,8.03,8.06,7.96,7.96,764364.0,7.6825,7.7112,7.6156,7.6156,764364.0
2016-01-21 11:00:00,7.97,8.1,7.91,8.06,1052508.0,7.6251,7.7495,7.5677,7.7112,1052508.0
2016-01-21 11:10:00,8.06,8.08,8.01,8.03,993804.0,7.7112,7.7304,7.6634,7.6825,993804.0
2016-01-21 11:20:00,8.03,8.03,7.95,7.97,630336.0,7.6825,7.6825,7.606,7.6251,630336.0
2016-01-21 11:30:00,7.98,8.05,7.97,8.04,490152.0,7.6347,7.7017,7.6251,7.6921,490152.0
2016-01-21 11:40:00,8.04,8.07,7.98,8.07,409212.0,7.6921,7.7208,7.6347,7.7208,409212.0
2016-01-21 11:50:00,8.06,8.13,8.04,8.11,1081890.0,7.7112,7.7782,7.6921,7.7591,1081890.0
2016-01-21 12:00:00,8.12,8.2,8.12,8.17,2483964.0,7.7686,7.8452,7.7686,7.8165,2483964.0
2016-01-21 12:10:00,8.18,8.19,8.13,8.14,768294.0,7.8261,7.8356,7.7782,7.7878,768294.0
2016-01-21 12:20:00,8.13,8.17,8.1,8.16,852264.0,7.7782,7.8165,7.7495,7.8069,852264.0
2016-01-21 12:30:00,8.16,8.17,8.13,8.15,308430.0,7.8069,7.8165,7.7782,7.7974,308430.0
2016-01-21 12:40:00,8.16,8.17,8.11,8.11,230124.0,7.8069,7.8165,7.7591,7.7591,230124.0
2016-01-21 12:50:00,8.11,8.13,8.08,8.11,916524.0,7.7591,7.7782,7.7304,7.7591,916524.0
2016-01-21 13:00:00,8.11,8.17,8.11,8.16,326802.0,7.7591,7.8165,7.7591,7.8069,326802.0
2016-01-21 13:10:00,8.17,8.17,8.09,8.1,756180.0,7.8165,7.8165,7.7399,7.7495,756180.0
2016-01-21 13:20:00,8.1,8.1,8.0,8.0,612006.0,7.7495,7.7495,7.6538,7.6538,612006.0
2016-01-21 13:30:00,8.0,8.04,7.95,8.04,993978.0,7.6538,7.6921,7.606,7.6921,993978.0
2016-01-21 13:40:00,8.04,8.06,8.01,8.04,679020.0,7.6921,7.7112,7.6634,7.6921,679020.0
2016-01-21 13:50:00,8.04,8.04,7.97,8.0,533376.0,7.6921,7.6921,7.6251,7.6538,533376.0
2016-01-21 14:00:00,8.02,8.03,7.96,7.97,344874.0,7.673,7.6825,7.6156,7.6251,344874.0
2016-01-21 14:10:00,7.96,7.96,7.86,7.86,1130394.0,7.6156,7.6156,7.5199,7.5199,1130394.0
2016-01-21 14:20:00,7.87,7.91,7.82,7.89,775974.0,7.5295,7.5677,7.4816,7.5486,775974.0
2016-01-21 14:30:00,7.9,7.99,7.9,7.96,1095006.0,7.5582,7.6443,7.5582,7.6156,1095006.0
2016-01-21 14:40:00,7.96,8.01,7.9,7.91,817776.0,7.6156,7.6634,7.5582,7.5677,817776.0
2016-01-21 14:50:00,7.92,8.04,7.92,8.01,739830.0,7.5773,7.6921,7.5773,7.6634,739830.0
2016-01-21 15:00:00,8.02,8.02,7.88,7.92,590622.0,7.673,7.673,7.539,7.5773,590622.0
2016-01-21 15:10:00,7.92,7.98,7.9,7.96,928932.0,7.5773,7.6347,7.5582,7.6156,928932.0
2016-01-21 15:20:00,7.95,7.98,7.92,7.95,476988.0,7.606,7.6347,7.5773,7.606,476988.0
2016-01-21 15:30:00,7.95,8.04,7.95,8.02,669036.0,7.606,7.6921,7.606,7.673,669036.0
2016-01-21 15:40:00,8.01,8.05,7.96,7.98,915246.0,7.6634,7.7017,7.6156,7.6347,915246.0
2016-01-21 15:50:00,7.98,8.01,7.93,7.93,1133742.0,7.6347,7.6634,7.5869,7.5869,1133742.0
2016-01-22 09:30:00,8.32,8.34,8.27,8.28,2403768.0,7.96,7.9791,7.9122,7.9217,2403768.0
2016-01-22 09:40:00,8.27,8.33,8.26,8.32,1175526.0,7.9122,7.9696,7.9026,7.96,1175526.0
2016-01-22 09:50:00,8.33,8.39,8.31,8.38,2807970.0,7.9696,8.027,7.9504,8.0174,2807970.0
2016-01-22 10:00:00,8.38,8.41,8.35,8.37,1926696.0,8.0174,8.0461,7.9887,8.0078,1926696.0
2016-01-22 10:10:00,8.36,8.42,8.36,8.4,889128.0,7.9983,8.0557,7.9983,8.0365,889128.0
2016-01-22 10:20:00,8.4,8.4,8.36,8.38,1082958.0,8.0365,8.0365,7.9983,8.0174,1082958.0
2016-01-22 10:30:00,8.38,8.41,8.35,8.37,1465464.0,8.0174,8.0461,7.9887,8.0078,1465464.0
2016-01-22 10:40:00,8.36,8.38,8.31,8.32,1073610.0,7.9983,8.0174,7.9504,7.96,1073610.0
2016-01-22 10:50:00,8.32,8.34,8.29,8.29,485700.0,7.96,7.9791,7.9313,7.9313,485700.0
2016-01-22 11:00:00,8.29,8.32,8.27,8.27,663258.0,7.9313,7.96,7.9122,7.9122,663258.0
2016-01-22 11:10:00,8.27,8.31,8.24,8.3,1026234.0,7.9122,7.9504,7.8835,7.9409,1026234.0
2016-01-22 11:20:00,8.3,8.33,8.28,8.31,571692.0,7.9409,7.9696,7.9217,7.9504,571692.0
2016-01-22 11:30:00,8.31,8.32,8.24,8.24,396216.0,7.9504,7.96,7.8835,7.8835,396216.0
2016-01-22 11:40:00,8.24,8.27,8.21,8.22,1106700.0,7.8835,7.9122,7.8548,7.8643,1106700.0
2016-01-22 11:50:00,8.22,8.28,8.22,8.25,422598.0,7.8643,7.9217,7.8643,7.893,422598.0
2016-01-22 12:00:00,8.24,8.29,8.24,8.28,284118.0,7.8835,7.9313,7.8835,7.9217,284118.0
2016-01-22 12:10:00,8.29,8.31,8.26,8.3,215952.0,7.9313,7.9504,7.9026,7.9409,215952.0
2016-01-22 12:20:00,8.3,8.32,8.28,8.3,382242.0,7.9409,7.96,7.9217,7.9409,382242.0
2016-01-22 12:30:00,8.3,8.33,8.28,8.33,204684.0,7.9409,7.9696,7.9217,7.9696,204684.0
2016-01-22 12:40:00,8.33,8.33,8.29,8.3,340242.0,7.9696,7.9696,7.9313,7.9409,340242.0
2016-01-22 12:50:00,8.31,8.35,8.31,8.35,789132.0,7.9504,7.9887,7.9504,7.9887,789132.0
2016-01-22 13:00:00,8.34,8.34,8.3,8.3,333708.0,7.9791,7.9791,7.9409,7.9409,333708.0
2016-01-22 13:10:00,8.31,8.35,8.3,8.34,147612.0,7.9504,7.9887,7.9409,7.9791,147612.0
2016-01-22 13:20:00,8.35,8.38,8.34,8.35,784506.0,7.9887,8.0174,7.9791,7.9887,784506.0
2016-01-22 13:30:00,8.36,8.36,8.34,8.34,223680.0,7.9983,7.9983,7.9791,7.9791,223680.0
2016-01-22 13:40:00,8.34,8.39,8.34,8.39,528360.0,7.9791,8.027,7.9791,8.027,528360.0
2016-01-22 13:50:00,8.39,8.4,8.38,8.4,448374.0,8.027,8.0365,8.0174,8.0365,448374.0
2016-01-22 14:00:00,8.4,8.41,8.38,8.41,348204.0,8.0365,8.0461,8.0174,8.0461,348204.0
2016-01-22 14:10:00,8.41,8.45,8.41,8.43,737544.0,8.0461,8.0844,8.0461,8.0652,737544.0
2016-01-22 14:20:00,8.43,8.44,8.38,8.39,600912.0,8.0652,8.0748,8.0174,8.027,600912.0
2016-01-22 14:30:00,8.38,8.4,8.34,8.35,822252.0,8.0174,8.0365,7.9791,7.9887,822252.0
2016-01-22 14:40:00,8.35,8.37,8.33,8.37,649644.0,7.9887,8.0078,7.9696,8.0078,649644.0
2016-01-22 14:50:00,8.36,8.39,8.34,8.39,342276.0,7.9983,8.027,7.9791,8.027,342276.0
2016-01-22 15:00:00,8.39,8.4,8.33,8.33,351840.0,8.027,8.0365,7.9696,7.9696,351840.0
2016-01-22 15:10:00,8.33,8.36,8.32,8.35,592686.0,7.9696,7.9983,7.96,7.9887,592686.0
2016-01-22 15:20:00,8.35,8.38,8.34,8.38,309630.0,7.9887,8.0174,7.9791,8.0174,309630.0
2016-01-22 15:30:00,8.38,8.38,8.34,8.38,389958.0,8.0174,8.0174,7.9791,8.0174,389958.0
2016-01-22 15:40:00,8.38,8.43,8.38,8.42,724788.0,8.0174,8.0652,8.0174,8.0557,724788.0
2016-01-22 15:50:00,8.42,8.43,8.4,8.41,1166502.0,8.0557,8.0652,8.0365,8.0461,1166502.0
2016-01-25 09:30:00,8.33,8.36,8.27,8.32,1170804.0,7.9696,7.9983,7.9122,7.96,1170804.0
2016-01-25 09:40:00,8.31,8.32,8.25,8.27,501414.0,7.9504,7.96,7.893,7.9122,501414.0
2016-01-25 09:50:00,8.26,8.3,8.26,8.3,608118.0,7.9026,7.9409,7.9026,7.9409,608118.0
2016-01-25 10:00:00,8.3,8.37,8.27,8.33,596148.0,7.9409,8.0078,7.9122,7.9696,596148.0
2016-01-25 10:10:00,8.33,8.33,8.25,8.29,419196.0,7.9696,7.9696,7.893,7.9313,419196.0
2016-01-25 10:20:00,8.28,8.32,8.26,8.3,255924.0,7.9217,7.96,7.9026,7.9409,255924.0
2016-01-25 10:30:00,8.29,8.33,8.26,8.27,407052.0,7.9313,7.9696,7.9026,7.9122,407052.0
2016-01-25 10:40:00,8.27,8.27,8.22,8.26,629826.0,7.9122,7.9122,7.8643,7.9026,629826.0
2016-01-25 10:50:00,8.26,8.27,8.23,8.26,347802.0,7.9026,7.9122,7.8739,7.9026,347802.0
2016-01-25 11:00:00,8.25,8.25,8.2,8.21,1040682.0,7.893,7.893,7.8452,7.8548,1040682.0
2016-01-25 11:10:00,8.21,8.22,8.18,8.21,744000.0,7.8548,7.8643,7.8261,7.8548,744000.0
2016-01-25 11:20:00,8.21,8.27,8.21,8.26,577068.0,7.8548,7.9122,7.8548,7.9026,577068.0
2016-01-25 11:30:00,8.25,8.27,8.24,8.26,206196.0,7.893,7.9122,7.8835,7.9026,206196.0
2016-01-25 11:40:00,8.26,8.26,8.21,8.22,306660.0,7.9026,7.9026,7.8548,7.8643,306660.0
2016-01-25 11:50:00,8.24,8.28,8.24,8.26,302640.0,7.8835,7.9217,7.8835,7.9026,302640.0
2016-01-25 12:00:00,8.25,8.28,8.24,8.25,203490.0,7.893,7.9217,7.8835,7.893,203490.0
2016-01-25 12:10:00,8.26,8.26,8.22,8.26,159402.0,7.9026,7.9026,7.8643,7.9026,159402.0
2016-01-25 12:20:00,8.26,8.27,8.25,8.26,103482.0,7.9026,7.9122,7.893,7.9026,103482.0
2016-01-25 12:30:00,8.26,8.28,8.24,8.28,222000.0,7.9026,7.9217,7.8835,7.9217,222000.0
2016-01-25 12:40:00,8.29,8.3,8.27,8.29,261774.0,7.9313,7.9409,7.9122,7.9313,261774.0
2016-01-25 12:50:00,8.29,8.3,8.27,8.3,176136.0,7.9313,7.9409,7.9122,7.9409,176136.0
2016-01-25 13:00:00,8.3,8.36,8.3,8.35,750606.0,7.9409,7.9983,7.9409,7.9887,750606.0
2016-01-25 13:10:00,8.34,8.35,8.32,8.35,638802.0,7.9791,7.9887,7.96,7.9887,638802.0
2016-01-25 13:20:00,8.35,8.36,8.32,8.33,285612.0,7.9887,7.9983,7.96,7.9696,285612.0
2016-01-25 13:30:00,8.33,8.34,8.31,8.32,266154.0,7.9696,7.9791,7.9504,7.96,266154.0
2016-01-25 13:40:00,8.31,8.33,8.27,8.27,232824.0,7.9504,7.9696,7.9122,7.9122,232824.0
2016-01-25 13:50:00,8.27,8.28,8.23,8.23,532860.0,7.9122,7.9217,7.8739,7.8739,532860.0
2016-01-25 14:00:00,8.23,8.27,8.22,8.26,385410.0,7.8739,7.9122,7.8643,7.9026,385410.0
2016-01-25 14:10:00,8.26,8.27,8.23,8.24,310320.0,7.9026,7.9122,7.8739,7.8835,310320.0
2016-01-25 14:20:00,8.25,8.25,8.21,8.25,733806.0,7.893,7.893,7.8548,7.893,733806.0
2016-01-25 14:30:00,8.25,8.25,8.22,8.24,202872.0,7.893,7.893,7.8643,7.8835,202872.0
2016-01-25 14:40:00,8.24,8.24,8.2,8.2,455568.0,7.8835,7.8835,7.8452,7.8452,455568.0
2016-01-25 14:50:00,8.19,8.23,8.19,8.21,212724.0,7.8356,7.8739,7.8356,7.8548,212724.0
2016-01-25 15:00:00,8.21,8.24,8.17,8.17,736476.0,7.8548,7.8835,7.8165,7.8165,736476.0
2016-01-25 15:10:00,8.17,8.17,8.13,8.15,1388496.0,7.8165,7.8165,7.7782,7.7974,1388496.0
2016-01-25 15:20:00,8.15,8.15,8.08,8.08,1408452.0,7.7974,7.7974,7.7304,7.7304,1408452.0
2016-01-25 15:30:00,8.09,8.11,8.02,8.03,1010406.0,7.7399,7.7591,7.673,7.6825,1010406.0
2016-01-25 15:40:00,8.03,8.06,8.01,8.05,1485192.0,7.6825,7.7112,7.6634,7.7017,1485192.0
2016-01-25 15:50:00,8.05,8.07,8.01,8.04,2033346.0,7.7017,7.7208,7.6634,7.6921,2033346.0
2016-01-26 09:30:00,8.13,8.22,8.13,8.16,1470738.0,7.7782,7.8643,7.7782,7.8069,1470738.0
2016-01-26 09:40:00,8.16,8.19,8.09,8.1,513738.0,7.8069,7.8356,7.7399,7.7495,513738.0
2016-01-26 09:50:00,8.1,8.13,8.08,8.12,157614.0,7.7495,7.7782,7.7304,7.7686,157614.0
2016-01-26 10:00:00,8.13,8.25,8.13,8.24,946008.0,7.7782,7.893,7.7782,7.8835,946008.0
2016-01-26 10:10:00,8.24,8.29,8.24,8.28,1043622.0,7.8835,7.9313,7.8835,7.9217,1043622.0
2016-01-26 10:20:00,8.28,8.3,8.25,8.27,587670.0,7.9217,7.9409,7.893,7.9122,587670.0
2016-01-26 10:30:00,8.27,8.31,8.26,8.31,383478.0,7.9122,7.9504,7.9026,7.9504,383478.0
2016-01-26 10:40:00,8.31,8.33,8.29,8.29,591510.0,7.9504,7.9696,7.9313,7.9313,591510.0
2016-01-26 10:50:00,8.28,8.3,8.26,8.26,666714.0,7.9217,7.9409,7.9026,7.9026,666714.0
2016-01-26 11:00:00,8.26,8.33,8.26,8.28,412566.0,7.9026,7.9696,7.9026,7.9217,412566.0
2016-01-26 11:10:00,8.28,8.31,8.27,8.31,508512.0,7.9217,7.9504,7.9122,7.9504,508512.0
2016-01-26 11:20:00,8.31,8.31,8.27,8.3,264108.0,7.9504,7.9504,7.9122,7.9409,264108.0
2016-01-26 11:30:00,8.29,8.29,8.24,8.25,510312.0,7.9313,7.9313,7.8835,7.893,510312.0
2016-01-26 11:40:00,8.26,8.28,8.25,8.27,153714.0,7.9026,7.9217,7.893,7.9122,153714.0
2016-01-26 11:50:00,8.27,8.31,8.27,8.27,292878.0,7.9122,7.9504,7.9122,7.9122,292878.0
2016-01-26 12:00:00,8.28,8.33,8.28,8.31,284880.0,7.9217,7.9696,7.9217,7.9504,284880.0
2016-01-26 12:10:00,8.32,8.38,8.31,8.38,1235382.0,7.96,8.0174,7.9504,8.0174,1235382.0
2016-01-26 12:20:00,8.37,8.38,8.36,8.38,583650.0,8.0078,8.0174,7.9983,8.0174,583650.0
2016-01-26 12:30:00,8.38,8.4,8.37,8.38,580344.0,8.0174,8.0365,8.0078,8.0174,580344.0
2016-01-26 12:40:00,8.38,8.38,8.36,8.37,1179720.0,8.0174,8.0174,7.9983,8.0078,1179720.0
2016-01-26 12:50:00,8.37,8.37,8.34,8.35,625908.0,8.0078,8.0078,7.9791,7.9887,625908.0
2016-01-26 13:00:00,8.36,8.37,8.34,8.34,291000.0,7.9983,8.0078,7.9791,7.9791,291000.0
2016-01-26 13:10:00,8.34,8.37,8.33,8.37,243720.0,7.9791,8.0078,7.9696,8.0078,243720.0
2016-01-26 13:20:00,8.37,8.4,8.37,8.38,300984.0,8.0078,8.0365,8.0078,8.0174,300984.0
2016-01-26 13:30:00,8.38,8.38,8.34,8.34,162828.0,8.0174,8.0174,7.9791,7.9791,162828.0
2016-01-26 13:40:00,8.35,8.37,8.34,8.37,184182.0,7.9887,8.0078,7.9791,8.0078,184182.0
2016-01-26 13:50:00,8.37,8.37,8.34,8.34,239538.0,8.0078,8.0078,7.9791,7.9791,239538.0
2016-01-26 14:00:00,8.34,8.35,8.3,8.32,756348.0,7.9791,7.9887,7.9409,7.96,756348.0
2016-01-26 14:10:00,8.32,8.33,8.3,8.32,312618.0,7.96,7.9696,7.9409,7.96,312618.0
2016-01-26 14:20:00,8.32,8.33,8.29,8.3,462318.0,7.96,7.9696,7.9313,7.9409,462318.0
2016-01-26 14:30:00,8.29,8.31,8.27,8.29,248976.0,7.9313,7.9504,7.9122,7.9313,248976.0
2016-01-26 14:40:00,8.29,8.32,8.29,8.3,335982.0,7.9313,7.96,7.9313,7.9409,335982.0
2016-01-26 14:50:00,8.3,8.34,8.3,8.31,534882.0,7.9409,7.9791,7.9409,7.9504,534882.0
2016-01-26 15:00:00,8.3,8.32,8.26,8.26,608262.0,7.9409,7.96,7.9026,7.9026,608262.0
2016-01-26 15:10:00,8.27,8.32,8.26,8.29,402804.0,7.9122,7.96,7.9026,7.9313,402804.0
2016-01-26 15:20:00,8.28,8.29,8.26,8.28,274986.0,7.9217,7.9313,7.9026,7.9217,274986.0
2016-01-26 15:30:00,8.28,8.31,8.27,8.31,289368.0,7.9217,7.9504,7.9122,7.9504,289368.0
2016-01-26 15:40:00,8.31,8.37,8.31,8.34,674346.0,7.9504,8.0078,7.9504,7.9791,674346.0
2016-01-26 15:50:00,8.34,8.37,8.31,8.37,1823028.0,7.9791,8.0078,7.9504,8.0078,1823028.0
2016-01-27 09:30:00,8.29,8.31,8.24,8.28,1007166.0,7.9313,7.9504,7.8835,7.9217,1007166.0
2016-01-27 09:40:00,8.29,8.33,8.29,8.31,311310.0,7.9313,7.9696,7.9313,7.9504,311310.0
2016-01-27 09:50:00,8.3,8.3,8.26,8.28,280554.0,7.9409,7.9409,7.9026,7.9217,280554.0
2016-01-27 10:00:00,8.29,8.29,8.2,8.22,546534.0,7.9313,7.9313,7.8452,7.8643,546534.0
2016-01-27 10:10:00,8.22,8.22,8.15,8.19,867600.0,7.8643,7.8643,7.7974,7.8356,867600.0
2016-01-27 10:20:00,8.19,8.2,8.16,8.16,186354.0,7.8356,7.8452,7.8069,7.8069,186354.0
2016-01-27 10:30:00,8.16,8.27,8.15,8.26,678108.0,7.8069,7.9122,7.7974,7.9026,678108.0
2016-01-27 10:40:00,8.26,8.28,8.24,8.24,343410.0,7.9026,7.9217,7.8835,7.8835,343410.0
2016-01-27 10:50:00,8.24,8.24,8.21,8.23,227400.0,7.8835,7.8835,7.8548,7.8739,227400.0
2016-01-27 11:00:00,8.23,8.27,8.21,8.25,365640.0,7.8739,7.9122,7.8548,7.893,365640.0
2016-01-27 11:10:00,8.25,8.29,8.23,8.28,416364.0,7.893,7.9313,7.8739,7.9217,416364.0
2016-01-27 11:20:00,8.29,8.33,8.28,8.33,294522.0,7.9313,7.9696,7.9217,7.9696,294522.0
2016-01-27 11:30:00,8.33,8.43,8.32,8.43,1489482.0,7.9696,8.0652,7.96,8.0652,1489482.0
2016-01-27 11:40:00,8.42,8.5,8.41,8.46,947886.0,8.0557,8.1322,8.0461,8.0939,947886.0
2016-01-27 11:50:00,8.46,8.48,8.44,8.47,442716.0,8.0939,8.1131,8.0748,8.1035,442716.0
2016-01-27 12:00:00,8.47,8.52,8.46,8.48,709248.0,8.1035,8.1513,8.0939,8.1131,709248.0
2016-01-27 12:10:00,8.48,8.54,8.48,8.54,418434.0,8.1131,8.1705,8.1131,8.1705,418434.0
2016-01-27 12:20:00,8.54,8.54,8.47,8.48,1182108.0,8.1705,8.1705,8.1035,8.1131,1182108.0
2016-01-27 12:30:00,8.48,8.49,8.45,8.46,211074.0,8.1131,8.1226,8.0844,8.0939,211074.0
2016-01-27 12:40:00,8.47,8.49,8.45,8.49,204642.0,8.1035,8.1226,8.0844,8.1226,204642.0
2016-01-27 12:50:00,8.48,8.48,8.44,8.44,280116.0,8.1131,8.1131,8.0748,8.0748,280116.0
2016-01-27 13:00:00,8.44,8.45,8.42,8.45,219222.0,8.0748,8.0844,8.0557,8.0844,219222.0
2016-01-27 13:10:00,8.46,8.48,8.42,8.43,322320.0,8.0939,8.1131,8.0557,8.0652,322320.0
2016-01-27 13:20:00,8.43,8.45,8.41,8.41,197406.0,8.0652,8.0844,8.0461,8.0461,197406.0
2016-01-27 13:30:00,8.41,8.45,8.41,8.44,442350.0,8.0461,8.0844,8.0461,8.0748,442350.0
2016-01-27 13:40:00,8.42,8.44,8.39,8.42,767412.0,8.0557,8.0748,8.027,8.0557,767412.0
2016-01-27 13:50:00,8.42,8.47,8.41,8.47,565398.0,8.0557,8.1035,8.0461,8.1035,565398.0
2016-01-27 14:00:00,8.46,8.53,8.28,8.28,3072078.0,8.0939,8.1609,7.9217,7.9217,3072078.0
2016-01-27 14:10:00,8.27,8.34,8.23,8.33,2203098.0,7.9122,7.9791,7.8739,7.9696,2203098.0
2016-01-27 14:20:00,8.32,8.38,8.3,8.33,2080182.0,7.96,8.0174,7.9409,7.9696,2080182.0
2016-01-27 14:30:00,8.32,8.35,8.21,8.21,726168.0,7.96,7.9887,7.8548,7.8548,726168.0
2016-01-27 14:40:00,8.22,8.26,8.18,8.23,913428.0,7.8643,7.9026,7.8261,7.8739,913428.0
2016-01-27 14:50:00,8.23,8.25,8.12,8.15,1203594.0,7.8739,7.893,7.7686,7.7974,1203594.0
2016-01-27 15:00:00,8.15,8.15,8.03,8.1,1431870.0,7.7974,7.7974,7.6825,7.7495,1431870.0
2016-01-27 15:10:00,8.09,8.09,7.95,7.97,1654860.0,7.7399,7.7399,7.606,7.6251,1654860.0
2016-01-27 15:20:00,7.97,8.08,7.95,8.04,1161396.0,7.6251,7.7304,7.606,7.6921,1161396.0
2016-01-27 15:30:00,8.03,8.11,8.02,8.03,1573494.0,7.6825,7.7591,7.673,7.6825,1573494.0
2016-01-27 15:40:00,8.03,8.12,8.01,8.09,1579242.0,7.6825,7.7686,7.6634,7.7399,1579242.0
2016-01-27 15:50:00,8.08,8.11,8.05,8.09,2033154.0,7.7304,7.7591,7.7017,7.7399,2033154.0
2016-01-28 09:30:00,8.31,8.35,8.28,8.28,2602728.0,7.9504,7.9887,7.9217,7.9217,2602728.0
2016-01-28 09:40:00,8.28,8.33,8.25,8.28,910584.0,7.9217,7.9696,7.893,7.9217,910584.0
2016-01-28 09:50:00,8.3,8.34,8.28,8.28,722964.0,7.9409,7.9791,7.9217,7.9217,722964.0
2016-01-28 10:00:00,8.28,8.3,8.17,8.2,847638.0,7.9217,7.9409,7.8165,7.8452,847638.0
2016-01-28 10:10:00,8.19,8.21,8.1,8.11,580212.0,7.8356,7.8548,7.7495,7.7591,580212.0
2016-01-28 10:20:00,8.1,8.15,8.04,8.04,1397634.0,7.7495,7.7974,7.6921,7.6921,1397634.0
2016-01-28 10:30:00,8.04,8.07,7.96,8.07,1514112.0,7.6921,7.7208,7.6156,7.7208,1514112.0
2016-01-28 10:40:00,8.07,8.11,8.05,8.11,623544.0,7.7208,7.7591,7.7017,7.7591,623544.0
2016-01-28 10:50:00,8.12,8.13,8.07,8.12,299772.0,7.7686,7.7782,7.7208,7.7686,299772.0
2016-01-28 11:00:00,8.11,8.22,8.11,8.21,698892.0,7.7591,7.8643,7.7591,7.8548,698892.0
2016-01-28 11:10:00,8.21,8.22,8.17,8.2,309900.0,7.8548,7.8643,7.8165,7.8452,309900.0
2016-01-28 11:20:00,8.2,8.23,8.15,8.16,602454.0,7.8452,7.8739,7.7974,7.8069,602454.0
2016-01-28 11:30:00,8.15,8.16,8.09,8.11,352326.0,7.7974,7.8069,7.7399,7.7591,352326.0
2016-01-28 11:40:00,8.12,8.12,8.05,8.07,341160.0,7.7686,7.7686,7.7017,7.7208,341160.0
2016-01-28 11:50:00,8.07,8.1,8.04,8.04,201858.0,7.7208,7.7495,7.6921,7.6921,201858.0
2016-01-28 12:00:00,8.04,8.13,8.04,8.11,535338.0,7.6921,7.7782,7.6921,7.7591,535338.0
2016-01-28 12:10:00,8.11,8.16,8.09,8.13,663702.0,7.7591,7.8069,7.7399,7.7782,663702.0
2016-01-28 12:20:00,8.13,8.23,8.13,8.22,837252.0,7.7782,7.8739,7.7782,7.8643,837252.0
2016-01-28 12:30:00,8.23,8.29,8.21,8.25,725790.0,7.8739,7.9313,7.8548,7.893,725790.0
2016-01-28 12:40:00,8.26,8.3,8.26,8.27,663072.0,7.9026,7.9409,7.9026,7.9122,663072.0
2016-01-28 12:50:00,8.27,8.28,8.22,8.23,631878.0,7.9122,7.9217,7.8643,7.8739,631878.0
2016-01-28 13:00:00,8.23,8.25,8.19,8.23,603630.0,7.8739,7.893,7.8356,7.8739,603630.0
2016-01-28 13:10:00,8.23,8.27,8.16,8.17,801372.0,7.8739,7.9122,7.8069,7.8165,801372.0
2016-01-28 13:20:00,8.17,8.2,8.12,8.2,568110.0,7.8165,7.8452,7.7686,7.8452,568110.0
2016-01-28 13:30:00,8.19,8.23,8.19,8.22,393018.0,7.8356,7.8739,7.8356,7.8643,393018.0
2016-01-28 13:40:00,8.23,8.25,8.2,8.23,218670.0,7.8739,7.893,7.8452,7.8739,218670.0
2016-01-28 13:50:00,8.22,8.24,8.16,8.17,421356.0,7.8643,7.8835,7.8069,7.8165,421356.0
2016-01-28 14:00:00,8.15,8.27,8.15,8.26,616026.0,7.7974,7.9122,7.7974,7.9026,616026.0
2016-01-28 14:10:00,8.27,8.27,8.22,8.23,350286.0,7.9122,7.9122,7.8643,7.8739,350286.0
2016-01-28 14:20:00,8.23,8.29,8.23,8.28,327948.0,7.8739,7.9313,7.8739,7.9217,327948.0
2016-01-28 14:30:00,8.28,8.31,8.25,8.25,447870.0,7.9217,7.9504,7.893,7.893,447870.0
2016-01-28 14:40:00,8.26,8.27,8.22,8.22,385698.0,7.9026,7.9122,7.8643,7.8643,385698.0
2016-01-28 14:50:00,8.22,8.23,8.19,8.22,356910.0,7.8643,7.8739,7.8356,7.8643,356910.0
2016-01-28 15:00:00,8.22,8.25,8.2,8.24,428220.0,7.8643,7.893,7.8452,7.8835,428220.0
2016-01-28 15:10:00,8.24,8.28,8.24,8.26,556500.0,7.8835,7.9217,7.8835,7.9026,556500.0
2016-01-28 15:20:00,8.26,8.27,8.22,8.23,317964.0,7.9026,7.9122,7.8643,7.8739,317964.0
2016-01-28 15:30:00,8.22,8.29,8.22,8.26,499662.0,7.8643,7.9313,7.8643,7.9026,499662.0
2016-01-28 15:40:00,8.26,8.28,8.2,8.24,615438.0,7.9026,7.9217,7.8452,7.8835,615438.0
2016-01-28 15:50:00,8.24,8.25,8.22,8.22,716916.0,7.8835,7.893,7.8643,7.8643,716916.0
2016-01-29 09:30:00,8.33,8.41,8.32,8.39,2873430.0,7.9696,8.0461,7.96,8.027,2873430.0
2016-01-29 09:40:00,8.4,8.45,8.38,8.44,1828884.0,8.0365,8.0844,8.0174,8.0748,1828884.0
2016-01-29 09:50:00,8.44,8.49,8.44,8.49,1441242.0,8.0748,8.1226,8.0748,8.1226,1441242.0
2016-01-29 10:00:00,8.48,8.52,8.47,8.5,1878474.0,8.1131,8.1513,8.1035,8.1322,1878474.0
2016-01-29 10:10:00,8.51,8.55,8.5,8.53,1217238.0,8.1418,8.18,8.1322,8.1609,1217238.0
2016-01-29 10:20:00,8.53,8.55,8.47,8.47,515982.0,8.1609,8.18,8.1035,8.1035,515982.0
2016-01-29 10:30:00,8.48,8.48,8.44,8.47,743910.0,8.1131,8.1131,8.0748,8.1035,743910.0
2016-01-29 10:40:00,8.46,8.5,8.46,8.49,288252.0,8.0939,8.1322,8.0939,8.1226,288252.0
2016-01-29 10:50:00,8.49,8.5,8.45,8.47,174468.0,8.1226,8.1322,8.0844,8.1035,174468.0
2016-01-29 11:00:00,8.47,8.53,8.47,8.52,362226.0,8.1035,8.1609,8.1035,8.1513,362226.0
2016-01-29 11:10:00,8.53,8.53,8.47,8.47,200082.0,8.1609,8.1609,8.1035,8.1035,200082.0
2016-01-29 11:20:00,8.48,8.51,8.46,8.49,341412.0,8.1131,8.1418,8.0939,8.1226,341412.0
2016-01-29 11:30:00,8.49,8.52,8.48,8.49,318672.0,8.1226,8.1513,8.1131,8.1226,318672.0
2016-01-29 11:40:00,8.49,8.51,8.46,8.5,416868.0,8.1226,8.1418,8.0939,8.1322,416868.0
2016-01-29 11:50:00,8.51,8.59,8.5,8.58,956040.0,8.1418,8.2183,8.1322,8.2087,956040.0
2016-01-29 12:00:00,8.58,8.59,8.56,8.57,483072.0,8.2087,8.2183,8.1896,8.1992,483072.0
2016-01-29 12:10:00,8.58,8.62,8.58,8.62,1150698.0,8.2087,8.247,8.2087,8.247,1150698.0
2016-01-29 12:20:00,8.62,8.63,8.61,8.62,612630.0,8.247,8.2566,8.2374,8.247,612630.0
2016-01-29 12:30:00,8.63,8.63,8.61,8.63,285516.0,8.2566,8.2566,8.2374,8.2566,285516.0
2016-01-29 12:40:00,8.63,8.65,8.63,8.63,691422.0,8.2566,8.2757,8.2566,8.2566,691422.0
2016-01-29 12:50:00,8.63,8.65,8.63,8.65,327090.0,8.2566,8.2757,8.2566,8.2757,327090.0
2016-01-29 13:00:00,8.65,8.65,8.62,8.62,464436.0,8.2757,8.2757,8.247,8.247,464436.0
2016-01-29 13:10:00,8.62,8.65,8.62,8.65,991116.0,8.247,8.2757,8.247,8.2757,991116.0
2016-01-29 13:20:00,8.65,8.65,8.63,8.64,278484.0,8.2757,8.2757,8.2566,8.2661,278484.0
2016-01-29 13:30:00,8.64,8.65,8.63,8.64,256614.0,8.2661,8.2757,8.2566,8.2661,256614.0
2016-01-29 13:40:00,8.64,8.69,8.64,8.69,491850.0,8.2661,8.314,8.2661,8.314,491850.0
2016-01-29 13:50:00,8.69,8.69,8.65,8.66,376686.0,8.314,8.314,8.2757,8.2853,376686.0
2016-01-29 14:00:00,8.65,8.65,8.63,8.64,226056.0,8.2757,8.2757,8.2566,8.2661,226056.0
2016-01-29 14:10:00,8.63,8.67,8.62,8.66,241200.0,8.2566,8.2949,8.247,8.2853,241200.0
2016-01-29 14:20:00,8.66,8.7,8.66,8.7,512118.0,8.2853,8.3236,8.2853,8.3236,512118.0
2016-01-29 14:30:00,8.7,8.7,8.68,8.7,426096.0,8.3236,8.3236,8.3044,8.3236,426096.0
2016-01-29 14:40:00,8.7,8.72,8.69,8.71,592848.0,8.3236,8.3427,8.314,8.3331,592848.0
2016-01-29 14:50:00,8.71,8.71,8.65,8.67,312126.0,8.3331,8.3331,8.2757,8.2949,312126.0
2016-01-29 15:00:00,8.68,8.7,8.66,8.7,321282.0,8.3044,8.3236,8.2853,8.3236,321282.0
2016-01-29 15:10:00,8.7,8.71,8.69,8.71,516336.0,8.3236,8.3331,8.314,8.3331,516336.0
2016-01-29 15:20:00,8.71,8.75,8.7,8.74,693792.0,8.3331,8.3714,8.3236,8.3618,693792.0
2016-01-29 15:30:00,8.74,8.77,8.73,8.74,790290.0,8.3618,8.3905,8.3523,8.3618,790290.0
2016-01-29 15:40:00,8.74,8.78,8.73,8.78,957966.0,8.3618,8.4001,8.3523,8.4001,957966.0
2016-01-29 15:50:00,8.78,8.82,8.74,8.82,2640426.0,8.4001,8.4384,8.3618,8.4384,2640426.0
2016-02-01 09:30:00,8.64,8.69,8.61,8.67,1962498.0,8.2661,8.314,8.2374,8.2949,1962498.0
2016-02-01 09:40:00,8.67,8.7,8.6,8.6,624090.0,8.2949,8.3236,8.2279,8.2279,624090.0
2016-02-01 09:50:00,8.61,8.66,8.6,8.63,462498.0,8.2374,8.2853,8.2279,8.2566,462498.0
2016-02-01 10:00:00,8.63,8.63,8.56,8.62,738228.0,8.2566,8.2566,8.1896,8.247,738228.0
2016-02-01 10:10:00,8.62,8.7,8.61,8.66,1047432.0,8.247,8.3236,8.2374,8.2853,1047432.0
2016-02-01 10:20:00,8.66,8.7,8.63,8.64,313878.0,8.2853,8.3236,8.2566,8.2661,313878.0
2016-02-01 10:30:00,8.63,8.68,8.63,8.65,256848.0,8.2566,8.3044,8.2566,8.2757,256848.0
2016-02-01 10:40:00,8.66,8.72,8.65,8.7,1067496.0,8.2853,8.3427,8.2757,8.3236,1067496.0
2016-02-01 10:50:00,8.7,8.74,8.68,8.72,417480.0,8.3236,8.3618,8.3044,8.3427,417480.0
2016-02-01 11:00:00,8.72,8.73,8.69,8.7,368184.0,8.3427,8.3523,8.314,8.3236,368184.0
2016-02-01 11:10:00,8.69,8.74,8.69,8.71,332358.0,8.314,8.3618,8.314,8.3331,332358.0
2016-02-01 11:20:00,8.71,8.73,8.67,8.73,289950.0,8.3331,8.3523,8.2949,8.3523,289950.0
2016-02-01 11:30:00,8.73,8.78,8.71,8.77,509364.0,8.3523,8.4001,8.3331,8.3905,509364.0
2016-02-01 11:40:00,8.77,8.78,8.75,8.75,329424.0,8.3905,8.4001,8.3714,8.3714,329424.0
2016-02-01 11:50:00,8.75,8.76,8.73,8.74,276426.0,8.3714,8.381,8.3523,8.3618,276426.0
2016-02-01 12:00:00,8.74,8.76,8.68,8.7,333984.0,8.3618,8.381,8.3044,8.3236,333984.0
2016-02-01 12:10:00,8.7,8.72,8.7,8.71,136992.0,8.3236,8.3427,8.3236,8.3331,136992.0
2016-02-01 12:20:00,8.7,8.7,8.66,8.67,260604.0,8.3236,8.3236,8.2853,8.2949,260604.0
2016-02-01 12:30:00,8.67,8.69,8.65,8.67,303300.0,8.2949,8.314,8.2757,8.2949,303300.0
2016-02-01 12:40:00,8.67,8.7,8.65,8.69,438150.0,8.2949,8.3236,8.2757,8.314,438150.0
2016-02-01 12:50:00,8.69,8.69,8.64,8.65,272064.0,8.314,8.314,8.2661,8.2757,272064.0
2016-02-01 13:00:00,8.66,8.71,8.65,8.66,388866.0,8.2853,8.3331,8.2757,8.2853,388866.0
2016-02-01 13:10:00,8.66,8.69,8.65,8.67,169110.0,8.2853,8.314,8.2757,8.2949,169110.0
2016-02-01 13:20:00,8.68,8.74,8.68,8.73,273510.0,8.3044,8.3618,8.3044,8.3523,273510.0
2016-02-01 13:30:00,8.74,8.74,8.71,8.72,227700.0,8.3618,8.3618,8.3331,8.3427,227700.0
2016-02-01 13:40:00,8.72,8.75,8.7,8.74,308298.0,8.3427,8.3714,8.3236,8.3618,308298.0
2016-02-01 13:50:00,8.74,8.75,8.71,8.75,147414.0,8.3618,8.3714,8.3331,8.3714,147414.0
2016-02-01 14:00:00,8.74,8.77,8.71,8.71,252228.0,8.3618,8.3905,8.3331,8.3331,252228.0
2016-02-01 14:10:00,8.72,8.74,8.71,8.74,160860.0,8.3427,8.3618,8.3331,8.3618,160860.0
2016-02-01 14:20:00,8.74,8.78,8.73,8.77,198918.0,8.3618,8.4001,8.3523,8.3905,198918.0
2016-02-01 14:30:00,8.78,8.79,8.77,8.79,244980.0,8.4001,8.4097,8.3905,8.4097,244980.0
2016-02-01 14:40:00,8.79,8.83,8.78,8.79,579900.0,8.4097,8.4479,8.4001,8.4097,579900.0
2016-02-01 14:50:00,8.79,8.84,8.78,8.83,384852.0,8.4097,8.4575,8.4001,8.4479,384852.0
2016-02-01 15:00:00,8.83,8.85,8.8,8.82,457542.0,8.4479,8.4671,8.4192,8.4384,457542.0
2016-02-01 15:10:00,8.82,8.9,8.8,8.88,828972.0,8.4384,8.5149,8.4192,8.4958,828972.0
2016-02-01 15:20:00,8.88,8.93,8.88,8.92,630114.0,8.4958,8.5436,8.4958,8.534,630114.0
2016-02-01 15:30:00,8.92,8.93,8.88,8.88,691350.0,8.534,8.5436,8.4958,8.4958,691350.0
2016-02-01 15:40:00,8.88,8.92,8.87,8.87,481056.0,8.4958,8.534,8.4862,8.4862,481056.0
2016-02-01 15:50:00,8.88,8.89,8.81,8.81,1255074.0,8.4958,8.5053,8.4288,8.4288,1255074.0
2016-02-02 09:30:00,8.56,8.58,8.48,8.49,1616928.0,8.1896,8.2087,8.1131,8.1226,1616928.0
2016-02-02 09:40:00,8.49,8.5,8.45,8.45,1021140.0,8.1226,8.1322,8.0844,8.0844,1021140.0
2016-02-02 09:50:00,8.45,8.49,8.43,8.47,1026792.0,8.0844,8.1226,8.0652,8.1035,1026792.0
2016-02-02 10:00:00,8.47,8.52,8.45,8.51,660102.0,8.1035,8.1513,8.0844,8.1418,660102.0
2016-02-02 10:10:00,8.51,8.51,8.45,8.45,580476.0,8.1418,8.1418,8.0844,8.0844,580476.0
2016-02-02 10:20:00,8.44,8.47,8.41,8.46,1334178.0,8.0748,8.1035,8.0461,8.0939,1334178.0
2016-02-02 10:30:00,8.45,8.49,8.43,8.49,852438.0,8.0844,8.1226,8.0652,8.1226,852438.0
2016-02-02 10:40:00,8.48,8.49,8.45,8.46,432570.0,8.1131,8.1226,8.0844,8.0939,432570.0
2016-02-02 10:50:00,8.47,8.47,8.43,8.44,876978.0,8.1035,8.1035,8.0652,8.0748,876978.0
2016-02-02 11:00:00,8.45,8.47,8.42,8.46,525276.0,8.0844,8.1035,8.0557,8.0939,525276.0
2016-02-02 11:10:00,8.47,8.53,8.46,8.49,880092.0,8.1035,8.1609,8.0939,8.1226,880092.0
2016-02-02 11:20:00,8.5,8.52,8.47,8.5,327300.0,8.1322,8.1513,8.1035,8.1322,327300.0
2016-02-02 11:30:00,8.5,8.54,8.49,8.53,455418.0,8.1322,8.1705,8.1226,8.1609,455418.0
2016-02-02 11:40:00,8.53,8.53,8.46,8.47,504156.0,8.1609,8.1609,8.0939,8.1035,504156.0
2016-02-02 11:50:00,8.46,8.47,8.44,8.44,468708.0,8.0939,8.1035,8.0748,8.0748,468708.0
2016-02-02 12:00:00,8.43,8.45,8.37,8.38,733224.0,8.0652,8.0844,8.0078,8.0174,733224.0
2016-02-02 12:10:00,8.38,8.39,8.35,8.38,553230.0,8.0174,8.027,7.9887,8.0174,553230.0
2016-02-02 12:20:00,8.38,8.4,8.37,8.4,346812.0,8.0174,8.0365,8.0078,8.0365,346812.0
2016-02-02 12:30:00,8.4,8.42,8.38,8.42,194382.0,8.0365,8.0557,8.0174,8.0557,194382.0
2016-02-02 12:40:00,8.42,8.45,8.41,8.43,664392.0,8.0557,8.0844,8.0461,8.0652,664392.0
2016-02-02 12:50:00,8.43,8.43,8.38,8.41,750240.0,8.0652,8.0652,8.0174,8.0461,750240.0
2016-02-02 13:00:00,8.41,8.42,8.37,8.38,548094.0,8.0461,8.0557,8.0078,8.0174,548094.0
2016-02-02 13:10:00,8.38,8.41,8.38,8.4,270708.0,8.0174,8.0461,8.0174,8.0365,270708.0
2016-02-02 13:20:00,8.4,8.43,8.37,8.43,363906.0,8.0365,8.0652,8.0078,8.0652,363906.0
2016-02-02 13:30:00,8.42,8.42,8.36,8.36,256386.0,8.0557,8.0557,7.9983,7.9983,256386.0
2016-02-02 13:40:00,8.36,8.38,8.34,8.35,485364.0,7.9983,8.0174,7.9791,7.9887,485364.0
2016-02-02 13:50:00,8.35,8.36,8.31,8.32,1158378.0,7.9887,7.9983,7.9504,7.96,1158378.0
2016-02-02 14:00:00,8.32,8.35,8.31,8.32,557256.0,7.96,7.9887,7.9504,7.96,557256.0
2016-02-02 14:10:00,8.32,8.36,8.3,8.34,761142.0,7.96,7.9983,7.9409,7.9791,761142.0
2016-02-02 14:20:00,8.34,8.34,8.29,8.29,953586.0,7.9791,7.9791,7.9313,7.9313,953586.0
2016-02-02 14:30:00,8.3,8.36,8.29,8.35,710058.0,7.9409,7.9983,7.9313,7.9887,710058.0
2016-02-02 14:40:00,8.35,8.37,8.34,8.37,329598.0,7.9887,8.0078,7.9791,8.0078,329598.0
2016-02-02 14:50:00,8.37,8.39,8.31,8.31,488568.0,8.0078,8.027,7.9504,7.9504,488568.0
2016-02-02 15:00:00,8.3,8.32,8.26,8.27,687528.0,7.9409,7.96,7.9026,7.9122,687528.0
2016-02-02 15:10:00,8.26,8.32,8.24,8.3,1388424.0,7.9026,7.96,7.8835,7.9409,1388424.0
2016-02-02 15:20:00,8.3,8.33,8.26,8.31,860538.0,7.9409,7.9696,7.9026,7.9504,860538.0
2016-02-02 15:30:00,8.31,8.36,8.3,8.34,663912.0,7.9504,7.9983,7.9409,7.9791,663912.0
2016-02-02 15:40:00,8.35,8.38,8.31,8.35,1861392.0,7.9887,8.0174,7.9504,7.9887,1861392.0
2016-02-02 15:50:00,8.35,8.36,8.32,8.32,1517466.0,7.9887,7.9983,7.96,7.96,1517466.0
2016-02-03 09:30:00,8.49,8.5,8.41,8.43,1255380.0,8.1226,8.1322,8.0461,8.0652,1255380.0
2016-02-03 09:40:00,8.43,8.44,8.34,8.38,1001178.0,8.0652,8.0748,7.9791,8.0174,1001178.0
2016-02-03 09:50:00,8.38,8.41,8.3,8.32,1340094.0,8.0174,8.0461,7.9409,7.96,1340094.0
2016-02-03 10:00:00,8.31,8.31,8.14,8.14,2084448.0,7.9504,7.9504,7.7878,7.7878,2084448.0
2016-02-03 10:10:00,8.14,8.15,8.05,8.11,1444008.0,7.7878,7.7974,7.7017,7.7591,1444008.0
2016-02-03 10:20:00,8.11,8.12,8.01,8.02,1048020.0,7.7591,7.7686,7.6634,7.673,1048020.0
2016-02-03 10:30:00,8.02,8.02,7.93,8.0,2700468.0,7.673,7.673,7.5869,7.6538,2700468.0
2016-02-03 10:40:00,8.0,8.1,7.99,8.05,1486464.0,7.6538,7.7495,7.6443,7.7017,1486464.0
2016-02-03 10:50:00,8.06,8.18,8.05,8.17,1335036.0,7.7112,7.8261,7.7017,7.8165,1335036.0
2016-02-03 11:00:00,8.17,8.17,8.02,8.05,1154628.0,7.8165,7.8165,7.673,7.7017,1154628.0
2016-02-03 11:10:00,8.05,8.16,8.01,8.15,786864.0,7.7017,7.8069,7.6634,7.7974,786864.0
2016-02-03 11:20:00,8.15,8.22,8.14,8.19,1212666.0,7.7974,7.8643,7.7878,7.8356,1212666.0
2016-02-03 11:30:00,8.19,8.22,8.12,8.22,751722.0,7.8356,7.8643,7.7686,7.8643,751722.0
2016-02-03 11:40:00,8.21,8.28,8.21,8.24,1229364.0,7.8548,7.9217,7.8548,7.8835,1229364.0
2016-02-03 11:50:00,8.25,8.27,8.16,8.21,809352.0,7.893,7.9122,7.8069,7.8548,809352.0
2016-02-03 12:00:00,8.22,8.25,8.18,8.22,417222.0,7.8643,7.893,7.8261,7.8643,417222.0
2016-02-03 12:10:00,8.22,8.22,8.16,8.17,595002.0,7.8643,7.8643,7.8069,7.8165,595002.0
2016-02-03 12:20:00,8.17,8.24,8.16,8.2,752592.0,7.8165,7.8835,7.8069,7.8452,752592.0
2016-02-03 12:30:00,8.2,8.2,8.11,8.14,574032.0,7.8452,7.8452,7.7591,7.7878,574032.0
2016-02-03 12:40:00,8.14,8.15,8.1,8.15,371580.0,7.7878,7.7974,7.7495,7.7974,371580.0
2016-02-03 12:50:00,8.15,8.21,8.13,8.2,487146.0,7.7974,7.8548,7.7782,7.8452,487146.0
2016-02-03 13:00:00,8.2,8.24,8.17,8.17,635478.0,7.8452,7.8835,7.8165,7.8165,635478.0
2016-02-03 13:10:00,8.17,8.19,8.15,8.16,178368.0,7.8165,7.8356,7.7974,7.8069,178368.0
2016-02-03 13:20:00,8.16,8.17,8.12,8.15,165876.0,7.8069,7.8165,7.7686,7.7974,165876.0
2016-02-03 13:30:00,8.15,8.15,8.06,8.06,731880.0,7.7974,7.7974,7.7112,7.7112,731880.0
2016-02-03 13:40:00,8.06,8.11,8.05,8.09,417306.0,7.7112,7.7591,7.7017,7.7399,417306.0
2016-02-03 13:50:00,8.1,8.11,8.04,8.04,345588.0,7.7495,7.7591,7.6921,7.6921,345588.0
2016-02-03 14:00:00,8.05,8.15,8.05,8.13,651462.0,7.7017,7.7974,7.7017,7.7782,651462.0
2016-02-03 14:10:00,8.13,8.2,8.13,8.15,394656.0,7.7782,7.8452,7.7782,7.7974,394656.0
2016-02-03 14:20:00,8.16,8.41,8.15,8.37,1711518.0,7.8069,8.0461,7.7974,8.0078,1711518.0
2016-02-03 14:30:00,8.37,8.4,8.33,8.35,1217058.0,8.0078,8.0365,7.9696,7.9887,1217058.0
2016-02-03 14:40:00,8.36,8.49,8.35,8.47,2077626.0,7.9983,8.1226,7.9887,8.1035,2077626.0
2016-02-03 14:50:00,8.47,8.49,8.39,8.48,1627956.0,8.1035,8.1226,8.027,8.1131,1627956.0
2016-02-03 15:00:00,8.48,8.51,8.44,8.5,1537674.0,8.1131,8.1418,8.0748,8.1322,1537674.0
2016-02-03 15:10:00,8.5,8.54,8.45,8.47,1175172.0,8.1322,8.1705,8.0844,8.1035,1175172.0
2016-02-03 15:20:00,8.47,8.49,8.39,8.39,487860.0,8.1035,8.1226,8.027,8.027,487860.0
2016-02-03 15:30:00,8.39,8.43,8.35,8.37,757236.0,8.027,8.0652,7.9887,8.0078,757236.0
2016-02-03 15:40:00,8.37,8.44,8.35,8.43,939318.0,8.0078,8.0748,7.9887,8.0652,939318.0
2016-02-03 15:50:00,8.43,8.47,8.41,8.46,1332792.0,8.0652,8.1035,8.0461,8.0939,1332792.0
2016-02-04 09:30:00,8.4,8.49,8.34,8.37,1323066.0,8.0365,8.1226,7.9791,8.0078,1323066.0
2016-02-04 09:40:00,8.37,8.41,8.3,8.4,2573982.0,8.0078,8.0461,7.9409,8.0365,2573982.0
2016-02-04 09:50:00,8.4,8.46,8.4,8.44,1128366.0,8.0365,8.0939,8.0365,8.0748,1128366.0
2016-02-04 10:00:00,8.44,8.47,8.33,8.47,1078986.0,8.0748,8.1035,7.9696,8.1035,1078986.0
2016-02-04 10:10:00,8.46,8.6,8.43,8.6,1248708.0,8.0939,8.2279,8.0652,8.2279,1248708.0
2016-02-04 10:20:00,8.6,8.61,8.56,8.58,766764.0,8.2279,8.2374,8.1896,8.2087,766764.0
2016-02-04 10:30:00,8.6,8.66,8.56,8.64,1605270.0,8.2279,8.2853,8.1896,8.2661,1605270.0
2016-02-04 10:40:00,8.63,8.63,8.59,8.63,428448.0,8.2566,8.2566,8.2183,8.2566,428448.0
2016-02-04 10:50:00,8.63,8.67,8.62,8.66,599346.0,8.2566,8.2949,8.247,8.2853,599346.0
2016-02-04 11:00:00,8.66,8.66,8.54,8.54,1264968.0,8.2853,8.2853,8.1705,8.1705,1264968.0
2016-02-04 11:10:00,8.54,8.56,8.44,8.44,851844.0,8.1705,8.1896,8.0748,8.0748,851844.0
2016-02-04 11:20:00,8.44,8.49,8.43,8.46,642126.0,8.0748,8.1226,8.0652,8.0939,642126.0
2016-02-04 11:30:00,8.46,8.47,8.41,8.45,688926.0,8.0939,8.1035,8.0461,8.0844,688926.0
2016-02-04 11:40:00,8.46,8.48,8.34,8.39,562284.0,8.0939,8.1131,7.9791,8.027,562284.0
2016-02-04 11:50:00,8.4,8.43,8.38,8.38,279018.0,8.0365,8.0652,8.0174,8.0174,279018.0
2016-02-04 12:00:00,8.39,8.51,8.37,8.49,1085388.0,8.027,8.1418,8.0078,8.1226,1085388.0
2016-02-04 12:10:00,8.5,8.53,8.48,8.5,400920.0,8.1322,8.1609,8.1131,8.1322,400920.0
2016-02-04 12:20:00,8.5,8.5,8.44,8.47,144630.0,8.1322,8.1322,8.0748,8.1035,144630.0
2016-02-04 12:30:00,8.47,8.51,8.43,8.5,247596.0,8.1035,8.1418,8.0652,8.1322,247596.0
2016-02-04 12:40:00,8.51,8.55,8.47,8.49,743082.0,8.1418,8.18,8.1035,8.1226,743082.0
2016-02-04 12:50:00,8.5,8.52,8.46,8.47,341988.0,8.1322,8.1513,8.0939,8.1035,341988.0
2016-02-04 13:00:00,8.46,8.53,8.46,8.53,287508.0,8.0939,8.1609,8.0939,8.1609,287508.0
2016-02-04 13:10:00,8.53,8.57,8.52,8.52,450306.0,8.1609,8.1992,8.1513,8.1513,450306.0
2016-02-04 13:20:00,8.51,8.55,8.51,8.52,375786.0,8.1418,8.18,8.1418,8.1513,375786.0
2016-02-04 13:30:00,8.52,8.56,8.51,8.52,1062018.0,8.1513,8.1896,8.1418,8.1513,1062018.0
2016-02-04 13:40:00,8.52,8.52,8.42,8.42,920064.0,8.1513,8.1513,8.0557,8.0557,920064.0
2016-02-04 13:50:00,8.42,8.46,8.42,8.44,198606.0,8.0557,8.0939,8.0557,8.0748,198606.0
2016-02-04 14:00:00,8.44,8.44,8.38,8.38,344934.0,8.0748,8.0748,8.0174,8.0174,344934.0
2016-02-04 14:10:00,8.38,8.46,8.38,8.44,336174.0,8.0174,8.0939,8.0174,8.0748,336174.0
2016-02-04 14:20:00,8.45,8.45,8.39,8.39,218652.0,8.0844,8.0844,8.027,8.027,218652.0
2016-02-04 14:30:00,8.39,8.43,8.35,8.36,347610.0,8.027,8.0652,7.9887,7.9983,347610.0
2016-02-04 14:40:00,8.36,8.41,8.36,8.4,331206.0,7.9983,8.0461,7.9983,8.0365,331206.0
2016-02-04 14:50:00,8.4,8.45,8.36,8.45,1099122.0,8.0365,8.0844,7.9983,8.0844,1099122.0
2016-02-04 15:00:00,8.45,8.45,8.39,8.42,470928.0,8.0844,8.0844,8.027,8.0557,470928.0
2016-02-04 15:10:00,8.41,8.5,8.4,8.44,1445124.0,8.0461,8.1322,8.0365,8.0748,1445124.0
2016-02-04 15:20:00,8.44,8.48,8.44,8.44,324954.0,8.0748,8.1131,8.0748,8.0748,324954.0
2016-02-04 15:30:00,8.46,8.47,8.41,8.47,435504.0,8.0939,8.1035,8.0461,8.1035,435504.0
2016-02-04 15:40:00,8.47,8.51,8.45,8.49,940068.0,8.1035,8.1418,8.0844,8.1226,940068.0
2016-02-04 15:50:00,8.49,8.52,8.47,8.51,697968.0,8.1226,8.1513,8.1035,8.1418,697968.0
2016-02-05 09:30:00,8.42,8.45,8.33,8.4,975012.0,8.0557,8.0844,7.9696,8.0365,975012.0
2016-02-05 09:40:00,8.39,8.4,8.27,8.28,936666.0,8.027,8.0365,7.9122,7.9217,936666.0
2016-02-05 09:50:00,8.28,8.36,8.26,8.31,1131102.0,7.9217,7.9983,7.9026,7.9504,1131102.0
2016-02-05 10:00:00,8.32,8.38,8.32,8.32,1278876.0,7.96,8.0174,7.96,7.96,1278876.0
2016-02-05 10:10:00,8.32,8.37,8.32,8.33,554820.0,7.96,8.0078,7.96,7.9696,554820.0
2016-02-05 10:20:00,8.32,8.36,8.18,8.2,1459386.0,7.96,7.9983,7.8261,7.8452,1459386.0
2016-02-05 10:30:00,8.2,8.27,8.18,8.23,896922.0,7.8452,7.9122,7.8261,7.8739,896922.0
2016-02-05 10:40:00,8.24,8.3,8.22,8.23,388998.0,7.8835,7.9409,7.8643,7.8739,388998.0
2016-02-05 10:50:00,8.23,8.23,8.15,8.17,1759932.0,7.8739,7.8739,7.7974,7.8165,1759932.0
2016-02-05 11:00:00,8.17,8.19,8.12,8.13,1112778.0,7.8165,7.8356,7.7686,7.7782,1112778.0
2016-02-05 11:10:00,8.13,8.16,8.1,8.1,549900.0,7.7782,7.8069,7.7495,7.7495,549900.0
2016-02-05 11:20:00,8.1,8.13,8.04,8.1,1018398.0,7.7495,7.7782,7.6921,7.7495,1018398.0
2016-02-05 11:30:00,8.1,8.12,8.07,8.1,554346.0,7.7495,7.7686,7.7208,7.7495,554346.0
2016-02-05 11:40:00,8.1,8.13,8.05,8.1,481056.0,7.7495,7.7782,7.7017,7.7495,481056.0
2016-02-05 11:50:00,8.11,8.15,8.1,8.13,521022.0,7.7591,7.7974,7.7495,7.7782,521022.0
2016-02-05 12:00:00,8.14,8.17,8.11,8.13,435516.0,7.7878,7.8165,7.7591,7.7782,435516.0
2016-02-05 12:10:00,8.12,8.15,8.08,8.14,518142.0,7.7686,7.7974,7.7304,7.7878,518142.0
2016-02-05 12:20:00,8.13,8.18,8.13,8.15,644718.0,7.7782,7.8261,7.7782,7.7974,644718.0
2016-02-05 12:30:00,8.15,8.2,8.14,8.18,825426.0,7.7974,7.8452,7.7878,7.8261,825426.0
2016-02-05 12:40:00,8.18,8.18,8.14,8.16,211704.0,7.8261,7.8261,7.7878,7.8069,211704.0
2016-02-05 12:50:00,8.15,8.16,8.08,8.12,1296906.0,7.7974,7.8069,7.7304,7.7686,1296906.0
2016-02-05 13:00:00,8.11,8.15,8.1,8.14,404334.0,7.7591,7.7974,7.7495,7.7878,404334.0
2016-02-05 13:10:00,8.14,8.15,8.1,8.13,220458.0,7.7878,7.7974,7.7495,7.7782,220458.0
2016-02-05 13:20:00,8.12,8.17,8.11,8.16,404154.0,7.7686,7.8165,7.7591,7.8069,404154.0
2016-02-05 13:30:00,8.15,8.15,8.09,8.09,340350.0,7.7974,7.7974,7.7399,7.7399,340350.0
2016-02-05 13:40:00,8.09,8.1,8.02,8.04,933492.0,7.7399,7.7495,7.673,7.6921,933492.0
2016-02-05 13:50:00,8.04,8.08,8.02,8.06,607704.0,7.6921,7.7304,7.673,7.7112,607704.0
2016-02-05 14:00:00,8.06,8.08,8.03,8.05,260958.0,7.7112,7.7304,7.6825,7.7017,260958.0
2016-02-05 14:10:00,8.04,8.04,7.96,8.0,1420416.0,7.6921,7.6921,7.6156,7.6538,1420416.0
2016-02-05 14:20:00,8.0,8.03,7.98,7.98,773970.0,7.6538,7.6825,7.6347,7.6347,773970.0
2016-02-05 14:30:00,7.99,8.05,7.99,8.04,702504.0,7.6443,7.7017,7.6443,7.6921,702504.0
2016-02-05 14:40:00,8.03,8.04,7.98,8.03,827574.0,7.6825,7.6921,7.6347,7.6825,827574.0
2016-02-05 14:50:00,8.03,8.03,7.97,7.99,302520.0,7.6825,7.6825,7.6251,7.6443,302520.0
2016-02-05 15:00:00,7.99,7.99,7.93,7.96,720210.0,7.6443,7.6443,7.5869,7.6156,720210.0
2016-02-05 15:10:00,7.96,8.04,7.95,8.03,718728.0,7.6156,7.6921,7.606,7.6825,718728.0
2016-02-05 15:20:00,8.03,8.04,8.0,8.02,633468.0,7.6825,7.6921,7.6538,7.673,633468.0
2016-02-05 15:30:00,8.02,8.02,7.96,7.97,736008.0,7.673,7.673,7.6156,7.6251,736008.0
2016-02-05 15:40:00,7.96,8.01,7.94,7.98,507894.0,7.6156,7.6634,7.5964,7.6347,507894.0
2016-02-05 15:50:00,7.98,8.03,7.95,8.03,1893888.0,7.6347,7.6825,7.606,7.6825,1893888.0
2016-02-08 09:30:00,7.74,7.76,7.61,7.63,2611614.0,7.4051,7.4242,7.2807,7.2999,2611614.0
2016-02-08 09:40:00,7.62,7.73,7.62,7.66,1269594.0,7.2903,7.3955,7.2903,7.3286,1269594.0
2016-02-08 09:50:00,7.66,7.66,7.56,7.6,1201098.0,7.3286,7.3286,7.2329,7.2711,1201098.0
2016-02-08 10:00:00,7.59,7.66,7.56,7.57,628020.0,7.2616,7.3286,7.2329,7.2424,628020.0
2016-02-08 10:10:00,7.57,7.6,7.53,7.55,709950.0,7.2424,7.2711,7.2042,7.2233,709950.0
2016-02-08 10:20:00,7.53,7.58,7.51,7.54,764664.0,7.2042,7.252,7.185,7.2137,764664.0
2016-02-08 10:30:00,7.53,7.64,7.53,7.63,825186.0,7.2042,7.3094,7.2042,7.2999,825186.0
2016-02-08 10:40:00,7.63,7.64,7.56,7.6,598332.0,7.2999,7.3094,7.2329,7.2711,598332.0
2016-02-08 10:50:00,7.6,7.62,7.54,7.55,747798.0,7.2711,7.2903,7.2137,7.2233,747798.0
2016-02-08 11:00:00,7.55,7.58,7.48,7.48,1184328.0,7.2233,7.252,7.1563,7.1563,1184328.0
2016-02-08 11:10:00,7.48,7.51,7.43,7.5,2197254.0,7.1563,7.185,7.1085,7.1755,2197254.0
2016-02-08 11:20:00,7.5,7.54,7.49,7.53,982044.0,7.1755,7.2137,7.1659,7.2042,982044.0
2016-02-08 11:30:00,7.52,7.53,7.48,7.49,300930.0,7.1946,7.2042,7.1563,7.1659,300930.0
2016-02-08 11:40:00,7.49,7.54,7.45,7.48,1116588.0,7.1659,7.2137,7.1276,7.1563,1116588.0
2016-02-08 11:50:00,7.48,7.55,7.46,7.55,678138.0,7.1563,7.2233,7.1372,7.2233,678138.0
2016-02-08 12:00:00,7.55,7.57,7.54,7.56,450024.0,7.2233,7.2424,7.2137,7.2329,450024.0
2016-02-08 12:10:00,7.56,7.6,7.54,7.58,202032.0,7.2329,7.2711,7.2137,7.252,202032.0
2016-02-08 12:20:00,7.59,7.61,7.57,7.59,429036.0,7.2616,7.2807,7.2424,7.2616,429036.0
2016-02-08 12:30:00,7.6,7.63,7.57,7.57,761592.0,7.2711,7.2999,7.2424,7.2424,761592.0
2016-02-08 12:40:00,7.57,7.6,7.57,7.59,452778.0,7.2424,7.2711,7.2424,7.2616,452778.0
2016-02-08 12:50:00,7.59,7.6,7.55,7.56,648066.0,7.2616,7.2711,7.2233,7.2329,648066.0
2016-02-08 13:00:00,7.56,7.57,7.52,7.54,579642.0,7.2329,7.2424,7.1946,7.2137,579642.0
2016-02-08 13:10:00,7.53,7.54,7.5,7.5,429876.0,7.2042,7.2137,7.1755,7.1755,429876.0
2016-02-08 13:20:00,7.49,7.5,7.45,7.49,650652.0,7.1659,7.1755,7.1276,7.1659,650652.0
2016-02-08 13:30:00,7.48,7.51,7.48,7.48,669600.0,7.1563,7.185,7.1563,7.1563,669600.0
2016-02-08 13:40:00,7.48,7.48,7.42,7.43,750078.0,7.1563,7.1563,7.0989,7.1085,750078.0
2016-02-08 13:50:00,7.43,7.44,7.4,7.4,710592.0,7.1085,7.1181,7.0798,7.0798,710592.0
2016-02-08 14:00:00,7.4,7.46,7.4,7.45,624462.0,7.0798,7.1372,7.0798,7.1276,624462.0
2016-02-08 14:10:00,7.45,7.45,7.39,7.4,907488.0,7.1276,7.1276,7.0702,7.0798,907488.0
2016-02-08 14:20:00,7.4,7.45,7.4,7.42,392508.0,7.0798,7.1276,7.0798,7.0989,392508.0
2016-02-08 14:30:00,7.42,7.42,7.37,7.41,717186.0,7.0989,7.0989,7.0511,7.0894,717186.0
2016-02-08 14:40:00,7.41,7.48,7.4,7.45,859266.0,7.0894,7.1563,7.0798,7.1276,859266.0
2016-02-08 14:50:00,7.45,7.46,7.43,7.44,432930.0,7.1276,7.1372,7.1085,7.1181,432930.0
2016-02-08 15:00:00,7.44,7.48,7.43,7.45,489552.0,7.1181,7.1563,7.1085,7.1276,489552.0
2016-02-08 15:10:00,7.45,7.59,7.45,7.58,2085366.0,7.1276,7.2616,7.1276,7.252,2085366.0
2016-02-08 15:20:00,7.57,7.6,7.55,7.57,1250490.0,7.2424,7.2711,7.2233,7.2424,1250490.0
2016-02-08 15:30:00,7.57,7.66,7.57,7.63,1385382.0,7.2424,7.3286,7.2424,7.2999,1385382.0
2016-02-08 15:40:00,7.63,7.79,7.63,7.73,2871528.0,7.2999,7.4529,7.2999,7.3955,2871528.0
2016-02-08 15:50:00,7.73,7.74,7.66,7.7,1265766.0,7.3955,7.4051,7.3286,7.3668,1265766.0
2016-02-09 09:30:00,7.44,7.6,7.43,7.6,1676700.0,7.1181,7.2711,7.1085,7.2711,1676700.0
2016-02-09 09:40:00,7.59,7.73,7.55,7.72,1415646.0,7.2616,7.3955,7.2233,7.386,1415646.0
2016-02-09 09:50:00,7.73,7.75,7.67,7.68,940608.0,7.3955,7.4147,7.3381,7.3477,940608.0
2016-02-09 10:00:00,7.67,7.81,7.67,7.78,1110606.0,7.3381,7.4721,7.3381,7.4434,1110606.0
2016-02-09 10:10:00,7.77,7.78,7.68,7.69,854256.0,7.4338,7.4434,7.3477,7.3573,854256.0
2016-02-09 10:20:00,7.7,7.73,7.67,7.68,432858.0,7.3668,7.3955,7.3381,7.3477,432858.0
2016-02-09 10:30:00,7.69,7.69,7.62,7.64,582498.0,7.3573,7.3573,7.2903,7.3094,582498.0
2016-02-09 10:40:00,7.65,7.65,7.58,7.61,714030.0,7.319,7.319,7.252,7.2807,714030.0
2016-02-09 10:50:00,7.61,7.62,7.53,7.54,600072.0,7.2807,7.2903,7.2042,7.2137,600072.0
2016-02-09 11:00:00,7.54,7.62,7.53,7.62,474258.0,7.2137,7.2903,7.2042,7.2903,474258.0
2016-02-09 11:10:00,7.63,7.71,7.62,7.64,739020.0,7.2999,7.3764,7.2903,7.3094,739020.0
2016-02-09 11:20:00,7.64,7.74,7.64,7.72,690840.0,7.3094,7.4051,7.3094,7.386,690840.0
2016-02-09 11:30:00,7.71,7.73,7.62,7.63,593136.0,7.3764,7.3955,7.2903,7.2999,593136.0
2016-02-09 11:40:00,7.63,7.7,7.63,7.66,421032.0,7.2999,7.3668,7.2999,7.3286,421032.0
2016-02-09 11:50:00,7.64,7.66,7.59,7.59,513546.0,7.3094,7.3286,7.2616,7.2616,513546.0
2016-02-09 12:00:00,7.6,7.66,7.58,7.65,579210.0,7.2711,7.3286,7.252,7.319,579210.0
2016-02-09 12:10:00,7.65,7.65,7.57,7.58,371076.0,7.319,7.319,7.2424,7.252,371076.0
2016-02-09 12:20:00,7.58,7.63,7.56,7.59,1137804.0,7.252,7.2999,7.2329,7.2616,1137804.0
2016-02-09 12:30:00,7.59,7.64,7.58,7.6,276426.0,7.2616,7.3094,7.252,7.2711,276426.0
2016-02-09 12:40:00,7.61,7.61,7.55,7.55,415548.0,7.2807,7.2807,7.2233,7.2233,415548.0
2016-02-09 12:50:00,7.56,7.59,7.55,7.58,175428.0,7.2329,7.2616,7.2233,7.252,175428.0
2016-02-09 13:00:00,7.57,7.59,7.52,7.52,512724.0,7.2424,7.2616,7.1946,7.1946,512724.0
2016-02-09 13:10:00,7.52,7.52,7.47,7.49,1278030.0,7.1946,7.1946,7.1468,7.1659,1278030.0
2016-02-09 13:20:00,7.48,7.53,7.48,7.52,335856.0,7.1563,7.2042,7.1563,7.1946,335856.0
2016-02-09 13:30:00,7.52,7.58,7.49,7.49,502158.0,7.1946,7.252,7.1659,7.1659,502158.0
2016-02-09 13:40:00,7.5,7.57,7.49,7.53,410586.0,7.1755,7.2424,7.1659,7.2042,410586.0
2016-02-09 13:50:00,7.52,7.6,7.51,7.57,353280.0,7.1946,7.2711,7.185,7.2424,353280.0
2016-02-09 14:00:00,7.57,7.69,7.57,7.68,752106.0,7.2424,7.3573,7.2424,7.3477,752106.0
2016-02-09 14:10:00,7.69,7.69,7.64,7.65,419916.0,7.3573,7.3573,7.3094,7.319,419916.0
2016-02-09 14:20:00,7.65,7.66,7.58,7.6,813210.0,7.319,7.3286,7.252,7.2711,813210.0
2016-02-09 14:30:00,7.61,7.72,7.61,7.71,776166.0,7.2807,7.386,7.2807,7.3764,776166.0
2016-02-09 14:40:00,7.7,7.77,7.68,7.69,2331348.0,7.3668,7.4338,7.3477,7.3573,2331348.0
2016-02-09 14:50:00,7.69,7.75,7.68,7.74,1273644.0,7.3573,7.4147,7.3477,7.4051,1273644.0
2016-02-09 15:00:00,7.74,7.89,7.73,7.84,4459956.0,7.4051,7.5486,7.3955,7.5008,4459956.0
2016-02-09 15:10:00,7.85,7.86,7.79,7.79,663696.0,7.5103,7.5199,7.4529,7.4529,663696.0
2016-02-09 15:20:00,7.78,7.8,7.7,7.71,1101870.0,7.4434,7.4625,7.3668,7.3764,1101870.0
2016-02-09 15:30:00,7.72,7.79,7.7,7.75,657198.0,7.386,7.4529,7.3668,7.4147,657198.0
2016-02-09 15:40:00,7.75,7.76,7.65,7.69,508350.0,7.4147,7.4242,7.319,7.3573,508350.0
2016-02-09 15:50:00,7.7,7.71,7.66,7.7,941550.0,7.3668,7.3764,7.3286,7.3668,941550.0
2016-02-10 09:30:00,7.83,7.88,7.8,7.82,1877652.0,7.4912,7.539,7.4625,7.4816,1877652.0
2016-02-10 09:40:00,7.82,7.88,7.78,7.86,1501860.0,7.4816,7.539,7.4434,7.5199,1501860.0
2016-02-10 09:50:00,7.85,7.92,7.84,7.91,1156092.0,7.5103,7.5773,7.5008,7.5677,1156092.0
2016-02-10 10:00:00,7.91,7.93,7.87,7.89,561144.0,7.5677,7.5869,7.5295,7.5486,561144.0
2016-02-10 10:10:00,7.88,7.98,7.88,7.97,1029906.0,7.539,7.6347,7.539,7.6251,1029906.0
2016-02-10 10:20:00,7.97,7.98,7.94,7.94,486396.0,7.6251,7.6347,7.5964,7.5964,486396.0
2016-02-10 10:30:00,7.95,8.06,7.95,8.0,2263182.0,7.606,7.7112,7.606,7.6538,2263182.0
2016-02-10 10:40:00,7.98,7.98,7.9,7.95,1021296.0,7.6347,7.6347,7.5582,7.606,1021296.0
2016-02-10 10:50:00,7.96,7.96,7.84,7.86,1186944.0,7.6156,7.6156,7.5008,7.5199,1186944.0
2016-02-10 11:00:00,7.87,7.9,7.81,7.83,930480.0,7.5295,7.5582,7.4721,7.4912,930480.0
2016-02-10 11:10:00,7.83,7.89,7.81,7.88,668010.0,7.4912,7.5486,7.4721,7.539,668010.0
2016-02-10 11:20:00,7.87,7.92,7.84,7.84,959952.0,7.5295,7.5773,7.5008,7.5008,959952.0
2016-02-10 11:30:00,7.84,7.86,7.78,7.78,695340.0,7.5008,7.5199,7.4434,7.4434,695340.0
2016-02-10 11:40:00,7.78,7.85,7.76,7.84,665088.0,7.4434,7.5103,7.4242,7.5008,665088.0
2016-02-10 11:50:00,7.84,7.88,7.83,7.86,434946.0,7.5008,7.539,7.4912,7.5199,434946.0
2016-02-10 12:00:00,7.87,7.88,7.81,7.85,329196.0,7.5295,7.539,7.4721,7.5103,329196.0
2016-02-10 12:10:00,7.85,7.86,7.81,7.85,216324.0,7.5103,7.5199,7.4721,7.5103,216324.0
2016-02-10 12:20:00,7.85,7.91,7.85,7.9,413190.0,7.5103,7.5677,7.5103,7.5582,413190.0
2016-02-10 12:30:00,7.91,7.95,7.88,7.93,627420.0,7.5677,7.606,7.539,7.5869,627420.0
2016-02-10 12:40:00,7.94,7.95,7.91,7.93,514860.0,7.5964,7.606,7.5677,7.5869,514860.0
2016-02-10 12:50:00,7.93,7.98,7.9,7.97,341994.0,7.5869,7.6347,7.5582,7.6251,341994.0
2016-02-10 13:00:00,7.97,7.98,7.93,7.93,530580.0,7.6251,7.6347,7.5869,7.5869,530580.0
2016-02-10 13:10:00,7.93,7.95,7.9,7.92,696360.0,7.5869,7.606,7.5582,7.5773,696360.0
2016-02-10 13:20:00,7.93,7.95,7.87,7.89,357834.0,7.5869,7.606,7.5295,7.5486,357834.0
2016-02-10 13:30:00,7.89,7.89,7.85,7.88,230688.0,7.5486,7.5486,7.5103,7.539,230688.0
2016-02-10 13:40:00,7.88,7.92,7.88,7.91,259032.0,7.539,7.5773,7.539,7.5677,259032.0
2016-02-10 13:50:00,7.91,7.91,7.86,7.87,227772.0,7.5677,7.5677,7.5199,7.5295,227772.0
2016-02-10 14:00:00,7.88,7.91,7.88,7.9,175512.0,7.539,7.5677,7.539,7.5582,175512.0
2016-02-10 14:10:00,7.9,7.92,7.88,7.91,473130.0,7.5582,7.5773,7.539,7.5677,473130.0
2016-02-10 14:20:00,7.91,7.91,7.86,7.9,216828.0,7.5677,7.5677,7.5199,7.5582,216828.0
2016-02-10 14:30:00,7.89,7.93,7.86,7.86,279156.0,7.5486,7.5869,7.5199,7.5199,279156.0
2016-02-10 14:40:00,7.85,7.85,7.81,7.82,807870.0,7.5103,7.5103,7.4721,7.4816,807870.0
2016-02-10 14:50:00,7.82,7.85,7.8,7.82,407484.0,7.4816,7.5103,7.4625,7.4816,407484.0
2016-02-10 15:00:00,7.82,7.91,7.82,7.86,572286.0,7.4816,7.5677,7.4816,7.5199,572286.0
2016-02-10 15:10:00,7.86,7.88,7.74,7.75,966234.0,7.5199,7.539,7.4051,7.4147,966234.0
2016-02-10 15:20:00,7.75,7.8,7.73,7.73,464910.0,7.4147,7.4625,7.3955,7.3955,464910.0
2016-02-10 15:30:00,7.74,7.76,7.68,7.69,681384.0,7.4051,7.4242,7.3477,7.3573,681384.0
2016-02-10 15:40:00,7.69,7.73,7.67,7.7,674148.0,7.3573,7.3955,7.3381,7.3668,674148.0
2016-02-10 15:50:00,7.7,7.7,7.66,7.68,967716.0,7.3668,7.3668,7.3286,7.3477,967716.0
2016-02-11 09:30:00,7.32,7.4,7.3,7.33,2059506.0,7.0033,7.0798,6.9841,7.0128,2059506.0
2016-02-11 09:40:00,7.33,7.42,7.32,7.37,1078968.0,7.0128,7.0989,7.0033,7.0511,1078968.0
2016-02-11 09:50:00,7.36,7.52,7.34,7.46,2110776.0,7.0415,7.1946,7.0224,7.1372,2110776.0
2016-02-11 10:00:00,7.46,7.5,7.41,7.44,674814.0,7.1372,7.1755,7.0894,7.1181,674814.0
2016-02-11 10:10:00,7.45,7.47,7.4,7.42,461148.0,7.1276,7.1468,7.0798,7.0989,461148.0
2016-02-11 10:20:00,7.42,7.44,7.35,7.36,943536.0,7.0989,7.1181,7.032,7.0415,943536.0
2016-02-11 10:30:00,7.36,7.41,7.33,7.34,689430.0,7.0415,7.0894,7.0128,7.0224,689430.0
2016-02-11 10:40:00,7.34,7.38,7.32,7.37,1472448.0,7.0224,7.0607,7.0033,7.0511,1472448.0
2016-02-11 10:50:00,7.36,7.36,7.29,7.31,877728.0,7.0415,7.0415,6.9746,6.9937,877728.0
2016-02-11 11:00:00,7.31,7.34,7.27,7.29,600882.0,6.9937,7.0224,6.9554,6.9746,600882.0
2016-02-11 11:10:00,7.3,7.31,7.25,7.3,1130778.0,6.9841,6.9937,6.9363,6.9841,1130778.0
2016-02-11 11:20:00,7.32,7.34,7.24,7.25,1105638.0,7.0033,7.0224,6.9267,6.9363,1105638.0
2016-02-11 11:30:00,7.24,7.27,7.2,7.27,1796646.0,6.9267,6.9554,6.8885,6.9554,1796646.0
2016-02-11 11:40:00,7.27,7.29,7.23,7.24,615594.0,6.9554,6.9746,6.9172,6.9267,615594.0
2016-02-11 11:50:00,7.23,7.32,7.23,7.29,480444.0,6.9172,7.0033,6.9172,6.9746,480444.0
2016-02-11 12:00:00,7.29,7.34,7.27,7.31,692562.0,6.9746,7.0224,6.9554,6.9937,692562.0
2016-02-11 12:10:00,7.31,7.34,7.24,7.26,899430.0,6.9937,7.0224,6.9267,6.9459,899430.0
2016-02-11 12:20:00,7.25,7.32,7.25,7.28,618030.0,6.9363,7.0033,6.9363,6.965,618030.0
2016-02-11 12:30:00,7.27,7.28,7.23,7.26,378744.0,6.9554,6.965,6.9172,6.9459,378744.0
2016-02-11 12:40:00,7.26,7.29,7.24,7.28,348816.0,6.9459,6.9746,6.9267,6.965,348816.0
2016-02-11 12:50:00,7.28,7.35,7.28,7.34,624150.0,6.965,7.032,6.965,7.0224,624150.0
2016-02-11 13:00:00,7.33,7.38,7.31,7.35,1129368.0,7.0128,7.0607,6.9937,7.032,1129368.0
2016-02-11 13:10:00,7.34,7.36,7.31,7.35,371910.0,7.0224,7.0415,6.9937,7.032,371910.0
2016-02-11 13:20:00,7.35,7.38,7.33,7.33,354858.0,7.032,7.0607,7.0128,7.0128,354858.0
2016-02-11 13:30:00,7.32,7.36,7.27,7.27,702828.0,7.0033,7.0415,6.9554,6.9554,702828.0
2016-02-11 13:40:00,7.27,7.29,7.26,7.28,387378.0,6.9554,6.9746,6.9459,6.965,387378.0
2016-02-11 13:50:00,7.29,7.29,7.25,7.27,271980.0,6.9746,6.9746,6.9363,6.9554,271980.0
2016-02-11 14:00:00,7.27,7.29,7.25,7.29,498018.0,6.9554,6.9746,6.9363,6.9746,498018.0
2016-02-11 14:10:00,7.29,7.3,7.22,7.22,525180.0,6.9746,6.9841,6.9076,6.9076,525180.0
2016-02-11 14:20:00,7.22,7.25,7.19,7.2,924762.0,6.9076,6.9363,6.8789,6.8885,924762.0
2016-02-11 14:30:00,7.2,7.33,7.16,7.33,2688912.0,6.8885,7.0128,6.8502,7.0128,2688912.0
2016-02-11 14:40:00,7.33,7.43,7.27,7.42,4111782.0,7.0128,7.1085,6.9554,7.0989,4111782.0
2016-02-11 14:50:00,7.42,7.5,7.4,7.42,3625746.0,7.0989,7.1755,7.0798,7.0989,3625746.0
2016-02-11 15:00:00,7.43,7.44,7.31,7.36,1730844.0,7.1085,7.1181,6.9937,7.0415,1730844.0
2016-02-11 15:10:00,7.37,7.45,7.35,7.37,1360716.0,7.0511,7.1276,7.032,7.0511,1360716.0
2016-02-11 15:20:00,7.37,7.44,7.36,7.44,768300.0,7.0511,7.1181,7.0415,7.1181,768300.0
2016-02-11 15:30:00,7.43,7.51,7.39,7.51,1064796.0,7.1085,7.185,7.0702,7.185,1064796.0
2016-02-11 15:40:00,7.51,7.53,7.47,7.48,1495932.0,7.185,7.2042,7.1468,7.1563,1495932.0
2016-02-11 15:50:00,7.5,7.51,7.39,7.4,2177232.0,7.1755,7.185,7.0702,7.0798,2177232.0
2016-02-12 09:30:00,7.63,7.66,7.58,7.6,2265336.0,7.2999,7.3286,7.252,7.2711,2265336.0
2016-02-12 09:40:00,7.59,7.63,7.56,7.57,478248.0,7.2616,7.2999,7.2329,7.2424,478248.0
2016-02-12 09:50:00,7.57,7.6,7.54,7.55,2491932.0,7.2424,7.2711,7.2137,7.2233,2491932.0
2016-02-12 10:00:00,7.55,7.57,7.51,7.54,882684.0,7.2233,7.2424,7.185,7.2137,882684.0
2016-02-12 10:10:00,7.56,7.63,7.56,7.62,1180878.0,7.2329,7.2999,7.2329,7.2903,1180878.0
2016-02-12 10:20:00,7.62,7.64,7.62,7.62,618834.0,7.2903,7.3094,7.2903,7.2903,618834.0
2016-02-12 10:30:00,7.62,7.66,7.61,7.63,760380.0,7.2903,7.3286,7.2807,7.2999,760380.0
2016-02-12 10:40:00,7.63,7.64,7.6,7.61,254052.0,7.2999,7.3094,7.2711,7.2807,254052.0
2016-02-12 10:50:00,7.62,7.64,7.59,7.61,213192.0,7.2903,7.3094,7.2616,7.2807,213192.0
2016-02-12 11:00:00,7.61,7.66,7.61,7.66,375516.0,7.2807,7.3286,7.2807,7.3286,375516.0
2016-02-12 11:10:00,7.66,7.74,7.65,7.72,1305576.0,7.3286,7.4051,7.319,7.386,1305576.0
2016-02-12 11:20:00,7.72,7.76,7.71,7.75,394416.0,7.386,7.4242,7.3764,7.4147,394416.0
2016-02-12 11:30:00,7.75,7.78,7.74,7.74,515364.0,7.4147,7.4434,7.4051,7.4051,515364.0
2016-02-12 11:40:00,7.75,7.77,7.73,7.76,397416.0,7.4147,7.4338,7.3955,7.4242,397416.0
2016-02-12 11:50:00,7.75,7.76,7.71,7.72,634668.0,7.4147,7.4242,7.3764,7.386,634668.0
2016-02-12 12:00:00,7.72,7.73,7.71,7.72,394674.0,7.386,7.3955,7.3764,7.386,394674.0
2016-02-12 12:10:00,7.72,7.75,7.71,7.73,235056.0,7.386,7.4147,7.3764,7.3955,235056.0
2016-02-12 12:20:00,7.73,7.76,7.72,7.75,382632.0,7.3955,7.4242,7.386,7.4147,382632.0
2016-02-12 12:30:00,7.75,7.76,7.73,7.76,152862.0,7.4147,7.4242,7.3955,7.4242,152862.0
2016-02-12 12:40:00,7.76,7.76,7.74,7.74,200604.0,7.4242,7.4242,7.4051,7.4051,200604.0
2016-02-12 12:50:00,7.74,7.75,7.72,7.72,141060.0,7.4051,7.4147,7.386,7.386,141060.0
2016-02-12 13:00:00,7.73,7.74,7.68,7.7,250434.0,7.3955,7.4051,7.3477,7.3668,250434.0
2016-02-12 13:10:00,7.69,7.71,7.66,7.67,527136.0,7.3573,7.3764,7.3286,7.3381,527136.0
2016-02-12 13:20:00,7.68,7.69,7.66,7.69,207366.0,7.3477,7.3573,7.3286,7.3573,207366.0
2016-02-12 13:30:00,7.69,7.72,7.68,7.7,299214.0,7.3573,7.386,7.3477,7.3668,299214.0
2016-02-12 13:40:00,7.7,7.72,7.68,7.72,138882.0,7.3668,7.386,7.3477,7.386,138882.0
2016-02-12 13:50:00,7.72,7.72,7.69,7.7,131682.0,7.386,7.386,7.3573,7.3668,131682.0
2016-02-12 14:00:00,7.7,7.75,7.69,7.75,390960.0,7.3668,7.4147,7.3573,7.4147,390960.0
2016-02-12 14:10:00,7.75,7.78,7.73,7.74,765654.0,7.4147,7.4434,7.3955,7.4051,765654.0
2016-02-12 14:20:00,7.74,7.79,7.73,7.77,380028.0,7.4051,7.4529,7.3955,7.4338,380028.0
2016-02-12 14:30:00,7.77,7.78,7.76,7.76,531294.0,7.4338,7.4434,7.4242,7.4242,531294.0
2016-02-12 14:40:00,7.76,7.8,7.76,7.78,486642.0,7.4242,7.4625,7.4242,7.4434,486642.0
2016-02-12 14:50:00,7.78,7.8,7.78,7.79,191322.0,7.4434,7.4625,7.4434,7.4529,191322.0
2016-02-12 15:00:00,7.78,7.82,7.77,7.8,391332.0,7.4434,7.4816,7.4338,7.4625,391332.0
2016-02-12 15:10:00,7.8,7.83,7.8,7.83,499548.0,7.4625,7.4912,7.4625,7.4912,499548.0
2016-02-12 15:20:00,7.83,7.84,7.8,7.84,641676.0,7.4912,7.5008,7.4625,7.5008,641676.0
2016-02-12 15:30:00,7.83,7.83,7.77,7.78,304872.0,7.4912,7.4912,7.4338,7.4434,304872.0
2016-02-12 15:40:00,7.77,7.84,7.77,7.82,671340.0,7.4338,7.5008,7.4338,7.4816,671340.0
2016-02-12 15:50:00,7.82,7.84,7.8,7.84,950358.0,7.4816,7.5008,7.4625,7.5008,950358.0
2016-02-16 09:30:00,8.12,8.14,8.08,8.08,2024556.0,7.7686,7.7878,7.7304,7.7304,2024556.0
2016-02-16 09:40:00,8.08,8.13,8.07,8.08,837894.0,7.7304,7.7782,7.7208,7.7304,837894.0
2016-02-16 09:50:00,8.08,8.08,8.03,8.05,624600.0,7.7304,7.7304,7.6825,7.7017,624600.0
2016-02-16 10:00:00,8.05,8.08,7.99,8.01,929274.0,7.7017,7.7304,7.6443,7.6634,929274.0
2016-02-16 10:10:00,8.0,8.06,7.99,8.04,816774.0,7.6538,7.7112,7.6443,7.6921,816774.0
2016-02-16 10:20:00,8.03,8.06,8.02,8.03,342138.0,7.6825,7.7112,7.673,7.6825,342138.0
2016-02-16 10:30:00,8.03,8.07,8.01,8.06,401544.0,7.6825,7.7208,7.6634,7.7112,401544.0
2016-02-16 10:40:00,8.06,8.09,8.05,8.07,375090.0,7.7112,7.7399,7.7017,7.7208,375090.0
2016-02-16 10:50:00,8.07,8.07,8.01,8.03,307638.0,7.7208,7.7208,7.6634,7.6825,307638.0
2016-02-16 11:00:00,8.02,8.04,7.97,7.99,902496.0,7.673,7.6921,7.6251,7.6443,902496.0
2016-02-16 11:10:00,7.98,8.02,7.97,8.02,368490.0,7.6347,7.673,7.6251,7.673,368490.0
2016-02-16 11:20:00,8.02,8.03,8.02,8.03,249636.0,7.673,7.6825,7.673,7.6825,249636.0
2016-02-16 11:30:00,8.04,8.08,8.03,8.07,429936.0,7.6921,7.7304,7.6825,7.7208,429936.0
2016-02-16 11:40:00,8.07,8.08,8.06,8.08,189558.0,7.7208,7.7304,7.7112,7.7304,189558.0
2016-02-16 11:50:00,8.08,8.13,8.07,8.13,556656.0,7.7304,7.7782,7.7208,7.7782,556656.0
2016-02-16 12:00:00,8.13,8.17,8.12,8.14,1000566.0,7.7782,7.8165,7.7686,7.7878,1000566.0
2016-02-16 12:10:00,8.14,8.15,8.13,8.14,144444.0,7.7878,7.7974,7.7782,7.7878,144444.0
2016-02-16 12:20:00,8.14,8.16,8.13,8.15,374526.0,7.7878,7.8069,7.7782,7.7974,374526.0
2016-02-16 12:30:00,8.15,8.16,8.13,8.13,136146.0,7.7974,7.8069,7.7782,7.7782,136146.0
2016-02-16 12:40:00,8.13,8.15,8.12,8.14,115926.0,7.7782,7.7974,7.7686,7.7878,115926.0
2016-02-16 12:50:00,8.14,8.2,8.13,8.19,1687086.0,7.7878,7.8452,7.7782,7.8356,1687086.0
2016-02-16 13:00:00,8.19,8.22,8.19,8.21,374706.0,7.8356,7.8643,7.8356,7.8548,374706.0
2016-02-16 13:10:00,8.21,8.23,8.21,8.23,298830.0,7.8548,7.8739,7.8548,7.8739,298830.0
2016-02-16 13:20:00,8.23,8.23,8.2,8.2,400944.0,7.8739,7.8739,7.8452,7.8452,400944.0
2016-02-16 13:30:00,8.2,8.2,8.18,8.18,259362.0,7.8452,7.8452,7.8261,7.8261,259362.0
2016-02-16 13:40:00,8.18,8.2,8.17,8.18,159804.0,7.8261,7.8452,7.8165,7.8261,159804.0
2016-02-16 13:50:00,8.18,8.21,8.18,8.2,125190.0,7.8261,7.8548,7.8261,7.8452,125190.0
2016-02-16 14:00:00,8.2,8.22,8.19,8.2,384762.0,7.8452,7.8643,7.8356,7.8452,384762.0
2016-02-16 14:10:00,8.2,8.23,8.2,8.21,320376.0,7.8452,7.8739,7.8452,7.8548,320376.0
2016-02-16 14:20:00,8.21,8.23,8.19,8.23,423042.0,7.8548,7.8739,7.8356,7.8739,423042.0
2016-02-16 14:30:00,8.23,8.24,8.19,8.2,364446.0,7.8739,7.8835,7.8356,7.8452,364446.0
2016-02-16 14:40:00,8.2,8.22,8.19,8.2,415908.0,7.8452,7.8643,7.8356,7.8452,415908.0
2016-02-16 14:50:00,8.2,8.2,8.18,8.2,253488.0,7.8452,7.8452,7.8261,7.8452,253488.0
2016-02-16 15:00:00,8.19,8.2,8.17,8.17,511734.0,7.8356,7.8452,7.8165,7.8165,511734.0
2016-02-16 15:10:00,8.17,8.21,8.16,8.2,1008174.0,7.8165,7.8548,7.8069,7.8452,1008174.0
2016-02-16 15:20:00,8.2,8.22,8.2,8.22,537270.0,7.8452,7.8643,7.8452,7.8643,537270.0
2016-02-16 15:30:00,8.22,8.22,8.19,8.19,424314.0,7.8643,7.8643,7.8356,7.8356,424314.0
2016-02-16 15:40:00,8.2,8.21,8.16,8.17,1081716.0,7.8452,7.8548,7.8069,7.8165,1081716.0
2016-02-16 15:50:00,8.18,8.23,8.17,8.23,1534218.0,7.8261,7.8739,7.8165,7.8739,1534218.0
2016-02-17 09:30:00,8.41,8.47,8.4,8.45,2198196.0,8.0461,8.1035,8.0365,8.0844,2198196.0
2016-02-17 09:40:00,8.46,8.49,8.4,8.4,1126944.0,8.0939,8.1226,8.0365,8.0365,1126944.0
2016-02-17 09:50:00,8.41,8.47,8.4,8.45,1447740.0,8.0461,8.1035,8.0365,8.0844,1447740.0
2016-02-17 10:00:00,8.46,8.51,8.46,8.5,883230.0,8.0939,8.1418,8.0939,8.1322,883230.0
2016-02-17 10:10:00,8.5,8.54,8.5,8.54,1181058.0,8.1322,8.1705,8.1322,8.1705,1181058.0
2016-02-17 10:20:00,8.54,8.58,8.53,8.58,504738.0,8.1705,8.2087,8.1609,8.2087,504738.0
2016-02-17 10:30:00,8.58,8.58,8.54,8.55,1486386.0,8.2087,8.2087,8.1705,8.18,1486386.0
2016-02-17 10:40:00,8.55,8.59,8.54,8.59,488706.0,8.18,8.2183,8.1705,8.2183,488706.0
2016-02-17 10:50:00,8.59,8.61,8.58,8.59,674646.0,8.2183,8.2374,8.2087,8.2183,674646.0
2016-02-17 11:00:00,8.59,8.61,8.58,8.58,410952.0,8.2183,8.2374,8.2087,8.2087,410952.0
2016-02-17 11:10:00,8.59,8.59,8.56,8.57,291234.0,8.2183,8.2183,8.1896,8.1992,291234.0
2016-02-17 11:20:00,8.57,8.6,8.56,8.59,247776.0,8.1992,8.2279,8.1896,8.2183,247776.0
2016-02-17 11:30:00,8.59,8.61,8.58,8.59,489024.0,8.2183,8.2374,8.2087,8.2183,489024.0
2016-02-17 11:40:00,8.6,8.6,8.56,8.57,464178.0,8.2279,8.2279,8.1896,8.1992,464178.0
2016-02-17 11:50:00,8.57,8.59,8.56,8.59,363984.0,8.1992,8.2183,8.1896,8.2183,363984.0
2016-02-17 12:00:00,8.59,8.6,8.58,8.6,602508.0,8.2183,8.2279,8.2087,8.2279,602508.0
2016-02-17 12:10:00,8.59,8.61,8.58,8.61,107544.0,8.2183,8.2374,8.2087,8.2374,107544.0
2016-02-17 12:20:00,8.61,8.63,8.6,8.62,636204.0,8.2374,8.2566,8.2279,8.247,636204.0
2016-02-17 12:30:00,8.63,8.66,8.63,8.65,801270.0,8.2566,8.2853,8.2566,8.2757,801270.0
2016-02-17 12:40:00,8.65,8.65,8.63,8.63,173106.0,8.2757,8.2757,8.2566,8.2566,173106.0
2016-02-17 12:50:00,8.63,8.65,8.63,8.64,543294.0,8.2566,8.2757,8.2566,8.2661,543294.0
2016-02-17 13:00:00,8.63,8.65,8.63,8.65,164652.0,8.2566,8.2757,8.2566,8.2757,164652.0
2016-02-17 13:10:00,8.65,8.65,8.64,8.65,145824.0,8.2757,8.2757,8.2661,8.2757,145824.0
2016-02-17 13:20:00,8.65,8.65,8.63,8.64,170376.0,8.2757,8.2757,8.2566,8.2661,170376.0
2016-02-17 13:30:00,8.65,8.65,8.6,8.6,549186.0,8.2757,8.2757,8.2279,8.2279,549186.0
2016-02-17 13:40:00,8.6,8.61,8.6,8.61,658392.0,8.2279,8.2374,8.2279,8.2374,658392.0
2016-02-17 13:50:00,8.6,8.61,8.6,8.6,579024.0,8.2279,8.2374,8.2279,8.2279,579024.0
2016-02-17 14:00:00,8.6,8.67,8.59,8.65,1410162.0,8.2279,8.2949,8.2183,8.2757,1410162.0
2016-02-17 14:10:00,8.66,8.69,8.65,8.68,865206.0,8.2853,8.314,8.2757,8.3044,865206.0
2016-02-17 14:20:00,8.68,8.7,8.66,8.66,804198.0,8.3044,8.3236,8.2853,8.2853,804198.0
2016-02-17 14:30:00,8.66,8.68,8.65,8.65,636420.0,8.2853,8.3044,8.2757,8.2757,636420.0
2016-02-17 14:40:00,8.65,8.68,8.65,8.65,348954.0,8.2757,8.3044,8.2757,8.2757,348954.0
2016-02-17 14:50:00,8.65,8.65,8.61,8.62,625416.0,8.2757,8.2757,8.2374,8.247,625416.0
2016-02-17 15:00:00,8.62,8.64,8.62,8.64,301524.0,8.247,8.2661,8.247,8.2661,301524.0
2016-02-17 15:10:00,8.63,8.66,8.63,8.65,285402.0,8.2566,8.2853,8.2566,8.2757,285402.0
2016-02-17 15:20:00,8.65,8.65,8.6,8.63,293286.0,8.2757,8.2757,8.2279,8.2566,293286.0
2016-02-17 15:30:00,8.62,8.64,8.59,8.64,678654.0,8.247,8.2661,8.2183,8.2661,678654.0
2016-02-17 15:40:00,8.65,8.65,8.63,8.63,389220.0,8.2757,8.2757,8.2566,8.2566,389220.0
2016-02-17 15:50:00,8.64,8.65,8.62,8.64,1442754.0,8.2661,8.2757,8.247,8.2661,1442754.0
2016-02-18 09:30:00,8.68,8.69,8.59,8.6,1149774.0,8.3044,8.314,8.2183,8.2279,1149774.0
2016-02-18 09:40:00,8.61,8.62,8.58,8.6,892800.0,8.2374,8.247,8.2087,8.2279,892800.0
2016-02-18 09:50:00,8.59,8.64,8.59,8.61,734142.0,8.2183,8.2661,8.2183,8.2374,734142.0
2016-02-18 10:00:00,8.61,8.65,8.58,8.59,563226.0,8.2374,8.2757,8.2087,8.2183,563226.0
2016-02-18 10:10:00,8.59,8.63,8.59,8.61,455526.0,8.2183,8.2566,8.2183,8.2374,455526.0
2016-02-18 10:20:00,8.61,8.65,8.59,8.65,994806.0,8.2374,8.2757,8.2183,8.2757,994806.0
2016-02-18 10:30:00,8.65,8.65,8.61,8.62,203532.0,8.2757,8.2757,8.2374,8.247,203532.0
2016-02-18 10:40:00,8.61,8.62,8.57,8.58,280524.0,8.2374,8.247,8.1992,8.2087,280524.0
2016-02-18 10:50:00,8.58,8.61,8.58,8.58,151890.0,8.2087,8.2374,8.2087,8.2087,151890.0
2016-02-18 11:00:00,8.58,8.58,8.51,8.52,2049786.0,8.2087,8.2087,8.1418,8.1513,2049786.0
2016-02-18 11:10:00,8.52,8.56,8.52,8.53,364974.0,8.1513,8.1896,8.1513,8.1609,364974.0
2016-02-18 11:20:00,8.53,8.55,8.5,8.55,961902.0,8.1609,8.18,8.1322,8.18,961902.0
2016-02-18 11:30:00,8.55,8.58,8.54,8.57,245616.0,8.18,8.2087,8.1705,8.1992,245616.0
2016-02-18 11:40:00,8.57,8.58,8.54,8.56,118680.0,8.1992,8.2087,8.1705,8.1896,118680.0
2016-02-18 11:50:00,8.55,8.61,8.55,8.61,208146.0,8.18,8.2374,8.18,8.2374,208146.0
2016-02-18 12:00:00,8.61,8.62,8.59,8.6,281052.0,8.2374,8.247,8.2183,8.2279,281052.0
2016-02-18 12:10:00,8.6,8.61,8.58,8.59,123840.0,8.2279,8.2374,8.2087,8.2183,123840.0
2016-02-18 12:20:00,8.59,8.63,8.59,8.61,129636.0,8.2183,8.2566,8.2183,8.2374,129636.0
2016-02-18 12:30:00,8.61,8.61,8.59,8.6,98238.0,8.2374,8.2374,8.2183,8.2279,98238.0
2016-02-18 12:40:00,8.6,8.6,8.57,8.58,171102.0,8.2279,8.2279,8.1992,8.2087,171102.0
2016-02-18 12:50:00,8.58,8.6,8.57,8.57,436152.0,8.2087,8.2279,8.1992,8.1992,436152.0
2016-02-18 13:00:00,8.57,8.6,8.57,8.6,90366.0,8.1992,8.2279,8.1992,8.2279,90366.0
2016-02-18 13:10:00,8.58,8.6,8.54,8.56,114132.0,8.2087,8.2279,8.1705,8.1896,114132.0
2016-02-18 13:20:00,8.55,8.55,8.53,8.55,557484.0,8.18,8.18,8.1609,8.18,557484.0
2016-02-18 13:30:00,8.55,8.56,8.53,8.53,278904.0,8.18,8.1896,8.1609,8.1609,278904.0
2016-02-18 13:40:00,8.53,8.53,8.49,8.5,1324596.0,8.1609,8.1609,8.1226,8.1322,1324596.0
2016-02-18 13:50:00,8.5,8.53,8.49,8.52,308136.0,8.1322,8.1609,8.1226,8.1513,308136.0
2016-02-18 14:00:00,8.53,8.55,8.53,8.54,241788.0,8.1609,8.18,8.1609,8.1705,241788.0
2016-02-18 14:10:00,8.55,8.56,8.54,8.56,193602.0,8.18,8.1896,8.1705,8.1896,193602.0
2016-02-18 14:20:00,8.56,8.59,8.56,8.58,791298.0,8.1896,8.2183,8.1896,8.2087,791298.0
2016-02-18 14:30:00,8.58,8.63,8.58,8.61,1485372.0,8.2087,8.2566,8.2087,8.2374,1485372.0
2016-02-18 14:40:00,8.61,8.62,8.58,8.58,164910.0,8.2374,8.247,8.2087,8.2087,164910.0
2016-02-18 14:50:00,8.59,8.61,8.58,8.6,183618.0,8.2183,8.2374,8.2087,8.2279,183618.0
2016-02-18 15:00:00,8.6,8.61,8.56,8.56,527904.0,8.2279,8.2374,8.1896,8.1896,527904.0
2016-02-18 15:10:00,8.56,8.57,8.54,8.56,221286.0,8.1896,8.1992,8.1705,8.1896,221286.0
2016-02-18 15:20:00,8.56,8.56,8.52,8.55,256830.0,8.1896,8.1896,8.1513,8.18,256830.0
2016-02-18 15:30:00,8.54,8.56,8.52,8.56,316050.0,8.1705,8.1896,8.1513,8.1896,316050.0
2016-02-18 15:40:00,8.55,8.55,8.49,8.49,597228.0,8.18,8.18,8.1226,8.1226,597228.0
2016-02-18 15:50:00,8.49,8.53,8.48,8.53,918588.0,8.1226,8.1609,8.1131,8.1609,918588.0
2016-02-19 09:30:00,8.41,8.45,8.32,8.33,1365378.0,8.0461,8.0844,7.96,7.9696,1365378.0
2016-02-19 09:40:00,8.33,8.38,8.32,8.36,1117782.0,7.9696,8.0174,7.96,7.9983,1117782.0
2016-02-19 09:50:00,8.35,8.42,8.35,8.38,1147350.0,7.9887,8.0557,7.9887,8.0174,1147350.0
2016-02-19 10:00:00,8.38,8.38,8.31,8.36,1919328.0,8.0174,8.0174,7.9504,7.9983,1919328.0
2016-02-19 10:10:00,8.36,8.45,8.35,8.44,1431714.0,7.9983,8.0844,7.9887,8.0748,1431714.0
2016-02-19 10:20:00,8.44,8.47,8.42,8.43,1133892.0,8.0748,8.1035,8.0557,8.0652,1133892.0
2016-02-19 10:30:00,8.43,8.49,8.43,8.46,304320.0,8.0652,8.1226,8.0652,8.0939,304320.0
2016-02-19 10:40:00,8.46,8.47,8.44,8.46,463098.0,8.0939,8.1035,8.0748,8.0939,463098.0
2016-02-19 10:50:00,8.46,8.47,8.43,8.43,369792.0,8.0939,8.1035,8.0652,8.0652,369792.0
2016-02-19 11:00:00,8.43,8.43,8.39,8.41,860640.0,8.0652,8.0652,8.027,8.0461,860640.0
2016-02-19 11:10:00,8.42,8.47,8.42,8.46,385686.0,8.0557,8.1035,8.0557,8.0939,385686.0
2016-02-19 11:20:00,8.47,8.52,8.46,8.51,545616.0,8.1035,8.1513,8.0939,8.1418,545616.0
2016-02-19 11:30:00,8.51,8.54,8.48,8.5,337020.0,8.1418,8.1705,8.1131,8.1322,337020.0
2016-02-19 11:40:00,8.5,8.53,8.49,8.49,212028.0,8.1322,8.1609,8.1226,8.1226,212028.0
2016-02-19 11:50:00,8.49,8.51,8.47,8.48,149340.0,8.1226,8.1418,8.1035,8.1131,149340.0
2016-02-19 12:00:00,8.49,8.5,8.47,8.48,89610.0,8.1226,8.1322,8.1035,8.1131,89610.0
2016-02-19 12:10:00,8.48,8.5,8.47,8.47,85524.0,8.1131,8.1322,8.1035,8.1035,85524.0
2016-02-19 12:20:00,8.47,8.49,8.46,8.48,139134.0,8.1035,8.1226,8.0939,8.1131,139134.0
2016-02-19 12:30:00,8.47,8.49,8.47,8.48,163944.0,8.1035,8.1226,8.1035,8.1131,163944.0
2016-02-19 12:40:00,8.49,8.51,8.48,8.49,195870.0,8.1226,8.1418,8.1131,8.1226,195870.0
2016-02-19 12:50:00,8.49,8.51,8.47,8.48,151872.0,8.1226,8.1418,8.1035,8.1131,151872.0
2016-02-19 13:00:00,8.48,8.5,8.46,8.46,138138.0,8.1131,8.1322,8.0939,8.0939,138138.0
2016-02-19 13:10:00,8.47,8.48,8.46,8.48,116184.0,8.1035,8.1131,8.0939,8.1131,116184.0
2016-02-19 13:20:00,8.47,8.49,8.47,8.49,121020.0,8.1035,8.1226,8.1035,8.1226,121020.0
2016-02-19 13:30:00,8.49,8.51,8.49,8.49,276774.0,8.1226,8.1418,8.1226,8.1226,276774.0
2016-02-19 13:40:00,8.49,8.5,8.47,8.48,40014.0,8.1226,8.1322,8.1035,8.1131,40014.0
2016-02-19 13:50:00,8.49,8.49,8.47,8.49,124500.0,8.1226,8.1226,8.1035,8.1226,124500.0
2016-02-19 14:00:00,8.49,8.53,8.49,8.52,245694.0,8.1226,8.1609,8.1226,8.1513,245694.0
2016-02-19 14:10:00,8.52,8.52,8.5,8.51,205374.0,8.1513,8.1513,8.1322,8.1418,205374.0
2016-02-19 14:20:00,8.51,8.52,8.48,8.49,489618.0,8.1418,8.1513,8.1131,8.1226,489618.0
2016-02-19 14:30:00,8.49,8.49,8.46,8.47,143262.0,8.1226,8.1226,8.0939,8.1035,143262.0
2016-02-19 14:40:00,8.47,8.48,8.46,8.47,238134.0,8.1035,8.1131,8.0939,8.1035,238134.0
2016-02-19 14:50:00,8.47,8.47,8.44,8.45,170046.0,8.1035,8.1035,8.0748,8.0844,170046.0
2016-02-19 15:00:00,8.45,8.48,8.44,8.48,198114.0,8.0844,8.1131,8.0748,8.1131,198114.0
2016-02-19 15:10:00,8.48,8.49,8.47,8.47,101022.0,8.1131,8.1226,8.1035,8.1035,101022.0
2016-02-19 15:20:00,8.47,8.51,8.47,8.51,170688.0,8.1035,8.1418,8.1035,8.1418,170688.0
2016-02-19 15:30:00,8.51,8.53,8.49,8.53,397662.0,8.1418,8.1609,8.1226,8.1609,397662.0
2016-02-19 15:40:00,8.53,8.53,8.5,8.51,340272.0,8.1609,8.1609,8.1322,8.1418,340272.0
2016-02-19 15:50:00,8.51,8.53,8.5,8.52,1499658.0,8.1418,8.1609,8.1322,8.1513,1499658.0
2016-02-22 09:30:00,8.77,8.84,8.76,8.84,2086584.0,8.3905,8.4575,8.381,8.4575,2086584.0
2016-02-22 09:40:00,8.84,8.87,8.82,8.85,1808010.0,8.4575,8.4862,8.4384,8.4671,1808010.0
2016-02-22 09:50:00,8.85,8.86,8.83,8.86,1328472.0,8.4671,8.4766,8.4479,8.4766,1328472.0
2016-02-22 10:00:00,8.86,8.9,8.85,8.87,1255182.0,8.4766,8.5149,8.4671,8.4862,1255182.0
2016-02-22 10:10:00,8.87,8.88,8.84,8.85,775782.0,8.4862,8.4958,8.4575,8.4671,775782.0
2016-02-22 10:20:00,8.85,8.87,8.85,8.86,664710.0,8.4671,8.4862,8.4671,8.4766,664710.0
2016-02-22 10:30:00,8.86,8.88,8.85,8.86,204864.0,8.4766,8.4958,8.4671,8.4766,204864.0
2016-02-22 10:40:00,8.86,8.86,8.84,8.85,776886.0,8.4766,8.4766,8.4575,8.4671,776886.0
2016-02-22 10:50:00,8.85,8.86,8.82,8.83,485916.0,8.4671,8.4766,8.4384,8.4479,485916.0
2016-02-22 11:00:00,8.83,8.84,8.81,8.84,534876.0,8.4479,8.4575,8.4288,8.4575,534876.0
2016-02-22 11:10:00,8.83,8.85,8.81,8.82,216294.0,8.4479,8.4671,8.4288,8.4384,216294.0
2016-02-22 11:20:00,8.83,8.86,8.82,8.85,248616.0,8.4479,8.4766,8.4384,8.4671,248616.0
2016-02-22 11:30:00,8.86,8.86,8.84,8.85,111342.0,8.4766,8.4766,8.4575,8.4671,111342.0
2016-02-22 11:40:00,8.85,8.85,8.83,8.84,191202.0,8.4671,8.4671,8.4479,8.4575,191202.0
2016-02-22 11:50:00,8.84,8.86,8.83,8.86,240684.0,8.4575,8.4766,8.4479,8.4766,240684.0
2016-02-22 12:00:00,8.86,8.86,8.84,8.84,51270.0,8.4766,8.4766,8.4575,8.4575,51270.0
2016-02-22 12:10:00,8.84,8.85,8.83,8.85,91812.0,8.4575,8.4671,8.4479,8.4671,91812.0
2016-02-22 12:20:00,8.85,8.86,8.84,8.85,140736.0,8.4671,8.4766,8.4575,8.4671,140736.0
2016-02-22 12:30:00,8.86,8.88,8.85,8.87,472704.0,8.4766,8.4958,8.4671,8.4862,472704.0
2016-02-22 12:40:00,8.88,8.88,8.84,8.84,318540.0,8.4958,8.4958,8.4575,8.4575,318540.0
2016-02-22 12:50:00,8.84,8.85,8.83,8.83,132552.0,8.4575,8.4671,8.4479,8.4479,132552.0
2016-02-22 13:00:00,8.83,8.85,8.83,8.85,161118.0,8.4479,8.4671,8.4479,8.4671,161118.0
2016-02-22 13:10:00,8.84,8.85,8.83,8.84,108948.0,8.4575,8.4671,8.4479,8.4575,108948.0
2016-02-22 13:20:00,8.85,8.86,8.85,8.85,147492.0,8.4671,8.4766,8.4671,8.4671,147492.0
2016-02-22 13:30:00,8.86,8.9,8.86,8.9,2425008.0,8.4766,8.5149,8.4766,8.5149,2425008.0
2016-02-22 13:40:00,8.9,8.91,8.89,8.91,502368.0,8.5149,8.5245,8.5053,8.5245,502368.0
2016-02-22 13:50:00,8.91,8.91,8.9,8.9,423684.0,8.5245,8.5245,8.5149,8.5149,423684.0
2016-02-22 14:00:00,8.9,8.9,8.86,8.87,552018.0,8.5149,8.5149,8.4766,8.4862,552018.0
2016-02-22 14:10:00,8.87,8.87,8.85,8.85,671382.0,8.4862,8.4862,8.4671,8.4671,671382.0
2016-02-22 14:20:00,8.84,8.86,8.84,8.86,430860.0,8.4575,8.4766,8.4575,8.4766,430860.0
2016-02-22 14:30:00,8.86,8.86,8.84,8.85,503970.0,8.4766,8.4766,8.4575,8.4671,503970.0
2016-02-22 14:40:00,8.85,8.85,8.83,8.84,336036.0,8.4671,8.4671,8.4479,8.4575,336036.0
2016-02-22 14:50:00,8.84,8.86,8.84,8.85,501162.0,8.4575,8.4766,8.4575,8.4671,501162.0
2016-02-22 15:00:00,8.85,8.86,8.81,8.82,541668.0,8.4671,8.4766,8.4288,8.4384,541668.0
2016-02-22 15:10:00,8.82,8.85,8.82,8.83,284394.0,8.4384,8.4671,8.4384,8.4479,284394.0
2016-02-22 15:20:00,8.83,8.87,8.83,8.85,859542.0,8.4479,8.4862,8.4479,8.4671,859542.0
2016-02-22 15:30:00,8.85,8.87,8.85,8.86,449286.0,8.4671,8.4862,8.4671,8.4766,449286.0
2016-02-22 15:40:00,8.85,8.89,8.85,8.87,1021320.0,8.4671,8.5053,8.4671,8.4862,1021320.0
2016-02-22 15:50:00,8.87,8.89,8.87,8.89,1322658.0,8.4862,8.5053,8.4862,8.5053,1322658.0
2016-02-23 09:30:00,8.79,8.82,8.76,8.76,1014846.0,8.4097,8.4384,8.381,8.381,1014846.0
2016-02-23 09:40:00,8.77,8.83,8.77,8.79,848280.0,8.3905,8.4479,8.3905,8.4097,848280.0
2016-02-23 09:50:00,8.8,8.82,8.78,8.78,204018.0,8.4192,8.4384,8.4001,8.4001,204018.0
2016-02-23 10:00:00,8.78,8.8,8.73,8.73,1136172.0,8.4001,8.4192,8.3523,8.3523,1136172.0
2016-02-23 10:10:00,8.73,8.74,8.67,8.67,2258838.0,8.3523,8.3618,8.2949,8.2949,2258838.0
2016-02-23 10:20:00,8.68,8.72,8.68,8.71,517602.0,8.3044,8.3427,8.3044,8.3331,517602.0
2016-02-23 10:30:00,8.72,8.73,8.7,8.71,200868.0,8.3427,8.3523,8.3236,8.3331,200868.0
2016-02-23 10:40:00,8.71,8.71,8.67,8.67,408174.0,8.3331,8.3331,8.2949,8.2949,408174.0
2016-02-23 10:50:00,8.67,8.67,8.62,8.63,657888.0,8.2949,8.2949,8.247,8.2566,657888.0
2016-02-23 11:00:00,8.63,8.65,8.59,8.59,633666.0,8.2566,8.2757,8.2183,8.2183,633666.0
2016-02-23 11:10:00,8.59,8.61,8.58,8.61,655560.0,8.2183,8.2374,8.2087,8.2374,655560.0
2016-02-23 11:20:00,8.61,8.62,8.58,8.6,328050.0,8.2374,8.247,8.2087,8.2279,328050.0
2016-02-23 11:30:00,8.61,8.66,8.58,8.65,1461852.0,8.2374,8.2853,8.2087,8.2757,1461852.0
2016-02-23 11:40:00,8.65,8.68,8.65,8.65,580692.0,8.2757,8.3044,8.2757,8.2757,580692.0
2016-02-23 11:50:00,8.66,8.66,8.63,8.65,198846.0,8.2853,8.2853,8.2566,8.2757,198846.0
2016-02-23 12:00:00,8.64,8.64,8.62,8.62,220662.0,8.2661,8.2661,8.247,8.247,220662.0
2016-02-23 12:10:00,8.62,8.63,8.6,8.61,92958.0,8.247,8.2566,8.2279,8.2374,92958.0
2016-02-23 12:20:00,8.61,8.64,8.6,8.63,722220.0,8.2374,8.2661,8.2279,8.2566,722220.0
2016-02-23 12:30:00,8.63,8.64,8.62,8.63,713442.0,8.2566,8.2661,8.247,8.2566,713442.0
2016-02-23 12:40:00,8.63,8.65,8.62,8.65,670854.0,8.2566,8.2757,8.247,8.2757,670854.0
2016-02-23 12:50:00,8.65,8.65,8.63,8.65,692214.0,8.2757,8.2757,8.2566,8.2757,692214.0
2016-02-23 13:00:00,8.65,8.65,8.64,8.65,143850.0,8.2757,8.2757,8.2661,8.2757,143850.0
2016-02-23 13:10:00,8.65,8.66,8.63,8.63,100674.0,8.2757,8.2853,8.2566,8.2566,100674.0
2016-02-23 13:20:00,8.63,8.64,8.62,8.64,140286.0,8.2566,8.2661,8.247,8.2661,140286.0
2016-02-23 13:30:00,8.64,8.64,8.59,8.61,347136.0,8.2661,8.2661,8.2183,8.2374,347136.0
2016-02-23 13:40:00,8.6,8.6,8.58,8.59,168360.0,8.2279,8.2279,8.2087,8.2183,168360.0
2016-02-23 13:50:00,8.59,8.62,8.58,8.61,124848.0,8.2183,8.247,8.2087,8.2374,124848.0
2016-02-23 14:00:00,8.62,8.63,8.6,8.61,291858.0,8.247,8.2566,8.2279,8.2374,291858.0
2016-02-23 14:10:00,8.61,8.65,8.6,8.65,235758.0,8.2374,8.2757,8.2279,8.2757,235758.0
2016-02-23 14:20:00,8.65,8.65,8.63,8.63,98748.0,8.2757,8.2757,8.2566,8.2566,98748.0
2016-02-23 14:30:00,8.63,8.64,8.61,8.62,204006.0,8.2566,8.2661,8.2374,8.247,204006.0
2016-02-23 14:40:00,8.62,8.63,8.61,8.63,102000.0,8.247,8.2566,8.2374,8.2566,102000.0
2016-02-23 14:50:00,8.63,8.63,8.59,8.59,359724.0,8.2566,8.2566,8.2183,8.2183,359724.0
2016-02-23 15:00:00,8.59,8.59,8.54,8.56,605010.0,8.2183,8.2183,8.1705,8.1896,605010.0
2016-02-23 15:10:00,8.56,8.56,8.54,8.56,241680.0,8.1896,8.1896,8.1705,8.1896,241680.0
2016-02-23 15:20:00,8.56,8.57,8.55,8.55,542058.0,8.1896,8.1992,8.18,8.18,542058.0
2016-02-23 15:30:00,8.55,8.63,8.55,8.62,997080.0,8.18,8.2566,8.18,8.247,997080.0
2016-02-23 15:40:00,8.63,8.64,8.6,8.62,987234.0,8.2566,8.2661,8.2279,8.247,987234.0
2016-02-23 15:50:00,8.62,8.62,8.55,8.56,1633512.0,8.247,8.247,8.18,8.1896,1633512.0
2016-02-24 09:30:00,8.32,8.33,8.25,8.28,2252124.0,7.96,7.9696,7.893,7.9217,2252124.0
2016-02-24 09:40:00,8.27,8.3,8.21,8.22,1509552.0,7.9122,7.9409,7.8548,7.8643,1509552.0
2016-02-24 09:50:00,8.22,8.22,8.18,8.21,1250046.0,7.8643,7.8643,7.8261,7.8548,1250046.0
2016-02-24 10:00:00,8.21,8.24,8.17,8.23,1912962.0,7.8548,7.8835,7.8165,7.8739,1912962.0
2016-02-24 10:10:00,8.24,8.24,8.2,8.21,305508.0,7.8835,7.8835,7.8452,7.8548,305508.0
2016-02-24 10:20:00,8.21,8.21,8.17,8.2,922242.0,7.8548,7.8548,7.8165,7.8452,922242.0
2016-02-24 10:30:00,8.2,8.29,8.15,8.29,1568004.0,7.8452,7.9313,7.7974,7.9313,1568004.0
2016-02-24 10:40:00,8.28,8.29,8.25,8.27,676842.0,7.9217,7.9313,7.893,7.9122,676842.0
2016-02-24 10:50:00,8.28,8.28,8.23,8.26,481332.0,7.9217,7.9217,7.8739,7.9026,481332.0
2016-02-24 11:00:00,8.27,8.27,8.22,8.24,328662.0,7.9122,7.9122,7.8643,7.8835,328662.0
2016-02-24 11:10:00,8.25,8.25,8.19,8.2,243090.0,7.893,7.893,7.8356,7.8452,243090.0
2016-02-24 11:20:00,8.2,8.25,8.2,8.23,298662.0,7.8452,7.893,7.8452,7.8739,298662.0
2016-02-24 11:30:00,8.22,8.28,8.22,8.28,323376.0,7.8643,7.9217,7.8643,7.9217,323376.0
2016-02-24 11:40:00,8.28,8.35,8.28,8.34,1612590.0,7.9217,7.9887,7.9217,7.9791,1612590.0
2016-02-24 11:50:00,8.34,8.38,8.34,8.37,920376.0,7.9791,8.0174,7.9791,8.0078,920376.0
2016-02-24 12:00:00,8.38,8.43,8.36,8.42,620712.0,8.0174,8.0652,7.9983,8.0557,620712.0
2016-02-24 12:10:00,8.42,8.43,8.37,8.38,994038.0,8.0557,8.0652,8.0078,8.0174,994038.0
2016-02-24 12:20:00,8.38,8.4,8.36,8.36,775326.0,8.0174,8.0365,7.9983,7.9983,775326.0
2016-02-24 12:30:00,8.36,8.37,8.32,8.34,1077348.0,7.9983,8.0078,7.96,7.9791,1077348.0
2016-02-24 12:40:00,8.34,8.38,8.33,8.38,1531248.0,7.9791,8.0174,7.9696,8.0174,1531248.0
2016-02-24 12:50:00,8.37,8.4,8.37,8.38,262152.0,8.0078,8.0365,8.0078,8.0174,262152.0
2016-02-24 13:00:00,8.38,8.46,8.37,8.43,619014.0,8.0174,8.0939,8.0078,8.0652,619014.0
2016-02-24 13:10:00,8.43,8.43,8.37,8.38,879846.0,8.0652,8.0652,8.0078,8.0174,879846.0
2016-02-24 13:20:00,8.39,8.41,8.38,8.4,209868.0,8.027,8.0461,8.0174,8.0365,209868.0
2016-02-24 13:30:00,8.4,8.41,8.38,8.39,260748.0,8.0365,8.0461,8.0174,8.027,260748.0
2016-02-24 13:40:00,8.4,8.42,8.37,8.38,143886.0,8.0365,8.0557,8.0078,8.0174,143886.0
2016-02-24 13:50:00,8.39,8.44,8.39,8.41,310236.0,8.027,8.0748,8.027,8.0461,310236.0
2016-02-24 14:00:00,8.41,8.5,8.4,8.5,1352730.0,8.0461,8.1322,8.0365,8.1322,1352730.0
2016-02-24 14:10:00,8.49,8.52,8.49,8.5,723762.0,8.1226,8.1513,8.1226,8.1322,723762.0
2016-02-24 14:20:00,8.5,8.58,8.5,8.56,975924.0,8.1322,8.2087,8.1322,8.1896,975924.0
2016-02-24 14:30:00,8.56,8.57,8.54,8.56,526086.0,8.1896,8.1992,8.1705,8.1896,526086.0
2016-02-24 14:40:00,8.57,8.6,8.56,8.58,656118.0,8.1992,8.2279,8.1896,8.2087,656118.0
2016-02-24 14:50:00,8.58,8.58,8.55,8.55,500010.0,8.2087,8.2087,8.18,8.18,500010.0
2016-02-24 15:00:00,8.55,8.65,8.55,8.64,1021032.0,8.18,8.2757,8.18,8.2661,1021032.0
2016-02-24 15:10:00,8.65,8.69,8.63,8.68,894918.0,8.2757,8.314,8.2566,8.3044,894918.0
2016-02-24 15:20:00,8.69,8.71,8.66,8.69,715674.0,8.314,8.3331,8.2853,8.314,715674.0
2016-02-24 15:30:00,8.7,8.71,8.67,8.7,767124.0,8.3236,8.3331,8.2949,8.3236,767124.0
2016-02-24 15:40:00,8.7,8.71,8.63,8.64,851328.0,8.3236,8.3331,8.2566,8.2661,851328.0
2016-02-24 15:50:00,8.64,8.7,8.64,8.67,1794336.0,8.2661,8.3236,8.2661,8.2949,1794336.0
2016-02-25 09:30:00,8.74,8.81,8.73,8.73,1572432.0,8.3618,8.4288,8.3523,8.3523,1572432.0
2016-02-25 09:40:00,8.73,8.74,8.68,8.69,958626.0,8.3523,8.3618,8.3044,8.314,958626.0
2016-02-25 09:50:00,8.69,8.73,8.68,8.69,614664.0,8.314,8.3523,8.3044,8.314,614664.0
2016-02-25 10:00:00,8.69,8.69,8.63,8.65,911760.0,8.314,8.314,8.2566,8.2757,911760.0
2016-02-25 10:10:00,8.64,8.7,8.62,8.7,845766.0,8.2661,8.3236,8.247,8.3236,845766.0
2016-02-25 10:20:00,8.7,8.72,8.67,8.72,650586.0,8.3236,8.3427,8.2949,8.3427,650586.0
2016-02-25 10:30:00,8.72,8.72,8.67,8.7,562254.0,8.3427,8.3427,8.2949,8.3236,562254.0
2016-02-25 10:40:00,8.69,8.75,8.69,8.72,562788.0,8.314,8.3714,8.314,8.3427,562788.0
2016-02-25 10:50:00,8.72,8.74,8.67,8.68,317646.0,8.3427,8.3618,8.2949,8.3044,317646.0
2016-02-25 11:00:00,8.67,8.69,8.65,8.69,366114.0,8.2949,8.314,8.2757,8.314,366114.0
2016-02-25 11:10:00,8.68,8.69,8.65,8.67,327936.0,8.3044,8.314,8.2757,8.2949,327936.0
2016-02-25 11:20:00,8.67,8.72,8.67,8.71,206370.0,8.2949,8.3427,8.2949,8.3331,206370.0
2016-02-25 11:30:00,8.7,8.73,8.69,8.71,414126.0,8.3236,8.3523,8.314,8.3331,414126.0
2016-02-25 11:40:00,8.72,8.72,8.68,8.7,149046.0,8.3427,8.3427,8.3044,8.3236,149046.0
2016-02-25 11:50:00,8.71,8.76,8.71,8.75,748398.0,8.3331,8.381,8.3331,8.3714,748398.0
2016-02-25 12:00:00,8.75,8.76,8.74,8.75,151890.0,8.3714,8.381,8.3618,8.3714,151890.0
2016-02-25 12:10:00,8.75,8.77,8.73,8.73,184194.0,8.3714,8.3905,8.3523,8.3523,184194.0
2016-02-25 12:20:00,8.73,8.74,8.72,8.74,126456.0,8.3523,8.3618,8.3427,8.3618,126456.0
2016-02-25 12:30:00,8.73,8.74,8.71,8.72,388896.0,8.3523,8.3618,8.3331,8.3427,388896.0
2016-02-25 12:40:00,8.72,8.72,8.69,8.71,236016.0,8.3427,8.3427,8.314,8.3331,236016.0
2016-02-25 12:50:00,8.71,8.74,8.71,8.73,358086.0,8.3331,8.3618,8.3331,8.3523,358086.0
2016-02-25 13:00:00,8.72,8.76,8.72,8.74,263472.0,8.3427,8.381,8.3427,8.3618,263472.0
2016-02-25 13:10:00,8.75,8.77,8.74,8.77,336462.0,8.3714,8.3905,8.3618,8.3905,336462.0
2016-02-25 13:20:00,8.77,8.79,8.77,8.79,489714.0,8.3905,8.4097,8.3905,8.4097,489714.0
2016-02-25 13:30:00,8.79,8.83,8.79,8.82,1079940.0,8.4097,8.4479,8.4097,8.4384,1079940.0
2016-02-25 13:40:00,8.83,8.86,8.83,8.84,709326.0,8.4479,8.4766,8.4479,8.4575,709326.0
2016-02-25 13:50:00,8.84,8.87,8.84,8.86,1190778.0,8.4575,8.4862,8.4575,8.4766,1190778.0
2016-02-25 14:00:00,8.86,8.86,8.83,8.84,973284.0,8.4766,8.4766,8.4479,8.4575,973284.0
2016-02-25 14:10:00,8.85,8.88,8.84,8.88,812130.0,8.4671,8.4958,8.4575,8.4958,812130.0
2016-02-25 14:20:00,8.88,8.89,8.85,8.86,1259736.0,8.4958,8.5053,8.4671,8.4766,1259736.0
2016-02-25 14:30:00,8.86,8.87,8.84,8.86,144870.0,8.4766,8.4862,8.4575,8.4766,144870.0
2016-02-25 14:40:00,8.86,8.86,8.84,8.84,457182.0,8.4766,8.4766,8.4575,8.4575,457182.0
2016-02-25 14:50:00,8.85,8.85,8.82,8.83,498378.0,8.4671,8.4671,8.4384,8.4479,498378.0
2016-02-25 15:00:00,8.83,8.89,8.83,8.88,1263936.0,8.4479,8.5053,8.4479,8.4958,1263936.0
2016-02-25 15:10:00,8.89,8.9,8.88,8.88,627852.0,8.5053,8.5149,8.4958,8.4958,627852.0
2016-02-25 15:20:00,8.88,8.89,8.87,8.88,481170.0,8.4958,8.5053,8.4862,8.4958,481170.0
2016-02-25 15:30:00,8.88,8.9,8.86,8.9,422412.0,8.4958,8.5149,8.4766,8.5149,422412.0
2016-02-25 15:40:00,8.9,8.95,8.89,8.94,1713168.0,8.5149,8.5627,8.5053,8.5532,1713168.0
2016-02-25 15:50:00,8.94,8.98,8.93,8.98,1175892.0,8.5532,8.5914,8.5436,8.5914,1175892.0
2016-02-26 09:30:00,9.13,9.14,9.09,9.12,3397596.0,8.7349,8.7445,8.6967,8.7254,3397596.0
2016-02-26 09:40:00,9.12,9.13,9.06,9.08,1090254.0,8.7254,8.7349,8.668,8.6871,1090254.0
2016-02-26 09:50:00,9.08,9.11,9.07,9.07,545130.0,8.6871,8.7158,8.6775,8.6775,545130.0
2016-02-26 10:00:00,9.07,9.07,9.01,9.01,1554774.0,8.6775,8.6775,8.6201,8.6201,1554774.0
2016-02-26 10:10:00,9.01,9.04,9.0,9.02,694164.0,8.6201,8.6488,8.6106,8.6297,694164.0
2016-02-26 10:20:00,9.02,9.02,8.98,9.01,947046.0,8.6297,8.6297,8.5914,8.6201,947046.0
2016-02-26 10:30:00,9.01,9.09,9.01,9.09,1021140.0,8.6201,8.6967,8.6201,8.6967,1021140.0
2016-02-26 10:40:00,9.08,9.1,9.06,9.09,796254.0,8.6871,8.7062,8.668,8.6967,796254.0
2016-02-26 10:50:00,9.09,9.11,9.07,9.1,270066.0,8.6967,8.7158,8.6775,8.7062,270066.0
2016-02-26 11:00:00,9.11,9.11,9.09,9.09,595578.0,8.7158,8.7158,8.6967,8.6967,595578.0
2016-02-26 11:10:00,9.09,9.11,9.08,9.08,502002.0,8.6967,8.7158,8.6871,8.6871,502002.0
2016-02-26 11:20:00,9.08,9.08,9.02,9.02,696648.0,8.6871,8.6871,8.6297,8.6297,696648.0
2016-02-26 11:30:00,9.01,9.03,8.99,9.0,1096104.0,8.6201,8.6393,8.601,8.6106,1096104.0
2016-02-26 11:40:00,9.0,9.04,8.99,9.03,410790.0,8.6106,8.6488,8.601,8.6393,410790.0
2016-02-26 11:50:00,9.03,9.05,9.01,9.03,772824.0,8.6393,8.6584,8.6201,8.6393,772824.0
2016-02-26 12:00:00,9.02,9.02,8.96,9.0,870942.0,8.6297,8.6297,8.5723,8.6106,870942.0
2016-02-26 12:10:00,9.0,9.03,8.98,9.02,902046.0,8.6106,8.6393,8.5914,8.6297,902046.0
2016-02-26 12:20:00,9.02,9.04,9.0,9.02,235914.0,8.6297,8.6488,8.6106,8.6297,235914.0
2016-02-26 12:30:00,9.02,9.04,9.02,9.03,242862.0,8.6297,8.6488,8.6297,8.6393,242862.0
2016-02-26 12:40:00,9.03,9.04,9.01,9.02,191124.0,8.6393,8.6488,8.6201,8.6297,191124.0
2016-02-26 12:50:00,9.02,9.08,9.01,9.06,921570.0,8.6297,8.6871,8.6201,8.668,921570.0
2016-02-26 13:00:00,9.06,9.08,9.05,9.07,232464.0,8.668,8.6871,8.6584,8.6775,232464.0
2016-02-26 13:10:00,9.06,9.06,9.03,9.03,302640.0,8.668,8.668,8.6393,8.6393,302640.0
2016-02-26 13:20:00,9.03,9.04,9.01,9.02,226104.0,8.6393,8.6488,8.6201,8.6297,226104.0
2016-02-26 13:30:00,9.01,9.04,9.01,9.02,209268.0,8.6201,8.6488,8.6201,8.6297,209268.0
2016-02-26 13:40:00,9.02,9.03,8.97,8.99,714222.0,8.6297,8.6393,8.5819,8.601,714222.0
2016-02-26 13:50:00,8.98,8.99,8.95,8.98,630078.0,8.5914,8.601,8.5627,8.5914,630078.0
2016-02-26 14:00:00,8.97,9.0,8.97,8.98,356646.0,8.5819,8.6106,8.5819,8.5914,356646.0
2016-02-26 14:10:00,8.99,8.99,8.96,8.97,291714.0,8.601,8.601,8.5723,8.5819,291714.0
2016-02-26 14:20:00,8.97,8.99,8.95,8.98,392406.0,8.5819,8.601,8.5627,8.5914,392406.0
2016-02-26 14:30:00,8.98,8.98,8.9,8.9,777834.0,8.5914,8.5914,8.5149,8.5149,777834.0
2016-02-26 14:40:00,8.9,8.95,8.9,8.94,589236.0,8.5149,8.5627,8.5149,8.5532,589236.0
2016-02-26 14:50:00,8.94,8.94,8.91,8.91,180228.0,8.5532,8.5532,8.5245,8.5245,180228.0
2016-02-26 15:00:00,8.91,8.98,8.9,8.97,720462.0,8.5245,8.5914,8.5149,8.5819,720462.0
2016-02-26 15:10:00,8.97,8.97,8.95,8.97,722214.0,8.5819,8.5819,8.5627,8.5819,722214.0
2016-02-26 15:20:00,8.97,8.97,8.92,8.94,453660.0,8.5819,8.5819,8.534,8.5532,453660.0
2016-02-26 15:30:00,8.94,8.97,8.94,8.94,303402.0,8.5532,8.5819,8.5532,8.5532,303402.0
2016-02-26 15:40:00,8.94,8.97,8.94,8.96,465096.0,8.5532,8.5819,8.5532,8.5723,465096.0
2016-02-26 15:50:00,8.97,8.97,8.92,8.93,949428.0,8.5819,8.5819,8.534,8.5436,949428.0
2016-02-29 09:30:00,8.93,8.95,8.88,8.93,1160118.0,8.5436,8.5627,8.4958,8.5436,1160118.0
2016-02-29 09:40:00,8.93,8.95,8.87,8.92,603090.0,8.5436,8.5627,8.4862,8.534,603090.0
2016-02-29 09:50:00,8.92,8.96,8.92,8.92,319662.0,8.534,8.5723,8.534,8.534,319662.0
2016-02-29 10:00:00,8.92,8.93,8.88,8.9,640914.0,8.534,8.5436,8.4958,8.5149,640914.0
2016-02-29 10:10:00,8.9,8.93,8.87,8.89,397362.0,8.5149,8.5436,8.4862,8.5053,397362.0
2016-02-29 10:20:00,8.9,8.94,8.89,8.9,816450.0,8.5149,8.5532,8.5053,8.5149,816450.0
2016-02-29 10:30:00,8.9,8.92,8.88,8.9,282048.0,8.5149,8.534,8.4958,8.5149,282048.0
2016-02-29 10:40:00,8.9,8.94,8.9,8.93,590844.0,8.5149,8.5532,8.5149,8.5436,590844.0
2016-02-29 10:50:00,8.93,8.97,8.92,8.96,717810.0,8.5436,8.5819,8.534,8.5723,717810.0
2016-02-29 11:00:00,8.96,8.98,8.96,8.97,374880.0,8.5723,8.5914,8.5723,8.5819,374880.0
2016-02-29 11:10:00,8.97,8.99,8.97,8.99,443340.0,8.5819,8.601,8.5819,8.601,443340.0
2016-02-29 11:20:00,8.99,9.02,8.98,8.99,775332.0,8.601,8.6297,8.5914,8.601,775332.0
2016-02-29 11:30:00,8.99,9.08,8.98,9.07,856476.0,8.601,8.6871,8.5914,8.6775,856476.0
2016-02-29 11:40:00,9.08,9.08,9.04,9.05,485094.0,8.6871,8.6871,8.6488,8.6584,485094.0
2016-02-29 11:50:00,9.05,9.05,9.03,9.04,151098.0,8.6584,8.6584,8.6393,8.6488,151098.0
2016-02-29 12:00:00,9.04,9.04,9.01,9.02,216678.0,8.6488,8.6488,8.6201,8.6297,216678.0
2016-02-29 12:10:00,9.02,9.05,9.02,9.05,142728.0,8.6297,8.6584,8.6297,8.6584,142728.0
2016-02-29 12:20:00,9.05,9.05,8.99,9.01,653232.0,8.6584,8.6584,8.601,8.6201,653232.0
2016-02-29 12:30:00,9.01,9.02,8.98,8.99,290304.0,8.6201,8.6297,8.5914,8.601,290304.0
2016-02-29 12:40:00,8.99,9.01,8.99,8.99,257166.0,8.601,8.6201,8.601,8.601,257166.0
2016-02-29 12:50:00,9.0,9.02,8.99,9.02,214080.0,8.6106,8.6297,8.601,8.6297,214080.0
2016-02-29 13:00:00,9.02,9.03,9.01,9.02,138696.0,8.6297,8.6393,8.6201,8.6297,138696.0
2016-02-29 13:10:00,9.01,9.02,8.99,9.01,83520.0,8.6201,8.6297,8.601,8.6201,83520.0
2016-02-29 13:20:00,9.0,9.01,8.97,8.97,501720.0,8.6106,8.6201,8.5819,8.5819,501720.0
2016-02-29 13:30:00,8.97,8.98,8.96,8.98,201690.0,8.5819,8.5914,8.5723,8.5914,201690.0
2016-02-29 13:40:00,8.97,8.97,8.95,8.97,152442.0,8.5819,8.5819,8.5627,8.5819,152442.0
2016-02-29 13:50:00,8.98,8.99,8.97,8.98,206898.0,8.5914,8.601,8.5819,8.5914,206898.0
2016-02-29 14:00:00,8.98,8.98,8.93,8.93,385068.0,8.5914,8.5914,8.5436,8.5436,385068.0
2016-02-29 14:10:00,8.94,8.94,8.91,8.92,398406.0,8.5532,8.5532,8.5245,8.534,398406.0
2016-02-29 14:20:00,8.9,8.9,8.86,8.9,391380.0,8.5149,8.5149,8.4766,8.5149,391380.0
2016-02-29 14:30:00,8.89,8.9,8.87,8.88,235938.0,8.5053,8.5149,8.4862,8.4958,235938.0
2016-02-29 14:40:00,8.88,8.88,8.82,8.84,642846.0,8.4958,8.4958,8.4384,8.4575,642846.0
2016-02-29 14:50:00,8.84,8.86,8.81,8.83,429948.0,8.4575,8.4766,8.4288,8.4479,429948.0
2016-02-29 15:00:00,8.82,8.82,8.76,8.78,1017162.0,8.4384,8.4384,8.381,8.4001,1017162.0
2016-02-29 15:10:00,8.78,8.78,8.73,8.74,797280.0,8.4001,8.4001,8.3523,8.3618,797280.0
2016-02-29 15:20:00,8.74,8.8,8.74,8.8,732750.0,8.3618,8.4192,8.3618,8.4192,732750.0
2016-02-29 15:30:00,8.8,8.82,8.78,8.81,553188.0,8.4192,8.4384,8.4001,8.4288,553188.0
2016-02-29 15:40:00,8.81,8.82,8.78,8.81,442512.0,8.4288,8.4384,8.4001,8.4288,442512.0
2016-02-29 15:50:00,8.81,8.81,8.7,8.7,1838130.0,8.4288,8.4288,8.3236,8.3236,1838130.0
2016-03-01 09:30:00,8.91,8.94,8.86,8.87,2080692.0,8.5245,8.5532,8.4766,8.4862,2080692.0
2016-03-01 09:40:00,8.86,8.89,8.83,8.87,1404756.0,8.4766,8.5053,8.4479,8.4862,1404756.0
2016-03-01 09:50:00,8.86,8.9,8.86,8.9,768480.0,8.4766,8.5149,8.4766,8.5149,768480.0
2016-03-01 10:00:00,8.9,8.98,8.9,8.94,1183146.0,8.5149,8.5914,8.5149,8.5532,1183146.0
2016-03-01 10:10:00,8.95,8.97,8.9,8.92,486138.0,8.5627,8.5819,8.5149,8.534,486138.0
2016-03-01 10:20:00,8.92,9.04,8.92,9.03,1347246.0,8.534,8.6488,8.534,8.6393,1347246.0
2016-03-01 10:30:00,9.03,9.07,9.01,9.05,617682.0,8.6393,8.6775,8.6201,8.6584,617682.0
2016-03-01 10:40:00,9.05,9.06,9.02,9.02,531054.0,8.6584,8.668,8.6297,8.6297,531054.0
2016-03-01 10:50:00,9.02,9.04,9.0,9.01,563862.0,8.6297,8.6488,8.6106,8.6201,563862.0
2016-03-01 11:00:00,9.01,9.05,9.01,9.05,315498.0,8.6201,8.6584,8.6201,8.6584,315498.0
2016-03-01 11:10:00,9.05,9.09,9.05,9.08,777876.0,8.6584,8.6967,8.6584,8.6871,777876.0
2016-03-01 11:20:00,9.08,9.11,9.08,9.1,525738.0,8.6871,8.7158,8.6871,8.7062,525738.0
2016-03-01 11:30:00,9.11,9.14,9.1,9.14,1491858.0,8.7158,8.7445,8.7062,8.7445,1491858.0
2016-03-01 11:40:00,9.14,9.15,9.13,9.15,604836.0,8.7445,8.7541,8.7349,8.7541,604836.0
2016-03-01 11:50:00,9.15,9.18,9.14,9.17,1236366.0,8.7541,8.7828,8.7445,8.7732,1236366.0
2016-03-01 12:00:00,9.17,9.23,9.17,9.22,676152.0,8.7732,8.8306,8.7732,8.8211,676152.0
2016-03-01 12:10:00,9.22,9.22,9.19,9.2,567426.0,8.8211,8.8211,8.7924,8.8019,567426.0
2016-03-01 12:20:00,9.2,9.21,9.19,9.2,435258.0,8.8019,8.8115,8.7924,8.8019,435258.0
2016-03-01 12:30:00,9.2,9.21,9.19,9.19,286878.0,8.8019,8.8115,8.7924,8.7924,286878.0
2016-03-01 12:40:00,9.19,9.22,9.18,9.2,275580.0,8.7924,8.8211,8.7828,8.8019,275580.0
2016-03-01 12:50:00,9.2,9.23,9.2,9.22,331590.0,8.8019,8.8306,8.8019,8.8211,331590.0
2016-03-01 13:00:00,9.22,9.22,9.19,9.21,280092.0,8.8211,8.8211,8.7924,8.8115,280092.0
2016-03-01 13:10:00,9.21,9.22,9.2,9.22,285990.0,8.8115,8.8211,8.8019,8.8211,285990.0
2016-03-01 13:20:00,9.22,9.25,9.21,9.24,1863108.0,8.8211,8.8498,8.8115,8.8402,1863108.0
2016-03-01 13:30:00,9.24,9.26,9.24,9.26,1067016.0,8.8402,8.8593,8.8402,8.8593,1067016.0
2016-03-01 13:40:00,9.26,9.28,9.25,9.27,890166.0,8.8593,8.8785,8.8498,8.8689,890166.0
2016-03-01 13:50:00,9.26,9.27,9.23,9.24,322350.0,8.8593,8.8689,8.8306,8.8402,322350.0
2016-03-01 14:00:00,9.24,9.26,9.23,9.25,396648.0,8.8402,8.8593,8.8306,8.8498,396648.0
2016-03-01 14:10:00,9.26,9.26,9.23,9.24,226914.0,8.8593,8.8593,8.8306,8.8402,226914.0
2016-03-01 14:20:00,9.24,9.24,9.21,9.23,386982.0,8.8402,8.8402,8.8115,8.8306,386982.0
2016-03-01 14:30:00,9.24,9.25,9.22,9.23,213372.0,8.8402,8.8498,8.8211,8.8306,213372.0
2016-03-01 14:40:00,9.23,9.28,9.23,9.27,1317864.0,8.8306,8.8785,8.8306,8.8689,1317864.0
2016-03-01 14:50:00,9.28,9.31,9.27,9.31,498912.0,8.8785,8.9072,8.8689,8.9072,498912.0
2016-03-01 15:00:00,9.3,9.33,9.3,9.32,347196.0,8.8976,8.9263,8.8976,8.9167,347196.0
2016-03-01 15:10:00,9.32,9.33,9.3,9.31,360048.0,8.9167,8.9263,8.8976,8.9072,360048.0
2016-03-01 15:20:00,9.31,9.31,9.29,9.3,255654.0,8.9072,8.9072,8.888,8.8976,255654.0
2016-03-01 15:30:00,9.29,9.29,9.27,9.27,320424.0,8.888,8.888,8.8689,8.8689,320424.0
2016-03-01 15:40:00,9.27,9.29,9.26,9.26,851262.0,8.8689,8.888,8.8593,8.8593,851262.0
2016-03-01 15:50:00,9.27,9.33,9.27,9.33,2161602.0,8.8689,8.9263,8.8689,8.9263,2161602.0
2016-03-02 09:30:00,9.28,9.32,9.26,9.29,2119020.0,8.8785,8.9167,8.8593,8.888,2119020.0
2016-03-02 09:40:00,9.3,9.32,9.28,9.3,763692.0,8.8976,8.9167,8.8785,8.8976,763692.0
2016-03-02 09:50:00,9.29,9.29,9.23,9.27,731856.0,8.888,8.888,8.8306,8.8689,731856.0
2016-03-02 10:00:00,9.26,9.32,9.25,9.31,815958.0,8.8593,8.9167,8.8498,8.9072,815958.0
2016-03-02 10:10:00,9.31,9.35,9.3,9.32,1005522.0,8.9072,8.9454,8.8976,8.9167,1005522.0
2016-03-02 10:20:00,9.32,9.32,9.28,9.29,389052.0,8.9167,8.9167,8.8785,8.888,389052.0
2016-03-02 10:30:00,9.29,9.29,9.22,9.22,1093368.0,8.888,8.888,8.8211,8.8211,1093368.0
2016-03-02 10:40:00,9.23,9.26,9.2,9.26,493224.0,8.8306,8.8593,8.8019,8.8593,493224.0
2016-03-02 10:50:00,9.26,9.33,9.24,9.32,696834.0,8.8593,8.9263,8.8402,8.9167,696834.0
2016-03-02 11:00:00,9.31,9.38,9.3,9.36,826650.0,8.9072,8.9741,8.8976,8.955,826650.0
2016-03-02 11:10:00,9.36,9.38,9.34,9.34,547854.0,8.955,8.9741,8.9359,8.9359,547854.0
2016-03-02 11:20:00,9.34,9.35,9.32,9.34,370596.0,8.9359,8.9454,8.9167,8.9359,370596.0
2016-03-02 11:30:00,9.35,9.38,9.31,9.33,598242.0,8.9454,8.9741,8.9072,8.9263,598242.0
2016-03-02 11:40:00,9.32,9.34,9.3,9.33,228348.0,8.9167,8.9359,8.8976,8.9263,228348.0
2016-03-02 11:50:00,9.32,9.33,9.27,9.27,256776.0,8.9167,8.9263,8.8689,8.8689,256776.0
2016-03-02 12:00:00,9.27,9.28,9.25,9.27,405726.0,8.8689,8.8785,8.8498,8.8689,405726.0
2016-03-02 12:10:00,9.27,9.29,9.26,9.28,382014.0,8.8689,8.888,8.8593,8.8785,382014.0
2016-03-02 12:20:00,9.28,9.29,9.27,9.27,119268.0,8.8785,8.888,8.8689,8.8689,119268.0
2016-03-02 12:30:00,9.27,9.31,9.26,9.31,229026.0,8.8689,8.9072,8.8593,8.9072,229026.0
2016-03-02 12:40:00,9.31,9.33,9.31,9.33,151344.0,8.9072,8.9263,8.9072,8.9263,151344.0
2016-03-02 12:50:00,9.32,9.33,9.31,9.33,194496.0,8.9167,8.9263,8.9072,8.9263,194496.0
2016-03-02 13:00:00,9.33,9.33,9.31,9.33,89226.0,8.9263,8.9263,8.9072,8.9263,89226.0
2016-03-02 13:10:00,9.33,9.34,9.32,9.34,155670.0,8.9263,8.9359,8.9167,8.9359,155670.0
2016-03-02 13:20:00,9.34,9.36,9.31,9.35,254706.0,8.9359,8.955,8.9072,8.9454,254706.0
2016-03-02 13:30:00,9.35,9.36,9.34,9.35,147984.0,8.9454,8.955,8.9359,8.9454,147984.0
2016-03-02 13:40:00,9.36,9.37,9.35,9.36,220062.0,8.955,8.9646,8.9454,8.955,220062.0
2016-03-02 13:50:00,9.36,9.37,9.31,9.31,396534.0,8.955,8.9646,8.9072,8.9072,396534.0
2016-03-02 14:00:00,9.31,9.33,9.29,9.3,436344.0,8.9072,8.9263,8.888,8.8976,436344.0
2016-03-02 14:10:00,9.29,9.31,9.28,9.29,369762.0,8.888,8.9072,8.8785,8.888,369762.0
2016-03-02 14:20:00,9.3,9.34,9.29,9.33,383010.0,8.8976,8.9359,8.888,8.9263,383010.0
2016-03-02 14:30:00,9.33,9.37,9.33,9.36,433872.0,8.9263,8.9646,8.9263,8.955,433872.0
2016-03-02 14:40:00,9.37,9.39,9.37,9.38,465384.0,8.9646,8.9837,8.9646,8.9741,465384.0
2016-03-02 14:50:00,9.38,9.4,9.37,9.38,684090.0,8.9741,8.9933,8.9646,8.9741,684090.0
2016-03-02 15:00:00,9.38,9.38,9.33,9.35,472422.0,8.9741,8.9741,8.9263,8.9454,472422.0
2016-03-02 15:10:00,9.36,9.4,9.36,9.38,210984.0,8.955,8.9933,8.955,8.9741,210984.0
2016-03-02 15:20:00,9.38,9.42,9.38,9.38,538410.0,8.9741,9.0124,8.9741,8.9741,538410.0
2016-03-02 15:30:00,9.38,9.41,9.35,9.39,341958.0,8.9741,9.0028,8.9454,8.9837,341958.0
2016-03-02 15:40:00,9.39,9.42,9.39,9.41,626166.0,8.9837,9.0124,8.9837,9.0028,626166.0
2016-03-02 15:50:00,9.41,9.46,9.4,9.45,1291212.0,9.0028,9.0507,8.9933,9.0411,1291212.0
2016-03-03 09:30:00,9.42,9.42,9.38,9.38,701940.0,9.0124,9.0124,8.9741,8.9741,701940.0
2016-03-03 09:40:00,9.39,9.4,9.34,9.38,785778.0,8.9837,8.9933,8.9359,8.9741,785778.0
2016-03-03 09:50:00,9.37,9.39,9.36,9.37,613182.0,8.9646,8.9837,8.955,8.9646,613182.0
2016-03-03 10:00:00,9.37,9.39,9.33,9.37,1195446.0,8.9646,8.9837,8.9263,8.9646,1195446.0
2016-03-03 10:10:00,9.37,9.39,9.33,9.37,798354.0,8.9646,8.9837,8.9263,8.9646,798354.0
2016-03-03 10:20:00,9.37,9.4,9.34,9.38,460164.0,8.9646,8.9933,8.9359,8.9741,460164.0
2016-03-03 10:30:00,9.39,9.42,9.39,9.41,525606.0,8.9837,9.0124,8.9837,9.0028,525606.0
2016-03-03 10:40:00,9.42,9.43,9.39,9.42,297240.0,9.0124,9.022,8.9837,9.0124,297240.0
2016-03-03 10:50:00,9.42,9.45,9.42,9.43,733170.0,9.0124,9.0411,9.0124,9.022,733170.0
2016-03-03 11:00:00,9.43,9.44,9.41,9.42,280428.0,9.022,9.0315,9.0028,9.0124,280428.0
2016-03-03 11:10:00,9.43,9.44,9.4,9.41,276702.0,9.022,9.0315,8.9933,9.0028,276702.0
2016-03-03 11:20:00,9.41,9.41,9.33,9.34,670686.0,9.0028,9.0028,8.9263,8.9359,670686.0
2016-03-03 11:30:00,9.33,9.36,9.33,9.36,425172.0,8.9263,8.955,8.9263,8.955,425172.0
2016-03-03 11:40:00,9.35,9.37,9.34,9.36,368796.0,8.9454,8.9646,8.9359,8.955,368796.0
2016-03-03 11:50:00,9.37,9.38,9.35,9.38,342636.0,8.9646,8.9741,8.9454,8.9741,342636.0
2016-03-03 12:00:00,9.38,9.4,9.36,9.39,396126.0,8.9741,8.9933,8.955,8.9837,396126.0
2016-03-03 12:10:00,9.4,9.4,9.36,9.36,135264.0,8.9933,8.9933,8.955,8.955,135264.0
2016-03-03 12:20:00,9.37,9.38,9.35,9.35,606984.0,8.9646,8.9741,8.9454,8.9454,606984.0
2016-03-03 12:30:00,9.35,9.39,9.35,9.39,417966.0,8.9454,8.9837,8.9454,8.9837,417966.0
2016-03-03 12:40:00,9.39,9.41,9.37,9.38,226446.0,8.9837,9.0028,8.9646,8.9741,226446.0
2016-03-03 12:50:00,9.37,9.4,9.37,9.4,110328.0,8.9646,8.9933,8.9646,8.9933,110328.0
2016-03-03 13:00:00,9.4,9.43,9.4,9.43,340176.0,8.9933,9.022,8.9933,9.022,340176.0
2016-03-03 13:10:00,9.43,9.44,9.42,9.44,295134.0,9.022,9.0315,9.0124,9.0315,295134.0
2016-03-03 13:20:00,9.44,9.45,9.41,9.42,382578.0,9.0315,9.0411,9.0028,9.0124,382578.0
2016-03-03 13:30:00,9.42,9.47,9.42,9.46,565008.0,9.0124,9.0602,9.0124,9.0507,565008.0
2016-03-03 13:40:00,9.46,9.49,9.45,9.48,401142.0,9.0507,9.0794,9.0411,9.0698,401142.0
2016-03-03 13:50:00,9.48,9.49,9.46,9.47,255726.0,9.0698,9.0794,9.0507,9.0602,255726.0
2016-03-03 14:00:00,9.48,9.48,9.45,9.46,199428.0,9.0698,9.0698,9.0411,9.0507,199428.0
2016-03-03 14:10:00,9.46,9.47,9.45,9.46,292926.0,9.0507,9.0602,9.0411,9.0507,292926.0
2016-03-03 14:20:00,9.46,9.5,9.46,9.47,609708.0,9.0507,9.0889,9.0507,9.0602,609708.0
2016-03-03 14:30:00,9.47,9.5,9.45,9.5,415404.0,9.0602,9.0889,9.0411,9.0889,415404.0
2016-03-03 14:40:00,9.5,9.51,9.49,9.51,363018.0,9.0889,9.0985,9.0794,9.0985,363018.0
2016-03-03 14:50:00,9.51,9.52,9.5,9.51,322854.0,9.0985,9.1081,9.0889,9.0985,322854.0
2016-03-03 15:00:00,9.51,9.53,9.49,9.49,496854.0,9.0985,9.1176,9.0794,9.0794,496854.0
2016-03-03 15:10:00,9.49,9.5,9.48,9.49,514044.0,9.0794,9.0889,9.0698,9.0794,514044.0
2016-03-03 15:20:00,9.49,9.51,9.48,9.51,419880.0,9.0794,9.0985,9.0698,9.0985,419880.0
2016-03-03 15:30:00,9.51,9.54,9.5,9.53,418116.0,9.0985,9.1272,9.0889,9.1176,418116.0
2016-03-03 15:40:00,9.53,9.56,9.53,9.56,814362.0,9.1176,9.1463,9.1176,9.1463,814362.0
2016-03-03 15:50:00,9.56,9.56,9.55,9.56,1056150.0,9.1463,9.1463,9.1368,9.1463,1056150.0
2016-03-04 09:30:00,9.6,9.62,9.52,9.56,1342170.0,9.1846,9.2037,9.1081,9.1463,1342170.0
2016-03-04 09:40:00,9.55,9.55,9.49,9.51,463614.0,9.1368,9.1368,9.0794,9.0985,463614.0
2016-03-04 09:50:00,9.51,9.53,9.46,9.49,644976.0,9.0985,9.1176,9.0507,9.0794,644976.0
2016-03-04 10:00:00,9.49,9.52,9.46,9.51,794262.0,9.0794,9.1081,9.0507,9.0985,794262.0
2016-03-04 10:10:00,9.52,9.56,9.49,9.54,990546.0,9.1081,9.1463,9.0794,9.1272,990546.0
2016-03-04 10:20:00,9.54,9.56,9.51,9.55,671118.0,9.1272,9.1463,9.0985,9.1368,671118.0
2016-03-04 10:30:00,9.55,9.6,9.54,9.59,649326.0,9.1368,9.1846,9.1272,9.175,649326.0
2016-03-04 10:40:00,9.59,9.65,9.58,9.65,471246.0,9.175,9.2324,9.1655,9.2324,471246.0
2016-03-04 10:50:00,9.64,9.64,9.62,9.63,270936.0,9.2229,9.2229,9.2037,9.2133,270936.0
2016-03-04 11:00:00,9.63,9.69,9.63,9.69,423798.0,9.2133,9.2707,9.2133,9.2707,423798.0
2016-03-04 11:10:00,9.69,9.74,9.67,9.73,1083696.0,9.2707,9.3186,9.2516,9.309,1083696.0
2016-03-04 11:20:00,9.73,9.73,9.67,9.67,635172.0,9.309,9.309,9.2516,9.2516,635172.0
2016-03-04 11:30:00,9.67,9.7,9.66,9.67,319770.0,9.2516,9.2803,9.242,9.2516,319770.0
2016-03-04 11:40:00,9.66,9.68,9.65,9.66,705174.0,9.242,9.2611,9.2324,9.242,705174.0
2016-03-04 11:50:00,9.67,9.71,9.67,9.7,360942.0,9.2516,9.2899,9.2516,9.2803,360942.0
2016-03-04 12:00:00,9.7,9.72,9.7,9.7,395550.0,9.2803,9.2994,9.2803,9.2803,395550.0
2016-03-04 12:10:00,9.7,9.71,9.67,9.67,135768.0,9.2803,9.2899,9.2516,9.2516,135768.0
2016-03-04 12:20:00,9.68,9.69,9.66,9.67,342288.0,9.2611,9.2707,9.242,9.2516,342288.0
2016-03-04 12:30:00,9.68,9.7,9.67,9.68,288996.0,9.2611,9.2803,9.2516,9.2611,288996.0
2016-03-04 12:40:00,9.68,9.69,9.67,9.68,147186.0,9.2611,9.2707,9.2516,9.2611,147186.0
2016-03-04 12:50:00,9.68,9.73,9.68,9.71,566574.0,9.2611,9.309,9.2611,9.2899,566574.0
2016-03-04 13:00:00,9.71,9.71,9.69,9.69,260892.0,9.2899,9.2899,9.2707,9.2707,260892.0
2016-03-04 13:10:00,9.68,9.69,9.67,9.69,108096.0,9.2611,9.2707,9.2516,9.2707,108096.0
2016-03-04 13:20:00,9.7,9.73,9.7,9.73,278736.0,9.2803,9.309,9.2803,9.309,278736.0
2016-03-04 13:30:00,9.72,9.75,9.71,9.75,385236.0,9.2994,9.3281,9.2899,9.3281,385236.0
2016-03-04 13:40:00,9.74,9.77,9.74,9.76,503898.0,9.3186,9.3473,9.3186,9.3377,503898.0
2016-03-04 13:50:00,9.76,9.79,9.76,9.77,283296.0,9.3377,9.3664,9.3377,9.3473,283296.0
2016-03-04 14:00:00,9.77,9.77,9.74,9.74,472656.0,9.3473,9.3473,9.3186,9.3186,472656.0
2016-03-04 14:10:00,9.74,9.74,9.7,9.71,464988.0,9.3186,9.3186,9.2803,9.2899,464988.0
2016-03-04 14:20:00,9.7,9.7,9.67,9.67,474546.0,9.2803,9.2803,9.2516,9.2516,474546.0
2016-03-04 14:30:00,9.67,9.69,9.65,9.65,288948.0,9.2516,9.2707,9.2324,9.2324,288948.0
2016-03-04 14:40:00,9.65,9.66,9.6,9.62,826626.0,9.2324,9.242,9.1846,9.2037,826626.0
2016-03-04 14:50:00,9.62,9.62,9.56,9.6,467034.0,9.2037,9.2037,9.1463,9.1846,467034.0
2016-03-04 15:00:00,9.6,9.61,9.55,9.61,786978.0,9.1846,9.1942,9.1368,9.1942,786978.0
2016-03-04 15:10:00,9.61,9.63,9.58,9.63,839124.0,9.1942,9.2133,9.1655,9.2133,839124.0
2016-03-04 15:20:00,9.64,9.66,9.62,9.65,470616.0,9.2229,9.242,9.2037,9.2324,470616.0
2016-03-04 15:30:00,9.66,9.68,9.63,9.65,290736.0,9.242,9.2611,9.2133,9.2324,290736.0
2016-03-04 15:40:00,9.64,9.69,9.64,9.66,311424.0,9.2229,9.2707,9.2229,9.242,311424.0
2016-03-04 15:50:00,9.66,9.67,9.63,9.65,955332.0,9.242,9.2516,9.2133,9.2324,955332.0
2016-03-07 09:30:00,9.51,9.55,9.48,9.55,2625612.0,9.0985,9.1368,9.0698,9.1368,2625612.0
2016-03-07 09:40:00,9.55,9.57,9.55,9.56,580098.0,9.1368,9.1559,9.1368,9.1463,580098.0
2016-03-07 09:50:00,9.56,9.57,9.5,9.53,461004.0,9.1463,9.1559,9.0889,9.1176,461004.0
2016-03-07 10:00:00,9.5,9.57,9.5,9.56,471168.0,9.0889,9.1559,9.0889,9.1463,471168.0
2016-03-07 10:10:00,9.55,9.61,9.53,9.61,400062.0,9.1368,9.1942,9.1176,9.1942,400062.0
2016-03-07 10:20:00,9.6,9.6,9.55,9.56,454410.0,9.1846,9.1846,9.1368,9.1463,454410.0
2016-03-07 10:30:00,9.57,9.64,9.57,9.63,591366.0,9.1559,9.2229,9.1559,9.2133,591366.0
2016-03-07 10:40:00,9.63,9.66,9.6,9.6,640968.0,9.2133,9.242,9.1846,9.1846,640968.0
2016-03-07 10:50:00,9.6,9.62,9.58,9.6,665958.0,9.1846,9.2037,9.1655,9.1846,665958.0
2016-03-07 11:00:00,9.61,9.62,9.58,9.61,490314.0,9.1942,9.2037,9.1655,9.1942,490314.0
2016-03-07 11:10:00,9.62,9.64,9.6,9.61,507792.0,9.2037,9.2229,9.1846,9.1942,507792.0
2016-03-07 11:20:00,9.61,9.65,9.61,9.63,367128.0,9.1942,9.2324,9.1942,9.2133,367128.0
2016-03-07 11:30:00,9.64,9.71,9.64,9.7,1092792.0,9.2229,9.2899,9.2229,9.2803,1092792.0
2016-03-07 11:40:00,9.69,9.73,9.69,9.71,775968.0,9.2707,9.309,9.2707,9.2899,775968.0
2016-03-07 11:50:00,9.7,9.72,9.68,9.69,436866.0,9.2803,9.2994,9.2611,9.2707,436866.0
2016-03-07 12:00:00,9.68,9.7,9.67,9.69,910476.0,9.2611,9.2803,9.2516,9.2707,910476.0
2016-03-07 12:10:00,9.69,9.71,9.66,9.67,1074210.0,9.2707,9.2899,9.242,9.2516,1074210.0
2016-03-07 12:20:00,9.68,9.69,9.67,9.69,173712.0,9.2611,9.2707,9.2516,9.2707,173712.0
2016-03-07 12:30:00,9.68,9.71,9.68,9.7,211110.0,9.2611,9.2899,9.2611,9.2803,211110.0
2016-03-07 12:40:00,9.69,9.72,9.69,9.69,426576.0,9.2707,9.2994,9.2707,9.2707,426576.0
2016-03-07 12:50:00,9.69,9.71,9.69,9.7,321636.0,9.2707,9.2899,9.2707,9.2803,321636.0
2016-03-07 13:00:00,9.71,9.74,9.71,9.73,488934.0,9.2899,9.3186,9.2899,9.309,488934.0
2016-03-07 13:10:00,9.74,9.75,9.71,9.71,422826.0,9.3186,9.3281,9.2899,9.2899,422826.0
2016-03-07 13:20:00,9.72,9.72,9.66,9.66,1920180.0,9.2994,9.2994,9.242,9.242,1920180.0
2016-03-07 13:30:00,9.67,9.67,9.62,9.63,721098.0,9.2516,9.2516,9.2037,9.2133,721098.0
2016-03-07 13:40:00,9.64,9.65,9.63,9.65,245904.0,9.2229,9.2324,9.2133,9.2324,245904.0
2016-03-07 13:50:00,9.65,9.67,9.64,9.65,316398.0,9.2324,9.2516,9.2229,9.2324,316398.0
2016-03-07 14:00:00,9.65,9.67,9.62,9.64,112920.0,9.2324,9.2516,9.2037,9.2229,112920.0
2016-03-07 14:10:00,9.65,9.66,9.6,9.6,154872.0,9.2324,9.242,9.1846,9.1846,154872.0
2016-03-07 14:20:00,9.6,9.62,9.57,9.58,479904.0,9.1846,9.2037,9.1559,9.1655,479904.0
2016-03-07 14:30:00,9.58,9.58,9.52,9.54,502128.0,9.1655,9.1655,9.1081,9.1272,502128.0
2016-03-07 14:40:00,9.54,9.57,9.53,9.56,718596.0,9.1272,9.1559,9.1176,9.1463,718596.0
2016-03-07 14:50:00,9.56,9.58,9.55,9.57,237576.0,9.1463,9.1655,9.1368,9.1559,237576.0
2016-03-07 15:00:00,9.56,9.57,9.52,9.57,418080.0,9.1463,9.1559,9.1081,9.1559,418080.0
2016-03-07 15:10:00,9.57,9.63,9.57,9.62,365814.0,9.1559,9.2133,9.1559,9.2037,365814.0
2016-03-07 15:20:00,9.62,9.65,9.6,9.63,795954.0,9.2037,9.2324,9.1846,9.2133,795954.0
2016-03-07 15:30:00,9.63,9.69,9.62,9.68,982392.0,9.2133,9.2707,9.2037,9.2611,982392.0
2016-03-07 15:40:00,9.68,9.68,9.62,9.63,281700.0,9.2611,9.2611,9.2037,9.2133,281700.0
2016-03-07 15:50:00,9.63,9.68,9.62,9.68,806934.0,9.2133,9.2611,9.2037,9.2611,806934.0
2016-03-08 09:30:00,9.49,9.51,9.46,9.46,1145754.0,9.0794,9.0985,9.0507,9.0507,1145754.0
2016-03-08 09:40:00,9.46,9.49,9.42,9.49,772470.0,9.0507,9.0794,9.0124,9.0794,772470.0
2016-03-08 09:50:00,9.49,9.51,9.45,9.46,1178988.0,9.0794,9.0985,9.0411,9.0507,1178988.0
2016-03-08 10:00:00,9.45,9.5,9.41,9.41,863484.0,9.0411,9.0889,9.0028,9.0028,863484.0
2016-03-08 10:10:00,9.41,9.46,9.41,9.45,413124.0,9.0028,9.0507,9.0028,9.0411,413124.0
2016-03-08 10:20:00,9.45,9.48,9.4,9.4,407442.0,9.0411,9.0698,8.9933,8.9933,407442.0
2016-03-08 10:30:00,9.4,9.45,9.38,9.42,778302.0,8.9933,9.0411,8.9741,9.0124,778302.0
2016-03-08 10:40:00,9.41,9.41,9.37,9.38,754098.0,9.0028,9.0028,8.9646,8.9741,754098.0
2016-03-08 10:50:00,9.37,9.4,9.36,9.38,1154238.0,8.9646,8.9933,8.955,8.9741,1154238.0
2016-03-08 11:00:00,9.39,9.46,9.38,9.45,589650.0,8.9837,9.0507,8.9741,9.0411,589650.0
2016-03-08 11:10:00,9.45,9.47,9.42,9.45,375528.0,9.0411,9.0602,9.0124,9.0411,375528.0
2016-03-08 11:20:00,9.44,9.48,9.42,9.45,352524.0,9.0315,9.0698,9.0124,9.0411,352524.0
2016-03-08 11:30:00,9.46,9.48,9.44,9.45,916536.0,9.0507,9.0698,9.0315,9.0411,916536.0
2016-03-08 11:40:00,9.44,9.47,9.43,9.45,376806.0,9.0315,9.0602,9.022,9.0411,376806.0
2016-03-08 11:50:00,9.47,9.51,9.47,9.5,494946.0,9.0602,9.0985,9.0602,9.0889,494946.0
2016-03-08 12:00:00,9.49,9.52,9.47,9.52,258822.0,9.0794,9.1081,9.0602,9.1081,258822.0
2016-03-08 12:10:00,9.52,9.55,9.51,9.55,346344.0,9.1081,9.1368,9.0985,9.1368,346344.0
2016-03-08 12:20:00,9.55,9.56,9.54,9.54,374094.0,9.1368,9.1463,9.1272,9.1272,374094.0
2016-03-08 12:30:00,9.56,9.56,9.51,9.51,399366.0,9.1463,9.1463,9.0985,9.0985,399366.0
2016-03-08 12:40:00,9.51,9.53,9.49,9.51,433794.0,9.0985,9.1176,9.0794,9.0985,433794.0
2016-03-08 12:50:00,9.5,9.52,9.49,9.51,299628.0,9.0889,9.1081,9.0794,9.0985,299628.0
2016-03-08 13:00:00,9.52,9.52,9.5,9.51,137010.0,9.1081,9.1081,9.0889,9.0985,137010.0
2016-03-08 13:10:00,9.5,9.52,9.48,9.51,368838.0,9.0889,9.1081,9.0698,9.0985,368838.0
2016-03-08 13:20:00,9.51,9.55,9.51,9.54,544878.0,9.0985,9.1368,9.0985,9.1272,544878.0
2016-03-08 13:30:00,9.54,9.58,9.54,9.57,363024.0,9.1272,9.1655,9.1272,9.1559,363024.0
2016-03-08 13:40:00,9.57,9.58,9.54,9.55,314058.0,9.1559,9.1655,9.1272,9.1368,314058.0
2016-03-08 13:50:00,9.55,9.55,9.53,9.55,223146.0,9.1368,9.1368,9.1176,9.1368,223146.0
2016-03-08 14:00:00,9.54,9.57,9.52,9.56,298572.0,9.1272,9.1559,9.1081,9.1463,298572.0
2016-03-08 14:10:00,9.56,9.58,9.54,9.54,235164.0,9.1463,9.1655,9.1272,9.1272,235164.0
2016-03-08 14:20:00,9.55,9.55,9.49,9.5,373716.0,9.1368,9.1368,9.0794,9.0889,373716.0
2016-03-08 14:30:00,9.5,9.51,9.47,9.48,229044.0,9.0889,9.0985,9.0602,9.0698,229044.0
2016-03-08 14:40:00,9.47,9.5,9.47,9.47,317328.0,9.0602,9.0889,9.0602,9.0602,317328.0
2016-03-08 14:50:00,9.47,9.48,9.44,9.47,581388.0,9.0602,9.0698,9.0315,9.0602,581388.0
2016-03-08 15:00:00,9.47,9.48,9.42,9.42,388770.0,9.0602,9.0698,9.0124,9.0124,388770.0
2016-03-08 15:10:00,9.42,9.46,9.4,9.4,746106.0,9.0124,9.0507,8.9933,8.9933,746106.0
2016-03-08 15:20:00,9.41,9.44,9.38,9.38,327042.0,9.0028,9.0315,8.9741,8.9741,327042.0
2016-03-08 15:30:00,9.38,9.41,9.38,9.38,327588.0,8.9741,9.0028,8.9741,8.9741,327588.0
2016-03-08 15:40:00,9.38,9.42,9.37,9.4,835332.0,8.9741,9.0124,8.9646,8.9933,835332.0
2016-03-08 15:50:00,9.4,9.4,9.33,9.36,1323336.0,8.9933,8.9933,8.9263,8.955,1323336.0
2016-03-09 09:30:00,9.5,9.51,9.44,9.47,922470.0,9.0889,9.0985,9.0315,9.0602,922470.0
2016-03-09 09:40:00,9.47,9.49,9.44,9.46,520158.0,9.0602,9.0794,9.0315,9.0507,520158.0
2016-03-09 09:50:00,9.46,9.47,9.43,9.47,368628.0,9.0507,9.0602,9.022,9.0602,368628.0
2016-03-09 10:00:00,9.47,9.49,9.42,9.43,761796.0,9.0602,9.0794,9.0124,9.022,761796.0
2016-03-09 10:10:00,9.42,9.47,9.42,9.42,408180.0,9.0124,9.0602,9.0124,9.0124,408180.0
2016-03-09 10:20:00,9.42,9.46,9.42,9.46,317562.0,9.0124,9.0507,9.0124,9.0507,317562.0
2016-03-09 10:30:00,9.45,9.54,9.45,9.52,963894.0,9.0411,9.1272,9.0411,9.1081,963894.0
2016-03-09 10:40:00,9.52,9.54,9.49,9.49,407190.0,9.1081,9.1272,9.0794,9.0794,407190.0
2016-03-09 10:50:00,9.49,9.49,9.36,9.4,1082502.0,9.0794,9.0794,8.955,8.9933,1082502.0
2016-03-09 11:00:00,9.41,9.44,9.41,9.43,360804.0,9.0028,9.0315,9.0028,9.022,360804.0
2016-03-09 11:10:00,9.43,9.48,9.43,9.48,1192080.0,9.022,9.0698,9.022,9.0698,1192080.0
2016-03-09 11:20:00,9.49,9.53,9.46,9.51,236034.0,9.0794,9.1176,9.0507,9.0985,236034.0
2016-03-09 11:30:00,9.52,9.54,9.5,9.52,614964.0,9.1081,9.1272,9.0889,9.1081,614964.0
2016-03-09 11:40:00,9.52,9.52,9.5,9.52,313644.0,9.1081,9.1081,9.0889,9.1081,313644.0
2016-03-09 11:50:00,9.52,9.55,9.51,9.55,994410.0,9.1081,9.1368,9.0985,9.1368,994410.0
2016-03-09 12:00:00,9.55,9.55,9.51,9.52,333120.0,9.1368,9.1368,9.0985,9.1081,333120.0
2016-03-09 12:10:00,9.51,9.53,9.51,9.53,133026.0,9.0985,9.1176,9.0985,9.1176,133026.0
2016-03-09 12:20:00,9.52,9.53,9.52,9.53,115524.0,9.1081,9.1176,9.1081,9.1176,115524.0
2016-03-09 12:30:00,9.53,9.53,9.49,9.51,119280.0,9.1176,9.1176,9.0794,9.0985,119280.0
2016-03-09 12:40:00,9.51,9.51,9.44,9.45,666246.0,9.0985,9.0985,9.0315,9.0411,666246.0
2016-03-09 12:50:00,9.45,9.47,9.44,9.44,114606.0,9.0411,9.0602,9.0315,9.0315,114606.0
2016-03-09 13:00:00,9.45,9.46,9.43,9.44,246480.0,9.0411,9.0507,9.022,9.0315,246480.0
2016-03-09 13:10:00,9.44,9.46,9.43,9.43,159300.0,9.0315,9.0507,9.022,9.022,159300.0
2016-03-09 13:20:00,9.44,9.44,9.42,9.44,133242.0,9.0315,9.0315,9.0124,9.0315,133242.0
2016-03-09 13:30:00,9.44,9.47,9.44,9.46,357462.0,9.0315,9.0602,9.0315,9.0507,357462.0
2016-03-09 13:40:00,9.46,9.49,9.44,9.49,158424.0,9.0507,9.0794,9.0315,9.0794,158424.0
2016-03-09 13:50:00,9.49,9.51,9.48,9.5,228822.0,9.0794,9.0985,9.0698,9.0889,228822.0
2016-03-09 14:00:00,9.5,9.52,9.49,9.51,280656.0,9.0889,9.1081,9.0794,9.0985,280656.0
2016-03-09 14:10:00,9.52,9.52,9.49,9.5,141330.0,9.1081,9.1081,9.0794,9.0889,141330.0
2016-03-09 14:20:00,9.5,9.51,9.48,9.49,285198.0,9.0889,9.0985,9.0698,9.0794,285198.0
2016-03-09 14:30:00,9.51,9.51,9.46,9.48,205326.0,9.0985,9.0985,9.0507,9.0698,205326.0
2016-03-09 14:40:00,9.47,9.49,9.47,9.49,163476.0,9.0602,9.0794,9.0602,9.0794,163476.0
2016-03-09 14:50:00,9.49,9.5,9.47,9.48,57036.0,9.0794,9.0889,9.0602,9.0698,57036.0
2016-03-09 15:00:00,9.48,9.49,9.44,9.45,898656.0,9.0698,9.0794,9.0315,9.0411,898656.0
2016-03-09 15:10:00,9.45,9.45,9.43,9.44,349878.0,9.0411,9.0411,9.022,9.0315,349878.0
2016-03-09 15:20:00,9.43,9.47,9.42,9.46,226776.0,9.022,9.0602,9.0124,9.0507,226776.0
2016-03-09 15:30:00,9.46,9.48,9.44,9.47,352686.0,9.0507,9.0698,9.0315,9.0602,352686.0
2016-03-09 15:40:00,9.46,9.49,9.45,9.47,325986.0,9.0507,9.0794,9.0411,9.0602,325986.0
2016-03-09 15:50:00,9.46,9.51,9.45,9.51,2036502.0,9.0507,9.0985,9.0411,9.0985,2036502.0
2016-03-10 09:30:00,9.58,9.63,9.54,9.63,2282292.0,9.1655,9.2133,9.1272,9.2133,2282292.0
2016-03-10 09:40:00,9.62,9.65,9.56,9.65,831330.0,9.2037,9.2324,9.1463,9.2324,831330.0
2016-03-10 09:50:00,9.65,9.71,9.62,9.7,1281096.0,9.2324,9.2899,9.2037,9.2803,1281096.0
2016-03-10 10:00:00,9.7,9.74,9.66,9.67,1201044.0,9.2803,9.3186,9.242,9.2516,1201044.0
2016-03-10 10:10:00,9.67,9.69,9.62,9.64,1021212.0,9.2516,9.2707,9.2037,9.2229,1021212.0
2016-03-10 10:20:00,9.64,9.68,9.62,9.62,580128.0,9.2229,9.2611,9.2037,9.2037,580128.0
2016-03-10 10:30:00,9.61,9.62,9.47,9.51,1956246.0,9.1942,9.2037,9.0602,9.0985,1956246.0
2016-03-10 10:40:00,9.51,9.58,9.48,9.53,1093524.0,9.0985,9.1655,9.0698,9.1176,1093524.0
2016-03-10 10:50:00,9.52,9.56,9.45,9.46,1228680.0,9.1081,9.1463,9.0411,9.0507,1228680.0
2016-03-10 11:00:00,9.46,9.48,9.38,9.47,1553520.0,9.0507,9.0698,8.9741,9.0602,1553520.0
2016-03-10 11:10:00,9.47,9.48,9.4,9.4,511710.0,9.0602,9.0698,8.9933,8.9933,511710.0
2016-03-10 11:20:00,9.4,9.4,9.32,9.37,1786152.0,8.9933,8.9933,8.9167,8.9646,1786152.0
2016-03-10 11:30:00,9.38,9.38,9.3,9.37,2006790.0,8.9741,8.9741,8.8976,8.9646,2006790.0
2016-03-10 11:40:00,9.37,9.41,9.36,9.4,605478.0,8.9646,9.0028,8.955,8.9933,605478.0
2016-03-10 11:50:00,9.4,9.41,9.37,9.38,410358.0,8.9933,9.0028,8.9646,8.9741,410358.0
2016-03-10 12:00:00,9.38,9.43,9.37,9.4,383904.0,8.9741,9.022,8.9646,8.9933,383904.0
2016-03-10 12:10:00,9.41,9.41,9.36,9.37,352980.0,9.0028,9.0028,8.955,8.9646,352980.0
2016-03-10 12:20:00,9.38,9.38,9.32,9.35,371994.0,8.9741,8.9741,8.9167,8.9454,371994.0
2016-03-10 12:30:00,9.36,9.36,9.26,9.27,848538.0,8.955,8.955,8.8593,8.8689,848538.0
2016-03-10 12:40:00,9.27,9.28,9.22,9.25,827538.0,8.8689,8.8785,8.8211,8.8498,827538.0
2016-03-10 12:50:00,9.25,9.3,9.25,9.28,626298.0,8.8498,8.8976,8.8498,8.8785,626298.0
2016-03-10 13:00:00,9.28,9.3,9.24,9.25,528078.0,8.8785,8.8976,8.8402,8.8498,528078.0
2016-03-10 13:10:00,9.25,9.3,9.21,9.3,465192.0,8.8498,8.8976,8.8115,8.8976,465192.0
2016-03-10 13:20:00,9.3,9.35,9.28,9.33,392328.0,8.8976,8.9454,8.8785,8.9263,392328.0
2016-03-10 13:30:00,9.33,9.35,9.32,9.35,490680.0,8.9263,8.9454,8.9167,8.9454,490680.0
2016-03-10 13:40:00,9.35,9.35,9.31,9.31,251574.0,8.9454,8.9454,8.9072,8.9072,251574.0
2016-03-10 13:50:00,9.31,9.35,9.3,9.31,287352.0,8.9072,8.9454,8.8976,8.9072,287352.0
2016-03-10 14:00:00,9.31,9.33,9.27,9.28,272904.0,8.9072,8.9263,8.8689,8.8785,272904.0
2016-03-10 14:10:00,9.28,9.32,9.26,9.31,291054.0,8.8785,8.9167,8.8593,8.9072,291054.0
2016-03-10 14:20:00,9.31,9.38,9.3,9.37,613818.0,8.9072,8.9741,8.8976,8.9646,613818.0
2016-03-10 14:30:00,9.37,9.39,9.35,9.37,287508.0,8.9646,8.9837,8.9454,8.9646,287508.0
2016-03-10 14:40:00,9.38,9.47,9.38,9.46,768144.0,8.9741,9.0602,8.9741,9.0507,768144.0
2016-03-10 14:50:00,9.46,9.49,9.43,9.44,793152.0,9.0507,9.0794,9.022,9.0315,793152.0
2016-03-10 15:00:00,9.44,9.47,9.4,9.44,443376.0,9.0315,9.0602,8.9933,9.0315,443376.0
2016-03-10 15:10:00,9.44,9.51,9.42,9.49,869550.0,9.0315,9.0985,9.0124,9.0794,869550.0
2016-03-10 15:20:00,9.47,9.56,9.44,9.54,1430754.0,9.0602,9.1463,9.0315,9.1272,1430754.0
2016-03-10 15:30:00,9.54,9.55,9.47,9.48,580524.0,9.1272,9.1368,9.0602,9.0698,580524.0
2016-03-10 15:40:00,9.49,9.49,9.45,9.45,646098.0,9.0794,9.0794,9.0411,9.0411,646098.0
2016-03-10 15:50:00,9.45,9.52,9.45,9.51,992436.0,9.0411,9.1081,9.0411,9.0985,992436.0
2016-03-11 09:30:00,9.77,9.82,9.75,9.81,1781490.0,9.3473,9.3951,9.3281,9.3855,1781490.0
2016-03-11 09:40:00,9.81,9.82,9.78,9.79,1139934.0,9.3855,9.3951,9.3568,9.3664,1139934.0
2016-03-11 09:50:00,9.8,9.82,9.79,9.8,765144.0,9.376,9.3951,9.3664,9.376,765144.0
2016-03-11 10:00:00,9.8,9.81,9.75,9.75,788568.0,9.376,9.3855,9.3281,9.3281,788568.0
2016-03-11 10:10:00,9.76,9.8,9.76,9.79,580794.0,9.3377,9.376,9.3377,9.3664,580794.0
2016-03-11 10:20:00,9.79,9.8,9.78,9.8,245412.0,9.3664,9.376,9.3568,9.376,245412.0
2016-03-11 10:30:00,9.8,9.86,9.8,9.85,2019306.0,9.376,9.4334,9.376,9.4238,2019306.0
2016-03-11 10:40:00,9.85,9.88,9.85,9.86,449628.0,9.4238,9.4525,9.4238,9.4334,449628.0
2016-03-11 10:50:00,9.86,9.86,9.83,9.84,430218.0,9.4334,9.4334,9.4047,9.4142,430218.0
2016-03-11 11:00:00,9.84,9.88,9.84,9.87,922980.0,9.4142,9.4525,9.4142,9.4429,922980.0
2016-03-11 11:10:00,9.88,9.9,9.88,9.9,530058.0,9.4525,9.4716,9.4525,9.4716,530058.0
2016-03-11 11:20:00,9.9,9.91,9.89,9.9,499416.0,9.4716,9.4812,9.4621,9.4716,499416.0
2016-03-11 11:30:00,9.9,9.92,9.89,9.9,360000.0,9.4716,9.4908,9.4621,9.4716,360000.0
2016-03-11 11:40:00,9.9,9.91,9.89,9.9,222480.0,9.4716,9.4812,9.4621,9.4716,222480.0
2016-03-11 11:50:00,9.9,9.92,9.89,9.91,1169610.0,9.4716,9.4908,9.4621,9.4812,1169610.0
2016-03-11 12:00:00,9.9,9.92,9.89,9.91,294636.0,9.4716,9.4908,9.4621,9.4812,294636.0
2016-03-11 12:10:00,9.91,9.93,9.9,9.93,143736.0,9.4812,9.5003,9.4716,9.5003,143736.0
2016-03-11 12:20:00,9.93,9.94,9.92,9.93,163968.0,9.5003,9.5099,9.4908,9.5003,163968.0
2016-03-11 12:30:00,9.92,9.94,9.91,9.91,268752.0,9.4908,9.5099,9.4812,9.4812,268752.0
2016-03-11 12:40:00,9.92,9.92,9.9,9.91,261546.0,9.4908,9.4908,9.4716,9.4812,261546.0
2016-03-11 12:50:00,9.92,9.92,9.9,9.9,87936.0,9.4908,9.4908,9.4716,9.4716,87936.0
2016-03-11 13:00:00,9.89,9.9,9.85,9.86,579924.0,9.4621,9.4716,9.4238,9.4334,579924.0
2016-03-11 13:10:00,9.87,9.88,9.87,9.88,338166.0,9.4429,9.4525,9.4429,9.4525,338166.0
2016-03-11 13:20:00,9.88,9.89,9.87,9.88,126078.0,9.4525,9.4621,9.4429,9.4525,126078.0
2016-03-11 13:30:00,9.88,9.89,9.86,9.87,199050.0,9.4525,9.4621,9.4334,9.4429,199050.0
2016-03-11 13:40:00,9.86,9.88,9.85,9.88,290130.0,9.4334,9.4525,9.4238,9.4525,290130.0
2016-03-11 13:50:00,9.87,9.92,9.87,9.9,338970.0,9.4429,9.4908,9.4429,9.4716,338970.0
2016-03-11 14:00:00,9.91,9.92,9.9,9.9,185082.0,9.4812,9.4908,9.4716,9.4716,185082.0
2016-03-11 14:10:00,9.9,9.91,9.88,9.89,201300.0,9.4716,9.4812,9.4525,9.4621,201300.0
2016-03-11 14:20:00,9.89,9.91,9.89,9.9,236796.0,9.4621,9.4812,9.4621,9.4716,236796.0
2016-03-11 14:30:00,9.9,9.9,9.88,9.88,144756.0,9.4716,9.4716,9.4525,9.4525,144756.0
2016-03-11 14:40:00,9.88,9.91,9.86,9.91,308784.0,9.4525,9.4812,9.4334,9.4812,308784.0
2016-03-11 14:50:00,9.91,9.91,9.88,9.89,140568.0,9.4812,9.4812,9.4525,9.4621,140568.0
2016-03-11 15:00:00,9.88,9.94,9.88,9.94,266928.0,9.4525,9.5099,9.4525,9.5099,266928.0
2016-03-11 15:10:00,9.94,9.96,9.93,9.94,486402.0,9.5099,9.529,9.5003,9.5099,486402.0
2016-03-11 15:20:00,9.94,9.97,9.94,9.96,1342320.0,9.5099,9.5386,9.5099,9.529,1342320.0
2016-03-11 15:30:00,9.96,9.96,9.93,9.95,357306.0,9.529,9.529,9.5003,9.5195,357306.0
2016-03-11 15:40:00,9.95,9.98,9.94,9.97,744204.0,9.5195,9.5482,9.5099,9.5386,744204.0
2016-03-11 15:50:00,9.97,9.99,9.96,9.97,1647348.0,9.5386,9.5577,9.529,9.5386,1647348.0
2016-03-14 09:30:00,9.89,9.92,9.88,9.92,852306.0,9.4621,9.4908,9.4525,9.4908,852306.0
2016-03-14 09:40:00,9.92,9.93,9.87,9.87,360888.0,9.4908,9.5003,9.4429,9.4429,360888.0
2016-03-14 09:50:00,9.87,9.88,9.84,9.84,684606.0,9.4429,9.4525,9.4142,9.4142,684606.0
2016-03-14 10:00:00,9.85,9.87,9.83,9.87,362928.0,9.4238,9.4429,9.4047,9.4429,362928.0
2016-03-14 10:10:00,9.87,9.89,9.86,9.88,292158.0,9.4429,9.4621,9.4334,9.4525,292158.0
2016-03-14 10:20:00,9.88,9.89,9.86,9.88,223428.0,9.4525,9.4621,9.4334,9.4525,223428.0
2016-03-14 10:30:00,9.88,9.91,9.88,9.89,239340.0,9.4525,9.4812,9.4525,9.4621,239340.0
2016-03-14 10:40:00,9.89,9.95,9.88,9.93,516192.0,9.4621,9.5195,9.4525,9.5003,516192.0
2016-03-14 10:50:00,9.93,9.94,9.89,9.89,345606.0,9.5003,9.5099,9.4621,9.4621,345606.0
2016-03-14 11:00:00,9.89,9.91,9.88,9.9,361476.0,9.4621,9.4812,9.4525,9.4716,361476.0
2016-03-14 11:10:00,9.9,9.92,9.9,9.92,150432.0,9.4716,9.4908,9.4716,9.4908,150432.0
2016-03-14 11:20:00,9.92,9.94,9.91,9.92,280434.0,9.4908,9.5099,9.4812,9.4908,280434.0
2016-03-14 11:30:00,9.91,9.91,9.89,9.9,237228.0,9.4812,9.4812,9.4621,9.4716,237228.0
2016-03-14 11:40:00,9.92,9.92,9.9,9.9,95988.0,9.4908,9.4908,9.4716,9.4716,95988.0
2016-03-14 11:50:00,9.91,9.92,9.88,9.88,269994.0,9.4812,9.4908,9.4525,9.4525,269994.0
2016-03-14 12:00:00,9.89,9.89,9.88,9.89,128892.0,9.4621,9.4621,9.4525,9.4621,128892.0
2016-03-14 12:10:00,9.89,9.95,9.89,9.94,257904.0,9.4621,9.5195,9.4621,9.5099,257904.0
2016-03-14 12:20:00,9.95,9.95,9.92,9.93,290820.0,9.5195,9.5195,9.4908,9.5003,290820.0
2016-03-14 12:30:00,9.93,9.96,9.93,9.95,367572.0,9.5003,9.529,9.5003,9.5195,367572.0
2016-03-14 12:40:00,9.95,9.96,9.95,9.96,179076.0,9.5195,9.529,9.5195,9.529,179076.0
2016-03-14 12:50:00,9.94,9.96,9.94,9.96,108666.0,9.5099,9.529,9.5099,9.529,108666.0
2016-03-14 13:00:00,9.96,9.97,9.95,9.96,509262.0,9.529,9.5386,9.5195,9.529,509262.0
2016-03-14 13:10:00,9.97,9.97,9.95,9.96,142800.0,9.5386,9.5386,9.5195,9.529,142800.0
2016-03-14 13:20:00,9.96,9.97,9.96,9.96,75978.0,9.529,9.5386,9.529,9.529,75978.0
2016-03-14 13:30:00,9.96,9.97,9.96,9.97,134700.0,9.529,9.5386,9.529,9.5386,134700.0
2016-03-14 13:40:00,9.97,9.97,9.95,9.96,89958.0,9.5386,9.5386,9.5195,9.529,89958.0
2016-03-14 13:50:00,9.96,9.97,9.95,9.96,117378.0,9.529,9.5386,9.5195,9.529,117378.0
2016-03-14 14:00:00,9.95,9.95,9.93,9.94,90300.0,9.5195,9.5195,9.5003,9.5099,90300.0
2016-03-14 14:10:00,9.94,9.95,9.93,9.95,74430.0,9.5099,9.5195,9.5003,9.5195,74430.0
2016-03-14 14:20:00,9.94,9.97,9.94,9.97,195798.0,9.5099,9.5386,9.5099,9.5386,195798.0
2016-03-14 14:30:00,9.97,9.98,9.96,9.97,249060.0,9.5386,9.5482,9.529,9.5386,249060.0
2016-03-14 14:40:00,9.98,10.0,9.98,10.0,400980.0,9.5482,9.5673,9.5482,9.5673,400980.0
2016-03-14 14:50:00,10.01,10.01,9.98,9.99,127776.0,9.5769,9.5769,9.5482,9.5577,127776.0
2016-03-14 15:00:00,9.99,9.99,9.98,9.98,95748.0,9.5577,9.5577,9.5482,9.5482,95748.0
2016-03-14 15:10:00,9.98,9.99,9.97,9.97,163152.0,9.5482,9.5577,9.5386,9.5386,163152.0
2016-03-14 15:20:00,9.97,10.02,9.97,10.01,679218.0,9.5386,9.5864,9.5386,9.5769,679218.0
2016-03-14 15:30:00,10.01,10.01,9.97,10.0,269400.0,9.5769,9.5769,9.5386,9.5673,269400.0
2016-03-14 15:40:00,10.01,10.01,9.98,10.0,285948.0,9.5769,9.5769,9.5482,9.5673,285948.0
2016-03-14 15:50:00,10.0,10.0,9.94,9.94,1045542.0,9.5673,9.5673,9.5099,9.5099,1045542.0
2016-03-15 09:30:00,9.78,9.79,9.74,9.76,1368060.0,9.3568,9.3664,9.3186,9.3377,1368060.0
2016-03-15 09:40:00,9.75,9.81,9.75,9.79,668046.0,9.3281,9.3855,9.3281,9.3664,668046.0
2016-03-15 09:50:00,9.79,9.79,9.74,9.76,447774.0,9.3664,9.3664,9.3186,9.3377,447774.0
2016-03-15 10:00:00,9.75,9.77,9.73,9.74,589278.0,9.3281,9.3473,9.309,9.3186,589278.0
2016-03-15 10:10:00,9.74,9.79,9.74,9.77,442218.0,9.3186,9.3664,9.3186,9.3473,442218.0
2016-03-15 10:20:00,9.76,9.82,9.76,9.82,214410.0,9.3377,9.3951,9.3377,9.3951,214410.0
2016-03-15 10:30:00,9.82,9.84,9.81,9.82,343926.0,9.3951,9.4142,9.3855,9.3951,343926.0
2016-03-15 10:40:00,9.82,9.84,9.79,9.8,163662.0,9.3951,9.4142,9.3664,9.376,163662.0
2016-03-15 10:50:00,9.8,9.81,9.77,9.79,240738.0,9.376,9.3855,9.3473,9.3664,240738.0
2016-03-15 11:00:00,9.79,9.82,9.77,9.82,267384.0,9.3664,9.3951,9.3473,9.3951,267384.0
2016-03-15 11:10:00,9.82,9.82,9.79,9.79,217362.0,9.3951,9.3951,9.3664,9.3664,217362.0
2016-03-15 11:20:00,9.8,9.84,9.8,9.83,170892.0,9.376,9.4142,9.376,9.4047,170892.0
2016-03-15 11:30:00,9.83,9.84,9.81,9.81,351072.0,9.4047,9.4142,9.3855,9.3855,351072.0
2016-03-15 11:40:00,9.81,9.81,9.79,9.79,570072.0,9.3855,9.3855,9.3664,9.3664,570072.0
2016-03-15 11:50:00,9.79,9.81,9.78,9.78,5351904.0,9.3664,9.3855,9.3568,9.3568,5351904.0
2016-03-15 12:00:00,9.79,9.79,9.77,9.78,4006380.0,9.3664,9.3664,9.3473,9.3568,4006380.0
2016-03-15 12:10:00,9.78,9.79,9.77,9.79,670218.0,9.3568,9.3664,9.3473,9.3664,670218.0
2016-03-15 12:20:00,9.79,9.82,9.79,9.82,534558.0,9.3664,9.3951,9.3664,9.3951,534558.0
2016-03-15 12:30:00,9.81,9.81,9.79,9.8,292524.0,9.3855,9.3855,9.3664,9.376,292524.0
2016-03-15 12:40:00,9.8,9.8,9.78,9.79,394866.0,9.376,9.376,9.3568,9.3664,394866.0
2016-03-15 12:50:00,9.79,9.8,9.78,9.79,391656.0,9.3664,9.376,9.3568,9.3664,391656.0
2016-03-15 13:00:00,9.79,9.81,9.78,9.8,520818.0,9.3664,9.3855,9.3568,9.376,520818.0
2016-03-15 13:10:00,9.8,9.81,9.8,9.81,252276.0,9.376,9.3855,9.376,9.3855,252276.0
2016-03-15 13:20:00,9.81,9.83,9.81,9.83,120150.0,9.3855,9.4047,9.3855,9.4047,120150.0
2016-03-15 13:30:00,9.83,9.86,9.83,9.85,758598.0,9.4047,9.4334,9.4047,9.4238,758598.0
2016-03-15 13:40:00,9.85,9.86,9.83,9.83,295416.0,9.4238,9.4334,9.4047,9.4047,295416.0
2016-03-15 13:50:00,9.83,9.86,9.83,9.85,398466.0,9.4047,9.4334,9.4047,9.4238,398466.0
2016-03-15 14:00:00,9.86,9.86,9.84,9.85,137526.0,9.4334,9.4334,9.4142,9.4238,137526.0
2016-03-15 14:10:00,9.85,9.88,9.85,9.87,326652.0,9.4238,9.4525,9.4238,9.4429,326652.0
2016-03-15 14:20:00,9.87,9.88,9.85,9.85,246354.0,9.4429,9.4525,9.4238,9.4238,246354.0
2016-03-15 14:30:00,9.86,9.87,9.84,9.87,377034.0,9.4334,9.4429,9.4142,9.4429,377034.0
2016-03-15 14:40:00,9.86,9.86,9.83,9.84,141624.0,9.4334,9.4334,9.4047,9.4142,141624.0
2016-03-15 14:50:00,9.84,9.84,9.82,9.83,213054.0,9.4142,9.4142,9.3951,9.4047,213054.0
2016-03-15 15:00:00,9.83,9.84,9.83,9.84,225204.0,9.4047,9.4142,9.4047,9.4142,225204.0
2016-03-15 15:10:00,9.84,9.88,9.84,9.88,320796.0,9.4142,9.4525,9.4142,9.4525,320796.0
2016-03-15 15:20:00,9.88,9.9,9.87,9.88,180198.0,9.4525,9.4716,9.4429,9.4525,180198.0
2016-03-15 15:30:00,9.88,9.88,9.85,9.86,178686.0,9.4525,9.4525,9.4238,9.4334,178686.0
2016-03-15 15:40:00,9.87,9.87,9.85,9.85,534102.0,9.4429,9.4429,9.4238,9.4238,534102.0
2016-03-15 15:50:00,9.85,9.9,9.85,9.89,1101444.0,9.4238,9.4716,9.4238,9.4621,1101444.0
2016-03-16 09:30:00,9.8,9.89,9.8,9.89,945768.0,9.376,9.4621,9.376,9.4621,945768.0
2016-03-16 09:40:00,9.88,9.9,9.87,9.9,242412.0,9.4525,9.4716,9.4429,9.4716,242412.0
2016-03-16 09:50:00,9.9,9.92,9.89,9.89,248808.0,9.4716,9.4908,9.4621,9.4621,248808.0
2016-03-16 10:00:00,9.9,9.91,9.89,9.91,186588.0,9.4716,9.4812,9.4621,9.4812,186588.0
2016-03-16 10:10:00,9.9,9.92,9.9,9.91,315108.0,9.4716,9.4908,9.4716,9.4812,315108.0
2016-03-16 10:20:00,9.9,9.91,9.89,9.89,73302.0,9.4716,9.4812,9.4621,9.4621,73302.0
2016-03-16 10:30:00,9.9,9.93,9.88,9.92,213510.0,9.4716,9.5003,9.4525,9.4908,213510.0
2016-03-16 10:40:00,9.92,9.94,9.92,9.92,128796.0,9.4908,9.5099,9.4908,9.4908,128796.0
2016-03-16 10:50:00,9.92,9.92,9.91,9.92,259308.0,9.4908,9.4908,9.4812,9.4908,259308.0
2016-03-16 11:00:00,9.92,9.93,9.91,9.93,357642.0,9.4908,9.5003,9.4812,9.5003,357642.0
2016-03-16 11:10:00,9.93,9.93,9.91,9.92,142950.0,9.5003,9.5003,9.4812,9.4908,142950.0
2016-03-16 11:20:00,9.92,9.94,9.92,9.92,95124.0,9.4908,9.5099,9.4908,9.4908,95124.0
2016-03-16 11:30:00,9.92,9.94,9.92,9.92,44304.0,9.4908,9.5099,9.4908,9.4908,44304.0
2016-03-16 11:40:00,9.93,9.93,9.92,9.92,46800.0,9.5003,9.5003,9.4908,9.4908,46800.0
2016-03-16 11:50:00,9.92,9.92,9.9,9.9,235200.0,9.4908,9.4908,9.4716,9.4716,235200.0
2016-03-16 12:00:00,9.91,9.92,9.9,9.92,1148598.0,9.4812,9.4908,9.4716,9.4908,1148598.0
2016-03-16 12:10:00,9.92,9.92,9.91,9.91,62850.0,9.4908,9.4908,9.4812,9.4812,62850.0
2016-03-16 12:20:00,9.92,9.92,9.9,9.91,75600.0,9.4908,9.4908,9.4716,9.4812,75600.0
2016-03-16 12:30:00,9.91,9.91,9.9,9.9,107142.0,9.4812,9.4812,9.4716,9.4716,107142.0
2016-03-16 12:40:00,9.9,9.9,9.86,9.86,251928.0,9.4716,9.4716,9.4334,9.4334,251928.0
2016-03-16 12:50:00,9.86,9.86,9.85,9.86,249972.0,9.4334,9.4334,9.4238,9.4334,249972.0
2016-03-16 13:00:00,9.85,9.87,9.84,9.84,289614.0,9.4238,9.4429,9.4142,9.4142,289614.0
2016-03-16 13:10:00,9.84,9.85,9.8,9.83,319962.0,9.4142,9.4238,9.376,9.4047,319962.0
2016-03-16 13:20:00,9.83,9.83,9.82,9.82,147792.0,9.4047,9.4047,9.3951,9.3951,147792.0
2016-03-16 13:30:00,9.82,9.83,9.81,9.83,153786.0,9.3951,9.4047,9.3855,9.4047,153786.0
2016-03-16 13:40:00,9.84,9.86,9.83,9.83,258366.0,9.4142,9.4334,9.4047,9.4047,258366.0
2016-03-16 13:50:00,9.84,9.84,9.82,9.84,137994.0,9.4142,9.4142,9.3951,9.4142,137994.0
2016-03-16 14:00:00,9.84,10.04,9.84,9.96,2857668.0,9.4142,9.6056,9.4142,9.529,2857668.0
2016-03-16 14:10:00,9.97,9.97,9.88,9.92,1132476.0,9.5386,9.5386,9.4525,9.4908,1132476.0
2016-03-16 14:20:00,9.91,10.05,9.9,10.04,1457094.0,9.4812,9.6151,9.4716,9.6056,1457094.0
2016-03-16 14:30:00,10.04,10.06,9.98,10.03,910098.0,9.6056,9.6247,9.5482,9.596,910098.0
2016-03-16 14:40:00,10.02,10.13,10.02,10.09,1372620.0,9.5864,9.6917,9.5864,9.6534,1372620.0
2016-03-16 14:50:00,10.09,10.1,9.99,9.99,1029954.0,9.6534,9.663,9.5577,9.5577,1029954.0
2016-03-16 15:00:00,9.99,10.07,9.98,10.06,643596.0,9.5577,9.6343,9.5482,9.6247,643596.0
2016-03-16 15:10:00,10.06,10.11,10.04,10.07,675954.0,9.6247,9.6725,9.6056,9.6343,675954.0
2016-03-16 15:20:00,10.08,10.09,10.02,10.08,536046.0,9.6438,9.6534,9.5864,9.6438,536046.0
2016-03-16 15:30:00,10.08,10.13,10.06,10.13,708798.0,9.6438,9.6917,9.6247,9.6917,708798.0
2016-03-16 15:40:00,10.13,10.13,10.08,10.1,429924.0,9.6917,9.6917,9.6438,9.663,429924.0
2016-03-16 15:50:00,10.1,10.1,10.04,10.07,1062774.0,9.663,9.663,9.6056,9.6343,1062774.0
2016-03-17 09:30:00,10.05,10.09,10.03,10.03,1459590.0,9.6151,9.6534,9.596,9.596,1459590.0
2016-03-17 09:40:00,10.03,10.04,9.98,10.02,600270.0,9.596,9.6056,9.5482,9.5864,600270.0
2016-03-17 09:50:00,10.01,10.03,9.99,10.02,437346.0,9.5769,9.596,9.5577,9.5864,437346.0
2016-03-17 10:00:00,10.02,10.04,9.98,10.04,662322.0,9.5864,9.6056,9.5482,9.6056,662322.0
2016-03-17 10:10:00,10.03,10.04,10.01,10.01,432186.0,9.596,9.6056,9.5769,9.5769,432186.0
2016-03-17 10:20:00,10.01,10.06,10.0,10.06,488334.0,9.5769,9.6247,9.5673,9.6247,488334.0
2016-03-17 10:30:00,10.05,10.1,10.05,10.1,873330.0,9.6151,9.663,9.6151,9.663,873330.0
2016-03-17 10:40:00,10.1,10.12,10.09,10.11,568692.0,9.663,9.6821,9.6534,9.6725,568692.0
2016-03-17 10:50:00,10.11,10.14,10.11,10.14,354492.0,9.6725,9.7012,9.6725,9.7012,354492.0
2016-03-17 11:00:00,10.14,10.15,10.12,10.14,1003938.0,9.7012,9.7108,9.6821,9.7012,1003938.0
2016-03-17 11:10:00,10.14,10.17,10.13,10.15,514998.0,9.7012,9.7299,9.6917,9.7108,514998.0
2016-03-17 11:20:00,10.15,10.18,10.14,10.17,228228.0,9.7108,9.7395,9.7012,9.7299,228228.0
2016-03-17 11:30:00,10.17,10.17,10.15,10.15,239760.0,9.7299,9.7299,9.7108,9.7108,239760.0
2016-03-17 11:40:00,10.15,10.17,10.14,10.17,179826.0,9.7108,9.7299,9.7012,9.7299,179826.0
2016-03-17 11:50:00,10.16,10.17,10.15,10.17,927714.0,9.7204,9.7299,9.7108,9.7299,927714.0
2016-03-17 12:00:00,10.17,10.17,10.15,10.16,279486.0,9.7299,9.7299,9.7108,9.7204,279486.0
2016-03-17 12:10:00,10.16,10.17,10.16,10.17,279294.0,9.7204,9.7299,9.7204,9.7299,279294.0
2016-03-17 12:20:00,10.17,10.23,10.17,10.22,397674.0,9.7299,9.7874,9.7299,9.7778,397674.0
2016-03-17 12:30:00,10.22,10.26,10.22,10.24,1802112.0,9.7778,9.8161,9.7778,9.7969,1802112.0
2016-03-17 12:40:00,10.24,10.25,10.23,10.23,468294.0,9.7969,9.8065,9.7874,9.7874,468294.0
2016-03-17 12:50:00,10.23,10.24,10.22,10.24,119808.0,9.7874,9.7969,9.7778,9.7969,119808.0
2016-03-17 13:00:00,10.24,10.25,10.23,10.23,185856.0,9.7969,9.8065,9.7874,9.7874,185856.0
2016-03-17 13:10:00,10.23,10.23,10.2,10.2,585840.0,9.7874,9.7874,9.7586,9.7586,585840.0
2016-03-17 13:20:00,10.2,10.24,10.2,10.22,210018.0,9.7586,9.7969,9.7586,9.7778,210018.0
2016-03-17 13:30:00,10.21,10.27,10.21,10.26,275802.0,9.7682,9.8256,9.7682,9.8161,275802.0
2016-03-17 13:40:00,10.26,10.29,10.26,10.28,290652.0,9.8161,9.8448,9.8161,9.8352,290652.0
2016-03-17 13:50:00,10.28,10.3,10.27,10.3,440988.0,9.8352,9.8543,9.8256,9.8543,440988.0
2016-03-17 14:00:00,10.29,10.31,10.28,10.3,292068.0,9.8448,9.8639,9.8352,9.8543,292068.0
2016-03-17 14:10:00,10.31,10.34,10.3,10.33,524694.0,9.8639,9.8926,9.8543,9.883,524694.0
2016-03-17 14:20:00,10.34,10.35,10.31,10.31,297924.0,9.8926,9.9022,9.8639,9.8639,297924.0
2016-03-17 14:30:00,10.31,10.31,10.28,10.28,178410.0,9.8639,9.8639,9.8352,9.8352,178410.0
2016-03-17 14:40:00,10.29,10.3,10.28,10.3,159396.0,9.8448,9.8543,9.8352,9.8543,159396.0
2016-03-17 14:50:00,10.3,10.31,10.27,10.27,278142.0,9.8543,9.8639,9.8256,9.8256,278142.0
2016-03-17 15:00:00,10.27,10.3,10.27,10.29,100506.0,9.8256,9.8543,9.8256,9.8448,100506.0
2016-03-17 15:10:00,10.29,10.3,10.26,10.27,367986.0,9.8448,9.8543,9.8161,9.8256,367986.0
2016-03-17 15:20:00,10.26,10.32,10.26,10.31,520878.0,9.8161,9.8735,9.8161,9.8639,520878.0
2016-03-17 15:30:00,10.31,10.33,10.29,10.33,214044.0,9.8639,9.883,9.8448,9.883,214044.0
2016-03-17 15:40:00,10.33,10.33,10.28,10.29,484608.0,9.883,9.883,9.8352,9.8448,484608.0
2016-03-17 15:50:00,10.29,10.3,10.25,10.26,797394.0,9.8448,9.8543,9.8065,9.8161,797394.0
2016-03-18 09:30:00,10.33,10.38,10.33,10.36,1474698.0,9.883,9.9309,9.883,9.9117,1474698.0
2016-03-18 09:40:00,10.37,10.38,10.32,10.32,714636.0,9.9213,9.9309,9.8735,9.8735,714636.0
2016-03-18 09:50:00,10.33,10.38,10.33,10.37,420516.0,9.883,9.9309,9.883,9.9213,420516.0
2016-03-18 10:00:00,10.37,10.39,10.36,10.38,432348.0,9.9213,9.9404,9.9117,9.9309,432348.0
2016-03-18 10:10:00,10.38,10.41,10.37,10.37,498216.0,9.9309,9.9596,9.9213,9.9213,498216.0
2016-03-18 10:20:00,10.37,10.38,10.35,10.35,392760.0,9.9213,9.9309,9.9022,9.9022,392760.0
2016-03-18 10:30:00,10.36,10.39,10.35,10.35,280206.0,9.9117,9.9404,9.9022,9.9022,280206.0
2016-03-18 10:40:00,10.35,10.39,10.35,10.38,357222.0,9.9022,9.9404,9.9022,9.9309,357222.0
2016-03-18 10:50:00,10.37,10.39,10.36,10.39,169044.0,9.9213,9.9404,9.9117,9.9404,169044.0
2016-03-18 11:00:00,10.38,10.43,10.38,10.42,347376.0,9.9309,9.9787,9.9309,9.9691,347376.0
2016-03-18 11:10:00,10.42,10.44,10.41,10.43,153456.0,9.9691,9.9883,9.9596,9.9787,153456.0
2016-03-18 11:20:00,10.43,10.43,10.39,10.4,220356.0,9.9787,9.9787,9.9404,9.95,220356.0
2016-03-18 11:30:00,10.39,10.41,10.39,10.39,215904.0,9.9404,9.9596,9.9404,9.9404,215904.0
2016-03-18 11:40:00,10.39,10.4,10.37,10.38,84306.0,9.9404,9.95,9.9213,9.9309,84306.0
2016-03-18 11:50:00,10.38,10.39,10.36,10.39,141162.0,9.9309,9.9404,9.9117,9.9404,141162.0
2016-03-18 12:00:00,10.39,10.41,10.39,10.4,79326.0,9.9404,9.9596,9.9404,9.95,79326.0
2016-03-18 12:10:00,10.39,10.4,10.38,10.4,61698.0,9.9404,9.95,9.9309,9.95,61698.0
2016-03-18 12:20:00,10.4,10.42,10.4,10.41,121806.0,9.95,9.9691,9.95,9.9596,121806.0
2016-03-18 12:30:00,10.41,10.41,10.37,10.39,86724.0,9.9596,9.9596,9.9213,9.9404,86724.0
2016-03-18 12:40:00,10.37,10.38,10.37,10.38,84516.0,9.9213,9.9309,9.9213,9.9309,84516.0
2016-03-18 12:50:00,10.38,10.39,10.37,10.39,99000.0,9.9309,9.9404,9.9213,9.9404,99000.0
2016-03-18 13:00:00,10.39,10.39,10.35,10.35,210216.0,9.9404,9.9404,9.9022,9.9022,210216.0
2016-03-18 13:10:00,10.36,10.36,10.31,10.32,519162.0,9.9117,9.9117,9.8639,9.8735,519162.0
2016-03-18 13:20:00,10.32,10.34,10.32,10.33,468816.0,9.8735,9.8926,9.8735,9.883,468816.0
2016-03-18 13:30:00,10.34,10.34,10.29,10.3,410496.0,9.8926,9.8926,9.8448,9.8543,410496.0
2016-03-18 13:40:00,10.3,10.34,10.29,10.33,192072.0,9.8543,9.8926,9.8448,9.883,192072.0
2016-03-18 13:50:00,10.33,10.34,10.33,10.34,77928.0,9.883,9.8926,9.883,9.8926,77928.0
2016-03-18 14:00:00,10.34,10.35,10.34,10.34,87948.0,9.8926,9.9022,9.8926,9.8926,87948.0
2016-03-18 14:10:00,10.34,10.36,10.33,10.35,990744.0,9.8926,9.9117,9.883,9.9022,990744.0
2016-03-18 14:20:00,10.35,10.37,10.35,10.35,160176.0,9.9022,9.9213,9.9022,9.9022,160176.0
2016-03-18 14:30:00,10.34,10.36,10.34,10.36,117714.0,9.8926,9.9117,9.8926,9.9117,117714.0
2016-03-18 14:40:00,10.36,10.36,10.34,10.36,103254.0,9.9117,9.9117,9.8926,9.9117,103254.0
2016-03-18 14:50:00,10.35,10.36,10.33,10.33,145308.0,9.9022,9.9117,9.883,9.883,145308.0
2016-03-18 15:00:00,10.34,10.39,10.34,10.38,445920.0,9.8926,9.9404,9.8926,9.9309,445920.0
2016-03-18 15:10:00,10.38,10.42,10.38,10.4,1166232.0,9.9309,9.9691,9.9309,9.95,1166232.0
2016-03-18 15:20:00,10.4,10.41,10.4,10.4,246474.0,9.95,9.9596,9.95,9.95,246474.0
2016-03-18 15:30:00,10.4,10.41,10.38,10.4,393588.0,9.95,9.9596,9.9309,9.95,393588.0
2016-03-18 15:40:00,10.41,10.41,10.38,10.4,437382.0,9.9596,9.9596,9.9309,9.95,437382.0
2016-03-18 15:50:00,10.39,10.4,10.38,10.38,1259352.0,9.9404,9.95,9.9309,9.9309,1259352.0
2016-03-21 09:30:00,10.33,10.38,10.33,10.38,587202.0,9.883,9.9309,9.883,9.9309,587202.0
2016-03-21 09:40:00,10.38,10.42,10.38,10.4,541530.0,9.9309,9.9691,9.9309,9.95,541530.0
2016-03-21 09:50:00,10.4,10.42,10.39,10.4,318162.0,9.95,9.9691,9.9404,9.95,318162.0
2016-03-21 10:00:00,10.4,10.42,10.34,10.35,296826.0,9.95,9.9691,9.8926,9.9022,296826.0
2016-03-21 10:10:00,10.34,10.34,10.31,10.33,809952.0,9.8926,9.8926,9.8639,9.883,809952.0
2016-03-21 10:20:00,10.33,10.35,10.32,10.32,265824.0,9.883,9.9022,9.8735,9.8735,265824.0
2016-03-21 10:30:00,10.32,10.36,10.3,10.34,497442.0,9.8735,9.9117,9.8543,9.8926,497442.0
2016-03-21 10:40:00,10.34,10.35,10.29,10.31,155754.0,9.8926,9.9022,9.8448,9.8639,155754.0
2016-03-21 10:50:00,10.31,10.33,10.3,10.31,175950.0,9.8639,9.883,9.8543,9.8639,175950.0
2016-03-21 11:00:00,10.31,10.34,10.31,10.34,126270.0,9.8639,9.8926,9.8639,9.8926,126270.0
2016-03-21 11:10:00,10.33,10.39,10.33,10.38,323112.0,9.883,9.9404,9.883,9.9309,323112.0
2016-03-21 11:20:00,10.38,10.4,10.38,10.38,331404.0,9.9309,9.95,9.9309,9.9309,331404.0
2016-03-21 11:30:00,10.39,10.41,10.39,10.4,122592.0,9.9404,9.9596,9.9404,9.95,122592.0
2016-03-21 11:40:00,10.4,10.4,10.37,10.38,111396.0,9.95,9.95,9.9213,9.9309,111396.0
2016-03-21 11:50:00,10.38,10.4,10.38,10.38,330360.0,9.9309,9.95,9.9309,9.9309,330360.0
2016-03-21 12:00:00,10.38,10.38,10.36,10.38,103380.0,9.9309,9.9309,9.9117,9.9309,103380.0
2016-03-21 12:10:00,10.38,10.39,10.36,10.37,243972.0,9.9309,9.9404,9.9117,9.9213,243972.0
2016-03-21 12:20:00,10.37,10.37,10.35,10.36,74256.0,9.9213,9.9213,9.9022,9.9117,74256.0
2016-03-21 12:30:00,10.37,10.38,10.36,10.38,90870.0,9.9213,9.9309,9.9117,9.9309,90870.0
2016-03-21 12:40:00,10.37,10.37,10.34,10.36,210912.0,9.9213,9.9213,9.8926,9.9117,210912.0
2016-03-21 12:50:00,10.36,10.38,10.35,10.38,132936.0,9.9117,9.9309,9.9022,9.9309,132936.0
2016-03-21 13:00:00,10.38,10.39,10.37,10.38,67884.0,9.9309,9.9404,9.9213,9.9309,67884.0
2016-03-21 13:10:00,10.38,10.41,10.37,10.41,210840.0,9.9309,9.9596,9.9213,9.9596,210840.0
2016-03-21 13:20:00,10.4,10.44,10.39,10.44,194166.0,9.95,9.9883,9.9404,9.9883,194166.0
2016-03-21 13:30:00,10.44,10.44,10.41,10.42,83928.0,9.9883,9.9883,9.9596,9.9691,83928.0
2016-03-21 13:40:00,10.42,10.42,10.4,10.4,188130.0,9.9691,9.9691,9.95,9.95,188130.0
2016-03-21 13:50:00,10.41,10.43,10.4,10.42,74508.0,9.9596,9.9787,9.95,9.9691,74508.0
2016-03-21 14:00:00,10.42,10.43,10.4,10.41,101652.0,9.9691,9.9787,9.95,9.9596,101652.0
2016-03-21 14:10:00,10.42,10.45,10.42,10.44,144786.0,9.9691,9.9978,9.9691,9.9883,144786.0
2016-03-21 14:20:00,10.44,10.45,10.43,10.44,437880.0,9.9883,9.9978,9.9787,9.9883,437880.0
2016-03-21 14:30:00,10.45,10.46,10.43,10.46,96420.0,9.9978,10.0074,9.9787,10.0074,96420.0
2016-03-21 14:40:00,10.46,10.46,10.42,10.43,192804.0,10.0074,10.0074,9.9691,9.9787,192804.0
2016-03-21 14:50:00,10.44,10.45,10.43,10.45,133626.0,9.9883,9.9978,9.9787,9.9978,133626.0
2016-03-21 15:00:00,10.45,10.45,10.42,10.44,155490.0,9.9978,9.9978,9.9691,9.9883,155490.0
2016-03-21 15:10:00,10.44,10.44,10.42,10.42,167544.0,9.9883,9.9883,9.9691,9.9691,167544.0
2016-03-21 15:20:00,10.42,10.44,10.42,10.43,186918.0,9.9691,9.9883,9.9691,9.9787,186918.0
2016-03-21 15:30:00,10.42,10.42,10.39,10.4,382332.0,9.9691,9.9691,9.9404,9.95,382332.0
2016-03-21 15:40:00,10.4,10.42,10.39,10.41,353760.0,9.95,9.9691,9.9404,9.9596,353760.0
2016-03-21 15:50:00,10.41,10.43,10.4,10.42,669030.0,9.9596,9.9787,9.95,9.9691,669030.0
2016-03-22 09:30:00,10.28,10.32,10.27,10.29,2891688.0,9.8352,9.8735,9.8256,9.8448,2891688.0
2016-03-22 09:40:00,10.29,10.31,10.26,10.26,903120.0,9.8448,9.8639,9.8161,9.8161,903120.0
2016-03-22 09:50:00,10.26,10.35,10.25,10.34,932970.0,9.8161,9.9022,9.8065,9.8926,932970.0
2016-03-22 10:00:00,10.34,10.37,10.33,10.33,317160.0,9.8926,9.9213,9.883,9.883,317160.0
2016-03-22 10:10:00,10.33,10.37,10.33,10.35,251286.0,9.883,9.9213,9.883,9.9022,251286.0
2016-03-22 10:20:00,10.35,10.38,10.35,10.38,253560.0,9.9022,9.9309,9.9022,9.9309,253560.0
2016-03-22 10:30:00,10.38,10.41,10.36,10.41,677400.0,9.9309,9.9596,9.9117,9.9596,677400.0
2016-03-22 10:40:00,10.41,10.42,10.39,10.41,617856.0,9.9596,9.9691,9.9404,9.9596,617856.0
2016-03-22 10:50:00,10.41,10.42,10.39,10.4,260814.0,9.9596,9.9691,9.9404,9.95,260814.0
2016-03-22 11:00:00,10.4,10.4,10.38,10.4,227748.0,9.95,9.95,9.9309,9.95,227748.0
2016-03-22 11:10:00,10.4,10.44,10.4,10.43,316230.0,9.95,9.9883,9.95,9.9787,316230.0
2016-03-22 11:20:00,10.43,10.44,10.41,10.42,149568.0,9.9787,9.9883,9.9596,9.9691,149568.0
2016-03-22 11:30:00,10.42,10.42,10.39,10.4,151644.0,9.9691,9.9691,9.9404,9.95,151644.0
2016-03-22 11:40:00,10.39,10.41,10.38,10.38,410046.0,9.9404,9.9596,9.9309,9.9309,410046.0
2016-03-22 11:50:00,10.39,10.39,10.36,10.37,238752.0,9.9404,9.9404,9.9117,9.9213,238752.0
2016-03-22 12:00:00,10.37,10.39,10.37,10.39,124332.0,9.9213,9.9404,9.9213,9.9404,124332.0
2016-03-22 12:10:00,10.39,10.4,10.38,10.4,118140.0,9.9404,9.95,9.9309,9.95,118140.0
2016-03-22 12:20:00,10.4,10.45,10.39,10.44,416472.0,9.95,9.9978,9.9404,9.9883,416472.0
2016-03-22 12:30:00,10.44,10.44,10.42,10.43,106770.0,9.9883,9.9883,9.9691,9.9787,106770.0
2016-03-22 12:40:00,10.43,10.46,10.43,10.45,274224.0,9.9787,10.0074,9.9787,9.9978,274224.0
2016-03-22 12:50:00,10.45,10.49,10.45,10.49,724746.0,9.9978,10.0361,9.9978,10.0361,724746.0
2016-03-22 13:00:00,10.49,10.49,10.47,10.47,247878.0,10.0361,10.0361,10.017,10.017,247878.0
2016-03-22 13:10:00,10.48,10.48,10.47,10.47,41190.0,10.0265,10.0265,10.017,10.017,41190.0
2016-03-22 13:20:00,10.48,10.5,10.48,10.49,287028.0,10.0265,10.0457,10.0265,10.0361,287028.0
2016-03-22 13:30:00,10.49,10.5,10.49,10.49,240114.0,10.0361,10.0457,10.0361,10.0361,240114.0
2016-03-22 13:40:00,10.49,10.49,10.46,10.48,131928.0,10.0361,10.0361,10.0074,10.0265,131928.0
2016-03-22 13:50:00,10.48,10.49,10.47,10.47,37140.0,10.0265,10.0361,10.017,10.017,37140.0
2016-03-22 14:00:00,10.47,10.49,10.47,10.48,145752.0,10.017,10.0361,10.017,10.0265,145752.0
2016-03-22 14:10:00,10.48,10.49,10.45,10.47,373320.0,10.0265,10.0361,9.9978,10.017,373320.0
2016-03-22 14:20:00,10.47,10.5,10.46,10.48,146160.0,10.017,10.0457,10.0074,10.0265,146160.0
2016-03-22 14:30:00,10.49,10.5,10.48,10.5,181836.0,10.0361,10.0457,10.0265,10.0457,181836.0
2016-03-22 14:40:00,10.5,10.5,10.48,10.49,138438.0,10.0457,10.0457,10.0265,10.0361,138438.0
2016-03-22 14:50:00,10.49,10.49,10.43,10.43,143964.0,10.0361,10.0361,9.9787,9.9787,143964.0
2016-03-22 15:00:00,10.42,10.44,10.41,10.42,250560.0,9.9691,9.9883,9.9596,9.9691,250560.0
2016-03-22 15:10:00,10.42,10.43,10.37,10.38,635064.0,9.9691,9.9787,9.9213,9.9309,635064.0
2016-03-22 15:20:00,10.38,10.41,10.38,10.4,233262.0,9.9309,9.9596,9.9309,9.95,233262.0
2016-03-22 15:30:00,10.4,10.42,10.39,10.4,304602.0,9.95,9.9691,9.9404,9.95,304602.0
2016-03-22 15:40:00,10.39,10.42,10.39,10.4,309612.0,9.9404,9.9691,9.9404,9.95,309612.0
2016-03-22 15:50:00,10.4,10.42,10.38,10.4,735834.0,9.95,9.9691,9.9309,9.95,735834.0
2016-03-23 09:30:00,10.33,10.34,10.3,10.32,1197660.0,9.883,9.8926,9.8543,9.8735,1197660.0
2016-03-23 09:40:00,10.31,10.31,10.28,10.29,601734.0,9.8639,9.8639,9.8352,9.8448,601734.0
2016-03-23 09:50:00,10.29,10.31,10.28,10.3,216930.0,9.8448,9.8639,9.8352,9.8543,216930.0
2016-03-23 10:00:00,10.3,10.31,10.27,10.29,397908.0,9.8543,9.8639,9.8256,9.8448,397908.0
2016-03-23 10:10:00,10.29,10.33,10.29,10.3,457392.0,9.8448,9.883,9.8448,9.8543,457392.0
2016-03-23 10:20:00,10.3,10.33,10.3,10.32,363936.0,9.8543,9.883,9.8543,9.8735,363936.0
2016-03-23 10:30:00,10.32,10.36,10.26,10.29,670932.0,9.8735,9.9117,9.8161,9.8448,670932.0
2016-03-23 10:40:00,10.28,10.34,10.26,10.33,289212.0,9.8352,9.8926,9.8161,9.883,289212.0
2016-03-23 10:50:00,10.33,10.33,10.3,10.3,189096.0,9.883,9.883,9.8543,9.8543,189096.0
2016-03-23 11:00:00,10.3,10.32,10.27,10.32,293238.0,9.8543,9.8735,9.8256,9.8735,293238.0
2016-03-23 11:10:00,10.32,10.32,10.25,10.25,190284.0,9.8735,9.8735,9.8065,9.8065,190284.0
2016-03-23 11:20:00,10.25,10.28,10.25,10.26,736908.0,9.8065,9.8352,9.8065,9.8161,736908.0
2016-03-23 11:30:00,10.27,10.27,10.23,10.25,398322.0,9.8256,9.8256,9.7874,9.8065,398322.0
2016-03-23 11:40:00,10.25,10.27,10.22,10.24,179208.0,9.8065,9.8256,9.7778,9.7969,179208.0
2016-03-23 11:50:00,10.23,10.25,10.22,10.24,177306.0,9.7874,9.8065,9.7778,9.7969,177306.0
2016-03-23 12:00:00,10.24,10.27,10.24,10.25,145368.0,9.7969,9.8256,9.7969,9.8065,145368.0
2016-03-23 12:10:00,10.26,10.29,10.26,10.28,248748.0,9.8161,9.8448,9.8161,9.8352,248748.0
2016-03-23 12:20:00,10.29,10.31,10.28,10.31,175068.0,9.8448,9.8639,9.8352,9.8639,175068.0
2016-03-23 12:30:00,10.31,10.33,10.29,10.31,153774.0,9.8639,9.883,9.8448,9.8639,153774.0
2016-03-23 12:40:00,10.3,10.32,10.29,10.3,309732.0,9.8543,9.8735,9.8448,9.8543,309732.0
2016-03-23 12:50:00,10.3,10.3,10.29,10.3,107718.0,9.8543,9.8543,9.8448,9.8543,107718.0
2016-03-23 13:00:00,10.3,10.3,10.28,10.29,134532.0,9.8543,9.8543,9.8352,9.8448,134532.0
2016-03-23 13:10:00,10.29,10.31,10.29,10.31,143730.0,9.8448,9.8639,9.8448,9.8639,143730.0
2016-03-23 13:20:00,10.3,10.31,10.28,10.29,222888.0,9.8543,9.8639,9.8352,9.8448,222888.0
2016-03-23 13:30:00,10.29,10.29,10.26,10.27,120774.0,9.8448,9.8448,9.8161,9.8256,120774.0
2016-03-23 13:40:00,10.27,10.28,10.26,10.27,107304.0,9.8256,9.8352,9.8161,9.8256,107304.0
2016-03-23 13:50:00,10.28,10.29,10.28,10.29,112320.0,9.8352,9.8448,9.8352,9.8448,112320.0
2016-03-23 14:00:00,10.29,10.31,10.28,10.3,122712.0,9.8448,9.8639,9.8352,9.8543,122712.0
2016-03-23 14:10:00,10.31,10.33,10.3,10.31,154770.0,9.8639,9.883,9.8543,9.8639,154770.0
2016-03-23 14:20:00,10.31,10.32,10.27,10.27,218106.0,9.8639,9.8735,9.8256,9.8256,218106.0
2016-03-23 14:30:00,10.28,10.3,10.26,10.26,339822.0,9.8352,9.8543,9.8161,9.8161,339822.0
2016-03-23 14:40:00,10.26,10.26,10.21,10.21,543222.0,9.8161,9.8161,9.7682,9.7682,543222.0
2016-03-23 14:50:00,10.21,10.22,10.19,10.2,509652.0,9.7682,9.7778,9.7491,9.7586,509652.0
2016-03-23 15:00:00,10.2,10.21,10.18,10.2,453408.0,9.7586,9.7682,9.7395,9.7586,453408.0
2016-03-23 15:10:00,10.2,10.21,10.18,10.19,201840.0,9.7586,9.7682,9.7395,9.7491,201840.0
2016-03-23 15:20:00,10.2,10.2,10.16,10.19,460224.0,9.7586,9.7586,9.7204,9.7491,460224.0
2016-03-23 15:30:00,10.2,10.23,10.19,10.21,264834.0,9.7586,9.7874,9.7491,9.7682,264834.0
2016-03-23 15:40:00,10.2,10.23,10.2,10.23,488058.0,9.7586,9.7874,9.7586,9.7874,488058.0
2016-03-23 15:50:00,10.22,10.24,10.19,10.2,731568.0,9.7778,9.7969,9.7491,9.7586,731568.0
2016-03-24 09:30:00,10.0,10.02,9.97,10.01,1873992.0,9.5673,9.5864,9.5386,9.5769,1873992.0
2016-03-24 09:40:00,10.02,10.04,9.99,10.0,570906.0,9.5864,9.6056,9.5577,9.5673,570906.0
2016-03-24 09:50:00,10.0,10.06,9.99,10.06,447486.0,9.5673,9.6247,9.5577,9.6247,447486.0
2016-03-24 10:00:00,10.05,10.06,10.02,10.03,351876.0,9.6151,9.6247,9.5864,9.596,351876.0
2016-03-24 10:10:00,10.03,10.05,10.02,10.02,359346.0,9.596,9.6151,9.5864,9.5864,359346.0
2016-03-24 10:20:00,10.03,10.05,10.0,10.02,149490.0,9.596,9.6151,9.5673,9.5864,149490.0
2016-03-24 10:30:00,10.01,10.05,10.01,10.05,234960.0,9.5769,9.6151,9.5769,9.6151,234960.0
2016-03-24 10:40:00,10.04,10.08,10.04,10.07,1462086.0,9.6056,9.6438,9.6056,9.6343,1462086.0
2016-03-24 10:50:00,10.07,10.09,10.06,10.08,225798.0,9.6343,9.6534,9.6247,9.6438,225798.0
2016-03-24 11:00:00,10.09,10.11,10.08,10.1,233760.0,9.6534,9.6725,9.6438,9.663,233760.0
2016-03-24 11:10:00,10.1,10.11,10.06,10.07,201258.0,9.663,9.6725,9.6247,9.6343,201258.0
2016-03-24 11:20:00,10.07,10.07,10.05,10.05,281928.0,9.6343,9.6343,9.6151,9.6151,281928.0
2016-03-24 11:30:00,10.05,10.07,10.04,10.06,332340.0,9.6151,9.6343,9.6056,9.6247,332340.0
2016-03-24 11:40:00,10.05,10.06,10.03,10.05,328968.0,9.6151,9.6247,9.596,9.6151,328968.0
2016-03-24 11:50:00,10.05,10.06,10.04,10.06,265980.0,9.6151,9.6247,9.6056,9.6247,265980.0
2016-03-24 12:00:00,10.06,10.11,10.06,10.11,532368.0,9.6247,9.6725,9.6247,9.6725,532368.0
2016-03-24 12:10:00,10.1,10.11,10.05,10.05,335124.0,9.663,9.6725,9.6151,9.6151,335124.0
2016-03-24 12:20:00,10.05,10.05,10.03,10.05,374298.0,9.6151,9.6151,9.596,9.6151,374298.0
2016-03-24 12:30:00,10.05,10.06,10.02,10.02,132672.0,9.6151,9.6247,9.5864,9.5864,132672.0
2016-03-24 12:40:00,10.02,10.03,10.01,10.03,189726.0,9.5864,9.596,9.5769,9.596,189726.0
2016-03-24 12:50:00,10.03,10.05,10.03,10.04,157440.0,9.596,9.6151,9.596,9.6056,157440.0
2016-03-24 13:00:00,10.04,10.07,10.04,10.06,274326.0,9.6056,9.6343,9.6056,9.6247,274326.0
2016-03-24 13:10:00,10.07,10.09,10.07,10.08,311958.0,9.6343,9.6534,9.6343,9.6438,311958.0
2016-03-24 13:20:00,10.08,10.09,10.07,10.08,47964.0,9.6438,9.6534,9.6343,9.6438,47964.0
2016-03-24 13:30:00,10.09,10.09,10.07,10.08,104664.0,9.6534,9.6534,9.6343,9.6438,104664.0
2016-03-24 13:40:00,10.08,10.09,10.08,10.08,95700.0,9.6438,9.6534,9.6438,9.6438,95700.0
2016-03-24 13:50:00,10.09,10.11,10.09,10.1,259674.0,9.6534,9.6725,9.6534,9.663,259674.0
2016-03-24 14:00:00,10.1,10.1,10.07,10.07,126594.0,9.663,9.663,9.6343,9.6343,126594.0
2016-03-24 14:10:00,10.07,10.08,10.06,10.08,162600.0,9.6343,9.6438,9.6247,9.6438,162600.0
2016-03-24 14:20:00,10.08,10.11,10.08,10.1,136146.0,9.6438,9.6725,9.6438,9.663,136146.0
2016-03-24 14:30:00,10.1,10.13,10.09,10.13,324432.0,9.663,9.6917,9.6534,9.6917,324432.0
2016-03-24 14:40:00,10.12,10.15,10.12,10.14,155760.0,9.6821,9.7108,9.6821,9.7012,155760.0
2016-03-24 14:50:00,10.14,10.15,10.12,10.13,256854.0,9.7012,9.7108,9.6821,9.6917,256854.0
2016-03-24 15:00:00,10.13,10.13,10.11,10.12,368964.0,9.6917,9.6917,9.6725,9.6821,368964.0
2016-03-24 15:10:00,10.12,10.17,10.12,10.16,217548.0,9.6821,9.7299,9.6821,9.7204,217548.0
2016-03-24 15:20:00,10.16,10.18,10.15,10.17,270576.0,9.7204,9.7395,9.7108,9.7299,270576.0
2016-03-24 15:30:00,10.17,10.17,10.15,10.17,1112178.0,9.7299,9.7299,9.7108,9.7299,1112178.0
2016-03-24 15:40:00,10.17,10.18,10.15,10.17,654450.0,9.7299,9.7395,9.7108,9.7299,654450.0
2016-03-24 15:50:00,10.17,10.19,10.16,10.19,703056.0,9.7299,9.7491,9.7204,9.7491,703056.0
2016-03-28 09:30:00,10.26,10.27,10.2,10.2,785544.0,9.8161,9.8256,9.7586,9.7586,785544.0
2016-03-28 09:40:00,10.19,10.21,10.17,10.17,473358.0,9.7491,9.7682,9.7299,9.7299,473358.0
2016-03-28 09:50:00,10.17,10.2,10.17,10.19,142674.0,9.7299,9.7586,9.7299,9.7491,142674.0
2016-03-28 10:00:00,10.2,10.21,10.17,10.2,497310.0,9.7586,9.7682,9.7299,9.7586,497310.0
2016-03-28 10:10:00,10.21,10.22,10.2,10.21,274338.0,9.7682,9.7778,9.7586,9.7682,274338.0
2016-03-28 10:20:00,10.21,10.23,10.21,10.21,123234.0,9.7682,9.7874,9.7682,9.7682,123234.0
2016-03-28 10:30:00,10.21,10.21,10.15,10.16,277686.0,9.7682,9.7682,9.7108,9.7204,277686.0
2016-03-28 10:40:00,10.15,10.15,10.12,10.15,235458.0,9.7108,9.7108,9.6821,9.7108,235458.0
2016-03-28 10:50:00,10.16,10.16,10.14,10.16,392700.0,9.7204,9.7204,9.7012,9.7204,392700.0
2016-03-28 11:00:00,10.17,10.19,10.16,10.16,202740.0,9.7299,9.7491,9.7204,9.7204,202740.0
2016-03-28 11:10:00,10.16,10.17,10.14,10.15,111126.0,9.7204,9.7299,9.7012,9.7108,111126.0
2016-03-28 11:20:00,10.13,10.18,10.13,10.17,124266.0,9.6917,9.7395,9.6917,9.7299,124266.0
2016-03-28 11:30:00,10.18,10.19,10.17,10.18,113388.0,9.7395,9.7491,9.7299,9.7395,113388.0
2016-03-28 11:40:00,10.18,10.21,10.17,10.2,225744.0,9.7395,9.7682,9.7299,9.7586,225744.0
2016-03-28 11:50:00,10.2,10.21,10.18,10.21,274236.0,9.7586,9.7682,9.7395,9.7682,274236.0
2016-03-28 12:00:00,10.21,10.21,10.17,10.18,200178.0,9.7682,9.7682,9.7299,9.7395,200178.0
2016-03-28 12:10:00,10.18,10.2,10.17,10.19,74112.0,9.7395,9.7586,9.7299,9.7491,74112.0
2016-03-28 12:20:00,10.2,10.21,10.19,10.2,190746.0,9.7586,9.7682,9.7491,9.7586,190746.0
2016-03-28 12:30:00,10.21,10.25,10.2,10.25,246378.0,9.7682,9.8065,9.7586,9.8065,246378.0
2016-03-28 12:40:00,10.25,10.26,10.24,10.26,418014.0,9.8065,9.8161,9.7969,9.8161,418014.0
2016-03-28 12:50:00,10.25,10.26,10.24,10.26,218106.0,9.8065,9.8161,9.7969,9.8161,218106.0
2016-03-28 13:00:00,10.25,10.26,10.24,10.25,103758.0,9.8065,9.8161,9.7969,9.8065,103758.0
2016-03-28 13:10:00,10.25,10.26,10.22,10.24,134796.0,9.8065,9.8161,9.7778,9.7969,134796.0
2016-03-28 13:20:00,10.24,10.24,10.23,10.23,67704.0,9.7969,9.7969,9.7874,9.7874,67704.0
2016-03-28 13:30:00,10.23,10.24,10.23,10.23,105126.0,9.7874,9.7969,9.7874,9.7874,105126.0
2016-03-28 13:40:00,10.24,10.25,10.24,10.25,62334.0,9.7969,9.8065,9.7969,9.8065,62334.0
2016-03-28 13:50:00,10.25,10.26,10.25,10.25,113580.0,9.8065,9.8161,9.8065,9.8065,113580.0
2016-03-28 14:00:00,10.25,10.29,10.25,10.28,760788.0,9.8065,9.8448,9.8065,9.8352,760788.0
2016-03-28 14:10:00,10.28,10.28,10.27,10.28,159672.0,9.8352,9.8352,9.8256,9.8352,159672.0
2016-03-28 14:20:00,10.26,10.27,10.23,10.25,120870.0,9.8161,9.8256,9.7874,9.8065,120870.0
2016-03-28 14:30:00,10.24,10.24,10.23,10.24,203826.0,9.7969,9.7969,9.7874,9.7969,203826.0
2016-03-28 14:40:00,10.23,10.23,10.2,10.21,421380.0,9.7874,9.7874,9.7586,9.7682,421380.0
2016-03-28 14:50:00,10.21,10.22,10.18,10.2,236370.0,9.7682,9.7778,9.7395,9.7586,236370.0
2016-03-28 15:00:00,10.2,10.25,10.2,10.24,337578.0,9.7586,9.8065,9.7586,9.7969,337578.0
2016-03-28 15:10:00,10.24,10.26,10.24,10.24,127962.0,9.7969,9.8161,9.7969,9.7969,127962.0
2016-03-28 15:20:00,10.23,10.26,10.21,10.22,244362.0,9.7874,9.8161,9.7682,9.7778,244362.0
2016-03-28 15:30:00,10.22,10.24,10.2,10.21,166608.0,9.7778,9.7969,9.7586,9.7682,166608.0
2016-03-28 15:40:00,10.22,10.24,10.2,10.22,225594.0,9.7778,9.7969,9.7586,9.7778,225594.0
2016-03-28 15:50:00,10.22,10.22,10.17,10.2,778818.0,9.7778,9.7778,9.7299,9.7586,778818.0
2016-03-29 09:30:00,10.12,10.13,10.07,10.1,1304850.0,9.6821,9.6917,9.6343,9.663,1304850.0
2016-03-29 09:40:00,10.1,10.12,10.07,10.11,345924.0,9.663,9.6821,9.6343,9.6725,345924.0
2016-03-29 09:50:00,10.11,10.14,10.08,10.13,295758.0,9.6725,9.7012,9.6438,9.6917,295758.0
2016-03-29 10:00:00,10.13,10.17,10.13,10.17,843204.0,9.6917,9.7299,9.6917,9.7299,843204.0
2016-03-29 10:10:00,10.17,10.18,10.13,10.14,298008.0,9.7299,9.7395,9.6917,9.7012,298008.0
2016-03-29 10:20:00,10.14,10.17,10.14,10.15,200322.0,9.7012,9.7299,9.7012,9.7108,200322.0
2016-03-29 10:30:00,10.15,10.17,10.14,10.16,169224.0,9.7108,9.7299,9.7012,9.7204,169224.0
2016-03-29 10:40:00,10.16,10.17,10.14,10.16,152232.0,9.7204,9.7299,9.7012,9.7204,152232.0
2016-03-29 10:50:00,10.16,10.17,10.15,10.16,160710.0,9.7204,9.7299,9.7108,9.7204,160710.0
2016-03-29 11:00:00,10.16,10.18,10.14,10.15,386070.0,9.7204,9.7395,9.7012,9.7108,386070.0
2016-03-29 11:10:00,10.15,10.17,10.14,10.15,108108.0,9.7108,9.7299,9.7012,9.7108,108108.0
2016-03-29 11:20:00,10.16,10.18,10.16,10.17,203412.0,9.7204,9.7395,9.7204,9.7299,203412.0
2016-03-29 11:30:00,10.17,10.18,10.15,10.17,183150.0,9.7299,9.7395,9.7108,9.7299,183150.0
2016-03-29 11:40:00,10.17,10.2,10.17,10.2,191808.0,9.7299,9.7586,9.7299,9.7586,191808.0
2016-03-29 11:50:00,10.2,10.2,10.18,10.18,239382.0,9.7586,9.7586,9.7395,9.7395,239382.0
2016-03-29 12:00:00,10.18,10.19,10.17,10.18,111804.0,9.7395,9.7491,9.7299,9.7395,111804.0
2016-03-29 12:10:00,10.17,10.19,10.17,10.18,101166.0,9.7299,9.7491,9.7299,9.7395,101166.0
2016-03-29 12:20:00,10.19,10.33,10.19,10.32,1460298.0,9.7491,9.883,9.7491,9.8735,1460298.0
2016-03-29 12:30:00,10.32,10.35,10.31,10.31,670812.0,9.8735,9.9022,9.8639,9.8639,670812.0
2016-03-29 12:40:00,10.32,10.38,10.32,10.35,591372.0,9.8735,9.9309,9.8735,9.9022,591372.0
2016-03-29 12:50:00,10.35,10.36,10.32,10.33,210252.0,9.9022,9.9117,9.8735,9.883,210252.0
2016-03-29 13:00:00,10.33,10.34,10.29,10.31,527580.0,9.883,9.8926,9.8448,9.8639,527580.0
2016-03-29 13:10:00,10.32,10.34,10.31,10.34,186708.0,9.8735,9.8926,9.8639,9.8926,186708.0
2016-03-29 13:20:00,10.34,10.35,10.31,10.33,230076.0,9.8926,9.9022,9.8639,9.883,230076.0
2016-03-29 13:30:00,10.33,10.33,10.31,10.32,101232.0,9.883,9.883,9.8639,9.8735,101232.0
2016-03-29 13:40:00,10.32,10.36,10.32,10.35,370332.0,9.8735,9.9117,9.8735,9.9022,370332.0
2016-03-29 13:50:00,10.35,10.37,10.35,10.36,226398.0,9.9022,9.9213,9.9022,9.9117,226398.0
2016-03-29 14:00:00,10.36,10.4,10.36,10.4,429078.0,9.9117,9.95,9.9117,9.95,429078.0
2016-03-29 14:10:00,10.4,10.43,10.4,10.42,402564.0,9.95,9.9787,9.95,9.9691,402564.0
2016-03-29 14:20:00,10.42,10.46,10.42,10.45,607398.0,9.9691,10.0074,9.9691,9.9978,607398.0
2016-03-29 14:30:00,10.45,10.47,10.44,10.46,230460.0,9.9978,10.017,9.9883,10.0074,230460.0
2016-03-29 14:40:00,10.46,10.48,10.45,10.47,247170.0,10.0074,10.0265,9.9978,10.017,247170.0
2016-03-29 14:50:00,10.46,10.47,10.44,10.45,188040.0,10.0074,10.017,9.9883,9.9978,188040.0
2016-03-29 15:00:00,10.45,10.47,10.44,10.47,229674.0,9.9978,10.017,9.9883,10.017,229674.0
2016-03-29 15:10:00,10.47,10.48,10.47,10.47,202656.0,10.017,10.0265,10.017,10.017,202656.0
2016-03-29 15:20:00,10.48,10.49,10.47,10.49,380904.0,10.0265,10.0361,10.017,10.0361,380904.0
2016-03-29 15:30:00,10.49,10.49,10.46,10.47,676956.0,10.0361,10.0361,10.0074,10.017,676956.0
2016-03-29 15:40:00,10.47,10.48,10.45,10.46,324264.0,10.017,10.0265,9.9978,10.0074,324264.0
2016-03-29 15:50:00,10.46,10.49,10.45,10.49,1221216.0,10.0074,10.0361,9.9978,10.0361,1221216.0
2016-03-30 09:30:00,10.65,10.69,10.63,10.68,1782552.0,10.1892,10.2274,10.17,10.2179,1782552.0
2016-03-30 09:40:00,10.68,10.73,10.67,10.73,874380.0,10.2179,10.2657,10.2083,10.2657,874380.0
2016-03-30 09:50:00,10.73,10.73,10.69,10.7,499704.0,10.2657,10.2657,10.2274,10.237,499704.0
2016-03-30 10:00:00,10.7,10.71,10.68,10.69,358986.0,10.237,10.2466,10.2179,10.2274,358986.0
2016-03-30 10:10:00,10.69,10.7,10.68,10.69,213510.0,10.2274,10.237,10.2179,10.2274,213510.0
2016-03-30 10:20:00,10.69,10.69,10.67,10.67,329262.0,10.2274,10.2274,10.2083,10.2083,329262.0
2016-03-30 10:30:00,10.67,10.72,10.67,10.71,329388.0,10.2083,10.2561,10.2083,10.2466,329388.0
2016-03-30 10:40:00,10.72,10.73,10.69,10.71,313734.0,10.2561,10.2657,10.2274,10.2466,313734.0
2016-03-30 10:50:00,10.71,10.72,10.69,10.71,246864.0,10.2466,10.2561,10.2274,10.2466,246864.0
2016-03-30 11:00:00,10.71,10.75,10.71,10.71,315426.0,10.2466,10.2849,10.2466,10.2466,315426.0
2016-03-30 11:10:00,10.71,10.72,10.67,10.67,179658.0,10.2466,10.2561,10.2083,10.2083,179658.0
2016-03-30 11:20:00,10.67,10.67,10.64,10.65,148200.0,10.2083,10.2083,10.1796,10.1892,148200.0
2016-03-30 11:30:00,10.65,10.65,10.6,10.61,478098.0,10.1892,10.1892,10.1413,10.1509,478098.0
2016-03-30 11:40:00,10.61,10.64,10.6,10.64,319566.0,10.1509,10.1796,10.1413,10.1796,319566.0
2016-03-30 11:50:00,10.64,10.65,10.63,10.64,48768.0,10.1796,10.1892,10.17,10.1796,48768.0
2016-03-30 12:00:00,10.64,10.64,10.62,10.63,55626.0,10.1796,10.1796,10.1605,10.17,55626.0
2016-03-30 12:10:00,10.65,10.66,10.64,10.65,114654.0,10.1892,10.1987,10.1796,10.1892,114654.0
2016-03-30 12:20:00,10.65,10.65,10.61,10.62,218250.0,10.1892,10.1892,10.1509,10.1605,218250.0
2016-03-30 12:30:00,10.62,10.63,10.59,10.6,220704.0,10.1605,10.17,10.1318,10.1413,220704.0
2016-03-30 12:40:00,10.59,10.6,10.59,10.6,247062.0,10.1318,10.1413,10.1318,10.1413,247062.0
2016-03-30 12:50:00,10.61,10.61,10.58,10.6,187134.0,10.1509,10.1509,10.1222,10.1413,187134.0
2016-03-30 13:00:00,10.6,10.61,10.57,10.59,289176.0,10.1413,10.1509,10.1126,10.1318,289176.0
2016-03-30 13:10:00,10.58,10.59,10.57,10.57,99264.0,10.1222,10.1318,10.1126,10.1126,99264.0
2016-03-30 13:20:00,10.57,10.59,10.57,10.58,234858.0,10.1126,10.1318,10.1126,10.1222,234858.0
2016-03-30 13:30:00,10.58,10.58,10.56,10.58,75792.0,10.1222,10.1222,10.1031,10.1222,75792.0
2016-03-30 13:40:00,10.58,10.62,10.58,10.62,129156.0,10.1222,10.1605,10.1222,10.1605,129156.0
2016-03-30 13:50:00,10.62,10.63,10.61,10.61,197664.0,10.1605,10.17,10.1509,10.1509,197664.0
2016-03-30 14:00:00,10.61,10.65,10.61,10.64,303948.0,10.1509,10.1892,10.1509,10.1796,303948.0
2016-03-30 14:10:00,10.64,10.64,10.61,10.61,170358.0,10.1796,10.1796,10.1509,10.1509,170358.0
2016-03-30 14:20:00,10.61,10.65,10.61,10.64,202008.0,10.1509,10.1892,10.1509,10.1796,202008.0
2016-03-30 14:30:00,10.65,10.65,10.63,10.63,163800.0,10.1892,10.1892,10.17,10.17,163800.0
2016-03-30 14:40:00,10.64,10.65,10.61,10.64,168300.0,10.1796,10.1892,10.1509,10.1796,168300.0
2016-03-30 14:50:00,10.64,10.65,10.64,10.64,285114.0,10.1796,10.1892,10.1796,10.1796,285114.0
2016-03-30 15:00:00,10.64,10.68,10.64,10.67,364104.0,10.1796,10.2179,10.1796,10.2083,364104.0
2016-03-30 15:10:00,10.67,10.68,10.66,10.67,334392.0,10.2083,10.2179,10.1987,10.2083,334392.0
2016-03-30 15:20:00,10.67,10.69,10.67,10.68,174804.0,10.2083,10.2274,10.2083,10.2179,174804.0
2016-03-30 15:30:00,10.68,10.68,10.65,10.66,274782.0,10.2179,10.2179,10.1892,10.1987,274782.0
2016-03-30 15:40:00,10.66,10.66,10.63,10.63,239328.0,10.1987,10.1987,10.17,10.17,239328.0
2016-03-30 15:50:00,10.63,10.65,10.6,10.63,738912.0,10.17,10.1892,10.1413,10.17,738912.0
2016-03-31 09:30:00,10.6,10.63,10.6,10.63,714762.0,10.1413,10.17,10.1413,10.17,714762.0
2016-03-31 09:40:00,10.63,10.66,10.6,10.66,408702.0,10.17,10.1987,10.1413,10.1987,408702.0
2016-03-31 09:50:00,10.65,10.66,10.6,10.61,428640.0,10.1892,10.1987,10.1413,10.1509,428640.0
2016-03-31 10:00:00,10.62,10.64,10.61,10.62,201318.0,10.1605,10.1796,10.1509,10.1605,201318.0
2016-03-31 10:10:00,10.63,10.64,10.62,10.63,218598.0,10.17,10.1796,10.1605,10.17,218598.0
2016-03-31 10:20:00,10.64,10.67,10.62,10.62,230526.0,10.1796,10.2083,10.1605,10.1605,230526.0
2016-03-31 10:30:00,10.63,10.64,10.61,10.62,135270.0,10.17,10.1796,10.1509,10.1605,135270.0
2016-03-31 10:40:00,10.62,10.65,10.62,10.63,148734.0,10.1605,10.1892,10.1605,10.17,148734.0
2016-03-31 10:50:00,10.64,10.66,10.63,10.64,232308.0,10.1796,10.1987,10.17,10.1796,232308.0
2016-03-31 11:00:00,10.63,10.66,10.63,10.65,322944.0,10.17,10.1987,10.17,10.1892,322944.0
2016-03-31 11:10:00,10.65,10.67,10.65,10.66,144780.0,10.1892,10.2083,10.1892,10.1987,144780.0
2016-03-31 11:20:00,10.67,10.67,10.63,10.63,83490.0,10.2083,10.2083,10.17,10.17,83490.0
2016-03-31 11:30:00,10.65,10.65,10.62,10.63,120342.0,10.1892,10.1892,10.1605,10.17,120342.0
2016-03-31 11:40:00,10.63,10.65,10.63,10.64,69462.0,10.17,10.1892,10.17,10.1796,69462.0
2016-03-31 11:50:00,10.65,10.67,10.65,10.67,95658.0,10.1892,10.2083,10.1892,10.2083,95658.0
2016-03-31 12:00:00,10.67,10.68,10.66,10.67,89226.0,10.2083,10.2179,10.1987,10.2083,89226.0
2016-03-31 12:10:00,10.67,10.67,10.66,10.67,56934.0,10.2083,10.2083,10.1987,10.2083,56934.0
2016-03-31 12:20:00,10.67,10.68,10.67,10.68,108546.0,10.2083,10.2179,10.2083,10.2179,108546.0
2016-03-31 12:30:00,10.67,10.67,10.64,10.65,138102.0,10.2083,10.2083,10.1796,10.1892,138102.0
2016-03-31 12:40:00,10.65,10.66,10.65,10.65,48648.0,10.1892,10.1987,10.1892,10.1892,48648.0
2016-03-31 12:50:00,10.65,10.65,10.64,10.64,78240.0,10.1892,10.1892,10.1796,10.1796,78240.0
2016-03-31 13:00:00,10.64,10.64,10.63,10.64,144462.0,10.1796,10.1796,10.17,10.1796,144462.0
2016-03-31 13:10:00,10.64,10.65,10.62,10.63,73524.0,10.1796,10.1892,10.1605,10.17,73524.0
2016-03-31 13:20:00,10.63,10.64,10.63,10.63,61920.0,10.17,10.1796,10.17,10.17,61920.0
2016-03-31 13:30:00,10.63,10.63,10.61,10.61,146958.0,10.17,10.17,10.1509,10.1509,146958.0
2016-03-31 13:40:00,10.61,10.61,10.59,10.6,158340.0,10.1509,10.1509,10.1318,10.1413,158340.0
2016-03-31 13:50:00,10.6,10.61,10.57,10.59,258786.0,10.1413,10.1509,10.1126,10.1318,258786.0
2016-03-31 14:00:00,10.58,10.58,10.56,10.57,169572.0,10.1222,10.1222,10.1031,10.1126,169572.0
2016-03-31 14:10:00,10.57,10.58,10.56,10.58,148662.0,10.1126,10.1222,10.1031,10.1222,148662.0
2016-03-31 14:20:00,10.58,10.58,10.54,10.55,345522.0,10.1222,10.1222,10.0839,10.0935,345522.0
2016-03-31 14:30:00,10.54,10.56,10.53,10.54,158946.0,10.0839,10.1031,10.0744,10.0839,158946.0
2016-03-31 14:40:00,10.53,10.54,10.51,10.53,299934.0,10.0744,10.0839,10.0552,10.0744,299934.0
2016-03-31 14:50:00,10.53,10.55,10.52,10.54,442854.0,10.0744,10.0935,10.0648,10.0839,442854.0
2016-03-31 15:00:00,10.54,10.56,10.53,10.55,161964.0,10.0839,10.1031,10.0744,10.0935,161964.0
2016-03-31 15:10:00,10.55,10.56,10.53,10.55,133734.0,10.0935,10.1031,10.0744,10.0935,133734.0
2016-03-31 15:20:00,10.56,10.58,10.56,10.57,1186980.0,10.1031,10.1222,10.1031,10.1126,1186980.0
2016-03-31 15:30:00,10.58,10.6,10.58,10.58,313938.0,10.1222,10.1413,10.1222,10.1222,313938.0
2016-03-31 15:40:00,10.58,10.62,10.56,10.6,677214.0,10.1222,10.1605,10.1031,10.1413,677214.0
2016-03-31 15:50:00,10.6,10.6,10.53,10.55,783558.0,10.1413,10.1413,10.0744,10.0935,783558.0
2016-04-01 09:30:00,10.35,10.37,10.31,10.33,1261908.0,9.9022,9.9213,9.8639,9.883,1261908.0
2016-04-01 09:40:00,10.33,10.39,10.31,10.38,534504.0,9.883,9.9404,9.8639,9.9309,534504.0
2016-04-01 09:50:00,10.39,10.39,10.35,10.39,448998.0,9.9404,9.9404,9.9022,9.9404,448998.0
2016-04-01 10:00:00,10.39,10.48,10.37,10.47,1014414.0,9.9404,10.0265,9.9213,10.017,1014414.0
2016-04-01 10:10:00,10.47,10.52,10.47,10.49,361314.0,10.017,10.0648,10.017,10.0361,361314.0
2016-04-01 10:20:00,10.49,10.51,10.48,10.49,132660.0,10.0361,10.0552,10.0265,10.0361,132660.0
2016-04-01 10:30:00,10.49,10.56,10.47,10.56,389124.0,10.0361,10.1031,10.017,10.1031,389124.0
2016-04-01 10:40:00,10.56,10.58,10.55,10.56,313716.0,10.1031,10.1222,10.0935,10.1031,313716.0
2016-04-01 10:50:00,10.56,10.59,10.53,10.59,323160.0,10.1031,10.1318,10.0744,10.1318,323160.0
2016-04-01 11:00:00,10.59,10.61,10.58,10.59,252486.0,10.1318,10.1509,10.1222,10.1318,252486.0
2016-04-01 11:10:00,10.59,10.61,10.58,10.58,230292.0,10.1318,10.1509,10.1222,10.1222,230292.0
2016-04-01 11:20:00,10.58,10.6,10.57,10.58,100116.0,10.1222,10.1413,10.1126,10.1222,100116.0
2016-04-01 11:30:00,10.59,10.63,10.59,10.61,228888.0,10.1318,10.17,10.1318,10.1509,228888.0
2016-04-01 11:40:00,10.62,10.63,10.6,10.6,235896.0,10.1605,10.17,10.1413,10.1413,235896.0
2016-04-01 11:50:00,10.6,10.6,10.56,10.58,302046.0,10.1413,10.1413,10.1031,10.1222,302046.0
2016-04-01 12:00:00,10.59,10.6,10.57,10.58,106896.0,10.1318,10.1413,10.1126,10.1222,106896.0
2016-04-01 12:10:00,10.58,10.58,10.56,10.57,99870.0,10.1222,10.1222,10.1031,10.1126,99870.0
2016-04-01 12:20:00,10.56,10.56,10.54,10.56,259836.0,10.1031,10.1031,10.0839,10.1031,259836.0
2016-04-01 12:30:00,10.55,10.57,10.55,10.56,135360.0,10.0935,10.1126,10.0935,10.1031,135360.0
2016-04-01 12:40:00,10.57,10.59,10.57,10.58,166578.0,10.1126,10.1318,10.1126,10.1222,166578.0
2016-04-01 12:50:00,10.58,10.6,10.57,10.58,159054.0,10.1222,10.1413,10.1126,10.1222,159054.0
2016-04-01 13:00:00,10.58,10.6,10.58,10.59,135348.0,10.1222,10.1413,10.1222,10.1318,135348.0
2016-04-01 13:10:00,10.59,10.62,10.59,10.62,173802.0,10.1318,10.1605,10.1318,10.1605,173802.0
2016-04-01 13:20:00,10.62,10.65,10.62,10.64,228390.0,10.1605,10.1892,10.1605,10.1796,228390.0
2016-04-01 13:30:00,10.64,10.66,10.64,10.66,132384.0,10.1796,10.1987,10.1796,10.1987,132384.0
2016-04-01 13:40:00,10.65,10.67,10.65,10.67,162282.0,10.1892,10.2083,10.1892,10.2083,162282.0
2016-04-01 13:50:00,10.67,10.69,10.66,10.67,682182.0,10.2083,10.2274,10.1987,10.2083,682182.0
2016-04-01 14:00:00,10.67,10.69,10.66,10.69,125766.0,10.2083,10.2274,10.1987,10.2274,125766.0
2016-04-01 14:10:00,10.69,10.7,10.67,10.68,175518.0,10.2274,10.237,10.2083,10.2179,175518.0
2016-04-01 14:20:00,10.68,10.68,10.65,10.66,113016.0,10.2179,10.2179,10.1892,10.1987,113016.0
2016-04-01 14:30:00,10.67,10.71,10.66,10.7,388290.0,10.2083,10.2466,10.1987,10.237,388290.0
2016-04-01 14:40:00,10.7,10.72,10.7,10.72,196992.0,10.237,10.2561,10.237,10.2561,196992.0
2016-04-01 14:50:00,10.71,10.72,10.7,10.7,78300.0,10.2466,10.2561,10.237,10.237,78300.0
2016-04-01 15:00:00,10.7,10.72,10.7,10.72,153522.0,10.237,10.2561,10.237,10.2561,153522.0
2016-04-01 15:10:00,10.72,10.73,10.7,10.71,160590.0,10.2561,10.2657,10.237,10.2466,160590.0
2016-04-01 15:20:00,10.71,10.72,10.7,10.72,320742.0,10.2466,10.2561,10.237,10.2561,320742.0
2016-04-01 15:30:00,10.72,10.76,10.72,10.75,685350.0,10.2561,10.2944,10.2561,10.2849,685350.0
2016-04-01 15:40:00,10.75,10.79,10.75,10.78,471966.0,10.2849,10.3231,10.2849,10.3136,471966.0
2016-04-01 15:50:00,10.78,10.78,10.75,10.75,856116.0,10.3136,10.3136,10.2849,10.2849,856116.0
2016-04-04 09:30:00,10.75,10.75,10.7,10.73,577854.0,10.2849,10.2849,10.237,10.2657,577854.0
2016-04-04 09:40:00,10.72,10.74,10.72,10.72,472632.0,10.2561,10.2753,10.2561,10.2561,472632.0
2016-04-04 09:50:00,10.72,10.76,10.7,10.76,435228.0,10.2561,10.2944,10.237,10.2944,435228.0
2016-04-04 10:00:00,10.76,10.77,10.75,10.77,278010.0,10.2944,10.304,10.2849,10.304,278010.0
2016-04-04 10:10:00,10.77,10.77,10.72,10.74,321060.0,10.304,10.304,10.2561,10.2753,321060.0
2016-04-04 10:20:00,10.74,10.77,10.74,10.75,172098.0,10.2753,10.304,10.2753,10.2849,172098.0
2016-04-04 10:30:00,10.74,10.76,10.72,10.73,208932.0,10.2753,10.2944,10.2561,10.2657,208932.0
2016-04-04 10:40:00,10.73,10.74,10.69,10.69,211740.0,10.2657,10.2753,10.2274,10.2274,211740.0
2016-04-04 10:50:00,10.69,10.69,10.65,10.66,523662.0,10.2274,10.2274,10.1892,10.1987,523662.0
2016-04-04 11:00:00,10.66,10.67,10.65,10.66,337758.0,10.1987,10.2083,10.1892,10.1987,337758.0
2016-04-04 11:10:00,10.67,10.67,10.64,10.67,403170.0,10.2083,10.2083,10.1796,10.2083,403170.0
2016-04-04 11:20:00,10.66,10.68,10.66,10.67,1646208.0,10.1987,10.2179,10.1987,10.2083,1646208.0
2016-04-04 11:30:00,10.67,10.7,10.67,10.69,200322.0,10.2083,10.237,10.2083,10.2274,200322.0
2016-04-04 11:40:00,10.69,10.7,10.66,10.66,245610.0,10.2274,10.237,10.1987,10.1987,245610.0
2016-04-04 11:50:00,10.66,10.69,10.66,10.68,84528.0,10.1987,10.2274,10.1987,10.2179,84528.0
2016-04-04 12:00:00,10.68,10.73,10.68,10.72,373914.0,10.2179,10.2657,10.2179,10.2561,373914.0
2016-04-04 12:10:00,10.72,10.74,10.72,10.74,110604.0,10.2561,10.2753,10.2561,10.2753,110604.0
2016-04-04 12:20:00,10.74,10.75,10.72,10.72,140190.0,10.2753,10.2849,10.2561,10.2561,140190.0
2016-04-04 12:30:00,10.72,10.73,10.71,10.72,130518.0,10.2561,10.2657,10.2466,10.2561,130518.0
2016-04-04 12:40:00,10.72,10.74,10.72,10.72,238176.0,10.2561,10.2753,10.2561,10.2561,238176.0
2016-04-04 12:50:00,10.72,10.74,10.72,10.73,201480.0,10.2561,10.2753,10.2561,10.2657,201480.0
2016-04-04 13:00:00,10.73,10.73,10.7,10.71,62316.0,10.2657,10.2657,10.237,10.2466,62316.0
2016-04-04 13:10:00,10.7,10.71,10.69,10.7,59232.0,10.237,10.2466,10.2274,10.237,59232.0
2016-04-04 13:20:00,10.7,10.71,10.69,10.7,65790.0,10.237,10.2466,10.2274,10.237,65790.0
2016-04-04 13:30:00,10.7,10.7,10.67,10.67,129924.0,10.237,10.237,10.2083,10.2083,129924.0
2016-04-04 13:40:00,10.68,10.69,10.67,10.69,82092.0,10.2179,10.2274,10.2083,10.2274,82092.0
2016-04-04 13:50:00,10.68,10.69,10.65,10.65,129504.0,10.2179,10.2274,10.1892,10.1892,129504.0
2016-04-04 14:00:00,10.65,10.65,10.63,10.63,200730.0,10.1892,10.1892,10.17,10.17,200730.0
2016-04-04 14:10:00,10.63,10.63,10.6,10.62,451956.0,10.17,10.17,10.1413,10.1605,451956.0
2016-04-04 14:20:00,10.62,10.63,10.61,10.63,148398.0,10.1605,10.17,10.1509,10.17,148398.0
2016-04-04 14:30:00,10.63,10.65,10.63,10.65,203616.0,10.17,10.1892,10.17,10.1892,203616.0
2016-04-04 14:40:00,10.65,10.67,10.65,10.66,126276.0,10.1892,10.2083,10.1892,10.1987,126276.0
2016-04-04 14:50:00,10.66,10.66,10.64,10.64,74184.0,10.1987,10.1987,10.1796,10.1796,74184.0
2016-04-04 15:00:00,10.65,10.67,10.65,10.65,54600.0,10.1892,10.2083,10.1892,10.1892,54600.0
2016-04-04 15:10:00,10.65,10.66,10.63,10.64,160974.0,10.1892,10.1987,10.17,10.1796,160974.0
2016-04-04 15:20:00,10.63,10.63,10.6,10.6,201822.0,10.17,10.17,10.1413,10.1413,201822.0
2016-04-04 15:30:00,10.6,10.63,10.6,10.6,182466.0,10.1413,10.17,10.1413,10.1413,182466.0
2016-04-04 15:40:00,10.6,10.62,10.59,10.62,476052.0,10.1413,10.1605,10.1318,10.1605,476052.0
2016-04-04 15:50:00,10.62,10.65,10.61,10.65,975846.0,10.1605,10.1892,10.1509,10.1892,975846.0
2016-04-05 09:30:00,10.42,10.46,10.39,10.4,2269518.0,9.9691,10.0074,9.9404,9.95,2269518.0
2016-04-05 09:40:00,10.4,10.4,10.33,10.35,984654.0,9.95,9.95,9.883,9.9022,984654.0
2016-04-05 09:50:00,10.35,10.4,10.34,10.4,691134.0,9.9022,9.95,9.8926,9.95,691134.0
2016-04-05 10:00:00,10.4,10.49,10.4,10.47,881754.0,9.95,10.0361,9.95,10.017,881754.0
2016-04-05 10:10:00,10.47,10.47,10.42,10.45,451824.0,10.017,10.017,9.9691,9.9978,451824.0
2016-04-05 10:20:00,10.44,10.47,10.42,10.47,184038.0,9.9883,10.017,9.9691,10.017,184038.0
2016-04-05 10:30:00,10.47,10.47,10.41,10.42,133914.0,10.017,10.017,9.9596,9.9691,133914.0
2016-04-05 10:40:00,10.42,10.42,10.37,10.4,245268.0,9.9691,9.9691,9.9213,9.95,245268.0
2016-04-05 10:50:00,10.4,10.4,10.36,10.37,236046.0,9.95,9.95,9.9117,9.9213,236046.0
2016-04-05 11:00:00,10.37,10.42,10.36,10.41,211794.0,9.9213,9.9691,9.9117,9.9596,211794.0
2016-04-05 11:10:00,10.41,10.43,10.38,10.41,222564.0,9.9596,9.9787,9.9309,9.9596,222564.0
2016-04-05 11:20:00,10.42,10.44,10.42,10.42,106398.0,9.9691,9.9883,9.9691,9.9691,106398.0
2016-04-05 11:30:00,10.43,10.45,10.38,10.41,344280.0,9.9787,9.9978,9.9309,9.9596,344280.0
2016-04-05 11:40:00,10.4,10.41,10.36,10.38,278904.0,9.95,9.9596,9.9117,9.9309,278904.0
2016-04-05 11:50:00,10.38,10.4,10.38,10.4,101790.0,9.9309,9.95,9.9309,9.95,101790.0
2016-04-05 12:00:00,10.39,10.42,10.39,10.41,180960.0,9.9404,9.9691,9.9404,9.9596,180960.0
2016-04-05 12:10:00,10.41,10.41,10.33,10.35,207636.0,9.9596,9.9596,9.883,9.9022,207636.0
2016-04-05 12:20:00,10.34,10.36,10.33,10.36,440100.0,9.8926,9.9117,9.883,9.9117,440100.0
2016-04-05 12:30:00,10.35,10.39,10.35,10.38,258240.0,9.9022,9.9404,9.9022,9.9309,258240.0
2016-04-05 12:40:00,10.38,10.39,10.35,10.36,192534.0,9.9309,9.9404,9.9022,9.9117,192534.0
2016-04-05 12:50:00,10.36,10.36,10.34,10.35,1654860.0,9.9117,9.9117,9.8926,9.9022,1654860.0
2016-04-05 13:00:00,10.35,10.35,10.32,10.32,360588.0,9.9022,9.9022,9.8735,9.8735,360588.0
2016-04-05 13:10:00,10.32,10.37,10.32,10.35,203166.0,9.8735,9.9213,9.8735,9.9022,203166.0
2016-04-05 13:20:00,10.35,10.39,10.34,10.39,224274.0,9.9022,9.9404,9.8926,9.9404,224274.0
2016-04-05 13:30:00,10.4,10.4,10.36,10.37,209034.0,9.95,9.95,9.9117,9.9213,209034.0
2016-04-05 13:40:00,10.37,10.37,10.35,10.36,70308.0,9.9213,9.9213,9.9022,9.9117,70308.0
2016-04-05 13:50:00,10.36,10.42,10.36,10.39,170232.0,9.9117,9.9691,9.9117,9.9404,170232.0
2016-04-05 14:00:00,10.38,10.39,10.38,10.38,90798.0,9.9309,9.9404,9.9309,9.9309,90798.0
2016-04-05 14:10:00,10.39,10.4,10.38,10.4,121512.0,9.9404,9.95,9.9309,9.95,121512.0
2016-04-05 14:20:00,10.4,10.42,10.39,10.42,354168.0,9.95,9.9691,9.9404,9.9691,354168.0
2016-04-05 14:30:00,10.42,10.44,10.42,10.44,162744.0,9.9691,9.9883,9.9691,9.9883,162744.0
2016-04-05 14:40:00,10.43,10.44,10.43,10.43,167556.0,9.9787,9.9883,9.9787,9.9787,167556.0
2016-04-05 14:50:00,10.43,10.46,10.43,10.44,270810.0,9.9787,10.0074,9.9787,9.9883,270810.0
2016-04-05 15:00:00,10.45,10.45,10.39,10.4,351522.0,9.9978,9.9978,9.9404,9.95,351522.0
2016-04-05 15:10:00,10.4,10.4,10.38,10.4,218220.0,9.95,9.95,9.9309,9.95,218220.0
2016-04-05 15:20:00,10.4,10.42,10.37,10.38,268806.0,9.95,9.9691,9.9213,9.9309,268806.0
2016-04-05 15:30:00,10.38,10.4,10.36,10.36,366708.0,9.9309,9.95,9.9117,9.9117,366708.0
2016-04-05 15:40:00,10.36,10.37,10.35,10.36,559326.0,9.9117,9.9213,9.9022,9.9117,559326.0
2016-04-05 15:50:00,10.36,10.37,10.29,10.33,2675040.0,9.9117,9.9213,9.8448,9.883,2675040.0
2016-04-06 09:30:00,10.35,10.4,10.32,10.33,748710.0,9.9022,9.95,9.8735,9.883,748710.0
2016-04-06 09:40:00,10.33,10.34,10.3,10.33,306090.0,9.883,9.8926,9.8543,9.883,306090.0
2016-04-06 09:50:00,10.33,10.37,10.33,10.36,307986.0,9.883,9.9213,9.883,9.9117,307986.0
2016-04-06 10:00:00,10.36,10.39,10.34,10.38,298680.0,9.9117,9.9404,9.8926,9.9309,298680.0
2016-04-06 10:10:00,10.38,10.38,10.33,10.33,291918.0,9.9309,9.9309,9.883,9.883,291918.0
2016-04-06 10:20:00,10.32,10.35,10.32,10.34,342756.0,9.8735,9.9022,9.8735,9.8926,342756.0
2016-04-06 10:30:00,10.34,10.39,10.31,10.36,709086.0,9.8926,9.9404,9.8639,9.9117,709086.0
2016-04-06 10:40:00,10.36,10.44,10.36,10.44,677148.0,9.9117,9.9883,9.9117,9.9883,677148.0
2016-04-06 10:50:00,10.44,10.48,10.42,10.48,554262.0,9.9883,10.0265,9.9691,10.0265,554262.0
2016-04-06 11:00:00,10.48,10.51,10.47,10.5,1163688.0,10.0265,10.0552,10.017,10.0457,1163688.0
2016-04-06 11:10:00,10.5,10.51,10.48,10.48,242220.0,10.0457,10.0552,10.0265,10.0265,242220.0
2016-04-06 11:20:00,10.48,10.52,10.48,10.52,209778.0,10.0265,10.0648,10.0265,10.0648,209778.0
2016-04-06 11:30:00,10.52,10.54,10.51,10.51,1606506.0,10.0648,10.0839,10.0552,10.0552,1606506.0
2016-04-06 11:40:00,10.51,10.55,10.51,10.54,600600.0,10.0552,10.0935,10.0552,10.0839,600600.0
2016-04-06 11:50:00,10.54,10.55,10.53,10.54,213864.0,10.0839,10.0935,10.0744,10.0839,213864.0
2016-04-06 12:00:00,10.54,10.55,10.52,10.52,370608.0,10.0839,10.0935,10.0648,10.0648,370608.0
2016-04-06 12:10:00,10.52,10.52,10.51,10.52,288318.0,10.0648,10.0648,10.0552,10.0648,288318.0
2016-04-06 12:20:00,10.52,10.53,10.52,10.53,116334.0,10.0648,10.0744,10.0648,10.0744,116334.0
2016-04-06 12:30:00,10.53,10.54,10.53,10.53,167490.0,10.0744,10.0839,10.0744,10.0744,167490.0
2016-04-06 12:40:00,10.53,10.55,10.53,10.54,137358.0,10.0744,10.0935,10.0744,10.0839,137358.0
2016-04-06 12:50:00,10.54,10.55,10.53,10.53,360024.0,10.0839,10.0935,10.0744,10.0744,360024.0
2016-04-06 13:00:00,10.53,10.56,10.53,10.56,571326.0,10.0744,10.1031,10.0744,10.1031,571326.0
2016-04-06 13:10:00,10.56,10.59,10.56,10.56,254016.0,10.1031,10.1318,10.1031,10.1031,254016.0
2016-04-06 13:20:00,10.57,10.58,10.56,10.56,253866.0,10.1126,10.1222,10.1031,10.1031,253866.0
2016-04-06 13:30:00,10.56,10.58,10.56,10.57,156948.0,10.1031,10.1222,10.1031,10.1126,156948.0
2016-04-06 13:40:00,10.57,10.59,10.57,10.58,426096.0,10.1126,10.1318,10.1126,10.1222,426096.0
2016-04-06 13:50:00,10.58,10.58,10.54,10.55,191232.0,10.1222,10.1222,10.0839,10.0935,191232.0
2016-04-06 14:00:00,10.55,10.56,10.51,10.52,710250.0,10.0935,10.1031,10.0552,10.0648,710250.0
2016-04-06 14:10:00,10.52,10.53,10.49,10.53,461592.0,10.0648,10.0744,10.0361,10.0744,461592.0
2016-04-06 14:20:00,10.53,10.55,10.49,10.51,233628.0,10.0744,10.0935,10.0361,10.0552,233628.0
2016-04-06 14:30:00,10.51,10.53,10.46,10.47,283674.0,10.0552,10.0744,10.0074,10.017,283674.0
2016-04-06 14:40:00,10.47,10.5,10.47,10.49,158340.0,10.017,10.0457,10.017,10.0361,158340.0
2016-04-06 14:50:00,10.5,10.56,10.49,10.55,497838.0,10.0457,10.1031,10.0361,10.0935,497838.0
2016-04-06 15:00:00,10.55,10.62,10.54,10.61,779034.0,10.0935,10.1605,10.0839,10.1509,779034.0
2016-04-06 15:10:00,10.62,10.63,10.59,10.63,472146.0,10.1605,10.17,10.1318,10.17,472146.0
2016-04-06 15:20:00,10.63,10.63,10.61,10.62,255006.0,10.17,10.17,10.1509,10.1605,255006.0
2016-04-06 15:30:00,10.62,10.63,10.6,10.61,263550.0,10.1605,10.17,10.1413,10.1509,263550.0
2016-04-06 15:40:00,10.61,10.65,10.61,10.65,424314.0,10.1509,10.1892,10.1509,10.1892,424314.0
2016-04-06 15:50:00,10.65,10.68,10.64,10.67,1112766.0,10.1892,10.2179,10.1796,10.2083,1112766.0
2016-04-07 09:30:00,10.46,10.51,10.45,10.5,795942.0,10.0074,10.0552,9.9978,10.0457,795942.0
2016-04-07 09:40:00,10.5,10.52,10.45,10.45,497766.0,10.0457,10.0648,9.9978,9.9978,497766.0
2016-04-07 09:50:00,10.46,10.5,10.45,10.49,261714.0,10.0074,10.0457,9.9978,10.0361,261714.0
2016-04-07 10:00:00,10.5,10.53,10.46,10.51,744204.0,10.0457,10.0744,10.0074,10.0552,744204.0
2016-04-07 10:10:00,10.51,10.51,10.4,10.41,1188396.0,10.0552,10.0552,9.95,9.9596,1188396.0
2016-04-07 10:20:00,10.41,10.43,10.37,10.38,2269206.0,9.9596,9.9787,9.9213,9.9309,2269206.0
2016-04-07 10:30:00,10.37,10.41,10.37,10.4,380808.0,9.9213,9.9596,9.9213,9.95,380808.0
2016-04-07 10:40:00,10.39,10.41,10.36,10.4,551418.0,9.9404,9.9596,9.9117,9.95,551418.0
2016-04-07 10:50:00,10.4,10.42,10.39,10.39,529794.0,9.95,9.9691,9.9404,9.9404,529794.0
2016-04-07 11:00:00,10.39,10.4,10.33,10.34,510948.0,9.9404,9.95,9.883,9.8926,510948.0
2016-04-07 11:10:00,10.34,10.38,10.34,10.37,458898.0,9.8926,9.9309,9.8926,9.9213,458898.0
2016-04-07 11:20:00,10.36,10.36,10.32,10.36,264300.0,9.9117,9.9117,9.8735,9.9117,264300.0
2016-04-07 11:30:00,10.36,10.39,10.36,10.38,182754.0,9.9117,9.9404,9.9117,9.9309,182754.0
2016-04-07 11:40:00,10.37,10.4,10.36,10.39,370698.0,9.9213,9.95,9.9117,9.9404,370698.0
2016-04-07 11:50:00,10.4,10.4,10.37,10.37,151596.0,9.95,9.95,9.9213,9.9213,151596.0
2016-04-07 12:00:00,10.37,10.38,10.35,10.37,187206.0,9.9213,9.9309,9.9022,9.9213,187206.0
2016-04-07 12:10:00,10.36,10.38,10.31,10.33,340176.0,9.9117,9.9309,9.8639,9.883,340176.0
2016-04-07 12:20:00,10.32,10.33,10.3,10.33,236586.0,9.8735,9.883,9.8543,9.883,236586.0
2016-04-07 12:30:00,10.33,10.34,10.3,10.34,214614.0,9.883,9.8926,9.8543,9.8926,214614.0
2016-04-07 12:40:00,10.34,10.34,10.31,10.34,198942.0,9.8926,9.8926,9.8639,9.8926,198942.0
2016-04-07 12:50:00,10.34,10.37,10.33,10.36,198264.0,9.8926,9.9213,9.883,9.9117,198264.0
2016-04-07 13:00:00,10.36,10.38,10.35,10.38,81798.0,9.9117,9.9309,9.9022,9.9309,81798.0
2016-04-07 13:10:00,10.38,10.41,10.37,10.39,589626.0,9.9309,9.9596,9.9213,9.9404,589626.0
2016-04-07 13:20:00,10.39,10.39,10.37,10.37,82992.0,9.9404,9.9404,9.9213,9.9213,82992.0
2016-04-07 13:30:00,10.38,10.39,10.35,10.37,307074.0,9.9309,9.9404,9.9022,9.9213,307074.0
2016-04-07 13:40:00,10.37,10.38,10.3,10.31,447174.0,9.9213,9.9309,9.8543,9.8639,447174.0
2016-04-07 13:50:00,10.31,10.31,10.26,10.27,1740492.0,9.8639,9.8639,9.8161,9.8256,1740492.0
2016-04-07 14:00:00,10.26,10.26,10.2,10.21,709944.0,9.8161,9.8161,9.7586,9.7682,709944.0
2016-04-07 14:10:00,10.2,10.22,10.17,10.17,871608.0,9.7586,9.7778,9.7299,9.7299,871608.0
2016-04-07 14:20:00,10.18,10.22,10.17,10.22,265572.0,9.7395,9.7778,9.7299,9.7778,265572.0
2016-04-07 14:30:00,10.22,10.25,10.21,10.24,337932.0,9.7778,9.8065,9.7682,9.7969,337932.0
2016-04-07 14:40:00,10.24,10.24,10.16,10.17,806688.0,9.7969,9.7969,9.7204,9.7299,806688.0
2016-04-07 14:50:00,10.17,10.19,10.16,10.16,2329044.0,9.7299,9.7491,9.7204,9.7204,2329044.0
2016-04-07 15:00:00,10.16,10.24,10.15,10.24,535134.0,9.7204,9.7969,9.7108,9.7969,535134.0
2016-04-07 15:10:00,10.24,10.26,10.22,10.22,298344.0,9.7969,9.8161,9.7778,9.7778,298344.0
2016-04-07 15:20:00,10.22,10.26,10.22,10.26,182364.0,9.7778,9.8161,9.7778,9.8161,182364.0
2016-04-07 15:30:00,10.25,10.29,10.22,10.24,2261460.0,9.8065,9.8448,9.7778,9.7969,2261460.0
2016-04-07 15:40:00,10.24,10.29,10.23,10.28,419556.0,9.7969,9.8448,9.7874,9.8352,419556.0
2016-04-07 15:50:00,10.28,10.3,10.24,10.29,1607766.0,9.8352,9.8543,9.7969,9.8448,1607766.0
2016-04-08 09:30:00,10.49,10.5,10.45,10.47,918222.0,10.0361,10.0457,9.9978,10.017,918222.0
2016-04-08 09:40:00,10.47,10.5,10.46,10.48,467574.0,10.017,10.0457,10.0074,10.0265,467574.0
2016-04-08 09:50:00,10.48,10.53,10.48,10.53,802638.0,10.0265,10.0744,10.0265,10.0744,802638.0
2016-04-08 10:00:00,10.53,10.56,10.52,10.55,591354.0,10.0744,10.1031,10.0648,10.0935,591354.0
2016-04-08 10:10:00,10.56,10.57,10.54,10.55,486558.0,10.1031,10.1126,10.0839,10.0935,486558.0
2016-04-08 10:20:00,10.55,10.55,10.51,10.52,269520.0,10.0935,10.0935,10.0552,10.0648,269520.0
2016-04-08 10:30:00,10.53,10.54,10.5,10.51,247590.0,10.0744,10.0839,10.0457,10.0552,247590.0
2016-04-08 10:40:00,10.51,10.54,10.51,10.52,149994.0,10.0552,10.0839,10.0552,10.0648,149994.0
2016-04-08 10:50:00,10.53,10.53,10.47,10.48,370200.0,10.0744,10.0744,10.017,10.0265,370200.0
2016-04-08 11:00:00,10.48,10.52,10.47,10.51,223428.0,10.0265,10.0648,10.017,10.0552,223428.0
2016-04-08 11:10:00,10.51,10.52,10.46,10.46,306606.0,10.0552,10.0648,10.0074,10.0074,306606.0
2016-04-08 11:20:00,10.47,10.48,10.45,10.47,243846.0,10.017,10.0265,9.9978,10.017,243846.0
2016-04-08 11:30:00,10.47,10.47,10.38,10.38,621756.0,10.017,10.017,9.9309,9.9309,621756.0
2016-04-08 11:40:00,10.38,10.4,10.37,10.38,404814.0,9.9309,9.95,9.9213,9.9309,404814.0
2016-04-08 11:50:00,10.37,10.41,10.36,10.4,396654.0,9.9213,9.9596,9.9117,9.95,396654.0
2016-04-08 12:00:00,10.4,10.42,10.38,10.4,244614.0,9.95,9.9691,9.9309,9.95,244614.0
2016-04-08 12:10:00,10.41,10.42,10.37,10.38,440124.0,9.9596,9.9691,9.9213,9.9309,440124.0
2016-04-08 12:20:00,10.38,10.4,10.36,10.36,205494.0,9.9309,9.95,9.9117,9.9117,205494.0
2016-04-08 12:30:00,10.36,10.39,10.34,10.39,311226.0,9.9117,9.9404,9.8926,9.9404,311226.0
2016-04-08 12:40:00,10.39,10.4,10.38,10.4,555096.0,9.9404,9.95,9.9309,9.95,555096.0
2016-04-08 12:50:00,10.41,10.41,10.4,10.4,78978.0,9.9596,9.9596,9.95,9.95,78978.0
2016-04-08 13:00:00,10.4,10.4,10.37,10.37,132492.0,9.95,9.95,9.9213,9.9213,132492.0
2016-04-08 13:10:00,10.37,10.38,10.34,10.34,309318.0,9.9213,9.9309,9.8926,9.8926,309318.0
2016-04-08 13:20:00,10.34,10.37,10.33,10.35,207270.0,9.8926,9.9213,9.883,9.9022,207270.0
2016-04-08 13:30:00,10.35,10.39,10.34,10.38,158568.0,9.9022,9.9404,9.8926,9.9309,158568.0
2016-04-08 13:40:00,10.38,10.39,10.37,10.38,176310.0,9.9309,9.9404,9.9213,9.9309,176310.0
2016-04-08 13:50:00,10.37,10.42,10.37,10.42,423114.0,9.9213,9.9691,9.9213,9.9691,423114.0
2016-04-08 14:00:00,10.42,10.42,10.39,10.42,176886.0,9.9691,9.9691,9.9404,9.9691,176886.0
2016-04-08 14:10:00,10.42,10.45,10.42,10.44,259116.0,9.9691,9.9978,9.9691,9.9883,259116.0
2016-04-08 14:20:00,10.43,10.44,10.42,10.43,296982.0,9.9787,9.9883,9.9691,9.9787,296982.0
2016-04-08 14:30:00,10.43,10.43,10.39,10.4,76506.0,9.9787,9.9787,9.9404,9.95,76506.0
2016-04-08 14:40:00,10.4,10.41,10.38,10.38,217032.0,9.95,9.9596,9.9309,9.9309,217032.0
2016-04-08 14:50:00,10.37,10.38,10.33,10.36,474342.0,9.9213,9.9309,9.883,9.9117,474342.0
2016-04-08 15:00:00,10.35,10.37,10.29,10.29,330048.0,9.9022,9.9213,9.8448,9.8448,330048.0
2016-04-08 15:10:00,10.3,10.33,10.29,10.31,975006.0,9.8543,9.883,9.8448,9.8639,975006.0
2016-04-08 15:20:00,10.31,10.33,10.3,10.31,170718.0,9.8639,9.883,9.8543,9.8639,170718.0
2016-04-08 15:30:00,10.31,10.32,10.27,10.31,531288.0,9.8639,9.8735,9.8256,9.8639,531288.0
2016-04-08 15:40:00,10.31,10.33,10.29,10.32,618216.0,9.8639,9.883,9.8448,9.8735,618216.0
2016-04-08 15:50:00,10.33,10.37,10.31,10.37,1434198.0,9.883,9.9213,9.8639,9.9213,1434198.0
2016-04-11 09:30:00,10.49,10.54,10.47,10.51,1309422.0,10.0361,10.0839,10.017,10.0552,1309422.0
2016-04-11 09:40:00,10.52,10.54,10.49,10.52,641364.0,10.0648,10.0839,10.0361,10.0648,641364.0
2016-04-11 09:50:00,10.53,10.56,10.51,10.54,425298.0,10.0744,10.1031,10.0552,10.0839,425298.0
2016-04-11 10:00:00,10.55,10.6,10.54,10.58,2362794.0,10.0935,10.1413,10.0839,10.1222,2362794.0
2016-04-11 10:10:00,10.59,10.6,10.58,10.58,221052.0,10.1318,10.1413,10.1222,10.1222,221052.0
2016-04-11 10:20:00,10.57,10.57,10.55,10.56,314880.0,10.1126,10.1126,10.0935,10.1031,314880.0
2016-04-11 10:30:00,10.56,10.57,10.54,10.56,206100.0,10.1031,10.1126,10.0839,10.1031,206100.0
2016-04-11 10:40:00,10.55,10.55,10.46,10.48,689448.0,10.0935,10.0935,10.0074,10.0265,689448.0
2016-04-11 10:50:00,10.48,10.49,10.44,10.44,658422.0,10.0265,10.0361,9.9883,9.9883,658422.0
2016-04-11 11:00:00,10.44,10.45,10.41,10.45,515562.0,9.9883,9.9978,9.9596,9.9978,515562.0
2016-04-11 11:10:00,10.45,10.45,10.43,10.45,422502.0,9.9978,9.9978,9.9787,9.9978,422502.0
2016-04-11 11:20:00,10.44,10.48,10.43,10.46,2000256.0,9.9883,10.0265,9.9787,10.0074,2000256.0
2016-04-11 11:30:00,10.47,10.47,10.39,10.41,533868.0,10.017,10.017,9.9404,9.9596,533868.0
2016-04-11 11:40:00,10.41,10.42,10.39,10.42,301440.0,9.9596,9.9691,9.9404,9.9691,301440.0
2016-04-11 11:50:00,10.42,10.44,10.4,10.44,328752.0,9.9691,9.9883,9.95,9.9883,328752.0
2016-04-11 12:00:00,10.44,10.45,10.42,10.43,197250.0,9.9883,9.9978,9.9691,9.9787,197250.0
2016-04-11 12:10:00,10.44,10.48,10.44,10.47,402042.0,9.9883,10.0265,9.9883,10.017,402042.0
2016-04-11 12:20:00,10.48,10.48,10.46,10.46,115470.0,10.0265,10.0265,10.0074,10.0074,115470.0
2016-04-11 12:30:00,10.46,10.46,10.43,10.43,223674.0,10.0074,10.0074,9.9787,9.9787,223674.0
2016-04-11 12:40:00,10.43,10.48,10.42,10.48,153738.0,9.9787,10.0265,9.9691,10.0265,153738.0
2016-04-11 12:50:00,10.48,10.5,10.48,10.5,343110.0,10.0265,10.0457,10.0265,10.0457,343110.0
2016-04-11 13:00:00,10.5,10.5,10.49,10.5,156894.0,10.0457,10.0457,10.0361,10.0457,156894.0
2016-04-11 13:10:00,10.5,10.52,10.5,10.51,219204.0,10.0457,10.0648,10.0457,10.0552,219204.0
2016-04-11 13:20:00,10.51,10.51,10.47,10.47,146496.0,10.0552,10.0552,10.017,10.017,146496.0
2016-04-11 13:30:00,10.47,10.49,10.45,10.45,380964.0,10.017,10.0361,9.9978,9.9978,380964.0
2016-04-11 13:40:00,10.45,10.46,10.43,10.44,227748.0,9.9978,10.0074,9.9787,9.9883,227748.0
2016-04-11 13:50:00,10.46,10.46,10.44,10.45,77046.0,10.0074,10.0074,9.9883,9.9978,77046.0
2016-04-11 14:00:00,10.45,10.48,10.41,10.42,256896.0,9.9978,10.0265,9.9596,9.9691,256896.0
2016-04-11 14:10:00,10.42,10.46,10.41,10.46,369696.0,9.9691,10.0074,9.9596,10.0074,369696.0
2016-04-11 14:20:00,10.46,10.47,10.43,10.43,1635246.0,10.0074,10.017,9.9787,9.9787,1635246.0
2016-04-11 14:30:00,10.42,10.48,10.42,10.48,449430.0,9.9691,10.0265,9.9691,10.0265,449430.0
2016-04-11 14:40:00,10.47,10.48,10.44,10.47,306306.0,10.017,10.0265,9.9883,10.017,306306.0
2016-04-11 14:50:00,10.46,10.49,10.44,10.47,306378.0,10.0074,10.0361,9.9883,10.017,306378.0
2016-04-11 15:00:00,10.48,10.48,10.39,10.4,1721112.0,10.0265,10.0265,9.9404,9.95,1721112.0
2016-04-11 15:10:00,10.4,10.41,10.38,10.39,288852.0,9.95,9.9596,9.9309,9.9404,288852.0
2016-04-11 15:20:00,10.39,10.4,10.34,10.35,301866.0,9.9404,9.95,9.8926,9.9022,301866.0
2016-04-11 15:30:00,10.35,10.36,10.32,10.32,287598.0,9.9022,9.9117,9.8735,9.8735,287598.0
2016-04-11 15:40:00,10.32,10.33,10.29,10.31,484194.0,9.8735,9.883,9.8448,9.8639,484194.0
2016-04-11 15:50:00,10.31,10.32,10.28,10.29,1370040.0,9.8639,9.8735,9.8352,9.8448,1370040.0
2016-04-12 09:30:00,10.33,10.36,10.3,10.34,857976.0,9.883,9.9117,9.8543,9.8926,857976.0
2016-04-12 09:40:00,10.34,10.4,10.32,10.38,657954.0,9.8926,9.95,9.8735,9.9309,657954.0
2016-04-12 09:50:00,10.39,10.39,10.36,10.36,344190.0,9.9404,9.9404,9.9117,9.9117,344190.0
2016-04-12 10:00:00,10.37,10.38,10.31,10.31,516918.0,9.9213,9.9309,9.8639,9.8639,516918.0
2016-04-12 10:10:00,10.3,10.31,10.26,10.28,391956.0,9.8543,9.8639,9.8161,9.8352,391956.0
2016-04-12 10:20:00,10.28,10.28,10.25,10.27,617892.0,9.8352,9.8352,9.8065,9.8256,617892.0
2016-04-12 10:30:00,10.27,10.39,10.27,10.31,2062668.0,9.8256,9.9404,9.8256,9.8639,2062668.0
2016-04-12 10:40:00,10.3,10.36,10.3,10.34,461916.0,9.8543,9.9117,9.8543,9.8926,461916.0
2016-04-12 10:50:00,10.34,10.45,10.34,10.44,1506702.0,9.8926,9.9978,9.8926,9.9883,1506702.0
2016-04-12 11:00:00,10.44,10.47,10.42,10.47,523392.0,9.9883,10.017,9.9691,10.017,523392.0
2016-04-12 11:10:00,10.47,10.51,10.45,10.51,496266.0,10.017,10.0552,9.9978,10.0552,496266.0
2016-04-12 11:20:00,10.51,10.53,10.5,10.5,424956.0,10.0552,10.0744,10.0457,10.0457,424956.0
2016-04-12 11:30:00,10.51,10.52,10.5,10.5,281436.0,10.0552,10.0648,10.0457,10.0457,281436.0
2016-04-12 11:40:00,10.51,10.52,10.5,10.5,299754.0,10.0552,10.0648,10.0457,10.0457,299754.0
2016-04-12 11:50:00,10.5,10.51,10.48,10.48,385650.0,10.0457,10.0552,10.0265,10.0265,385650.0
2016-04-12 12:00:00,10.49,10.49,10.47,10.47,164274.0,10.0361,10.0361,10.017,10.017,164274.0
2016-04-12 12:10:00,10.47,10.49,10.47,10.49,220152.0,10.017,10.0361,10.017,10.0361,220152.0
2016-04-12 12:20:00,10.48,10.5,10.48,10.5,401568.0,10.0265,10.0457,10.0265,10.0457,401568.0
2016-04-12 12:30:00,10.5,10.53,10.5,10.52,2049204.0,10.0457,10.0744,10.0457,10.0648,2049204.0
2016-04-12 12:40:00,10.52,10.53,10.51,10.51,114480.0,10.0648,10.0744,10.0552,10.0552,114480.0
2016-04-12 12:50:00,10.52,10.55,10.52,10.53,186810.0,10.0648,10.0935,10.0648,10.0744,186810.0
2016-04-12 13:00:00,10.53,10.54,10.52,10.52,147438.0,10.0744,10.0839,10.0648,10.0648,147438.0
2016-04-12 13:10:00,10.52,10.53,10.49,10.5,263658.0,10.0648,10.0744,10.0361,10.0457,263658.0
2016-04-12 13:20:00,10.5,10.52,10.5,10.51,150180.0,10.0457,10.0648,10.0457,10.0552,150180.0
2016-04-12 13:30:00,10.51,10.54,10.49,10.49,405762.0,10.0552,10.0839,10.0361,10.0361,405762.0
2016-04-12 13:40:00,10.49,10.53,10.49,10.52,394278.0,10.0361,10.0744,10.0361,10.0648,394278.0
2016-04-12 13:50:00,10.52,10.55,10.5,10.54,183576.0,10.0648,10.0935,10.0457,10.0839,183576.0
2016-04-12 14:00:00,10.54,10.55,10.53,10.54,174756.0,10.0839,10.0935,10.0744,10.0839,174756.0
2016-04-12 14:10:00,10.54,10.58,10.54,10.56,335736.0,10.0839,10.1222,10.0839,10.1031,335736.0
2016-04-12 14:20:00,10.56,10.57,10.55,10.55,184686.0,10.1031,10.1126,10.0935,10.0935,184686.0
2016-04-12 14:30:00,10.55,10.57,10.55,10.56,193092.0,10.0935,10.1126,10.0935,10.1031,193092.0
2016-04-12 14:40:00,10.57,10.59,10.57,10.57,372654.0,10.1126,10.1318,10.1126,10.1126,372654.0
2016-04-12 14:50:00,10.57,10.59,10.57,10.58,196134.0,10.1126,10.1318,10.1126,10.1222,196134.0
2016-04-12 15:00:00,10.58,10.63,10.58,10.62,528648.0,10.1222,10.17,10.1222,10.1605,528648.0
2016-04-12 15:10:00,10.62,10.63,10.61,10.62,160314.0,10.1605,10.17,10.1509,10.1605,160314.0
2016-04-12 15:20:00,10.62,10.62,10.57,10.59,629880.0,10.1605,10.1605,10.1126,10.1318,629880.0
2016-04-12 15:30:00,10.59,10.61,10.56,10.56,444906.0,10.1318,10.1509,10.1031,10.1031,444906.0
2016-04-12 15:40:00,10.56,10.59,10.54,10.55,828996.0,10.1031,10.1318,10.0839,10.0935,828996.0
2016-04-12 15:50:00,10.54,10.59,10.54,10.58,1313226.0,10.0839,10.1318,10.0839,10.1222,1313226.0
2016-04-13 09:30:00,10.74,10.81,10.73,10.78,1328988.0,10.2753,10.3423,10.2657,10.3136,1328988.0
2016-04-13 09:40:00,10.78,10.8,10.76,10.8,908418.0,10.3136,10.3327,10.2944,10.3327,908418.0
2016-04-13 09:50:00,10.8,10.81,10.77,10.78,545256.0,10.3327,10.3423,10.304,10.3136,545256.0
2016-04-13 10:00:00,10.79,10.79,10.77,10.77,547332.0,10.3231,10.3231,10.304,10.304,547332.0
2016-04-13 10:10:00,10.77,10.8,10.77,10.8,2105094.0,10.304,10.3327,10.304,10.3327,2105094.0
2016-04-13 10:20:00,10.79,10.81,10.78,10.79,207234.0,10.3231,10.3423,10.3136,10.3231,207234.0
2016-04-13 10:30:00,10.79,10.8,10.72,10.74,827040.0,10.3231,10.3327,10.2561,10.2753,827040.0
2016-04-13 10:40:00,10.73,10.77,10.73,10.77,421440.0,10.2657,10.304,10.2657,10.304,421440.0
2016-04-13 10:50:00,10.77,10.81,10.75,10.76,544860.0,10.304,10.3423,10.2849,10.2944,544860.0
2016-04-13 11:00:00,10.75,10.8,10.75,10.79,169272.0,10.2849,10.3327,10.2849,10.3231,169272.0
2016-04-13 11:10:00,10.79,10.79,10.77,10.78,161406.0,10.3231,10.3231,10.304,10.3136,161406.0
2016-04-13 11:20:00,10.79,10.82,10.78,10.81,313296.0,10.3231,10.3518,10.3136,10.3423,313296.0
2016-04-13 11:30:00,10.82,10.87,10.82,10.86,708714.0,10.3518,10.3997,10.3518,10.3901,708714.0
2016-04-13 11:40:00,10.86,10.86,10.83,10.83,215670.0,10.3901,10.3901,10.3614,10.3614,215670.0
2016-04-13 11:50:00,10.83,10.84,10.81,10.83,273978.0,10.3614,10.371,10.3423,10.3614,273978.0
2016-04-13 12:00:00,10.83,10.84,10.8,10.82,266688.0,10.3614,10.371,10.3327,10.3518,266688.0
2016-04-13 12:10:00,10.82,10.84,10.78,10.79,363192.0,10.3518,10.371,10.3136,10.3231,363192.0
2016-04-13 12:20:00,10.79,10.81,10.78,10.81,131202.0,10.3231,10.3423,10.3136,10.3423,131202.0
2016-04-13 12:30:00,10.81,10.81,10.79,10.8,79278.0,10.3423,10.3423,10.3231,10.3327,79278.0
2016-04-13 12:40:00,10.8,10.83,10.8,10.82,153492.0,10.3327,10.3614,10.3327,10.3518,153492.0
2016-04-13 12:50:00,10.82,10.83,10.81,10.81,37068.0,10.3518,10.3614,10.3423,10.3423,37068.0
2016-04-13 13:00:00,10.81,10.81,10.78,10.78,314172.0,10.3423,10.3423,10.3136,10.3136,314172.0
2016-04-13 13:10:00,10.78,10.79,10.77,10.78,159366.0,10.3136,10.3231,10.304,10.3136,159366.0
2016-04-13 13:20:00,10.78,10.81,10.78,10.8,66978.0,10.3136,10.3423,10.3136,10.3327,66978.0
2016-04-13 13:30:00,10.81,10.83,10.8,10.83,318888.0,10.3423,10.3614,10.3327,10.3614,318888.0
2016-04-13 13:40:00,10.83,10.83,10.82,10.82,208344.0,10.3614,10.3614,10.3518,10.3518,208344.0
2016-04-13 13:50:00,10.83,10.85,10.81,10.85,420156.0,10.3614,10.3805,10.3423,10.3805,420156.0
2016-04-13 14:00:00,10.85,10.87,10.83,10.86,393732.0,10.3805,10.3997,10.3614,10.3901,393732.0
2016-04-13 14:10:00,10.86,10.88,10.83,10.84,292884.0,10.3901,10.4092,10.3614,10.371,292884.0
2016-04-13 14:20:00,10.84,10.85,10.83,10.83,202380.0,10.371,10.3805,10.3614,10.3614,202380.0
2016-04-13 14:30:00,10.83,10.86,10.83,10.86,193218.0,10.3614,10.3901,10.3614,10.3901,193218.0
2016-04-13 14:40:00,10.85,10.86,10.84,10.84,131376.0,10.3805,10.3901,10.371,10.371,131376.0
2016-04-13 14:50:00,10.84,10.84,10.83,10.84,70644.0,10.371,10.371,10.3614,10.371,70644.0
2016-04-13 15:00:00,10.83,10.88,10.83,10.88,209706.0,10.3614,10.4092,10.3614,10.4092,209706.0
2016-04-13 15:10:00,10.88,10.88,10.86,10.86,281220.0,10.4092,10.4092,10.3901,10.3901,281220.0
2016-04-13 15:20:00,10.86,10.88,10.86,10.87,122478.0,10.3901,10.4092,10.3901,10.3997,122478.0
2016-04-13 15:30:00,10.87,10.91,10.87,10.9,521448.0,10.3997,10.4379,10.3997,10.4284,521448.0
2016-04-13 15:40:00,10.9,10.9,10.87,10.87,404220.0,10.4284,10.4284,10.3997,10.3997,404220.0
2016-04-13 15:50:00,10.88,10.91,10.87,10.9,934908.0,10.4092,10.4379,10.3997,10.4284,934908.0
2016-04-14 09:30:00,10.91,10.92,10.87,10.89,641418.0,10.4379,10.4475,10.3997,10.4188,641418.0
2016-04-14 09:40:00,10.89,10.91,10.87,10.9,381126.0,10.4188,10.4379,10.3997,10.4284,381126.0
2016-04-14 09:50:00,10.9,10.9,10.84,10.85,307158.0,10.4284,10.4284,10.371,10.3805,307158.0
2016-04-14 10:00:00,10.85,10.88,10.84,10.87,182088.0,10.3805,10.4092,10.371,10.3997,182088.0
2016-04-14 10:10:00,10.87,10.88,10.86,10.87,108612.0,10.3997,10.4092,10.3901,10.3997,108612.0
2016-04-14 10:20:00,10.87,10.9,10.87,10.9,222018.0,10.3997,10.4284,10.3997,10.4284,222018.0
2016-04-14 10:30:00,10.9,10.91,10.88,10.88,263370.0,10.4284,10.4379,10.4092,10.4092,263370.0
2016-04-14 10:40:00,10.88,10.9,10.87,10.87,161856.0,10.4092,10.4284,10.3997,10.3997,161856.0
2016-04-14 10:50:00,10.87,10.92,10.87,10.91,180750.0,10.3997,10.4475,10.3997,10.4379,180750.0
2016-04-14 11:00:00,10.9,10.92,10.9,10.91,252498.0,10.4284,10.4475,10.4284,10.4379,252498.0
2016-04-14 11:10:00,10.92,10.93,10.9,10.92,106788.0,10.4475,10.4571,10.4284,10.4475,106788.0
2016-04-14 11:20:00,10.92,10.92,10.88,10.9,105276.0,10.4475,10.4475,10.4092,10.4284,105276.0
2016-04-14 11:30:00,10.91,10.96,10.91,10.95,317700.0,10.4379,10.4858,10.4379,10.4762,317700.0
2016-04-14 11:40:00,10.94,10.96,10.94,10.95,82992.0,10.4666,10.4858,10.4666,10.4762,82992.0
2016-04-14 11:50:00,10.95,10.95,10.94,10.95,129954.0,10.4762,10.4762,10.4666,10.4762,129954.0
2016-04-14 12:00:00,10.95,10.95,10.93,10.94,135972.0,10.4762,10.4762,10.4571,10.4666,135972.0
2016-04-14 12:10:00,10.94,10.96,10.94,10.96,182484.0,10.4666,10.4858,10.4666,10.4858,182484.0
2016-04-14 12:20:00,10.96,10.96,10.94,10.95,167280.0,10.4858,10.4858,10.4666,10.4762,167280.0
2016-04-14 12:30:00,10.95,10.95,10.92,10.94,181992.0,10.4762,10.4762,10.4475,10.4666,181992.0
2016-04-14 12:40:00,10.94,10.98,10.94,10.96,243174.0,10.4666,10.5049,10.4666,10.4858,243174.0
2016-04-14 12:50:00,10.96,10.97,10.96,10.97,32958.0,10.4858,10.4953,10.4858,10.4953,32958.0
2016-04-14 13:00:00,10.97,10.99,10.97,10.99,287952.0,10.4953,10.5145,10.4953,10.5145,287952.0
2016-04-14 13:10:00,10.98,10.99,10.96,10.96,121248.0,10.5049,10.5145,10.4858,10.4858,121248.0
2016-04-14 13:20:00,10.96,10.96,10.93,10.94,396060.0,10.4858,10.4858,10.4571,10.4666,396060.0
2016-04-14 13:30:00,10.94,10.95,10.93,10.93,183948.0,10.4666,10.4762,10.4571,10.4571,183948.0
2016-04-14 13:40:00,10.93,10.94,10.92,10.92,203622.0,10.4571,10.4666,10.4475,10.4475,203622.0
2016-04-14 13:50:00,10.92,10.92,10.91,10.91,179406.0,10.4475,10.4475,10.4379,10.4379,179406.0
2016-04-14 14:00:00,10.91,10.93,10.89,10.93,434034.0,10.4379,10.4571,10.4188,10.4571,434034.0
2016-04-14 14:10:00,10.93,10.93,10.92,10.93,119190.0,10.4571,10.4571,10.4475,10.4571,119190.0
2016-04-14 14:20:00,10.93,10.95,10.92,10.93,425508.0,10.4571,10.4762,10.4475,10.4571,425508.0
2016-04-14 14:30:00,10.92,10.92,10.88,10.9,148230.0,10.4475,10.4475,10.4092,10.4284,148230.0
2016-04-14 14:40:00,10.9,10.92,10.9,10.91,135210.0,10.4284,10.4475,10.4284,10.4379,135210.0
2016-04-14 14:50:00,10.9,10.93,10.9,10.91,189498.0,10.4284,10.4571,10.4284,10.4379,189498.0
2016-04-14 15:00:00,10.92,10.94,10.92,10.92,127308.0,10.4475,10.4666,10.4475,10.4475,127308.0
2016-04-14 15:10:00,10.92,10.92,10.9,10.91,137082.0,10.4475,10.4475,10.4284,10.4379,137082.0
2016-04-14 15:20:00,10.91,10.93,10.9,10.91,67776.0,10.4379,10.4571,10.4284,10.4379,67776.0
2016-04-14 15:30:00,10.91,10.94,10.91,10.92,140574.0,10.4379,10.4666,10.4379,10.4475,140574.0
2016-04-14 15:40:00,10.93,10.94,10.91,10.91,175818.0,10.4571,10.4666,10.4379,10.4379,175818.0
2016-04-14 15:50:00,10.91,10.92,10.89,10.9,518826.0,10.4379,10.4475,10.4188,10.4284,518826.0
2016-04-15 09:30:00,10.9,10.92,10.87,10.88,619716.0,10.4284,10.4475,10.3997,10.4092,619716.0
2016-04-15 09:40:00,10.88,10.89,10.87,10.88,215454.0,10.4092,10.4188,10.3997,10.4092,215454.0
2016-04-15 09:50:00,10.88,10.9,10.87,10.88,180180.0,10.4092,10.4284,10.3997,10.4092,180180.0
2016-04-15 10:00:00,10.88,10.88,10.85,10.86,350280.0,10.4092,10.4092,10.3805,10.3901,350280.0
2016-04-15 10:10:00,10.85,10.86,10.83,10.85,482520.0,10.3805,10.3901,10.3614,10.3805,482520.0
2016-04-15 10:20:00,10.85,10.87,10.84,10.87,200772.0,10.3805,10.3997,10.371,10.3997,200772.0
2016-04-15 10:30:00,10.87,10.91,10.87,10.9,331422.0,10.3997,10.4379,10.3997,10.4284,331422.0
2016-04-15 10:40:00,10.9,10.9,10.88,10.9,63912.0,10.4284,10.4284,10.4092,10.4284,63912.0
2016-04-15 10:50:00,10.9,10.9,10.87,10.88,182316.0,10.4284,10.4284,10.3997,10.4092,182316.0
2016-04-15 11:00:00,10.87,10.9,10.87,10.89,80790.0,10.3997,10.4284,10.3997,10.4188,80790.0
2016-04-15 11:10:00,10.89,10.9,10.88,10.89,88014.0,10.4188,10.4284,10.4092,10.4188,88014.0
2016-04-15 11:20:00,10.9,10.91,10.89,10.9,191184.0,10.4284,10.4379,10.4188,10.4284,191184.0
2016-04-15 11:30:00,10.9,10.9,10.88,10.89,66978.0,10.4284,10.4284,10.4092,10.4188,66978.0
2016-04-15 11:40:00,10.89,10.9,10.88,10.89,50472.0,10.4188,10.4284,10.4092,10.4188,50472.0
2016-04-15 11:50:00,10.89,10.89,10.89,10.89,24462.0,10.4188,10.4188,10.4188,10.4188,24462.0
2016-04-15 12:00:00,10.88,10.89,10.88,10.88,69714.0,10.4092,10.4188,10.4092,10.4092,69714.0
2016-04-15 12:10:00,10.89,10.89,10.88,10.88,53094.0,10.4188,10.4188,10.4092,10.4092,53094.0
2016-04-15 12:20:00,10.89,10.9,10.88,10.89,54720.0,10.4188,10.4284,10.4092,10.4188,54720.0
2016-04-15 12:30:00,10.89,10.89,10.87,10.87,117174.0,10.4188,10.4188,10.3997,10.3997,117174.0
2016-04-15 12:40:00,10.87,10.87,10.86,10.87,46794.0,10.3997,10.3997,10.3901,10.3997,46794.0
2016-04-15 12:50:00,10.87,10.88,10.86,10.86,54810.0,10.3997,10.4092,10.3901,10.3901,54810.0
2016-04-15 13:00:00,10.86,10.86,10.85,10.85,98670.0,10.3901,10.3901,10.3805,10.3805,98670.0
2016-04-15 13:10:00,10.85,10.86,10.84,10.84,80532.0,10.3805,10.3901,10.371,10.371,80532.0
2016-04-15 13:20:00,10.84,10.85,10.84,10.85,117912.0,10.371,10.3805,10.371,10.3805,117912.0
2016-04-15 13:30:00,10.85,10.85,10.81,10.81,194646.0,10.3805,10.3805,10.3423,10.3423,194646.0
2016-04-15 13:40:00,10.81,10.83,10.81,10.82,111510.0,10.3423,10.3614,10.3423,10.3518,111510.0
2016-04-15 13:50:00,10.82,10.83,10.82,10.83,55416.0,10.3518,10.3614,10.3518,10.3614,55416.0
2016-04-15 14:00:00,10.84,10.84,10.82,10.82,41730.0,10.371,10.371,10.3518,10.3518,41730.0
2016-04-15 14:10:00,10.83,10.83,10.8,10.82,160920.0,10.3614,10.3614,10.3327,10.3518,160920.0
2016-04-15 14:20:00,10.82,10.85,10.82,10.85,220164.0,10.3518,10.3805,10.3518,10.3805,220164.0
2016-04-15 14:30:00,10.85,10.85,10.84,10.85,120786.0,10.3805,10.3805,10.371,10.3805,120786.0
2016-04-15 14:40:00,10.85,10.85,10.85,10.85,21882.0,10.3805,10.3805,10.3805,10.3805,21882.0
2016-04-15 14:50:00,10.85,10.88,10.85,10.88,120276.0,10.3805,10.4092,10.3805,10.4092,120276.0
2016-04-15 15:00:00,10.88,10.88,10.87,10.87,52254.0,10.4092,10.4092,10.3997,10.3997,52254.0
2016-04-15 15:10:00,10.87,10.88,10.86,10.86,183750.0,10.3997,10.4092,10.3901,10.3901,183750.0
2016-04-15 15:20:00,10.87,10.88,10.87,10.88,140226.0,10.3997,10.4092,10.3997,10.4092,140226.0
2016-04-15 15:30:00,10.88,10.89,10.87,10.87,98406.0,10.4092,10.4188,10.3997,10.3997,98406.0
2016-04-15 15:40:00,10.87,10.87,10.85,10.85,317034.0,10.3997,10.3997,10.3805,10.3805,317034.0
2016-04-15 15:50:00,10.86,10.89,10.85,10.87,405744.0,10.3901,10.4188,10.3805,10.3997,405744.0
2016-04-18 09:30:00,10.76,10.8,10.74,10.8,907098.0,10.2944,10.3327,10.2753,10.3327,907098.0
2016-04-18 09:40:00,10.81,10.86,10.81,10.86,350760.0,10.3423,10.3901,10.3423,10.3901,350760.0
2016-04-18 09:50:00,10.86,10.88,10.85,10.87,407910.0,10.3901,10.4092,10.3805,10.3997,407910.0
2016-04-18 10:00:00,10.88,10.95,10.87,10.93,756324.0,10.4092,10.4762,10.3997,10.4571,756324.0
2016-04-18 10:10:00,10.93,10.97,10.91,10.95,376014.0,10.4571,10.4953,10.4379,10.4762,376014.0
2016-04-18 10:20:00,10.95,10.99,10.95,10.98,361428.0,10.4762,10.5145,10.4762,10.5049,361428.0
2016-04-18 10:30:00,10.98,11.02,10.98,10.99,806490.0,10.5049,10.5432,10.5049,10.5145,806490.0
2016-04-18 10:40:00,10.99,11.01,10.98,10.98,147834.0,10.5145,10.5336,10.5049,10.5049,147834.0
2016-04-18 10:50:00,10.98,11.03,10.98,11.0,261252.0,10.5049,10.5527,10.5049,10.524,261252.0
2016-04-18 11:00:00,11.0,11.01,10.99,11.0,204486.0,10.524,10.5336,10.5145,10.524,204486.0
2016-04-18 11:10:00,11.0,11.02,11.0,11.0,203232.0,10.524,10.5432,10.524,10.524,203232.0
2016-04-18 11:20:00,11.02,11.03,11.0,11.01,250446.0,10.5432,10.5527,10.524,10.5336,250446.0
2016-04-18 11:30:00,11.01,11.02,10.99,11.01,160548.0,10.5336,10.5432,10.5145,10.5336,160548.0
2016-04-18 11:40:00,11.01,11.03,11.0,11.0,99300.0,10.5336,10.5527,10.524,10.524,99300.0
2016-04-18 11:50:00,11.0,11.02,11.0,11.01,168780.0,10.524,10.5432,10.524,10.5336,168780.0
2016-04-18 12:00:00,11.01,11.02,11.0,11.02,179766.0,10.5336,10.5432,10.524,10.5432,179766.0
2016-04-18 12:10:00,11.02,11.02,11.01,11.02,116580.0,10.5432,10.5432,10.5336,10.5432,116580.0
2016-04-18 12:20:00,11.02,11.05,11.02,11.04,480474.0,10.5432,10.5719,10.5432,10.5623,480474.0
2016-04-18 12:30:00,11.05,11.07,11.05,11.06,466050.0,10.5719,10.591,10.5719,10.5814,466050.0
2016-04-18 12:40:00,11.06,11.06,11.05,11.06,157980.0,10.5814,10.5814,10.5719,10.5814,157980.0
2016-04-18 12:50:00,11.06,11.06,11.04,11.04,226668.0,10.5814,10.5814,10.5623,10.5623,226668.0
2016-04-18 13:00:00,11.04,11.04,11.02,11.03,108792.0,10.5623,10.5623,10.5432,10.5527,108792.0
2016-04-18 13:10:00,11.03,11.03,11.01,11.01,146964.0,10.5527,10.5527,10.5336,10.5336,146964.0
2016-04-18 13:20:00,11.01,11.03,11.0,11.02,268584.0,10.5336,10.5527,10.524,10.5432,268584.0
2016-04-18 13:30:00,11.03,11.03,11.02,11.02,57300.0,10.5527,10.5527,10.5432,10.5432,57300.0
2016-04-18 13:40:00,11.02,11.06,11.02,11.04,287160.0,10.5432,10.5814,10.5432,10.5623,287160.0
2016-04-18 13:50:00,11.04,11.05,11.04,11.04,91674.0,10.5623,10.5719,10.5623,10.5623,91674.0
2016-04-18 14:00:00,11.05,11.05,11.02,11.03,129996.0,10.5719,10.5719,10.5432,10.5527,129996.0
2016-04-18 14:10:00,11.03,11.05,11.03,11.05,48246.0,10.5527,10.5719,10.5527,10.5719,48246.0
2016-04-18 14:20:00,11.05,11.07,11.05,11.05,96426.0,10.5719,10.591,10.5719,10.5719,96426.0
2016-04-18 14:30:00,11.04,11.08,11.04,11.07,214824.0,10.5623,10.6006,10.5623,10.591,214824.0
2016-04-18 14:40:00,11.07,11.08,11.07,11.08,122874.0,10.591,10.6006,10.591,10.6006,122874.0
2016-04-18 14:50:00,11.08,11.09,11.06,11.07,122298.0,10.6006,10.6101,10.5814,10.591,122298.0
2016-04-18 15:00:00,11.06,11.07,11.05,11.06,95364.0,10.5814,10.591,10.5719,10.5814,95364.0
2016-04-18 15:10:00,11.06,11.07,11.05,11.07,117498.0,10.5814,10.591,10.5719,10.591,117498.0
2016-04-18 15:20:00,11.07,11.07,11.05,11.06,25800.0,10.591,10.591,10.5719,10.5814,25800.0
2016-04-18 15:30:00,11.06,11.08,11.06,11.06,386028.0,10.5814,10.6006,10.5814,10.5814,386028.0
2016-04-18 15:40:00,11.06,11.1,11.06,11.08,301386.0,10.5814,10.6197,10.5814,10.6006,301386.0
2016-04-18 15:50:00,11.08,11.1,11.07,11.1,611850.0,10.6006,10.6197,10.591,10.6197,611850.0
2016-04-19 09:30:00,11.17,11.18,11.14,11.16,1011114.0,10.6867,10.6962,10.658,10.6771,1011114.0
2016-04-19 09:40:00,11.15,11.18,11.13,11.18,530874.0,10.6675,10.6962,10.6484,10.6962,530874.0
2016-04-19 09:50:00,11.18,11.21,11.16,11.21,669264.0,10.6962,10.7249,10.6771,10.7249,669264.0
2016-04-19 10:00:00,11.21,11.24,11.2,11.22,499572.0,10.7249,10.7536,10.7154,10.7345,499572.0
2016-04-19 10:10:00,11.22,11.24,11.22,11.24,1007010.0,10.7345,10.7536,10.7345,10.7536,1007010.0
2016-04-19 10:20:00,11.24,11.24,11.21,11.21,193236.0,10.7536,10.7536,10.7249,10.7249,193236.0
2016-04-19 10:30:00,11.22,11.23,11.19,11.2,369678.0,10.7345,10.7441,10.7058,10.7154,369678.0
2016-04-19 10:40:00,11.19,11.2,11.17,11.18,346200.0,10.7058,10.7154,10.6867,10.6962,346200.0
2016-04-19 10:50:00,11.18,11.22,11.18,11.22,215118.0,10.6962,10.7345,10.6962,10.7345,215118.0
2016-04-19 11:00:00,11.22,11.24,11.21,11.22,131376.0,10.7345,10.7536,10.7249,10.7345,131376.0
2016-04-19 11:10:00,11.22,11.22,11.18,11.19,98358.0,10.7345,10.7345,10.6962,10.7058,98358.0
2016-04-19 11:20:00,11.19,11.2,11.17,11.17,120558.0,10.7058,10.7154,10.6867,10.6867,120558.0
2016-04-19 11:30:00,11.17,11.2,11.16,11.19,179934.0,10.6867,10.7154,10.6771,10.7058,179934.0
2016-04-19 11:40:00,11.2,11.2,11.17,11.18,76314.0,10.7154,10.7154,10.6867,10.6962,76314.0
2016-04-19 11:50:00,11.17,11.17,11.1,11.1,554076.0,10.6867,10.6867,10.6197,10.6197,554076.0
2016-04-19 12:00:00,11.11,11.12,11.09,11.1,226320.0,10.6293,10.6388,10.6101,10.6197,226320.0
2016-04-19 12:10:00,11.09,11.1,11.06,11.06,649272.0,10.6101,10.6197,10.5814,10.5814,649272.0
2016-04-19 12:20:00,11.05,11.09,11.05,11.08,164514.0,10.5719,10.6101,10.5719,10.6006,164514.0
2016-04-19 12:30:00,11.08,11.09,11.07,11.07,130146.0,10.6006,10.6101,10.591,10.591,130146.0
2016-04-19 12:40:00,11.07,11.08,11.05,11.05,63798.0,10.591,10.6006,10.5719,10.5719,63798.0
2016-04-19 12:50:00,11.05,11.1,11.04,11.1,161172.0,10.5719,10.6197,10.5623,10.6197,161172.0
2016-04-19 13:00:00,11.1,11.12,11.1,11.11,217830.0,10.6197,10.6388,10.6197,10.6293,217830.0
2016-04-19 13:10:00,11.11,11.13,11.1,11.11,150378.0,10.6293,10.6484,10.6197,10.6293,150378.0
2016-04-19 13:20:00,11.11,11.15,11.11,11.13,139434.0,10.6293,10.6675,10.6293,10.6484,139434.0
2016-04-19 13:30:00,11.13,11.13,11.12,11.12,80214.0,10.6484,10.6484,10.6388,10.6388,80214.0
2016-04-19 13:40:00,11.12,11.16,11.12,11.16,197052.0,10.6388,10.6771,10.6388,10.6771,197052.0
2016-04-19 13:50:00,11.16,11.17,11.15,11.16,120564.0,10.6771,10.6867,10.6675,10.6771,120564.0
2016-04-19 14:00:00,11.16,11.18,11.15,11.16,405426.0,10.6771,10.6962,10.6675,10.6771,405426.0
2016-04-19 14:10:00,11.16,11.17,11.15,11.16,163770.0,10.6771,10.6867,10.6675,10.6771,163770.0
2016-04-19 14:20:00,11.16,11.17,11.15,11.15,64698.0,10.6771,10.6867,10.6675,10.6675,64698.0
2016-04-19 14:30:00,11.14,11.16,11.13,11.13,203298.0,10.658,10.6771,10.6484,10.6484,203298.0
2016-04-19 14:40:00,11.14,11.17,11.14,11.17,131388.0,10.658,10.6867,10.658,10.6867,131388.0
2016-04-19 14:50:00,11.17,11.17,11.15,11.15,143400.0,10.6867,10.6867,10.6675,10.6675,143400.0
2016-04-19 15:00:00,11.15,11.16,11.13,11.15,132594.0,10.6675,10.6771,10.6484,10.6675,132594.0
2016-04-19 15:10:00,11.15,11.19,11.15,11.17,284040.0,10.6675,10.7058,10.6675,10.6867,284040.0
2016-04-19 15:20:00,11.17,11.19,11.16,11.18,138534.0,10.6867,10.7058,10.6771,10.6962,138534.0
2016-04-19 15:30:00,11.18,11.2,11.18,11.19,185286.0,10.6962,10.7154,10.6962,10.7058,185286.0
2016-04-19 15:40:00,11.19,11.19,11.16,11.18,210816.0,10.7058,10.7058,10.6771,10.6962,210816.0
2016-04-19 15:50:00,11.18,11.19,11.16,11.19,809442.0,10.6962,10.7058,10.6771,10.7058,809442.0
2016-04-20 09:30:00,11.21,11.22,11.17,11.17,321408.0,10.7249,10.7345,10.6867,10.6867,321408.0
2016-04-20 09:40:00,11.18,11.2,11.16,11.19,149352.0,10.6962,10.7154,10.6771,10.7058,149352.0
2016-04-20 09:50:00,11.2,11.22,11.19,11.21,289122.0,10.7154,10.7345,10.7058,10.7249,289122.0
2016-04-20 10:00:00,11.2,11.21,11.17,11.19,573978.0,10.7154,10.7249,10.6867,10.7058,573978.0
2016-04-20 10:10:00,11.19,11.22,11.18,11.19,110334.0,10.7058,10.7345,10.6962,10.7058,110334.0
2016-04-20 10:20:00,11.19,11.19,11.16,11.16,109446.0,10.7058,10.7058,10.6771,10.6771,109446.0
2016-04-20 10:30:00,11.17,11.19,11.13,11.13,374244.0,10.6867,10.7058,10.6484,10.6484,374244.0
2016-04-20 10:40:00,11.13,11.14,11.12,11.14,164952.0,10.6484,10.658,10.6388,10.658,164952.0
2016-04-20 10:50:00,11.14,11.19,11.14,11.18,278424.0,10.658,10.7058,10.658,10.6962,278424.0
2016-04-20 11:00:00,11.19,11.21,11.17,11.21,180354.0,10.7058,10.7249,10.6867,10.7249,180354.0
2016-04-20 11:10:00,11.21,11.24,11.21,11.24,173820.0,10.7249,10.7536,10.7249,10.7536,173820.0
2016-04-20 11:20:00,11.24,11.27,11.24,11.27,342618.0,10.7536,10.7823,10.7536,10.7823,342618.0
2016-04-20 11:30:00,11.26,11.27,11.25,11.25,222426.0,10.7728,10.7823,10.7632,10.7632,222426.0
2016-04-20 11:40:00,11.25,11.28,11.25,11.27,230442.0,10.7632,10.7919,10.7632,10.7823,230442.0
2016-04-20 11:50:00,11.26,11.26,11.25,11.25,52542.0,10.7728,10.7728,10.7632,10.7632,52542.0
2016-04-20 12:00:00,11.25,11.26,11.25,11.25,44262.0,10.7632,10.7728,10.7632,10.7632,44262.0
2016-04-20 12:10:00,11.26,11.26,11.23,11.24,165456.0,10.7728,10.7728,10.7441,10.7536,165456.0
2016-04-20 12:20:00,11.24,11.25,11.24,11.25,68658.0,10.7536,10.7632,10.7536,10.7632,68658.0
2016-04-20 12:30:00,11.25,11.27,11.24,11.27,96504.0,10.7632,10.7823,10.7536,10.7823,96504.0
2016-04-20 12:40:00,11.28,11.29,11.27,11.28,165252.0,10.7919,10.8015,10.7823,10.7919,165252.0
2016-04-20 12:50:00,11.28,11.28,11.27,11.27,94446.0,10.7919,10.7919,10.7823,10.7823,94446.0
2016-04-20 13:00:00,11.28,11.29,11.25,11.25,110022.0,10.7919,10.8015,10.7632,10.7632,110022.0
2016-04-20 13:10:00,11.26,11.28,11.26,11.27,50892.0,10.7728,10.7919,10.7728,10.7823,50892.0
2016-04-20 13:20:00,11.28,11.28,11.26,11.28,82800.0,10.7919,10.7919,10.7728,10.7919,82800.0
2016-04-20 13:30:00,11.28,11.3,11.28,11.28,201756.0,10.7919,10.8111,10.7919,10.7919,201756.0
2016-04-20 13:40:00,11.28,11.31,11.28,11.31,186822.0,10.7919,10.8206,10.7919,10.8206,186822.0
2016-04-20 13:50:00,11.31,11.32,11.3,11.3,198894.0,10.8206,10.8302,10.8111,10.8111,198894.0
2016-04-20 14:00:00,11.3,11.3,11.29,11.3,31464.0,10.8111,10.8111,10.8015,10.8111,31464.0
2016-04-20 14:10:00,11.3,11.32,11.3,11.32,94944.0,10.8111,10.8302,10.8111,10.8302,94944.0
2016-04-20 14:20:00,11.32,11.34,11.31,11.33,353580.0,10.8302,10.8493,10.8206,10.8398,353580.0
2016-04-20 14:30:00,11.32,11.34,11.32,11.33,123282.0,10.8302,10.8493,10.8302,10.8398,123282.0
2016-04-20 14:40:00,11.33,11.34,11.32,11.33,181608.0,10.8398,10.8493,10.8302,10.8398,181608.0
2016-04-20 14:50:00,11.33,11.35,11.33,11.35,142674.0,10.8398,10.8589,10.8398,10.8589,142674.0
2016-04-20 15:00:00,11.35,11.36,11.33,11.33,221466.0,10.8589,10.8685,10.8398,10.8398,221466.0
2016-04-20 15:10:00,11.33,11.33,11.3,11.3,218796.0,10.8398,10.8398,10.8111,10.8111,218796.0
2016-04-20 15:20:00,11.31,11.31,11.3,11.3,76392.0,10.8206,10.8206,10.8111,10.8111,76392.0
2016-04-20 15:30:00,11.29,11.29,11.24,11.25,356250.0,10.8015,10.8015,10.7536,10.7632,356250.0
2016-04-20 15:40:00,11.25,11.26,11.22,11.24,387948.0,10.7632,10.7728,10.7345,10.7536,387948.0
2016-04-20 15:50:00,11.23,11.24,11.21,11.22,498000.0,10.7441,10.7536,10.7249,10.7345,498000.0
2016-04-21 09:30:00,11.22,11.25,11.19,11.19,791160.0,10.7345,10.7632,10.7058,10.7058,791160.0
2016-04-21 09:40:00,11.19,11.19,11.14,11.15,364026.0,10.7058,10.7058,10.658,10.6675,364026.0
2016-04-21 09:50:00,11.16,11.17,11.13,11.14,340428.0,10.6771,10.6867,10.6484,10.658,340428.0
2016-04-21 10:00:00,11.13,11.16,11.1,11.14,599682.0,10.6484,10.6771,10.6197,10.658,599682.0
2016-04-21 10:10:00,11.14,11.17,11.1,11.17,440940.0,10.658,10.6867,10.6197,10.6867,440940.0
2016-04-21 10:20:00,11.17,11.19,11.15,11.16,352284.0,10.6867,10.7058,10.6675,10.6771,352284.0
2016-04-21 10:30:00,11.16,11.21,11.14,11.21,224286.0,10.6771,10.7249,10.658,10.7249,224286.0
2016-04-21 10:40:00,11.21,11.23,11.18,11.18,276870.0,10.7249,10.7441,10.6962,10.6962,276870.0
2016-04-21 10:50:00,11.19,11.22,11.19,11.21,128778.0,10.7058,10.7345,10.7058,10.7249,128778.0
2016-04-21 11:00:00,11.21,11.24,11.19,11.2,128346.0,10.7249,10.7536,10.7058,10.7154,128346.0
2016-04-21 11:10:00,11.19,11.19,11.17,11.18,90606.0,10.7058,10.7058,10.6867,10.6962,90606.0
2016-04-21 11:20:00,11.19,11.21,11.19,11.2,92880.0,10.7058,10.7249,10.7058,10.7154,92880.0
2016-04-21 11:30:00,11.2,11.2,11.16,11.17,154014.0,10.7154,10.7154,10.6771,10.6867,154014.0
2016-04-21 11:40:00,11.16,11.16,11.13,11.13,111270.0,10.6771,10.6771,10.6484,10.6484,111270.0
2016-04-21 11:50:00,11.14,11.17,11.12,11.12,257454.0,10.658,10.6867,10.6388,10.6388,257454.0
2016-04-21 12:00:00,11.12,11.13,11.1,11.13,204150.0,10.6388,10.6484,10.6197,10.6484,204150.0
2016-04-21 12:10:00,11.13,11.14,11.11,11.13,109188.0,10.6484,10.658,10.6293,10.6484,109188.0
2016-04-21 12:20:00,11.13,11.13,11.11,11.13,155184.0,10.6484,10.6484,10.6293,10.6484,155184.0
2016-04-21 12:30:00,11.13,11.15,11.13,11.13,84072.0,10.6484,10.6675,10.6484,10.6484,84072.0
2016-04-21 12:40:00,11.13,11.16,11.12,11.12,122106.0,10.6484,10.6771,10.6388,10.6388,122106.0
2016-04-21 12:50:00,11.12,11.13,11.1,11.11,128730.0,10.6388,10.6484,10.6197,10.6293,128730.0
2016-04-21 13:00:00,11.12,11.15,11.08,11.08,219192.0,10.6388,10.6675,10.6006,10.6006,219192.0
2016-04-21 13:10:00,11.08,11.1,11.08,11.09,185994.0,10.6006,10.6197,10.6006,10.6101,185994.0
2016-04-21 13:20:00,11.1,11.11,11.08,11.08,113526.0,10.6197,10.6293,10.6006,10.6006,113526.0
2016-04-21 13:30:00,11.08,11.1,11.06,11.1,329376.0,10.6006,10.6197,10.5814,10.6197,329376.0
2016-04-21 13:40:00,11.09,11.12,11.08,11.08,164634.0,10.6101,10.6388,10.6006,10.6006,164634.0
2016-04-21 13:50:00,11.08,11.08,11.05,11.06,244554.0,10.6006,10.6006,10.5719,10.5814,244554.0
2016-04-21 14:00:00,11.06,11.06,11.04,11.04,239070.0,10.5814,10.5814,10.5623,10.5623,239070.0
2016-04-21 14:10:00,11.05,11.07,11.04,11.05,249738.0,10.5719,10.591,10.5623,10.5719,249738.0
2016-04-21 14:20:00,11.05,11.07,11.04,11.05,218220.0,10.5719,10.591,10.5623,10.5719,218220.0
2016-04-21 14:30:00,11.04,11.04,10.99,11.0,959478.0,10.5623,10.5623,10.5145,10.524,959478.0
2016-04-21 14:40:00,11.0,11.03,10.99,11.03,286590.0,10.524,10.5527,10.5145,10.5527,286590.0
2016-04-21 14:50:00,11.03,11.05,11.02,11.04,226728.0,10.5527,10.5719,10.5432,10.5623,226728.0
2016-04-21 15:00:00,11.04,11.07,11.04,11.05,170148.0,10.5623,10.591,10.5623,10.5719,170148.0
2016-04-21 15:10:00,11.05,11.06,11.03,11.03,1163112.0,10.5719,10.5814,10.5527,10.5527,1163112.0
2016-04-21 15:20:00,11.03,11.04,11.0,11.0,182688.0,10.5527,10.5623,10.524,10.524,182688.0
2016-04-21 15:30:00,11.01,11.04,11.01,11.03,257808.0,10.5336,10.5623,10.5336,10.5527,257808.0
2016-04-21 15:40:00,11.03,11.07,11.03,11.06,422184.0,10.5527,10.591,10.5527,10.5814,422184.0
2016-04-21 15:50:00,11.06,11.07,11.03,11.04,786546.0,10.5814,10.591,10.5527,10.5623,786546.0
2016-04-22 09:30:00,10.98,11.07,10.97,11.05,1006848.0,10.5049,10.591,10.4953,10.5719,1006848.0
2016-04-22 09:40:00,11.05,11.08,11.02,11.06,493368.0,10.5719,10.6006,10.5432,10.5814,493368.0
2016-04-22 09:50:00,11.06,11.08,11.03,11.07,251226.0,10.5814,10.6006,10.5527,10.591,251226.0
2016-04-22 10:00:00,11.07,11.09,11.04,11.04,207984.0,10.591,10.6101,10.5623,10.5623,207984.0
2016-04-22 10:10:00,11.04,11.06,11.01,11.01,155580.0,10.5623,10.5814,10.5336,10.5336,155580.0
2016-04-22 10:20:00,11.02,11.02,10.98,10.99,362598.0,10.5432,10.5432,10.5049,10.5145,362598.0
2016-04-22 10:30:00,10.99,11.02,10.95,10.96,262644.0,10.5145,10.5432,10.4762,10.4858,262644.0
2016-04-22 10:40:00,10.96,10.96,10.88,10.89,634620.0,10.4858,10.4858,10.4092,10.4188,634620.0
2016-04-22 10:50:00,10.88,10.92,10.88,10.88,191508.0,10.4092,10.4475,10.4092,10.4092,191508.0
2016-04-22 11:00:00,10.9,10.93,10.9,10.91,363162.0,10.4284,10.4571,10.4284,10.4379,363162.0
2016-04-22 11:10:00,10.9,10.92,10.89,10.91,1315614.0,10.4284,10.4475,10.4188,10.4379,1315614.0
2016-04-22 11:20:00,10.92,10.94,10.9,10.91,123714.0,10.4475,10.4666,10.4284,10.4379,123714.0
2016-04-22 11:30:00,10.92,10.97,10.92,10.96,480714.0,10.4475,10.4953,10.4475,10.4858,480714.0
2016-04-22 11:40:00,10.95,10.96,10.93,10.95,24906.0,10.4762,10.4858,10.4571,10.4762,24906.0
2016-04-22 11:50:00,10.95,10.96,10.93,10.96,60312.0,10.4762,10.4858,10.4571,10.4858,60312.0
2016-04-22 12:00:00,10.96,10.96,10.94,10.94,62418.0,10.4858,10.4858,10.4666,10.4666,62418.0
2016-04-22 12:10:00,10.95,10.96,10.93,10.94,59646.0,10.4762,10.4858,10.4571,10.4666,59646.0
2016-04-22 12:20:00,10.94,10.94,10.9,10.9,158052.0,10.4666,10.4666,10.4284,10.4284,158052.0
2016-04-22 12:30:00,10.9,10.93,10.9,10.93,54654.0,10.4284,10.4571,10.4284,10.4571,54654.0
2016-04-22 12:40:00,10.93,10.93,10.9,10.9,304236.0,10.4571,10.4571,10.4284,10.4284,304236.0
2016-04-22 12:50:00,10.9,10.91,10.89,10.9,100320.0,10.4284,10.4379,10.4188,10.4284,100320.0
2016-04-22 13:00:00,10.93,10.95,10.92,10.94,65778.0,10.4571,10.4762,10.4475,10.4666,65778.0
2016-04-22 13:10:00,10.94,10.95,10.92,10.93,64464.0,10.4666,10.4762,10.4475,10.4571,64464.0
2016-04-22 13:20:00,10.92,10.93,10.9,10.92,54438.0,10.4475,10.4571,10.4284,10.4475,54438.0
2016-04-22 13:30:00,10.93,10.95,10.92,10.95,64800.0,10.4571,10.4762,10.4475,10.4762,64800.0
2016-04-22 13:40:00,10.95,11.02,10.95,11.0,399054.0,10.4762,10.5432,10.4762,10.524,399054.0
2016-04-22 13:50:00,11.01,11.02,10.99,11.0,1000074.0,10.5336,10.5432,10.5145,10.524,1000074.0
2016-04-22 14:00:00,11.01,11.03,11.0,11.0,274308.0,10.5336,10.5527,10.524,10.524,274308.0
2016-04-22 14:10:00,11.0,11.02,10.99,11.02,67848.0,10.524,10.5432,10.5145,10.5432,67848.0
2016-04-22 14:20:00,11.02,11.06,11.02,11.05,214506.0,10.5432,10.5814,10.5432,10.5719,214506.0
2016-04-22 14:30:00,11.05,11.06,11.04,11.05,91866.0,10.5719,10.5814,10.5623,10.5719,91866.0
2016-04-22 14:40:00,11.04,11.06,11.04,11.05,42126.0,10.5623,10.5814,10.5623,10.5719,42126.0
2016-04-22 14:50:00,11.05,11.05,11.04,11.05,82614.0,10.5719,10.5719,10.5623,10.5719,82614.0
2016-04-22 15:00:00,11.06,11.06,11.02,11.03,369384.0,10.5814,10.5814,10.5432,10.5527,369384.0
2016-04-22 15:10:00,11.03,11.06,11.01,11.02,207720.0,10.5527,10.5814,10.5336,10.5432,207720.0
2016-04-22 15:20:00,11.01,11.04,11.0,11.04,250494.0,10.5336,10.5623,10.524,10.5623,250494.0
2016-04-22 15:30:00,11.03,11.04,11.01,11.03,51900.0,10.5527,10.5623,10.5336,10.5527,51900.0
2016-04-22 15:40:00,11.02,11.05,11.0,11.04,146310.0,10.5432,10.5719,10.524,10.5623,146310.0
2016-04-22 15:50:00,11.04,11.05,11.02,11.05,415614.0,10.5623,10.5719,10.5432,10.5719,415614.0
2016-04-25 09:30:00,10.94,10.98,10.93,10.97,566916.0,10.4666,10.5049,10.4571,10.4953,566916.0
2016-04-25 09:40:00,10.96,10.96,10.9,10.91,373050.0,10.4858,10.4858,10.4284,10.4379,373050.0
2016-04-25 09:50:00,10.9,10.92,10.88,10.91,393576.0,10.4284,10.4475,10.4092,10.4379,393576.0
2016-04-25 10:00:00,10.91,10.93,10.88,10.88,394206.0,10.4379,10.4571,10.4092,10.4092,394206.0
2016-04-25 10:10:00,10.88,10.89,10.85,10.85,308526.0,10.4092,10.4188,10.3805,10.3805,308526.0
2016-04-25 10:20:00,10.85,10.87,10.84,10.85,441732.0,10.3805,10.3997,10.371,10.3805,441732.0
2016-04-25 10:30:00,10.84,10.86,10.84,10.85,163836.0,10.371,10.3901,10.371,10.3805,163836.0
2016-04-25 10:40:00,10.84,10.87,10.84,10.86,521028.0,10.371,10.3997,10.371,10.3901,521028.0
2016-04-25 10:50:00,10.86,10.86,10.84,10.85,131886.0,10.3901,10.3901,10.371,10.3805,131886.0
2016-04-25 11:00:00,10.84,10.86,10.82,10.82,360360.0,10.371,10.3901,10.3518,10.3518,360360.0
2016-04-25 11:10:00,10.82,10.87,10.82,10.86,162522.0,10.3518,10.3997,10.3518,10.3901,162522.0
2016-04-25 11:20:00,10.86,10.89,10.86,10.89,454674.0,10.3901,10.4188,10.3901,10.4188,454674.0
2016-04-25 11:30:00,10.89,10.89,10.85,10.85,168492.0,10.4188,10.4188,10.3805,10.3805,168492.0
2016-04-25 11:40:00,10.85,10.87,10.85,10.85,86004.0,10.3805,10.3997,10.3805,10.3805,86004.0
2016-04-25 11:50:00,10.85,10.87,10.85,10.86,68832.0,10.3805,10.3997,10.3805,10.3901,68832.0
2016-04-25 12:00:00,10.86,10.88,10.85,10.85,103452.0,10.3901,10.4092,10.3805,10.3805,103452.0
2016-04-25 12:10:00,10.85,10.88,10.85,10.87,1372734.0,10.3805,10.4092,10.3805,10.3997,1372734.0
2016-04-25 12:20:00,10.87,10.88,10.87,10.88,122922.0,10.3997,10.4092,10.3997,10.4092,122922.0
2016-04-25 12:30:00,10.87,10.89,10.86,10.87,130872.0,10.3997,10.4188,10.3901,10.3997,130872.0
2016-04-25 12:40:00,10.86,10.88,10.86,10.88,57576.0,10.3901,10.4092,10.3901,10.4092,57576.0
2016-04-25 12:50:00,10.89,10.95,10.88,10.94,354636.0,10.4188,10.4762,10.4092,10.4666,354636.0
2016-04-25 13:00:00,10.94,10.95,10.92,10.92,148968.0,10.4666,10.4762,10.4475,10.4475,148968.0
2016-04-25 13:10:00,10.93,10.97,10.93,10.95,422298.0,10.4571,10.4953,10.4571,10.4762,422298.0
2016-04-25 13:20:00,10.96,10.96,10.93,10.94,137094.0,10.4858,10.4858,10.4571,10.4666,137094.0
2016-04-25 13:30:00,10.94,10.95,10.92,10.93,225162.0,10.4666,10.4762,10.4475,10.4571,225162.0
2016-04-25 13:40:00,10.93,10.93,10.92,10.92,33450.0,10.4571,10.4571,10.4475,10.4475,33450.0
2016-04-25 13:50:00,10.93,10.94,10.93,10.93,66270.0,10.4571,10.4666,10.4571,10.4571,66270.0
2016-04-25 14:00:00,10.94,10.95,10.89,10.9,287820.0,10.4666,10.4762,10.4188,10.4284,287820.0
2016-04-25 14:10:00,10.9,10.9,10.89,10.9,81426.0,10.4284,10.4284,10.4188,10.4284,81426.0
2016-04-25 14:20:00,10.9,10.92,10.88,10.92,279234.0,10.4284,10.4475,10.4092,10.4475,279234.0
2016-04-25 14:30:00,10.92,10.94,10.92,10.92,156240.0,10.4475,10.4666,10.4475,10.4475,156240.0
2016-04-25 14:40:00,10.92,10.92,10.9,10.9,160230.0,10.4475,10.4475,10.4284,10.4284,160230.0
2016-04-25 14:50:00,10.9,10.94,10.9,10.93,170142.0,10.4284,10.4666,10.4284,10.4571,170142.0
2016-04-25 15:00:00,10.93,10.93,10.9,10.9,130440.0,10.4571,10.4571,10.4284,10.4284,130440.0
2016-04-25 15:10:00,10.9,10.92,10.88,10.9,116190.0,10.4284,10.4475,10.4092,10.4284,116190.0
2016-04-25 15:20:00,10.91,10.92,10.9,10.91,113640.0,10.4379,10.4475,10.4284,10.4379,113640.0
2016-04-25 15:30:00,10.91,10.95,10.9,10.94,1269534.0,10.4379,10.4762,10.4284,10.4666,1269534.0
2016-04-25 15:40:00,10.94,10.96,10.94,10.94,246582.0,10.4666,10.4858,10.4666,10.4666,246582.0
2016-04-25 15:50:00,10.95,10.99,10.92,10.99,809520.0,10.4762,10.5145,10.4475,10.5145,809520.0
2016-04-26 09:30:00,11.05,11.06,11.02,11.03,199092.0,10.5719,10.5814,10.5432,10.5527,199092.0
2016-04-26 09:40:00,11.03,11.1,11.02,11.1,257490.0,10.5527,10.6197,10.5432,10.6197,257490.0
2016-04-26 09:50:00,11.09,11.12,11.08,11.12,289620.0,10.6101,10.6388,10.6006,10.6388,289620.0
2016-04-26 10:00:00,11.12,11.13,11.09,11.09,427974.0,10.6388,10.6484,10.6101,10.6101,427974.0
2016-04-26 10:10:00,11.09,11.1,11.07,11.08,136956.0,10.6101,10.6197,10.591,10.6006,136956.0
2016-04-26 10:20:00,11.07,11.08,11.01,11.01,388110.0,10.591,10.6006,10.5336,10.5336,388110.0
2016-04-26 10:30:00,11.0,11.02,10.99,10.99,1445550.0,10.524,10.5432,10.5145,10.5145,1445550.0
2016-04-26 10:40:00,10.99,11.02,10.99,11.01,109332.0,10.5145,10.5432,10.5145,10.5336,109332.0
2016-04-26 10:50:00,11.0,11.0,10.97,10.97,287550.0,10.524,10.524,10.4953,10.4953,287550.0
2016-04-26 11:00:00,10.97,10.99,10.95,10.98,270876.0,10.4953,10.5145,10.4762,10.5049,270876.0
2016-04-26 11:10:00,10.98,11.0,10.98,10.99,198144.0,10.5049,10.524,10.5049,10.5145,198144.0
2016-04-26 11:20:00,10.99,11.02,10.99,11.01,185586.0,10.5145,10.5432,10.5145,10.5336,185586.0
2016-04-26 11:30:00,11.02,11.02,10.99,10.99,122640.0,10.5432,10.5432,10.5145,10.5145,122640.0
2016-04-26 11:40:00,11.0,11.02,10.99,11.0,51960.0,10.524,10.5432,10.5145,10.524,51960.0
2016-04-26 11:50:00,11.03,11.05,11.03,11.04,136344.0,10.5527,10.5719,10.5527,10.5623,136344.0
2016-04-26 12:00:00,11.04,11.06,11.04,11.06,425256.0,10.5623,10.5814,10.5623,10.5814,425256.0
2016-04-26 12:10:00,11.06,11.06,11.05,11.06,48264.0,10.5814,10.5814,10.5719,10.5814,48264.0
2016-04-26 12:20:00,11.06,11.07,11.05,11.06,108138.0,10.5814,10.591,10.5719,10.5814,108138.0
2016-04-26 12:30:00,11.06,11.06,11.03,11.03,45726.0,10.5814,10.5814,10.5527,10.5527,45726.0
2016-04-26 12:40:00,11.03,11.04,11.03,11.03,89538.0,10.5527,10.5623,10.5527,10.5527,89538.0
2016-04-26 12:50:00,11.03,11.04,11.01,11.02,85842.0,10.5527,10.5623,10.5336,10.5432,85842.0
2016-04-26 13:00:00,11.02,11.02,10.99,10.99,90504.0,10.5432,10.5432,10.5145,10.5145,90504.0
2016-04-26 13:10:00,11.0,11.01,10.99,11.01,90222.0,10.524,10.5336,10.5145,10.5336,90222.0
2016-04-26 13:20:00,11.01,11.02,11.01,11.01,15846.0,10.5336,10.5432,10.5336,10.5336,15846.0
2016-04-26 13:30:00,11.01,11.03,11.01,11.01,84306.0,10.5336,10.5527,10.5336,10.5336,84306.0
2016-04-26 13:40:00,11.0,11.0,10.97,10.99,86436.0,10.524,10.524,10.4953,10.5145,86436.0
2016-04-26 13:50:00,10.99,10.99,10.97,10.99,51384.0,10.5145,10.5145,10.4953,10.5145,51384.0
2016-04-26 14:00:00,10.99,11.01,10.98,10.98,162576.0,10.5145,10.5336,10.5049,10.5049,162576.0
2016-04-26 14:10:00,10.98,11.03,10.98,11.02,225246.0,10.5049,10.5527,10.5049,10.5432,225246.0
2016-04-26 14:20:00,11.02,11.03,10.98,10.98,64680.0,10.5432,10.5527,10.5049,10.5049,64680.0
2016-04-26 14:30:00,10.98,11.01,10.98,11.0,39864.0,10.5049,10.5336,10.5049,10.524,39864.0
2016-04-26 14:40:00,11.0,11.03,11.0,11.02,101700.0,10.524,10.5527,10.524,10.5432,101700.0
2016-04-26 14:50:00,11.02,11.02,10.99,11.0,22722.0,10.5432,10.5432,10.5145,10.524,22722.0
2016-04-26 15:00:00,11.0,11.02,10.99,10.99,70242.0,10.524,10.5432,10.5145,10.5145,70242.0
2016-04-26 15:10:00,10.99,10.99,10.98,10.99,75792.0,10.5145,10.5145,10.5049,10.5145,75792.0
2016-04-26 15:20:00,10.97,11.0,10.95,10.99,181920.0,10.4953,10.524,10.4762,10.5145,181920.0
2016-04-26 15:30:00,11.0,11.03,11.0,11.02,294564.0,10.524,10.5527,10.524,10.5432,294564.0
2016-04-26 15:40:00,11.02,11.04,11.01,11.03,246810.0,10.5432,10.5623,10.5336,10.5527,246810.0
2016-04-26 15:50:00,11.03,11.05,11.02,11.05,1630488.0,10.5527,10.5719,10.5432,10.5719,1630488.0
2016-04-27 09:30:00,10.97,11.06,10.96,11.03,496284.0,10.4953,10.5814,10.4858,10.5527,496284.0
2016-04-27 09:40:00,11.04,11.05,11.02,11.02,139590.0,10.5623,10.5719,10.5432,10.5432,139590.0
2016-04-27 09:50:00,11.03,11.03,11.01,11.01,150654.0,10.5527,10.5527,10.5336,10.5336,150654.0
2016-04-27 10:00:00,11.01,11.03,10.97,10.99,292176.0,10.5336,10.5527,10.4953,10.5145,292176.0
2016-04-27 10:10:00,10.99,10.99,10.96,10.97,153714.0,10.5145,10.5145,10.4858,10.4953,153714.0
2016-04-27 10:20:00,10.97,10.98,10.96,10.96,86232.0,10.4953,10.5049,10.4858,10.4858,86232.0
2016-04-27 10:30:00,10.96,10.96,10.91,10.91,492120.0,10.4858,10.4858,10.4379,10.4379,492120.0
2016-04-27 10:40:00,10.91,10.92,10.9,10.92,195516.0,10.4379,10.4475,10.4284,10.4475,195516.0
2016-04-27 10:50:00,10.92,10.93,10.91,10.92,158436.0,10.4475,10.4571,10.4379,10.4475,158436.0
2016-04-27 11:00:00,10.91,10.94,10.9,10.94,171480.0,10.4379,10.4666,10.4284,10.4666,171480.0
2016-04-27 11:10:00,10.94,10.96,10.93,10.96,172266.0,10.4666,10.4858,10.4571,10.4858,172266.0
2016-04-27 11:20:00,10.95,10.98,10.94,10.98,229728.0,10.4762,10.5049,10.4666,10.5049,229728.0
2016-04-27 11:30:00,10.98,11.01,10.98,11.0,212370.0,10.5049,10.5336,10.5049,10.524,212370.0
2016-04-27 11:40:00,11.0,11.02,11.0,11.01,88626.0,10.524,10.5432,10.524,10.5336,88626.0
2016-04-27 11:50:00,11.01,11.03,11.01,11.02,135702.0,10.5336,10.5527,10.5336,10.5432,135702.0
2016-04-27 12:00:00,11.02,11.03,11.01,11.01,106128.0,10.5432,10.5527,10.5336,10.5336,106128.0
2016-04-27 12:10:00,11.01,11.01,10.99,11.0,81636.0,10.5336,10.5336,10.5145,10.524,81636.0
2016-04-27 12:20:00,11.0,11.04,11.0,11.03,139962.0,10.524,10.5623,10.524,10.5527,139962.0
2016-04-27 12:30:00,11.03,11.04,11.02,11.02,33696.0,10.5527,10.5623,10.5432,10.5432,33696.0
2016-04-27 12:40:00,11.03,11.03,11.01,11.01,30774.0,10.5527,10.5527,10.5336,10.5336,30774.0
2016-04-27 12:50:00,11.01,11.02,11.01,11.01,43122.0,10.5336,10.5432,10.5336,10.5336,43122.0
2016-04-27 13:00:00,11.01,11.01,11.0,11.0,23724.0,10.5336,10.5336,10.524,10.524,23724.0
2016-04-27 13:10:00,11.0,11.01,10.99,11.0,45480.0,10.524,10.5336,10.5145,10.524,45480.0
2016-04-27 13:20:00,11.0,11.0,10.97,10.97,430656.0,10.524,10.524,10.4953,10.4953,430656.0
2016-04-27 13:30:00,10.97,10.99,10.97,10.99,59130.0,10.4953,10.5145,10.4953,10.5145,59130.0
2016-04-27 13:40:00,10.99,11.02,10.99,11.01,40794.0,10.5145,10.5432,10.5145,10.5336,40794.0
2016-04-27 13:50:00,11.01,11.02,10.97,10.98,140070.0,10.5336,10.5432,10.4953,10.5049,140070.0
2016-04-27 14:00:00,10.98,11.08,10.92,11.08,1367694.0,10.5049,10.6006,10.4475,10.6006,1367694.0
2016-04-27 14:10:00,11.08,11.09,11.04,11.09,1680552.0,10.6006,10.6101,10.5623,10.6101,1680552.0
2016-04-27 14:20:00,11.09,11.11,11.06,11.07,460074.0,10.6101,10.6293,10.5814,10.591,460074.0
2016-04-27 14:30:00,11.07,11.07,11.01,11.02,229884.0,10.591,10.591,10.5336,10.5432,229884.0
2016-04-27 14:40:00,11.02,11.06,11.01,11.04,189528.0,10.5432,10.5814,10.5336,10.5623,189528.0
2016-04-27 14:50:00,11.04,11.08,11.03,11.06,79464.0,10.5623,10.6006,10.5527,10.5814,79464.0
2016-04-27 15:00:00,11.05,11.13,11.05,11.12,614118.0,10.5719,10.6484,10.5719,10.6388,614118.0
2016-04-27 15:10:00,11.11,11.16,11.11,11.16,307254.0,10.6293,10.6771,10.6293,10.6771,307254.0
2016-04-27 15:20:00,11.16,11.17,11.13,11.15,547446.0,10.6771,10.6867,10.6484,10.6675,547446.0
2016-04-27 15:30:00,11.15,11.17,11.15,11.17,209814.0,10.6675,10.6867,10.6675,10.6867,209814.0
2016-04-27 15:40:00,11.17,11.18,11.14,11.16,892614.0,10.6867,10.6962,10.658,10.6771,892614.0
2016-04-27 15:50:00,11.15,11.15,11.09,11.1,791586.0,10.6675,10.6675,10.6101,10.6197,791586.0
2016-04-28 09:30:00,10.96,11.0,10.92,11.0,966540.0,10.4858,10.524,10.4475,10.524,966540.0
2016-04-28 09:40:00,11.0,11.04,10.98,11.04,383814.0,10.524,10.5623,10.5049,10.5623,383814.0
2016-04-28 09:50:00,11.03,11.06,11.03,11.05,263046.0,10.5527,10.5814,10.5527,10.5719,263046.0
2016-04-28 10:00:00,11.05,11.1,11.05,11.07,556452.0,10.5719,10.6197,10.5719,10.591,556452.0
2016-04-28 10:10:00,11.08,11.08,11.05,11.05,247836.0,10.6006,10.6006,10.5719,10.5719,247836.0
2016-04-28 10:20:00,11.05,11.06,11.04,11.06,144642.0,10.5719,10.5814,10.5623,10.5814,144642.0
2016-04-28 10:30:00,11.06,11.09,11.06,11.08,233754.0,10.5814,10.6101,10.5814,10.6006,233754.0
2016-04-28 10:40:00,11.09,11.12,11.06,11.11,273198.0,10.6101,10.6388,10.5814,10.6293,273198.0
2016-04-28 10:50:00,11.11,11.12,11.09,11.11,110082.0,10.6293,10.6388,10.6101,10.6293,110082.0
2016-04-28 11:00:00,11.12,11.13,11.11,11.11,229560.0,10.6388,10.6484,10.6293,10.6293,229560.0
2016-04-28 11:10:00,11.11,11.13,11.11,11.13,96228.0,10.6293,10.6484,10.6293,10.6484,96228.0
2016-04-28 11:20:00,11.13,11.16,11.13,11.14,117696.0,10.6484,10.6771,10.6484,10.658,117696.0
2016-04-28 11:30:00,11.15,11.17,11.15,11.16,73692.0,10.6675,10.6867,10.6675,10.6771,73692.0
2016-04-28 11:40:00,11.17,11.17,11.14,11.14,167448.0,10.6867,10.6867,10.658,10.658,167448.0
2016-04-28 11:50:00,11.14,11.15,11.13,11.14,70176.0,10.658,10.6675,10.6484,10.658,70176.0
2016-04-28 12:00:00,11.14,11.16,11.14,11.15,451404.0,10.658,10.6771,10.658,10.6675,451404.0
2016-04-28 12:10:00,11.15,11.15,11.11,11.11,133206.0,10.6675,10.6675,10.6293,10.6293,133206.0
2016-04-28 12:20:00,11.11,11.12,11.1,11.11,102576.0,10.6293,10.6388,10.6197,10.6293,102576.0
2016-04-28 12:30:00,11.1,11.12,11.1,11.12,79776.0,10.6197,10.6388,10.6197,10.6388,79776.0
2016-04-28 12:40:00,11.12,11.13,11.12,11.13,161004.0,10.6388,10.6484,10.6388,10.6484,161004.0
2016-04-28 12:50:00,11.12,11.16,11.12,11.15,149730.0,10.6388,10.6771,10.6388,10.6675,149730.0
2016-04-28 13:00:00,11.15,11.15,11.09,11.1,134550.0,10.6675,10.6675,10.6101,10.6197,134550.0
2016-04-28 13:10:00,11.1,11.1,11.07,11.08,124176.0,10.6197,10.6197,10.591,10.6006,124176.0
2016-04-28 13:20:00,11.07,11.08,11.06,11.08,181968.0,10.591,10.6006,10.5814,10.6006,181968.0
2016-04-28 13:30:00,11.09,11.1,11.09,11.09,45450.0,10.6101,10.6197,10.6101,10.6101,45450.0
2016-04-28 13:40:00,11.09,11.09,11.08,11.09,74034.0,10.6101,10.6101,10.6006,10.6101,74034.0
2016-04-28 13:50:00,11.09,11.11,11.08,11.09,47046.0,10.6101,10.6293,10.6006,10.6101,47046.0
2016-04-28 14:00:00,11.08,11.1,11.06,11.08,87078.0,10.6006,10.6197,10.5814,10.6006,87078.0
2016-04-28 14:10:00,11.08,11.08,11.06,11.06,332286.0,10.6006,10.6006,10.5814,10.5814,332286.0
2016-04-28 14:20:00,11.06,11.07,11.05,11.07,745482.0,10.5814,10.591,10.5719,10.591,745482.0
2016-04-28 14:30:00,11.08,11.08,11.03,11.03,143760.0,10.6006,10.6006,10.5527,10.5527,143760.0
2016-04-28 14:40:00,11.03,11.05,10.99,11.0,263556.0,10.5527,10.5719,10.5145,10.524,263556.0
2016-04-28 14:50:00,11.0,11.01,10.97,10.99,221706.0,10.524,10.5336,10.4953,10.5145,221706.0
2016-04-28 15:00:00,10.98,10.99,10.94,10.94,1060758.0,10.5049,10.5145,10.4666,10.4666,1060758.0
2016-04-28 15:10:00,10.93,10.93,10.84,10.85,1819794.0,10.4571,10.4571,10.371,10.3805,1819794.0
2016-04-28 15:20:00,10.84,10.87,10.73,10.74,1029246.0,10.371,10.3997,10.2657,10.2753,1029246.0
2016-04-28 15:30:00,10.74,10.81,10.74,10.79,627624.0,10.2753,10.3423,10.2753,10.3231,627624.0
2016-04-28 15:40:00,10.79,10.84,10.78,10.78,908820.0,10.3231,10.371,10.3136,10.3136,908820.0
2016-04-28 15:50:00,10.78,10.81,10.72,10.81,1369398.0,10.3136,10.3423,10.2561,10.3423,1369398.0
2016-04-29 09:30:00,10.68,10.75,10.68,10.74,1078296.0,10.2179,10.2849,10.2179,10.2753,1078296.0
2016-04-29 09:40:00,10.74,10.74,10.64,10.65,1447560.0,10.2753,10.2753,10.1796,10.1892,1447560.0
2016-04-29 09:50:00,10.64,10.65,10.59,10.59,828486.0,10.1796,10.1892,10.1318,10.1318,828486.0
2016-04-29 10:00:00,10.59,10.61,10.54,10.6,709602.0,10.1318,10.1509,10.0839,10.1413,709602.0
2016-04-29 10:10:00,10.6,10.63,10.59,10.62,652326.0,10.1413,10.17,10.1318,10.1605,652326.0
2016-04-29 10:20:00,10.62,10.65,10.59,10.63,359682.0,10.1605,10.1892,10.1318,10.17,359682.0
2016-04-29 10:30:00,10.63,10.69,10.63,10.69,571134.0,10.17,10.2274,10.17,10.2274,571134.0
2016-04-29 10:40:00,10.68,10.68,10.6,10.6,421356.0,10.2179,10.2179,10.1413,10.1413,421356.0
2016-04-29 10:50:00,10.6,10.6,10.55,10.57,621066.0,10.1413,10.1413,10.0935,10.1126,621066.0
2016-04-29 11:00:00,10.57,10.59,10.53,10.58,395904.0,10.1126,10.1318,10.0744,10.1222,395904.0
2016-04-29 11:10:00,10.58,10.6,10.54,10.54,379158.0,10.1222,10.1413,10.0839,10.0839,379158.0
2016-04-29 11:20:00,10.54,10.54,10.5,10.5,452928.0,10.0839,10.0839,10.0457,10.0457,452928.0
2016-04-29 11:30:00,10.5,10.51,10.45,10.46,606270.0,10.0457,10.0552,9.9978,10.0074,606270.0
2016-04-29 11:40:00,10.47,10.48,10.43,10.48,644538.0,10.017,10.0265,9.9787,10.0265,644538.0
2016-04-29 11:50:00,10.47,10.51,10.47,10.5,513546.0,10.017,10.0552,10.017,10.0457,513546.0
2016-04-29 12:00:00,10.5,10.51,10.47,10.48,158472.0,10.0457,10.0552,10.017,10.0265,158472.0
2016-04-29 12:10:00,10.49,10.51,10.45,10.51,325404.0,10.0361,10.0552,9.9978,10.0552,325404.0
2016-04-29 12:20:00,10.51,10.53,10.51,10.52,164454.0,10.0552,10.0744,10.0552,10.0648,164454.0
2016-04-29 12:30:00,10.52,10.56,10.5,10.56,289932.0,10.0648,10.1031,10.0457,10.1031,289932.0
2016-04-29 12:40:00,10.55,10.56,10.53,10.56,103560.0,10.0935,10.1031,10.0744,10.1031,103560.0
2016-04-29 12:50:00,10.56,10.57,10.51,10.52,359796.0,10.1031,10.1126,10.0552,10.0648,359796.0
2016-04-29 13:00:00,10.52,10.57,10.52,10.56,200502.0,10.0648,10.1126,10.0648,10.1031,200502.0
2016-04-29 13:10:00,10.56,10.6,10.55,10.6,404628.0,10.1031,10.1413,10.0935,10.1413,404628.0
2016-04-29 13:20:00,10.59,10.6,10.57,10.58,118134.0,10.1318,10.1413,10.1126,10.1222,118134.0
2016-04-29 13:30:00,10.58,10.58,10.53,10.54,367716.0,10.1222,10.1222,10.0744,10.0839,367716.0
2016-04-29 13:40:00,10.53,10.53,10.48,10.49,392202.0,10.0744,10.0744,10.0265,10.0361,392202.0
2016-04-29 13:50:00,10.49,10.51,10.46,10.47,236250.0,10.0361,10.0552,10.0074,10.017,236250.0
2016-04-29 14:00:00,10.47,10.5,10.46,10.46,138630.0,10.017,10.0457,10.0074,10.0074,138630.0
2016-04-29 14:10:00,10.45,10.47,10.42,10.47,307416.0,9.9978,10.017,9.9691,10.017,307416.0
2016-04-29 14:20:00,10.47,10.51,10.45,10.5,386298.0,10.017,10.0552,9.9978,10.0457,386298.0
2016-04-29 14:30:00,10.5,10.5,10.45,10.45,182166.0,10.0457,10.0457,9.9978,9.9978,182166.0
2016-04-29 14:40:00,10.46,10.51,10.45,10.5,303552.0,10.0074,10.0552,9.9978,10.0457,303552.0
2016-04-29 14:50:00,10.5,10.5,10.45,10.46,171990.0,10.0457,10.0457,9.9978,10.0074,171990.0
2016-04-29 15:00:00,10.47,10.53,10.46,10.51,492366.0,10.017,10.0744,10.0074,10.0552,492366.0
2016-04-29 15:10:00,10.51,10.56,10.49,10.54,500802.0,10.0552,10.1031,10.0361,10.0839,500802.0
2016-04-29 15:20:00,10.55,10.57,10.52,10.52,374904.0,10.0935,10.1126,10.0648,10.0648,374904.0
2016-04-29 15:30:00,10.52,10.62,10.52,10.59,1088256.0,10.0648,10.1605,10.0648,10.1318,1088256.0
2016-04-29 15:40:00,10.6,10.7,10.6,10.63,1141836.0,10.1413,10.237,10.1413,10.17,1141836.0
2016-04-29 15:50:00,10.63,10.65,10.6,10.62,2473488.0,10.17,10.1892,10.1413,10.1605,2473488.0
2016-05-02 09:30:00,10.72,10.73,10.67,10.72,650082.0,10.2561,10.2657,10.2083,10.2561,650082.0
2016-05-02 09:40:00,10.72,10.73,10.65,10.67,332478.0,10.2561,10.2657,10.1892,10.2083,332478.0
2016-05-02 09:50:00,10.66,10.7,10.64,10.67,378306.0,10.1987,10.237,10.1796,10.2083,378306.0
2016-05-02 10:00:00,10.67,10.73,10.65,10.72,724188.0,10.2083,10.2657,10.1892,10.2561,724188.0
2016-05-02 10:10:00,10.72,10.78,10.71,10.75,479628.0,10.2561,10.3136,10.2466,10.2849,479628.0
2016-05-02 10:20:00,10.75,10.77,10.75,10.75,386994.0,10.2849,10.304,10.2849,10.2849,386994.0
2016-05-02 10:30:00,10.76,10.76,10.71,10.72,550140.0,10.2944,10.2944,10.2466,10.2561,550140.0
2016-05-02 10:40:00,10.72,10.76,10.72,10.76,223500.0,10.2561,10.2944,10.2561,10.2944,223500.0
2016-05-02 10:50:00,10.76,10.76,10.68,10.7,372258.0,10.2944,10.2944,10.2179,10.237,372258.0
2016-05-02 11:00:00,10.7,10.74,10.7,10.74,57978.0,10.237,10.2753,10.237,10.2753,57978.0
2016-05-02 11:10:00,10.74,10.78,10.74,10.75,473766.0,10.2753,10.3136,10.2753,10.2849,473766.0
2016-05-02 11:20:00,10.75,10.75,10.71,10.75,148644.0,10.2849,10.2849,10.2466,10.2849,148644.0
2016-05-02 11:30:00,10.75,10.77,10.73,10.77,192012.0,10.2849,10.304,10.2657,10.304,192012.0
2016-05-02 11:40:00,10.77,10.77,10.72,10.72,109272.0,10.304,10.304,10.2561,10.2561,109272.0
2016-05-02 11:50:00,10.72,10.76,10.71,10.72,204714.0,10.2561,10.2944,10.2466,10.2561,204714.0
2016-05-02 12:00:00,10.71,10.72,10.7,10.72,284544.0,10.2466,10.2561,10.237,10.2561,284544.0
2016-05-02 12:10:00,10.71,10.73,10.7,10.71,114396.0,10.2466,10.2657,10.237,10.2466,114396.0
2016-05-02 12:20:00,10.72,10.73,10.71,10.71,145608.0,10.2561,10.2657,10.2466,10.2466,145608.0
2016-05-02 12:30:00,10.71,10.75,10.71,10.74,147582.0,10.2466,10.2849,10.2466,10.2753,147582.0
2016-05-02 12:40:00,10.74,10.76,10.72,10.76,178068.0,10.2753,10.2944,10.2561,10.2944,178068.0
2016-05-02 12:50:00,10.76,10.78,10.76,10.77,93732.0,10.2944,10.3136,10.2944,10.304,93732.0
2016-05-02 13:00:00,10.77,10.78,10.77,10.78,154752.0,10.304,10.3136,10.304,10.3136,154752.0
2016-05-02 13:10:00,10.78,10.81,10.78,10.81,394536.0,10.3136,10.3423,10.3136,10.3423,394536.0
2016-05-02 13:20:00,10.81,10.82,10.8,10.82,201246.0,10.3423,10.3518,10.3327,10.3518,201246.0
2016-05-02 13:30:00,10.82,10.83,10.81,10.82,256590.0,10.3518,10.3614,10.3423,10.3518,256590.0
2016-05-02 13:40:00,10.81,10.84,10.81,10.84,162450.0,10.3423,10.371,10.3423,10.371,162450.0
2016-05-02 13:50:00,10.84,10.84,10.82,10.82,182628.0,10.371,10.371,10.3518,10.3518,182628.0
2016-05-02 14:00:00,10.82,10.85,10.81,10.83,166296.0,10.3518,10.3805,10.3423,10.3614,166296.0
2016-05-02 14:10:00,10.84,10.85,10.83,10.84,75660.0,10.371,10.3805,10.3614,10.371,75660.0
2016-05-02 14:20:00,10.85,10.85,10.84,10.84,84222.0,10.3805,10.3805,10.371,10.371,84222.0
2016-05-02 14:30:00,10.85,10.85,10.82,10.83,150864.0,10.3805,10.3805,10.3518,10.3614,150864.0
2016-05-02 14:40:00,10.82,10.84,10.82,10.83,530580.0,10.3518,10.371,10.3518,10.3614,530580.0
2016-05-02 14:50:00,10.84,10.85,10.83,10.84,157056.0,10.371,10.3805,10.3614,10.371,157056.0
2016-05-02 15:00:00,10.85,10.87,10.84,10.86,381750.0,10.3805,10.3997,10.371,10.3901,381750.0
2016-05-02 15:10:00,10.87,10.87,10.86,10.86,274842.0,10.3997,10.3997,10.3901,10.3901,274842.0
2016-05-02 15:20:00,10.86,10.87,10.85,10.87,136104.0,10.3901,10.3997,10.3805,10.3997,136104.0
2016-05-02 15:30:00,10.87,10.88,10.85,10.88,331770.0,10.3997,10.4092,10.3805,10.4092,331770.0
2016-05-02 15:40:00,10.88,10.91,10.88,10.88,295896.0,10.4092,10.4379,10.4092,10.4092,295896.0
2016-05-02 15:50:00,10.88,10.88,10.86,10.88,662226.0,10.4092,10.4092,10.3901,10.4092,662226.0
2016-05-03 09:30:00,10.65,10.67,10.61,10.65,1077546.0,10.1892,10.2083,10.1509,10.1892,1077546.0
2016-05-03 09:40:00,10.64,10.66,10.57,10.57,1007328.0,10.1796,10.1987,10.1126,10.1126,1007328.0
2016-05-03 09:50:00,10.57,10.58,10.55,10.58,706656.0,10.1126,10.1222,10.0935,10.1222,706656.0
2016-05-03 10:00:00,10.58,10.58,10.52,10.53,618870.0,10.1222,10.1222,10.0648,10.0744,618870.0
2016-05-03 10:10:00,10.53,10.54,10.49,10.54,1293708.0,10.0744,10.0839,10.0361,10.0839,1293708.0
2016-05-03 10:20:00,10.54,10.58,10.53,10.55,517512.0,10.0839,10.1222,10.0744,10.0935,517512.0
2016-05-03 10:30:00,10.55,10.55,10.5,10.52,343560.0,10.0935,10.0935,10.0457,10.0648,343560.0
2016-05-03 10:40:00,10.52,10.55,10.5,10.53,235710.0,10.0648,10.0935,10.0457,10.0744,235710.0
2016-05-03 10:50:00,10.53,10.54,10.48,10.51,885120.0,10.0744,10.0839,10.0265,10.0552,885120.0
2016-05-03 11:00:00,10.5,10.53,10.48,10.53,407304.0,10.0457,10.0744,10.0265,10.0744,407304.0
2016-05-03 11:10:00,10.52,10.53,10.49,10.5,200508.0,10.0648,10.0744,10.0361,10.0457,200508.0
2016-05-03 11:20:00,10.5,10.51,10.48,10.49,148836.0,10.0457,10.0552,10.0265,10.0361,148836.0
2016-05-03 11:30:00,10.48,10.52,10.46,10.52,599622.0,10.0265,10.0648,10.0074,10.0648,599622.0
2016-05-03 11:40:00,10.52,10.56,10.51,10.55,347106.0,10.0648,10.1031,10.0552,10.0935,347106.0
2016-05-03 11:50:00,10.55,10.56,10.53,10.54,400620.0,10.0935,10.1031,10.0744,10.0839,400620.0
2016-05-03 12:00:00,10.55,10.56,10.52,10.54,268944.0,10.0935,10.1031,10.0648,10.0839,268944.0
2016-05-03 12:10:00,10.53,10.53,10.51,10.52,134100.0,10.0744,10.0744,10.0552,10.0648,134100.0
2016-05-03 12:20:00,10.52,10.54,10.52,10.53,74496.0,10.0648,10.0839,10.0648,10.0744,74496.0
2016-05-03 12:30:00,10.53,10.57,10.53,10.57,117612.0,10.0744,10.1126,10.0744,10.1126,117612.0
2016-05-03 12:40:00,10.57,10.59,10.56,10.57,280164.0,10.1126,10.1318,10.1031,10.1126,280164.0
2016-05-03 12:50:00,10.58,10.6,10.57,10.6,103512.0,10.1222,10.1413,10.1126,10.1413,103512.0
2016-05-03 13:00:00,10.59,10.63,10.58,10.63,468570.0,10.1318,10.17,10.1222,10.17,468570.0
2016-05-03 13:10:00,10.63,10.63,10.61,10.63,150954.0,10.17,10.17,10.1509,10.17,150954.0
2016-05-03 13:20:00,10.62,10.64,10.61,10.64,184548.0,10.1605,10.1796,10.1509,10.1796,184548.0
2016-05-03 13:30:00,10.65,10.68,10.63,10.67,385968.0,10.1892,10.2179,10.17,10.2083,385968.0
2016-05-03 13:40:00,10.68,10.69,10.66,10.67,495444.0,10.2179,10.2274,10.1987,10.2083,495444.0
2016-05-03 13:50:00,10.67,10.69,10.64,10.64,661464.0,10.2083,10.2274,10.1796,10.1796,661464.0
2016-05-03 14:00:00,10.64,10.65,10.63,10.64,256854.0,10.1796,10.1892,10.17,10.1796,256854.0
2016-05-03 14:10:00,10.65,10.65,10.59,10.59,812700.0,10.1892,10.1892,10.1318,10.1318,812700.0
2016-05-03 14:20:00,10.59,10.62,10.58,10.61,269076.0,10.1318,10.1605,10.1222,10.1509,269076.0
2016-05-03 14:30:00,10.62,10.65,10.61,10.64,166224.0,10.1605,10.1892,10.1509,10.1796,166224.0
2016-05-03 14:40:00,10.63,10.63,10.58,10.58,167676.0,10.17,10.17,10.1222,10.1222,167676.0
2016-05-03 14:50:00,10.59,10.62,10.58,10.61,89394.0,10.1318,10.1605,10.1222,10.1509,89394.0
2016-05-03 15:00:00,10.62,10.63,10.6,10.63,128364.0,10.1605,10.17,10.1413,10.17,128364.0
2016-05-03 15:10:00,10.62,10.63,10.56,10.59,173808.0,10.1605,10.17,10.1031,10.1318,173808.0
2016-05-03 15:20:00,10.59,10.6,10.56,10.58,151938.0,10.1318,10.1413,10.1031,10.1222,151938.0
2016-05-03 15:30:00,10.58,10.6,10.53,10.55,284274.0,10.1222,10.1413,10.0744,10.0935,284274.0
2016-05-03 15:40:00,10.56,10.6,10.53,10.6,409194.0,10.1031,10.1413,10.0744,10.1413,409194.0
2016-05-03 15:50:00,10.6,10.62,10.58,10.59,850044.0,10.1413,10.1605,10.1222,10.1318,850044.0
2016-05-04 09:30:00,10.41,10.46,10.39,10.39,1455900.0,9.9596,10.0074,9.9404,9.9404,1455900.0
2016-05-04 09:40:00,10.39,10.42,10.37,10.42,1100052.0,9.9404,9.9691,9.9213,9.9691,1100052.0
2016-05-04 09:50:00,10.42,10.48,10.42,10.47,1045518.0,9.9691,10.0265,9.9691,10.017,1045518.0
2016-05-04 10:00:00,10.47,10.5,10.44,10.46,844452.0,10.017,10.0457,9.9883,10.0074,844452.0
2016-05-04 10:10:00,10.46,10.54,10.46,10.51,821046.0,10.0074,10.0839,10.0074,10.0552,821046.0
2016-05-04 10:20:00,10.51,10.51,10.48,10.49,291768.0,10.0552,10.0552,10.0265,10.0361,291768.0
2016-05-04 10:30:00,10.49,10.5,10.44,10.47,363552.0,10.0361,10.0457,9.9883,10.017,363552.0
2016-05-04 10:40:00,10.47,10.48,10.41,10.42,349956.0,10.017,10.0265,9.9596,9.9691,349956.0
2016-05-04 10:50:00,10.42,10.43,10.4,10.42,438312.0,9.9691,9.9787,9.95,9.9691,438312.0
2016-05-04 11:00:00,10.42,10.46,10.41,10.43,239190.0,9.9691,10.0074,9.9596,9.9787,239190.0
2016-05-04 11:10:00,10.43,10.43,10.38,10.4,200982.0,9.9787,9.9787,9.9309,9.95,200982.0
2016-05-04 11:20:00,10.39,10.4,10.36,10.37,361554.0,9.9404,9.95,9.9117,9.9213,361554.0
2016-05-04 11:30:00,10.37,10.41,10.35,10.4,383664.0,9.9213,9.9596,9.9022,9.95,383664.0
2016-05-04 11:40:00,10.4,10.42,10.38,10.4,145842.0,9.95,9.9691,9.9309,9.95,145842.0
2016-05-04 11:50:00,10.41,10.41,10.39,10.4,87132.0,9.9596,9.9596,9.9404,9.95,87132.0
2016-05-04 12:00:00,10.4,10.43,10.39,10.41,156966.0,9.95,9.9787,9.9404,9.9596,156966.0
2016-05-04 12:10:00,10.41,10.45,10.41,10.44,164526.0,9.9596,9.9978,9.9596,9.9883,164526.0
2016-05-04 12:20:00,10.43,10.46,10.42,10.42,68130.0,9.9787,10.0074,9.9691,9.9691,68130.0
2016-05-04 12:30:00,10.42,10.44,10.41,10.41,42840.0,9.9691,9.9883,9.9596,9.9596,42840.0
2016-05-04 12:40:00,10.4,10.41,10.39,10.39,234018.0,9.95,9.9596,9.9404,9.9404,234018.0
2016-05-04 12:50:00,10.39,10.39,10.37,10.37,181758.0,9.9404,9.9404,9.9213,9.9213,181758.0
2016-05-04 13:00:00,10.36,10.38,10.36,10.37,102714.0,9.9117,9.9309,9.9117,9.9213,102714.0
2016-05-04 13:10:00,10.37,10.4,10.35,10.39,162300.0,9.9213,9.95,9.9022,9.9404,162300.0
2016-05-04 13:20:00,10.4,10.42,10.38,10.41,131310.0,9.95,9.9691,9.9309,9.9596,131310.0
2016-05-04 13:30:00,10.42,10.42,10.39,10.39,113346.0,9.9691,9.9691,9.9404,9.9404,113346.0
2016-05-04 13:40:00,10.39,10.4,10.37,10.38,282234.0,9.9404,9.95,9.9213,9.9309,282234.0
2016-05-04 13:50:00,10.38,10.4,10.36,10.36,149184.0,9.9309,9.95,9.9117,9.9117,149184.0
2016-05-04 14:00:00,10.36,10.36,10.32,10.34,807384.0,9.9117,9.9117,9.8735,9.8926,807384.0
2016-05-04 14:10:00,10.34,10.36,10.33,10.36,247914.0,9.8926,9.9117,9.883,9.9117,247914.0
2016-05-04 14:20:00,10.36,10.41,10.36,10.41,447582.0,9.9117,9.9596,9.9117,9.9596,447582.0
2016-05-04 14:30:00,10.41,10.42,10.4,10.42,311334.0,9.9596,9.9691,9.95,9.9691,311334.0
2016-05-04 14:40:00,10.42,10.43,10.4,10.4,41784.0,9.9691,9.9787,9.95,9.95,41784.0
2016-05-04 14:50:00,10.4,10.42,10.39,10.39,92334.0,9.95,9.9691,9.9404,9.9404,92334.0
2016-05-04 15:00:00,10.39,10.41,10.37,10.38,148344.0,9.9404,9.9596,9.9213,9.9309,148344.0
2016-05-04 15:10:00,10.38,10.42,10.37,10.41,224364.0,9.9309,9.9691,9.9213,9.9596,224364.0
2016-05-04 15:20:00,10.4,10.42,10.39,10.4,137724.0,9.95,9.9691,9.9404,9.95,137724.0
2016-05-04 15:30:00,10.4,10.43,10.4,10.42,263418.0,9.95,9.9787,9.95,9.9691,263418.0
2016-05-04 15:40:00,10.42,10.46,10.42,10.45,608802.0,9.9691,10.0074,9.9691,9.9978,608802.0
2016-05-04 15:50:00,10.45,10.45,10.4,10.41,1725018.0,9.9978,9.9978,9.95,9.9596,1725018.0
2016-05-05 09:30:00,10.5,10.52,10.47,10.52,1543902.0,10.0457,10.0648,10.017,10.0648,1543902.0
2016-05-05 09:40:00,10.52,10.52,10.45,10.47,582108.0,10.0648,10.0648,9.9978,10.017,582108.0
2016-05-05 09:50:00,10.47,10.51,10.46,10.47,480552.0,10.017,10.0552,10.0074,10.017,480552.0
2016-05-05 10:00:00,10.48,10.55,10.47,10.53,740130.0,10.0265,10.0935,10.017,10.0744,740130.0
2016-05-05 10:10:00,10.53,10.56,10.52,10.53,726084.0,10.0744,10.1031,10.0648,10.0744,726084.0
2016-05-05 10:20:00,10.53,10.53,10.46,10.46,438408.0,10.0744,10.0744,10.0074,10.0074,438408.0
2016-05-05 10:30:00,10.46,10.49,10.46,10.47,453642.0,10.0074,10.0361,10.0074,10.017,453642.0
2016-05-05 10:40:00,10.46,10.48,10.44,10.47,402426.0,10.0074,10.0265,9.9883,10.017,402426.0
2016-05-05 10:50:00,10.47,10.49,10.47,10.48,131418.0,10.017,10.0361,10.017,10.0265,131418.0
2016-05-05 11:00:00,10.49,10.5,10.47,10.48,195168.0,10.0361,10.0457,10.017,10.0265,195168.0
2016-05-05 11:10:00,10.47,10.5,10.46,10.49,144912.0,10.017,10.0457,10.0074,10.0361,144912.0
2016-05-05 11:20:00,10.48,10.48,10.42,10.44,2281224.0,10.0265,10.0265,9.9691,9.9883,2281224.0
2016-05-05 11:30:00,10.44,10.51,10.44,10.49,1196298.0,9.9883,10.0552,9.9883,10.0361,1196298.0
2016-05-05 11:40:00,10.49,10.52,10.49,10.51,244572.0,10.0361,10.0648,10.0361,10.0552,244572.0
2016-05-05 11:50:00,10.51,10.52,10.5,10.51,118620.0,10.0552,10.0648,10.0457,10.0552,118620.0
2016-05-05 12:00:00,10.51,10.52,10.48,10.49,156756.0,10.0552,10.0648,10.0265,10.0361,156756.0
2016-05-05 12:10:00,10.49,10.51,10.49,10.5,78258.0,10.0361,10.0552,10.0361,10.0457,78258.0
2016-05-05 12:20:00,10.49,10.49,10.47,10.47,56130.0,10.0361,10.0361,10.017,10.017,56130.0
2016-05-05 12:30:00,10.47,10.48,10.46,10.47,73320.0,10.017,10.0265,10.0074,10.017,73320.0
2016-05-05 12:40:00,10.47,10.47,10.45,10.47,173388.0,10.017,10.017,9.9978,10.017,173388.0
2016-05-05 12:50:00,10.48,10.48,10.47,10.47,60954.0,10.0265,10.0265,10.017,10.017,60954.0
2016-05-05 13:00:00,10.47,10.47,10.43,10.43,185244.0,10.017,10.017,9.9787,9.9787,185244.0
2016-05-05 13:10:00,10.43,10.43,10.38,10.4,389004.0,9.9787,9.9787,9.9309,9.95,389004.0
2016-05-05 13:20:00,10.39,10.4,10.33,10.35,659838.0,9.9404,9.95,9.883,9.9022,659838.0
2016-05-05 13:30:00,10.34,10.36,10.33,10.35,308028.0,9.8926,9.9117,9.883,9.9022,308028.0
2016-05-05 13:40:00,10.35,10.38,10.35,10.36,186798.0,9.9022,9.9309,9.9022,9.9117,186798.0
2016-05-05 13:50:00,10.36,10.37,10.35,10.36,121992.0,9.9117,9.9213,9.9022,9.9117,121992.0
2016-05-05 14:00:00,10.36,10.39,10.35,10.38,171360.0,9.9117,9.9404,9.9022,9.9309,171360.0
2016-05-05 14:10:00,10.39,10.39,10.36,10.37,156834.0,9.9404,9.9404,9.9117,9.9213,156834.0
2016-05-05 14:20:00,10.37,10.41,10.37,10.4,173790.0,9.9213,9.9596,9.9213,9.95,173790.0
2016-05-05 14:30:00,10.39,10.4,10.38,10.39,92124.0,9.9404,9.95,9.9309,9.9404,92124.0
2016-05-05 14:40:00,10.39,10.43,10.39,10.41,220230.0,9.9404,9.9787,9.9404,9.9596,220230.0
2016-05-05 14:50:00,10.41,10.42,10.37,10.37,93516.0,9.9596,9.9691,9.9213,9.9213,93516.0
2016-05-05 15:00:00,10.37,10.38,10.34,10.36,169686.0,9.9213,9.9309,9.8926,9.9117,169686.0
2016-05-05 15:10:00,10.36,10.38,10.35,10.38,68400.0,9.9117,9.9309,9.9022,9.9309,68400.0
2016-05-05 15:20:00,10.38,10.4,10.37,10.4,151842.0,9.9309,9.95,9.9213,9.95,151842.0
2016-05-05 15:30:00,10.39,10.39,10.36,10.38,202116.0,9.9404,9.9404,9.9117,9.9309,202116.0
2016-05-05 15:40:00,10.38,10.41,10.38,10.38,470106.0,9.9309,9.9596,9.9309,9.9309,470106.0
2016-05-05 15:50:00,10.38,10.41,10.37,10.4,731976.0,9.9309,9.9596,9.9213,9.95,731976.0
2016-05-06 09:30:00,10.27,10.4,10.26,10.38,980016.0,9.8256,9.95,9.8161,9.9309,980016.0
2016-05-06 09:40:00,10.37,10.44,10.37,10.38,513906.0,9.9213,9.9883,9.9213,9.9309,513906.0
2016-05-06 09:50:00,10.37,10.4,10.35,10.36,264090.0,9.9213,9.95,9.9022,9.9117,264090.0
2016-05-06 10:00:00,10.36,10.42,10.35,10.41,691650.0,9.9117,9.9691,9.9022,9.9596,691650.0
2016-05-06 10:10:00,10.42,10.42,10.37,10.37,203490.0,9.9691,9.9691,9.9213,9.9213,203490.0
2016-05-06 10:20:00,10.36,10.36,10.31,10.33,556518.0,9.9117,9.9117,9.8639,9.883,556518.0
2016-05-06 10:30:00,10.33,10.35,10.28,10.29,487278.0,9.883,9.9022,9.8352,9.8448,487278.0
2016-05-06 10:40:00,10.29,10.3,10.25,10.27,892548.0,9.8448,9.8543,9.8065,9.8256,892548.0
2016-05-06 10:50:00,10.27,10.28,10.24,10.26,712776.0,9.8256,9.8352,9.7969,9.8161,712776.0
2016-05-06 11:00:00,10.26,10.3,10.26,10.28,336258.0,9.8161,9.8543,9.8161,9.8352,336258.0
2016-05-06 11:10:00,10.3,10.35,10.29,10.34,365556.0,9.8543,9.9022,9.8448,9.8926,365556.0
2016-05-06 11:20:00,10.34,10.36,10.34,10.36,605238.0,9.8926,9.9117,9.8926,9.9117,605238.0
2016-05-06 11:30:00,10.36,10.37,10.34,10.37,148320.0,9.9117,9.9213,9.8926,9.9213,148320.0
2016-05-06 11:40:00,10.37,10.37,10.32,10.32,163038.0,9.9213,9.9213,9.8735,9.8735,163038.0
2016-05-06 11:50:00,10.32,10.33,10.31,10.31,88446.0,9.8735,9.883,9.8639,9.8639,88446.0
2016-05-06 12:00:00,10.31,10.33,10.31,10.32,43866.0,9.8639,9.883,9.8639,9.8735,43866.0
2016-05-06 12:10:00,10.32,10.34,10.31,10.32,152376.0,9.8735,9.8926,9.8639,9.8735,152376.0
2016-05-06 12:20:00,10.32,10.33,10.31,10.31,26040.0,9.8735,9.883,9.8639,9.8639,26040.0
2016-05-06 12:30:00,10.31,10.33,10.3,10.32,30624.0,9.8639,9.883,9.8543,9.8735,30624.0
2016-05-06 12:40:00,10.32,10.34,10.32,10.33,101532.0,9.8735,9.8926,9.8735,9.883,101532.0
2016-05-06 12:50:00,10.32,10.36,10.31,10.36,195786.0,9.8735,9.9117,9.8639,9.9117,195786.0
2016-05-06 13:00:00,10.36,10.4,10.35,10.39,581334.0,9.9117,9.95,9.9022,9.9404,581334.0
2016-05-06 13:10:00,10.39,10.42,10.39,10.41,335844.0,9.9404,9.9691,9.9404,9.9596,335844.0
2016-05-06 13:20:00,10.41,10.42,10.4,10.4,289128.0,9.9596,9.9691,9.95,9.95,289128.0
2016-05-06 13:30:00,10.4,10.42,10.39,10.4,96000.0,9.95,9.9691,9.9404,9.95,96000.0
2016-05-06 13:40:00,10.4,10.41,10.38,10.41,127188.0,9.95,9.9596,9.9309,9.9596,127188.0
2016-05-06 13:50:00,10.41,10.46,10.41,10.46,259896.0,9.9596,10.0074,9.9596,10.0074,259896.0
2016-05-06 14:00:00,10.47,10.51,10.45,10.51,616782.0,10.017,10.0552,9.9978,10.0552,616782.0
2016-05-06 14:10:00,10.51,10.52,10.48,10.52,466650.0,10.0552,10.0648,10.0265,10.0648,466650.0
2016-05-06 14:20:00,10.52,10.52,10.49,10.5,217620.0,10.0648,10.0648,10.0361,10.0457,217620.0
2016-05-06 14:30:00,10.5,10.5,10.47,10.5,428298.0,10.0457,10.0457,10.017,10.0457,428298.0
2016-05-06 14:40:00,10.5,10.52,10.49,10.5,316338.0,10.0457,10.0648,10.0361,10.0457,316338.0
2016-05-06 14:50:00,10.5,10.53,10.49,10.49,239898.0,10.0457,10.0744,10.0361,10.0361,239898.0
2016-05-06 15:00:00,10.49,10.52,10.49,10.5,493668.0,10.0361,10.0648,10.0361,10.0457,493668.0
2016-05-06 15:10:00,10.5,10.51,10.48,10.5,223488.0,10.0457,10.0552,10.0265,10.0457,223488.0
2016-05-06 15:20:00,10.49,10.51,10.49,10.5,189744.0,10.0361,10.0552,10.0361,10.0457,189744.0
2016-05-06 15:30:00,10.5,10.5,10.47,10.48,254586.0,10.0457,10.0457,10.017,10.0265,254586.0
2016-05-06 15:40:00,10.48,10.48,10.45,10.46,454344.0,10.0265,10.0265,9.9978,10.0074,454344.0
2016-05-06 15:50:00,10.46,10.52,10.46,10.52,1103616.0,10.0074,10.0648,10.0074,10.0648,1103616.0
2016-05-09 09:30:00,10.49,10.58,10.49,10.56,1604364.0,10.0361,10.1222,10.0361,10.1031,1604364.0
2016-05-09 09:40:00,10.56,10.61,10.55,10.58,611640.0,10.1031,10.1509,10.0935,10.1222,611640.0
2016-05-09 09:50:00,10.57,10.6,10.56,10.6,470406.0,10.1126,10.1413,10.1031,10.1413,470406.0
2016-05-09 10:00:00,10.6,10.62,10.58,10.6,328362.0,10.1413,10.1605,10.1222,10.1413,328362.0
2016-05-09 10:10:00,10.6,10.61,10.58,10.58,326808.0,10.1413,10.1509,10.1222,10.1222,326808.0
2016-05-09 10:20:00,10.58,10.59,10.51,10.52,363078.0,10.1222,10.1318,10.0552,10.0648,363078.0
2016-05-09 10:30:00,10.51,10.53,10.49,10.51,383010.0,10.0552,10.0744,10.0361,10.0552,383010.0
2016-05-09 10:40:00,10.51,10.54,10.51,10.54,188868.0,10.0552,10.0839,10.0552,10.0839,188868.0
2016-05-09 10:50:00,10.54,10.55,10.52,10.53,151536.0,10.0839,10.0935,10.0648,10.0744,151536.0
2016-05-09 11:00:00,10.52,10.56,10.52,10.53,185754.0,10.0648,10.1031,10.0648,10.0744,185754.0
2016-05-09 11:10:00,10.53,10.54,10.47,10.47,543294.0,10.0744,10.0839,10.017,10.017,543294.0
2016-05-09 11:20:00,10.47,10.5,10.47,10.49,243372.0,10.017,10.0457,10.017,10.0361,243372.0
2016-05-09 11:30:00,10.49,10.51,10.47,10.51,120594.0,10.0361,10.0552,10.017,10.0552,120594.0
2016-05-09 11:40:00,10.51,10.54,10.5,10.53,159384.0,10.0552,10.0839,10.0457,10.0744,159384.0
2016-05-09 11:50:00,10.54,10.54,10.53,10.53,28116.0,10.0839,10.0839,10.0744,10.0744,28116.0
2016-05-09 12:00:00,10.52,10.54,10.49,10.5,130224.0,10.0648,10.0839,10.0361,10.0457,130224.0
2016-05-09 12:10:00,10.49,10.53,10.49,10.53,64920.0,10.0361,10.0744,10.0361,10.0744,64920.0
2016-05-09 12:20:00,10.53,10.56,10.53,10.55,221940.0,10.0744,10.1031,10.0744,10.0935,221940.0
2016-05-09 12:30:00,10.55,10.56,10.53,10.53,92826.0,10.0935,10.1031,10.0744,10.0744,92826.0
2016-05-09 12:40:00,10.53,10.55,10.53,10.54,87852.0,10.0744,10.0935,10.0744,10.0839,87852.0
2016-05-09 12:50:00,10.53,10.55,10.52,10.55,47400.0,10.0744,10.0935,10.0648,10.0935,47400.0
2016-05-09 13:00:00,10.54,10.57,10.54,10.57,284208.0,10.0839,10.1126,10.0839,10.1126,284208.0
2016-05-09 13:10:00,10.57,10.58,10.56,10.56,345672.0,10.1126,10.1222,10.1031,10.1031,345672.0
2016-05-09 13:20:00,10.56,10.57,10.56,10.56,41946.0,10.1031,10.1126,10.1031,10.1031,41946.0
2016-05-09 13:30:00,10.57,10.58,10.55,10.56,74664.0,10.1126,10.1222,10.0935,10.1031,74664.0
2016-05-09 13:40:00,10.56,10.59,10.56,10.57,134838.0,10.1031,10.1318,10.1031,10.1126,134838.0
2016-05-09 13:50:00,10.58,10.58,10.54,10.54,95880.0,10.1222,10.1222,10.0839,10.0839,95880.0
2016-05-09 14:00:00,10.55,10.56,10.52,10.53,278694.0,10.0935,10.1031,10.0648,10.0744,278694.0
2016-05-09 14:10:00,10.53,10.55,10.52,10.53,206268.0,10.0744,10.0935,10.0648,10.0744,206268.0
2016-05-09 14:20:00,10.54,10.57,10.54,10.55,198702.0,10.0839,10.1126,10.0839,10.0935,198702.0
2016-05-09 14:30:00,10.56,10.57,10.55,10.56,844542.0,10.1031,10.1126,10.0935,10.1031,844542.0
2016-05-09 14:40:00,10.57,10.58,10.56,10.58,248424.0,10.1126,10.1222,10.1031,10.1222,248424.0
2016-05-09 14:50:00,10.58,10.62,10.58,10.62,848856.0,10.1222,10.1605,10.1222,10.1605,848856.0
2016-05-09 15:00:00,10.62,10.62,10.59,10.6,193104.0,10.1605,10.1605,10.1318,10.1413,193104.0
2016-05-09 15:10:00,10.6,10.6,10.58,10.59,130200.0,10.1413,10.1413,10.1222,10.1318,130200.0
2016-05-09 15:20:00,10.59,10.6,10.58,10.58,162060.0,10.1318,10.1413,10.1222,10.1222,162060.0
2016-05-09 15:30:00,10.58,10.59,10.56,10.57,202470.0,10.1222,10.1318,10.1031,10.1126,202470.0
2016-05-09 15:40:00,10.57,10.59,10.56,10.56,446856.0,10.1126,10.1318,10.1031,10.1031,446856.0
2016-05-09 15:50:00,10.56,10.56,10.52,10.55,1412304.0,10.1031,10.1031,10.0648,10.0935,1412304.0
2016-05-10 09:30:00,10.67,10.72,10.66,10.68,1082934.0,10.2083,10.2561,10.1987,10.2179,1082934.0
2016-05-10 09:40:00,10.69,10.77,10.69,10.77,674916.0,10.2274,10.304,10.2274,10.304,674916.0
2016-05-10 09:50:00,10.77,10.78,10.74,10.76,471156.0,10.304,10.3136,10.2753,10.2944,471156.0
2016-05-10 10:00:00,10.76,10.76,10.73,10.73,322146.0,10.2944,10.2944,10.2657,10.2657,322146.0
2016-05-10 10:10:00,10.72,10.77,10.72,10.76,195756.0,10.2561,10.304,10.2561,10.2944,195756.0
2016-05-10 10:20:00,10.76,10.78,10.74,10.75,161982.0,10.2944,10.3136,10.2753,10.2849,161982.0
2016-05-10 10:30:00,10.76,10.81,10.75,10.8,418110.0,10.2944,10.3423,10.2849,10.3327,418110.0
2016-05-10 10:40:00,10.8,10.83,10.8,10.83,424560.0,10.3327,10.3614,10.3327,10.3614,424560.0
2016-05-10 10:50:00,10.83,10.83,10.81,10.81,150834.0,10.3614,10.3614,10.3423,10.3423,150834.0
2016-05-10 11:00:00,10.81,10.82,10.8,10.81,237264.0,10.3423,10.3518,10.3327,10.3423,237264.0
2016-05-10 11:10:00,10.81,10.81,10.8,10.8,89028.0,10.3423,10.3423,10.3327,10.3327,89028.0
2016-05-10 11:20:00,10.8,10.8,10.78,10.79,186810.0,10.3327,10.3327,10.3136,10.3231,186810.0
2016-05-10 11:30:00,10.8,10.82,10.79,10.82,205758.0,10.3327,10.3518,10.3231,10.3518,205758.0
2016-05-10 11:40:00,10.82,10.82,10.8,10.81,65052.0,10.3518,10.3518,10.3327,10.3423,65052.0
2016-05-10 11:50:00,10.81,10.83,10.81,10.83,278862.0,10.3423,10.3614,10.3423,10.3614,278862.0
2016-05-10 12:00:00,10.83,10.84,10.83,10.84,221904.0,10.3614,10.371,10.3614,10.371,221904.0
2016-05-10 12:10:00,10.84,10.86,10.84,10.86,147000.0,10.371,10.3901,10.371,10.3901,147000.0
2016-05-10 12:20:00,10.86,10.86,10.85,10.86,72840.0,10.3901,10.3901,10.3805,10.3901,72840.0
2016-05-10 12:30:00,10.86,10.86,10.84,10.84,468780.0,10.3901,10.3901,10.371,10.371,468780.0
2016-05-10 12:40:00,10.84,10.85,10.84,10.84,193728.0,10.371,10.3805,10.371,10.371,193728.0
2016-05-10 12:50:00,10.85,10.86,10.85,10.85,14736.0,10.3805,10.3901,10.3805,10.3805,14736.0
2016-05-10 13:00:00,10.85,10.86,10.84,10.85,95700.0,10.3805,10.3901,10.371,10.3805,95700.0
2016-05-10 13:10:00,10.85,10.85,10.83,10.83,65304.0,10.3805,10.3805,10.3614,10.3614,65304.0
2016-05-10 13:20:00,10.84,10.84,10.82,10.83,41790.0,10.371,10.371,10.3518,10.3614,41790.0
2016-05-10 13:30:00,10.84,10.84,10.83,10.84,111714.0,10.371,10.371,10.3614,10.371,111714.0
2016-05-10 13:40:00,10.84,10.85,10.84,10.85,187800.0,10.371,10.3805,10.371,10.3805,187800.0
2016-05-10 13:50:00,10.85,10.88,10.85,10.87,417894.0,10.3805,10.4092,10.3805,10.3997,417894.0
2016-05-10 14:00:00,10.87,10.87,10.86,10.86,74562.0,10.3997,10.3997,10.3901,10.3901,74562.0
2016-05-10 14:10:00,10.86,10.87,10.85,10.86,142560.0,10.3901,10.3997,10.3805,10.3901,142560.0
2016-05-10 14:20:00,10.86,10.88,10.85,10.87,55992.0,10.3901,10.4092,10.3805,10.3997,55992.0
2016-05-10 14:30:00,10.87,10.87,10.86,10.87,39090.0,10.3997,10.3997,10.3901,10.3997,39090.0
2016-05-10 14:40:00,10.87,10.89,10.87,10.88,306006.0,10.3997,10.4188,10.3997,10.4092,306006.0
2016-05-10 14:50:00,10.88,10.88,10.86,10.87,73950.0,10.4092,10.4092,10.3901,10.3997,73950.0
2016-05-10 15:00:00,10.87,10.88,10.86,10.88,106404.0,10.3997,10.4092,10.3901,10.4092,106404.0
2016-05-10 15:10:00,10.88,10.9,10.88,10.89,126930.0,10.4092,10.4284,10.4092,10.4188,126930.0
2016-05-10 15:20:00,10.88,10.91,10.88,10.9,230964.0,10.4092,10.4379,10.4092,10.4284,230964.0
2016-05-10 15:30:00,10.9,10.9,10.89,10.9,127512.0,10.4284,10.4284,10.4188,10.4284,127512.0
2016-05-10 15:40:00,10.89,10.93,10.89,10.91,568716.0,10.4188,10.4571,10.4188,10.4379,568716.0
2016-05-10 15:50:00,10.92,10.94,10.91,10.93,897216.0,10.4475,10.4666,10.4379,10.4571,897216.0
2016-05-11 09:30:00,10.85,10.88,10.84,10.87,445194.0,10.3805,10.4092,10.371,10.3997,445194.0
2016-05-11 09:40:00,10.87,10.87,10.82,10.85,680538.0,10.3997,10.3997,10.3518,10.3805,680538.0
2016-05-11 09:50:00,10.84,10.84,10.81,10.82,576726.0,10.371,10.371,10.3423,10.3518,576726.0
2016-05-11 10:00:00,10.81,10.83,10.8,10.82,357468.0,10.3423,10.3614,10.3327,10.3518,357468.0
2016-05-11 10:10:00,10.82,10.83,10.8,10.82,322566.0,10.3518,10.3614,10.3327,10.3518,322566.0
2016-05-11 10:20:00,10.81,10.85,10.81,10.85,142962.0,10.3423,10.3805,10.3423,10.3805,142962.0
2016-05-11 10:30:00,10.86,10.92,10.85,10.89,1001088.0,10.3901,10.4475,10.3805,10.4188,1001088.0
2016-05-11 10:40:00,10.9,10.9,10.85,10.87,388452.0,10.4284,10.4284,10.3805,10.3997,388452.0
2016-05-11 10:50:00,10.87,10.87,10.85,10.86,297942.0,10.3997,10.3997,10.3805,10.3901,297942.0
2016-05-11 11:00:00,10.86,10.86,10.77,10.79,707574.0,10.3901,10.3901,10.304,10.3231,707574.0
2016-05-11 11:10:00,10.8,10.83,10.79,10.82,399684.0,10.3327,10.3614,10.3231,10.3518,399684.0
2016-05-11 11:20:00,10.83,10.84,10.81,10.81,190260.0,10.3614,10.371,10.3423,10.3423,190260.0
2016-05-11 11:30:00,10.82,10.83,10.8,10.81,216648.0,10.3518,10.3614,10.3327,10.3423,216648.0
2016-05-11 11:40:00,10.81,10.82,10.8,10.8,145506.0,10.3423,10.3518,10.3327,10.3327,145506.0
2016-05-11 11:50:00,10.8,10.81,10.8,10.8,43818.0,10.3327,10.3423,10.3327,10.3327,43818.0
2016-05-11 12:00:00,10.79,10.81,10.78,10.81,174144.0,10.3231,10.3423,10.3136,10.3423,174144.0
2016-05-11 12:10:00,10.81,10.81,10.8,10.81,38112.0,10.3423,10.3423,10.3327,10.3423,38112.0
2016-05-11 12:20:00,10.81,10.81,10.8,10.81,105474.0,10.3423,10.3423,10.3327,10.3423,105474.0
2016-05-11 12:30:00,10.81,10.83,10.81,10.82,118260.0,10.3423,10.3614,10.3423,10.3518,118260.0
2016-05-11 12:40:00,10.82,10.82,10.8,10.81,134418.0,10.3518,10.3518,10.3327,10.3423,134418.0
2016-05-11 12:50:00,10.8,10.81,10.79,10.8,65886.0,10.3327,10.3423,10.3231,10.3327,65886.0
2016-05-11 13:00:00,10.8,10.8,10.78,10.8,65226.0,10.3327,10.3327,10.3136,10.3327,65226.0
2016-05-11 13:10:00,10.8,10.81,10.79,10.79,45060.0,10.3327,10.3423,10.3231,10.3231,45060.0
2016-05-11 13:20:00,10.78,10.78,10.75,10.77,466890.0,10.3136,10.3136,10.2849,10.304,466890.0
2016-05-11 13:30:00,10.77,10.78,10.75,10.77,145506.0,10.304,10.3136,10.2849,10.304,145506.0
2016-05-11 13:40:00,10.75,10.77,10.75,10.77,191310.0,10.2849,10.304,10.2849,10.304,191310.0
2016-05-11 13:50:00,10.77,10.77,10.74,10.74,151098.0,10.304,10.304,10.2753,10.2753,151098.0
2016-05-11 14:00:00,10.74,10.74,10.69,10.69,239382.0,10.2753,10.2753,10.2274,10.2274,239382.0
2016-05-11 14:10:00,10.7,10.71,10.68,10.69,182370.0,10.237,10.2466,10.2179,10.2274,182370.0
2016-05-11 14:20:00,10.69,10.71,10.68,10.71,290886.0,10.2274,10.2466,10.2179,10.2466,290886.0
2016-05-11 14:30:00,10.71,10.72,10.7,10.72,75792.0,10.2466,10.2561,10.237,10.2561,75792.0
2016-05-11 14:40:00,10.72,10.72,10.66,10.66,322572.0,10.2561,10.2561,10.1987,10.1987,322572.0
2016-05-11 14:50:00,10.67,10.68,10.66,10.67,116460.0,10.2083,10.2179,10.1987,10.2083,116460.0
2016-05-11 15:00:00,10.67,10.7,10.66,10.7,157236.0,10.2083,10.237,10.1987,10.237,157236.0
2016-05-11 15:10:00,10.7,10.7,10.67,10.67,93078.0,10.237,10.237,10.2083,10.2083,93078.0
2016-05-11 15:20:00,10.66,10.69,10.66,10.68,158826.0,10.1987,10.2274,10.1987,10.2179,158826.0
2016-05-11 15:30:00,10.68,10.7,10.67,10.67,350544.0,10.2179,10.237,10.2083,10.2083,350544.0
2016-05-11 15:40:00,10.67,10.67,10.65,10.66,2000376.0,10.2083,10.2083,10.1892,10.1987,2000376.0
2016-05-11 15:50:00,10.66,10.66,10.63,10.64,1877718.0,10.1987,10.1987,10.17,10.1796,1877718.0
2016-05-12 09:30:00,10.76,10.78,10.72,10.72,1049760.0,10.2944,10.3136,10.2561,10.2561,1049760.0
2016-05-12 09:40:00,10.72,10.74,10.7,10.73,936684.0,10.2561,10.2753,10.237,10.2657,936684.0
2016-05-12 09:50:00,10.72,10.77,10.66,10.66,565188.0,10.2561,10.304,10.1987,10.1987,565188.0
2016-05-12 10:00:00,10.65,10.68,10.65,10.66,294852.0,10.1892,10.2179,10.1892,10.1987,294852.0
2016-05-12 10:10:00,10.65,10.7,10.63,10.63,635952.0,10.1892,10.237,10.17,10.17,635952.0
2016-05-12 10:20:00,10.63,10.66,10.62,10.65,461652.0,10.17,10.1987,10.1605,10.1892,461652.0
2016-05-12 10:30:00,10.64,10.66,10.61,10.65,466644.0,10.1796,10.1987,10.1509,10.1892,466644.0
2016-05-12 10:40:00,10.65,10.65,10.58,10.58,399168.0,10.1892,10.1892,10.1222,10.1222,399168.0
2016-05-12 10:50:00,10.58,10.62,10.58,10.61,172620.0,10.1222,10.1605,10.1222,10.1509,172620.0
2016-05-12 11:00:00,10.61,10.61,10.52,10.52,510054.0,10.1509,10.1509,10.0648,10.0648,510054.0
2016-05-12 11:10:00,10.52,10.53,10.49,10.51,442920.0,10.0648,10.0744,10.0361,10.0552,442920.0
2016-05-12 11:20:00,10.51,10.53,10.5,10.52,522534.0,10.0552,10.0744,10.0457,10.0648,522534.0
2016-05-12 11:30:00,10.52,10.55,10.52,10.53,214824.0,10.0648,10.0935,10.0648,10.0744,214824.0
2016-05-12 11:40:00,10.53,10.54,10.51,10.51,208260.0,10.0744,10.0839,10.0552,10.0552,208260.0
2016-05-12 11:50:00,10.52,10.53,10.47,10.48,267522.0,10.0648,10.0744,10.017,10.0265,267522.0
2016-05-12 12:00:00,10.47,10.5,10.46,10.5,304524.0,10.017,10.0457,10.0074,10.0457,304524.0
2016-05-12 12:10:00,10.49,10.51,10.49,10.5,291192.0,10.0361,10.0552,10.0361,10.0457,291192.0
2016-05-12 12:20:00,10.5,10.52,10.5,10.51,168288.0,10.0457,10.0648,10.0457,10.0552,168288.0
2016-05-12 12:30:00,10.51,10.52,10.47,10.48,188994.0,10.0552,10.0648,10.017,10.0265,188994.0
2016-05-12 12:40:00,10.48,10.54,10.47,10.54,215448.0,10.0265,10.0839,10.017,10.0839,215448.0
2016-05-12 12:50:00,10.54,10.57,10.53,10.57,490248.0,10.0839,10.1126,10.0744,10.1126,490248.0
2016-05-12 13:00:00,10.57,10.58,10.55,10.56,120450.0,10.1126,10.1222,10.0935,10.1031,120450.0
2016-05-12 13:10:00,10.55,10.55,10.53,10.53,208680.0,10.0935,10.0935,10.0744,10.0744,208680.0
2016-05-12 13:20:00,10.54,10.56,10.53,10.56,125628.0,10.0839,10.1031,10.0744,10.1031,125628.0
2016-05-12 13:30:00,10.56,10.56,10.5,10.51,167214.0,10.1031,10.1031,10.0457,10.0552,167214.0
2016-05-12 13:40:00,10.51,10.57,10.51,10.55,144462.0,10.0552,10.1126,10.0552,10.0935,144462.0
2016-05-12 13:50:00,10.55,10.6,10.55,10.6,227820.0,10.0935,10.1413,10.0935,10.1413,227820.0
2016-05-12 14:00:00,10.6,10.63,10.6,10.63,403134.0,10.1413,10.17,10.1413,10.17,403134.0
2016-05-12 14:10:00,10.63,10.69,10.63,10.67,902694.0,10.17,10.2274,10.17,10.2083,902694.0
2016-05-12 14:20:00,10.67,10.69,10.66,10.68,292992.0,10.2083,10.2274,10.1987,10.2179,292992.0
2016-05-12 14:30:00,10.67,10.68,10.65,10.67,197928.0,10.2083,10.2179,10.1892,10.2083,197928.0
2016-05-12 14:40:00,10.67,10.72,10.66,10.72,573348.0,10.2083,10.2561,10.1987,10.2561,573348.0
2016-05-12 14:50:00,10.72,10.73,10.7,10.7,290418.0,10.2561,10.2657,10.237,10.237,290418.0
2016-05-12 15:00:00,10.7,10.7,10.68,10.69,311928.0,10.237,10.237,10.2179,10.2274,311928.0
2016-05-12 15:10:00,10.69,10.71,10.67,10.67,165342.0,10.2274,10.2466,10.2083,10.2083,165342.0
2016-05-12 15:20:00,10.67,10.69,10.67,10.68,299010.0,10.2083,10.2274,10.2083,10.2179,299010.0
2016-05-12 15:30:00,10.68,10.68,10.65,10.66,581664.0,10.2179,10.2179,10.1892,10.1987,581664.0
2016-05-12 15:40:00,10.67,10.67,10.65,10.67,528882.0,10.2083,10.2083,10.1892,10.2083,528882.0
2016-05-12 15:50:00,10.66,10.66,10.6,10.64,1214778.0,10.1987,10.1987,10.1413,10.1796,1214778.0
2016-05-13 09:30:00,10.59,10.66,10.57,10.66,889428.0,10.1318,10.1987,10.1126,10.1987,889428.0
2016-05-13 09:40:00,10.66,10.68,10.64,10.66,645192.0,10.1987,10.2179,10.1796,10.1987,645192.0
2016-05-13 09:50:00,10.67,10.67,10.58,10.58,644502.0,10.2083,10.2083,10.1222,10.1222,644502.0
2016-05-13 10:00:00,10.59,10.63,10.55,10.55,496806.0,10.1318,10.17,10.0935,10.0935,496806.0
2016-05-13 10:10:00,10.55,10.6,10.53,10.6,411798.0,10.0935,10.1413,10.0744,10.1413,411798.0
2016-05-13 10:20:00,10.6,10.6,10.56,10.56,96804.0,10.1413,10.1413,10.1031,10.1031,96804.0
2016-05-13 10:30:00,10.56,10.57,10.53,10.55,275550.0,10.1031,10.1126,10.0744,10.0935,275550.0
2016-05-13 10:40:00,10.55,10.57,10.5,10.52,351906.0,10.0935,10.1126,10.0457,10.0648,351906.0
2016-05-13 10:50:00,10.52,10.57,10.52,10.55,236388.0,10.0648,10.1126,10.0648,10.0935,236388.0
2016-05-13 11:00:00,10.55,10.61,10.55,10.61,382566.0,10.0935,10.1509,10.0935,10.1509,382566.0
2016-05-13 11:10:00,10.61,10.62,10.57,10.6,184542.0,10.1509,10.1605,10.1126,10.1413,184542.0
2016-05-13 11:20:00,10.6,10.67,10.6,10.65,724128.0,10.1413,10.2083,10.1413,10.1892,724128.0
2016-05-13 11:30:00,10.65,10.66,10.61,10.62,101610.0,10.1892,10.1987,10.1509,10.1605,101610.0
2016-05-13 11:40:00,10.62,10.62,10.6,10.61,144966.0,10.1605,10.1605,10.1413,10.1509,144966.0
2016-05-13 11:50:00,10.59,10.61,10.58,10.59,40680.0,10.1318,10.1509,10.1222,10.1318,40680.0
2016-05-13 12:00:00,10.59,10.59,10.57,10.57,33228.0,10.1318,10.1318,10.1126,10.1126,33228.0
2016-05-13 12:10:00,10.57,10.59,10.56,10.58,101436.0,10.1126,10.1318,10.1031,10.1222,101436.0
2016-05-13 12:20:00,10.58,10.61,10.58,10.59,89964.0,10.1222,10.1509,10.1222,10.1318,89964.0
2016-05-13 12:30:00,10.59,10.61,10.57,10.57,120912.0,10.1318,10.1509,10.1126,10.1126,120912.0
2016-05-13 12:40:00,10.57,10.57,10.53,10.55,202758.0,10.1126,10.1126,10.0744,10.0935,202758.0
2016-05-13 12:50:00,10.55,10.55,10.52,10.52,43200.0,10.0935,10.0935,10.0648,10.0648,43200.0
2016-05-13 13:00:00,10.52,10.54,10.51,10.53,165300.0,10.0648,10.0839,10.0552,10.0744,165300.0
2016-05-13 13:10:00,10.54,10.54,10.52,10.52,57660.0,10.0839,10.0839,10.0648,10.0648,57660.0
2016-05-13 13:20:00,10.52,10.52,10.47,10.48,406584.0,10.0648,10.0648,10.017,10.0265,406584.0
2016-05-13 13:30:00,10.47,10.49,10.46,10.46,1431132.0,10.017,10.0361,10.0074,10.0074,1431132.0
2016-05-13 13:40:00,10.45,10.46,10.43,10.43,325218.0,9.9978,10.0074,9.9787,9.9787,325218.0
2016-05-13 13:50:00,10.43,10.43,10.39,10.42,685776.0,9.9787,9.9787,9.9404,9.9691,685776.0
2016-05-13 14:00:00,10.41,10.44,10.4,10.43,139224.0,9.9596,9.9883,9.95,9.9787,139224.0
2016-05-13 14:10:00,10.43,10.43,10.4,10.4,181596.0,9.9787,9.9787,9.95,9.95,181596.0
2016-05-13 14:20:00,10.4,10.4,10.33,10.36,423726.0,9.95,9.95,9.883,9.9117,423726.0
2016-05-13 14:30:00,10.36,10.37,10.33,10.33,372492.0,9.9117,9.9213,9.883,9.883,372492.0
2016-05-13 14:40:00,10.34,10.35,10.3,10.35,525522.0,9.8926,9.9022,9.8543,9.9022,525522.0
2016-05-13 14:50:00,10.35,10.37,10.32,10.36,180888.0,9.9022,9.9213,9.8735,9.9117,180888.0
2016-05-13 15:00:00,10.34,10.37,10.33,10.34,181368.0,9.8926,9.9213,9.883,9.8926,181368.0
2016-05-13 15:10:00,10.34,10.38,10.33,10.37,452046.0,9.8926,9.9309,9.883,9.9213,452046.0
2016-05-13 15:20:00,10.37,10.39,10.35,10.36,291672.0,9.9213,9.9404,9.9022,9.9117,291672.0
2016-05-13 15:30:00,10.36,10.37,10.35,10.37,185334.0,9.9117,9.9213,9.9022,9.9213,185334.0
2016-05-13 15:40:00,10.37,10.4,10.36,10.37,332442.0,9.9213,9.95,9.9117,9.9213,332442.0
2016-05-13 15:50:00,10.37,10.37,10.35,10.36,1176864.0,9.9213,9.9213,9.9022,9.9117,1176864.0
2016-05-16 09:30:00,10.39,10.46,10.38,10.44,951564.0,9.9404,10.0074,9.9309,9.9883,951564.0
2016-05-16 09:40:00,10.45,10.5,10.45,10.48,472878.0,9.9978,10.0457,9.9978,10.0265,472878.0
2016-05-16 09:50:00,10.48,10.5,10.46,10.47,478908.0,10.0265,10.0457,10.0074,10.017,478908.0
2016-05-16 10:00:00,10.47,10.49,10.46,10.49,212904.0,10.017,10.0361,10.0074,10.0361,212904.0
2016-05-16 10:10:00,10.49,10.52,10.49,10.49,757182.0,10.0361,10.0648,10.0361,10.0361,757182.0
2016-05-16 10:20:00,10.49,10.52,10.47,10.5,408228.0,10.0361,10.0648,10.017,10.0457,408228.0
2016-05-16 10:30:00,10.51,10.54,10.5,10.53,354708.0,10.0552,10.0839,10.0457,10.0744,354708.0
2016-05-16 10:40:00,10.53,10.53,10.49,10.53,371424.0,10.0744,10.0744,10.0361,10.0744,371424.0
2016-05-16 10:50:00,10.53,10.57,10.53,10.56,1000020.0,10.0744,10.1126,10.0744,10.1031,1000020.0
2016-05-16 11:00:00,10.56,10.6,10.56,10.58,444996.0,10.1031,10.1413,10.1031,10.1222,444996.0
2016-05-16 11:10:00,10.58,10.58,10.57,10.58,80556.0,10.1222,10.1222,10.1126,10.1222,80556.0
2016-05-16 11:20:00,10.58,10.59,10.56,10.58,143766.0,10.1222,10.1318,10.1031,10.1222,143766.0
2016-05-16 11:30:00,10.58,10.6,10.58,10.59,185052.0,10.1222,10.1413,10.1222,10.1318,185052.0
2016-05-16 11:40:00,10.6,10.63,10.6,10.63,206622.0,10.1413,10.17,10.1413,10.17,206622.0
2016-05-16 11:50:00,10.63,10.64,10.63,10.64,259488.0,10.17,10.1796,10.17,10.1796,259488.0
2016-05-16 12:00:00,10.64,10.65,10.62,10.63,131610.0,10.1796,10.1892,10.1605,10.17,131610.0
2016-05-16 12:10:00,10.63,10.64,10.62,10.62,69666.0,10.17,10.1796,10.1605,10.1605,69666.0
2016-05-16 12:20:00,10.63,10.63,10.59,10.59,286266.0,10.17,10.17,10.1318,10.1318,286266.0
2016-05-16 12:30:00,10.6,10.61,10.59,10.6,353052.0,10.1413,10.1509,10.1318,10.1413,353052.0
2016-05-16 12:40:00,10.61,10.62,10.6,10.62,191178.0,10.1509,10.1605,10.1413,10.1605,191178.0
2016-05-16 12:50:00,10.61,10.64,10.61,10.63,78060.0,10.1509,10.1796,10.1509,10.17,78060.0
2016-05-16 13:00:00,10.64,10.66,10.63,10.63,577410.0,10.1796,10.1987,10.17,10.17,577410.0
2016-05-16 13:10:00,10.63,10.65,10.63,10.65,429882.0,10.17,10.1892,10.17,10.1892,429882.0
2016-05-16 13:20:00,10.65,10.65,10.64,10.65,80616.0,10.1892,10.1892,10.1796,10.1892,80616.0
2016-05-16 13:30:00,10.65,10.66,10.63,10.63,97620.0,10.1892,10.1987,10.17,10.17,97620.0
2016-05-16 13:40:00,10.63,10.64,10.62,10.63,18900.0,10.17,10.1796,10.1605,10.17,18900.0
2016-05-16 13:50:00,10.64,10.65,10.63,10.64,75900.0,10.1796,10.1892,10.17,10.1796,75900.0
2016-05-16 14:00:00,10.64,10.7,10.64,10.69,520866.0,10.1796,10.237,10.1796,10.2274,520866.0
2016-05-16 14:10:00,10.7,10.72,10.7,10.71,245070.0,10.237,10.2561,10.237,10.2466,245070.0
2016-05-16 14:20:00,10.72,10.73,10.71,10.73,484242.0,10.2561,10.2657,10.2466,10.2657,484242.0
2016-05-16 14:30:00,10.72,10.73,10.71,10.72,289518.0,10.2561,10.2657,10.2466,10.2561,289518.0
2016-05-16 14:40:00,10.72,10.74,10.72,10.72,136068.0,10.2561,10.2753,10.2561,10.2561,136068.0
2016-05-16 14:50:00,10.72,10.73,10.72,10.72,76200.0,10.2561,10.2657,10.2561,10.2561,76200.0
2016-05-16 15:00:00,10.73,10.75,10.73,10.75,321438.0,10.2657,10.2849,10.2657,10.2849,321438.0
2016-05-16 15:10:00,10.74,10.74,10.71,10.72,230220.0,10.2753,10.2753,10.2466,10.2561,230220.0
2016-05-16 15:20:00,10.72,10.73,10.71,10.72,296196.0,10.2561,10.2657,10.2466,10.2561,296196.0
2016-05-16 15:30:00,10.71,10.71,10.67,10.7,566346.0,10.2466,10.2466,10.2083,10.237,566346.0
2016-05-16 15:40:00,10.69,10.69,10.67,10.68,150786.0,10.2274,10.2274,10.2083,10.2179,150786.0
2016-05-16 15:50:00,10.68,10.68,10.65,10.67,679104.0,10.2179,10.2179,10.1892,10.2083,679104.0
2016-05-17 09:30:00,10.62,10.66,10.56,10.58,1281372.0,10.1605,10.1987,10.1031,10.1222,1281372.0
2016-05-17 09:40:00,10.56,10.58,10.53,10.58,488718.0,10.1031,10.1222,10.0744,10.1222,488718.0
2016-05-17 09:50:00,10.57,10.6,10.56,10.58,286002.0,10.1126,10.1413,10.1031,10.1222,286002.0
2016-05-17 10:00:00,10.58,10.58,10.52,10.53,510450.0,10.1222,10.1222,10.0648,10.0744,510450.0
2016-05-17 10:10:00,10.53,10.57,10.51,10.56,455064.0,10.0744,10.1126,10.0552,10.1031,455064.0
2016-05-17 10:20:00,10.56,10.59,10.54,10.55,437652.0,10.1031,10.1318,10.0839,10.0935,437652.0
2016-05-17 10:30:00,10.54,10.56,10.52,10.56,472344.0,10.0839,10.1031,10.0648,10.1031,472344.0
2016-05-17 10:40:00,10.56,10.6,10.55,10.59,486522.0,10.1031,10.1413,10.0935,10.1318,486522.0
2016-05-17 10:50:00,10.58,10.62,10.57,10.62,295920.0,10.1222,10.1605,10.1126,10.1605,295920.0
2016-05-17 11:00:00,10.62,10.62,10.57,10.58,180210.0,10.1605,10.1605,10.1126,10.1222,180210.0
2016-05-17 11:10:00,10.58,10.62,10.57,10.6,137154.0,10.1222,10.1605,10.1126,10.1413,137154.0
2016-05-17 11:20:00,10.59,10.6,10.55,10.55,194826.0,10.1318,10.1413,10.0935,10.0935,194826.0
2016-05-17 11:30:00,10.55,10.59,10.55,10.58,88158.0,10.0935,10.1318,10.0935,10.1222,88158.0
2016-05-17 11:40:00,10.59,10.61,10.57,10.61,140832.0,10.1318,10.1509,10.1126,10.1509,140832.0
2016-05-17 11:50:00,10.61,10.63,10.61,10.61,307170.0,10.1509,10.17,10.1509,10.1509,307170.0
2016-05-17 12:00:00,10.61,10.62,10.59,10.6,84972.0,10.1509,10.1605,10.1318,10.1413,84972.0
2016-05-17 12:10:00,10.6,10.6,10.54,10.54,239382.0,10.1413,10.1413,10.0839,10.0839,239382.0
2016-05-17 12:20:00,10.55,10.55,10.53,10.54,210576.0,10.0935,10.0935,10.0744,10.0839,210576.0
2016-05-17 12:30:00,10.54,10.55,10.52,10.55,159948.0,10.0839,10.0935,10.0648,10.0935,159948.0
2016-05-17 12:40:00,10.54,10.55,10.52,10.52,92646.0,10.0839,10.0935,10.0648,10.0648,92646.0
2016-05-17 12:50:00,10.52,10.53,10.49,10.5,396294.0,10.0648,10.0744,10.0361,10.0457,396294.0
2016-05-17 13:00:00,10.51,10.51,10.49,10.51,116634.0,10.0552,10.0552,10.0361,10.0552,116634.0
2016-05-17 13:10:00,10.51,10.52,10.5,10.52,88392.0,10.0552,10.0648,10.0457,10.0648,88392.0
2016-05-17 13:20:00,10.52,10.53,10.51,10.52,115068.0,10.0648,10.0744,10.0552,10.0648,115068.0
2016-05-17 13:30:00,10.52,10.55,10.52,10.54,136536.0,10.0648,10.0935,10.0648,10.0839,136536.0
2016-05-17 13:40:00,10.53,10.54,10.51,10.51,92346.0,10.0744,10.0839,10.0552,10.0552,92346.0
2016-05-17 13:50:00,10.51,10.51,10.43,10.43,629826.0,10.0552,10.0552,9.9787,9.9787,629826.0
2016-05-17 14:00:00,10.43,10.44,10.4,10.4,400842.0,9.9787,9.9883,9.95,9.95,400842.0
2016-05-17 14:10:00,10.39,10.41,10.35,10.36,778818.0,9.9404,9.9596,9.9022,9.9117,778818.0
2016-05-17 14:20:00,10.35,10.36,10.29,10.33,1060182.0,9.9022,9.9117,9.8448,9.883,1060182.0
2016-05-17 14:30:00,10.32,10.35,10.31,10.33,603936.0,9.8735,9.9022,9.8639,9.883,603936.0
2016-05-17 14:40:00,10.33,10.36,10.32,10.34,426876.0,9.883,9.9117,9.8735,9.8926,426876.0
2016-05-17 14:50:00,10.34,10.37,10.31,10.36,226194.0,9.8926,9.9213,9.8639,9.9117,226194.0
2016-05-17 15:00:00,10.36,10.4,10.34,10.39,333786.0,9.9117,9.95,9.8926,9.9404,333786.0
2016-05-17 15:10:00,10.39,10.39,10.33,10.33,420468.0,9.9404,9.9404,9.883,9.883,420468.0
2016-05-17 15:20:00,10.33,10.33,10.27,10.3,415902.0,9.883,9.883,9.8256,9.8543,415902.0
2016-05-17 15:30:00,10.31,10.36,10.3,10.36,348576.0,9.8639,9.9117,9.8543,9.9117,348576.0
2016-05-17 15:40:00,10.37,10.37,10.32,10.34,296772.0,9.9213,9.9213,9.8735,9.8926,296772.0
2016-05-17 15:50:00,10.35,10.38,10.34,10.37,1540332.0,9.9022,9.9309,9.8926,9.9213,1540332.0
2016-05-18 09:30:00,10.3,10.32,10.26,10.29,562542.0,9.8543,9.8735,9.8161,9.8448,562542.0
2016-05-18 09:40:00,10.29,10.34,10.29,10.31,323706.0,9.8448,9.8926,9.8448,9.8639,323706.0
2016-05-18 09:50:00,10.32,10.36,10.32,10.36,370314.0,9.8735,9.9117,9.8735,9.9117,370314.0
2016-05-18 10:00:00,10.36,10.38,10.34,10.37,303510.0,9.9117,9.9309,9.8926,9.9213,303510.0
2016-05-18 10:10:00,10.37,10.46,10.37,10.44,810564.0,9.9213,10.0074,9.9213,9.9883,810564.0
2016-05-18 10:20:00,10.44,10.49,10.44,10.48,297222.0,9.9883,10.0361,9.9883,10.0265,297222.0
2016-05-18 10:30:00,10.48,10.48,10.43,10.43,563112.0,10.0265,10.0265,9.9787,9.9787,563112.0
2016-05-18 10:40:00,10.43,10.46,10.42,10.45,351366.0,9.9787,10.0074,9.9691,9.9978,351366.0
2016-05-18 10:50:00,10.45,10.46,10.39,10.39,500580.0,9.9978,10.0074,9.9404,9.9404,500580.0
2016-05-18 11:00:00,10.39,10.42,10.39,10.4,384570.0,9.9404,9.9691,9.9404,9.95,384570.0
2016-05-18 11:10:00,10.41,10.43,10.39,10.4,189144.0,9.9596,9.9787,9.9404,9.95,189144.0
2016-05-18 11:20:00,10.41,10.47,10.41,10.47,386100.0,9.9596,10.017,9.9596,10.017,386100.0
2016-05-18 11:30:00,10.47,10.49,10.44,10.48,162102.0,10.017,10.0361,9.9883,10.0265,162102.0
2016-05-18 11:40:00,10.49,10.49,10.47,10.49,150330.0,10.0361,10.0361,10.017,10.0361,150330.0
2016-05-18 11:50:00,10.49,10.5,10.43,10.43,258930.0,10.0361,10.0457,9.9787,9.9787,258930.0
2016-05-18 12:00:00,10.44,10.44,10.42,10.42,136110.0,9.9883,9.9883,9.9691,9.9691,136110.0
2016-05-18 12:10:00,10.43,10.44,10.42,10.44,34800.0,9.9787,9.9883,9.9691,9.9883,34800.0
2016-05-18 12:20:00,10.45,10.47,10.43,10.43,253962.0,9.9978,10.017,9.9787,9.9787,253962.0
2016-05-18 12:30:00,10.43,10.46,10.43,10.45,47730.0,9.9787,10.0074,9.9787,9.9978,47730.0
2016-05-18 12:40:00,10.45,10.47,10.45,10.47,52722.0,9.9978,10.017,9.9978,10.017,52722.0
2016-05-18 12:50:00,10.46,10.51,10.45,10.51,145260.0,10.0074,10.0552,9.9978,10.0552,145260.0
2016-05-18 13:00:00,10.51,10.54,10.51,10.51,307212.0,10.0552,10.0839,10.0552,10.0552,307212.0
2016-05-18 13:10:00,10.51,10.53,10.51,10.52,130590.0,10.0552,10.0744,10.0552,10.0648,130590.0
2016-05-18 13:20:00,10.52,10.57,10.52,10.55,273570.0,10.0648,10.1126,10.0648,10.0935,273570.0
2016-05-18 13:30:00,10.56,10.58,10.55,10.56,286398.0,10.1031,10.1222,10.0935,10.1031,286398.0
2016-05-18 13:40:00,10.56,10.58,10.56,10.56,133590.0,10.1031,10.1222,10.1031,10.1031,133590.0
2016-05-18 13:50:00,10.56,10.57,10.52,10.53,260688.0,10.1031,10.1126,10.0648,10.0744,260688.0
2016-05-18 14:00:00,10.52,10.52,10.29,10.41,2676462.0,10.0648,10.0648,9.8448,9.9596,2676462.0
2016-05-18 14:10:00,10.41,10.41,10.29,10.35,803094.0,9.9596,9.9596,9.8448,9.9022,803094.0
2016-05-18 14:20:00,10.36,10.37,10.21,10.22,1059228.0,9.9117,9.9213,9.7682,9.7778,1059228.0
2016-05-18 14:30:00,10.22,10.29,10.18,10.27,804972.0,9.7778,9.8448,9.7395,9.8256,804972.0
2016-05-18 14:40:00,10.26,10.32,10.24,10.31,444666.0,9.8161,9.8735,9.7969,9.8639,444666.0
2016-05-18 14:50:00,10.31,10.37,10.31,10.34,899220.0,9.8639,9.9213,9.8639,9.8926,899220.0
2016-05-18 15:00:00,10.35,10.4,10.34,10.36,471888.0,9.9022,9.95,9.8926,9.9117,471888.0
2016-05-18 15:10:00,10.37,10.37,10.28,10.32,618690.0,9.9213,9.9213,9.8352,9.8735,618690.0
2016-05-18 15:20:00,10.32,10.32,10.25,10.25,343752.0,9.8735,9.8735,9.8065,9.8065,343752.0
2016-05-18 15:30:00,10.25,10.31,10.24,10.24,472320.0,9.8065,9.8639,9.7969,9.7969,472320.0
2016-05-18 15:40:00,10.24,10.35,10.24,10.33,631956.0,9.7969,9.9022,9.7969,9.883,631956.0
2016-05-18 15:50:00,10.34,10.38,10.31,10.38,600288.0,9.8926,9.9309,9.8639,9.9309,600288.0
2016-05-19 09:30:00,10.24,10.28,10.22,10.27,625140.0,9.7969,9.8352,9.7778,9.8256,625140.0
2016-05-19 09:40:00,10.28,10.32,10.26,10.27,445014.0,9.8352,9.8735,9.8161,9.8256,445014.0
2016-05-19 09:50:00,10.27,10.28,10.1,10.1,1709280.0,9.8256,9.8352,9.663,9.663,1709280.0
2016-05-19 10:00:00,10.1,10.15,10.08,10.11,959514.0,9.663,9.7108,9.6438,9.6725,959514.0
2016-05-19 10:10:00,10.1,10.13,10.07,10.12,810546.0,9.663,9.6917,9.6343,9.6821,810546.0
2016-05-19 10:20:00,10.13,10.15,10.1,10.15,378702.0,9.6917,9.7108,9.663,9.7108,378702.0
2016-05-19 10:30:00,10.15,10.19,10.12,10.13,632262.0,9.7108,9.7491,9.6821,9.6917,632262.0
2016-05-19 10:40:00,10.12,10.19,10.12,10.16,311346.0,9.6821,9.7491,9.6821,9.7204,311346.0
2016-05-19 10:50:00,10.16,10.16,10.08,10.09,492888.0,9.7204,9.7204,9.6438,9.6534,492888.0
2016-05-19 11:00:00,10.1,10.12,10.06,10.08,1121478.0,9.663,9.6821,9.6247,9.6438,1121478.0
2016-05-19 11:10:00,10.08,10.12,10.05,10.12,461010.0,9.6438,9.6821,9.6151,9.6821,461010.0
2016-05-19 11:20:00,10.11,10.13,10.08,10.1,266940.0,9.6725,9.6917,9.6438,9.663,266940.0
2016-05-19 11:30:00,10.09,10.1,10.07,10.07,209676.0,9.6534,9.663,9.6343,9.6343,209676.0
2016-05-19 11:40:00,10.07,10.09,10.05,10.09,210228.0,9.6343,9.6534,9.6151,9.6534,210228.0
2016-05-19 11:50:00,10.09,10.13,10.07,10.13,491130.0,9.6534,9.6917,9.6343,9.6917,491130.0
2016-05-19 12:00:00,10.12,10.15,10.11,10.15,338820.0,9.6821,9.7108,9.6725,9.7108,338820.0
2016-05-19 12:10:00,10.15,10.18,10.14,10.16,305658.0,9.7108,9.7395,9.7012,9.7204,305658.0
2016-05-19 12:20:00,10.17,10.17,10.13,10.14,248196.0,9.7299,9.7299,9.6917,9.7012,248196.0
2016-05-19 12:30:00,10.13,10.15,10.12,10.15,154914.0,9.6917,9.7108,9.6821,9.7108,154914.0
2016-05-19 12:40:00,10.15,10.15,10.11,10.12,152784.0,9.7108,9.7108,9.6725,9.6821,152784.0
2016-05-19 12:50:00,10.11,10.11,10.08,10.09,164640.0,9.6725,9.6725,9.6438,9.6534,164640.0
2016-05-19 13:00:00,10.09,10.13,10.09,10.12,315888.0,9.6534,9.6917,9.6534,9.6821,315888.0
2016-05-19 13:10:00,10.13,10.16,10.11,10.16,253302.0,9.6917,9.7204,9.6725,9.7204,253302.0
2016-05-19 13:20:00,10.16,10.16,10.13,10.16,185736.0,9.7204,9.7204,9.6917,9.7204,185736.0
2016-05-19 13:30:00,10.17,10.21,10.17,10.19,625134.0,9.7299,9.7682,9.7299,9.7491,625134.0
2016-05-19 13:40:00,10.19,10.23,10.19,10.2,404124.0,9.7491,9.7874,9.7491,9.7586,404124.0
2016-05-19 13:50:00,10.2,10.21,10.18,10.18,232890.0,9.7586,9.7682,9.7395,9.7395,232890.0
2016-05-19 14:00:00,10.19,10.22,10.17,10.22,108042.0,9.7491,9.7778,9.7299,9.7778,108042.0
2016-05-19 14:10:00,10.22,10.26,10.22,10.26,801078.0,9.7778,9.8161,9.7778,9.8161,801078.0
2016-05-19 14:20:00,10.26,10.26,10.23,10.25,432474.0,9.8161,9.8161,9.7874,9.8065,432474.0
2016-05-19 14:30:00,10.26,10.26,10.19,10.2,383346.0,9.8161,9.8161,9.7491,9.7586,383346.0
2016-05-19 14:40:00,10.2,10.2,10.18,10.18,157200.0,9.7586,9.7586,9.7395,9.7395,157200.0
2016-05-19 14:50:00,10.18,10.2,10.17,10.17,107430.0,9.7395,9.7586,9.7299,9.7299,107430.0
2016-05-19 15:00:00,10.18,10.24,10.18,10.24,869820.0,9.7395,9.7969,9.7395,9.7969,869820.0
2016-05-19 15:10:00,10.24,10.26,10.22,10.26,183564.0,9.7969,9.8161,9.7778,9.8161,183564.0
2016-05-19 15:20:00,10.26,10.3,10.25,10.26,663522.0,9.8161,9.8543,9.8065,9.8161,663522.0
2016-05-19 15:30:00,10.26,10.27,10.23,10.27,291960.0,9.8161,9.8256,9.7874,9.8256,291960.0
2016-05-19 15:40:00,10.27,10.3,10.25,10.29,996282.0,9.8256,9.8543,9.8065,9.8448,996282.0
2016-05-19 15:50:00,10.29,10.29,10.26,10.27,732522.0,9.8448,9.8448,9.8161,9.8256,732522.0
2016-05-20 09:30:00,10.38,10.45,10.37,10.42,729168.0,9.9309,9.9978,9.9213,9.9691,729168.0
2016-05-20 09:40:00,10.42,10.45,10.41,10.45,402240.0,9.9691,9.9978,9.9596,9.9978,402240.0
2016-05-20 09:50:00,10.45,10.51,10.45,10.49,843414.0,9.9978,10.0552,9.9978,10.0361,843414.0
2016-05-20 10:00:00,10.49,10.51,10.46,10.5,444468.0,10.0361,10.0552,10.0074,10.0457,444468.0
2016-05-20 10:10:00,10.5,10.53,10.5,10.51,206934.0,10.0457,10.0744,10.0457,10.0552,206934.0
2016-05-20 10:20:00,10.51,10.51,10.46,10.46,288036.0,10.0552,10.0552,10.0074,10.0074,288036.0
2016-05-20 10:30:00,10.47,10.48,10.46,10.47,189336.0,10.017,10.0265,10.0074,10.017,189336.0
2016-05-20 10:40:00,10.47,10.5,10.47,10.49,195894.0,10.017,10.0457,10.017,10.0361,195894.0
2016-05-20 10:50:00,10.5,10.5,10.47,10.47,96954.0,10.0457,10.0457,10.017,10.017,96954.0
2016-05-20 11:00:00,10.48,10.51,10.47,10.49,173016.0,10.0265,10.0552,10.017,10.0361,173016.0
2016-05-20 11:10:00,10.5,10.52,10.49,10.52,103464.0,10.0457,10.0648,10.0361,10.0648,103464.0
2016-05-20 11:20:00,10.52,10.54,10.51,10.52,354042.0,10.0648,10.0839,10.0552,10.0648,354042.0
2016-05-20 11:30:00,10.53,10.55,10.52,10.54,315558.0,10.0744,10.0935,10.0648,10.0839,315558.0
2016-05-20 11:40:00,10.54,10.55,10.53,10.53,214338.0,10.0839,10.0935,10.0744,10.0744,214338.0
2016-05-20 11:50:00,10.53,10.54,10.5,10.51,166680.0,10.0744,10.0839,10.0457,10.0552,166680.0
2016-05-20 12:00:00,10.51,10.51,10.49,10.5,221880.0,10.0552,10.0552,10.0361,10.0457,221880.0
2016-05-20 12:10:00,10.5,10.5,10.49,10.5,68160.0,10.0457,10.0457,10.0361,10.0457,68160.0
2016-05-20 12:20:00,10.5,10.52,10.5,10.51,44460.0,10.0457,10.0648,10.0457,10.0552,44460.0
2016-05-20 12:30:00,10.49,10.52,10.49,10.51,139068.0,10.0361,10.0648,10.0361,10.0552,139068.0
2016-05-20 12:40:00,10.51,10.52,10.51,10.51,47730.0,10.0552,10.0648,10.0552,10.0552,47730.0
2016-05-20 12:50:00,10.52,10.52,10.5,10.5,88530.0,10.0648,10.0648,10.0457,10.0457,88530.0
2016-05-20 13:00:00,10.5,10.5,10.47,10.48,103878.0,10.0457,10.0457,10.017,10.0265,103878.0
2016-05-20 13:10:00,10.48,10.5,10.47,10.5,150990.0,10.0265,10.0457,10.017,10.0457,150990.0
2016-05-20 13:20:00,10.5,10.51,10.47,10.47,117288.0,10.0457,10.0552,10.017,10.017,117288.0
2016-05-20 13:30:00,10.47,10.47,10.44,10.44,286332.0,10.017,10.017,9.9883,9.9883,286332.0
2016-05-20 13:40:00,10.44,10.46,10.43,10.44,255474.0,9.9883,10.0074,9.9787,9.9883,255474.0
2016-05-20 13:50:00,10.44,10.45,10.43,10.44,178506.0,9.9883,9.9978,9.9787,9.9883,178506.0
2016-05-20 14:00:00,10.44,10.46,10.44,10.46,197514.0,9.9883,10.0074,9.9883,10.0074,197514.0
2016-05-20 14:10:00,10.46,10.47,10.46,10.47,99690.0,10.0074,10.017,10.0074,10.017,99690.0
2016-05-20 14:20:00,10.46,10.5,10.46,10.5,290568.0,10.0074,10.0457,10.0074,10.0457,290568.0
2016-05-20 14:30:00,10.5,10.51,10.48,10.48,75336.0,10.0457,10.0552,10.0265,10.0265,75336.0
2016-05-20 14:40:00,10.48,10.49,10.47,10.47,73848.0,10.0265,10.0361,10.017,10.017,73848.0
2016-05-20 14:50:00,10.47,10.48,10.45,10.45,225894.0,10.017,10.0265,9.9978,9.9978,225894.0
2016-05-20 15:00:00,10.45,10.45,10.39,10.4,989808.0,9.9978,9.9978,9.9404,9.95,989808.0
2016-05-20 15:10:00,10.4,10.43,10.4,10.42,211260.0,9.95,9.9787,9.95,9.9691,211260.0
2016-05-20 15:20:00,10.41,10.42,10.39,10.4,254292.0,9.9596,9.9691,9.9404,9.95,254292.0
2016-05-20 15:30:00,10.4,10.42,10.4,10.42,214128.0,9.95,9.9691,9.95,9.9691,214128.0
2016-05-20 15:40:00,10.42,10.44,10.42,10.43,512694.0,9.9691,9.9883,9.9691,9.9787,512694.0
2016-05-20 15:50:00,10.43,10.46,10.42,10.45,1142934.0,9.9787,10.0074,9.9691,9.9978,1142934.0
2016-05-23 09:30:00,10.46,10.49,10.42,10.47,704868.0,10.0074,10.0361,9.9691,10.017,704868.0
2016-05-23 09:40:00,10.47,10.49,10.44,10.47,483672.0,10.017,10.0361,9.9883,10.017,483672.0
2016-05-23 09:50:00,10.47,10.47,10.42,10.45,368610.0,10.017,10.017,9.9691,9.9978,368610.0
2016-05-23 10:00:00,10.46,10.5,10.45,10.48,190254.0,10.0074,10.0457,9.9978,10.0265,190254.0
2016-05-23 10:10:00,10.48,10.49,10.46,10.48,225000.0,10.0265,10.0361,10.0074,10.0265,225000.0
2016-05-23 10:20:00,10.49,10.51,10.47,10.47,216174.0,10.0361,10.0552,10.017,10.017,216174.0
2016-05-23 10:30:00,10.47,10.49,10.46,10.47,152256.0,10.017,10.0361,10.0074,10.017,152256.0
2016-05-23 10:40:00,10.47,10.47,10.44,10.44,117798.0,10.017,10.017,9.9883,9.9883,117798.0
2016-05-23 10:50:00,10.44,10.45,10.43,10.45,140226.0,9.9883,9.9978,9.9787,9.9978,140226.0
2016-05-23 11:00:00,10.44,10.49,10.43,10.49,237600.0,9.9883,10.0361,9.9787,10.0361,237600.0
2016-05-23 11:10:00,10.48,10.49,10.47,10.47,138600.0,10.0265,10.0361,10.017,10.017,138600.0
2016-05-23 11:20:00,10.47,10.48,10.46,10.48,77580.0,10.017,10.0265,10.0074,10.0265,77580.0
2016-05-23 11:30:00,10.48,10.49,10.42,10.42,168096.0,10.0265,10.0361,9.9691,9.9691,168096.0
2016-05-23 11:40:00,10.42,10.43,10.41,10.43,81816.0,9.9691,9.9787,9.9596,9.9787,81816.0
2016-05-23 11:50:00,10.42,10.42,10.4,10.42,102342.0,9.9691,9.9691,9.95,9.9691,102342.0
2016-05-23 12:00:00,10.42,10.44,10.41,10.43,73500.0,9.9691,9.9883,9.9596,9.9787,73500.0
2016-05-23 12:10:00,10.42,10.44,10.42,10.44,80652.0,9.9691,9.9883,9.9691,9.9883,80652.0
2016-05-23 12:20:00,10.45,10.45,10.44,10.45,101844.0,9.9978,9.9978,9.9883,9.9978,101844.0
2016-05-23 12:30:00,10.45,10.45,10.44,10.44,37800.0,9.9978,9.9978,9.9883,9.9883,37800.0
2016-05-23 12:40:00,10.43,10.46,10.42,10.46,122040.0,9.9787,10.0074,9.9691,10.0074,122040.0
2016-05-23 12:50:00,10.45,10.47,10.45,10.47,73200.0,9.9978,10.017,9.9978,10.017,73200.0
2016-05-23 13:00:00,10.47,10.48,10.47,10.47,33942.0,10.017,10.0265,10.017,10.017,33942.0
2016-05-23 13:10:00,10.47,10.49,10.47,10.48,81486.0,10.017,10.0361,10.017,10.0265,81486.0
2016-05-23 13:20:00,10.48,10.48,10.46,10.47,109968.0,10.0265,10.0265,10.0074,10.017,109968.0
2016-05-23 13:30:00,10.47,10.47,10.45,10.47,122400.0,10.017,10.017,9.9978,10.017,122400.0
2016-05-23 13:40:00,10.46,10.47,10.45,10.45,122994.0,10.0074,10.017,9.9978,9.9978,122994.0
2016-05-23 13:50:00,10.46,10.47,10.45,10.46,322284.0,10.0074,10.017,9.9978,10.0074,322284.0
2016-05-23 14:00:00,10.47,10.47,10.46,10.46,90150.0,10.017,10.017,10.0074,10.0074,90150.0
2016-05-23 14:10:00,10.46,10.49,10.46,10.48,196170.0,10.0074,10.0361,10.0074,10.0265,196170.0
2016-05-23 14:20:00,10.48,10.49,10.46,10.49,291372.0,10.0265,10.0361,10.0074,10.0361,291372.0
2016-05-23 14:30:00,10.49,10.49,10.48,10.48,158400.0,10.0361,10.0361,10.0265,10.0265,158400.0
2016-05-23 14:40:00,10.48,10.49,10.47,10.48,138378.0,10.0265,10.0361,10.017,10.0265,138378.0
2016-05-23 14:50:00,10.49,10.49,10.46,10.46,342900.0,10.0361,10.0361,10.0074,10.0074,342900.0
2016-05-23 15:00:00,10.46,10.47,10.45,10.46,125604.0,10.0074,10.017,9.9978,10.0074,125604.0
2016-05-23 15:10:00,10.45,10.45,10.43,10.43,121164.0,9.9978,9.9978,9.9787,9.9787,121164.0
2016-05-23 15:20:00,10.43,10.44,10.42,10.44,68820.0,9.9787,9.9883,9.9691,9.9883,68820.0
2016-05-23 15:30:00,10.43,10.46,10.43,10.44,251490.0,9.9787,10.0074,9.9787,9.9883,251490.0
2016-05-23 15:40:00,10.42,10.44,10.42,10.43,339204.0,9.9691,9.9883,9.9691,9.9787,339204.0
2016-05-23 15:50:00,10.43,10.43,10.38,10.4,1711560.0,9.9787,9.9787,9.9309,9.95,1711560.0
2016-05-24 09:30:00,10.56,10.65,10.56,10.63,1078032.0,10.1031,10.1892,10.1031,10.17,1078032.0
2016-05-24 09:40:00,10.63,10.68,10.62,10.66,763836.0,10.17,10.2179,10.1605,10.1987,763836.0
2016-05-24 09:50:00,10.68,10.7,10.66,10.67,282624.0,10.2179,10.237,10.1987,10.2083,282624.0
2016-05-24 10:00:00,10.67,10.72,10.67,10.71,447606.0,10.2083,10.2561,10.2083,10.2466,447606.0
2016-05-24 10:10:00,10.71,10.73,10.7,10.73,393594.0,10.2466,10.2657,10.237,10.2657,393594.0
2016-05-24 10:20:00,10.73,10.75,10.73,10.74,1593228.0,10.2657,10.2849,10.2657,10.2753,1593228.0
2016-05-24 10:30:00,10.75,10.79,10.74,10.77,716634.0,10.2849,10.3231,10.2753,10.304,716634.0
2016-05-24 10:40:00,10.78,10.78,10.76,10.77,155100.0,10.3136,10.3136,10.2944,10.304,155100.0
2016-05-24 10:50:00,10.77,10.78,10.76,10.78,165402.0,10.304,10.3136,10.2944,10.3136,165402.0
2016-05-24 11:00:00,10.78,10.8,10.78,10.78,161352.0,10.3136,10.3327,10.3136,10.3136,161352.0
2016-05-24 11:10:00,10.77,10.79,10.77,10.78,133488.0,10.304,10.3231,10.304,10.3136,133488.0
2016-05-24 11:20:00,10.78,10.8,10.78,10.78,240318.0,10.3136,10.3327,10.3136,10.3136,240318.0
2016-05-24 11:30:00,10.78,10.79,10.76,10.77,154260.0,10.3136,10.3231,10.2944,10.304,154260.0
2016-05-24 11:40:00,10.77,10.78,10.77,10.78,143904.0,10.304,10.3136,10.304,10.3136,143904.0
2016-05-24 11:50:00,10.78,10.81,10.78,10.81,380220.0,10.3136,10.3423,10.3136,10.3423,380220.0
2016-05-24 12:00:00,10.81,10.81,10.79,10.81,113910.0,10.3423,10.3423,10.3231,10.3423,113910.0
2016-05-24 12:10:00,10.81,10.81,10.79,10.79,108708.0,10.3423,10.3423,10.3231,10.3231,108708.0
2016-05-24 12:20:00,10.8,10.8,10.79,10.79,70650.0,10.3327,10.3327,10.3231,10.3231,70650.0
2016-05-24 12:30:00,10.79,10.8,10.78,10.79,76092.0,10.3231,10.3327,10.3136,10.3231,76092.0
2016-05-24 12:40:00,10.79,10.8,10.79,10.79,70104.0,10.3231,10.3327,10.3231,10.3231,70104.0
2016-05-24 12:50:00,10.8,10.82,10.79,10.82,354228.0,10.3327,10.3518,10.3231,10.3518,354228.0
2016-05-24 13:00:00,10.82,10.83,10.81,10.81,122808.0,10.3518,10.3614,10.3423,10.3423,122808.0
2016-05-24 13:10:00,10.81,10.82,10.81,10.81,41070.0,10.3423,10.3518,10.3423,10.3423,41070.0
2016-05-24 13:20:00,10.81,10.81,10.8,10.81,46200.0,10.3423,10.3423,10.3327,10.3423,46200.0
2016-05-24 13:30:00,10.81,10.81,10.79,10.79,107580.0,10.3423,10.3423,10.3231,10.3231,107580.0
2016-05-24 13:40:00,10.79,10.8,10.78,10.79,178002.0,10.3231,10.3327,10.3136,10.3231,178002.0
2016-05-24 13:50:00,10.8,10.8,10.78,10.79,59418.0,10.3327,10.3327,10.3136,10.3231,59418.0
2016-05-24 14:00:00,10.79,10.79,10.77,10.77,63822.0,10.3231,10.3231,10.304,10.304,63822.0
2016-05-24 14:10:00,10.78,10.81,10.78,10.8,153576.0,10.3136,10.3423,10.3136,10.3327,153576.0
2016-05-24 14:20:00,10.8,10.8,10.78,10.79,61800.0,10.3327,10.3327,10.3136,10.3231,61800.0
2016-05-24 14:30:00,10.79,10.8,10.79,10.79,152592.0,10.3231,10.3327,10.3231,10.3231,152592.0
2016-05-24 14:40:00,10.78,10.8,10.78,10.8,114528.0,10.3136,10.3327,10.3136,10.3327,114528.0
2016-05-24 14:50:00,10.8,10.83,10.8,10.81,168480.0,10.3327,10.3614,10.3327,10.3423,168480.0
2016-05-24 15:00:00,10.81,10.83,10.81,10.82,117906.0,10.3423,10.3614,10.3423,10.3518,117906.0
2016-05-24 15:10:00,10.82,10.85,10.82,10.85,412722.0,10.3518,10.3805,10.3518,10.3805,412722.0
2016-05-24 15:20:00,10.84,10.88,10.84,10.85,654636.0,10.371,10.4092,10.371,10.3805,654636.0
2016-05-24 15:30:00,10.85,10.86,10.83,10.84,393342.0,10.3805,10.3901,10.3614,10.371,393342.0
2016-05-24 15:40:00,10.84,10.85,10.83,10.83,640578.0,10.371,10.3805,10.3614,10.3614,640578.0
2016-05-24 15:50:00,10.83,10.84,10.81,10.82,1905858.0,10.3614,10.371,10.3423,10.3518,1905858.0
2016-05-25 09:30:00,10.94,10.99,10.94,10.98,1016022.0,10.4666,10.5145,10.4666,10.5049,1016022.0
2016-05-25 09:40:00,10.98,11.02,10.97,11.0,566106.0,10.5049,10.5432,10.4953,10.524,566106.0
2016-05-25 09:50:00,11.0,11.04,11.0,11.03,576900.0,10.524,10.5623,10.524,10.5527,576900.0
2016-05-25 10:00:00,11.03,11.07,11.03,11.06,358698.0,10.5527,10.591,10.5527,10.5814,358698.0
2016-05-25 10:10:00,11.06,11.1,11.06,11.1,546840.0,10.5814,10.6197,10.5814,10.6197,546840.0
2016-05-25 10:20:00,11.1,11.11,11.08,11.08,1328790.0,10.6197,10.6293,10.6006,10.6006,1328790.0
2016-05-25 10:30:00,11.08,11.09,11.06,11.06,397950.0,10.6006,10.6101,10.5814,10.5814,397950.0
2016-05-25 10:40:00,11.06,11.07,11.04,11.05,272862.0,10.5814,10.591,10.5623,10.5719,272862.0
2016-05-25 10:50:00,11.04,11.07,11.04,11.05,148098.0,10.5623,10.591,10.5623,10.5719,148098.0
2016-05-25 11:00:00,11.06,11.09,11.05,11.05,595200.0,10.5814,10.6101,10.5719,10.5719,595200.0
2016-05-25 11:10:00,11.05,11.05,11.03,11.04,117108.0,10.5719,10.5719,10.5527,10.5623,117108.0
2016-05-25 11:20:00,11.03,11.04,11.02,11.04,106308.0,10.5527,10.5623,10.5432,10.5623,106308.0
2016-05-25 11:30:00,11.03,11.05,11.02,11.04,122454.0,10.5527,10.5719,10.5432,10.5623,122454.0
2016-05-25 11:40:00,11.04,11.04,11.03,11.03,71232.0,10.5623,10.5623,10.5527,10.5527,71232.0
2016-05-25 11:50:00,11.03,11.05,11.02,11.04,67458.0,10.5527,10.5719,10.5432,10.5623,67458.0
2016-05-25 12:00:00,11.05,11.05,11.04,11.05,88368.0,10.5719,10.5719,10.5623,10.5719,88368.0
2016-05-25 12:10:00,11.04,11.05,11.03,11.03,36750.0,10.5623,10.5719,10.5527,10.5527,36750.0
2016-05-25 12:20:00,11.03,11.03,11.02,11.02,53808.0,10.5527,10.5527,10.5432,10.5432,53808.0
2016-05-25 12:30:00,11.02,11.03,11.02,11.03,42984.0,10.5432,10.5527,10.5432,10.5527,42984.0
2016-05-25 12:40:00,11.03,11.05,11.03,11.03,68232.0,10.5527,10.5719,10.5527,10.5527,68232.0
2016-05-25 12:50:00,11.05,11.05,11.04,11.05,83046.0,10.5719,10.5719,10.5623,10.5719,83046.0
2016-05-25 13:00:00,11.05,11.1,11.05,11.09,174144.0,10.5719,10.6197,10.5719,10.6101,174144.0
2016-05-25 13:10:00,11.09,11.09,11.08,11.08,42180.0,10.6101,10.6101,10.6006,10.6006,42180.0
2016-05-25 13:20:00,11.08,11.1,11.08,11.08,205872.0,10.6006,10.6197,10.6006,10.6006,205872.0
2016-05-25 13:30:00,11.09,11.1,11.09,11.09,91506.0,10.6101,10.6197,10.6101,10.6101,91506.0
2016-05-25 13:40:00,11.09,11.09,11.08,11.08,51108.0,10.6101,10.6101,10.6006,10.6006,51108.0
2016-05-25 13:50:00,11.08,11.09,11.08,11.09,103992.0,10.6006,10.6101,10.6006,10.6101,103992.0
2016-05-25 14:00:00,11.1,11.1,11.06,11.06,124950.0,10.6197,10.6197,10.5814,10.5814,124950.0
2016-05-25 14:10:00,11.07,11.08,11.06,11.08,48000.0,10.591,10.6006,10.5814,10.6006,48000.0
2016-05-25 14:20:00,11.08,11.09,11.07,11.08,99612.0,10.6006,10.6101,10.591,10.6006,99612.0
2016-05-25 14:30:00,11.08,11.1,11.07,11.09,132228.0,10.6006,10.6197,10.591,10.6101,132228.0
2016-05-25 14:40:00,11.08,11.11,11.06,11.06,842106.0,10.6006,10.6293,10.5814,10.5814,842106.0
2016-05-25 14:50:00,11.06,11.06,11.03,11.03,215694.0,10.5814,10.5814,10.5527,10.5527,215694.0
2016-05-25 15:00:00,11.03,11.05,11.02,11.05,230898.0,10.5527,10.5719,10.5432,10.5719,230898.0
2016-05-25 15:10:00,11.05,11.06,11.03,11.05,164550.0,10.5719,10.5814,10.5527,10.5719,164550.0
2016-05-25 15:20:00,11.06,11.12,11.06,11.12,484212.0,10.5814,10.6388,10.5814,10.6388,484212.0
2016-05-25 15:30:00,11.11,11.11,11.07,11.07,328410.0,10.6293,10.6293,10.591,10.591,328410.0
2016-05-25 15:40:00,11.08,11.08,11.04,11.05,420786.0,10.6006,10.6006,10.5623,10.5719,420786.0
2016-05-25 15:50:00,11.05,11.07,11.03,11.03,1242636.0,10.5719,10.591,10.5527,10.5527,1242636.0
2016-05-26 09:30:00,11.07,11.11,11.04,11.07,501468.0,10.591,10.6293,10.5623,10.591,501468.0
2016-05-26 09:40:00,11.08,11.1,11.05,11.05,264444.0,10.6006,10.6197,10.5719,10.5719,264444.0
2016-05-26 09:50:00,11.06,11.06,11.0,11.0,520746.0,10.5814,10.5814,10.524,10.524,520746.0
2016-05-26 10:00:00,11.01,11.04,11.01,11.03,201144.0,10.5336,10.5623,10.5336,10.5527,201144.0
2016-05-26 10:10:00,11.04,11.06,11.03,11.06,165438.0,10.5623,10.5814,10.5527,10.5814,165438.0
2016-05-26 10:20:00,11.06,11.07,11.04,11.04,191364.0,10.5814,10.591,10.5623,10.5623,191364.0
2016-05-26 10:30:00,11.06,11.08,11.03,11.06,209280.0,10.5814,10.6006,10.5527,10.5814,209280.0
2016-05-26 10:40:00,11.06,11.07,11.03,11.03,122760.0,10.5814,10.591,10.5527,10.5527,122760.0
2016-05-26 10:50:00,11.03,11.03,11.0,11.0,222750.0,10.5527,10.5527,10.524,10.524,222750.0
2016-05-26 11:00:00,11.0,11.01,10.99,11.0,245922.0,10.524,10.5336,10.5145,10.524,245922.0
2016-05-26 11:10:00,11.01,11.03,11.01,11.02,228852.0,10.5336,10.5527,10.5336,10.5432,228852.0
2016-05-26 11:20:00,11.02,11.05,11.01,11.05,395214.0,10.5432,10.5719,10.5336,10.5719,395214.0
2016-05-26 11:30:00,11.05,11.05,11.03,11.04,129660.0,10.5719,10.5719,10.5527,10.5623,129660.0
2016-05-26 11:40:00,11.05,11.05,11.03,11.03,159888.0,10.5719,10.5719,10.5527,10.5527,159888.0
2016-05-26 11:50:00,11.03,11.05,11.03,11.04,43398.0,10.5527,10.5719,10.5527,10.5623,43398.0
2016-05-26 12:00:00,11.04,11.06,11.04,11.04,78696.0,10.5623,10.5814,10.5623,10.5623,78696.0
2016-05-26 12:10:00,11.05,11.05,11.02,11.02,103206.0,10.5719,10.5719,10.5432,10.5432,103206.0
2016-05-26 12:20:00,11.02,11.02,11.01,11.02,111906.0,10.5432,10.5432,10.5336,10.5432,111906.0
2016-05-26 12:30:00,11.02,11.04,11.02,11.04,84882.0,10.5432,10.5623,10.5432,10.5623,84882.0
2016-05-26 12:40:00,11.03,11.03,11.02,11.03,39600.0,10.5527,10.5527,10.5432,10.5527,39600.0
2016-05-26 12:50:00,11.03,11.03,11.01,11.01,64848.0,10.5527,10.5527,10.5336,10.5336,64848.0
2016-05-26 13:00:00,11.02,11.02,11.01,11.02,32220.0,10.5432,10.5432,10.5336,10.5432,32220.0
2016-05-26 13:10:00,11.01,11.06,11.01,11.05,166140.0,10.5336,10.5814,10.5336,10.5719,166140.0
2016-05-26 13:20:00,11.05,11.05,11.03,11.04,172164.0,10.5719,10.5719,10.5527,10.5623,172164.0
2016-05-26 13:30:00,11.04,11.06,11.03,11.05,80826.0,10.5623,10.5814,10.5527,10.5719,80826.0
2016-05-26 13:40:00,11.05,11.05,11.03,11.05,46374.0,10.5719,10.5719,10.5527,10.5719,46374.0
2016-05-26 13:50:00,11.04,11.05,11.04,11.05,101868.0,10.5623,10.5719,10.5623,10.5719,101868.0
2016-05-26 14:00:00,11.05,11.06,11.04,11.06,46260.0,10.5719,10.5814,10.5623,10.5814,46260.0
2016-05-26 14:10:00,11.06,11.07,11.06,11.07,97902.0,10.5814,10.591,10.5814,10.591,97902.0
2016-05-26 14:20:00,11.07,11.08,11.06,11.06,148386.0,10.591,10.6006,10.5814,10.5814,148386.0
2016-05-26 14:30:00,11.06,11.07,11.05,11.05,34236.0,10.5814,10.591,10.5719,10.5719,34236.0
2016-05-26 14:40:00,11.06,11.07,11.05,11.06,190470.0,10.5814,10.591,10.5719,10.5814,190470.0
2016-05-26 14:50:00,11.06,11.06,11.06,11.06,40182.0,10.5814,10.5814,10.5814,10.5814,40182.0
2016-05-26 15:00:00,11.06,11.07,11.06,11.07,70986.0,10.5814,10.591,10.5814,10.591,70986.0
2016-05-26 15:10:00,11.07,11.08,11.06,11.08,62844.0,10.591,10.6006,10.5814,10.6006,62844.0
2016-05-26 15:20:00,11.08,11.09,11.08,11.08,155934.0,10.6006,10.6101,10.6006,10.6006,155934.0
2016-05-26 15:30:00,11.07,11.08,11.06,11.06,124530.0,10.591,10.6006,10.5814,10.5814,124530.0
2016-05-26 15:40:00,11.07,11.07,11.05,11.06,261384.0,10.591,10.591,10.5719,10.5814,261384.0
2016-05-26 15:50:00,11.05,11.05,11.03,11.04,285798.0,10.5719,10.5719,10.5527,10.5623,285798.0
2016-05-27 09:30:00,11.08,11.11,11.07,11.11,273720.0,10.6006,10.6293,10.591,10.6293,273720.0
2016-05-27 09:40:00,11.11,11.12,11.1,11.11,280236.0,10.6293,10.6388,10.6197,10.6293,280236.0
2016-05-27 09:50:00,11.11,11.13,11.09,11.1,240306.0,10.6293,10.6484,10.6101,10.6197,240306.0
2016-05-27 10:00:00,11.1,11.13,11.1,11.12,195834.0,10.6197,10.6484,10.6197,10.6388,195834.0
2016-05-27 10:10:00,11.13,11.15,11.12,11.12,332454.0,10.6484,10.6675,10.6388,10.6388,332454.0
2016-05-27 10:20:00,11.12,11.13,11.1,11.12,216222.0,10.6388,10.6484,10.6197,10.6388,216222.0
2016-05-27 10:30:00,11.12,11.14,11.12,11.13,131274.0,10.6388,10.658,10.6388,10.6484,131274.0
2016-05-27 10:40:00,11.13,11.14,11.12,11.13,107334.0,10.6484,10.658,10.6388,10.6484,107334.0
2016-05-27 10:50:00,11.13,11.13,11.11,11.12,94698.0,10.6484,10.6484,10.6293,10.6388,94698.0
2016-05-27 11:00:00,11.12,11.13,11.12,11.12,45450.0,10.6388,10.6484,10.6388,10.6388,45450.0
2016-05-27 11:10:00,11.11,11.12,11.1,11.1,92340.0,10.6293,10.6388,10.6197,10.6197,92340.0
2016-05-27 11:20:00,11.1,11.15,11.1,11.15,95760.0,10.6197,10.6675,10.6197,10.6675,95760.0
2016-05-27 11:30:00,11.15,11.17,11.15,11.16,440196.0,10.6675,10.6867,10.6675,10.6771,440196.0
2016-05-27 11:40:00,11.16,11.16,11.14,11.14,61692.0,10.6771,10.6771,10.658,10.658,61692.0
2016-05-27 11:50:00,11.15,11.16,11.14,11.15,63594.0,10.6675,10.6771,10.658,10.6675,63594.0
2016-05-27 12:00:00,11.15,11.16,11.15,11.15,68352.0,10.6675,10.6771,10.6675,10.6675,68352.0
2016-05-27 12:10:00,11.15,11.16,11.15,11.15,71610.0,10.6675,10.6771,10.6675,10.6675,71610.0
2016-05-27 12:20:00,11.15,11.16,11.15,11.16,76116.0,10.6675,10.6771,10.6675,10.6771,76116.0
2016-05-27 12:30:00,11.16,11.16,11.15,11.15,42318.0,10.6771,10.6771,10.6675,10.6675,42318.0
2016-05-27 12:40:00,11.15,11.16,11.15,11.15,45300.0,10.6675,10.6771,10.6675,10.6675,45300.0
2016-05-27 12:50:00,11.15,11.15,11.14,11.15,38412.0,10.6675,10.6675,10.658,10.6675,38412.0
2016-05-27 13:00:00,11.15,11.15,11.14,11.14,57654.0,10.6675,10.6675,10.658,10.658,57654.0
2016-05-27 13:10:00,11.14,11.15,11.13,11.14,143190.0,10.658,10.6675,10.6484,10.658,143190.0
2016-05-27 13:20:00,11.14,11.15,11.13,11.14,104574.0,10.658,10.6675,10.6484,10.658,104574.0
2016-05-27 13:30:00,11.13,11.14,11.09,11.09,300474.0,10.6484,10.658,10.6101,10.6101,300474.0
2016-05-27 13:40:00,11.08,11.14,11.08,11.12,158220.0,10.6006,10.658,10.6006,10.6388,158220.0
2016-05-27 13:50:00,11.12,11.12,11.1,11.1,132852.0,10.6388,10.6388,10.6197,10.6197,132852.0
2016-05-27 14:00:00,11.1,11.1,11.08,11.1,156126.0,10.6197,10.6197,10.6006,10.6197,156126.0
2016-05-27 14:10:00,11.09,11.11,11.09,11.1,106152.0,10.6101,10.6293,10.6101,10.6197,106152.0
2016-05-27 14:20:00,11.1,11.14,11.1,11.13,162450.0,10.6197,10.658,10.6197,10.6484,162450.0
2016-05-27 14:30:00,11.13,11.14,11.1,11.11,136074.0,10.6484,10.658,10.6197,10.6293,136074.0
2016-05-27 14:40:00,11.11,11.13,11.11,11.13,120456.0,10.6293,10.6484,10.6293,10.6484,120456.0
2016-05-27 14:50:00,11.13,11.13,11.12,11.13,52500.0,10.6484,10.6484,10.6388,10.6484,52500.0
2016-05-27 15:00:00,11.13,11.14,11.12,11.13,139050.0,10.6484,10.658,10.6388,10.6484,139050.0
2016-05-27 15:10:00,11.14,11.14,11.13,11.14,101112.0,10.658,10.658,10.6484,10.658,101112.0
2016-05-27 15:20:00,11.14,11.15,11.13,11.14,159114.0,10.658,10.6675,10.6484,10.658,159114.0
2016-05-27 15:30:00,11.14,11.16,11.14,11.16,87912.0,10.658,10.6771,10.658,10.6771,87912.0
2016-05-27 15:40:00,11.16,11.18,11.16,11.17,384660.0,10.6771,10.6962,10.6771,10.6867,384660.0
2016-05-27 15:50:00,11.17,11.19,11.17,11.19,533436.0,10.6867,10.7058,10.6867,10.7058,533436.0
2016-05-31 09:30:00,11.24,11.25,11.21,11.22,547842.0,10.7536,10.7632,10.7249,10.7345,547842.0
2016-05-31 09:40:00,11.22,11.24,11.2,11.24,241860.0,10.7345,10.7536,10.7154,10.7536,241860.0
2016-05-31 09:50:00,11.24,11.26,11.21,11.22,219204.0,10.7536,10.7728,10.7249,10.7345,219204.0
2016-05-31 10:00:00,11.22,11.26,11.22,11.25,237648.0,10.7345,10.7728,10.7345,10.7632,237648.0
2016-05-31 10:10:00,11.26,11.26,11.24,11.24,83568.0,10.7728,10.7728,10.7536,10.7536,83568.0
2016-05-31 10:20:00,11.25,11.26,11.24,11.24,164298.0,10.7632,10.7728,10.7536,10.7536,164298.0
2016-05-31 10:30:00,11.25,11.26,11.2,11.2,381390.0,10.7632,10.7728,10.7154,10.7154,381390.0
2016-05-31 10:40:00,11.2,11.2,11.17,11.2,220518.0,10.7154,10.7154,10.6867,10.7154,220518.0
2016-05-31 10:50:00,11.2,11.21,11.19,11.2,79362.0,10.7154,10.7249,10.7058,10.7154,79362.0
2016-05-31 11:00:00,11.19,11.19,11.17,11.17,153876.0,10.7058,10.7058,10.6867,10.6867,153876.0
2016-05-31 11:10:00,11.17,11.17,11.13,11.16,261408.0,10.6867,10.6867,10.6484,10.6771,261408.0
2016-05-31 11:20:00,11.15,11.17,11.15,11.16,80232.0,10.6675,10.6867,10.6675,10.6771,80232.0
2016-05-31 11:30:00,11.15,11.16,11.13,11.16,266682.0,10.6675,10.6771,10.6484,10.6771,266682.0
2016-05-31 11:40:00,11.16,11.17,11.15,11.16,63456.0,10.6771,10.6867,10.6675,10.6771,63456.0
2016-05-31 11:50:00,11.15,11.16,11.12,11.13,124134.0,10.6675,10.6771,10.6388,10.6484,124134.0
2016-05-31 12:00:00,11.13,11.13,11.1,11.11,118614.0,10.6484,10.6484,10.6197,10.6293,118614.0
2016-05-31 12:10:00,11.11,11.11,11.1,11.1,72822.0,10.6293,10.6293,10.6197,10.6197,72822.0
2016-05-31 12:20:00,11.1,11.13,11.1,11.12,164382.0,10.6197,10.6484,10.6197,10.6388,164382.0
2016-05-31 12:30:00,11.12,11.13,11.11,11.12,111240.0,10.6388,10.6484,10.6293,10.6388,111240.0
2016-05-31 12:40:00,11.11,11.13,11.11,11.11,303006.0,10.6293,10.6484,10.6293,10.6293,303006.0
2016-05-31 12:50:00,11.12,11.13,11.1,11.1,55800.0,10.6388,10.6484,10.6197,10.6197,55800.0
2016-05-31 13:00:00,11.11,11.12,11.09,11.09,129150.0,10.6293,10.6388,10.6101,10.6101,129150.0
2016-05-31 13:10:00,11.1,11.12,11.1,11.11,21900.0,10.6197,10.6388,10.6197,10.6293,21900.0
2016-05-31 13:20:00,11.12,11.16,11.12,11.15,192594.0,10.6388,10.6771,10.6388,10.6675,192594.0
2016-05-31 13:30:00,11.15,11.15,11.13,11.14,122970.0,10.6675,10.6675,10.6484,10.658,122970.0
2016-05-31 13:40:00,11.13,11.15,11.13,11.13,100902.0,10.6484,10.6675,10.6484,10.6484,100902.0
2016-05-31 13:50:00,11.13,11.13,11.11,11.12,36900.0,10.6484,10.6484,10.6293,10.6388,36900.0
2016-05-31 14:00:00,11.11,11.11,11.04,11.04,944688.0,10.6293,10.6293,10.5623,10.5623,944688.0
2016-05-31 14:10:00,11.05,11.05,11.03,11.03,285714.0,10.5719,10.5719,10.5527,10.5527,285714.0
2016-05-31 14:20:00,11.03,11.08,11.03,11.06,277116.0,10.5527,10.6006,10.5527,10.5814,277116.0
2016-05-31 14:30:00,11.06,11.06,11.05,11.06,77640.0,10.5814,10.5814,10.5719,10.5814,77640.0
2016-05-31 14:40:00,11.05,11.06,11.03,11.06,192906.0,10.5719,10.5814,10.5527,10.5814,192906.0
2016-05-31 14:50:00,11.05,11.06,11.03,11.04,173418.0,10.5719,10.5814,10.5527,10.5623,173418.0
2016-05-31 15:00:00,11.04,11.05,11.02,11.05,352968.0,10.5623,10.5719,10.5432,10.5719,352968.0
2016-05-31 15:10:00,11.05,11.1,11.05,11.1,199734.0,10.5719,10.6197,10.5719,10.6197,199734.0
2016-05-31 15:20:00,11.09,11.1,11.08,11.1,235044.0,10.6101,10.6197,10.6006,10.6197,235044.0
2016-05-31 15:30:00,11.1,11.13,11.1,11.13,196392.0,10.6197,10.6484,10.6197,10.6484,196392.0
2016-05-31 15:40:00,11.13,11.16,11.12,11.16,246738.0,10.6484,10.6771,10.6388,10.6771,246738.0
2016-05-31 15:50:00,11.16,11.2,11.13,11.13,1018398.0,10.6771,10.7154,10.6484,10.6484,1018398.0
2016-06-01 09:30:00,11.01,11.02,10.97,10.99,831654.0,10.5336,10.5432,10.4953,10.5145,831654.0
2016-06-01 09:40:00,10.99,11.03,10.99,11.02,548214.0,10.5145,10.5527,10.5145,10.5432,548214.0
2016-06-01 09:50:00,11.02,11.03,10.99,11.01,351276.0,10.5432,10.5527,10.5145,10.5336,351276.0
2016-06-01 10:00:00,11.01,11.1,10.99,11.08,1036200.0,10.5336,10.6197,10.5145,10.6006,1036200.0
2016-06-01 10:10:00,11.09,11.1,11.05,11.06,308232.0,10.6101,10.6197,10.5719,10.5814,308232.0
2016-06-01 10:20:00,11.05,11.08,11.04,11.05,273684.0,10.5719,10.6006,10.5623,10.5719,273684.0
2016-06-01 10:30:00,11.06,11.1,11.04,11.08,166050.0,10.5814,10.6197,10.5623,10.6006,166050.0
2016-06-01 10:40:00,11.08,11.08,11.05,11.07,208014.0,10.6006,10.6006,10.5719,10.591,208014.0
2016-06-01 10:50:00,11.07,11.11,11.07,11.1,131598.0,10.591,10.6293,10.591,10.6197,131598.0
2016-06-01 11:00:00,11.1,11.15,11.1,11.14,246570.0,10.6197,10.6675,10.6197,10.658,246570.0
2016-06-01 11:10:00,11.14,11.16,11.13,11.15,86226.0,10.658,10.6771,10.6484,10.6675,86226.0
2016-06-01 11:20:00,11.15,11.16,11.12,11.12,75300.0,10.6675,10.6771,10.6388,10.6388,75300.0
2016-06-01 11:30:00,11.11,11.13,11.09,11.1,154734.0,10.6293,10.6484,10.6101,10.6197,154734.0
2016-06-01 11:40:00,11.1,11.11,11.09,11.11,33000.0,10.6197,10.6293,10.6101,10.6293,33000.0
2016-06-01 11:50:00,11.11,11.13,11.11,11.12,30594.0,10.6293,10.6484,10.6293,10.6388,30594.0
2016-06-01 12:00:00,11.12,11.15,11.12,11.14,78300.0,10.6388,10.6675,10.6388,10.658,78300.0
2016-06-01 12:10:00,11.13,11.16,11.13,11.15,59448.0,10.6484,10.6771,10.6484,10.6675,59448.0
2016-06-01 12:20:00,11.15,11.17,11.14,11.15,67116.0,10.6675,10.6867,10.658,10.6675,67116.0
2016-06-01 12:30:00,11.15,11.15,11.12,11.13,55482.0,10.6675,10.6675,10.6388,10.6484,55482.0
2016-06-01 12:40:00,11.13,11.15,11.13,11.13,25872.0,10.6484,10.6675,10.6484,10.6484,25872.0
2016-06-01 12:50:00,11.14,11.17,11.14,11.17,51828.0,10.658,10.6867,10.658,10.6867,51828.0
2016-06-01 13:00:00,11.17,11.18,11.17,11.17,134508.0,10.6867,10.6962,10.6867,10.6867,134508.0
2016-06-01 13:10:00,11.17,11.17,11.14,11.15,29214.0,10.6867,10.6867,10.658,10.6675,29214.0
2016-06-01 13:20:00,11.16,11.16,11.14,11.15,24204.0,10.6771,10.6771,10.658,10.6675,24204.0
2016-06-01 13:30:00,11.15,11.15,11.12,11.12,68658.0,10.6675,10.6675,10.6388,10.6388,68658.0
2016-06-01 13:40:00,11.11,11.12,11.1,11.12,80958.0,10.6293,10.6388,10.6197,10.6388,80958.0
2016-06-01 13:50:00,11.12,11.14,11.12,11.14,32046.0,10.6388,10.658,10.6388,10.658,32046.0
2016-06-01 14:00:00,11.14,11.14,11.12,11.14,79158.0,10.658,10.658,10.6388,10.658,79158.0
2016-06-01 14:10:00,11.14,11.21,11.14,11.19,106284.0,10.658,10.7249,10.658,10.7058,106284.0
2016-06-01 14:20:00,11.2,11.2,11.18,11.19,41640.0,10.7154,10.7154,10.6962,10.7058,41640.0
2016-06-01 14:30:00,11.19,11.19,11.15,11.15,77520.0,10.7058,10.7058,10.6675,10.6675,77520.0
2016-06-01 14:40:00,11.16,11.17,11.16,11.17,82410.0,10.6771,10.6867,10.6771,10.6867,82410.0
2016-06-01 14:50:00,11.17,11.2,11.17,11.2,163602.0,10.6867,10.7154,10.6867,10.7154,163602.0
2016-06-01 15:00:00,11.21,11.21,11.19,11.19,215220.0,10.7249,10.7249,10.7058,10.7058,215220.0
2016-06-01 15:10:00,11.19,11.22,11.18,11.22,165396.0,10.7058,10.7345,10.6962,10.7345,165396.0
2016-06-01 15:20:00,11.21,11.23,11.2,11.22,102360.0,10.7249,10.7441,10.7154,10.7345,102360.0
2016-06-01 15:30:00,11.21,11.22,11.2,11.22,86370.0,10.7249,10.7345,10.7154,10.7345,86370.0
2016-06-01 15:40:00,11.21,11.22,11.19,11.19,177336.0,10.7249,10.7345,10.7058,10.7058,177336.0
2016-06-01 15:50:00,11.2,11.2,11.17,11.2,273990.0,10.7154,10.7154,10.6867,10.7154,273990.0
2016-06-02 09:30:00,11.12,11.13,11.09,11.11,511956.0,10.6388,10.6484,10.6101,10.6293,511956.0
2016-06-02 09:40:00,11.12,11.13,11.04,11.05,255144.0,10.6388,10.6484,10.5623,10.5719,255144.0
2016-06-02 09:50:00,11.04,11.07,11.03,11.06,261804.0,10.5623,10.591,10.5527,10.5814,261804.0
2016-06-02 10:00:00,11.05,11.11,11.05,11.1,211488.0,10.5719,10.6293,10.5719,10.6197,211488.0
2016-06-02 10:10:00,11.09,11.11,11.07,11.09,120192.0,10.6101,10.6293,10.591,10.6101,120192.0
2016-06-02 10:20:00,11.09,11.1,11.08,11.08,88500.0,10.6101,10.6197,10.6006,10.6006,88500.0
2016-06-02 10:30:00,11.1,11.13,11.09,11.13,262596.0,10.6197,10.6484,10.6101,10.6484,262596.0
2016-06-02 10:40:00,11.13,11.14,11.1,11.12,91626.0,10.6484,10.658,10.6197,10.6388,91626.0
2016-06-02 10:50:00,11.11,11.12,11.11,11.12,54660.0,10.6293,10.6388,10.6293,10.6388,54660.0
2016-06-02 11:00:00,11.12,11.17,11.11,11.15,496572.0,10.6388,10.6867,10.6293,10.6675,496572.0
2016-06-02 11:10:00,11.15,11.17,11.14,11.14,173700.0,10.6675,10.6867,10.658,10.658,173700.0
2016-06-02 11:20:00,11.15,11.15,11.13,11.13,41886.0,10.6675,10.6675,10.6484,10.6484,41886.0
2016-06-02 11:30:00,11.14,11.15,11.12,11.14,134922.0,10.658,10.6675,10.6388,10.658,134922.0
2016-06-02 11:40:00,11.14,11.17,11.14,11.15,168570.0,10.658,10.6867,10.658,10.6675,168570.0
2016-06-02 11:50:00,11.15,11.18,11.15,11.17,138462.0,10.6675,10.6962,10.6675,10.6867,138462.0
2016-06-02 12:00:00,11.17,11.17,11.13,11.13,90510.0,10.6867,10.6867,10.6484,10.6484,90510.0
2016-06-02 12:10:00,11.14,11.14,11.13,11.13,61068.0,10.658,10.658,10.6484,10.6484,61068.0
2016-06-02 12:20:00,11.13,11.15,11.13,11.14,50100.0,10.6484,10.6675,10.6484,10.658,50100.0
2016-06-02 12:30:00,11.13,11.15,11.12,11.14,79500.0,10.6484,10.6675,10.6388,10.658,79500.0
2016-06-02 12:40:00,11.14,11.16,11.14,11.15,24600.0,10.658,10.6771,10.658,10.6675,24600.0
2016-06-02 12:50:00,11.16,11.18,11.16,11.18,165216.0,10.6771,10.6962,10.6771,10.6962,165216.0
2016-06-02 13:00:00,11.18,11.2,11.18,11.19,230838.0,10.6962,10.7154,10.6962,10.7058,230838.0
2016-06-02 13:10:00,11.19,11.19,11.18,11.18,39270.0,10.7058,10.7058,10.6962,10.6962,39270.0
2016-06-02 13:20:00,11.19,11.19,11.17,11.18,50952.0,10.7058,10.7058,10.6867,10.6962,50952.0
2016-06-02 13:30:00,11.18,11.19,11.17,11.19,58320.0,10.6962,10.7058,10.6867,10.7058,58320.0
2016-06-02 13:40:00,11.19,11.2,11.18,11.19,53580.0,10.7058,10.7154,10.6962,10.7058,53580.0
2016-06-02 13:50:00,11.19,11.22,11.19,11.21,128232.0,10.7058,10.7345,10.7058,10.7249,128232.0
2016-06-02 14:00:00,11.22,11.25,11.22,11.24,310992.0,10.7345,10.7632,10.7345,10.7536,310992.0
2016-06-02 14:10:00,11.24,11.24,11.23,11.24,146502.0,10.7536,10.7536,10.7441,10.7536,146502.0
2016-06-02 14:20:00,11.24,11.26,11.23,11.24,93726.0,10.7536,10.7728,10.7441,10.7536,93726.0
2016-06-02 14:30:00,11.24,11.24,11.23,11.23,136698.0,10.7536,10.7536,10.7441,10.7441,136698.0
2016-06-02 14:40:00,11.23,11.24,11.22,11.23,118800.0,10.7441,10.7536,10.7345,10.7441,118800.0
2016-06-02 14:50:00,11.23,11.24,11.23,11.24,67320.0,10.7441,10.7536,10.7441,10.7536,67320.0
2016-06-02 15:00:00,11.24,11.25,11.22,11.22,94272.0,10.7536,10.7632,10.7345,10.7345,94272.0
2016-06-02 15:10:00,11.22,11.24,11.22,11.23,43752.0,10.7345,10.7536,10.7345,10.7441,43752.0
2016-06-02 15:20:00,11.24,11.27,11.24,11.26,267342.0,10.7536,10.7823,10.7536,10.7728,267342.0
2016-06-02 15:30:00,11.26,11.27,11.26,11.27,227502.0,10.7728,10.7823,10.7728,10.7823,227502.0
2016-06-02 15:40:00,11.27,11.27,11.23,11.24,307968.0,10.7823,10.7823,10.7441,10.7536,307968.0
2016-06-02 15:50:00,11.24,11.3,11.24,11.3,382224.0,10.7536,10.8111,10.7536,10.8111,382224.0
2016-06-03 09:30:00,11.19,11.21,11.1,11.12,985380.0,10.7058,10.7249,10.6197,10.6388,985380.0
2016-06-03 09:40:00,11.13,11.13,11.08,11.08,473742.0,10.6484,10.6484,10.6006,10.6006,473742.0
2016-06-03 09:50:00,11.08,11.1,11.06,11.09,341754.0,10.6006,10.6197,10.5814,10.6101,341754.0
2016-06-03 10:00:00,11.09,11.09,11.01,11.02,1029408.0,10.6101,10.6101,10.5336,10.5432,1029408.0
2016-06-03 10:10:00,11.01,11.04,10.99,11.01,740934.0,10.5336,10.5623,10.5145,10.5336,740934.0
2016-06-03 10:20:00,11.01,11.03,10.97,11.01,638064.0,10.5336,10.5527,10.4953,10.5336,638064.0
2016-06-03 10:30:00,11.0,11.06,10.99,11.05,494838.0,10.524,10.5814,10.5145,10.5719,494838.0
2016-06-03 10:40:00,11.06,11.09,11.03,11.09,504354.0,10.5814,10.6101,10.5527,10.6101,504354.0
2016-06-03 10:50:00,11.09,11.1,11.08,11.1,392964.0,10.6101,10.6197,10.6006,10.6197,392964.0
2016-06-03 11:00:00,11.11,11.11,11.06,11.06,356916.0,10.6293,10.6293,10.5814,10.5814,356916.0
2016-06-03 11:10:00,11.06,11.08,11.06,11.08,139356.0,10.5814,10.6006,10.5814,10.6006,139356.0
2016-06-03 11:20:00,11.07,11.09,11.05,11.07,107850.0,10.591,10.6101,10.5719,10.591,107850.0
2016-06-03 11:30:00,11.07,11.12,11.07,11.12,304446.0,10.591,10.6388,10.591,10.6388,304446.0
2016-06-03 11:40:00,11.12,11.15,11.12,11.14,297336.0,10.6388,10.6675,10.6388,10.658,297336.0
2016-06-03 11:50:00,11.15,11.18,11.13,11.17,358920.0,10.6675,10.6962,10.6484,10.6867,358920.0
2016-06-03 12:00:00,11.18,11.18,11.15,11.15,74010.0,10.6962,10.6962,10.6675,10.6675,74010.0
2016-06-03 12:10:00,11.15,11.18,11.15,11.15,290064.0,10.6675,10.6962,10.6675,10.6675,290064.0
2016-06-03 12:20:00,11.15,11.17,11.15,11.16,112626.0,10.6675,10.6867,10.6675,10.6771,112626.0
2016-06-03 12:30:00,11.16,11.18,11.15,11.15,201258.0,10.6771,10.6962,10.6675,10.6675,201258.0
2016-06-03 12:40:00,11.16,11.16,11.12,11.13,194520.0,10.6771,10.6771,10.6388,10.6484,194520.0
2016-06-03 12:50:00,11.12,11.13,11.1,11.11,158280.0,10.6388,10.6484,10.6197,10.6293,158280.0
2016-06-03 13:00:00,11.11,11.14,11.11,11.14,112014.0,10.6293,10.658,10.6293,10.658,112014.0
2016-06-03 13:10:00,11.13,11.14,11.13,11.13,112554.0,10.6484,10.658,10.6484,10.6484,112554.0
2016-06-03 13:20:00,11.14,11.15,11.12,11.12,219090.0,10.658,10.6675,10.6388,10.6388,219090.0
2016-06-03 13:30:00,11.13,11.14,11.11,11.13,115440.0,10.6484,10.658,10.6293,10.6484,115440.0
2016-06-03 13:40:00,11.13,11.17,11.13,11.16,360744.0,10.6484,10.6867,10.6484,10.6771,360744.0
2016-06-03 13:50:00,11.16,11.17,11.14,11.17,241254.0,10.6771,10.6867,10.658,10.6867,241254.0
2016-06-03 14:00:00,11.17,11.17,11.15,11.16,203238.0,10.6867,10.6867,10.6675,10.6771,203238.0
2016-06-03 14:10:00,11.16,11.17,11.14,11.15,202260.0,10.6771,10.6867,10.658,10.6675,202260.0
2016-06-03 14:20:00,11.16,11.19,11.14,11.19,325944.0,10.6771,10.7058,10.658,10.7058,325944.0
2016-06-03 14:30:00,11.19,11.23,11.19,11.23,410898.0,10.7058,10.7441,10.7058,10.7441,410898.0
2016-06-03 14:40:00,11.23,11.24,11.22,11.23,247842.0,10.7441,10.7536,10.7345,10.7441,247842.0
2016-06-03 14:50:00,11.23,11.26,11.23,11.23,386100.0,10.7441,10.7728,10.7441,10.7441,386100.0
2016-06-03 15:00:00,11.23,11.23,11.2,11.22,248616.0,10.7441,10.7441,10.7154,10.7345,248616.0
2016-06-03 15:10:00,11.21,11.22,11.21,11.21,277470.0,10.7249,10.7345,10.7249,10.7249,277470.0
2016-06-03 15:20:00,11.21,11.24,11.21,11.23,268098.0,10.7249,10.7536,10.7249,10.7441,268098.0
2016-06-03 15:30:00,11.23,11.24,11.22,11.24,291450.0,10.7441,10.7536,10.7345,10.7536,291450.0
2016-06-03 15:40:00,11.24,11.24,11.2,11.21,542466.0,10.7536,10.7536,10.7154,10.7249,542466.0
2016-06-03 15:50:00,11.21,11.23,11.18,11.19,1201422.0,10.7249,10.7441,10.6962,10.7058,1201422.0
2016-06-06 09:30:00,11.26,11.27,11.24,11.27,502776.0,10.7728,10.7823,10.7536,10.7823,502776.0
2016-06-06 09:40:00,11.27,11.32,11.27,11.31,577986.0,10.7823,10.8302,10.7823,10.8206,577986.0
2016-06-06 09:50:00,11.32,11.37,11.32,11.34,613350.0,10.8302,10.878,10.8302,10.8493,613350.0
2016-06-06 10:00:00,11.34,11.36,11.33,11.33,377124.0,10.8493,10.8685,10.8398,10.8398,377124.0
2016-06-06 10:10:00,11.34,11.35,11.32,11.34,257772.0,10.8493,10.8589,10.8302,10.8493,257772.0
2016-06-06 10:20:00,11.35,11.35,11.33,11.33,75126.0,10.8589,10.8589,10.8398,10.8398,75126.0
2016-06-06 10:30:00,11.34,11.37,11.34,11.35,77970.0,10.8493,10.878,10.8493,10.8589,77970.0
2016-06-06 10:40:00,11.36,11.37,11.35,11.35,117702.0,10.8685,10.878,10.8589,10.8589,117702.0
2016-06-06 10:50:00,11.35,11.37,11.34,11.37,186924.0,10.8589,10.878,10.8493,10.878,186924.0
2016-06-06 11:00:00,11.37,11.38,11.36,11.38,291402.0,10.878,10.8876,10.8685,10.8876,291402.0
2016-06-06 11:10:00,11.37,11.38,11.37,11.37,52206.0,10.878,10.8876,10.878,10.878,52206.0
2016-06-06 11:20:00,11.37,11.37,11.36,11.36,273018.0,10.878,10.878,10.8685,10.8685,273018.0
2016-06-06 11:30:00,11.36,11.37,11.35,11.37,220188.0,10.8685,10.878,10.8589,10.878,220188.0
2016-06-06 11:40:00,11.38,11.38,11.37,11.37,96672.0,10.8876,10.8876,10.878,10.878,96672.0
2016-06-06 11:50:00,11.37,11.38,11.34,11.35,225762.0,10.878,10.8876,10.8493,10.8589,225762.0
2016-06-06 12:00:00,11.35,11.35,11.33,11.33,232446.0,10.8589,10.8589,10.8398,10.8398,232446.0
2016-06-06 12:10:00,11.33,11.34,11.31,11.32,189768.0,10.8398,10.8493,10.8206,10.8302,189768.0
2016-06-06 12:20:00,11.32,11.33,11.31,11.32,252516.0,10.8302,10.8398,10.8206,10.8302,252516.0
2016-06-06 12:30:00,11.32,11.36,11.29,11.32,494310.0,10.8302,10.8685,10.8015,10.8302,494310.0
2016-06-06 12:40:00,11.32,11.33,11.29,11.29,71598.0,10.8302,10.8398,10.8015,10.8015,71598.0
2016-06-06 12:50:00,11.29,11.3,11.23,11.29,477534.0,10.8015,10.8111,10.7441,10.8015,477534.0
2016-06-06 13:00:00,11.29,11.31,11.28,11.31,190500.0,10.8015,10.8206,10.7919,10.8206,190500.0
2016-06-06 13:10:00,11.32,11.35,11.32,11.33,245274.0,10.8302,10.8589,10.8302,10.8398,245274.0
2016-06-06 13:20:00,11.33,11.35,11.33,11.34,95046.0,10.8398,10.8589,10.8398,10.8493,95046.0
2016-06-06 13:30:00,11.34,11.34,11.33,11.33,77064.0,10.8493,10.8493,10.8398,10.8398,77064.0
2016-06-06 13:40:00,11.33,11.35,11.33,11.35,33450.0,10.8398,10.8589,10.8398,10.8589,33450.0
2016-06-06 13:50:00,11.34,11.38,11.34,11.37,328836.0,10.8493,10.8876,10.8493,10.878,328836.0
2016-06-06 14:00:00,11.37,11.38,11.37,11.38,110976.0,10.878,10.8876,10.878,10.8876,110976.0
2016-06-06 14:10:00,11.38,11.42,11.38,11.41,417300.0,10.8876,10.9259,10.8876,10.9163,417300.0
2016-06-06 14:20:00,11.41,11.43,11.41,11.42,179142.0,10.9163,10.9354,10.9163,10.9259,179142.0
2016-06-06 14:30:00,11.42,11.42,11.4,11.4,119076.0,10.9259,10.9259,10.9067,10.9067,119076.0
2016-06-06 14:40:00,11.41,11.41,11.4,11.41,150132.0,10.9163,10.9163,10.9067,10.9163,150132.0
2016-06-06 14:50:00,11.4,11.42,11.4,11.4,81000.0,10.9067,10.9259,10.9067,10.9067,81000.0
2016-06-06 15:00:00,11.4,11.41,11.39,11.39,88248.0,10.9067,10.9163,10.8972,10.8972,88248.0
2016-06-06 15:10:00,11.4,11.41,11.39,11.4,162438.0,10.9067,10.9163,10.8972,10.9067,162438.0
2016-06-06 15:20:00,11.4,11.4,11.39,11.39,64932.0,10.9067,10.9067,10.8972,10.8972,64932.0
2016-06-06 15:30:00,11.39,11.41,11.38,11.41,124374.0,10.8972,10.9163,10.8876,10.9163,124374.0
2016-06-06 15:40:00,11.41,11.41,11.39,11.39,191274.0,10.9163,10.9163,10.8972,10.8972,191274.0
2016-06-06 15:50:00,11.39,11.39,11.36,11.37,805710.0,10.8972,10.8972,10.8685,10.878,805710.0
2016-06-07 09:30:00,11.39,11.44,11.39,11.43,496212.0,10.8972,10.945,10.8972,10.9354,496212.0
2016-06-07 09:40:00,11.42,11.44,11.4,11.44,313674.0,10.9259,10.945,10.9067,10.945,313674.0
2016-06-07 09:50:00,11.44,11.44,11.41,11.43,203076.0,10.945,10.945,10.9163,10.9354,203076.0
2016-06-07 10:00:00,11.43,11.46,11.43,11.45,210204.0,10.9354,10.9641,10.9354,10.9546,210204.0
2016-06-07 10:10:00,11.45,11.47,11.44,11.45,297018.0,10.9546,10.9737,10.945,10.9546,297018.0
2016-06-07 10:20:00,11.45,11.47,11.44,11.46,109668.0,10.9546,10.9737,10.945,10.9641,109668.0
2016-06-07 10:30:00,11.47,11.48,11.47,11.47,220692.0,10.9737,10.9833,10.9737,10.9737,220692.0
2016-06-07 10:40:00,11.47,11.49,11.46,11.46,175236.0,10.9737,10.9928,10.9641,10.9641,175236.0
2016-06-07 10:50:00,11.46,11.46,11.44,11.45,155754.0,10.9641,10.9641,10.945,10.9546,155754.0
2016-06-07 11:00:00,11.46,11.47,11.45,11.47,168642.0,10.9641,10.9737,10.9546,10.9737,168642.0
2016-06-07 11:10:00,11.47,11.48,11.46,11.48,67800.0,10.9737,10.9833,10.9641,10.9833,67800.0
2016-06-07 11:20:00,11.48,11.49,11.48,11.49,124548.0,10.9833,10.9928,10.9833,10.9928,124548.0
2016-06-07 11:30:00,11.49,11.5,11.48,11.48,260472.0,10.9928,11.0024,10.9833,10.9833,260472.0
2016-06-07 11:40:00,11.48,11.5,11.48,11.49,122892.0,10.9833,11.0024,10.9833,10.9928,122892.0
2016-06-07 11:50:00,11.48,11.49,11.47,11.47,170742.0,10.9833,10.9928,10.9737,10.9737,170742.0
2016-06-07 12:00:00,11.47,11.49,11.47,11.48,48588.0,10.9737,10.9928,10.9737,10.9833,48588.0
2016-06-07 12:10:00,11.48,11.5,11.48,11.49,100926.0,10.9833,11.0024,10.9833,10.9928,100926.0
2016-06-07 12:20:00,11.49,11.5,11.49,11.5,80520.0,10.9928,11.0024,10.9928,11.0024,80520.0
2016-06-07 12:30:00,11.5,11.51,11.5,11.51,215640.0,11.0024,11.012,11.0024,11.012,215640.0
2016-06-07 12:40:00,11.51,11.51,11.51,11.51,72594.0,11.012,11.012,11.012,11.012,72594.0
2016-06-07 12:50:00,11.51,11.51,11.5,11.51,187560.0,11.012,11.012,11.0024,11.012,187560.0
2016-06-07 13:00:00,11.51,11.52,11.51,11.52,160056.0,11.012,11.0215,11.012,11.0215,160056.0
2016-06-07 13:10:00,11.52,11.52,11.51,11.51,228996.0,11.0215,11.0215,11.012,11.012,228996.0
2016-06-07 13:20:00,11.52,11.52,11.51,11.52,99810.0,11.0215,11.0215,11.012,11.0215,99810.0
2016-06-07 13:30:00,11.51,11.52,11.51,11.51,145884.0,11.012,11.0215,11.012,11.012,145884.0
2016-06-07 13:40:00,11.51,11.52,11.51,11.51,132702.0,11.012,11.0215,11.012,11.012,132702.0
2016-06-07 13:50:00,11.51,11.51,11.49,11.49,176178.0,11.012,11.012,10.9928,10.9928,176178.0
2016-06-07 14:00:00,11.49,11.5,11.49,11.5,83586.0,10.9928,11.0024,10.9928,11.0024,83586.0
2016-06-07 14:10:00,11.5,11.5,11.49,11.5,93714.0,11.0024,11.0024,10.9928,11.0024,93714.0
2016-06-07 14:20:00,11.5,11.52,11.5,11.51,131388.0,11.0024,11.0215,11.0024,11.012,131388.0
2016-06-07 14:30:00,11.5,11.51,11.49,11.49,246348.0,11.0024,11.012,10.9928,10.9928,246348.0
2016-06-07 14:40:00,11.49,11.5,11.49,11.49,72660.0,10.9928,11.0024,10.9928,10.9928,72660.0
2016-06-07 14:50:00,11.49,11.5,11.47,11.47,73212.0,10.9928,11.0024,10.9737,10.9737,73212.0
2016-06-07 15:00:00,11.47,11.48,11.47,11.47,195540.0,10.9737,10.9833,10.9737,10.9737,195540.0
2016-06-07 15:10:00,11.47,11.47,11.45,11.46,159504.0,10.9737,10.9737,10.9546,10.9641,159504.0
2016-06-07 15:20:00,11.46,11.47,11.45,11.46,72534.0,10.9641,10.9737,10.9546,10.9641,72534.0
2016-06-07 15:30:00,11.46,11.47,11.42,11.43,190398.0,10.9641,10.9737,10.9259,10.9354,190398.0
2016-06-07 15:40:00,11.44,11.44,11.4,11.4,463656.0,10.945,10.945,10.9067,10.9067,463656.0
2016-06-07 15:50:00,11.4,11.42,11.4,11.41,438096.0,10.9067,10.9259,10.9067,10.9163,438096.0
2016-06-08 09:30:00,11.44,11.5,11.44,11.5,1061346.0,10.945,11.0024,10.945,11.0024,1061346.0
2016-06-08 09:40:00,11.5,11.53,11.5,11.52,483666.0,11.0024,11.0311,11.0024,11.0215,483666.0
2016-06-08 09:50:00,11.52,11.53,11.52,11.53,210606.0,11.0215,11.0311,11.0215,11.0311,210606.0
2016-06-08 10:00:00,11.54,11.54,11.49,11.5,373104.0,11.0407,11.0407,10.9928,11.0024,373104.0
2016-06-08 10:10:00,11.5,11.5,11.43,11.45,391818.0,11.0024,11.0024,10.9354,10.9546,391818.0
2016-06-08 10:20:00,11.45,11.47,11.44,11.46,174684.0,10.9546,10.9737,10.945,10.9641,174684.0
2016-06-08 10:30:00,11.46,11.49,11.45,11.47,95100.0,10.9641,10.9928,10.9546,10.9737,95100.0
2016-06-08 10:40:00,11.47,11.49,11.47,11.49,276420.0,10.9737,10.9928,10.9737,10.9928,276420.0
2016-06-08 10:50:00,11.49,11.5,11.46,11.46,74220.0,10.9928,11.0024,10.9641,10.9641,74220.0
2016-06-08 11:00:00,11.46,11.46,11.42,11.43,180462.0,10.9641,10.9641,10.9259,10.9354,180462.0
2016-06-08 11:10:00,11.43,11.45,11.42,11.44,230946.0,10.9354,10.9546,10.9259,10.945,230946.0
2016-06-08 11:20:00,11.45,11.46,11.43,11.45,54090.0,10.9546,10.9641,10.9354,10.9546,54090.0
2016-06-08 11:30:00,11.45,11.49,11.45,11.49,149238.0,10.9546,10.9928,10.9546,10.9928,149238.0
2016-06-08 11:40:00,11.5,11.5,11.48,11.49,117234.0,11.0024,11.0024,10.9833,10.9928,117234.0
2016-06-08 11:50:00,11.49,11.49,11.47,11.49,111240.0,10.9928,10.9928,10.9737,10.9928,111240.0
2016-06-08 12:00:00,11.48,11.51,11.48,11.51,78750.0,10.9833,11.012,10.9833,11.012,78750.0
2016-06-08 12:10:00,11.51,11.52,11.5,11.5,121746.0,11.012,11.0215,11.0024,11.0024,121746.0
2016-06-08 12:20:00,11.51,11.51,11.5,11.51,27840.0,11.012,11.012,11.0024,11.012,27840.0
2016-06-08 12:30:00,11.51,11.52,11.49,11.49,84858.0,11.012,11.0215,10.9928,10.9928,84858.0
2016-06-08 12:40:00,11.49,11.49,11.48,11.48,37050.0,10.9928,10.9928,10.9833,10.9833,37050.0
2016-06-08 12:50:00,11.48,11.5,11.48,11.5,66132.0,10.9833,11.0024,10.9833,11.0024,66132.0
2016-06-08 13:00:00,11.5,11.51,11.49,11.5,72048.0,11.0024,11.012,10.9928,11.0024,72048.0
2016-06-08 13:10:00,11.5,11.51,11.49,11.51,46422.0,11.0024,11.012,10.9928,11.012,46422.0
2016-06-08 13:20:00,11.51,11.51,11.47,11.47,160932.0,11.012,11.012,10.9737,10.9737,160932.0
2016-06-08 13:30:00,11.47,11.49,11.47,11.48,43860.0,10.9737,10.9928,10.9737,10.9833,43860.0
2016-06-08 13:40:00,11.48,11.48,11.48,11.48,22500.0,10.9833,10.9833,10.9833,10.9833,22500.0
2016-06-08 13:50:00,11.48,11.49,11.48,11.49,22200.0,10.9833,10.9928,10.9833,10.9928,22200.0
2016-06-08 14:00:00,11.49,11.49,11.47,11.48,114270.0,10.9928,10.9928,10.9737,10.9833,114270.0
2016-06-08 14:10:00,11.49,11.52,11.48,11.51,114744.0,10.9928,11.0215,10.9833,11.012,114744.0
2016-06-08 14:20:00,11.51,11.53,11.5,11.53,69894.0,11.012,11.0311,11.0024,11.0311,69894.0
2016-06-08 14:30:00,11.53,11.54,11.52,11.53,197322.0,11.0311,11.0407,11.0215,11.0311,197322.0
2016-06-08 14:40:00,11.53,11.55,11.53,11.53,192834.0,11.0311,11.0502,11.0311,11.0311,192834.0
2016-06-08 14:50:00,11.54,11.55,11.54,11.54,161418.0,11.0407,11.0502,11.0407,11.0407,161418.0
2016-06-08 15:00:00,11.54,11.54,11.52,11.54,138090.0,11.0407,11.0407,11.0215,11.0407,138090.0
2016-06-08 15:10:00,11.54,11.55,11.53,11.53,204582.0,11.0407,11.0502,11.0311,11.0311,204582.0
2016-06-08 15:20:00,11.53,11.53,11.51,11.51,55746.0,11.0311,11.0311,11.012,11.012,55746.0
2016-06-08 15:30:00,11.52,11.52,11.51,11.52,25290.0,11.0215,11.0215,11.012,11.0215,25290.0
2016-06-08 15:40:00,11.52,11.53,11.51,11.53,159060.0,11.0215,11.0311,11.012,11.0311,159060.0
2016-06-08 15:50:00,11.53,11.54,11.51,11.53,338988.0,11.0311,11.0407,11.012,11.0311,338988.0
2016-06-09 09:30:00,11.39,11.41,11.36,11.4,702210.0,10.8972,10.9163,10.8685,10.9067,702210.0
2016-06-09 09:40:00,11.4,11.42,11.37,11.42,557076.0,10.9067,10.9259,10.878,10.9259,557076.0
2016-06-09 09:50:00,11.42,11.43,11.41,11.42,273624.0,10.9259,10.9354,10.9163,10.9259,273624.0
2016-06-09 10:00:00,11.42,11.42,11.36,11.38,467256.0,10.9259,10.9259,10.8685,10.8876,467256.0
2016-06-09 10:10:00,11.38,11.4,11.37,11.38,242568.0,10.8876,10.9067,10.878,10.8876,242568.0
2016-06-09 10:20:00,11.38,11.39,11.37,11.37,141774.0,10.8876,10.8972,10.878,10.878,141774.0
2016-06-09 10:30:00,11.38,11.38,11.35,11.38,429036.0,10.8876,10.8876,10.8589,10.8876,429036.0
2016-06-09 10:40:00,11.38,11.41,11.37,11.41,197802.0,10.8876,10.9163,10.878,10.9163,197802.0
2016-06-09 10:50:00,11.41,11.41,11.38,11.39,214500.0,10.9163,10.9163,10.8876,10.8972,214500.0
2016-06-09 11:00:00,11.4,11.43,11.39,11.42,93234.0,10.9067,10.9354,10.8972,10.9259,93234.0
2016-06-09 11:10:00,11.42,11.42,11.39,11.39,117978.0,10.9259,10.9259,10.8972,10.8972,117978.0
2016-06-09 11:20:00,11.39,11.4,11.37,11.38,286158.0,10.8972,10.9067,10.878,10.8876,286158.0
2016-06-09 11:30:00,11.37,11.38,11.36,11.37,115038.0,10.878,10.8876,10.8685,10.878,115038.0
2016-06-09 11:40:00,11.38,11.38,11.36,11.36,63210.0,10.8876,10.8876,10.8685,10.8685,63210.0
2016-06-09 11:50:00,11.36,11.38,11.34,11.36,209322.0,10.8685,10.8876,10.8493,10.8685,209322.0
2016-06-09 12:00:00,11.36,11.37,11.35,11.36,90060.0,10.8685,10.878,10.8589,10.8685,90060.0
2016-06-09 12:10:00,11.37,11.37,11.34,11.35,114618.0,10.878,10.878,10.8493,10.8589,114618.0
2016-06-09 12:20:00,11.35,11.38,11.35,11.38,117756.0,10.8589,10.8876,10.8589,10.8876,117756.0
2016-06-09 12:30:00,11.38,11.4,11.37,11.39,240756.0,10.8876,10.9067,10.878,10.8972,240756.0
2016-06-09 12:40:00,11.39,11.4,11.39,11.4,115266.0,10.8972,10.9067,10.8972,10.9067,115266.0
2016-06-09 12:50:00,11.4,11.43,11.4,11.42,429342.0,10.9067,10.9354,10.9067,10.9259,429342.0
2016-06-09 13:00:00,11.42,11.42,11.41,11.41,86070.0,10.9259,10.9259,10.9163,10.9163,86070.0
2016-06-09 13:10:00,11.41,11.47,11.41,11.46,274254.0,10.9163,10.9737,10.9163,10.9641,274254.0
2016-06-09 13:20:00,11.46,11.46,11.45,11.46,140958.0,10.9641,10.9641,10.9546,10.9641,140958.0
2016-06-09 13:30:00,11.45,11.46,11.45,11.45,107526.0,10.9546,10.9641,10.9546,10.9546,107526.0
2016-06-09 13:40:00,11.45,11.45,11.43,11.43,152634.0,10.9546,10.9546,10.9354,10.9354,152634.0
2016-06-09 13:50:00,11.44,11.44,11.39,11.42,209814.0,10.945,10.945,10.8972,10.9259,209814.0
2016-06-09 14:00:00,11.41,11.42,11.41,11.41,96474.0,10.9163,10.9259,10.9163,10.9163,96474.0
2016-06-09 14:10:00,11.42,11.45,11.42,11.44,105738.0,10.9259,10.9546,10.9259,10.945,105738.0
2016-06-09 14:20:00,11.44,11.46,11.43,11.43,119916.0,10.945,10.9641,10.9354,10.9354,119916.0
2016-06-09 14:30:00,11.44,11.46,11.43,11.46,202326.0,10.945,10.9641,10.9354,10.9641,202326.0
2016-06-09 14:40:00,11.46,11.49,11.45,11.47,201684.0,10.9641,10.9928,10.9546,10.9737,201684.0
2016-06-09 14:50:00,11.46,11.47,11.46,11.47,130980.0,10.9641,10.9737,10.9641,10.9737,130980.0
2016-06-09 15:00:00,11.47,11.49,11.47,11.48,217470.0,10.9737,10.9928,10.9737,10.9833,217470.0
2016-06-09 15:10:00,11.48,11.48,11.45,11.46,120906.0,10.9833,10.9833,10.9546,10.9641,120906.0
2016-06-09 15:20:00,11.46,11.48,11.45,11.47,60720.0,10.9641,10.9833,10.9546,10.9737,60720.0
2016-06-09 15:30:00,11.47,11.49,11.47,11.49,175380.0,10.9737,10.9928,10.9737,10.9928,175380.0
2016-06-09 15:40:00,11.49,11.51,11.48,11.49,326946.0,10.9928,11.012,10.9833,10.9928,326946.0
2016-06-09 15:50:00,11.49,11.5,11.47,11.47,323676.0,10.9928,11.0024,10.9737,10.9737,323676.0
2016-06-10 09:30:00,11.21,11.24,11.18,11.19,696690.0,10.7249,10.7536,10.6962,10.7058,696690.0
2016-06-10 09:40:00,11.19,11.2,11.16,11.19,624324.0,10.7058,10.7154,10.6771,10.7058,624324.0
2016-06-10 09:50:00,11.18,11.21,11.16,11.2,700926.0,10.6962,10.7249,10.6771,10.7154,700926.0
2016-06-10 10:00:00,11.2,11.21,11.16,11.16,784464.0,10.7154,10.7249,10.6771,10.6771,784464.0
2016-06-10 10:10:00,11.16,11.19,11.16,11.19,300774.0,10.6771,10.7058,10.6771,10.7058,300774.0
2016-06-10 10:20:00,11.19,11.26,11.19,11.24,573522.0,10.7058,10.7728,10.7058,10.7536,573522.0
2016-06-10 10:30:00,11.24,11.28,11.24,11.25,356580.0,10.7536,10.7919,10.7536,10.7632,356580.0
2016-06-10 10:40:00,11.24,11.25,11.21,11.22,259800.0,10.7536,10.7632,10.7249,10.7345,259800.0
2016-06-10 10:50:00,11.23,11.24,11.21,11.23,238308.0,10.7441,10.7536,10.7249,10.7441,238308.0
2016-06-10 11:00:00,11.24,11.27,11.22,11.27,229188.0,10.7536,10.7823,10.7345,10.7823,229188.0
2016-06-10 11:10:00,11.27,11.28,11.24,11.26,139518.0,10.7823,10.7919,10.7536,10.7728,139518.0
2016-06-10 11:20:00,11.27,11.27,11.23,11.24,165972.0,10.7823,10.7823,10.7441,10.7536,165972.0
2016-06-10 11:30:00,11.24,11.26,11.22,11.23,145086.0,10.7536,10.7728,10.7345,10.7441,145086.0
2016-06-10 11:40:00,11.23,11.24,11.21,11.22,154398.0,10.7441,10.7536,10.7249,10.7345,154398.0
2016-06-10 11:50:00,11.21,11.24,11.2,11.23,262410.0,10.7249,10.7536,10.7154,10.7441,262410.0
2016-06-10 12:00:00,11.23,11.24,11.2,11.2,205944.0,10.7441,10.7536,10.7154,10.7154,205944.0
2016-06-10 12:10:00,11.2,11.21,11.18,11.19,179460.0,10.7154,10.7249,10.6962,10.7058,179460.0
2016-06-10 12:20:00,11.18,11.18,11.17,11.18,208170.0,10.6962,10.6962,10.6867,10.6962,208170.0
2016-06-10 12:30:00,11.17,11.18,11.15,11.18,253680.0,10.6867,10.6962,10.6675,10.6962,253680.0
2016-06-10 12:40:00,11.18,11.2,11.17,11.18,309570.0,10.6962,10.7154,10.6867,10.6962,309570.0
2016-06-10 12:50:00,11.19,11.21,11.18,11.2,182784.0,10.7058,10.7249,10.6962,10.7154,182784.0
2016-06-10 13:00:00,11.2,11.21,11.17,11.19,233040.0,10.7154,10.7249,10.6867,10.7058,233040.0
2016-06-10 13:10:00,11.19,11.21,11.18,11.2,257910.0,10.7058,10.7249,10.6962,10.7154,257910.0
2016-06-10 13:20:00,11.19,11.22,11.19,11.2,147150.0,10.7058,10.7345,10.7058,10.7154,147150.0
2016-06-10 13:30:00,11.2,11.2,11.17,11.17,203652.0,10.7154,10.7154,10.6867,10.6867,203652.0
2016-06-10 13:40:00,11.17,11.17,11.12,11.13,504162.0,10.6867,10.6867,10.6388,10.6484,504162.0
2016-06-10 13:50:00,11.12,11.12,11.09,11.1,465390.0,10.6388,10.6388,10.6101,10.6197,465390.0
2016-06-10 14:00:00,11.1,11.1,11.06,11.08,280302.0,10.6197,10.6197,10.5814,10.6006,280302.0
2016-06-10 14:10:00,11.07,11.08,11.06,11.06,303546.0,10.591,10.6006,10.5814,10.5814,303546.0
2016-06-10 14:20:00,11.06,11.09,11.06,11.08,209634.0,10.5814,10.6101,10.5814,10.6006,209634.0
2016-06-10 14:30:00,11.08,11.11,11.07,11.11,184140.0,10.6006,10.6293,10.591,10.6293,184140.0
2016-06-10 14:40:00,11.11,11.11,11.07,11.08,161700.0,10.6293,10.6293,10.591,10.6006,161700.0
2016-06-10 14:50:00,11.07,11.09,11.06,11.09,83424.0,10.591,10.6101,10.5814,10.6101,83424.0
2016-06-10 15:00:00,11.09,11.09,11.06,11.07,278910.0,10.6101,10.6101,10.5814,10.591,278910.0
2016-06-10 15:10:00,11.07,11.08,11.05,11.08,163272.0,10.591,10.6006,10.5719,10.6006,163272.0
2016-06-10 15:20:00,11.08,11.1,11.07,11.1,266946.0,10.6006,10.6197,10.591,10.6197,266946.0
2016-06-10 15:30:00,11.1,11.13,11.1,11.12,444018.0,10.6197,10.6484,10.6197,10.6388,444018.0
2016-06-10 15:40:00,11.12,11.19,11.11,11.18,792936.0,10.6388,10.7058,10.6293,10.6962,792936.0
2016-06-10 15:50:00,11.18,11.18,11.14,11.15,1839330.0,10.6962,10.6962,10.658,10.6675,1839330.0
2016-06-13 09:30:00,11.05,11.1,11.03,11.04,1103064.0,10.5719,10.6197,10.5527,10.5623,1103064.0
2016-06-13 09:40:00,11.04,11.12,11.04,11.12,599580.0,10.5623,10.6388,10.5623,10.6388,599580.0
2016-06-13 09:50:00,11.13,11.16,11.13,11.13,374220.0,10.6484,10.6771,10.6484,10.6484,374220.0
2016-06-13 10:00:00,11.13,11.18,11.1,11.1,542820.0,10.6484,10.6962,10.6197,10.6197,542820.0
2016-06-13 10:10:00,11.1,11.14,11.1,11.13,134586.0,10.6197,10.658,10.6197,10.6484,134586.0
2016-06-13 10:20:00,11.11,11.17,11.11,11.17,254454.0,10.6293,10.6867,10.6293,10.6867,254454.0
2016-06-13 10:30:00,11.17,11.2,11.16,11.16,366108.0,10.6867,10.7154,10.6771,10.6771,366108.0
2016-06-13 10:40:00,11.16,11.18,11.15,11.15,200004.0,10.6771,10.6962,10.6675,10.6675,200004.0
2016-06-13 10:50:00,11.15,11.16,11.13,11.15,288654.0,10.6675,10.6771,10.6484,10.6675,288654.0
2016-06-13 11:00:00,11.14,11.14,11.11,11.12,361242.0,10.658,10.658,10.6293,10.6388,361242.0
2016-06-13 11:10:00,11.13,11.15,11.1,11.11,209382.0,10.6484,10.6675,10.6197,10.6293,209382.0
2016-06-13 11:20:00,11.11,11.13,11.09,11.13,197736.0,10.6293,10.6484,10.6101,10.6484,197736.0
2016-06-13 11:30:00,11.12,11.13,11.03,11.04,490518.0,10.6388,10.6484,10.5527,10.5623,490518.0
2016-06-13 11:40:00,11.04,11.06,11.03,11.04,259236.0,10.5623,10.5814,10.5527,10.5623,259236.0
2016-06-13 11:50:00,11.04,11.04,10.99,11.0,308700.0,10.5623,10.5623,10.5145,10.524,308700.0
2016-06-13 12:00:00,10.99,11.03,10.99,11.02,159750.0,10.5145,10.5527,10.5145,10.5432,159750.0
2016-06-13 12:10:00,11.02,11.05,11.02,11.04,310740.0,10.5432,10.5719,10.5432,10.5623,310740.0
2016-06-13 12:20:00,11.04,11.09,11.02,11.06,556686.0,10.5623,10.6101,10.5432,10.5814,556686.0
2016-06-13 12:30:00,11.05,11.06,11.03,11.04,151920.0,10.5719,10.5814,10.5527,10.5623,151920.0
2016-06-13 12:40:00,11.05,11.08,11.05,11.06,110886.0,10.5719,10.6006,10.5719,10.5814,110886.0
2016-06-13 12:50:00,11.06,11.1,11.06,11.09,171600.0,10.5814,10.6197,10.5814,10.6101,171600.0
2016-06-13 13:00:00,11.08,11.09,11.06,11.06,59442.0,10.6006,10.6101,10.5814,10.5814,59442.0
2016-06-13 13:10:00,11.06,11.06,11.03,11.03,78144.0,10.5814,10.5814,10.5527,10.5527,78144.0
2016-06-13 13:20:00,11.05,11.08,11.05,11.07,36600.0,10.5719,10.6006,10.5719,10.591,36600.0
2016-06-13 13:30:00,11.07,11.07,11.02,11.03,417234.0,10.591,10.591,10.5432,10.5527,417234.0
2016-06-13 13:40:00,11.02,11.07,11.01,11.05,413184.0,10.5432,10.591,10.5336,10.5719,413184.0
2016-06-13 13:50:00,11.05,11.05,10.98,10.99,528960.0,10.5719,10.5719,10.5049,10.5145,528960.0
2016-06-13 14:00:00,11.0,11.02,10.98,11.01,141306.0,10.524,10.5432,10.5049,10.5336,141306.0
2016-06-13 14:10:00,11.01,11.04,11.01,11.01,126396.0,10.5336,10.5623,10.5336,10.5336,126396.0
2016-06-13 14:20:00,11.02,11.02,10.98,11.0,184560.0,10.5432,10.5432,10.5049,10.524,184560.0
2016-06-13 14:30:00,11.0,11.05,10.99,11.04,161568.0,10.524,10.5719,10.5145,10.5623,161568.0
2016-06-13 14:40:00,11.04,11.06,11.03,11.03,154500.0,10.5623,10.5814,10.5527,10.5527,154500.0
2016-06-13 14:50:00,11.03,11.03,10.99,11.0,192798.0,10.5527,10.5527,10.5145,10.524,192798.0
2016-06-13 15:00:00,10.99,11.01,10.95,10.95,836496.0,10.5145,10.5336,10.4762,10.4762,836496.0
2016-06-13 15:10:00,10.95,10.97,10.93,10.96,274140.0,10.4762,10.4953,10.4571,10.4858,274140.0
2016-06-13 15:20:00,10.96,10.98,10.94,10.96,252486.0,10.4858,10.5049,10.4666,10.4858,252486.0
2016-06-13 15:30:00,10.96,10.97,10.92,10.94,288696.0,10.4858,10.4953,10.4475,10.4666,288696.0
2016-06-13 15:40:00,10.92,10.93,10.9,10.91,709350.0,10.4475,10.4571,10.4284,10.4379,709350.0
2016-06-13 15:50:00,10.91,10.91,10.88,10.89,1432188.0,10.4379,10.4379,10.4092,10.4188,1432188.0
2016-06-14 09:30:00,10.83,10.9,10.81,10.89,942144.0,10.3614,10.4284,10.3423,10.4188,942144.0
2016-06-14 09:40:00,10.89,10.94,10.87,10.88,898944.0,10.4188,10.4666,10.3997,10.4092,898944.0
2016-06-14 09:50:00,10.88,10.89,10.84,10.89,896268.0,10.4092,10.4188,10.371,10.4188,896268.0
2016-06-14 10:00:00,10.89,10.92,10.84,10.84,950454.0,10.4188,10.4475,10.371,10.371,950454.0
2016-06-14 10:10:00,10.85,10.87,10.78,10.78,1312848.0,10.3805,10.3997,10.3136,10.3136,1312848.0
2016-06-14 10:20:00,10.78,10.8,10.75,10.78,775266.0,10.3136,10.3327,10.2849,10.3136,775266.0
2016-06-14 10:30:00,10.78,10.81,10.74,10.78,1300452.0,10.3136,10.3423,10.2753,10.3136,1300452.0
2016-06-14 10:40:00,10.78,10.81,10.72,10.74,577686.0,10.3136,10.3423,10.2561,10.2753,577686.0
2016-06-14 10:50:00,10.75,10.75,10.67,10.69,1213890.0,10.2849,10.2849,10.2083,10.2274,1213890.0
2016-06-14 11:00:00,10.7,10.72,10.66,10.72,606258.0,10.237,10.2561,10.1987,10.2561,606258.0
2016-06-14 11:10:00,10.72,10.72,10.65,10.68,315438.0,10.2561,10.2561,10.1892,10.2179,315438.0
2016-06-14 11:20:00,10.69,10.72,10.66,10.68,294870.0,10.2274,10.2561,10.1987,10.2179,294870.0
2016-06-14 11:30:00,10.68,10.74,10.66,10.74,480468.0,10.2179,10.2753,10.1987,10.2753,480468.0
2016-06-14 11:40:00,10.74,10.75,10.71,10.72,325272.0,10.2753,10.2849,10.2466,10.2561,325272.0
2016-06-14 11:50:00,10.71,10.73,10.69,10.7,160566.0,10.2466,10.2657,10.2274,10.237,160566.0
2016-06-14 12:00:00,10.7,10.72,10.69,10.7,381084.0,10.237,10.2561,10.2274,10.237,381084.0
2016-06-14 12:10:00,10.71,10.76,10.71,10.74,276720.0,10.2466,10.2944,10.2466,10.2753,276720.0
2016-06-14 12:20:00,10.74,10.83,10.74,10.81,709164.0,10.2753,10.3614,10.2753,10.3423,709164.0
2016-06-14 12:30:00,10.82,10.82,10.78,10.78,210888.0,10.3518,10.3518,10.3136,10.3136,210888.0
2016-06-14 12:40:00,10.78,10.78,10.75,10.78,331560.0,10.3136,10.3136,10.2849,10.3136,331560.0
2016-06-14 12:50:00,10.78,10.78,10.75,10.76,123234.0,10.3136,10.3136,10.2849,10.2944,123234.0
2016-06-14 13:00:00,10.76,10.78,10.74,10.74,132060.0,10.2944,10.3136,10.2753,10.2753,132060.0
2016-06-14 13:10:00,10.75,10.75,10.72,10.74,281742.0,10.2849,10.2849,10.2561,10.2753,281742.0
2016-06-14 13:20:00,10.74,10.74,10.72,10.72,113136.0,10.2753,10.2753,10.2561,10.2561,113136.0
2016-06-14 13:30:00,10.72,10.76,10.72,10.75,217584.0,10.2561,10.2944,10.2561,10.2849,217584.0
2016-06-14 13:40:00,10.75,10.75,10.72,10.72,182400.0,10.2849,10.2849,10.2561,10.2561,182400.0
2016-06-14 13:50:00,10.72,10.73,10.7,10.7,125580.0,10.2561,10.2657,10.237,10.237,125580.0
2016-06-14 14:00:00,10.7,10.72,10.7,10.71,190788.0,10.237,10.2561,10.237,10.2466,190788.0
2016-06-14 14:10:00,10.7,10.76,10.69,10.76,257652.0,10.237,10.2944,10.2274,10.2944,257652.0
2016-06-14 14:20:00,10.76,10.78,10.74,10.78,253254.0,10.2944,10.3136,10.2753,10.3136,253254.0
2016-06-14 14:30:00,10.78,10.78,10.71,10.73,253824.0,10.3136,10.3136,10.2466,10.2657,253824.0
2016-06-14 14:40:00,10.74,10.75,10.71,10.72,180336.0,10.2753,10.2849,10.2466,10.2561,180336.0
2016-06-14 14:50:00,10.72,10.72,10.67,10.68,261126.0,10.2561,10.2561,10.2083,10.2179,261126.0
2016-06-14 15:00:00,10.68,10.76,10.65,10.74,694776.0,10.2179,10.2944,10.1892,10.2753,694776.0
2016-06-14 15:10:00,10.74,10.8,10.74,10.78,536178.0,10.2753,10.3327,10.2753,10.3136,536178.0
2016-06-14 15:20:00,10.78,10.82,10.76,10.82,1119168.0,10.3136,10.3518,10.2944,10.3518,1119168.0
2016-06-14 15:30:00,10.82,10.84,10.79,10.81,532992.0,10.3518,10.371,10.3231,10.3423,532992.0
2016-06-14 15:40:00,10.81,10.85,10.79,10.8,732720.0,10.3423,10.3805,10.3231,10.3327,732720.0
2016-06-14 15:50:00,10.8,10.85,10.78,10.83,1150410.0,10.3327,10.3805,10.3136,10.3614,1150410.0
2016-06-15 09:30:00,10.9,10.92,10.88,10.92,835878.0,10.4284,10.4475,10.4092,10.4475,835878.0
2016-06-15 09:40:00,10.92,10.94,10.91,10.93,532260.0,10.4475,10.4666,10.4379,10.4571,532260.0
2016-06-15 09:50:00,10.94,10.94,10.91,10.92,613368.0,10.4666,10.4666,10.4379,10.4475,613368.0
2016-06-15 10:00:00,10.93,10.97,10.93,10.96,515664.0,10.4571,10.4953,10.4571,10.4858,515664.0
2016-06-15 10:10:00,10.96,10.97,10.94,10.96,389784.0,10.4858,10.4953,10.4666,10.4858,389784.0
2016-06-15 10:20:00,10.96,10.96,10.92,10.92,317292.0,10.4858,10.4858,10.4475,10.4475,317292.0
2016-06-15 10:30:00,10.92,10.96,10.92,10.96,321324.0,10.4475,10.4858,10.4475,10.4858,321324.0
2016-06-15 10:40:00,10.96,10.96,10.94,10.95,123600.0,10.4858,10.4858,10.4666,10.4762,123600.0
2016-06-15 10:50:00,10.96,10.97,10.93,10.93,183684.0,10.4858,10.4953,10.4571,10.4571,183684.0
2016-06-15 11:00:00,10.93,10.96,10.93,10.96,54600.0,10.4571,10.4858,10.4571,10.4858,54600.0
2016-06-15 11:10:00,10.96,10.97,10.94,10.95,90954.0,10.4858,10.4953,10.4666,10.4762,90954.0
2016-06-15 11:20:00,10.94,10.95,10.9,10.9,232086.0,10.4666,10.4762,10.4284,10.4284,232086.0
2016-06-15 11:30:00,10.89,10.91,10.88,10.9,182052.0,10.4188,10.4379,10.4092,10.4284,182052.0
2016-06-15 11:40:00,10.91,10.92,10.89,10.91,667572.0,10.4379,10.4475,10.4188,10.4379,667572.0
2016-06-15 11:50:00,10.91,10.94,10.91,10.93,193194.0,10.4379,10.4666,10.4379,10.4571,193194.0
2016-06-15 12:00:00,10.93,10.94,10.92,10.92,161100.0,10.4571,10.4666,10.4475,10.4475,161100.0
2016-06-15 12:10:00,10.91,10.92,10.91,10.92,150366.0,10.4379,10.4475,10.4379,10.4475,150366.0
2016-06-15 12:20:00,10.92,10.93,10.91,10.91,105318.0,10.4475,10.4571,10.4379,10.4379,105318.0
2016-06-15 12:30:00,10.91,10.93,10.91,10.92,76680.0,10.4379,10.4571,10.4379,10.4475,76680.0
2016-06-15 12:40:00,10.92,10.92,10.91,10.91,68328.0,10.4475,10.4475,10.4379,10.4379,68328.0
2016-06-15 12:50:00,10.91,10.91,10.89,10.89,178944.0,10.4379,10.4379,10.4188,10.4188,178944.0
2016-06-15 13:00:00,10.89,10.9,10.89,10.89,116844.0,10.4188,10.4284,10.4188,10.4188,116844.0
2016-06-15 13:10:00,10.89,10.9,10.89,10.9,166674.0,10.4188,10.4284,10.4188,10.4284,166674.0
2016-06-15 13:20:00,10.9,10.92,10.9,10.92,76410.0,10.4284,10.4475,10.4284,10.4475,76410.0
2016-06-15 13:30:00,10.92,10.93,10.92,10.93,65934.0,10.4475,10.4571,10.4475,10.4571,65934.0
2016-06-15 13:40:00,10.93,10.95,10.92,10.94,141600.0,10.4571,10.4762,10.4475,10.4666,141600.0
2016-06-15 13:50:00,10.95,10.96,10.93,10.94,655086.0,10.4762,10.4858,10.4571,10.4666,655086.0
2016-06-15 14:00:00,10.95,11.01,10.92,10.92,1980078.0,10.4762,10.5336,10.4475,10.4475,1980078.0
2016-06-15 14:10:00,10.92,10.96,10.9,10.93,626532.0,10.4475,10.4858,10.4284,10.4571,626532.0
2016-06-15 14:20:00,10.94,10.94,10.89,10.9,508698.0,10.4666,10.4666,10.4188,10.4284,508698.0
2016-06-15 14:30:00,10.89,10.93,10.86,10.91,989898.0,10.4188,10.4571,10.3901,10.4379,989898.0
2016-06-15 14:40:00,10.91,10.97,10.9,10.95,666552.0,10.4379,10.4953,10.4284,10.4762,666552.0
2016-06-15 14:50:00,10.94,10.95,10.91,10.95,571812.0,10.4666,10.4762,10.4379,10.4762,571812.0
2016-06-15 15:00:00,10.94,10.96,10.93,10.95,343542.0,10.4666,10.4858,10.4571,10.4762,343542.0
2016-06-15 15:10:00,10.94,10.96,10.92,10.94,577326.0,10.4666,10.4858,10.4475,10.4666,577326.0
2016-06-15 15:20:00,10.94,10.96,10.94,10.95,436092.0,10.4666,10.4858,10.4666,10.4762,436092.0
2016-06-15 15:30:00,10.95,10.96,10.85,10.86,863322.0,10.4762,10.4858,10.3805,10.3901,863322.0
2016-06-15 15:40:00,10.86,10.87,10.78,10.8,939264.0,10.3901,10.3997,10.3136,10.3327,939264.0
2016-06-15 15:50:00,10.8,10.8,10.75,10.78,1519134.0,10.3327,10.3327,10.2849,10.3136,1519134.0
2016-06-16 09:30:00,10.61,10.64,10.56,10.57,792534.0,10.1509,10.1796,10.1031,10.1126,792534.0
2016-06-16 09:40:00,10.56,10.57,10.53,10.55,813558.0,10.1031,10.1126,10.0744,10.0935,813558.0
2016-06-16 09:50:00,10.54,10.54,10.49,10.49,538674.0,10.0839,10.0839,10.0361,10.0361,538674.0
2016-06-16 10:00:00,10.49,10.5,10.46,10.5,625416.0,10.0361,10.0457,10.0074,10.0457,625416.0
2016-06-16 10:10:00,10.5,10.53,10.49,10.51,446424.0,10.0457,10.0744,10.0361,10.0552,446424.0
2016-06-16 10:20:00,10.51,10.52,10.47,10.51,386592.0,10.0552,10.0648,10.017,10.0552,386592.0
2016-06-16 10:30:00,10.51,10.51,10.44,10.45,1593444.0,10.0552,10.0552,9.9883,9.9978,1593444.0
2016-06-16 10:40:00,10.45,10.51,10.45,10.5,291024.0,9.9978,10.0552,9.9978,10.0457,291024.0
2016-06-16 10:50:00,10.5,10.52,10.47,10.52,262854.0,10.0457,10.0648,10.017,10.0648,262854.0
2016-06-16 11:00:00,10.52,10.56,10.52,10.55,393990.0,10.0648,10.1031,10.0648,10.0935,393990.0
2016-06-16 11:10:00,10.55,10.57,10.53,10.54,330276.0,10.0935,10.1126,10.0744,10.0839,330276.0
2016-06-16 11:20:00,10.54,10.64,10.54,10.63,701736.0,10.0839,10.1796,10.0839,10.17,701736.0
2016-06-16 11:30:00,10.63,10.65,10.6,10.62,538110.0,10.17,10.1892,10.1413,10.1605,538110.0
2016-06-16 11:40:00,10.62,10.62,10.57,10.58,319374.0,10.1605,10.1605,10.1126,10.1222,319374.0
2016-06-16 11:50:00,10.58,10.58,10.54,10.55,357324.0,10.1222,10.1222,10.0839,10.0935,357324.0
2016-06-16 12:00:00,10.55,10.57,10.53,10.57,129228.0,10.0935,10.1126,10.0744,10.1126,129228.0
2016-06-16 12:10:00,10.58,10.63,10.56,10.63,328992.0,10.1222,10.17,10.1031,10.17,328992.0
2016-06-16 12:20:00,10.63,10.71,10.62,10.69,866646.0,10.17,10.2466,10.1605,10.2274,866646.0
2016-06-16 12:30:00,10.69,10.72,10.66,10.72,352278.0,10.2274,10.2561,10.1987,10.2561,352278.0
2016-06-16 12:40:00,10.72,10.77,10.7,10.73,426522.0,10.2561,10.304,10.237,10.2657,426522.0
2016-06-16 12:50:00,10.73,10.73,10.7,10.72,255882.0,10.2657,10.2657,10.237,10.2561,255882.0
2016-06-16 13:00:00,10.72,10.77,10.71,10.75,745716.0,10.2561,10.304,10.2466,10.2849,745716.0
2016-06-16 13:10:00,10.75,10.77,10.71,10.74,528696.0,10.2849,10.304,10.2466,10.2753,528696.0
2016-06-16 13:20:00,10.74,10.76,10.71,10.72,285600.0,10.2753,10.2944,10.2466,10.2561,285600.0
2016-06-16 13:30:00,10.72,10.74,10.69,10.73,173628.0,10.2561,10.2753,10.2274,10.2657,173628.0
2016-06-16 13:40:00,10.74,10.74,10.67,10.69,200244.0,10.2753,10.2753,10.2083,10.2274,200244.0
2016-06-16 13:50:00,10.69,10.7,10.67,10.67,180624.0,10.2274,10.237,10.2083,10.2083,180624.0
2016-06-16 14:00:00,10.67,10.73,10.67,10.73,240150.0,10.2083,10.2657,10.2083,10.2657,240150.0
2016-06-16 14:10:00,10.72,10.82,10.72,10.81,1019106.0,10.2561,10.3518,10.2561,10.3423,1019106.0
2016-06-16 14:20:00,10.81,10.81,10.74,10.76,229026.0,10.3423,10.3423,10.2753,10.2944,229026.0
2016-06-16 14:30:00,10.76,10.79,10.76,10.77,201096.0,10.2944,10.3231,10.2944,10.304,201096.0
2016-06-16 14:40:00,10.77,10.8,10.76,10.8,96324.0,10.304,10.3327,10.2944,10.3327,96324.0
2016-06-16 14:50:00,10.8,10.84,10.78,10.8,468282.0,10.3327,10.371,10.3136,10.3327,468282.0
2016-06-16 15:00:00,10.8,10.82,10.79,10.81,148974.0,10.3327,10.3518,10.3231,10.3423,148974.0
2016-06-16 15:10:00,10.81,10.85,10.81,10.83,370920.0,10.3423,10.3805,10.3423,10.3614,370920.0
2016-06-16 15:20:00,10.83,10.88,10.81,10.87,372438.0,10.3614,10.4092,10.3423,10.3997,372438.0
2016-06-16 15:30:00,10.87,10.9,10.86,10.88,268830.0,10.3997,10.4284,10.3901,10.4092,268830.0
2016-06-16 15:40:00,10.89,10.91,10.87,10.89,331314.0,10.4188,10.4379,10.3997,10.4188,331314.0
2016-06-16 15:50:00,10.89,10.9,10.86,10.88,819414.0,10.4188,10.4284,10.3901,10.4092,819414.0
2016-06-17 09:30:00,10.87,10.87,10.77,10.77,1874370.0,10.3997,10.3997,10.304,10.304,1874370.0
2016-06-17 09:40:00,10.77,10.82,10.77,10.78,477390.0,10.304,10.3518,10.304,10.3136,477390.0
2016-06-17 09:50:00,10.78,10.83,10.78,10.82,597630.0,10.3136,10.3614,10.3136,10.3518,597630.0
2016-06-17 10:00:00,10.82,10.82,10.77,10.8,538632.0,10.3518,10.3518,10.304,10.3327,538632.0
2016-06-17 10:10:00,10.8,10.85,10.8,10.84,539724.0,10.3327,10.3805,10.3327,10.371,539724.0
2016-06-17 10:20:00,10.83,10.83,10.75,10.75,253836.0,10.3614,10.3614,10.2849,10.2849,253836.0
2016-06-17 10:30:00,10.75,10.75,10.69,10.73,570330.0,10.2849,10.2849,10.2274,10.2657,570330.0
2016-06-17 10:40:00,10.73,10.77,10.72,10.76,328950.0,10.2657,10.304,10.2561,10.2944,328950.0
2016-06-17 10:50:00,10.76,10.76,10.72,10.72,123042.0,10.2944,10.2944,10.2561,10.2561,123042.0
2016-06-17 11:00:00,10.72,10.73,10.67,10.69,275034.0,10.2561,10.2657,10.2083,10.2274,275034.0
2016-06-17 11:10:00,10.7,10.7,10.65,10.7,750522.0,10.237,10.237,10.1892,10.237,750522.0
2016-06-17 11:20:00,10.69,10.7,10.65,10.65,398322.0,10.2274,10.237,10.1892,10.1892,398322.0
2016-06-17 11:30:00,10.64,10.68,10.63,10.68,552408.0,10.1796,10.2179,10.17,10.2179,552408.0
2016-06-17 11:40:00,10.68,10.71,10.67,10.71,498996.0,10.2179,10.2466,10.2083,10.2466,498996.0
2016-06-17 11:50:00,10.7,10.72,10.67,10.69,125238.0,10.237,10.2561,10.2083,10.2274,125238.0
2016-06-17 12:00:00,10.7,10.76,10.7,10.76,555294.0,10.237,10.2944,10.237,10.2944,555294.0
2016-06-17 12:10:00,10.76,10.78,10.74,10.75,621816.0,10.2944,10.3136,10.2753,10.2849,621816.0
2016-06-17 12:20:00,10.76,10.76,10.74,10.76,193818.0,10.2944,10.2944,10.2753,10.2944,193818.0
2016-06-17 12:30:00,10.76,10.76,10.72,10.72,142548.0,10.2944,10.2944,10.2561,10.2561,142548.0
2016-06-17 12:40:00,10.72,10.74,10.71,10.71,223440.0,10.2561,10.2753,10.2466,10.2466,223440.0
2016-06-17 12:50:00,10.72,10.72,10.7,10.72,112296.0,10.2561,10.2561,10.237,10.2561,112296.0
2016-06-17 13:00:00,10.72,10.74,10.68,10.74,535638.0,10.2561,10.2753,10.2179,10.2753,535638.0
2016-06-17 13:10:00,10.74,10.75,10.72,10.75,305262.0,10.2753,10.2849,10.2561,10.2849,305262.0
2016-06-17 13:20:00,10.74,10.77,10.74,10.75,358896.0,10.2753,10.304,10.2753,10.2849,358896.0
2016-06-17 13:30:00,10.75,10.75,10.73,10.74,315372.0,10.2849,10.2849,10.2657,10.2753,315372.0
2016-06-17 13:40:00,10.75,10.77,10.75,10.77,102222.0,10.2849,10.304,10.2849,10.304,102222.0
2016-06-17 13:50:00,10.76,10.79,10.76,10.77,134820.0,10.2944,10.3231,10.2944,10.304,134820.0
2016-06-17 14:00:00,10.76,10.78,10.73,10.75,324144.0,10.2944,10.3136,10.2657,10.2849,324144.0
2016-06-17 14:10:00,10.75,10.78,10.75,10.75,81852.0,10.2849,10.3136,10.2849,10.2849,81852.0
2016-06-17 14:20:00,10.76,10.79,10.74,10.79,227592.0,10.2944,10.3231,10.2753,10.3231,227592.0
2016-06-17 14:30:00,10.78,10.82,10.78,10.8,333522.0,10.3136,10.3518,10.3136,10.3327,333522.0
2016-06-17 14:40:00,10.81,10.83,10.79,10.82,199788.0,10.3423,10.3614,10.3231,10.3518,199788.0
2016-06-17 14:50:00,10.82,10.83,10.81,10.81,110934.0,10.3518,10.3614,10.3423,10.3423,110934.0
2016-06-17 15:00:00,10.81,10.82,10.79,10.79,202698.0,10.3423,10.3518,10.3231,10.3231,202698.0
2016-06-17 15:10:00,10.79,10.8,10.76,10.78,328050.0,10.3231,10.3327,10.2944,10.3136,328050.0
2016-06-17 15:20:00,10.78,10.79,10.77,10.78,268266.0,10.3136,10.3231,10.304,10.3136,268266.0
2016-06-17 15:30:00,10.77,10.79,10.76,10.77,322320.0,10.304,10.3231,10.2944,10.304,322320.0
2016-06-17 15:40:00,10.77,10.77,10.74,10.77,711012.0,10.304,10.304,10.2753,10.304,711012.0
2016-06-17 15:50:00,10.77,10.78,10.76,10.77,1327404.0,10.304,10.3136,10.2944,10.304,1327404.0
2016-06-20 09:30:00,11.12,11.18,11.11,11.17,2505450.0,10.6388,10.6962,10.6293,10.6867,2505450.0
2016-06-20 09:40:00,11.18,11.2,11.16,11.17,765396.0,10.6962,10.7154,10.6771,10.6867,765396.0
2016-06-20 09:50:00,11.17,11.17,11.15,11.16,211236.0,10.6867,10.6867,10.6675,10.6771,211236.0
2016-06-20 10:00:00,11.17,11.24,11.16,11.21,518244.0,10.6867,10.7536,10.6771,10.7249,518244.0
2016-06-20 10:10:00,11.22,11.23,11.19,11.21,320574.0,10.7345,10.7441,10.7058,10.7249,320574.0
2016-06-20 10:20:00,11.21,11.21,11.18,11.19,289134.0,10.7249,10.7249,10.6962,10.7058,289134.0
2016-06-20 10:30:00,11.19,11.19,11.15,11.16,227874.0,10.7058,10.7058,10.6675,10.6771,227874.0
2016-06-20 10:40:00,11.16,11.18,11.16,11.17,57438.0,10.6771,10.6962,10.6771,10.6867,57438.0
2016-06-20 10:50:00,11.17,11.18,11.16,11.17,106866.0,10.6867,10.6962,10.6771,10.6867,106866.0
2016-06-20 11:00:00,11.17,11.19,11.16,11.19,239040.0,10.6867,10.7058,10.6771,10.7058,239040.0
2016-06-20 11:10:00,11.19,11.19,11.16,11.17,66804.0,10.7058,10.7058,10.6771,10.6867,66804.0
2016-06-20 11:20:00,11.17,11.18,11.16,11.17,34134.0,10.6867,10.6962,10.6771,10.6867,34134.0
2016-06-20 11:30:00,11.16,11.17,11.16,11.17,118314.0,10.6771,10.6867,10.6771,10.6867,118314.0
2016-06-20 11:40:00,11.17,11.17,11.11,11.12,338868.0,10.6867,10.6867,10.6293,10.6388,338868.0
2016-06-20 11:50:00,11.12,11.13,11.1,11.13,531348.0,10.6388,10.6484,10.6197,10.6484,531348.0
2016-06-20 12:00:00,11.13,11.13,11.12,11.12,140952.0,10.6484,10.6484,10.6388,10.6388,140952.0
2016-06-20 12:10:00,11.13,11.13,11.1,11.12,186924.0,10.6484,10.6484,10.6197,10.6388,186924.0
2016-06-20 12:20:00,11.12,11.12,11.1,11.12,148536.0,10.6388,10.6388,10.6197,10.6388,148536.0
2016-06-20 12:30:00,11.12,11.13,11.12,11.12,89922.0,10.6388,10.6484,10.6388,10.6388,89922.0
2016-06-20 12:40:00,11.12,11.13,11.1,11.13,47640.0,10.6388,10.6484,10.6197,10.6484,47640.0
2016-06-20 12:50:00,11.13,11.15,11.12,11.14,236784.0,10.6484,10.6675,10.6388,10.658,236784.0
2016-06-20 13:00:00,11.13,11.14,11.13,11.13,86052.0,10.6484,10.658,10.6484,10.6484,86052.0
2016-06-20 13:10:00,11.13,11.14,11.08,11.1,301230.0,10.6484,10.658,10.6006,10.6197,301230.0
2016-06-20 13:20:00,11.09,11.11,11.08,11.09,160398.0,10.6101,10.6293,10.6006,10.6101,160398.0
2016-06-20 13:30:00,11.08,11.1,11.08,11.1,58536.0,10.6006,10.6197,10.6006,10.6197,58536.0
2016-06-20 13:40:00,11.1,11.12,11.09,11.12,69600.0,10.6197,10.6388,10.6101,10.6388,69600.0
2016-06-20 13:50:00,11.11,11.13,11.11,11.12,66900.0,10.6293,10.6484,10.6293,10.6388,66900.0
2016-06-20 14:00:00,11.11,11.12,11.09,11.09,112710.0,10.6293,10.6388,10.6101,10.6101,112710.0
2016-06-20 14:10:00,11.09,11.1,11.07,11.08,123270.0,10.6101,10.6197,10.591,10.6006,123270.0
2016-06-20 14:20:00,11.08,11.09,11.06,11.07,217098.0,10.6006,10.6101,10.5814,10.591,217098.0
2016-06-20 14:30:00,11.06,11.09,11.06,11.06,142320.0,10.5814,10.6101,10.5814,10.5814,142320.0
2016-06-20 14:40:00,11.07,11.1,11.07,11.1,160680.0,10.591,10.6197,10.591,10.6197,160680.0
2016-06-20 14:50:00,11.1,11.11,11.09,11.11,202626.0,10.6197,10.6293,10.6101,10.6293,202626.0
2016-06-20 15:00:00,11.11,11.11,11.09,11.09,47706.0,10.6293,10.6293,10.6101,10.6101,47706.0
2016-06-20 15:10:00,11.09,11.09,11.04,11.05,177036.0,10.6101,10.6101,10.5623,10.5719,177036.0
2016-06-20 15:20:00,11.06,11.06,11.02,11.02,472326.0,10.5814,10.5814,10.5432,10.5432,472326.0
2016-06-20 15:30:00,11.02,11.04,11.02,11.03,164898.0,10.5432,10.5623,10.5432,10.5527,164898.0
2016-06-20 15:40:00,11.02,11.05,10.98,10.98,452760.0,10.5432,10.5719,10.5049,10.5049,452760.0
2016-06-20 15:50:00,10.98,10.99,10.95,10.96,1158324.0,10.5049,10.5145,10.4762,10.4858,1158324.0
2016-06-21 09:30:00,11.03,11.05,10.99,11.01,727548.0,10.5527,10.5719,10.5145,10.5336,727548.0
2016-06-21 09:40:00,11.01,11.03,10.98,11.03,283890.0,10.5336,10.5527,10.5049,10.5527,283890.0
2016-06-21 09:50:00,11.02,11.03,10.99,11.01,110604.0,10.5432,10.5527,10.5145,10.5336,110604.0
2016-06-21 10:00:00,11.01,11.01,10.96,10.99,234480.0,10.5336,10.5336,10.4858,10.5145,234480.0
2016-06-21 10:10:00,10.98,11.04,10.98,11.02,234270.0,10.5049,10.5623,10.5049,10.5432,234270.0
2016-06-21 10:20:00,11.01,11.01,10.95,11.0,204000.0,10.5336,10.5336,10.4762,10.524,204000.0
2016-06-21 10:30:00,11.01,11.03,10.99,11.01,91482.0,10.5336,10.5527,10.5145,10.5336,91482.0
2016-06-21 10:40:00,11.01,11.03,10.99,11.01,63156.0,10.5336,10.5527,10.5145,10.5336,63156.0
2016-06-21 10:50:00,11.0,11.02,11.0,11.0,92580.0,10.524,10.5432,10.524,10.524,92580.0
2016-06-21 11:00:00,11.0,11.06,11.0,11.05,261534.0,10.524,10.5814,10.524,10.5719,261534.0
2016-06-21 11:10:00,11.04,11.09,11.03,11.08,323826.0,10.5623,10.6101,10.5527,10.6006,323826.0
2016-06-21 11:20:00,11.08,11.08,11.03,11.03,288804.0,10.6006,10.6006,10.5527,10.5527,288804.0
2016-06-21 11:30:00,11.03,11.03,10.99,11.01,139092.0,10.5527,10.5527,10.5145,10.5336,139092.0
2016-06-21 11:40:00,11.01,11.02,11.0,11.01,191280.0,10.5336,10.5432,10.524,10.5336,191280.0
2016-06-21 11:50:00,11.01,11.03,11.0,11.03,279708.0,10.5336,10.5527,10.524,10.5527,279708.0
2016-06-21 12:00:00,11.03,11.03,11.01,11.02,100800.0,10.5527,10.5527,10.5336,10.5432,100800.0
2016-06-21 12:10:00,11.02,11.03,11.02,11.03,75000.0,10.5432,10.5527,10.5432,10.5527,75000.0
2016-06-21 12:20:00,11.04,11.06,11.03,11.06,81852.0,10.5623,10.5814,10.5527,10.5814,81852.0
2016-06-21 12:30:00,11.06,11.07,11.05,11.06,55398.0,10.5814,10.591,10.5719,10.5814,55398.0
2016-06-21 12:40:00,11.06,11.06,11.04,11.04,62196.0,10.5814,10.5814,10.5623,10.5623,62196.0
2016-06-21 12:50:00,11.05,11.05,11.03,11.03,44400.0,10.5719,10.5719,10.5527,10.5527,44400.0
2016-06-21 13:00:00,11.03,11.05,11.03,11.04,117042.0,10.5527,10.5719,10.5527,10.5623,117042.0
2016-06-21 13:10:00,11.03,11.05,11.02,11.04,43512.0,10.5527,10.5719,10.5432,10.5623,43512.0
2016-06-21 13:20:00,11.04,11.04,11.01,11.02,144144.0,10.5623,10.5623,10.5336,10.5432,144144.0
2016-06-21 13:30:00,11.01,11.03,10.99,11.0,381180.0,10.5336,10.5527,10.5145,10.524,381180.0
2016-06-21 13:40:00,11.0,11.01,10.99,11.0,165366.0,10.524,10.5336,10.5145,10.524,165366.0
2016-06-21 13:50:00,11.0,11.04,11.0,11.03,170316.0,10.524,10.5623,10.524,10.5527,170316.0
2016-06-21 14:00:00,11.03,11.05,11.02,11.05,124806.0,10.5527,10.5719,10.5432,10.5719,124806.0
2016-06-21 14:10:00,11.05,11.07,11.05,11.07,82578.0,10.5719,10.591,10.5719,10.591,82578.0
2016-06-21 14:20:00,11.08,11.08,11.06,11.08,102216.0,10.6006,10.6006,10.5814,10.6006,102216.0
2016-06-21 14:30:00,11.08,11.13,11.07,11.12,280254.0,10.6006,10.6484,10.591,10.6388,280254.0
2016-06-21 14:40:00,11.12,11.12,11.1,11.11,311922.0,10.6388,10.6388,10.6197,10.6293,311922.0
2016-06-21 14:50:00,11.1,11.11,11.08,11.08,85242.0,10.6197,10.6293,10.6006,10.6006,85242.0
2016-06-21 15:00:00,11.08,11.09,11.05,11.06,189138.0,10.6006,10.6101,10.5719,10.5814,189138.0
2016-06-21 15:10:00,11.06,11.1,11.05,11.1,196308.0,10.5814,10.6197,10.5719,10.6197,196308.0
2016-06-21 15:20:00,11.1,11.12,11.08,11.11,346704.0,10.6197,10.6388,10.6006,10.6293,346704.0
2016-06-21 15:30:00,11.11,11.11,11.08,11.11,276336.0,10.6293,10.6293,10.6006,10.6293,276336.0
2016-06-21 15:40:00,11.1,11.1,11.05,11.08,210072.0,10.6197,10.6197,10.5719,10.6006,210072.0
2016-06-21 15:50:00,11.08,11.08,11.04,11.05,640020.0,10.6006,10.6006,10.5623,10.5719,640020.0
2016-06-22 09:30:00,11.06,11.1,11.06,11.07,797148.0,10.5947,10.633,10.5947,10.6043,797148.0
2016-06-22 09:40:00,11.08,11.11,11.08,11.09,270126.0,10.6139,10.6426,10.6139,10.6235,270126.0
2016-06-22 09:50:00,11.1,11.1,11.08,11.08,85086.0,10.633,10.633,10.6139,10.6139,85086.0
2016-06-22 10:00:00,11.08,11.1,11.06,11.09,135492.0,10.6139,10.633,10.5947,10.6235,135492.0
2016-06-22 10:10:00,11.1,11.12,11.1,11.11,195900.0,10.633,10.6522,10.633,10.6426,195900.0
2016-06-22 10:20:00,11.11,11.14,11.1,11.13,227574.0,10.6426,10.6714,10.633,10.6618,227574.0
2016-06-22 10:30:00,11.13,11.18,11.1,11.16,948276.0,10.6618,10.7097,10.633,10.6905,948276.0
2016-06-22 10:40:00,11.16,11.19,11.16,11.18,295788.0,10.6905,10.7192,10.6905,10.7097,295788.0
2016-06-22 10:50:00,11.18,11.21,11.18,11.18,199056.0,10.7097,10.7384,10.7097,10.7097,199056.0
2016-06-22 11:00:00,11.18,11.19,11.16,11.17,143118.0,10.7097,10.7192,10.6905,10.7001,143118.0
2016-06-22 11:10:00,11.17,11.2,11.16,11.19,153324.0,10.7001,10.7288,10.6905,10.7192,153324.0
2016-06-22 11:20:00,11.2,11.21,11.19,11.2,91698.0,10.7288,10.7384,10.7192,10.7288,91698.0
2016-06-22 11:30:00,11.2,11.2,11.1,11.13,614334.0,10.7288,10.7288,10.633,10.6618,614334.0
2016-06-22 11:40:00,11.12,11.14,11.11,11.12,130530.0,10.6522,10.6714,10.6426,10.6522,130530.0
2016-06-22 11:50:00,11.12,11.14,11.12,11.14,142488.0,10.6522,10.6714,10.6522,10.6714,142488.0
2016-06-22 12:00:00,11.14,11.15,11.11,11.12,73728.0,10.6714,10.6809,10.6426,10.6522,73728.0
2016-06-22 12:10:00,11.13,11.14,11.1,11.1,144048.0,10.6618,10.6714,10.633,10.633,144048.0
2016-06-22 12:20:00,11.1,11.11,11.04,11.06,556794.0,10.633,10.6426,10.5756,10.5947,556794.0
2016-06-22 12:30:00,11.06,11.07,11.06,11.06,69774.0,10.5947,10.6043,10.5947,10.5947,69774.0
2016-06-22 12:40:00,11.07,11.07,11.03,11.06,142104.0,10.6043,10.6043,10.566,10.5947,142104.0
2016-06-22 12:50:00,11.06,11.08,11.05,11.07,119688.0,10.5947,10.6139,10.5851,10.6043,119688.0
2016-06-22 13:00:00,11.07,11.07,10.99,10.99,452760.0,10.6043,10.6043,10.5277,10.5277,452760.0
2016-06-22 13:10:00,10.99,11.02,10.98,11.01,323850.0,10.5277,10.5564,10.5181,10.5468,323850.0
2016-06-22 13:20:00,11.01,11.03,10.99,11.02,314028.0,10.5468,10.566,10.5277,10.5564,314028.0
2016-06-22 13:30:00,11.02,11.05,11.02,11.04,326178.0,10.5564,10.5851,10.5564,10.5756,326178.0
2016-06-22 13:40:00,11.05,11.06,11.04,11.06,137856.0,10.5851,10.5947,10.5756,10.5947,137856.0
2016-06-22 13:50:00,11.06,11.09,11.06,11.07,156300.0,10.5947,10.6235,10.5947,10.6043,156300.0
2016-06-22 14:00:00,11.07,11.09,11.06,11.07,155736.0,10.6043,10.6235,10.5947,10.6043,155736.0
2016-06-22 14:10:00,11.06,11.09,11.06,11.06,71040.0,10.5947,10.6235,10.5947,10.5947,71040.0
2016-06-22 14:20:00,11.05,11.08,11.04,11.07,158046.0,10.5851,10.6139,10.5756,10.6043,158046.0
2016-06-22 14:30:00,11.07,11.08,11.03,11.04,36900.0,10.6043,10.6139,10.566,10.5756,36900.0
2016-06-22 14:40:00,11.03,11.04,11.02,11.03,138300.0,10.566,10.5756,10.5564,10.566,138300.0
2016-06-22 14:50:00,11.03,11.05,11.02,11.05,73068.0,10.566,10.5851,10.5564,10.5851,73068.0
2016-06-22 15:00:00,11.05,11.08,11.03,11.03,212322.0,10.5851,10.6139,10.566,10.566,212322.0
2016-06-22 15:10:00,11.03,11.04,11.02,11.02,155670.0,10.566,10.5756,10.5564,10.5564,155670.0
2016-06-22 15:20:00,11.02,11.02,10.99,10.99,597372.0,10.5564,10.5564,10.5277,10.5277,597372.0
2016-06-22 15:30:00,10.99,11.02,10.98,11.01,322182.0,10.5277,10.5564,10.5181,10.5468,322182.0
2016-06-22 15:40:00,11.02,11.03,10.99,11.0,253794.0,10.5564,10.566,10.5277,10.5372,253794.0
2016-06-22 15:50:00,10.99,11.0,10.96,10.98,727530.0,10.5277,10.5372,10.4989,10.5181,727530.0
2016-06-23 09:30:00,11.25,11.28,11.21,11.22,1321956.0,10.7767,10.8055,10.7384,10.748,1321956.0
2016-06-23 09:40:00,11.23,11.25,11.21,11.22,663420.0,10.7576,10.7767,10.7384,10.748,663420.0
2016-06-23 09:50:00,11.22,11.23,11.17,11.21,670920.0,10.748,10.7576,10.7001,10.7384,670920.0
2016-06-23 10:00:00,11.22,11.27,11.21,11.24,471678.0,10.748,10.7959,10.7384,10.7671,471678.0
2016-06-23 10:10:00,11.24,11.25,11.21,11.21,396690.0,10.7671,10.7767,10.7384,10.7384,396690.0
2016-06-23 10:20:00,11.21,11.27,11.21,11.23,202104.0,10.7384,10.7959,10.7384,10.7576,202104.0
2016-06-23 10:30:00,11.24,11.24,11.19,11.22,460788.0,10.7671,10.7671,10.7192,10.748,460788.0
2016-06-23 10:40:00,11.22,11.23,11.21,11.22,295146.0,10.748,10.7576,10.7384,10.748,295146.0
2016-06-23 10:50:00,11.23,11.27,11.23,11.25,233832.0,10.7576,10.7959,10.7576,10.7767,233832.0
2016-06-23 11:00:00,11.25,11.28,11.25,11.27,283548.0,10.7767,10.8055,10.7767,10.7959,283548.0
2016-06-23 11:10:00,11.26,11.31,11.26,11.29,376428.0,10.7863,10.8342,10.7863,10.815,376428.0
2016-06-23 11:20:00,11.3,11.31,11.28,11.31,282852.0,10.8246,10.8342,10.8055,10.8342,282852.0
2016-06-23 11:30:00,11.31,11.33,11.31,11.31,572004.0,10.8342,10.8534,10.8342,10.8342,572004.0
2016-06-23 11:40:00,11.32,11.32,11.29,11.31,145362.0,10.8438,10.8438,10.815,10.8342,145362.0
2016-06-23 11:50:00,11.31,11.33,11.31,11.31,424104.0,10.8342,10.8534,10.8342,10.8342,424104.0
2016-06-23 12:00:00,11.32,11.33,11.3,11.31,123612.0,10.8438,10.8534,10.8246,10.8342,123612.0
2016-06-23 12:10:00,11.31,11.32,11.3,11.31,95256.0,10.8342,10.8438,10.8246,10.8342,95256.0
2016-06-23 12:20:00,11.3,11.31,11.3,11.3,34974.0,10.8246,10.8342,10.8246,10.8246,34974.0
2016-06-23 12:30:00,11.3,11.31,11.29,11.3,109980.0,10.8246,10.8342,10.815,10.8246,109980.0
2016-06-23 12:40:00,11.3,11.3,11.26,11.27,441954.0,10.8246,10.8246,10.7863,10.7959,441954.0
2016-06-23 12:50:00,11.27,11.29,11.27,11.29,113772.0,10.7959,10.815,10.7959,10.815,113772.0
2016-06-23 13:00:00,11.29,11.29,11.28,11.28,53556.0,10.815,10.815,10.8055,10.8055,53556.0
2016-06-23 13:10:00,11.29,11.3,11.28,11.3,204852.0,10.815,10.8246,10.8055,10.8246,204852.0
2016-06-23 13:20:00,11.29,11.31,11.28,11.29,111060.0,10.815,10.8342,10.8055,10.815,111060.0
2016-06-23 13:30:00,11.29,11.3,11.27,11.27,76920.0,10.815,10.8246,10.7959,10.7959,76920.0
2016-06-23 13:40:00,11.27,11.28,11.25,11.27,266346.0,10.7959,10.8055,10.7767,10.7959,266346.0
2016-06-23 13:50:00,11.26,11.28,11.26,11.28,128802.0,10.7863,10.8055,10.7863,10.8055,128802.0
2016-06-23 14:00:00,11.27,11.28,11.26,11.27,100896.0,10.7959,10.8055,10.7863,10.7959,100896.0
2016-06-23 14:10:00,11.28,11.29,11.28,11.28,206988.0,10.8055,10.815,10.8055,10.8055,206988.0
2016-06-23 14:20:00,11.29,11.29,11.27,11.28,261000.0,10.815,10.815,10.7959,10.8055,261000.0
2016-06-23 14:30:00,11.28,11.3,11.28,11.28,147396.0,10.8055,10.8246,10.8055,10.8055,147396.0
2016-06-23 14:40:00,11.29,11.31,11.28,11.31,444042.0,10.815,10.8342,10.8055,10.8342,444042.0
2016-06-23 14:50:00,11.31,11.33,11.3,11.31,174078.0,10.8342,10.8534,10.8246,10.8342,174078.0
2016-06-23 15:00:00,11.31,11.31,11.29,11.3,122328.0,10.8342,10.8342,10.815,10.8246,122328.0
2016-06-23 15:10:00,11.29,11.31,11.29,11.29,124800.0,10.815,10.8342,10.815,10.815,124800.0
2016-06-23 15:20:00,11.29,11.3,11.28,11.29,229464.0,10.815,10.8246,10.8055,10.815,229464.0
2016-06-23 15:30:00,11.28,11.32,11.28,11.3,223638.0,10.8055,10.8438,10.8055,10.8246,223638.0
2016-06-23 15:40:00,11.3,11.36,11.3,11.35,787104.0,10.8246,10.8821,10.8246,10.8725,787104.0
2016-06-23 15:50:00,11.36,11.42,11.36,11.42,985374.0,10.8821,10.9396,10.8821,10.9396,985374.0
2016-06-24 09:30:00,10.25,10.51,10.22,10.49,3660432.0,9.8188,10.0679,9.7901,10.0487,3660432.0
2016-06-24 09:40:00,10.49,10.61,10.47,10.55,2163276.0,10.0487,10.1636,10.0295,10.1062,2163276.0
2016-06-24 09:50:00,10.54,10.67,10.49,10.64,1077432.0,10.0966,10.2211,10.0487,10.1924,1077432.0
2016-06-24 10:00:00,10.63,10.75,10.61,10.73,1381428.0,10.1828,10.2978,10.1636,10.2786,1381428.0
2016-06-24 10:10:00,10.74,10.78,10.63,10.63,892488.0,10.2882,10.3265,10.1828,10.1828,892488.0
2016-06-24 10:20:00,10.64,10.65,10.57,10.63,675726.0,10.1924,10.202,10.1253,10.1828,675726.0
2016-06-24 10:30:00,10.63,10.67,10.58,10.67,386790.0,10.1828,10.2211,10.1349,10.2211,386790.0
2016-06-24 10:40:00,10.67,10.67,10.59,10.62,347748.0,10.2211,10.2211,10.1445,10.1732,347748.0
2016-06-24 10:50:00,10.62,10.65,10.55,10.56,383112.0,10.1732,10.202,10.1062,10.1158,383112.0
2016-06-24 11:00:00,10.56,10.58,10.48,10.56,795222.0,10.1158,10.1349,10.0391,10.1158,795222.0
2016-06-24 11:10:00,10.55,10.56,10.49,10.51,378348.0,10.1062,10.1158,10.0487,10.0679,378348.0
2016-06-24 11:20:00,10.51,10.52,10.43,10.51,552900.0,10.0679,10.0774,9.9912,10.0679,552900.0
2016-06-24 11:30:00,10.51,10.55,10.48,10.5,330942.0,10.0679,10.1062,10.0391,10.0583,330942.0
2016-06-24 11:40:00,10.5,10.58,10.48,10.51,507594.0,10.0583,10.1349,10.0391,10.0679,507594.0
2016-06-24 11:50:00,10.51,10.53,10.48,10.53,298266.0,10.0679,10.087,10.0391,10.087,298266.0
2016-06-24 12:00:00,10.53,10.55,10.47,10.47,164940.0,10.087,10.1062,10.0295,10.0295,164940.0
2016-06-24 12:10:00,10.47,10.47,10.4,10.42,561840.0,10.0295,10.0295,9.9625,9.9816,561840.0
2016-06-24 12:20:00,10.42,10.47,10.42,10.46,207642.0,9.9816,10.0295,9.9816,10.02,207642.0
2016-06-24 12:30:00,10.46,10.47,10.41,10.41,355134.0,10.02,10.0295,9.9721,9.9721,355134.0
2016-06-24 12:40:00,10.41,10.41,10.33,10.34,1207224.0,9.9721,9.9721,9.8954,9.905,1207224.0
2016-06-24 12:50:00,10.34,10.37,10.32,10.36,3121932.0,9.905,9.9337,9.8858,9.9242,3121932.0
2016-06-24 13:00:00,10.35,10.39,10.32,10.34,470802.0,9.9146,9.9529,9.8858,9.905,470802.0
2016-06-24 13:10:00,10.33,10.4,10.33,10.38,314670.0,9.8954,9.9625,9.8954,9.9433,314670.0
2016-06-24 13:20:00,10.38,10.39,10.36,10.39,297684.0,9.9433,9.9529,9.9242,9.9529,297684.0
2016-06-24 13:30:00,10.39,10.46,10.38,10.45,539664.0,9.9529,10.02,9.9433,10.0104,539664.0
2016-06-24 13:40:00,10.45,10.45,10.37,10.4,343422.0,10.0104,10.0104,9.9337,9.9625,343422.0
2016-06-24 13:50:00,10.4,10.42,10.38,10.41,258630.0,9.9625,9.9816,9.9433,9.9721,258630.0
2016-06-24 14:00:00,10.41,10.44,10.4,10.42,243672.0,9.9721,10.0008,9.9625,9.9816,243672.0
2016-06-24 14:10:00,10.42,10.44,10.37,10.38,303582.0,9.9816,10.0008,9.9337,9.9433,303582.0
2016-06-24 14:20:00,10.38,10.38,10.31,10.31,867114.0,9.9433,9.9433,9.8763,9.8763,867114.0
2016-06-24 14:30:00,10.31,10.31,10.23,10.28,872292.0,9.8763,9.8763,9.7996,9.8475,872292.0
2016-06-24 14:40:00,10.28,10.3,10.23,10.27,318108.0,9.8475,9.8667,9.7996,9.838,318108.0
2016-06-24 14:50:00,10.27,10.36,10.25,10.3,816522.0,9.838,9.9242,9.8188,9.8667,816522.0
2016-06-24 15:00:00,10.3,10.33,10.27,10.27,333078.0,9.8667,9.8954,9.838,9.838,333078.0
2016-06-24 15:10:00,10.27,10.27,10.11,10.12,1578960.0,9.838,9.838,9.6847,9.6943,1578960.0
2016-06-24 15:20:00,10.12,10.18,10.11,10.16,793386.0,9.6943,9.7517,9.6847,9.7326,793386.0
2016-06-24 15:30:00,10.16,10.27,10.15,10.19,1617198.0,9.7326,9.838,9.723,9.7613,1617198.0
2016-06-24 15:40:00,10.2,10.33,10.18,10.3,1260996.0,9.7709,9.8954,9.7517,9.8667,1260996.0
2016-06-24 15:50:00,10.31,10.38,10.17,10.19,2158542.0,9.8763,9.9433,9.7422,9.7613,2158542.0
2016-06-27 09:30:00,9.93,9.94,9.82,9.83,2171484.0,9.5123,9.5218,9.4069,9.4165,2171484.0
2016-06-27 09:40:00,9.83,9.85,9.74,9.76,1490016.0,9.4165,9.4356,9.3302,9.3494,1490016.0
2016-06-27 09:50:00,9.76,9.82,9.75,9.77,723492.0,9.3494,9.4069,9.3398,9.359,723492.0
2016-06-27 10:00:00,9.77,9.83,9.7,9.71,851394.0,9.359,9.4165,9.2919,9.3015,851394.0
2016-06-27 10:10:00,9.71,9.72,9.65,9.66,855048.0,9.3015,9.3111,9.244,9.2536,855048.0
2016-06-27 10:20:00,9.66,9.71,9.6,9.62,967818.0,9.2536,9.3015,9.1961,9.2153,967818.0
2016-06-27 10:30:00,9.62,9.68,9.61,9.64,777252.0,9.2153,9.2728,9.2057,9.2345,777252.0
2016-06-27 10:40:00,9.65,9.68,9.56,9.56,1062030.0,9.244,9.2728,9.1578,9.1578,1062030.0
2016-06-27 10:50:00,9.57,9.57,9.51,9.52,1009158.0,9.1674,9.1674,9.1099,9.1195,1009158.0
2016-06-27 11:00:00,9.52,9.59,9.5,9.58,743832.0,9.1195,9.1866,9.1003,9.177,743832.0
2016-06-27 11:10:00,9.57,9.58,9.52,9.55,587880.0,9.1674,9.177,9.1195,9.1482,587880.0
2016-06-27 11:20:00,9.54,9.61,9.51,9.6,1852428.0,9.1387,9.2057,9.1099,9.1961,1852428.0
2016-06-27 11:30:00,9.61,9.66,9.59,9.66,1392252.0,9.2057,9.2536,9.1866,9.2536,1392252.0
2016-06-27 11:40:00,9.66,9.71,9.65,9.69,505554.0,9.2536,9.3015,9.244,9.2824,505554.0
2016-06-27 11:50:00,9.68,9.69,9.63,9.65,247458.0,9.2728,9.2824,9.2249,9.244,247458.0
2016-06-27 12:00:00,9.65,9.68,9.63,9.67,514674.0,9.244,9.2728,9.2249,9.2632,514674.0
2016-06-27 12:10:00,9.66,9.69,9.63,9.67,158466.0,9.2536,9.2824,9.2249,9.2632,158466.0
2016-06-27 12:20:00,9.67,9.72,9.65,9.71,232110.0,9.2632,9.3111,9.244,9.3015,232110.0
2016-06-27 12:30:00,9.71,9.72,9.65,9.65,404292.0,9.3015,9.3111,9.244,9.244,404292.0
2016-06-27 12:40:00,9.65,9.65,9.6,9.63,208800.0,9.244,9.244,9.1961,9.2249,208800.0
2016-06-27 12:50:00,9.63,9.67,9.6,9.65,127524.0,9.2249,9.2632,9.1961,9.244,127524.0
2016-06-27 13:00:00,9.65,9.69,9.64,9.65,149508.0,9.244,9.2824,9.2345,9.244,149508.0
2016-06-27 13:10:00,9.65,9.7,9.64,9.69,180414.0,9.244,9.2919,9.2345,9.2824,180414.0
2016-06-27 13:20:00,9.68,9.72,9.67,9.69,191838.0,9.2728,9.3111,9.2632,9.2824,191838.0
2016-06-27 13:30:00,9.69,9.71,9.63,9.65,191490.0,9.2824,9.3015,9.2249,9.244,191490.0
2016-06-27 13:40:00,9.65,9.65,9.58,9.61,398982.0,9.244,9.244,9.177,9.2057,398982.0
2016-06-27 13:50:00,9.6,9.64,9.58,9.63,148932.0,9.1961,9.2345,9.177,9.2249,148932.0
2016-06-27 14:00:00,9.6,9.63,9.58,9.59,185058.0,9.1961,9.2249,9.177,9.1866,185058.0
2016-06-27 14:10:00,9.59,9.61,9.54,9.55,212382.0,9.1866,9.2057,9.1387,9.1482,212382.0
2016-06-27 14:20:00,9.56,9.62,9.55,9.62,374748.0,9.1578,9.2153,9.1482,9.2153,374748.0
2016-06-27 14:30:00,9.62,9.66,9.59,9.63,526608.0,9.2153,9.2536,9.1866,9.2249,526608.0
2016-06-27 14:40:00,9.62,9.64,9.56,9.56,213474.0,9.2153,9.2345,9.1578,9.1578,213474.0
2016-06-27 14:50:00,9.56,9.56,9.53,9.55,303330.0,9.1578,9.1578,9.1291,9.1482,303330.0
2016-06-27 15:00:00,9.55,9.6,9.55,9.56,312570.0,9.1482,9.1961,9.1482,9.1578,312570.0
2016-06-27 15:10:00,9.57,9.61,9.55,9.55,328056.0,9.1674,9.2057,9.1482,9.1482,328056.0
2016-06-27 15:20:00,9.56,9.57,9.5,9.56,594444.0,9.1578,9.1674,9.1003,9.1578,594444.0
2016-06-27 15:30:00,9.56,9.67,9.54,9.66,682632.0,9.1578,9.2632,9.1387,9.2536,682632.0
2016-06-27 15:40:00,9.66,9.69,9.63,9.69,982776.0,9.2536,9.2824,9.2249,9.2824,982776.0
2016-06-27 15:50:00,9.68,9.68,9.62,9.63,1402152.0,9.2728,9.2728,9.2153,9.2249,1402152.0
2016-06-28 09:30:00,9.91,9.97,9.89,9.96,2755368.0,9.4931,9.5506,9.4739,9.541,2755368.0
2016-06-28 09:40:00,9.96,10.0,9.94,9.98,1065372.0,9.541,9.5793,9.5218,9.5602,1065372.0
2016-06-28 09:50:00,9.99,10.03,9.98,10.0,911814.0,9.5697,9.608,9.5602,9.5793,911814.0
2016-06-28 10:00:00,10.01,10.03,9.96,9.96,850440.0,9.5889,9.608,9.541,9.541,850440.0
2016-06-28 10:10:00,9.96,9.99,9.96,9.98,227574.0,9.541,9.5697,9.541,9.5602,227574.0
2016-06-28 10:20:00,9.99,9.99,9.94,9.95,310680.0,9.5697,9.5697,9.5218,9.5314,310680.0
2016-06-28 10:30:00,9.95,9.99,9.92,9.92,441636.0,9.5314,9.5697,9.5027,9.5027,441636.0
2016-06-28 10:40:00,9.92,9.96,9.91,9.95,554706.0,9.5027,9.541,9.4931,9.5314,554706.0
2016-06-28 10:50:00,9.95,9.97,9.92,9.93,451050.0,9.5314,9.5506,9.5027,9.5123,451050.0
2016-06-28 11:00:00,9.93,9.94,9.88,9.88,1044810.0,9.5123,9.5218,9.4644,9.4644,1044810.0
2016-06-28 11:10:00,9.88,9.92,9.88,9.92,292584.0,9.4644,9.5027,9.4644,9.5027,292584.0
2016-06-28 11:20:00,9.91,9.93,9.86,9.87,489840.0,9.4931,9.5123,9.4452,9.4548,489840.0
2016-06-28 11:30:00,9.87,9.9,9.86,9.89,411702.0,9.4548,9.4835,9.4452,9.4739,411702.0
2016-06-28 11:40:00,9.9,9.95,9.88,9.94,397608.0,9.4835,9.5314,9.4644,9.5218,397608.0
2016-06-28 11:50:00,9.94,9.97,9.92,9.96,484236.0,9.5218,9.5506,9.5027,9.541,484236.0
2016-06-28 12:00:00,9.96,9.96,9.94,9.94,282810.0,9.541,9.541,9.5218,9.5218,282810.0
2016-06-28 12:10:00,9.94,9.95,9.93,9.94,116784.0,9.5218,9.5314,9.5123,9.5218,116784.0
2016-06-28 12:20:00,9.94,9.95,9.92,9.93,157302.0,9.5218,9.5314,9.5027,9.5123,157302.0
2016-06-28 12:30:00,9.93,9.98,9.93,9.98,328458.0,9.5123,9.5602,9.5123,9.5602,328458.0
2016-06-28 12:40:00,9.98,10.0,9.95,9.96,349236.0,9.5602,9.5793,9.5314,9.541,349236.0
2016-06-28 12:50:00,9.96,9.99,9.96,9.97,161196.0,9.541,9.5697,9.541,9.5506,161196.0
2016-06-28 13:00:00,9.97,9.97,9.93,9.94,342048.0,9.5506,9.5506,9.5123,9.5218,342048.0
2016-06-28 13:10:00,9.95,9.97,9.93,9.94,240378.0,9.5314,9.5506,9.5123,9.5218,240378.0
2016-06-28 13:20:00,9.94,9.95,9.9,9.92,324528.0,9.5218,9.5314,9.4835,9.5027,324528.0
2016-06-28 13:30:00,9.92,9.93,9.89,9.92,339870.0,9.5027,9.5123,9.4739,9.5027,339870.0
2016-06-28 13:40:00,9.92,9.95,9.92,9.93,235326.0,9.5027,9.5314,9.5027,9.5123,235326.0
2016-06-28 13:50:00,9.93,9.95,9.92,9.93,164778.0,9.5123,9.5314,9.5027,9.5123,164778.0
2016-06-28 14:00:00,9.93,9.95,9.9,9.91,234774.0,9.5123,9.5314,9.4835,9.4931,234774.0
2016-06-28 14:10:00,9.91,9.92,9.89,9.92,312108.0,9.4931,9.5027,9.4739,9.5027,312108.0
2016-06-28 14:20:00,9.92,9.93,9.9,9.93,182982.0,9.5027,9.5123,9.4835,9.5123,182982.0
2016-06-28 14:30:00,9.93,10.02,9.93,10.0,973560.0,9.5123,9.5985,9.5123,9.5793,973560.0
2016-06-28 14:40:00,10.01,10.02,9.99,10.02,475314.0,9.5889,9.5985,9.5697,9.5985,475314.0
2016-06-28 14:50:00,10.02,10.12,10.02,10.09,1675836.0,9.5985,9.6943,9.5985,9.6655,1675836.0
2016-06-28 15:00:00,10.09,10.11,10.08,10.09,735882.0,9.6655,9.6847,9.6559,9.6655,735882.0
2016-06-28 15:10:00,10.08,10.13,10.08,10.09,669420.0,9.6559,9.7038,9.6559,9.6655,669420.0
2016-06-28 15:20:00,10.08,10.09,10.04,10.06,608082.0,9.6559,9.6655,9.6176,9.6368,608082.0
2016-06-28 15:30:00,10.06,10.1,10.04,10.09,855678.0,9.6368,9.6751,9.6176,9.6655,855678.0
2016-06-28 15:40:00,10.1,10.14,10.1,10.13,689916.0,9.6751,9.7134,9.6751,9.7038,689916.0
2016-06-28 15:50:00,10.13,10.15,10.11,10.15,1013712.0,9.7038,9.723,9.6847,9.723,1013712.0
2016-06-29 09:30:00,10.4,10.45,10.38,10.42,1619526.0,9.9625,10.0104,9.9433,9.9816,1619526.0
2016-06-29 09:40:00,10.41,10.45,10.39,10.44,670242.0,9.9721,10.0104,9.9529,10.0008,670242.0
2016-06-29 09:50:00,10.44,10.46,10.42,10.42,856608.0,10.0008,10.02,9.9816,9.9816,856608.0
2016-06-29 10:00:00,10.42,10.46,10.41,10.43,997332.0,9.9816,10.02,9.9721,9.9912,997332.0
2016-06-29 10:10:00,10.44,10.48,10.44,10.48,942222.0,10.0008,10.0391,10.0008,10.0391,942222.0
2016-06-29 10:20:00,10.48,10.51,10.48,10.5,926154.0,10.0391,10.0679,10.0391,10.0583,926154.0
2016-06-29 10:30:00,10.5,10.53,10.48,10.49,685026.0,10.0583,10.087,10.0391,10.0487,685026.0
2016-06-29 10:40:00,10.48,10.52,10.48,10.52,390006.0,10.0391,10.0774,10.0391,10.0774,390006.0
2016-06-29 10:50:00,10.52,10.53,10.49,10.51,294894.0,10.0774,10.087,10.0487,10.0679,294894.0
2016-06-29 11:00:00,10.51,10.55,10.51,10.52,516072.0,10.0679,10.1062,10.0679,10.0774,516072.0
2016-06-29 11:10:00,10.52,10.55,10.52,10.54,349890.0,10.0774,10.1062,10.0774,10.0966,349890.0
2016-06-29 11:20:00,10.54,10.57,10.53,10.56,375876.0,10.0966,10.1253,10.087,10.1158,375876.0
2016-06-29 11:30:00,10.57,10.58,10.56,10.56,312360.0,10.1253,10.1349,10.1158,10.1158,312360.0
2016-06-29 11:40:00,10.56,10.58,10.55,10.55,253158.0,10.1158,10.1349,10.1062,10.1062,253158.0
2016-06-29 11:50:00,10.55,10.61,10.55,10.59,789930.0,10.1062,10.1636,10.1062,10.1445,789930.0
2016-06-29 12:00:00,10.59,10.6,10.58,10.6,342444.0,10.1445,10.1541,10.1349,10.1541,342444.0
2016-06-29 12:10:00,10.6,10.62,10.6,10.62,493032.0,10.1541,10.1732,10.1541,10.1732,493032.0
2016-06-29 12:20:00,10.62,10.64,10.61,10.63,534012.0,10.1732,10.1924,10.1636,10.1828,534012.0
2016-06-29 12:30:00,10.63,10.63,10.6,10.62,380712.0,10.1828,10.1828,10.1541,10.1732,380712.0
2016-06-29 12:40:00,10.62,10.62,10.58,10.58,464700.0,10.1732,10.1732,10.1349,10.1349,464700.0
2016-06-29 12:50:00,10.58,10.59,10.58,10.59,409410.0,10.1349,10.1445,10.1349,10.1445,409410.0
2016-06-29 13:00:00,10.58,10.6,10.56,10.56,319122.0,10.1349,10.1541,10.1158,10.1158,319122.0
2016-06-29 13:10:00,10.56,10.59,10.56,10.58,252054.0,10.1158,10.1445,10.1158,10.1349,252054.0
2016-06-29 13:20:00,10.58,10.6,10.58,10.58,182238.0,10.1349,10.1541,10.1349,10.1349,182238.0
2016-06-29 13:30:00,10.58,10.6,10.58,10.6,155592.0,10.1349,10.1541,10.1349,10.1541,155592.0
2016-06-29 13:40:00,10.6,10.61,10.59,10.6,186294.0,10.1541,10.1636,10.1445,10.1541,186294.0
2016-06-29 13:50:00,10.59,10.61,10.59,10.61,167088.0,10.1445,10.1636,10.1445,10.1636,167088.0
2016-06-29 14:00:00,10.61,10.63,10.6,10.63,286266.0,10.1636,10.1828,10.1541,10.1828,286266.0
2016-06-29 14:10:00,10.63,10.64,10.62,10.62,382338.0,10.1828,10.1924,10.1732,10.1732,382338.0
2016-06-29 14:20:00,10.62,10.66,10.62,10.65,253074.0,10.1732,10.2115,10.1732,10.202,253074.0
2016-06-29 14:30:00,10.65,10.67,10.65,10.66,712698.0,10.202,10.2211,10.202,10.2115,712698.0
2016-06-29 14:40:00,10.65,10.68,10.64,10.65,577548.0,10.202,10.2307,10.1924,10.202,577548.0
2016-06-29 14:50:00,10.65,10.68,10.63,10.67,334116.0,10.202,10.2307,10.1828,10.2211,334116.0
2016-06-29 15:00:00,10.67,10.69,10.67,10.69,326094.0,10.2211,10.2403,10.2211,10.2403,326094.0
2016-06-29 15:10:00,10.69,10.71,10.68,10.7,227886.0,10.2403,10.2594,10.2307,10.2499,227886.0
2016-06-29 15:20:00,10.71,10.71,10.67,10.7,444924.0,10.2594,10.2594,10.2211,10.2499,444924.0
2016-06-29 15:30:00,10.7,10.7,10.67,10.67,519078.0,10.2499,10.2499,10.2211,10.2211,519078.0
2016-06-29 15:40:00,10.67,10.68,10.64,10.67,644874.0,10.2211,10.2307,10.1924,10.2211,644874.0
2016-06-29 15:50:00,10.67,10.68,10.64,10.67,1676544.0,10.2211,10.2307,10.1924,10.2211,1676544.0
2016-06-30 09:30:00,10.75,10.78,10.71,10.73,1146348.0,10.2978,10.3265,10.2594,10.2786,1146348.0
2016-06-30 09:40:00,10.74,10.74,10.71,10.73,702108.0,10.2882,10.2882,10.2594,10.2786,702108.0
2016-06-30 09:50:00,10.72,10.73,10.65,10.67,984690.0,10.269,10.2786,10.202,10.2211,984690.0
2016-06-30 10:00:00,10.67,10.7,10.66,10.68,430500.0,10.2211,10.2499,10.2115,10.2307,430500.0
2016-06-30 10:10:00,10.7,10.73,10.7,10.71,336150.0,10.2499,10.2786,10.2499,10.2594,336150.0
2016-06-30 10:20:00,10.72,10.72,10.67,10.68,452838.0,10.269,10.269,10.2211,10.2307,452838.0
2016-06-30 10:30:00,10.68,10.77,10.68,10.76,810018.0,10.2307,10.3169,10.2307,10.3073,810018.0
2016-06-30 10:40:00,10.75,10.8,10.73,10.79,648546.0,10.2978,10.3457,10.2786,10.3361,648546.0
2016-06-30 10:50:00,10.8,10.83,10.79,10.83,532206.0,10.3457,10.3744,10.3361,10.3744,532206.0
2016-06-30 11:00:00,10.83,10.86,10.8,10.86,666168.0,10.3744,10.4031,10.3457,10.4031,666168.0
2016-06-30 11:10:00,10.86,10.88,10.81,10.82,984972.0,10.4031,10.4223,10.3552,10.3648,984972.0
2016-06-30 11:20:00,10.82,10.87,10.81,10.85,411798.0,10.3648,10.4127,10.3552,10.3936,411798.0
2016-06-30 11:30:00,10.85,10.91,10.85,10.86,1042002.0,10.3936,10.451,10.3936,10.4031,1042002.0
2016-06-30 11:40:00,10.87,10.87,10.84,10.86,265608.0,10.4127,10.4127,10.384,10.4031,265608.0
2016-06-30 11:50:00,10.86,10.88,10.85,10.88,210858.0,10.4031,10.4223,10.3936,10.4223,210858.0
2016-06-30 12:00:00,10.88,10.92,10.88,10.89,576786.0,10.4223,10.4606,10.4223,10.4319,576786.0
2016-06-30 12:10:00,10.89,10.96,10.89,10.96,785304.0,10.4319,10.4989,10.4319,10.4989,785304.0
2016-06-30 12:20:00,10.95,11.0,10.95,10.99,479778.0,10.4893,10.5372,10.4893,10.5277,479778.0
2016-06-30 12:30:00,10.99,11.0,10.98,10.99,540096.0,10.5277,10.5372,10.5181,10.5277,540096.0
2016-06-30 12:40:00,10.99,10.99,10.96,10.99,320274.0,10.5277,10.5277,10.4989,10.5277,320274.0
2016-06-30 12:50:00,10.99,11.02,10.99,11.01,1230174.0,10.5277,10.5564,10.5277,10.5468,1230174.0
2016-06-30 13:00:00,11.01,11.03,11.0,11.01,538470.0,10.5468,10.566,10.5372,10.5468,538470.0
2016-06-30 13:10:00,11.01,11.01,10.99,10.99,383808.0,10.5468,10.5468,10.5277,10.5277,383808.0
2016-06-30 13:20:00,10.99,11.0,10.96,10.98,343560.0,10.5277,10.5372,10.4989,10.5181,343560.0
2016-06-30 13:30:00,10.98,10.99,10.97,10.97,230862.0,10.5181,10.5277,10.5085,10.5085,230862.0
2016-06-30 13:40:00,10.97,11.0,10.97,10.99,154272.0,10.5085,10.5372,10.5085,10.5277,154272.0
2016-06-30 13:50:00,11.0,11.0,10.97,11.0,342348.0,10.5372,10.5372,10.5085,10.5372,342348.0
2016-06-30 14:00:00,11.0,11.03,11.0,11.03,363888.0,10.5372,10.566,10.5372,10.566,363888.0
2016-06-30 14:10:00,11.03,11.06,11.03,11.06,315114.0,10.566,10.5947,10.566,10.5947,315114.0
2016-06-30 14:20:00,11.06,11.08,11.01,11.01,404838.0,10.5947,10.6139,10.5468,10.5468,404838.0
2016-06-30 14:30:00,11.02,11.03,10.99,11.01,416478.0,10.5564,10.566,10.5277,10.5468,416478.0
2016-06-30 14:40:00,11.01,11.04,11.01,11.04,501732.0,10.5468,10.5756,10.5468,10.5756,501732.0
2016-06-30 14:50:00,11.04,11.08,11.04,11.06,367950.0,10.5756,10.6139,10.5756,10.5947,367950.0
2016-06-30 15:00:00,11.06,11.08,11.05,11.06,228870.0,10.5947,10.6139,10.5851,10.5947,228870.0
2016-06-30 15:10:00,11.05,11.05,11.0,11.02,636906.0,10.5851,10.5851,10.5372,10.5564,636906.0
2016-06-30 15:20:00,11.02,11.07,11.0,11.06,567888.0,10.5564,10.6043,10.5372,10.5947,567888.0
2016-06-30 15:30:00,11.07,11.08,11.04,11.05,656718.0,10.6043,10.6139,10.5756,10.5851,656718.0
2016-06-30 15:40:00,11.05,11.06,11.01,11.01,534066.0,10.5851,10.5947,10.5468,10.5468,534066.0
2016-06-30 15:50:00,11.01,11.12,11.01,11.11,2158560.0,10.5468,10.6522,10.5468,10.6426,2158560.0
2016-07-01 09:30:00,11.09,11.16,11.09,11.15,838584.0,10.6235,10.6905,10.6235,10.6809,838584.0
2016-07-01 09:40:00,11.16,11.2,11.15,11.19,474858.0,10.6905,10.7288,10.6809,10.7192,474858.0
2016-07-01 09:50:00,11.19,11.22,11.18,11.2,418164.0,10.7192,10.748,10.7097,10.7288,418164.0
2016-07-01 10:00:00,11.21,11.24,11.2,11.22,690384.0,10.7384,10.7671,10.7288,10.748,690384.0
2016-07-01 10:10:00,11.22,11.24,11.2,11.23,320586.0,10.748,10.7671,10.7288,10.7576,320586.0
2016-07-01 10:20:00,11.24,11.25,11.23,11.25,354930.0,10.7671,10.7767,10.7576,10.7767,354930.0
2016-07-01 10:30:00,11.25,11.26,11.23,11.26,313368.0,10.7767,10.7863,10.7576,10.7863,313368.0
2016-07-01 10:40:00,11.26,11.27,11.25,11.25,348378.0,10.7863,10.7959,10.7767,10.7767,348378.0
2016-07-01 10:50:00,11.25,11.27,11.25,11.26,318984.0,10.7767,10.7959,10.7767,10.7863,318984.0
2016-07-01 11:00:00,11.25,11.26,11.22,11.23,374178.0,10.7767,10.7863,10.748,10.7576,374178.0
2016-07-01 11:10:00,11.23,11.23,11.21,11.21,438654.0,10.7576,10.7576,10.7384,10.7384,438654.0
2016-07-01 11:20:00,11.21,11.22,11.18,11.2,439758.0,10.7384,10.748,10.7097,10.7288,439758.0
2016-07-01 11:30:00,11.2,11.21,11.18,11.18,278742.0,10.7288,10.7384,10.7097,10.7097,278742.0
2016-07-01 11:40:00,11.19,11.2,11.18,11.2,357834.0,10.7192,10.7288,10.7097,10.7288,357834.0
2016-07-01 11:50:00,11.2,11.21,11.19,11.21,186528.0,10.7288,10.7384,10.7192,10.7384,186528.0
2016-07-01 12:00:00,11.21,11.22,11.2,11.2,346920.0,10.7384,10.748,10.7288,10.7288,346920.0
2016-07-01 12:10:00,11.19,11.2,11.19,11.2,72330.0,10.7192,10.7288,10.7192,10.7288,72330.0
2016-07-01 12:20:00,11.19,11.19,11.14,11.16,1147200.0,10.7192,10.7192,10.6714,10.6905,1147200.0
2016-07-01 12:30:00,11.15,11.19,11.15,11.17,282420.0,10.6809,10.7192,10.6809,10.7001,282420.0
2016-07-01 12:40:00,11.16,11.19,11.16,11.17,137904.0,10.6905,10.7192,10.6905,10.7001,137904.0
2016-07-01 12:50:00,11.17,11.19,11.15,11.18,145782.0,10.7001,10.7192,10.6809,10.7097,145782.0
2016-07-01 13:00:00,11.18,11.21,11.18,11.2,158514.0,10.7097,10.7384,10.7097,10.7288,158514.0
2016-07-01 13:10:00,11.2,11.21,11.18,11.18,63318.0,10.7288,10.7384,10.7097,10.7097,63318.0
2016-07-01 13:20:00,11.18,11.18,11.14,11.14,261486.0,10.7097,10.7097,10.6714,10.6714,261486.0
2016-07-01 13:30:00,11.14,11.16,11.13,11.14,289386.0,10.6714,10.6905,10.6618,10.6714,289386.0
2016-07-01 13:40:00,11.14,11.17,11.14,11.17,727938.0,10.6714,10.7001,10.6714,10.7001,727938.0
2016-07-01 13:50:00,11.17,11.17,11.15,11.17,228036.0,10.7001,10.7001,10.6809,10.7001,228036.0
2016-07-01 14:00:00,11.16,11.17,11.15,11.17,332772.0,10.6905,10.7001,10.6809,10.7001,332772.0
2016-07-01 14:10:00,11.16,11.18,11.15,11.16,111630.0,10.6905,10.7097,10.6809,10.6905,111630.0
2016-07-01 14:20:00,11.16,11.17,11.14,11.16,181368.0,10.6905,10.7001,10.6714,10.6905,181368.0
2016-07-01 14:30:00,11.15,11.16,11.14,11.15,113844.0,10.6809,10.6905,10.6714,10.6809,113844.0
2016-07-01 14:40:00,11.14,11.15,11.12,11.12,385362.0,10.6714,10.6809,10.6522,10.6522,385362.0
2016-07-01 14:50:00,11.12,11.15,11.11,11.15,110868.0,10.6522,10.6809,10.6426,10.6809,110868.0
2016-07-01 15:00:00,11.15,11.21,11.15,11.19,318570.0,10.6809,10.7384,10.6809,10.7192,318570.0
2016-07-01 15:10:00,11.19,11.21,11.19,11.21,236232.0,10.7192,10.7384,10.7192,10.7384,236232.0
2016-07-01 15:20:00,11.21,11.21,11.18,11.2,300390.0,10.7384,10.7384,10.7097,10.7288,300390.0
2016-07-01 15:30:00,11.2,11.22,11.15,11.16,338292.0,10.7288,10.748,10.6809,10.6905,338292.0
2016-07-01 15:40:00,11.16,11.19,11.16,11.17,231228.0,10.6905,10.7192,10.6905,10.7001,231228.0
2016-07-01 15:50:00,11.17,11.21,11.16,11.16,1007664.0,10.7001,10.7384,10.6905,10.6905,1007664.0
2016-07-05 09:30:00,11.02,11.04,10.99,10.99,1308156.0,10.5564,10.5756,10.5277,10.5277,1308156.0
2016-07-05 09:40:00,11.0,11.0,10.91,10.92,798228.0,10.5372,10.5372,10.451,10.4606,798228.0
2016-07-05 09:50:00,10.91,10.95,10.9,10.94,529272.0,10.451,10.4893,10.4414,10.4798,529272.0
2016-07-05 10:00:00,10.93,10.94,10.91,10.91,601074.0,10.4702,10.4798,10.451,10.451,601074.0
2016-07-05 10:10:00,10.92,10.94,10.89,10.92,497880.0,10.4606,10.4798,10.4319,10.4606,497880.0
2016-07-05 10:20:00,10.92,10.95,10.9,10.95,459414.0,10.4606,10.4893,10.4414,10.4893,459414.0
2016-07-05 10:30:00,10.95,10.98,10.94,10.96,435072.0,10.4893,10.5181,10.4798,10.4989,435072.0
2016-07-05 10:40:00,10.96,10.99,10.93,10.94,502746.0,10.4989,10.5277,10.4702,10.4798,502746.0
2016-07-05 10:50:00,10.94,10.95,10.92,10.93,250062.0,10.4798,10.4893,10.4606,10.4702,250062.0
2016-07-05 11:00:00,10.93,10.94,10.9,10.92,428898.0,10.4702,10.4798,10.4414,10.4606,428898.0
2016-07-05 11:10:00,10.91,10.97,10.86,10.95,937152.0,10.451,10.5085,10.4031,10.4893,937152.0
2016-07-05 11:20:00,10.95,10.97,10.94,10.94,215892.0,10.4893,10.5085,10.4798,10.4798,215892.0
2016-07-05 11:30:00,10.94,10.94,10.91,10.94,188406.0,10.4798,10.4798,10.451,10.4798,188406.0
2016-07-05 11:40:00,10.93,10.93,10.89,10.9,296460.0,10.4702,10.4702,10.4319,10.4414,296460.0
2016-07-05 11:50:00,10.9,10.9,10.88,10.9,237516.0,10.4414,10.4414,10.4223,10.4414,237516.0
2016-07-05 12:00:00,10.9,10.91,10.89,10.89,280788.0,10.4414,10.451,10.4319,10.4319,280788.0
2016-07-05 12:10:00,10.89,10.91,10.88,10.91,189324.0,10.4319,10.451,10.4223,10.451,189324.0
2016-07-05 12:20:00,10.91,10.94,10.91,10.94,276096.0,10.451,10.4798,10.451,10.4798,276096.0
2016-07-05 12:30:00,10.94,10.94,10.9,10.9,230856.0,10.4798,10.4798,10.4414,10.4414,230856.0
2016-07-05 12:40:00,10.91,10.92,10.9,10.91,134400.0,10.451,10.4606,10.4414,10.451,134400.0
2016-07-05 12:50:00,10.91,10.91,10.88,10.9,169296.0,10.451,10.451,10.4223,10.4414,169296.0
2016-07-05 13:00:00,10.9,10.91,10.88,10.9,108342.0,10.4414,10.451,10.4223,10.4414,108342.0
2016-07-05 13:10:00,10.9,10.91,10.87,10.87,198030.0,10.4414,10.451,10.4127,10.4127,198030.0
2016-07-05 13:20:00,10.88,10.89,10.87,10.87,98580.0,10.4223,10.4319,10.4127,10.4127,98580.0
2016-07-05 13:30:00,10.87,10.88,10.85,10.85,215910.0,10.4127,10.4223,10.3936,10.3936,215910.0
2016-07-05 13:40:00,10.85,10.85,10.83,10.84,326514.0,10.3936,10.3936,10.3744,10.384,326514.0
2016-07-05 13:50:00,10.84,10.85,10.83,10.85,176538.0,10.384,10.3936,10.3744,10.3936,176538.0
2016-07-05 14:00:00,10.85,10.88,10.84,10.87,223686.0,10.3936,10.4223,10.384,10.4127,223686.0
2016-07-05 14:10:00,10.87,10.92,10.87,10.9,366402.0,10.4127,10.4606,10.4127,10.4414,366402.0
2016-07-05 14:20:00,10.9,10.91,10.87,10.88,165690.0,10.4414,10.451,10.4127,10.4223,165690.0
2016-07-05 14:30:00,10.88,10.89,10.87,10.87,122196.0,10.4223,10.4319,10.4127,10.4127,122196.0
2016-07-05 14:40:00,10.88,10.88,10.84,10.85,276450.0,10.4223,10.4223,10.384,10.3936,276450.0
2016-07-05 14:50:00,10.85,10.87,10.83,10.87,579672.0,10.3936,10.4127,10.3744,10.4127,579672.0
2016-07-05 15:00:00,10.87,10.9,10.86,10.88,227022.0,10.4127,10.4414,10.4031,10.4223,227022.0
2016-07-05 15:10:00,10.88,10.91,10.88,10.9,300222.0,10.4223,10.451,10.4223,10.4414,300222.0
2016-07-05 15:20:00,10.91,10.92,10.89,10.9,199362.0,10.451,10.4606,10.4319,10.4414,199362.0
2016-07-05 15:30:00,10.9,10.96,10.9,10.95,547992.0,10.4414,10.4989,10.4414,10.4893,547992.0
2016-07-05 15:40:00,10.96,11.0,10.95,10.98,776436.0,10.4989,10.5372,10.4893,10.5181,776436.0
2016-07-05 15:50:00,10.98,10.99,10.93,10.95,639972.0,10.5181,10.5277,10.4702,10.4893,639972.0
2016-07-06 09:30:00,10.84,10.88,10.78,10.79,1043430.0,10.384,10.4223,10.3265,10.3361,1043430.0
2016-07-06 09:40:00,10.78,10.8,10.76,10.79,434280.0,10.3265,10.3457,10.3073,10.3361,434280.0
2016-07-06 09:50:00,10.78,10.83,10.78,10.82,349776.0,10.3265,10.3744,10.3265,10.3648,349776.0
2016-07-06 10:00:00,10.83,10.92,10.82,10.83,1351818.0,10.3744,10.4606,10.3648,10.3744,1351818.0
2016-07-06 10:10:00,10.84,10.85,10.76,10.77,543024.0,10.384,10.3936,10.3073,10.3169,543024.0
2016-07-06 10:20:00,10.77,10.8,10.74,10.76,334656.0,10.3169,10.3457,10.2882,10.3073,334656.0
2016-07-06 10:30:00,10.75,10.8,10.72,10.79,358392.0,10.2978,10.3457,10.269,10.3361,358392.0
2016-07-06 10:40:00,10.79,10.81,10.77,10.8,597642.0,10.3361,10.3552,10.3169,10.3457,597642.0
2016-07-06 10:50:00,10.8,10.88,10.8,10.88,583992.0,10.3457,10.4223,10.3457,10.4223,583992.0
2016-07-06 11:00:00,10.9,10.93,10.9,10.92,478686.0,10.4414,10.4702,10.4414,10.4606,478686.0
2016-07-06 11:10:00,10.92,10.97,10.92,10.96,399276.0,10.4606,10.5085,10.4606,10.4989,399276.0
2016-07-06 11:20:00,10.97,10.97,10.92,10.92,337662.0,10.5085,10.5085,10.4606,10.4606,337662.0
2016-07-06 11:30:00,10.92,10.96,10.92,10.95,343710.0,10.4606,10.4989,10.4606,10.4893,343710.0
2016-07-06 11:40:00,10.95,10.96,10.94,10.95,263016.0,10.4893,10.4989,10.4798,10.4893,263016.0
2016-07-06 11:50:00,10.95,10.99,10.94,10.98,425814.0,10.4893,10.5277,10.4798,10.5181,425814.0
2016-07-06 12:00:00,10.99,11.06,10.99,11.04,895548.0,10.5277,10.5947,10.5277,10.5756,895548.0
2016-07-06 12:10:00,11.04,11.05,11.02,11.03,322464.0,10.5756,10.5851,10.5564,10.566,322464.0
2016-07-06 12:20:00,11.04,11.06,11.02,11.05,368262.0,10.5756,10.5947,10.5564,10.5851,368262.0
2016-07-06 12:30:00,11.05,11.07,11.03,11.04,314466.0,10.5851,10.6043,10.566,10.5756,314466.0
2016-07-06 12:40:00,11.04,11.06,11.02,11.02,258612.0,10.5756,10.5947,10.5564,10.5564,258612.0
2016-07-06 12:50:00,11.02,11.08,11.02,11.07,285720.0,10.5564,10.6139,10.5564,10.6043,285720.0
2016-07-06 13:00:00,11.08,11.1,11.07,11.09,358860.0,10.6139,10.633,10.6043,10.6235,358860.0
2016-07-06 13:10:00,11.08,11.09,11.06,11.07,361584.0,10.6139,10.6235,10.5947,10.6043,361584.0
2016-07-06 13:20:00,11.07,11.08,11.04,11.06,145800.0,10.6043,10.6139,10.5756,10.5947,145800.0
2016-07-06 13:30:00,11.05,11.07,11.05,11.06,157446.0,10.5851,10.6043,10.5851,10.5947,157446.0
2016-07-06 13:40:00,11.06,11.06,11.02,11.02,159282.0,10.5947,10.5947,10.5564,10.5564,159282.0
2016-07-06 13:50:00,11.03,11.06,11.03,11.03,154020.0,10.566,10.5947,10.566,10.566,154020.0
2016-07-06 14:00:00,11.04,11.08,11.0,11.07,452388.0,10.5756,10.6139,10.5372,10.6043,452388.0
2016-07-06 14:10:00,11.07,11.08,10.99,11.06,493776.0,10.6043,10.6139,10.5277,10.5947,493776.0
2016-07-06 14:20:00,11.07,11.07,11.02,11.04,147486.0,10.6043,10.6043,10.5564,10.5756,147486.0
2016-07-06 14:30:00,11.04,11.11,11.04,11.1,561624.0,10.5756,10.6426,10.5756,10.633,561624.0
2016-07-06 14:40:00,11.1,11.11,11.07,11.07,391854.0,10.633,10.6426,10.6043,10.6043,391854.0
2016-07-06 14:50:00,11.07,11.13,11.07,11.12,349350.0,10.6043,10.6618,10.6043,10.6522,349350.0
2016-07-06 15:00:00,11.12,11.13,11.09,11.11,233778.0,10.6522,10.6618,10.6235,10.6426,233778.0
2016-07-06 15:10:00,11.11,11.12,11.1,11.1,301188.0,10.6426,10.6522,10.633,10.633,301188.0
2016-07-06 15:20:00,11.1,11.1,11.05,11.07,448038.0,10.633,10.633,10.5851,10.6043,448038.0
2016-07-06 15:30:00,11.06,11.1,11.06,11.1,420582.0,10.5947,10.633,10.5947,10.633,420582.0
2016-07-06 15:40:00,11.1,11.13,11.1,11.1,740118.0,10.633,10.6618,10.633,10.633,740118.0
2016-07-06 15:50:00,11.1,11.16,11.09,11.15,1055430.0,10.633,10.6905,10.6235,10.6809,1055430.0
2016-07-07 09:30:00,11.17,11.24,11.17,11.21,1037736.0,10.7001,10.7671,10.7001,10.7384,1037736.0
2016-07-07 09:40:00,11.21,11.27,11.21,11.27,804702.0,10.7384,10.7959,10.7384,10.7959,804702.0
2016-07-07 09:50:00,11.27,11.29,11.27,11.28,382332.0,10.7959,10.815,10.7959,10.8055,382332.0
2016-07-07 10:00:00,11.28,11.28,11.24,11.25,576972.0,10.8055,10.8055,10.7671,10.7767,576972.0
2016-07-07 10:10:00,11.24,11.27,11.24,11.26,257826.0,10.7671,10.7959,10.7671,10.7863,257826.0
2016-07-07 10:20:00,11.25,11.26,11.23,11.26,282324.0,10.7767,10.7863,10.7576,10.7863,282324.0
2016-07-07 10:30:00,11.26,11.28,11.25,11.27,262716.0,10.7863,10.8055,10.7767,10.7959,262716.0
2016-07-07 10:40:00,11.27,11.27,11.22,11.24,242940.0,10.7959,10.7959,10.748,10.7671,242940.0
2016-07-07 10:50:00,11.24,11.24,11.17,11.19,478158.0,10.7671,10.7671,10.7001,10.7192,478158.0
2016-07-07 11:00:00,11.19,11.19,11.14,11.17,570930.0,10.7192,10.7192,10.6714,10.7001,570930.0
2016-07-07 11:10:00,11.17,11.19,11.14,11.15,569028.0,10.7001,10.7192,10.6714,10.6809,569028.0
2016-07-07 11:20:00,11.15,11.16,11.12,11.15,594858.0,10.6809,10.6905,10.6522,10.6809,594858.0
2016-07-07 11:30:00,11.15,11.15,11.11,11.15,408558.0,10.6809,10.6809,10.6426,10.6809,408558.0
2016-07-07 11:40:00,11.15,11.15,11.09,11.11,431202.0,10.6809,10.6809,10.6235,10.6426,431202.0
2016-07-07 11:50:00,11.1,11.14,11.09,11.13,213972.0,10.633,10.6714,10.6235,10.6618,213972.0
2016-07-07 12:00:00,11.13,11.15,11.11,11.11,425034.0,10.6618,10.6809,10.6426,10.6426,425034.0
2016-07-07 12:10:00,11.12,11.15,11.12,11.14,225300.0,10.6522,10.6809,10.6522,10.6714,225300.0
2016-07-07 12:20:00,11.14,11.15,11.09,11.14,461700.0,10.6714,10.6809,10.6235,10.6714,461700.0
2016-07-07 12:30:00,11.14,11.14,11.12,11.13,325926.0,10.6714,10.6714,10.6522,10.6618,325926.0
2016-07-07 12:40:00,11.13,11.13,11.1,11.1,290592.0,10.6618,10.6618,10.633,10.633,290592.0
2016-07-07 12:50:00,11.09,11.09,11.04,11.04,486174.0,10.6235,10.6235,10.5756,10.5756,486174.0
2016-07-07 13:00:00,11.04,11.05,11.02,11.04,474912.0,10.5756,10.5851,10.5564,10.5756,474912.0
2016-07-07 13:10:00,11.04,11.06,11.03,11.06,346464.0,10.5756,10.5947,10.566,10.5947,346464.0
2016-07-07 13:20:00,11.06,11.09,11.04,11.06,558516.0,10.5947,10.6235,10.5756,10.5947,558516.0
2016-07-07 13:30:00,11.06,11.1,11.06,11.09,225444.0,10.5947,10.633,10.5947,10.6235,225444.0
2016-07-07 13:40:00,11.08,11.09,11.05,11.06,195756.0,10.6139,10.6235,10.5851,10.5947,195756.0
2016-07-07 13:50:00,11.06,11.06,11.03,11.06,336972.0,10.5947,10.5947,10.566,10.5947,336972.0
2016-07-07 14:00:00,11.06,11.08,11.04,11.04,193140.0,10.5947,10.6139,10.5756,10.5756,193140.0
2016-07-07 14:10:00,11.04,11.04,10.98,11.0,642606.0,10.5756,10.5756,10.5181,10.5372,642606.0
2016-07-07 14:20:00,11.0,11.03,11.0,11.01,296412.0,10.5372,10.566,10.5372,10.5468,296412.0
2016-07-07 14:30:00,11.02,11.02,10.98,11.0,486300.0,10.5564,10.5564,10.5181,10.5372,486300.0
2016-07-07 14:40:00,11.0,11.01,10.97,11.0,319644.0,10.5372,10.5468,10.5085,10.5372,319644.0
2016-07-07 14:50:00,11.0,11.01,10.97,10.99,297018.0,10.5372,10.5468,10.5085,10.5277,297018.0
2016-07-07 15:00:00,10.99,11.05,10.97,11.05,406218.0,10.5277,10.5851,10.5085,10.5851,406218.0
2016-07-07 15:10:00,11.05,11.06,11.04,11.06,335934.0,10.5851,10.5947,10.5756,10.5947,335934.0
2016-07-07 15:20:00,11.06,11.06,11.03,11.06,290244.0,10.5947,10.5947,10.566,10.5947,290244.0
2016-07-07 15:30:00,11.06,11.1,11.04,11.09,456066.0,10.5947,10.633,10.5756,10.6235,456066.0
2016-07-07 15:40:00,11.1,11.12,11.09,11.1,555942.0,10.633,10.6522,10.6235,10.633,555942.0
2016-07-07 15:50:00,11.1,11.11,11.09,11.11,1333164.0,10.633,10.6426,10.6235,10.6426,1333164.0
2016-07-08 09:30:00,11.35,11.37,11.31,11.34,1791966.0,10.8725,10.8917,10.8342,10.8629,1791966.0
2016-07-08 09:40:00,11.34,11.4,11.34,11.4,1035582.0,10.8629,10.9204,10.8629,10.9204,1035582.0
2016-07-08 09:50:00,11.4,11.42,11.39,11.4,744336.0,10.9204,10.9396,10.9108,10.9204,744336.0
2016-07-08 10:00:00,11.4,11.45,11.4,11.45,571266.0,10.9204,10.9683,10.9204,10.9683,571266.0
2016-07-08 10:10:00,11.45,11.47,11.42,11.42,534828.0,10.9683,10.9875,10.9396,10.9396,534828.0
2016-07-08 10:20:00,11.42,11.45,11.41,11.44,374418.0,10.9396,10.9683,10.93,10.9587,374418.0
2016-07-08 10:30:00,11.44,11.46,11.42,11.44,404952.0,10.9587,10.9779,10.9396,10.9587,404952.0
2016-07-08 10:40:00,11.44,11.48,11.44,11.46,519960.0,10.9587,10.997,10.9587,10.9779,519960.0
2016-07-08 10:50:00,11.47,11.5,11.47,11.49,468306.0,10.9875,11.0162,10.9875,11.0066,468306.0
2016-07-08 11:00:00,11.49,11.51,11.48,11.49,414432.0,11.0066,11.0258,10.997,11.0066,414432.0
2016-07-08 11:10:00,11.49,11.53,11.49,11.53,282156.0,11.0066,11.0449,11.0066,11.0449,282156.0
2016-07-08 11:20:00,11.53,11.54,11.52,11.53,503694.0,11.0449,11.0545,11.0354,11.0449,503694.0
2016-07-08 11:30:00,11.53,11.53,11.51,11.52,342576.0,11.0449,11.0449,11.0258,11.0354,342576.0
2016-07-08 11:40:00,11.53,11.53,11.51,11.53,232080.0,11.0449,11.0449,11.0258,11.0449,232080.0
2016-07-08 11:50:00,11.53,11.54,11.52,11.53,305190.0,11.0449,11.0545,11.0354,11.0449,305190.0
2016-07-08 12:00:00,11.53,11.53,11.51,11.53,322602.0,11.0449,11.0449,11.0258,11.0449,322602.0
2016-07-08 12:10:00,11.53,11.54,11.52,11.53,213942.0,11.0449,11.0545,11.0354,11.0449,213942.0
2016-07-08 12:20:00,11.53,11.53,11.51,11.51,178704.0,11.0449,11.0449,11.0258,11.0258,178704.0
2016-07-08 12:30:00,11.51,11.52,11.5,11.51,296586.0,11.0258,11.0354,11.0162,11.0258,296586.0
2016-07-08 12:40:00,11.52,11.53,11.52,11.53,108498.0,11.0354,11.0449,11.0354,11.0449,108498.0
2016-07-08 12:50:00,11.53,11.54,11.53,11.53,135264.0,11.0449,11.0545,11.0449,11.0449,135264.0
2016-07-08 13:00:00,11.53,11.56,11.53,11.55,137616.0,11.0449,11.0737,11.0449,11.0641,137616.0
2016-07-08 13:10:00,11.56,11.56,11.55,11.55,108258.0,11.0737,11.0737,11.0641,11.0641,108258.0
2016-07-08 13:20:00,11.55,11.56,11.55,11.56,145530.0,11.0641,11.0737,11.0641,11.0737,145530.0
2016-07-08 13:30:00,11.56,11.57,11.56,11.56,127308.0,11.0737,11.0833,11.0737,11.0737,127308.0
2016-07-08 13:40:00,11.56,11.58,11.56,11.56,209112.0,11.0737,11.0928,11.0737,11.0737,209112.0
2016-07-08 13:50:00,11.56,11.57,11.56,11.57,150078.0,11.0737,11.0833,11.0737,11.0833,150078.0
2016-07-08 14:00:00,11.57,11.57,11.56,11.56,291750.0,11.0833,11.0833,11.0737,11.0737,291750.0
2016-07-08 14:10:00,11.56,11.59,11.56,11.59,371202.0,11.0737,11.1024,11.0737,11.1024,371202.0
2016-07-08 14:20:00,11.59,11.61,11.59,11.61,352248.0,11.1024,11.1216,11.1024,11.1216,352248.0
2016-07-08 14:30:00,11.61,11.64,11.6,11.62,515874.0,11.1216,11.1503,11.112,11.1312,515874.0
2016-07-08 14:40:00,11.62,11.63,11.61,11.62,356958.0,11.1312,11.1407,11.1216,11.1312,356958.0
2016-07-08 14:50:00,11.62,11.65,11.61,11.61,607776.0,11.1312,11.1599,11.1216,11.1216,607776.0
2016-07-08 15:00:00,11.62,11.62,11.6,11.62,235746.0,11.1312,11.1312,11.112,11.1312,235746.0
2016-07-08 15:10:00,11.62,11.63,11.6,11.61,294090.0,11.1312,11.1407,11.112,11.1216,294090.0
2016-07-08 15:20:00,11.61,11.62,11.59,11.59,311784.0,11.1216,11.1312,11.1024,11.1024,311784.0
2016-07-08 15:30:00,11.59,11.6,11.57,11.59,736050.0,11.1024,11.112,11.0833,11.1024,736050.0
2016-07-08 15:40:00,11.59,11.59,11.57,11.59,549174.0,11.1024,11.1024,11.0833,11.1024,549174.0
2016-07-08 15:50:00,11.6,11.63,11.59,11.6,1255722.0,11.112,11.1407,11.1024,11.112,1255722.0
2016-07-11 09:30:00,11.7,11.76,11.69,11.75,1529568.0,11.2078,11.2653,11.1982,11.2557,1529568.0
2016-07-11 09:40:00,11.74,11.77,11.74,11.74,592638.0,11.2461,11.2748,11.2461,11.2461,592638.0
2016-07-11 09:50:00,11.74,11.74,11.72,11.74,506682.0,11.2461,11.2461,11.227,11.2461,506682.0
2016-07-11 10:00:00,11.74,11.74,11.7,11.74,532536.0,11.2461,11.2461,11.2078,11.2461,532536.0
2016-07-11 10:10:00,11.75,11.75,11.7,11.73,274200.0,11.2557,11.2557,11.2078,11.2365,274200.0
2016-07-11 10:20:00,11.73,11.73,11.66,11.69,880158.0,11.2365,11.2365,11.1695,11.1982,880158.0
2016-07-11 10:30:00,11.69,11.72,11.69,11.72,242412.0,11.1982,11.227,11.1982,11.227,242412.0
2016-07-11 10:40:00,11.73,11.75,11.71,11.74,435258.0,11.2365,11.2557,11.2174,11.2461,435258.0
2016-07-11 10:50:00,11.74,11.76,11.74,11.76,287694.0,11.2461,11.2653,11.2461,11.2653,287694.0
2016-07-11 11:00:00,11.76,11.8,11.76,11.78,642318.0,11.2653,11.3036,11.2653,11.2844,642318.0
2016-07-11 11:10:00,11.78,11.8,11.77,11.78,201324.0,11.2844,11.3036,11.2748,11.2844,201324.0
2016-07-11 11:20:00,11.78,11.78,11.77,11.78,156222.0,11.2844,11.2844,11.2748,11.2844,156222.0
2016-07-11 11:30:00,11.78,11.8,11.78,11.79,311886.0,11.2844,11.3036,11.2844,11.294,311886.0
2016-07-11 11:40:00,11.78,11.79,11.78,11.78,246552.0,11.2844,11.294,11.2844,11.2844,246552.0
2016-07-11 11:50:00,11.79,11.81,11.78,11.79,345354.0,11.294,11.3132,11.2844,11.294,345354.0
2016-07-11 12:00:00,11.79,11.8,11.78,11.78,211338.0,11.294,11.3036,11.2844,11.2844,211338.0
2016-07-11 12:10:00,11.78,11.79,11.78,11.79,218562.0,11.2844,11.294,11.2844,11.294,218562.0
2016-07-11 12:20:00,11.79,11.8,11.79,11.8,276768.0,11.294,11.3036,11.294,11.3036,276768.0
2016-07-11 12:30:00,11.8,11.82,11.79,11.82,570078.0,11.3036,11.3227,11.294,11.3227,570078.0
2016-07-11 12:40:00,11.82,11.84,11.82,11.82,345852.0,11.3227,11.3419,11.3227,11.3227,345852.0
2016-07-11 12:50:00,11.82,11.83,11.81,11.82,150516.0,11.3227,11.3323,11.3132,11.3227,150516.0
2016-07-11 13:00:00,11.82,11.83,11.82,11.82,1383168.0,11.3227,11.3323,11.3227,11.3227,1383168.0
2016-07-11 13:10:00,11.82,11.82,11.81,11.81,150786.0,11.3227,11.3227,11.3132,11.3132,150786.0
2016-07-11 13:20:00,11.81,11.82,11.79,11.8,349242.0,11.3132,11.3227,11.294,11.3036,349242.0
2016-07-11 13:30:00,11.8,11.81,11.79,11.81,128472.0,11.3036,11.3132,11.294,11.3132,128472.0
2016-07-11 13:40:00,11.8,11.82,11.79,11.81,191466.0,11.3036,11.3227,11.294,11.3132,191466.0
2016-07-11 13:50:00,11.81,11.82,11.79,11.79,238812.0,11.3132,11.3227,11.294,11.294,238812.0
2016-07-11 14:00:00,11.79,11.8,11.78,11.8,209556.0,11.294,11.3036,11.2844,11.3036,209556.0
2016-07-11 14:10:00,11.8,11.8,11.78,11.78,108630.0,11.3036,11.3036,11.2844,11.2844,108630.0
2016-07-11 14:20:00,11.78,11.8,11.78,11.79,114912.0,11.2844,11.3036,11.2844,11.294,114912.0
2016-07-11 14:30:00,11.79,11.81,11.79,11.8,114660.0,11.294,11.3132,11.294,11.3036,114660.0
2016-07-11 14:40:00,11.8,11.81,11.78,11.78,227556.0,11.3036,11.3132,11.2844,11.2844,227556.0
2016-07-11 14:50:00,11.78,11.8,11.78,11.78,205824.0,11.2844,11.3036,11.2844,11.2844,205824.0
2016-07-11 15:00:00,11.78,11.81,11.78,11.81,214002.0,11.2844,11.3132,11.2844,11.3132,214002.0
2016-07-11 15:10:00,11.81,11.82,11.81,11.81,159078.0,11.3132,11.3227,11.3132,11.3132,159078.0
2016-07-11 15:20:00,11.81,11.82,11.79,11.79,166596.0,11.3132,11.3227,11.294,11.294,166596.0
2016-07-11 15:30:00,11.79,11.79,11.76,11.78,423906.0,11.294,11.294,11.2653,11.2844,423906.0
2016-07-11 15:40:00,11.78,11.78,11.74,11.75,332316.0,11.2844,11.2844,11.2461,11.2557,332316.0
2016-07-11 15:50:00,11.75,11.76,11.72,11.73,701106.0,11.2557,11.2653,11.227,11.2365,701106.0
2016-07-12 09:30:00,11.92,11.96,11.91,11.96,2309916.0,11.4185,11.4569,11.409,11.4569,2309916.0
2016-07-12 09:40:00,11.95,11.98,11.95,11.96,553092.0,11.4473,11.476,11.4473,11.4569,553092.0
2016-07-12 09:50:00,11.96,11.97,11.92,11.93,739338.0,11.4569,11.4664,11.4185,11.4281,739338.0
2016-07-12 10:00:00,11.93,11.95,11.9,11.9,776592.0,11.4281,11.4473,11.3994,11.3994,776592.0
2016-07-12 10:10:00,11.9,11.92,11.88,11.89,435282.0,11.3994,11.4185,11.3802,11.3898,435282.0
2016-07-12 10:20:00,11.89,11.91,11.87,11.9,340296.0,11.3898,11.409,11.3706,11.3994,340296.0
2016-07-12 10:30:00,11.9,11.91,11.89,11.9,270444.0,11.3994,11.409,11.3898,11.3994,270444.0
2016-07-12 10:40:00,11.9,11.93,11.9,11.92,389112.0,11.3994,11.4281,11.3994,11.4185,389112.0
2016-07-12 10:50:00,11.92,11.93,11.92,11.93,177264.0,11.4185,11.4281,11.4185,11.4281,177264.0
2016-07-12 11:00:00,11.92,11.95,11.92,11.94,262266.0,11.4185,11.4473,11.4185,11.4377,262266.0
2016-07-12 11:10:00,11.94,11.95,11.94,11.95,97314.0,11.4377,11.4473,11.4377,11.4473,97314.0
2016-07-12 11:20:00,11.95,11.98,11.94,11.97,309360.0,11.4473,11.476,11.4377,11.4664,309360.0
2016-07-12 11:30:00,11.97,12.0,11.97,12.0,379296.0,11.4664,11.4952,11.4664,11.4952,379296.0
2016-07-12 11:40:00,12.0,12.01,11.99,12.0,549186.0,11.4952,11.5048,11.4856,11.4952,549186.0
2016-07-12 11:50:00,12.0,12.01,11.99,12.0,276360.0,11.4952,11.5048,11.4856,11.4952,276360.0
2016-07-12 12:00:00,12.0,12.01,12.0,12.01,182064.0,11.4952,11.5048,11.4952,11.5048,182064.0
2016-07-12 12:10:00,12.01,12.03,12.01,12.03,184200.0,11.5048,11.5239,11.5048,11.5239,184200.0
2016-07-12 12:20:00,12.03,12.03,12.02,12.03,157176.0,11.5239,11.5239,11.5143,11.5239,157176.0
2016-07-12 12:30:00,12.03,12.04,12.02,12.03,168276.0,11.5239,11.5335,11.5143,11.5239,168276.0
2016-07-12 12:40:00,12.03,12.03,12.0,12.0,231510.0,11.5239,11.5239,11.4952,11.4952,231510.0
2016-07-12 12:50:00,12.0,12.01,11.99,12.0,267198.0,11.4952,11.5048,11.4856,11.4952,267198.0
2016-07-12 13:00:00,12.01,12.02,12.01,12.01,190560.0,11.5048,11.5143,11.5048,11.5048,190560.0
2016-07-12 13:10:00,12.0,12.02,12.0,12.01,82638.0,11.4952,11.5143,11.4952,11.5048,82638.0
2016-07-12 13:20:00,12.01,12.02,12.01,12.02,169290.0,11.5048,11.5143,11.5048,11.5143,169290.0
2016-07-12 13:30:00,12.02,12.03,12.02,12.03,143070.0,11.5143,11.5239,11.5143,11.5239,143070.0
2016-07-12 13:40:00,12.03,12.03,12.01,12.01,86748.0,11.5239,11.5239,11.5048,11.5048,86748.0
2016-07-12 13:50:00,12.01,12.01,11.98,11.98,243138.0,11.5048,11.5048,11.476,11.476,243138.0
2016-07-12 14:00:00,11.99,12.0,11.99,11.99,241914.0,11.4856,11.4952,11.4856,11.4856,241914.0
2016-07-12 14:10:00,11.99,12.03,11.99,12.03,138414.0,11.4856,11.5239,11.4856,11.5239,138414.0
2016-07-12 14:20:00,12.02,12.03,12.02,12.02,86838.0,11.5143,11.5239,11.5143,11.5143,86838.0
2016-07-12 14:30:00,12.02,12.03,12.0,12.01,124086.0,11.5143,11.5239,11.4952,11.5048,124086.0
2016-07-12 14:40:00,12.01,12.03,12.01,12.03,188838.0,11.5048,11.5239,11.5048,11.5239,188838.0
2016-07-12 14:50:00,12.03,12.04,11.99,12.0,244398.0,11.5239,11.5335,11.4856,11.4952,244398.0
2016-07-12 15:00:00,12.0,12.02,11.99,12.0,169860.0,11.4952,11.5143,11.4856,11.4952,169860.0
2016-07-12 15:10:00,12.0,12.01,11.97,11.98,163452.0,11.4952,11.5048,11.4664,11.476,163452.0
2016-07-12 15:20:00,11.98,12.01,11.98,12.0,295014.0,11.476,11.5048,11.476,11.4952,295014.0
2016-07-12 15:30:00,11.99,12.02,11.99,12.01,163260.0,11.4856,11.5143,11.4856,11.5048,163260.0
2016-07-12 15:40:00,12.01,12.01,11.97,11.98,391140.0,11.5048,11.5048,11.4664,11.476,391140.0
2016-07-12 15:50:00,11.98,11.99,11.97,11.98,558534.0,11.476,11.4856,11.4664,11.476,558534.0
2016-07-13 09:30:00,12.06,12.07,11.99,11.99,938790.0,11.5526,11.5622,11.4856,11.4856,938790.0
2016-07-13 09:40:00,11.99,11.99,11.96,11.96,617964.0,11.4856,11.4856,11.4569,11.4569,617964.0
2016-07-13 09:50:00,11.96,11.98,11.95,11.97,374262.0,11.4569,11.476,11.4473,11.4664,374262.0
2016-07-13 10:00:00,11.97,12.0,11.97,12.0,365832.0,11.4664,11.4952,11.4664,11.4952,365832.0
2016-07-13 10:10:00,12.0,12.02,11.97,11.99,439614.0,11.4952,11.5143,11.4664,11.4856,439614.0
2016-07-13 10:20:00,11.99,12.0,11.97,11.97,269052.0,11.4856,11.4952,11.4664,11.4664,269052.0
2016-07-13 10:30:00,11.98,12.02,11.96,11.98,235398.0,11.476,11.5143,11.4569,11.476,235398.0
2016-07-13 10:40:00,11.99,12.02,11.99,12.01,420876.0,11.4856,11.5143,11.4856,11.5048,420876.0
2016-07-13 10:50:00,12.01,12.02,11.99,12.01,251154.0,11.5048,11.5143,11.4856,11.5048,251154.0
2016-07-13 11:00:00,12.0,12.02,11.96,11.98,161778.0,11.4952,11.5143,11.4569,11.476,161778.0
2016-07-13 11:10:00,11.99,12.0,11.96,11.96,190578.0,11.4856,11.4952,11.4569,11.4569,190578.0
2016-07-13 11:20:00,11.96,11.97,11.95,11.96,472374.0,11.4569,11.4664,11.4473,11.4569,472374.0
2016-07-13 11:30:00,11.95,11.95,11.9,11.9,806874.0,11.4473,11.4473,11.3994,11.3994,806874.0
2016-07-13 11:40:00,11.9,11.92,11.89,11.89,296034.0,11.3994,11.4185,11.3898,11.3898,296034.0
2016-07-13 11:50:00,11.89,11.92,11.88,11.92,348894.0,11.3898,11.4185,11.3802,11.4185,348894.0
2016-07-13 12:00:00,11.92,11.94,11.92,11.94,248718.0,11.4185,11.4377,11.4185,11.4377,248718.0
2016-07-13 12:10:00,11.94,11.95,11.93,11.95,123900.0,11.4377,11.4473,11.4281,11.4473,123900.0
2016-07-13 12:20:00,11.95,11.95,11.93,11.93,141906.0,11.4473,11.4473,11.4281,11.4281,141906.0
2016-07-13 12:30:00,11.93,11.94,11.91,11.92,191994.0,11.4281,11.4377,11.409,11.4185,191994.0
2016-07-13 12:40:00,11.92,11.95,11.92,11.94,176466.0,11.4185,11.4473,11.4185,11.4377,176466.0
2016-07-13 12:50:00,11.94,11.95,11.93,11.95,177900.0,11.4377,11.4473,11.4281,11.4473,177900.0
2016-07-13 13:00:00,11.95,11.97,11.95,11.97,293238.0,11.4473,11.4664,11.4473,11.4664,293238.0
2016-07-13 13:10:00,11.97,11.98,11.97,11.97,200466.0,11.4664,11.476,11.4664,11.4664,200466.0
2016-07-13 13:20:00,11.97,11.97,11.94,11.94,179256.0,11.4664,11.4664,11.4377,11.4377,179256.0
2016-07-13 13:30:00,11.93,11.94,11.92,11.94,279516.0,11.4281,11.4377,11.4185,11.4377,279516.0
2016-07-13 13:40:00,11.95,11.98,11.95,11.98,223620.0,11.4473,11.476,11.4473,11.476,223620.0
2016-07-13 13:50:00,11.97,11.98,11.93,11.94,147738.0,11.4664,11.476,11.4281,11.4377,147738.0
2016-07-13 14:00:00,11.94,11.97,11.92,11.97,213708.0,11.4377,11.4664,11.4185,11.4664,213708.0
2016-07-13 14:10:00,11.97,11.99,11.96,11.96,173700.0,11.4664,11.4856,11.4569,11.4569,173700.0
2016-07-13 14:20:00,11.97,12.0,11.97,12.0,301122.0,11.4664,11.4952,11.4664,11.4952,301122.0
2016-07-13 14:30:00,12.0,12.01,11.98,11.99,482034.0,11.4952,11.5048,11.476,11.4856,482034.0
2016-07-13 14:40:00,11.99,12.0,11.97,12.0,254616.0,11.4856,11.4952,11.4664,11.4952,254616.0
2016-07-13 14:50:00,12.0,12.01,11.97,11.99,153108.0,11.4952,11.5048,11.4664,11.4856,153108.0
2016-07-13 15:00:00,11.99,12.02,11.99,12.0,201606.0,11.4856,11.5143,11.4856,11.4952,201606.0
2016-07-13 15:10:00,12.0,12.0,11.97,11.98,251760.0,11.4952,11.4952,11.4664,11.476,251760.0
2016-07-13 15:20:00,11.98,11.99,11.97,11.98,164388.0,11.476,11.4856,11.4664,11.476,164388.0
2016-07-13 15:30:00,11.97,12.01,11.97,12.0,260076.0,11.4664,11.5048,11.4664,11.4952,260076.0
2016-07-13 15:40:00,12.0,12.01,11.99,12.0,333462.0,11.4952,11.5048,11.4856,11.4952,333462.0
2016-07-13 15:50:00,11.99,12.0,11.98,11.98,772686.0,11.4856,11.4952,11.476,11.476,772686.0
2016-07-14 09:30:00,12.22,12.24,12.18,12.2,1536198.0,11.7059,11.7251,11.6676,11.6868,1536198.0
2016-07-14 09:40:00,12.2,12.2,12.15,12.15,580554.0,11.6868,11.6868,11.6389,11.6389,580554.0
2016-07-14 09:50:00,12.16,12.21,12.15,12.2,617112.0,11.6484,11.6963,11.6389,11.6868,617112.0
2016-07-14 10:00:00,12.21,12.26,12.2,12.25,837318.0,11.6963,11.7442,11.6868,11.7347,837318.0
2016-07-14 10:10:00,12.26,12.27,12.21,12.22,647430.0,11.7442,11.7538,11.6963,11.7059,647430.0
2016-07-14 10:20:00,12.22,12.25,12.21,12.22,512880.0,11.7059,11.7347,11.6963,11.7059,512880.0
2016-07-14 10:30:00,12.23,12.26,12.22,12.24,257274.0,11.7155,11.7442,11.7059,11.7251,257274.0
2016-07-14 10:40:00,12.24,12.25,12.2,12.2,268386.0,11.7251,11.7347,11.6868,11.6868,268386.0
2016-07-14 10:50:00,12.2,12.21,12.18,12.2,230244.0,11.6868,11.6963,11.6676,11.6868,230244.0
2016-07-14 11:00:00,12.2,12.24,12.2,12.24,455958.0,11.6868,11.7251,11.6868,11.7251,455958.0
2016-07-14 11:10:00,12.24,12.25,12.2,12.21,293700.0,11.7251,11.7347,11.6868,11.6963,293700.0
2016-07-14 11:20:00,12.22,12.23,12.21,12.21,223302.0,11.7059,11.7155,11.6963,11.6963,223302.0
2016-07-14 11:30:00,12.22,12.22,12.18,12.19,418380.0,11.7059,11.7059,11.6676,11.6772,418380.0
2016-07-14 11:40:00,12.19,12.2,12.18,12.18,319782.0,11.6772,11.6868,11.6676,11.6676,319782.0
2016-07-14 11:50:00,12.18,12.2,12.17,12.18,166146.0,11.6676,11.6868,11.658,11.6676,166146.0
2016-07-14 12:00:00,12.18,12.21,12.18,12.2,296844.0,11.6676,11.6963,11.6676,11.6868,296844.0
2016-07-14 12:10:00,12.2,12.21,12.18,12.19,79614.0,11.6868,11.6963,11.6676,11.6772,79614.0
2016-07-14 12:20:00,12.19,12.19,12.16,12.17,514866.0,11.6772,11.6772,11.6484,11.658,514866.0
2016-07-14 12:30:00,12.17,12.18,12.16,12.18,790752.0,11.658,11.6676,11.6484,11.6676,790752.0
2016-07-14 12:40:00,12.18,12.19,12.18,12.19,101928.0,11.6676,11.6772,11.6676,11.6772,101928.0
2016-07-14 12:50:00,12.19,12.19,12.17,12.17,167916.0,11.6772,11.6772,11.658,11.658,167916.0
2016-07-14 13:00:00,12.17,12.18,12.14,12.15,255714.0,11.658,11.6676,11.6293,11.6389,255714.0
2016-07-14 13:10:00,12.15,12.15,12.1,12.11,323706.0,11.6389,11.6389,11.591,11.6005,323706.0
2016-07-14 13:20:00,12.11,12.12,12.1,12.1,341124.0,11.6005,11.6101,11.591,11.591,341124.0
2016-07-14 13:30:00,12.1,12.14,12.1,12.13,239370.0,11.591,11.6293,11.591,11.6197,239370.0
2016-07-14 13:40:00,12.13,12.14,12.13,12.14,170916.0,11.6197,11.6293,11.6197,11.6293,170916.0
2016-07-14 13:50:00,12.14,12.14,12.11,12.13,269154.0,11.6293,11.6293,11.6005,11.6197,269154.0
2016-07-14 14:00:00,12.13,12.14,12.12,12.13,193098.0,11.6197,11.6293,11.6101,11.6197,193098.0
2016-07-14 14:10:00,12.14,12.17,12.14,12.17,284280.0,11.6293,11.658,11.6293,11.658,284280.0
2016-07-14 14:20:00,12.17,12.18,12.17,12.17,118500.0,11.658,11.6676,11.658,11.658,118500.0
2016-07-14 14:30:00,12.17,12.18,12.16,12.17,266766.0,11.658,11.6676,11.6484,11.658,266766.0
2016-07-14 14:40:00,12.18,12.19,12.17,12.18,228738.0,11.6676,11.6772,11.658,11.6676,228738.0
2016-07-14 14:50:00,12.18,12.19,12.17,12.17,133914.0,11.6676,11.6772,11.658,11.658,133914.0
2016-07-14 15:00:00,12.17,12.23,12.17,12.22,358578.0,11.658,11.7155,11.658,11.7059,358578.0
2016-07-14 15:10:00,12.23,12.23,12.21,12.21,353274.0,11.7155,11.7155,11.6963,11.6963,353274.0
2016-07-14 15:20:00,12.21,12.22,12.21,12.22,268308.0,11.6963,11.7059,11.6963,11.7059,268308.0
2016-07-14 15:30:00,12.22,12.23,12.19,12.2,378636.0,11.7059,11.7155,11.6772,11.6868,378636.0
2016-07-14 15:40:00,12.2,12.2,12.17,12.2,499806.0,11.6868,11.6868,11.658,11.6868,499806.0
2016-07-14 15:50:00,12.2,12.21,12.17,12.17,905400.0,11.6868,11.6963,11.658,11.658,905400.0
2016-07-15 09:30:00,12.29,12.29,12.22,12.24,517548.0,11.773,11.773,11.7059,11.7251,517548.0
2016-07-15 09:40:00,12.23,12.24,12.2,12.21,291444.0,11.7155,11.7251,11.6868,11.6963,291444.0
2016-07-15 09:50:00,12.21,12.24,12.19,12.21,440946.0,11.6963,11.7251,11.6772,11.6963,440946.0
2016-07-15 10:00:00,12.2,12.23,12.2,12.22,407322.0,11.6868,11.7155,11.6868,11.7059,407322.0
2016-07-15 10:10:00,12.22,12.23,12.17,12.17,822798.0,11.7059,11.7155,11.658,11.658,822798.0
2016-07-15 10:20:00,12.17,12.21,12.17,12.21,246702.0,11.658,11.6963,11.658,11.6963,246702.0
2016-07-15 10:30:00,12.21,12.22,12.2,12.22,208098.0,11.6963,11.7059,11.6868,11.7059,208098.0
2016-07-15 10:40:00,12.23,12.23,12.2,12.21,219540.0,11.7155,11.7155,11.6868,11.6963,219540.0
2016-07-15 10:50:00,12.21,12.22,12.2,12.21,97020.0,11.6963,11.7059,11.6868,11.6963,97020.0
2016-07-15 11:00:00,12.21,12.21,12.16,12.17,350454.0,11.6963,11.6963,11.6484,11.658,350454.0
2016-07-15 11:10:00,12.17,12.17,12.12,12.12,671544.0,11.658,11.658,11.6101,11.6101,671544.0
2016-07-15 11:20:00,12.12,12.14,12.12,12.12,209124.0,11.6101,11.6293,11.6101,11.6101,209124.0
2016-07-15 11:30:00,12.12,12.14,12.11,12.11,286308.0,11.6101,11.6293,11.6005,11.6005,286308.0
2016-07-15 11:40:00,12.1,12.12,12.09,12.1,230748.0,11.591,11.6101,11.5814,11.591,230748.0
2016-07-15 11:50:00,12.1,12.11,12.08,12.09,216228.0,11.591,11.6005,11.5718,11.5814,216228.0
2016-07-15 12:00:00,12.1,12.11,12.09,12.11,182136.0,11.591,11.6005,11.5814,11.6005,182136.0
2016-07-15 12:10:00,12.1,12.1,12.09,12.09,274986.0,11.591,11.591,11.5814,11.5814,274986.0
2016-07-15 12:20:00,12.09,12.11,12.08,12.1,246150.0,11.5814,11.6005,11.5718,11.591,246150.0
2016-07-15 12:30:00,12.1,12.1,12.05,12.05,439602.0,11.591,11.591,11.5431,11.5431,439602.0
2016-07-15 12:40:00,12.05,12.06,12.04,12.06,274926.0,11.5431,11.5526,11.5335,11.5526,274926.0
2016-07-15 12:50:00,12.05,12.07,12.05,12.06,215964.0,11.5431,11.5622,11.5431,11.5526,215964.0
2016-07-15 13:00:00,12.06,12.08,12.06,12.07,149352.0,11.5526,11.5718,11.5526,11.5622,149352.0
2016-07-15 13:10:00,12.07,12.1,12.07,12.1,109752.0,11.5622,11.591,11.5622,11.591,109752.0
2016-07-15 13:20:00,12.09,12.11,12.09,12.1,215232.0,11.5814,11.6005,11.5814,11.591,215232.0
2016-07-15 13:30:00,12.1,12.11,12.09,12.1,151536.0,11.591,11.6005,11.5814,11.591,151536.0
2016-07-15 13:40:00,12.1,12.12,12.1,12.11,225234.0,11.591,11.6101,11.591,11.6005,225234.0
2016-07-15 13:50:00,12.1,12.11,12.1,12.1,150336.0,11.591,11.6005,11.591,11.591,150336.0
2016-07-15 14:00:00,12.11,12.12,12.1,12.1,140490.0,11.6005,11.6101,11.591,11.591,140490.0
2016-07-15 14:10:00,12.1,12.11,12.09,12.1,144924.0,11.591,11.6005,11.5814,11.591,144924.0
2016-07-15 14:20:00,12.1,12.1,12.08,12.09,128970.0,11.591,11.591,11.5718,11.5814,128970.0
2016-07-15 14:30:00,12.1,12.11,12.09,12.09,323208.0,11.591,11.6005,11.5814,11.5814,323208.0
2016-07-15 14:40:00,12.09,12.13,12.09,12.12,198342.0,11.5814,11.6197,11.5814,11.6101,198342.0
2016-07-15 14:50:00,12.12,12.13,12.11,12.12,197784.0,11.6101,11.6197,11.6005,11.6101,197784.0
2016-07-15 15:00:00,12.12,12.13,12.11,12.11,96072.0,11.6101,11.6197,11.6005,11.6005,96072.0
2016-07-15 15:10:00,12.11,12.12,12.1,12.11,147000.0,11.6005,11.6101,11.591,11.6005,147000.0
2016-07-15 15:20:00,12.11,12.15,12.11,12.15,357906.0,11.6005,11.6389,11.6005,11.6389,357906.0
2016-07-15 15:30:00,12.15,12.17,12.15,12.16,341766.0,11.6389,11.658,11.6389,11.6484,341766.0
2016-07-15 15:40:00,12.16,12.16,12.13,12.13,431664.0,11.6484,11.6484,11.6197,11.6197,431664.0
2016-07-15 15:50:00,12.13,12.15,12.12,12.13,675126.0,11.6197,11.6389,11.6101,11.6197,675126.0
2016-07-18 09:30:00,12.15,12.17,12.13,12.14,695112.0,11.6389,11.658,11.6197,11.6293,695112.0
2016-07-18 09:40:00,12.14,12.15,12.1,12.12,348150.0,11.6293,11.6389,11.591,11.6101,348150.0
2016-07-18 09:50:00,12.12,12.16,12.12,12.15,208944.0,11.6101,11.6484,11.6101,11.6389,208944.0
2016-07-18 10:00:00,12.15,12.19,12.15,12.17,316386.0,11.6389,11.6772,11.6389,11.658,316386.0
2016-07-18 10:10:00,12.17,12.2,12.17,12.2,144612.0,11.658,11.6868,11.658,11.6868,144612.0
2016-07-18 10:20:00,12.2,12.21,12.19,12.21,136470.0,11.6868,11.6963,11.6772,11.6963,136470.0
2016-07-18 10:30:00,12.21,12.24,12.21,12.24,474060.0,11.6963,11.7251,11.6963,11.7251,474060.0
2016-07-18 10:40:00,12.24,12.24,12.21,12.21,204534.0,11.7251,11.7251,11.6963,11.6963,204534.0
2016-07-18 10:50:00,12.22,12.24,12.22,12.24,100188.0,11.7059,11.7251,11.7059,11.7251,100188.0
2016-07-18 11:00:00,12.24,12.25,12.23,12.24,240972.0,11.7251,11.7347,11.7155,11.7251,240972.0
2016-07-18 11:10:00,12.24,12.24,12.23,12.24,165990.0,11.7251,11.7251,11.7155,11.7251,165990.0
2016-07-18 11:20:00,12.24,12.24,12.22,12.22,117306.0,11.7251,11.7251,11.7059,11.7059,117306.0
2016-07-18 11:30:00,12.22,12.23,12.2,12.22,209022.0,11.7059,11.7155,11.6868,11.7059,209022.0
2016-07-18 11:40:00,12.22,12.24,12.22,12.24,157482.0,11.7059,11.7251,11.7059,11.7251,157482.0
2016-07-18 11:50:00,12.24,12.25,12.23,12.23,139998.0,11.7251,11.7347,11.7155,11.7155,139998.0
2016-07-18 12:00:00,12.23,12.23,12.21,12.22,78300.0,11.7155,11.7155,11.6963,11.7059,78300.0
2016-07-18 12:10:00,12.23,12.23,12.19,12.19,102780.0,11.7155,11.7155,11.6772,11.6772,102780.0
2016-07-18 12:20:00,12.2,12.22,12.2,12.21,48780.0,11.6868,11.7059,11.6868,11.6963,48780.0
2016-07-18 12:30:00,12.21,12.21,12.18,12.19,271332.0,11.6963,11.6963,11.6676,11.6772,271332.0
2016-07-18 12:40:00,12.19,12.2,12.18,12.19,96378.0,11.6772,11.6868,11.6676,11.6772,96378.0
2016-07-18 12:50:00,12.19,12.21,12.18,12.2,77016.0,11.6772,11.6963,11.6676,11.6868,77016.0
2016-07-18 13:00:00,12.2,12.22,12.2,12.21,96762.0,11.6868,11.7059,11.6868,11.6963,96762.0
2016-07-18 13:10:00,12.22,12.22,12.17,12.19,166728.0,11.7059,11.7059,11.658,11.6772,166728.0
2016-07-18 13:20:00,12.19,12.21,12.19,12.2,62844.0,11.6772,11.6963,11.6772,11.6868,62844.0
2016-07-18 13:30:00,12.2,12.23,12.2,12.23,141114.0,11.6868,11.7155,11.6868,11.7155,141114.0
2016-07-18 13:40:00,12.22,12.24,12.22,12.22,97734.0,11.7059,11.7251,11.7059,11.7059,97734.0
2016-07-18 13:50:00,12.22,12.23,12.22,12.23,96000.0,11.7059,11.7155,11.7059,11.7155,96000.0
2016-07-18 14:00:00,12.23,12.23,12.22,12.23,92094.0,11.7155,11.7155,11.7059,11.7155,92094.0
2016-07-18 14:10:00,12.23,12.24,12.21,12.21,125280.0,11.7155,11.7251,11.6963,11.6963,125280.0
2016-07-18 14:20:00,12.21,12.23,12.21,12.23,78882.0,11.6963,11.7155,11.6963,11.7155,78882.0
2016-07-18 14:30:00,12.23,12.24,12.22,12.23,90282.0,11.7155,11.7251,11.7059,11.7155,90282.0
2016-07-18 14:40:00,12.23,12.24,12.22,12.23,115956.0,11.7155,11.7251,11.7059,11.7155,115956.0
2016-07-18 14:50:00,12.23,12.25,12.23,12.25,156312.0,11.7155,11.7347,11.7155,11.7347,156312.0
2016-07-18 15:00:00,12.25,12.25,12.22,12.23,106746.0,11.7347,11.7347,11.7059,11.7155,106746.0
2016-07-18 15:10:00,12.23,12.26,12.23,12.25,123354.0,11.7155,11.7442,11.7155,11.7347,123354.0
2016-07-18 15:20:00,12.25,12.26,12.23,12.24,48954.0,11.7347,11.7442,11.7155,11.7251,48954.0
2016-07-18 15:30:00,12.24,12.25,12.24,12.24,156258.0,11.7251,11.7347,11.7251,11.7251,156258.0
2016-07-18 15:40:00,12.24,12.25,12.24,12.25,190872.0,11.7251,11.7347,11.7251,11.7347,190872.0
2016-07-18 15:50:00,12.24,12.24,12.22,12.23,365136.0,11.7251,11.7251,11.7059,11.7155,365136.0
2016-07-19 09:30:00,12.14,12.18,12.12,12.14,621216.0,11.6293,11.6676,11.6101,11.6293,621216.0
2016-07-19 09:40:00,12.14,12.16,12.1,12.12,575628.0,11.6293,11.6484,11.591,11.6101,575628.0
2016-07-19 09:50:00,12.11,12.14,12.11,12.13,374694.0,11.6005,11.6293,11.6005,11.6197,374694.0
2016-07-19 10:00:00,12.13,12.14,12.1,12.14,467010.0,11.6197,11.6293,11.591,11.6293,467010.0
2016-07-19 10:10:00,12.14,12.17,12.14,12.14,383886.0,11.6293,11.658,11.6293,11.6293,383886.0
2016-07-19 10:20:00,12.14,12.17,12.13,12.16,315780.0,11.6293,11.658,11.6197,11.6484,315780.0
2016-07-19 10:30:00,12.16,12.17,12.14,12.14,207264.0,11.6484,11.658,11.6293,11.6293,207264.0
2016-07-19 10:40:00,12.14,12.15,12.12,12.13,261156.0,11.6293,11.6389,11.6101,11.6197,261156.0
2016-07-19 10:50:00,12.13,12.16,12.13,12.16,267354.0,11.6197,11.6484,11.6197,11.6484,267354.0
2016-07-19 11:00:00,12.16,12.19,12.16,12.18,474000.0,11.6484,11.6772,11.6484,11.6676,474000.0
2016-07-19 11:10:00,12.18,12.18,12.15,12.16,332166.0,11.6676,11.6676,11.6389,11.6484,332166.0
2016-07-19 11:20:00,12.16,12.17,12.14,12.16,312018.0,11.6484,11.658,11.6293,11.6484,312018.0
2016-07-19 11:30:00,12.16,12.17,12.15,12.15,121302.0,11.6484,11.658,11.6389,11.6389,121302.0
2016-07-19 11:40:00,12.15,12.16,12.1,12.12,420372.0,11.6389,11.6484,11.591,11.6101,420372.0
2016-07-19 11:50:00,12.12,12.13,12.1,12.11,419292.0,11.6101,11.6197,11.591,11.6005,419292.0
2016-07-19 12:00:00,12.12,12.12,12.1,12.11,323322.0,11.6101,11.6101,11.591,11.6005,323322.0
2016-07-19 12:10:00,12.11,12.13,12.11,12.13,254178.0,11.6005,11.6197,11.6005,11.6197,254178.0
2016-07-19 12:20:00,12.13,12.13,12.12,12.12,104058.0,11.6197,11.6197,11.6101,11.6101,104058.0
2016-07-19 12:30:00,12.12,12.13,12.11,12.12,373368.0,11.6101,11.6197,11.6005,11.6101,373368.0
2016-07-19 12:40:00,12.12,12.14,12.12,12.14,191814.0,11.6101,11.6293,11.6101,11.6293,191814.0
2016-07-19 12:50:00,12.15,12.16,12.14,12.15,279594.0,11.6389,11.6484,11.6293,11.6389,279594.0
2016-07-19 13:00:00,12.15,12.15,12.13,12.13,140742.0,11.6389,11.6389,11.6197,11.6197,140742.0
2016-07-19 13:10:00,12.14,12.14,12.11,12.12,134148.0,11.6293,11.6293,11.6005,11.6101,134148.0
2016-07-19 13:20:00,12.11,12.12,12.1,12.1,90120.0,11.6005,11.6101,11.591,11.591,90120.0
2016-07-19 13:30:00,12.1,12.12,12.09,12.11,134028.0,11.591,11.6101,11.5814,11.6005,134028.0
2016-07-19 13:40:00,12.11,12.12,12.11,12.11,167376.0,11.6005,11.6101,11.6005,11.6005,167376.0
2016-07-19 13:50:00,12.11,12.12,12.1,12.1,191562.0,11.6005,11.6101,11.591,11.591,191562.0
2016-07-19 14:00:00,12.1,12.13,12.1,12.13,167088.0,11.591,11.6197,11.591,11.6197,167088.0
2016-07-19 14:10:00,12.13,12.14,12.13,12.14,150630.0,11.6197,11.6293,11.6197,11.6293,150630.0
2016-07-19 14:20:00,12.14,12.15,12.13,12.14,81744.0,11.6293,11.6389,11.6197,11.6293,81744.0
2016-07-19 14:30:00,12.13,12.14,12.13,12.14,164010.0,11.6197,11.6293,11.6197,11.6293,164010.0
2016-07-19 14:40:00,12.14,12.15,12.13,12.14,231708.0,11.6293,11.6389,11.6197,11.6293,231708.0
2016-07-19 14:50:00,12.14,12.15,12.13,12.13,227538.0,11.6293,11.6389,11.6197,11.6197,227538.0
2016-07-19 15:00:00,12.13,12.14,12.13,12.13,330582.0,11.6197,11.6293,11.6197,11.6197,330582.0
2016-07-19 15:10:00,12.13,12.14,12.12,12.14,226302.0,11.6197,11.6293,11.6101,11.6293,226302.0
2016-07-19 15:20:00,12.14,12.15,12.13,12.14,185784.0,11.6293,11.6389,11.6197,11.6293,185784.0
2016-07-19 15:30:00,12.14,12.15,12.14,12.15,273378.0,11.6293,11.6389,11.6293,11.6389,273378.0
2016-07-19 15:40:00,12.15,12.16,12.15,12.15,312810.0,11.6389,11.6484,11.6389,11.6389,312810.0
2016-07-19 15:50:00,12.15,12.18,12.15,12.18,544542.0,11.6389,11.6676,11.6389,11.6676,544542.0
2016-07-20 09:30:00,12.28,12.28,12.21,12.22,765216.0,11.7634,11.7634,11.6963,11.7059,765216.0
2016-07-20 09:40:00,12.22,12.24,12.19,12.23,552840.0,11.7059,11.7251,11.6772,11.7155,552840.0
2016-07-20 09:50:00,12.23,12.24,12.22,12.24,306888.0,11.7155,11.7251,11.7059,11.7251,306888.0
2016-07-20 10:00:00,12.24,12.26,12.22,12.26,300330.0,11.7251,11.7442,11.7059,11.7442,300330.0
2016-07-20 10:10:00,12.26,12.3,12.25,12.29,392790.0,11.7442,11.7826,11.7347,11.773,392790.0
2016-07-20 10:20:00,12.29,12.31,12.29,12.29,257082.0,11.773,11.7921,11.773,11.773,257082.0
2016-07-20 10:30:00,12.29,12.33,12.28,12.33,337452.0,11.773,11.8113,11.7634,11.8113,337452.0
2016-07-20 10:40:00,12.33,12.35,12.32,12.33,523086.0,11.8113,11.8304,11.8017,11.8113,523086.0
2016-07-20 10:50:00,12.33,12.35,12.33,12.34,179826.0,11.8113,11.8304,11.8113,11.8209,179826.0
2016-07-20 11:00:00,12.35,12.35,12.34,12.35,334464.0,11.8304,11.8304,11.8209,11.8304,334464.0
2016-07-20 11:10:00,12.34,12.36,12.34,12.36,97194.0,11.8209,11.84,11.8209,11.84,97194.0
2016-07-20 11:20:00,12.37,12.38,12.35,12.38,151992.0,11.8496,11.8592,11.8304,11.8592,151992.0
2016-07-20 11:30:00,12.38,12.38,12.35,12.36,210858.0,11.8592,11.8592,11.8304,11.84,210858.0
2016-07-20 11:40:00,12.36,12.36,12.35,12.35,136536.0,11.84,11.84,11.8304,11.8304,136536.0
2016-07-20 11:50:00,12.35,12.37,12.35,12.35,93540.0,11.8304,11.8496,11.8304,11.8304,93540.0
2016-07-20 12:00:00,12.34,12.35,12.34,12.34,239268.0,11.8209,11.8304,11.8209,11.8209,239268.0
2016-07-20 12:10:00,12.33,12.35,12.33,12.35,247740.0,11.8113,11.8304,11.8113,11.8304,247740.0
2016-07-20 12:20:00,12.35,12.35,12.35,12.35,47868.0,11.8304,11.8304,11.8304,11.8304,47868.0
2016-07-20 12:30:00,12.34,12.35,12.33,12.33,86010.0,11.8209,11.8304,11.8113,11.8113,86010.0
2016-07-20 12:40:00,12.34,12.34,12.33,12.34,126222.0,11.8209,11.8209,11.8113,11.8209,126222.0
2016-07-20 12:50:00,12.34,12.35,12.33,12.34,118500.0,11.8209,11.8304,11.8113,11.8209,118500.0
2016-07-20 13:00:00,12.34,12.35,12.34,12.35,30120.0,11.8209,11.8304,11.8209,11.8304,30120.0
2016-07-20 13:10:00,12.35,12.35,12.35,12.35,56124.0,11.8304,11.8304,11.8304,11.8304,56124.0
2016-07-20 13:20:00,12.35,12.37,12.35,12.36,117636.0,11.8304,11.8496,11.8304,11.84,117636.0
2016-07-20 13:30:00,12.37,12.38,12.36,12.36,156702.0,11.8496,11.8592,11.84,11.84,156702.0
2016-07-20 13:40:00,12.37,12.37,12.36,12.37,101790.0,11.8496,11.8496,11.84,11.8496,101790.0
2016-07-20 13:50:00,12.36,12.37,12.36,12.36,34164.0,11.84,11.8496,11.84,11.84,34164.0
2016-07-20 14:00:00,12.36,12.38,12.36,12.38,114444.0,11.84,11.8592,11.84,11.8592,114444.0
2016-07-20 14:10:00,12.38,12.38,12.37,12.38,127248.0,11.8592,11.8592,11.8496,11.8592,127248.0
2016-07-20 14:20:00,12.37,12.38,12.36,12.36,106224.0,11.8496,11.8592,11.84,11.84,106224.0
2016-07-20 14:30:00,12.36,12.36,12.35,12.35,132900.0,11.84,11.84,11.8304,11.8304,132900.0
2016-07-20 14:40:00,12.35,12.37,12.35,12.36,65676.0,11.8304,11.8496,11.8304,11.84,65676.0
2016-07-20 14:50:00,12.36,12.37,12.35,12.35,189048.0,11.84,11.8496,11.8304,11.8304,189048.0
2016-07-20 15:00:00,12.35,12.35,12.34,12.34,119928.0,11.8304,11.8304,11.8209,11.8209,119928.0
2016-07-20 15:10:00,12.34,12.34,12.33,12.33,47016.0,11.8209,11.8209,11.8113,11.8113,47016.0
2016-07-20 15:20:00,12.33,12.34,12.32,12.33,116454.0,11.8113,11.8209,11.8017,11.8113,116454.0
2016-07-20 15:30:00,12.33,12.35,12.33,12.35,163302.0,11.8113,11.8304,11.8113,11.8304,163302.0
2016-07-20 15:40:00,12.35,12.37,12.35,12.36,233388.0,11.8304,11.8496,11.8304,11.84,233388.0
2016-07-20 15:50:00,12.36,12.37,12.33,12.34,303936.0,11.84,11.8496,11.8113,11.8209,303936.0
2016-07-21 09:30:00,12.31,12.33,12.29,12.31,524352.0,11.7921,11.8113,11.773,11.7921,524352.0
2016-07-21 09:40:00,12.31,12.36,12.31,12.34,421512.0,11.7921,11.84,11.7921,11.8209,421512.0
2016-07-21 09:50:00,12.34,12.34,12.3,12.3,337128.0,11.8209,11.8209,11.7826,11.7826,337128.0
2016-07-21 10:00:00,12.31,12.33,12.29,12.3,359916.0,11.7921,11.8113,11.773,11.7826,359916.0
2016-07-21 10:10:00,12.31,12.34,12.31,12.32,197358.0,11.7921,11.8209,11.7921,11.8017,197358.0
2016-07-21 10:20:00,12.32,12.34,12.29,12.31,135444.0,11.8017,11.8209,11.773,11.7921,135444.0
2016-07-21 10:30:00,12.31,12.33,12.31,12.32,114558.0,11.7921,11.8113,11.7921,11.8017,114558.0
2016-07-21 10:40:00,12.32,12.33,12.31,12.33,255366.0,11.8017,11.8113,11.7921,11.8113,255366.0
2016-07-21 10:50:00,12.34,12.35,12.34,12.35,223122.0,11.8209,11.8304,11.8209,11.8304,223122.0
2016-07-21 11:00:00,12.35,12.35,12.33,12.33,210600.0,11.8304,11.8304,11.8113,11.8113,210600.0
2016-07-21 11:10:00,12.33,12.34,12.33,12.34,100182.0,11.8113,11.8209,11.8113,11.8209,100182.0
2016-07-21 11:20:00,12.34,12.35,12.33,12.33,144006.0,11.8209,11.8304,11.8113,11.8113,144006.0
2016-07-21 11:30:00,12.33,12.33,12.29,12.29,322596.0,11.8113,11.8113,11.773,11.773,322596.0
2016-07-21 11:40:00,12.28,12.28,12.23,12.24,365592.0,11.7634,11.7634,11.7155,11.7251,365592.0
2016-07-21 11:50:00,12.23,12.25,12.22,12.25,448194.0,11.7155,11.7347,11.7059,11.7347,448194.0
2016-07-21 12:00:00,12.25,12.26,12.24,12.25,331776.0,11.7347,11.7442,11.7251,11.7347,331776.0
2016-07-21 12:10:00,12.25,12.26,12.24,12.24,112272.0,11.7347,11.7442,11.7251,11.7251,112272.0
2016-07-21 12:20:00,12.24,12.24,12.21,12.23,921972.0,11.7251,11.7251,11.6963,11.7155,921972.0
2016-07-21 12:30:00,12.23,12.24,12.22,12.23,188754.0,11.7155,11.7251,11.7059,11.7155,188754.0
2016-07-21 12:40:00,12.23,12.23,12.22,12.22,111342.0,11.7155,11.7155,11.7059,11.7059,111342.0
2016-07-21 12:50:00,12.22,12.22,12.2,12.21,312294.0,11.7059,11.7059,11.6868,11.6963,312294.0
2016-07-21 13:00:00,12.21,12.22,12.19,12.2,242616.0,11.6963,11.7059,11.6772,11.6868,242616.0
2016-07-21 13:10:00,12.2,12.23,12.2,12.22,76614.0,11.6868,11.7155,11.6868,11.7059,76614.0
2016-07-21 13:20:00,12.23,12.24,12.22,12.22,454890.0,11.7155,11.7251,11.7059,11.7059,454890.0
2016-07-21 13:30:00,12.23,12.23,12.21,12.21,126570.0,11.7155,11.7155,11.6963,11.6963,126570.0
2016-07-21 13:40:00,12.21,12.22,12.18,12.18,134730.0,11.6963,11.7059,11.6676,11.6676,134730.0
2016-07-21 13:50:00,12.18,12.18,12.16,12.18,362124.0,11.6676,11.6676,11.6484,11.6676,362124.0
2016-07-21 14:00:00,12.18,12.19,12.17,12.17,141306.0,11.6676,11.6772,11.658,11.658,141306.0
2016-07-21 14:10:00,12.17,12.17,12.15,12.15,255222.0,11.658,11.658,11.6389,11.6389,255222.0
2016-07-21 14:20:00,12.16,12.17,12.15,12.17,149070.0,11.6484,11.658,11.6389,11.658,149070.0
2016-07-21 14:30:00,12.16,12.17,12.16,12.16,70050.0,11.6484,11.658,11.6484,11.6484,70050.0
2016-07-21 14:40:00,12.17,12.18,12.14,12.15,278118.0,11.658,11.6676,11.6293,11.6389,278118.0
2016-07-21 14:50:00,12.15,12.16,12.15,12.15,160950.0,11.6389,11.6484,11.6389,11.6389,160950.0
2016-07-21 15:00:00,12.15,12.16,12.11,12.11,276630.0,11.6389,11.6484,11.6005,11.6005,276630.0
2016-07-21 15:10:00,12.11,12.13,12.11,12.13,312306.0,11.6005,11.6197,11.6005,11.6197,312306.0
2016-07-21 15:20:00,12.13,12.16,12.12,12.16,245952.0,11.6197,11.6484,11.6101,11.6484,245952.0
2016-07-21 15:30:00,12.16,12.18,12.16,12.16,460350.0,11.6484,11.6676,11.6484,11.6484,460350.0
2016-07-21 15:40:00,12.16,12.2,12.16,12.19,597630.0,11.6484,11.6868,11.6484,11.6772,597630.0
2016-07-21 15:50:00,12.19,12.21,12.18,12.2,415428.0,11.6772,11.6963,11.6676,11.6868,415428.0
2016-07-22 09:30:00,12.22,12.23,12.17,12.17,613014.0,11.7059,11.7155,11.658,11.658,613014.0
2016-07-22 09:40:00,12.17,12.21,12.17,12.2,255366.0,11.658,11.6963,11.658,11.6868,255366.0
2016-07-22 09:50:00,12.2,12.22,12.17,12.19,397902.0,11.6868,11.7059,11.658,11.6772,397902.0
2016-07-22 10:00:00,12.19,12.23,12.19,12.2,161154.0,11.6772,11.7155,11.6772,11.6868,161154.0
2016-07-22 10:10:00,12.2,12.21,12.19,12.19,121752.0,11.6868,11.6963,11.6772,11.6772,121752.0
2016-07-22 10:20:00,12.19,12.23,12.19,12.22,189366.0,11.6772,11.7155,11.6772,11.7059,189366.0
2016-07-22 10:30:00,12.23,12.25,12.21,12.24,241146.0,11.7155,11.7347,11.6963,11.7251,241146.0
2016-07-22 10:40:00,12.24,12.28,12.24,12.27,305328.0,11.7251,11.7634,11.7251,11.7538,305328.0
2016-07-22 10:50:00,12.27,12.28,12.27,12.28,376050.0,11.7538,11.7634,11.7538,11.7634,376050.0
2016-07-22 11:00:00,12.28,12.28,12.25,12.25,256632.0,11.7634,11.7634,11.7347,11.7347,256632.0
2016-07-22 11:10:00,12.25,12.26,12.24,12.24,385776.0,11.7347,11.7442,11.7251,11.7251,385776.0
2016-07-22 11:20:00,12.24,12.26,12.24,12.25,140508.0,11.7251,11.7442,11.7251,11.7347,140508.0
2016-07-22 11:30:00,12.25,12.27,12.25,12.26,201714.0,11.7347,11.7538,11.7347,11.7442,201714.0
2016-07-22 11:40:00,12.26,12.27,12.26,12.27,348636.0,11.7442,11.7538,11.7442,11.7538,348636.0
2016-07-22 11:50:00,12.27,12.32,12.27,12.31,426270.0,11.7538,11.8017,11.7538,11.7921,426270.0
2016-07-22 12:00:00,12.32,12.32,12.31,12.31,105048.0,11.8017,11.8017,11.7921,11.7921,105048.0
2016-07-22 12:10:00,12.3,12.31,12.3,12.31,164478.0,11.7826,11.7921,11.7826,11.7921,164478.0
2016-07-22 12:20:00,12.31,12.34,12.31,12.33,285294.0,11.7921,11.8209,11.7921,11.8113,285294.0
2016-07-22 12:30:00,12.33,12.34,12.31,12.31,239988.0,11.8113,11.8209,11.7921,11.7921,239988.0
2016-07-22 12:40:00,12.31,12.33,12.31,12.33,81000.0,11.7921,11.8113,11.7921,11.8113,81000.0
2016-07-22 12:50:00,12.33,12.34,12.32,12.32,166218.0,11.8113,11.8209,11.8017,11.8017,166218.0
2016-07-22 13:00:00,12.32,12.33,12.31,12.33,68214.0,11.8017,11.8113,11.7921,11.8113,68214.0
2016-07-22 13:10:00,12.33,12.33,12.32,12.32,100500.0,11.8113,11.8113,11.8017,11.8017,100500.0
2016-07-22 13:20:00,12.32,12.33,12.32,12.33,130758.0,11.8017,11.8113,11.8017,11.8113,130758.0
2016-07-22 13:30:00,12.33,12.34,12.31,12.31,275406.0,11.8113,11.8209,11.7921,11.7921,275406.0
2016-07-22 13:40:00,12.31,12.33,12.31,12.33,218646.0,11.7921,11.8113,11.7921,11.8113,218646.0
2016-07-22 13:50:00,12.32,12.33,12.32,12.33,113970.0,11.8017,11.8113,11.8017,11.8113,113970.0
2016-07-22 14:00:00,12.33,12.34,12.31,12.34,234474.0,11.8113,11.8209,11.7921,11.8209,234474.0
2016-07-22 14:10:00,12.33,12.34,12.32,12.34,183258.0,11.8113,11.8209,11.8017,11.8209,183258.0
2016-07-22 14:20:00,12.34,12.35,12.33,12.34,137430.0,11.8209,11.8304,11.8113,11.8209,137430.0
2016-07-22 14:30:00,12.33,12.34,12.32,12.33,63750.0,11.8113,11.8209,11.8017,11.8113,63750.0
2016-07-22 14:40:00,12.34,12.35,12.33,12.34,150000.0,11.8209,11.8304,11.8113,11.8209,150000.0
2016-07-22 14:50:00,12.35,12.35,12.34,12.34,122772.0,11.8304,11.8304,11.8209,11.8209,122772.0
2016-07-22 15:00:00,12.35,12.35,12.33,12.34,183018.0,11.8304,11.8304,11.8113,11.8209,183018.0
2016-07-22 15:10:00,12.34,12.35,12.33,12.35,210498.0,11.8209,11.8304,11.8113,11.8304,210498.0
2016-07-22 15:20:00,12.35,12.37,12.35,12.35,345246.0,11.8304,11.8496,11.8304,11.8304,345246.0
2016-07-22 15:30:00,12.35,12.37,12.35,12.37,262416.0,11.8304,11.8496,11.8304,11.8496,262416.0
2016-07-22 15:40:00,12.37,12.37,12.36,12.36,241554.0,11.8496,11.8496,11.84,11.84,241554.0
2016-07-22 15:50:00,12.36,12.36,12.34,12.36,666654.0,11.84,11.84,11.8209,11.84,666654.0
2016-07-25 09:30:00,12.32,12.33,12.26,12.27,440394.0,11.8017,11.8113,11.7442,11.7538,440394.0
2016-07-25 09:40:00,12.27,12.29,12.25,12.25,410976.0,11.7538,11.773,11.7347,11.7347,410976.0
2016-07-25 09:50:00,12.25,12.28,12.24,12.24,534930.0,11.7347,11.7634,11.7251,11.7251,534930.0
2016-07-25 10:00:00,12.25,12.26,12.22,12.22,523530.0,11.7347,11.7442,11.7059,11.7059,523530.0
2016-07-25 10:10:00,12.22,12.22,12.18,12.21,382128.0,11.7059,11.7059,11.6676,11.6963,382128.0
2016-07-25 10:20:00,12.2,12.22,12.19,12.22,233376.0,11.6868,11.7059,11.6772,11.7059,233376.0
2016-07-25 10:30:00,12.21,12.22,12.2,12.21,257466.0,11.6963,11.7059,11.6868,11.6963,257466.0
2016-07-25 10:40:00,12.21,12.22,12.19,12.2,219522.0,11.6963,11.7059,11.6772,11.6868,219522.0
2016-07-25 10:50:00,12.2,12.22,12.19,12.2,122124.0,11.6868,11.7059,11.6772,11.6868,122124.0
2016-07-25 11:00:00,12.2,12.2,12.16,12.17,549342.0,11.6868,11.6868,11.6484,11.658,549342.0
2016-07-25 11:10:00,12.17,12.18,12.17,12.18,267774.0,11.658,11.6676,11.658,11.6676,267774.0
2016-07-25 11:20:00,12.17,12.21,12.16,12.19,422262.0,11.658,11.6963,11.6484,11.6772,422262.0
2016-07-25 11:30:00,12.19,12.2,12.18,12.18,81576.0,11.6772,11.6868,11.6676,11.6676,81576.0
2016-07-25 11:40:00,12.18,12.18,12.15,12.16,426672.0,11.6676,11.6676,11.6389,11.6484,426672.0
2016-07-25 11:50:00,12.15,12.18,12.15,12.17,240198.0,11.6389,11.6676,11.6389,11.658,240198.0
2016-07-25 12:00:00,12.17,12.18,12.16,12.17,180720.0,11.658,11.6676,11.6484,11.658,180720.0
2016-07-25 12:10:00,12.17,12.17,12.15,12.15,216264.0,11.658,11.658,11.6389,11.6389,216264.0
2016-07-25 12:20:00,12.15,12.17,12.15,12.16,97650.0,11.6389,11.658,11.6389,11.6484,97650.0
2016-07-25 12:30:00,12.16,12.16,12.14,12.15,117876.0,11.6484,11.6484,11.6293,11.6389,117876.0
2016-07-25 12:40:00,12.16,12.19,12.16,12.19,629484.0,11.6484,11.6772,11.6484,11.6772,629484.0
2016-07-25 12:50:00,12.2,12.2,12.19,12.19,113700.0,11.6868,11.6868,11.6772,11.6772,113700.0
2016-07-25 13:00:00,12.19,12.19,12.17,12.18,169050.0,11.6772,11.6772,11.658,11.6676,169050.0
2016-07-25 13:10:00,12.18,12.18,12.17,12.18,84240.0,11.6676,11.6676,11.658,11.6676,84240.0
2016-07-25 13:20:00,12.18,12.21,12.18,12.21,167304.0,11.6676,11.6963,11.6676,11.6963,167304.0
2016-07-25 13:30:00,12.21,12.21,12.19,12.21,130620.0,11.6963,11.6963,11.6772,11.6963,130620.0
2016-07-25 13:40:00,12.21,12.21,12.19,12.19,73368.0,11.6963,11.6963,11.6772,11.6772,73368.0
2016-07-25 13:50:00,12.2,12.21,12.19,12.21,87252.0,11.6868,11.6963,11.6772,11.6963,87252.0
2016-07-25 14:00:00,12.21,12.24,12.2,12.23,166380.0,11.6963,11.7251,11.6868,11.7155,166380.0
2016-07-25 14:10:00,12.23,12.23,12.21,12.22,160356.0,11.7155,11.7155,11.6963,11.7059,160356.0
2016-07-25 14:20:00,12.21,12.21,12.19,12.19,168408.0,11.6963,11.6963,11.6772,11.6772,168408.0
2016-07-25 14:30:00,12.19,12.2,12.19,12.2,71100.0,11.6772,11.6868,11.6772,11.6868,71100.0
2016-07-25 14:40:00,12.2,12.21,12.19,12.21,226872.0,11.6868,11.6963,11.6772,11.6963,226872.0
2016-07-25 14:50:00,12.21,12.21,12.2,12.2,144336.0,11.6963,11.6963,11.6868,11.6868,144336.0
2016-07-25 15:00:00,12.2,12.21,12.18,12.19,146556.0,11.6868,11.6963,11.6676,11.6772,146556.0
2016-07-25 15:10:00,12.19,12.2,12.18,12.19,68982.0,11.6772,11.6868,11.6676,11.6772,68982.0
2016-07-25 15:20:00,12.19,12.21,12.18,12.2,112032.0,11.6772,11.6963,11.6676,11.6868,112032.0
2016-07-25 15:30:00,12.2,12.23,12.2,12.23,251868.0,11.6868,11.7155,11.6868,11.7155,251868.0
2016-07-25 15:40:00,12.23,12.24,12.22,12.24,329706.0,11.7155,11.7251,11.7059,11.7251,329706.0
2016-07-25 15:50:00,12.24,12.26,12.22,12.26,920106.0,11.7251,11.7442,11.7059,11.7442,920106.0
2016-07-26 09:30:00,12.24,12.29,12.24,12.28,566514.0,11.7251,11.773,11.7251,11.7634,566514.0
2016-07-26 09:40:00,12.28,12.34,12.28,12.34,582606.0,11.7634,11.8209,11.7634,11.8209,582606.0
2016-07-26 09:50:00,12.34,12.35,12.31,12.31,319716.0,11.8209,11.8304,11.7921,11.7921,319716.0
2016-07-26 10:00:00,12.31,12.33,12.3,12.3,330540.0,11.7921,11.8113,11.7826,11.7826,330540.0
2016-07-26 10:10:00,12.31,12.31,12.28,12.29,296016.0,11.7921,11.7921,11.7634,11.773,296016.0
2016-07-26 10:20:00,12.29,12.31,12.29,12.31,101352.0,11.773,11.7921,11.773,11.7921,101352.0
2016-07-26 10:30:00,12.31,12.32,12.28,12.28,189342.0,11.7921,11.8017,11.7634,11.7634,189342.0
2016-07-26 10:40:00,12.28,12.29,12.27,12.27,209508.0,11.7634,11.773,11.7538,11.7538,209508.0
2016-07-26 10:50:00,12.28,12.28,12.13,12.13,800214.0,11.7634,11.7634,11.6197,11.6197,800214.0
2016-07-26 11:00:00,12.13,12.17,12.12,12.14,360600.0,11.6197,11.658,11.6101,11.6293,360600.0
2016-07-26 11:10:00,12.13,12.17,12.11,12.16,357906.0,11.6197,11.658,11.6005,11.6484,357906.0
2016-07-26 11:20:00,12.16,12.18,12.15,12.18,291984.0,11.6484,11.6676,11.6389,11.6676,291984.0
2016-07-26 11:30:00,12.18,12.19,12.16,12.18,201390.0,11.6676,11.6772,11.6484,11.6676,201390.0
2016-07-26 11:40:00,12.18,12.2,12.17,12.19,161898.0,11.6676,11.6868,11.658,11.6772,161898.0
2016-07-26 11:50:00,12.19,12.24,12.19,12.22,297630.0,11.6772,11.7251,11.6772,11.7059,297630.0
2016-07-26 12:00:00,12.23,12.24,12.22,12.23,153024.0,11.7155,11.7251,11.7059,11.7155,153024.0
2016-07-26 12:10:00,12.23,12.24,12.22,12.24,120762.0,11.7155,11.7251,11.7059,11.7251,120762.0
2016-07-26 12:20:00,12.24,12.28,12.24,12.26,162960.0,11.7251,11.7634,11.7251,11.7442,162960.0
2016-07-26 12:30:00,12.26,12.26,12.25,12.25,108660.0,11.7442,11.7442,11.7347,11.7347,108660.0
2016-07-26 12:40:00,12.25,12.26,12.24,12.26,221040.0,11.7347,11.7442,11.7251,11.7442,221040.0
2016-07-26 12:50:00,12.25,12.25,12.23,12.24,100812.0,11.7347,11.7347,11.7155,11.7251,100812.0
2016-07-26 13:00:00,12.23,12.24,12.23,12.24,74550.0,11.7155,11.7251,11.7155,11.7251,74550.0
2016-07-26 13:10:00,12.24,12.24,12.22,12.24,177312.0,11.7251,11.7251,11.7059,11.7251,177312.0
2016-07-26 13:20:00,12.23,12.23,12.16,12.17,296220.0,11.7155,11.7155,11.6484,11.658,296220.0
2016-07-26 13:30:00,12.17,12.19,12.16,12.19,253374.0,11.658,11.6772,11.6484,11.6772,253374.0
2016-07-26 13:40:00,12.19,12.2,12.18,12.19,203502.0,11.6772,11.6868,11.6676,11.6772,203502.0
2016-07-26 13:50:00,12.19,12.19,12.17,12.18,193410.0,11.6772,11.6772,11.658,11.6676,193410.0
2016-07-26 14:00:00,12.19,12.2,12.16,12.16,160254.0,11.6772,11.6868,11.6484,11.6484,160254.0
2016-07-26 14:10:00,12.16,12.17,12.15,12.17,219888.0,11.6484,11.658,11.6389,11.658,219888.0
2016-07-26 14:20:00,12.17,12.23,12.17,12.21,207654.0,11.658,11.7155,11.658,11.6963,207654.0
2016-07-26 14:30:00,12.21,12.24,12.21,12.23,168822.0,11.6963,11.7251,11.6963,11.7155,168822.0
2016-07-26 14:40:00,12.23,12.24,12.22,12.22,191550.0,11.7155,11.7251,11.7059,11.7059,191550.0
2016-07-26 14:50:00,12.22,12.23,12.21,12.21,125940.0,11.7059,11.7155,11.6963,11.6963,125940.0
2016-07-26 15:00:00,12.21,12.24,12.21,12.24,116484.0,11.6963,11.7251,11.6963,11.7251,116484.0
2016-07-26 15:10:00,12.24,12.25,12.22,12.22,155610.0,11.7251,11.7347,11.7059,11.7059,155610.0
2016-07-26 15:20:00,12.22,12.25,12.22,12.25,180120.0,11.7059,11.7347,11.7059,11.7347,180120.0
2016-07-26 15:30:00,12.25,12.26,12.24,12.26,226818.0,11.7347,11.7442,11.7251,11.7442,226818.0
2016-07-26 15:40:00,12.26,12.27,12.25,12.27,259494.0,11.7442,11.7538,11.7347,11.7538,259494.0
2016-07-26 15:50:00,12.26,12.28,12.24,12.27,576516.0,11.7442,11.7634,11.7251,11.7538,576516.0
2016-07-27 09:30:00,12.35,12.36,12.32,12.33,380580.0,11.8304,11.84,11.8017,11.8113,380580.0
2016-07-27 09:40:00,12.33,12.33,12.28,12.29,467388.0,11.8113,11.8113,11.7634,11.773,467388.0
2016-07-27 09:50:00,12.3,12.33,12.3,12.33,227946.0,11.7826,11.8113,11.7826,11.8113,227946.0
2016-07-27 10:00:00,12.33,12.33,12.3,12.3,339612.0,11.8113,11.8113,11.7826,11.7826,339612.0
2016-07-27 10:10:00,12.3,12.31,12.29,12.29,151890.0,11.7826,11.7921,11.773,11.773,151890.0
2016-07-27 10:20:00,12.29,12.29,12.25,12.26,284370.0,11.773,11.773,11.7347,11.7442,284370.0
2016-07-27 10:30:00,12.26,12.26,12.21,12.22,334512.0,11.7442,11.7442,11.6963,11.7059,334512.0
2016-07-27 10:40:00,12.22,12.22,12.19,12.2,242844.0,11.7059,11.7059,11.6772,11.6868,242844.0
2016-07-27 10:50:00,12.2,12.23,12.19,12.22,329706.0,11.6868,11.7155,11.6772,11.7059,329706.0
2016-07-27 11:00:00,12.22,12.22,12.21,12.22,198810.0,11.7059,11.7059,11.6963,11.7059,198810.0
2016-07-27 11:10:00,12.22,12.23,12.19,12.19,239394.0,11.7059,11.7155,11.6772,11.6772,239394.0
2016-07-27 11:20:00,12.18,12.23,12.17,12.23,243294.0,11.6676,11.7155,11.658,11.7155,243294.0
2016-07-27 11:30:00,12.23,12.23,12.18,12.19,150300.0,11.7155,11.7155,11.6676,11.6772,150300.0
2016-07-27 11:40:00,12.19,12.2,12.18,12.19,136380.0,11.6772,11.6868,11.6676,11.6772,136380.0
2016-07-27 11:50:00,12.19,12.2,12.16,12.17,286194.0,11.6772,11.6868,11.6484,11.658,286194.0
2016-07-27 12:00:00,12.16,12.17,12.15,12.17,244398.0,11.6484,11.658,11.6389,11.658,244398.0
2016-07-27 12:10:00,12.16,12.18,12.15,12.17,186444.0,11.6484,11.6676,11.6389,11.658,186444.0
2016-07-27 12:20:00,12.17,12.17,12.15,12.16,268626.0,11.658,11.658,11.6389,11.6484,268626.0
2016-07-27 12:30:00,12.16,12.17,12.15,12.17,128214.0,11.6484,11.658,11.6389,11.658,128214.0
2016-07-27 12:40:00,12.17,12.19,12.17,12.18,143256.0,11.658,11.6772,11.658,11.6676,143256.0
2016-07-27 12:50:00,12.18,12.18,12.16,12.16,137400.0,11.6676,11.6676,11.6484,11.6484,137400.0
2016-07-27 13:00:00,12.17,12.17,12.15,12.16,123006.0,11.658,11.658,11.6389,11.6484,123006.0
2016-07-27 13:10:00,12.16,12.16,12.14,12.15,204888.0,11.6484,11.6484,11.6293,11.6389,204888.0
2016-07-27 13:20:00,12.14,12.16,12.14,12.15,77670.0,11.6293,11.6484,11.6293,11.6389,77670.0
2016-07-27 13:30:00,12.15,12.17,12.14,12.16,66150.0,11.6389,11.658,11.6293,11.6484,66150.0
2016-07-27 13:40:00,12.16,12.21,12.16,12.19,267162.0,11.6484,11.6963,11.6484,11.6772,267162.0
2016-07-27 13:50:00,12.19,12.19,12.16,12.19,233028.0,11.6772,11.6772,11.6484,11.6772,233028.0
2016-07-27 14:00:00,12.18,12.21,12.09,12.17,1454622.0,11.6676,11.6963,11.5814,11.658,1454622.0
2016-07-27 14:10:00,12.18,12.28,12.16,12.26,759810.0,11.6676,11.7634,11.6484,11.7442,759810.0
2016-07-27 14:20:00,12.26,12.28,12.22,12.22,479802.0,11.7442,11.7634,11.7059,11.7059,479802.0
2016-07-27 14:30:00,12.22,12.27,12.22,12.24,357282.0,11.7059,11.7538,11.7059,11.7251,357282.0
2016-07-27 14:40:00,12.24,12.26,12.23,12.25,333102.0,11.7251,11.7442,11.7155,11.7347,333102.0
2016-07-27 14:50:00,12.25,12.26,12.24,12.25,109938.0,11.7347,11.7442,11.7251,11.7347,109938.0
2016-07-27 15:00:00,12.26,12.3,12.26,12.27,305400.0,11.7442,11.7826,11.7442,11.7538,305400.0
2016-07-27 15:10:00,12.27,12.32,12.27,12.31,661506.0,11.7538,11.8017,11.7538,11.7921,661506.0
2016-07-27 15:20:00,12.31,12.31,12.27,12.29,297564.0,11.7921,11.7921,11.7538,11.773,297564.0
2016-07-27 15:30:00,12.29,12.3,12.28,12.3,136278.0,11.773,11.7826,11.7634,11.7826,136278.0
2016-07-27 15:40:00,12.3,12.31,12.21,12.22,578172.0,11.7826,11.7921,11.6963,11.7059,578172.0
2016-07-27 15:50:00,12.21,12.24,12.2,12.24,608160.0,11.6963,11.7251,11.6868,11.7251,608160.0
2016-07-28 09:30:00,12.2,12.23,12.12,12.12,595176.0,11.6868,11.7155,11.6101,11.6101,595176.0
2016-07-28 09:40:00,12.12,12.19,12.11,12.18,430260.0,11.6101,11.6772,11.6005,11.6676,430260.0
2016-07-28 09:50:00,12.17,12.26,12.17,12.23,422376.0,11.658,11.7442,11.658,11.7155,422376.0
2016-07-28 10:00:00,12.24,12.26,12.22,12.23,252240.0,11.7251,11.7442,11.7059,11.7155,252240.0
2016-07-28 10:10:00,12.23,12.24,12.13,12.15,536796.0,11.7155,11.7251,11.6197,11.6389,536796.0
2016-07-28 10:20:00,12.15,12.17,12.14,12.17,197490.0,11.6389,11.658,11.6293,11.658,197490.0
2016-07-28 10:30:00,12.17,12.17,12.12,12.12,221814.0,11.658,11.658,11.6101,11.6101,221814.0
2016-07-28 10:40:00,12.13,12.17,12.13,12.15,223716.0,11.6197,11.658,11.6197,11.6389,223716.0
2016-07-28 10:50:00,12.15,12.16,12.1,12.12,346158.0,11.6389,11.6484,11.591,11.6101,346158.0
2016-07-28 11:00:00,12.12,12.14,12.12,12.13,286626.0,11.6101,11.6293,11.6101,11.6197,286626.0
2016-07-28 11:10:00,12.13,12.16,12.11,12.16,276000.0,11.6197,11.6484,11.6005,11.6484,276000.0
2016-07-28 11:20:00,12.16,12.17,12.15,12.17,370494.0,11.6484,11.658,11.6389,11.658,370494.0
2016-07-28 11:30:00,12.16,12.17,12.12,12.14,348144.0,11.6484,11.658,11.6101,11.6293,348144.0
2016-07-28 11:40:00,12.13,12.18,12.13,12.17,228072.0,11.6197,11.6676,11.6197,11.658,228072.0
2016-07-28 11:50:00,12.17,12.18,12.16,12.18,75900.0,11.658,11.6676,11.6484,11.6676,75900.0
2016-07-28 12:00:00,12.18,12.19,12.17,12.18,172038.0,11.6676,11.6772,11.658,11.6676,172038.0
2016-07-28 12:10:00,12.17,12.2,12.17,12.18,165036.0,11.658,11.6868,11.658,11.6676,165036.0
2016-07-28 12:20:00,12.18,12.18,12.15,12.16,168780.0,11.6676,11.6676,11.6389,11.6484,168780.0
2016-07-28 12:30:00,12.16,12.17,12.15,12.15,130650.0,11.6484,11.658,11.6389,11.6389,130650.0
2016-07-28 12:40:00,12.15,12.17,12.14,12.17,161706.0,11.6389,11.658,11.6293,11.658,161706.0
2016-07-28 12:50:00,12.17,12.18,12.16,12.17,131592.0,11.658,11.6676,11.6484,11.658,131592.0
2016-07-28 13:00:00,12.17,12.2,12.17,12.2,100140.0,11.658,11.6868,11.658,11.6868,100140.0
2016-07-28 13:10:00,12.2,12.21,12.2,12.21,156756.0,11.6868,11.6963,11.6868,11.6963,156756.0
2016-07-28 13:20:00,12.2,12.22,12.19,12.22,69726.0,11.6868,11.7059,11.6772,11.7059,69726.0
2016-07-28 13:30:00,12.22,12.22,12.21,12.22,87924.0,11.7059,11.7059,11.6963,11.7059,87924.0
2016-07-28 13:40:00,12.22,12.22,12.2,12.22,156360.0,11.7059,11.7059,11.6868,11.7059,156360.0
2016-07-28 13:50:00,12.22,12.26,12.21,12.25,495654.0,11.7059,11.7442,11.6963,11.7347,495654.0
2016-07-28 14:00:00,12.26,12.26,12.24,12.25,205818.0,11.7442,11.7442,11.7251,11.7347,205818.0
2016-07-28 14:10:00,12.25,12.26,12.24,12.25,173874.0,11.7347,11.7442,11.7251,11.7347,173874.0
2016-07-28 14:20:00,12.24,12.27,12.24,12.25,179922.0,11.7251,11.7538,11.7251,11.7347,179922.0
2016-07-28 14:30:00,12.25,12.28,12.25,12.28,156600.0,11.7347,11.7634,11.7347,11.7634,156600.0
2016-07-28 14:40:00,12.27,12.29,12.27,12.27,148350.0,11.7538,11.773,11.7538,11.7538,148350.0
2016-07-28 14:50:00,12.27,12.29,12.26,12.26,104778.0,11.7538,11.773,11.7442,11.7442,104778.0
2016-07-28 15:00:00,12.27,12.29,12.27,12.28,257922.0,11.7538,11.773,11.7538,11.7634,257922.0
2016-07-28 15:10:00,12.28,12.29,12.27,12.28,105600.0,11.7634,11.773,11.7538,11.7634,105600.0
2016-07-28 15:20:00,12.28,12.3,12.28,12.29,292926.0,11.7634,11.7826,11.7634,11.773,292926.0
2016-07-28 15:30:00,12.29,12.31,12.29,12.31,290514.0,11.773,11.7921,11.773,11.7921,290514.0
2016-07-28 15:40:00,12.31,12.33,12.31,12.33,474576.0,11.7921,11.8113,11.7921,11.8113,474576.0
2016-07-28 15:50:00,12.33,12.33,12.28,12.28,632136.0,11.8113,11.8113,11.7634,11.7634,632136.0
2016-07-29 09:30:00,12.23,12.28,12.23,12.27,221838.0,11.7155,11.7634,11.7155,11.7538,221838.0
2016-07-29 09:40:00,12.27,12.29,12.24,12.26,191946.0,11.7538,11.773,11.7251,11.7442,191946.0
2016-07-29 09:50:00,12.27,12.27,12.21,12.23,319638.0,11.7538,11.7538,11.6963,11.7155,319638.0
2016-07-29 10:00:00,12.23,12.24,12.17,12.19,411852.0,11.7155,11.7251,11.658,11.6772,411852.0
2016-07-29 10:10:00,12.19,12.24,12.19,12.2,258918.0,11.6772,11.7251,11.6772,11.6868,258918.0
2016-07-29 10:20:00,12.2,12.22,12.19,12.21,230970.0,11.6868,11.7059,11.6772,11.6963,230970.0
2016-07-29 10:30:00,12.21,12.28,12.21,12.28,537636.0,11.6963,11.7634,11.6963,11.7634,537636.0
2016-07-29 10:40:00,12.28,12.3,12.27,12.3,316380.0,11.7634,11.7826,11.7538,11.7826,316380.0
2016-07-29 10:50:00,12.3,12.33,12.3,12.31,344526.0,11.7826,11.8113,11.7826,11.7921,344526.0
2016-07-29 11:00:00,12.31,12.34,12.31,12.33,306912.0,11.7921,11.8209,11.7921,11.8113,306912.0
2016-07-29 11:10:00,12.33,12.36,12.33,12.34,319716.0,11.8113,11.84,11.8113,11.8209,319716.0
2016-07-29 11:20:00,12.34,12.37,12.34,12.34,357006.0,11.8209,11.8496,11.8209,11.8209,357006.0
2016-07-29 11:30:00,12.35,12.39,12.34,12.38,563190.0,11.8304,11.8688,11.8209,11.8592,563190.0
2016-07-29 11:40:00,12.38,12.38,12.36,12.37,452868.0,11.8592,11.8592,11.84,11.8496,452868.0
2016-07-29 11:50:00,12.36,12.38,12.36,12.37,167670.0,11.84,11.8592,11.84,11.8496,167670.0
2016-07-29 12:00:00,12.38,12.41,12.38,12.4,312168.0,11.8592,11.8879,11.8592,11.8783,312168.0
2016-07-29 12:10:00,12.4,12.4,12.38,12.38,230190.0,11.8783,11.8783,11.8592,11.8592,230190.0
2016-07-29 12:20:00,12.38,12.38,12.35,12.35,167802.0,11.8592,11.8592,11.8304,11.8304,167802.0
2016-07-29 12:30:00,12.35,12.37,12.35,12.36,286212.0,11.8304,11.8496,11.8304,11.84,286212.0
2016-07-29 12:40:00,12.36,12.36,12.32,12.33,246240.0,11.84,11.84,11.8017,11.8113,246240.0
2016-07-29 12:50:00,12.33,12.34,12.32,12.33,368700.0,11.8113,11.8209,11.8017,11.8113,368700.0
2016-07-29 13:00:00,12.34,12.34,12.32,12.34,285648.0,11.8209,11.8209,11.8017,11.8209,285648.0
2016-07-29 13:10:00,12.34,12.35,12.33,12.34,135702.0,11.8209,11.8304,11.8113,11.8209,135702.0
2016-07-29 13:20:00,12.34,12.35,12.34,12.35,84042.0,11.8209,11.8304,11.8209,11.8304,84042.0
2016-07-29 13:30:00,12.36,12.37,12.35,12.36,74880.0,11.84,11.8496,11.8304,11.84,74880.0
2016-07-29 13:40:00,12.36,12.36,12.34,12.36,48744.0,11.84,11.84,11.8209,11.84,48744.0
2016-07-29 13:50:00,12.36,12.37,12.36,12.37,128202.0,11.84,11.8496,11.84,11.8496,128202.0
2016-07-29 14:00:00,12.36,12.37,12.36,12.37,175926.0,11.84,11.8496,11.84,11.8496,175926.0
2016-07-29 14:10:00,12.37,12.37,12.36,12.37,142932.0,11.8496,11.8496,11.84,11.8496,142932.0
2016-07-29 14:20:00,12.36,12.38,12.36,12.38,159828.0,11.84,11.8592,11.84,11.8592,159828.0
2016-07-29 14:30:00,12.38,12.38,12.32,12.33,205470.0,11.8592,11.8592,11.8017,11.8113,205470.0
2016-07-29 14:40:00,12.33,12.34,12.32,12.34,170034.0,11.8113,11.8209,11.8017,11.8209,170034.0
2016-07-29 14:50:00,12.34,12.35,12.34,12.35,115884.0,11.8209,11.8304,11.8209,11.8304,115884.0
2016-07-29 15:00:00,12.34,12.35,12.3,12.33,251904.0,11.8209,11.8304,11.7826,11.8113,251904.0
2016-07-29 15:10:00,12.33,12.34,12.32,12.32,82950.0,11.8113,11.8209,11.8017,11.8017,82950.0
2016-07-29 15:20:00,12.32,12.33,12.31,12.32,194526.0,11.8017,11.8113,11.7921,11.8017,194526.0
2016-07-29 15:30:00,12.32,12.34,12.31,12.33,187116.0,11.8017,11.8209,11.7921,11.8113,187116.0
2016-07-29 15:40:00,12.33,12.4,12.33,12.39,451458.0,11.8113,11.8783,11.8113,11.8688,451458.0
2016-07-29 15:50:00,12.39,12.4,12.33,12.33,865440.0,11.8688,11.8783,11.8113,11.8113,865440.0
2016-08-01 09:30:00,12.35,12.35,12.26,12.26,623436.0,11.8304,11.8304,11.7442,11.7442,623436.0
2016-08-01 09:40:00,12.26,12.3,12.25,12.27,485112.0,11.7442,11.7826,11.7347,11.7538,485112.0
2016-08-01 09:50:00,12.27,12.31,12.27,12.31,229164.0,11.7538,11.7921,11.7538,11.7921,229164.0
2016-08-01 10:00:00,12.3,12.33,12.28,12.32,424236.0,11.7826,11.8113,11.7634,11.8017,424236.0
2016-08-01 10:10:00,12.33,12.37,12.31,12.36,378066.0,11.8113,11.8496,11.7921,11.84,378066.0
2016-08-01 10:20:00,12.36,12.37,12.34,12.35,331176.0,11.84,11.8496,11.8209,11.8304,331176.0
2016-08-01 10:30:00,12.35,12.36,12.31,12.33,627450.0,11.8304,11.84,11.7921,11.8113,627450.0
2016-08-01 10:40:00,12.33,12.36,12.33,12.36,154686.0,11.8113,11.84,11.8113,11.84,154686.0
2016-08-01 10:50:00,12.36,12.38,12.35,12.37,223308.0,11.84,11.8592,11.8304,11.8496,223308.0
2016-08-01 11:00:00,12.37,12.4,12.35,12.4,268626.0,11.8496,11.8783,11.8304,11.8783,268626.0
2016-08-01 11:10:00,12.4,12.42,12.4,12.41,759720.0,11.8783,11.8975,11.8783,11.8879,759720.0
2016-08-01 11:20:00,12.42,12.42,12.38,12.39,145074.0,11.8975,11.8975,11.8592,11.8688,145074.0
2016-08-01 11:30:00,12.39,12.41,12.37,12.38,292860.0,11.8688,11.8879,11.8496,11.8592,292860.0
2016-08-01 11:40:00,12.37,12.39,12.37,12.38,126450.0,11.8496,11.8688,11.8496,11.8592,126450.0
2016-08-01 11:50:00,12.38,12.38,12.33,12.33,286164.0,11.8592,11.8592,11.8113,11.8113,286164.0
2016-08-01 12:00:00,12.33,12.33,12.27,12.28,414978.0,11.8113,11.8113,11.7538,11.7634,414978.0
2016-08-01 12:10:00,12.28,12.28,12.22,12.24,570900.0,11.7634,11.7634,11.7059,11.7251,570900.0
2016-08-01 12:20:00,12.24,12.24,12.21,12.24,448734.0,11.7251,11.7251,11.6963,11.7251,448734.0
2016-08-01 12:30:00,12.24,12.28,12.23,12.27,451962.0,11.7251,11.7634,11.7155,11.7538,451962.0
2016-08-01 12:40:00,12.27,12.28,12.25,12.27,127464.0,11.7538,11.7634,11.7347,11.7538,127464.0
2016-08-01 12:50:00,12.27,12.27,12.25,12.26,57972.0,11.7538,11.7538,11.7347,11.7442,57972.0
2016-08-01 13:00:00,12.26,12.27,12.24,12.26,152022.0,11.7442,11.7538,11.7251,11.7442,152022.0
2016-08-01 13:10:00,12.26,12.29,12.26,12.28,250398.0,11.7442,11.773,11.7442,11.7634,250398.0
2016-08-01 13:20:00,12.28,12.3,12.27,12.29,190170.0,11.7634,11.7826,11.7538,11.773,190170.0
2016-08-01 13:30:00,12.28,12.3,12.28,12.28,82254.0,11.7634,11.7826,11.7634,11.7634,82254.0
2016-08-01 13:40:00,12.28,12.28,12.25,12.26,244842.0,11.7634,11.7634,11.7347,11.7442,244842.0
2016-08-01 13:50:00,12.26,12.31,12.24,12.31,357660.0,11.7442,11.7921,11.7251,11.7921,357660.0
2016-08-01 14:00:00,12.31,12.33,12.29,12.29,420354.0,11.7921,11.8113,11.773,11.773,420354.0
2016-08-01 14:10:00,12.3,12.3,12.26,12.28,382464.0,11.7826,11.7826,11.7442,11.7634,382464.0
2016-08-01 14:20:00,12.28,12.3,12.26,12.27,176100.0,11.7634,11.7826,11.7442,11.7538,176100.0
2016-08-01 14:30:00,12.27,12.29,12.26,12.28,96162.0,11.7538,11.773,11.7442,11.7634,96162.0
2016-08-01 14:40:00,12.28,12.3,12.26,12.3,141678.0,11.7634,11.7826,11.7442,11.7826,141678.0
2016-08-01 14:50:00,12.3,12.3,12.27,12.3,90000.0,11.7826,11.7826,11.7538,11.7826,90000.0
2016-08-01 15:00:00,12.29,12.29,12.27,12.27,80808.0,11.773,11.773,11.7538,11.7538,80808.0
2016-08-01 15:10:00,12.27,12.3,12.24,12.25,392052.0,11.7538,11.7826,11.7251,11.7347,392052.0
2016-08-01 15:20:00,12.25,12.25,12.22,12.23,359736.0,11.7347,11.7347,11.7059,11.7155,359736.0
2016-08-01 15:30:00,12.23,12.27,12.23,12.26,158832.0,11.7155,11.7538,11.7155,11.7442,158832.0
2016-08-01 15:40:00,12.26,12.29,12.26,12.28,424488.0,11.7442,11.773,11.7442,11.7634,424488.0
2016-08-01 15:50:00,12.27,12.3,12.24,12.3,424038.0,11.7538,11.7826,11.7251,11.7826,424038.0
2016-08-02 09:30:00,12.25,12.28,12.2,12.2,1407024.0,11.7347,11.7634,11.6868,11.6868,1407024.0
2016-08-02 09:40:00,12.21,12.22,12.17,12.2,413274.0,11.6963,11.7059,11.658,11.6868,413274.0
2016-08-02 09:50:00,12.2,12.22,12.16,12.2,524802.0,11.6868,11.7059,11.6484,11.6868,524802.0
2016-08-02 10:00:00,12.19,12.2,12.12,12.13,711288.0,11.6772,11.6868,11.6101,11.6197,711288.0
2016-08-02 10:10:00,12.13,12.13,12.06,12.06,1821228.0,11.6197,11.6197,11.5526,11.5526,1821228.0
2016-08-02 10:20:00,12.06,12.09,12.05,12.09,494448.0,11.5526,11.5814,11.5431,11.5814,494448.0
2016-08-02 10:30:00,12.09,12.1,12.06,12.07,199416.0,11.5814,11.591,11.5526,11.5622,199416.0
2016-08-02 10:40:00,12.07,12.07,12.0,12.0,1592094.0,11.5622,11.5622,11.4952,11.4952,1592094.0
2016-08-02 10:50:00,12.0,12.0,11.96,11.97,1028448.0,11.4952,11.4952,11.4569,11.4664,1028448.0
2016-08-02 11:00:00,11.97,12.02,11.97,12.01,785622.0,11.4664,11.5143,11.4664,11.5048,785622.0
2016-08-02 11:10:00,12.02,12.03,12.0,12.01,382716.0,11.5143,11.5239,11.4952,11.5048,382716.0
2016-08-02 11:20:00,12.0,12.05,12.0,12.02,615408.0,11.4952,11.5431,11.4952,11.5143,615408.0
2016-08-02 11:30:00,12.02,12.03,11.99,11.99,486648.0,11.5143,11.5239,11.4856,11.4856,486648.0
2016-08-02 11:40:00,11.99,12.02,11.98,12.02,291900.0,11.4856,11.5143,11.476,11.5143,291900.0
2016-08-02 11:50:00,12.02,12.02,11.97,11.98,209076.0,11.5143,11.5143,11.4664,11.476,209076.0
2016-08-02 12:00:00,11.98,11.99,11.96,11.99,502734.0,11.476,11.4856,11.4569,11.4856,502734.0
2016-08-02 12:10:00,11.99,12.03,11.98,12.02,311346.0,11.4856,11.5239,11.476,11.5143,311346.0
2016-08-02 12:20:00,12.02,12.03,12.01,12.01,142278.0,11.5143,11.5239,11.5048,11.5048,142278.0
2016-08-02 12:30:00,12.01,12.01,11.99,11.99,170460.0,11.5048,11.5048,11.4856,11.4856,170460.0
2016-08-02 12:40:00,11.99,12.02,11.99,12.01,313998.0,11.4856,11.5143,11.4856,11.5048,313998.0
2016-08-02 12:50:00,12.01,12.01,11.93,11.95,437346.0,11.5048,11.5048,11.4281,11.4473,437346.0
2016-08-02 13:00:00,11.95,11.96,11.91,11.91,500886.0,11.4473,11.4569,11.409,11.409,500886.0
2016-08-02 13:10:00,11.91,11.93,11.9,11.92,214560.0,11.409,11.4281,11.3994,11.4185,214560.0
2016-08-02 13:20:00,11.92,11.95,11.92,11.95,328470.0,11.4185,11.4473,11.4185,11.4473,328470.0
2016-08-02 13:30:00,11.95,11.95,11.92,11.93,228840.0,11.4473,11.4473,11.4185,11.4281,228840.0
2016-08-02 13:40:00,11.93,11.95,11.91,11.95,295908.0,11.4281,11.4473,11.409,11.4473,295908.0
2016-08-02 13:50:00,11.95,11.96,11.94,11.95,336276.0,11.4473,11.4569,11.4377,11.4473,336276.0
2016-08-02 14:00:00,11.94,12.0,11.93,11.99,331278.0,11.4377,11.4952,11.4281,11.4856,331278.0
2016-08-02 14:10:00,12.0,12.01,11.99,11.99,127320.0,11.4952,11.5048,11.4856,11.4856,127320.0
2016-08-02 14:20:00,11.99,12.03,11.98,12.02,583794.0,11.4856,11.5239,11.476,11.5143,583794.0
2016-08-02 14:30:00,12.02,12.02,12.0,12.0,315390.0,11.5143,11.5143,11.4952,11.4952,315390.0
2016-08-02 14:40:00,12.01,12.07,12.01,12.07,503412.0,11.5048,11.5622,11.5048,11.5622,503412.0
2016-08-02 14:50:00,12.06,12.07,12.02,12.03,609738.0,11.5526,11.5622,11.5143,11.5239,609738.0
2016-08-02 15:00:00,12.03,12.06,12.03,12.05,259278.0,11.5239,11.5526,11.5239,11.5431,259278.0
2016-08-02 15:10:00,12.05,12.05,12.01,12.03,283038.0,11.5431,11.5431,11.5048,11.5239,283038.0
2016-08-02 15:20:00,12.03,12.06,12.02,12.04,439140.0,11.5239,11.5526,11.5143,11.5335,439140.0
2016-08-02 15:30:00,12.03,12.08,12.03,12.07,311202.0,11.5239,11.5718,11.5239,11.5622,311202.0
2016-08-02 15:40:00,12.07,12.1,12.03,12.07,465822.0,11.5622,11.591,11.5239,11.5622,465822.0
2016-08-02 15:50:00,12.07,12.08,12.05,12.07,786648.0,11.5622,11.5718,11.5431,11.5622,786648.0
2016-08-03 09:30:00,12.05,12.07,11.99,12.03,1347564.0,11.5431,11.5622,11.4856,11.5239,1347564.0
2016-08-03 09:40:00,12.04,12.1,12.03,12.09,928650.0,11.5335,11.591,11.5239,11.5814,928650.0
2016-08-03 09:50:00,12.09,12.09,12.06,12.07,411666.0,11.5814,11.5814,11.5526,11.5622,411666.0
2016-08-03 10:00:00,12.07,12.1,12.05,12.08,557064.0,11.5622,11.591,11.5431,11.5718,557064.0
2016-08-03 10:10:00,12.08,12.13,12.07,12.1,706704.0,11.5718,11.6197,11.5622,11.591,706704.0
2016-08-03 10:20:00,12.1,12.11,12.08,12.09,283062.0,11.591,11.6005,11.5718,11.5814,283062.0
2016-08-03 10:30:00,12.09,12.13,12.05,12.1,491550.0,11.5814,11.6197,11.5431,11.591,491550.0
2016-08-03 10:40:00,12.11,12.13,12.1,12.11,202332.0,11.6005,11.6197,11.591,11.6005,202332.0
2016-08-03 10:50:00,12.11,12.13,12.08,12.08,298482.0,11.6005,11.6197,11.5718,11.5718,298482.0
2016-08-03 11:00:00,12.09,12.1,12.06,12.09,238272.0,11.5814,11.591,11.5526,11.5814,238272.0
2016-08-03 11:10:00,12.08,12.11,12.08,12.09,316758.0,11.5718,11.6005,11.5718,11.5814,316758.0
2016-08-03 11:20:00,12.09,12.12,12.09,12.11,291378.0,11.5814,11.6101,11.5814,11.6005,291378.0
2016-08-03 11:30:00,12.1,12.12,12.09,12.11,158304.0,11.591,11.6101,11.5814,11.6005,158304.0
2016-08-03 11:40:00,12.1,12.1,12.08,12.09,260718.0,11.591,11.591,11.5718,11.5814,260718.0
2016-08-03 11:50:00,12.1,12.12,12.09,12.12,174426.0,11.591,11.6101,11.5814,11.6101,174426.0
2016-08-03 12:00:00,12.11,12.12,12.1,12.12,91800.0,11.6005,11.6101,11.591,11.6101,91800.0
2016-08-03 12:10:00,12.12,12.13,12.11,12.12,111012.0,11.6101,11.6197,11.6005,11.6101,111012.0
2016-08-03 12:20:00,12.13,12.13,12.1,12.11,222540.0,11.6197,11.6197,11.591,11.6005,222540.0
2016-08-03 12:30:00,12.11,12.13,12.1,12.13,169182.0,11.6005,11.6197,11.591,11.6197,169182.0
2016-08-03 12:40:00,12.13,12.15,12.13,12.13,199668.0,11.6197,11.6389,11.6197,11.6197,199668.0
2016-08-03 12:50:00,12.13,12.13,12.13,12.13,74250.0,11.6197,11.6197,11.6197,11.6197,74250.0
2016-08-03 13:00:00,12.13,12.14,12.12,12.13,129048.0,11.6197,11.6293,11.6101,11.6197,129048.0
2016-08-03 13:10:00,12.13,12.14,12.13,12.13,41400.0,11.6197,11.6293,11.6197,11.6197,41400.0
2016-08-03 13:20:00,12.13,12.13,12.13,12.13,64200.0,11.6197,11.6197,11.6197,11.6197,64200.0
2016-08-03 13:30:00,12.14,12.14,12.13,12.13,112710.0,11.6293,11.6293,11.6197,11.6197,112710.0
2016-08-03 13:40:00,12.13,12.13,12.11,12.12,147198.0,11.6197,11.6197,11.6005,11.6101,147198.0
2016-08-03 13:50:00,12.12,12.12,12.1,12.12,153552.0,11.6101,11.6101,11.591,11.6101,153552.0
2016-08-03 14:00:00,12.11,12.12,12.11,12.12,143502.0,11.6005,11.6101,11.6005,11.6101,143502.0
2016-08-03 14:10:00,12.12,12.13,12.09,12.09,229836.0,11.6101,11.6197,11.5814,11.5814,229836.0
2016-08-03 14:20:00,12.09,12.11,12.08,12.08,167634.0,11.5814,11.6005,11.5718,11.5718,167634.0
2016-08-03 14:30:00,12.08,12.1,12.07,12.09,220878.0,11.5718,11.591,11.5622,11.5814,220878.0
2016-08-03 14:40:00,12.09,12.1,12.08,12.09,194940.0,11.5814,11.591,11.5718,11.5814,194940.0
2016-08-03 14:50:00,12.09,12.11,12.09,12.1,249540.0,11.5814,11.6005,11.5814,11.591,249540.0
2016-08-03 15:00:00,12.09,12.11,12.09,12.1,138708.0,11.5814,11.6005,11.5814,11.591,138708.0
2016-08-03 15:10:00,12.11,12.12,12.1,12.11,171924.0,11.6005,11.6101,11.591,11.6005,171924.0
2016-08-03 15:20:00,12.11,12.14,12.1,12.14,405414.0,11.6005,11.6293,11.591,11.6293,405414.0
2016-08-03 15:30:00,12.14,12.14,12.12,12.13,225444.0,11.6293,11.6293,11.6101,11.6197,225444.0
2016-08-03 15:40:00,12.13,12.16,12.12,12.15,445206.0,11.6197,11.6484,11.6101,11.6389,445206.0
2016-08-03 15:50:00,12.15,12.18,12.15,12.17,1171038.0,11.6389,11.6676,11.6389,11.658,1171038.0
2016-08-04 09:30:00,12.19,12.24,12.18,12.24,769788.0,11.6772,11.7251,11.6676,11.7251,769788.0
2016-08-04 09:40:00,12.24,12.24,12.21,12.22,455400.0,11.7251,11.7251,11.6963,11.7059,455400.0
2016-08-04 09:50:00,12.23,12.24,12.15,12.16,264930.0,11.7155,11.7251,11.6389,11.6484,264930.0
2016-08-04 10:00:00,12.16,12.17,12.11,12.11,466680.0,11.6484,11.658,11.6005,11.6005,466680.0
2016-08-04 10:10:00,12.12,12.16,12.11,12.15,245964.0,11.6101,11.6484,11.6005,11.6389,245964.0
2016-08-04 10:20:00,12.15,12.16,12.14,12.16,215304.0,11.6389,11.6484,11.6293,11.6484,215304.0
2016-08-04 10:30:00,12.17,12.2,12.16,12.19,318564.0,11.658,11.6868,11.6484,11.6772,318564.0
2016-08-04 10:40:00,12.19,12.2,12.18,12.19,310866.0,11.6772,11.6868,11.6676,11.6772,310866.0
2016-08-04 10:50:00,12.19,12.24,12.19,12.23,171078.0,11.6772,11.7251,11.6772,11.7155,171078.0
2016-08-04 11:00:00,12.22,12.23,12.21,12.22,73674.0,11.7059,11.7155,11.6963,11.7059,73674.0
2016-08-04 11:10:00,12.23,12.23,12.19,12.21,139890.0,11.7155,11.7155,11.6772,11.6963,139890.0
2016-08-04 11:20:00,12.21,12.22,12.19,12.21,158634.0,11.6963,11.7059,11.6772,11.6963,158634.0
2016-08-04 11:30:00,12.2,12.23,12.2,12.22,146928.0,11.6868,11.7155,11.6868,11.7059,146928.0
2016-08-04 11:40:00,12.23,12.24,12.22,12.22,114306.0,11.7155,11.7251,11.7059,11.7059,114306.0
2016-08-04 11:50:00,12.22,12.25,12.21,12.25,147270.0,11.7059,11.7347,11.6963,11.7347,147270.0
2016-08-04 12:00:00,12.24,12.27,12.24,12.26,185790.0,11.7251,11.7538,11.7251,11.7442,185790.0
2016-08-04 12:10:00,12.26,12.26,12.24,12.24,107160.0,11.7442,11.7442,11.7251,11.7251,107160.0
2016-08-04 12:20:00,12.24,12.25,12.24,12.24,64170.0,11.7251,11.7347,11.7251,11.7251,64170.0
2016-08-04 12:30:00,12.24,12.24,12.22,12.23,134820.0,11.7251,11.7251,11.7059,11.7155,134820.0
2016-08-04 12:40:00,12.22,12.24,12.22,12.23,68574.0,11.7059,11.7251,11.7059,11.7155,68574.0
2016-08-04 12:50:00,12.24,12.24,12.21,12.21,132966.0,11.7251,11.7251,11.6963,11.6963,132966.0
2016-08-04 13:00:00,12.21,12.22,12.2,12.2,176616.0,11.6963,11.7059,11.6868,11.6868,176616.0
2016-08-04 13:10:00,12.2,12.21,12.18,12.19,233874.0,11.6868,11.6963,11.6676,11.6772,233874.0
2016-08-04 13:20:00,12.19,12.21,12.18,12.2,245616.0,11.6772,11.6963,11.6676,11.6868,245616.0
2016-08-04 13:30:00,12.2,12.2,12.19,12.19,96600.0,11.6868,11.6868,11.6772,11.6772,96600.0
2016-08-04 13:40:00,12.19,12.2,12.19,12.2,54000.0,11.6772,11.6868,11.6772,11.6868,54000.0
2016-08-04 13:50:00,12.2,12.2,12.19,12.2,121800.0,11.6868,11.6868,11.6772,11.6868,121800.0
2016-08-04 14:00:00,12.2,12.22,12.2,12.21,151242.0,11.6868,11.7059,11.6868,11.6963,151242.0
2016-08-04 14:10:00,12.21,12.21,12.16,12.16,334428.0,11.6963,11.6963,11.6484,11.6484,334428.0
2016-08-04 14:20:00,12.16,12.18,12.16,12.18,53100.0,11.6484,11.6676,11.6484,11.6676,53100.0
2016-08-04 14:30:00,12.17,12.18,12.17,12.17,58014.0,11.658,11.6676,11.658,11.658,58014.0
2016-08-04 14:40:00,12.17,12.19,12.17,12.19,60534.0,11.658,11.6772,11.658,11.6772,60534.0
2016-08-04 14:50:00,12.18,12.19,12.18,12.19,55200.0,11.6676,11.6772,11.6676,11.6772,55200.0
2016-08-04 15:00:00,12.19,12.19,12.17,12.19,161316.0,11.6772,11.6772,11.658,11.6772,161316.0
2016-08-04 15:10:00,12.19,12.19,12.17,12.19,91410.0,11.6772,11.6772,11.658,11.6772,91410.0
2016-08-04 15:20:00,12.19,12.19,12.17,12.19,28938.0,11.6772,11.6772,11.658,11.6772,28938.0
2016-08-04 15:30:00,12.19,12.21,12.19,12.21,182802.0,11.6772,11.6963,11.6772,11.6963,182802.0
2016-08-04 15:40:00,12.21,12.22,12.2,12.21,184536.0,11.6963,11.7059,11.6868,11.6963,184536.0
2016-08-04 15:50:00,12.21,12.21,12.19,12.21,366660.0,11.6963,11.6963,11.6772,11.6963,366660.0
2016-08-05 09:30:00,12.34,12.39,12.32,12.39,915180.0,11.8209,11.8688,11.8017,11.8688,915180.0
2016-08-05 09:40:00,12.39,12.42,12.39,12.41,949128.0,11.8688,11.8975,11.8688,11.8879,949128.0
2016-08-05 09:50:00,12.42,12.46,12.42,12.45,663222.0,11.8975,11.9358,11.8975,11.9262,663222.0
2016-08-05 10:00:00,12.46,12.47,12.45,12.45,418806.0,11.9358,11.9454,11.9262,11.9262,418806.0
2016-08-05 10:10:00,12.45,12.47,12.44,12.45,250164.0,11.9262,11.9454,11.9167,11.9262,250164.0
2016-08-05 10:20:00,12.46,12.46,12.44,12.44,206796.0,11.9358,11.9358,11.9167,11.9167,206796.0
2016-08-05 10:30:00,12.44,12.45,12.42,12.42,277074.0,11.9167,11.9262,11.8975,11.8975,277074.0
2016-08-05 10:40:00,12.43,12.45,12.43,12.44,188898.0,11.9071,11.9262,11.9071,11.9167,188898.0
2016-08-05 10:50:00,12.44,12.47,12.43,12.46,167868.0,11.9167,11.9454,11.9071,11.9358,167868.0
2016-08-05 11:00:00,12.47,12.5,12.46,12.49,402798.0,11.9454,11.9741,11.9358,11.9646,402798.0
2016-08-05 11:10:00,12.49,12.49,12.47,12.48,53610.0,11.9646,11.9646,11.9454,11.955,53610.0
2016-08-05 11:20:00,12.47,12.49,12.47,12.48,84468.0,11.9454,11.9646,11.9454,11.955,84468.0
2016-08-05 11:30:00,12.49,12.5,12.48,12.49,113628.0,11.9646,11.9741,11.955,11.9646,113628.0
2016-08-05 11:40:00,12.49,12.5,12.49,12.49,130662.0,11.9646,11.9741,11.9646,11.9646,130662.0
2016-08-05 11:50:00,12.49,12.5,12.48,12.48,75558.0,11.9646,11.9741,11.955,11.955,75558.0
2016-08-05 12:00:00,12.48,12.49,12.48,12.49,145560.0,11.955,11.9646,11.955,11.9646,145560.0
2016-08-05 12:10:00,12.5,12.51,12.49,12.5,229074.0,11.9741,11.9837,11.9646,11.9741,229074.0
2016-08-05 12:20:00,12.5,12.51,12.49,12.51,118230.0,11.9741,11.9837,11.9646,11.9837,118230.0
2016-08-05 12:30:00,12.51,12.51,12.49,12.51,170934.0,11.9837,11.9837,11.9646,11.9837,170934.0
2016-08-05 12:40:00,12.5,12.51,12.49,12.49,69576.0,11.9741,11.9837,11.9646,11.9646,69576.0
2016-08-05 12:50:00,12.49,12.49,12.49,12.49,333912.0,11.9646,11.9646,11.9646,11.9646,333912.0
2016-08-05 13:00:00,12.49,12.49,12.48,12.48,97692.0,11.9646,11.9646,11.955,11.955,97692.0
2016-08-05 13:10:00,12.48,12.49,12.48,12.49,124368.0,11.955,11.9646,11.955,11.9646,124368.0
2016-08-05 13:20:00,12.49,12.49,12.48,12.48,155046.0,11.9646,11.9646,11.955,11.955,155046.0
2016-08-05 13:30:00,12.48,12.48,12.47,12.48,105288.0,11.955,11.955,11.9454,11.955,105288.0
2016-08-05 13:40:00,12.49,12.5,12.49,12.49,64560.0,11.9646,11.9741,11.9646,11.9646,64560.0
2016-08-05 13:50:00,12.5,12.5,12.49,12.49,42090.0,11.9741,11.9741,11.9646,11.9646,42090.0
2016-08-05 14:00:00,12.5,12.5,12.49,12.49,116574.0,11.9741,11.9741,11.9646,11.9646,116574.0
2016-08-05 14:10:00,12.49,12.49,12.49,12.49,72810.0,11.9646,11.9646,11.9646,11.9646,72810.0
2016-08-05 14:20:00,12.48,12.49,12.47,12.48,72522.0,11.955,11.9646,11.9454,11.955,72522.0
2016-08-05 14:30:00,12.48,12.49,12.48,12.49,135150.0,11.955,11.9646,11.955,11.9646,135150.0
2016-08-05 14:40:00,12.48,12.48,12.46,12.46,197244.0,11.955,11.955,11.9358,11.9358,197244.0
2016-08-05 14:50:00,12.46,12.48,12.46,12.48,79494.0,11.9358,11.955,11.9358,11.955,79494.0
2016-08-05 15:00:00,12.47,12.5,12.47,12.49,190320.0,11.9454,11.9741,11.9454,11.9646,190320.0
2016-08-05 15:10:00,12.5,12.51,12.49,12.5,176466.0,11.9741,11.9837,11.9646,11.9741,176466.0
2016-08-05 15:20:00,12.5,12.51,12.48,12.5,142068.0,11.9741,11.9837,11.955,11.9741,142068.0
2016-08-05 15:30:00,12.5,12.5,12.49,12.49,166896.0,11.9741,11.9741,11.9646,11.9646,166896.0
2016-08-05 15:40:00,12.5,12.5,12.47,12.48,347940.0,11.9741,11.9741,11.9454,11.955,347940.0
2016-08-05 15:50:00,12.48,12.51,12.48,12.5,822348.0,11.955,11.9837,11.955,11.9741,822348.0
2016-08-08 09:30:00,12.55,12.56,12.53,12.54,809970.0,12.022,12.0316,12.0029,12.0125,809970.0
2016-08-08 09:40:00,12.55,12.57,12.53,12.54,336882.0,12.022,12.0412,12.0029,12.0125,336882.0
2016-08-08 09:50:00,12.53,12.54,12.49,12.51,396618.0,12.0029,12.0125,11.9646,11.9837,396618.0
2016-08-08 10:00:00,12.51,12.53,12.49,12.51,530652.0,11.9837,12.0029,11.9646,11.9837,530652.0
2016-08-08 10:10:00,12.51,12.52,12.49,12.49,106086.0,11.9837,11.9933,11.9646,11.9646,106086.0
2016-08-08 10:20:00,12.48,12.48,12.46,12.47,325362.0,11.955,11.955,11.9358,11.9454,325362.0
2016-08-08 10:30:00,12.47,12.49,12.47,12.48,105048.0,11.9454,11.9646,11.9454,11.955,105048.0
2016-08-08 10:40:00,12.49,12.5,12.48,12.48,145812.0,11.9646,11.9741,11.955,11.955,145812.0
2016-08-08 10:50:00,12.48,12.49,12.47,12.49,127374.0,11.955,11.9646,11.9454,11.9646,127374.0
2016-08-08 11:00:00,12.49,12.52,12.48,12.51,291594.0,11.9646,11.9933,11.955,11.9837,291594.0
2016-08-08 11:10:00,12.51,12.51,12.48,12.48,92220.0,11.9837,11.9837,11.955,11.955,92220.0
2016-08-08 11:20:00,12.48,12.5,12.48,12.5,123000.0,11.955,11.9741,11.955,11.9741,123000.0
2016-08-08 11:30:00,12.5,12.51,12.49,12.51,73266.0,11.9741,11.9837,11.9646,11.9837,73266.0
2016-08-08 11:40:00,12.52,12.52,12.5,12.5,41208.0,11.9933,11.9933,11.9741,11.9741,41208.0
2016-08-08 11:50:00,12.5,12.51,12.49,12.49,106956.0,11.9741,11.9837,11.9646,11.9646,106956.0
2016-08-08 12:00:00,12.49,12.49,12.48,12.48,108300.0,11.9646,11.9646,11.955,11.955,108300.0
2016-08-08 12:10:00,12.48,12.48,12.47,12.48,140238.0,11.955,11.955,11.9454,11.955,140238.0
2016-08-08 12:20:00,12.48,12.49,12.48,12.48,49596.0,11.955,11.9646,11.955,11.955,49596.0
2016-08-08 12:30:00,12.48,12.49,12.48,12.48,38394.0,11.955,11.9646,11.955,11.955,38394.0
2016-08-08 12:40:00,12.49,12.49,12.46,12.48,85290.0,11.9646,11.9646,11.9358,11.955,85290.0
2016-08-08 12:50:00,12.48,12.48,12.47,12.48,42846.0,11.955,11.955,11.9454,11.955,42846.0
2016-08-08 13:00:00,12.48,12.48,12.47,12.47,69312.0,11.955,11.955,11.9454,11.9454,69312.0
2016-08-08 13:10:00,12.48,12.48,12.47,12.48,36780.0,11.955,11.955,11.9454,11.955,36780.0
2016-08-08 13:20:00,12.48,12.49,12.47,12.48,69594.0,11.955,11.9646,11.9454,11.955,69594.0
2016-08-08 13:30:00,12.49,12.49,12.47,12.47,137100.0,11.9646,11.9646,11.9454,11.9454,137100.0
2016-08-08 13:40:00,12.47,12.48,12.47,12.47,51042.0,11.9454,11.955,11.9454,11.9454,51042.0
2016-08-08 13:50:00,12.47,12.49,12.47,12.48,55200.0,11.9454,11.9646,11.9454,11.955,55200.0
2016-08-08 14:00:00,12.49,12.49,12.47,12.47,65562.0,11.9646,11.9646,11.9454,11.9454,65562.0
2016-08-08 14:10:00,12.47,12.47,12.44,12.45,195906.0,11.9454,11.9454,11.9167,11.9262,195906.0
2016-08-08 14:20:00,12.45,12.45,12.43,12.44,104274.0,11.9262,11.9262,11.9071,11.9167,104274.0
2016-08-08 14:30:00,12.44,12.45,12.43,12.45,30900.0,11.9167,11.9262,11.9071,11.9262,30900.0
2016-08-08 14:40:00,12.44,12.46,12.44,12.45,54000.0,11.9167,11.9358,11.9167,11.9262,54000.0
2016-08-08 14:50:00,12.46,12.46,12.44,12.44,35520.0,11.9358,11.9358,11.9167,11.9167,35520.0
2016-08-08 15:00:00,12.44,12.45,12.44,12.45,65868.0,11.9167,11.9262,11.9167,11.9262,65868.0
2016-08-08 15:10:00,12.45,12.46,12.45,12.45,96108.0,11.9262,11.9358,11.9262,11.9262,96108.0
2016-08-08 15:20:00,12.45,12.45,12.44,12.45,57450.0,11.9262,11.9262,11.9167,11.9262,57450.0
2016-08-08 15:30:00,12.45,12.46,12.45,12.46,150654.0,11.9262,11.9358,11.9262,11.9358,150654.0
2016-08-08 15:40:00,12.45,12.47,12.45,12.47,145752.0,11.9262,11.9454,11.9262,11.9454,145752.0
2016-08-08 15:50:00,12.47,12.48,12.46,12.48,777732.0,11.9454,11.955,11.9358,11.955,777732.0
2016-08-09 09:30:00,12.5,12.53,12.48,12.52,475416.0,11.9741,12.0029,11.955,11.9933,475416.0
2016-08-09 09:40:00,12.52,12.54,12.52,12.54,242490.0,11.9933,12.0125,11.9933,12.0125,242490.0
2016-08-09 09:50:00,12.54,12.55,12.53,12.54,379674.0,12.0125,12.022,12.0029,12.0125,379674.0
2016-08-09 10:00:00,12.54,12.55,12.51,12.53,343818.0,12.0125,12.022,11.9837,12.0029,343818.0
2016-08-09 10:10:00,12.54,12.58,12.54,12.57,244584.0,12.0125,12.0508,12.0125,12.0412,244584.0
2016-08-09 10:20:00,12.57,12.59,12.56,12.58,200610.0,12.0412,12.0604,12.0316,12.0508,200610.0
2016-08-09 10:30:00,12.57,12.58,12.56,12.58,171498.0,12.0412,12.0508,12.0316,12.0508,171498.0
2016-08-09 10:40:00,12.57,12.59,12.56,12.58,183336.0,12.0412,12.0604,12.0316,12.0508,183336.0
2016-08-09 10:50:00,12.58,12.58,12.56,12.58,83448.0,12.0508,12.0508,12.0316,12.0508,83448.0
2016-08-09 11:00:00,12.57,12.6,12.57,12.59,218322.0,12.0412,12.0699,12.0412,12.0604,218322.0
2016-08-09 11:10:00,12.59,12.6,12.59,12.59,91602.0,12.0604,12.0699,12.0604,12.0604,91602.0
2016-08-09 11:20:00,12.59,12.6,12.58,12.58,63750.0,12.0604,12.0699,12.0508,12.0508,63750.0
2016-08-09 11:30:00,12.58,12.59,12.57,12.58,102234.0,12.0508,12.0604,12.0412,12.0508,102234.0
2016-08-09 11:40:00,12.58,12.58,12.57,12.58,258054.0,12.0508,12.0508,12.0412,12.0508,258054.0
2016-08-09 11:50:00,12.58,12.58,12.57,12.57,102930.0,12.0508,12.0508,12.0412,12.0412,102930.0
2016-08-09 12:00:00,12.57,12.59,12.57,12.59,93660.0,12.0412,12.0604,12.0412,12.0604,93660.0
2016-08-09 12:10:00,12.59,12.59,12.57,12.57,89970.0,12.0604,12.0604,12.0412,12.0412,89970.0
2016-08-09 12:20:00,12.57,12.57,12.53,12.53,279462.0,12.0412,12.0412,12.0029,12.0029,279462.0
2016-08-09 12:30:00,12.53,12.54,12.5,12.52,791502.0,12.0029,12.0125,11.9741,11.9933,791502.0
2016-08-09 12:40:00,12.52,12.53,12.51,12.52,159450.0,11.9933,12.0029,11.9837,11.9933,159450.0
2016-08-09 12:50:00,12.52,12.53,12.51,12.51,207114.0,11.9933,12.0029,11.9837,11.9837,207114.0
2016-08-09 13:00:00,12.52,12.53,12.52,12.52,63300.0,11.9933,12.0029,11.9933,11.9933,63300.0
2016-08-09 13:10:00,12.53,12.53,12.52,12.53,63354.0,12.0029,12.0029,11.9933,12.0029,63354.0
2016-08-09 13:20:00,12.53,12.53,12.51,12.52,278160.0,12.0029,12.0029,11.9837,11.9933,278160.0
2016-08-09 13:30:00,12.52,12.53,12.51,12.51,108582.0,11.9933,12.0029,11.9837,11.9837,108582.0
2016-08-09 13:40:00,12.51,12.51,12.48,12.49,367308.0,11.9837,11.9837,11.955,11.9646,367308.0
2016-08-09 13:50:00,12.49,12.5,12.48,12.49,86100.0,11.9646,11.9741,11.955,11.9646,86100.0
2016-08-09 14:00:00,12.5,12.5,12.48,12.49,116562.0,11.9741,11.9741,11.955,11.9646,116562.0
2016-08-09 14:10:00,12.49,12.5,12.48,12.49,112488.0,11.9646,11.9741,11.955,11.9646,112488.0
2016-08-09 14:20:00,12.49,12.49,12.47,12.47,125478.0,11.9646,11.9646,11.9454,11.9454,125478.0
2016-08-09 14:30:00,12.47,12.47,12.44,12.45,415998.0,11.9454,11.9454,11.9167,11.9262,415998.0
2016-08-09 14:40:00,12.45,12.46,12.45,12.46,120258.0,11.9262,11.9358,11.9262,11.9358,120258.0
2016-08-09 14:50:00,12.46,12.48,12.46,12.48,211656.0,11.9358,11.955,11.9358,11.955,211656.0
2016-08-09 15:00:00,12.48,12.48,12.47,12.48,110400.0,11.955,11.955,11.9454,11.955,110400.0
2016-08-09 15:10:00,12.48,12.48,12.46,12.47,110064.0,11.955,11.955,11.9358,11.9454,110064.0
2016-08-09 15:20:00,12.47,12.5,12.47,12.5,115584.0,11.9454,11.9741,11.9454,11.9741,115584.0
2016-08-09 15:30:00,12.49,12.5,12.49,12.49,139914.0,11.9646,11.9741,11.9646,11.9646,139914.0
2016-08-09 15:40:00,12.5,12.51,12.49,12.5,323382.0,11.9741,11.9837,11.9646,11.9741,323382.0
2016-08-09 15:50:00,12.5,12.51,12.49,12.5,810924.0,11.9741,11.9837,11.9646,11.9741,810924.0
2016-08-10 09:30:00,12.53,12.54,12.5,12.51,623268.0,12.0029,12.0125,11.9741,11.9837,623268.0
2016-08-10 09:40:00,12.52,12.52,12.49,12.5,156828.0,11.9933,11.9933,11.9646,11.9741,156828.0
2016-08-10 09:50:00,12.5,12.52,12.47,12.47,175464.0,11.9741,11.9933,11.9454,11.9454,175464.0
2016-08-10 10:00:00,12.47,12.49,12.46,12.49,249474.0,11.9454,11.9646,11.9358,11.9646,249474.0
2016-08-10 10:10:00,12.49,12.49,12.47,12.48,125982.0,11.9646,11.9646,11.9454,11.955,125982.0
2016-08-10 10:20:00,12.48,12.52,12.48,12.49,212100.0,11.955,11.9933,11.955,11.9646,212100.0
2016-08-10 10:30:00,12.48,12.51,12.47,12.47,96258.0,11.955,11.9837,11.9454,11.9454,96258.0
2016-08-10 10:40:00,12.48,12.5,12.47,12.48,281988.0,11.955,11.9741,11.9454,11.955,281988.0
2016-08-10 10:50:00,12.49,12.49,12.46,12.47,182820.0,11.9646,11.9646,11.9358,11.9454,182820.0
2016-08-10 11:00:00,12.48,12.5,12.47,12.47,276066.0,11.955,11.9741,11.9454,11.9454,276066.0
2016-08-10 11:10:00,12.47,12.47,12.39,12.4,702708.0,11.9454,11.9454,11.8688,11.8783,702708.0
2016-08-10 11:20:00,12.4,12.41,12.38,12.4,190398.0,11.8783,11.8879,11.8592,11.8783,190398.0
2016-08-10 11:30:00,12.4,12.4,12.38,12.39,297204.0,11.8783,11.8783,11.8592,11.8688,297204.0
2016-08-10 11:40:00,12.4,12.4,12.37,12.38,93612.0,11.8783,11.8783,11.8496,11.8592,93612.0
2016-08-10 11:50:00,12.38,12.4,12.38,12.39,117570.0,11.8592,11.8783,11.8592,11.8688,117570.0
2016-08-10 12:00:00,12.38,12.42,12.38,12.42,182700.0,11.8592,11.8975,11.8592,11.8975,182700.0
2016-08-10 12:10:00,12.42,12.43,12.42,12.42,105930.0,11.8975,11.9071,11.8975,11.8975,105930.0
2016-08-10 12:20:00,12.43,12.43,12.42,12.42,76134.0,11.9071,11.9071,11.8975,11.8975,76134.0
2016-08-10 12:30:00,12.42,12.42,12.42,12.42,47400.0,11.8975,11.8975,11.8975,11.8975,47400.0
2016-08-10 12:40:00,12.43,12.43,12.41,12.43,94764.0,11.9071,11.9071,11.8879,11.9071,94764.0
2016-08-10 12:50:00,12.42,12.44,12.42,12.44,70194.0,11.8975,11.9167,11.8975,11.9167,70194.0
2016-08-10 13:00:00,12.44,12.44,12.43,12.44,84450.0,11.9167,11.9167,11.9071,11.9167,84450.0
2016-08-10 13:10:00,12.44,12.44,12.4,12.4,295116.0,11.9167,11.9167,11.8783,11.8783,295116.0
2016-08-10 13:20:00,12.4,12.42,12.4,12.41,147000.0,11.8783,11.8975,11.8783,11.8879,147000.0
2016-08-10 13:30:00,12.41,12.42,12.4,12.41,47898.0,11.8879,11.8975,11.8783,11.8879,47898.0
2016-08-10 13:40:00,12.41,12.43,12.41,12.42,201360.0,11.8879,11.9071,11.8879,11.8975,201360.0
2016-08-10 13:50:00,12.42,12.42,12.4,12.4,72990.0,11.8975,11.8975,11.8783,11.8783,72990.0
2016-08-10 14:00:00,12.4,12.43,12.39,12.39,111972.0,11.8783,11.9071,11.8688,11.8688,111972.0
2016-08-10 14:10:00,12.4,12.41,12.36,12.36,252114.0,11.8783,11.8879,11.84,11.84,252114.0
2016-08-10 14:20:00,12.37,12.37,12.34,12.35,238482.0,11.8496,11.8496,11.8209,11.8304,238482.0
2016-08-10 14:30:00,12.36,12.36,12.34,12.35,332940.0,11.84,11.84,11.8209,11.8304,332940.0
2016-08-10 14:40:00,12.35,12.37,12.35,12.37,122658.0,11.8304,11.8496,11.8304,11.8496,122658.0
2016-08-10 14:50:00,12.37,12.37,12.35,12.36,251640.0,11.8496,11.8496,11.8304,11.84,251640.0
2016-08-10 15:00:00,12.36,12.38,12.35,12.37,90642.0,11.84,11.8592,11.8304,11.8496,90642.0
2016-08-10 15:10:00,12.38,12.4,12.38,12.4,157620.0,11.8592,11.8783,11.8592,11.8783,157620.0
2016-08-10 15:20:00,12.4,12.42,12.4,12.4,449460.0,11.8783,11.8975,11.8783,11.8783,449460.0
2016-08-10 15:30:00,12.4,12.41,12.38,12.38,316020.0,11.8783,11.8879,11.8592,11.8592,316020.0
2016-08-10 15:40:00,12.38,12.39,12.36,12.37,186240.0,11.8592,11.8688,11.84,11.8496,186240.0
2016-08-10 15:50:00,12.37,12.41,12.36,12.41,457854.0,11.8496,11.8879,11.84,11.8879,457854.0
2016-08-11 09:30:00,12.52,12.56,12.52,12.53,1148274.0,11.9933,12.0316,11.9933,12.0029,1148274.0
2016-08-11 09:40:00,12.53,12.56,12.52,12.53,429738.0,12.0029,12.0316,11.9933,12.0029,429738.0
2016-08-11 09:50:00,12.53,12.54,12.5,12.5,394674.0,12.0029,12.0125,11.9741,11.9741,394674.0
2016-08-11 10:00:00,12.5,12.51,12.47,12.47,233610.0,11.9741,11.9837,11.9454,11.9454,233610.0
2016-08-11 10:10:00,12.48,12.49,12.46,12.49,178158.0,11.955,11.9646,11.9358,11.9646,178158.0
2016-08-11 10:20:00,12.49,12.51,12.48,12.51,204246.0,11.9646,11.9837,11.955,11.9837,204246.0
2016-08-11 10:30:00,12.51,12.57,12.51,12.56,355158.0,11.9837,12.0412,11.9837,12.0316,355158.0
2016-08-11 10:40:00,12.56,12.59,12.56,12.58,339636.0,12.0316,12.0604,12.0316,12.0508,339636.0
2016-08-11 10:50:00,12.58,12.59,12.56,12.56,120666.0,12.0508,12.0604,12.0316,12.0316,120666.0
2016-08-11 11:00:00,12.56,12.57,12.56,12.57,92484.0,12.0316,12.0412,12.0316,12.0412,92484.0
2016-08-11 11:10:00,12.58,12.58,12.55,12.56,85548.0,12.0508,12.0508,12.022,12.0316,85548.0
2016-08-11 11:20:00,12.56,12.58,12.56,12.58,126096.0,12.0316,12.0508,12.0316,12.0508,126096.0
2016-08-11 11:30:00,12.58,12.61,12.57,12.6,363384.0,12.0508,12.0795,12.0412,12.0699,363384.0
2016-08-11 11:40:00,12.6,12.6,12.59,12.6,77142.0,12.0699,12.0699,12.0604,12.0699,77142.0
2016-08-11 11:50:00,12.6,12.61,12.59,12.6,123534.0,12.0699,12.0795,12.0604,12.0699,123534.0
2016-08-11 12:00:00,12.6,12.6,12.59,12.6,58764.0,12.0699,12.0699,12.0604,12.0699,58764.0
2016-08-11 12:10:00,12.6,12.6,12.58,12.59,119166.0,12.0699,12.0699,12.0508,12.0604,119166.0
2016-08-11 12:20:00,12.59,12.6,12.59,12.59,231204.0,12.0604,12.0699,12.0604,12.0604,231204.0
2016-08-11 12:30:00,12.6,12.6,12.59,12.59,92022.0,12.0699,12.0699,12.0604,12.0604,92022.0
2016-08-11 12:40:00,12.59,12.59,12.58,12.59,47652.0,12.0604,12.0604,12.0508,12.0604,47652.0
2016-08-11 12:50:00,12.59,12.6,12.59,12.59,43458.0,12.0604,12.0699,12.0604,12.0604,43458.0
2016-08-11 13:00:00,12.59,12.61,12.59,12.61,215226.0,12.0604,12.0795,12.0604,12.0795,215226.0
2016-08-11 13:10:00,12.61,12.61,12.59,12.59,30990.0,12.0795,12.0795,12.0604,12.0604,30990.0
2016-08-11 13:20:00,12.6,12.6,12.59,12.59,75012.0,12.0699,12.0699,12.0604,12.0604,75012.0
2016-08-11 13:30:00,12.59,12.6,12.59,12.59,39300.0,12.0604,12.0699,12.0604,12.0604,39300.0
2016-08-11 13:40:00,12.59,12.6,12.59,12.6,60006.0,12.0604,12.0699,12.0604,12.0699,60006.0
2016-08-11 13:50:00,12.6,12.61,12.59,12.6,76812.0,12.0699,12.0795,12.0604,12.0699,76812.0
2016-08-11 14:00:00,12.59,12.62,12.59,12.61,105444.0,12.0604,12.0891,12.0604,12.0795,105444.0
2016-08-11 14:10:00,12.62,12.63,12.61,12.61,190686.0,12.0891,12.0987,12.0795,12.0795,190686.0
2016-08-11 14:20:00,12.61,12.62,12.6,12.62,100722.0,12.0795,12.0891,12.0699,12.0891,100722.0
2016-08-11 14:30:00,12.62,12.62,12.6,12.6,100500.0,12.0891,12.0891,12.0699,12.0699,100500.0
2016-08-11 14:40:00,12.6,12.61,12.6,12.6,65274.0,12.0699,12.0795,12.0699,12.0699,65274.0
2016-08-11 14:50:00,12.6,12.62,12.57,12.59,265038.0,12.0699,12.0891,12.0412,12.0604,265038.0
2016-08-11 15:00:00,12.59,12.6,12.58,12.6,99078.0,12.0604,12.0699,12.0508,12.0699,99078.0
2016-08-11 15:10:00,12.6,12.6,12.58,12.59,141300.0,12.0699,12.0699,12.0508,12.0604,141300.0
2016-08-11 15:20:00,12.59,12.6,12.58,12.59,157998.0,12.0604,12.0699,12.0508,12.0604,157998.0
2016-08-11 15:30:00,12.59,12.61,12.58,12.61,219600.0,12.0604,12.0795,12.0508,12.0795,219600.0
2016-08-11 15:40:00,12.61,12.63,12.6,12.62,314700.0,12.0795,12.0987,12.0699,12.0891,314700.0
2016-08-11 15:50:00,12.62,12.62,12.59,12.59,1197648.0,12.0891,12.0891,12.0604,12.0604,1197648.0
2016-08-12 09:30:00,12.52,12.55,12.49,12.5,1712682.0,11.9933,12.022,11.9646,11.9741,1712682.0
2016-08-12 09:40:00,12.5,12.54,12.5,12.53,368496.0,11.9741,12.0125,11.9741,12.0029,368496.0
2016-08-12 09:50:00,12.53,12.54,12.51,12.53,332640.0,12.0029,12.0125,11.9837,12.0029,332640.0
2016-08-12 10:00:00,12.54,12.56,12.52,12.54,317316.0,12.0125,12.0316,11.9933,12.0125,317316.0
2016-08-12 10:10:00,12.54,12.56,12.53,12.55,169200.0,12.0125,12.0316,12.0029,12.022,169200.0
2016-08-12 10:20:00,12.54,12.56,12.53,12.54,193662.0,12.0125,12.0316,12.0029,12.0125,193662.0
2016-08-12 10:30:00,12.54,12.56,12.54,12.55,74094.0,12.0125,12.0316,12.0125,12.022,74094.0
2016-08-12 10:40:00,12.55,12.57,12.54,12.57,135390.0,12.022,12.0412,12.0125,12.0412,135390.0
2016-08-12 10:50:00,12.56,12.59,12.56,12.58,210456.0,12.0316,12.0604,12.0316,12.0508,210456.0
2016-08-12 11:00:00,12.58,12.59,12.58,12.58,89556.0,12.0508,12.0604,12.0508,12.0508,89556.0
2016-08-12 11:10:00,12.58,12.58,12.57,12.58,101880.0,12.0508,12.0508,12.0412,12.0508,101880.0
2016-08-12 11:20:00,12.58,12.59,12.58,12.59,75138.0,12.0508,12.0604,12.0508,12.0604,75138.0
2016-08-12 11:30:00,12.59,12.59,12.57,12.57,128592.0,12.0604,12.0604,12.0412,12.0412,128592.0
2016-08-12 11:40:00,12.57,12.57,12.55,12.56,132090.0,12.0412,12.0412,12.022,12.0316,132090.0
2016-08-12 11:50:00,12.56,12.56,12.54,12.56,179964.0,12.0316,12.0316,12.0125,12.0316,179964.0
2016-08-12 12:00:00,12.56,12.56,12.53,12.53,372744.0,12.0316,12.0316,12.0029,12.0029,372744.0
2016-08-12 12:10:00,12.53,12.54,12.51,12.52,86790.0,12.0029,12.0125,11.9837,11.9933,86790.0
2016-08-12 12:20:00,12.52,12.54,12.52,12.53,166380.0,11.9933,12.0125,11.9933,12.0029,166380.0
2016-08-12 12:30:00,12.53,12.55,12.53,12.54,87192.0,12.0029,12.022,12.0029,12.0125,87192.0
2016-08-12 12:40:00,12.55,12.55,12.53,12.53,84900.0,12.022,12.022,12.0029,12.0029,84900.0
2016-08-12 12:50:00,12.53,12.53,12.52,12.52,82080.0,12.0029,12.0029,11.9933,11.9933,82080.0
2016-08-12 13:00:00,12.52,12.52,12.47,12.48,478380.0,11.9933,11.9933,11.9454,11.955,478380.0
2016-08-12 13:10:00,12.48,12.5,12.48,12.5,311376.0,11.955,11.9741,11.955,11.9741,311376.0
2016-08-12 13:20:00,12.5,12.51,12.49,12.51,185904.0,11.9741,11.9837,11.9646,11.9837,185904.0
2016-08-12 13:30:00,12.51,12.51,12.5,12.5,165600.0,11.9837,11.9837,11.9741,11.9741,165600.0
2016-08-12 13:40:00,12.51,12.51,12.49,12.49,85446.0,11.9837,11.9837,11.9646,11.9646,85446.0
2016-08-12 13:50:00,12.49,12.51,12.49,12.49,137490.0,11.9646,11.9837,11.9646,11.9646,137490.0
2016-08-12 14:00:00,12.49,12.51,12.49,12.51,101178.0,11.9646,11.9837,11.9646,11.9837,101178.0
2016-08-12 14:10:00,12.51,12.52,12.5,12.51,74280.0,11.9837,11.9933,11.9741,11.9837,74280.0
2016-08-12 14:20:00,12.51,12.52,12.51,12.51,34266.0,11.9837,11.9933,11.9837,11.9837,34266.0
2016-08-12 14:30:00,12.51,12.52,12.51,12.52,56040.0,11.9837,11.9933,11.9837,11.9933,56040.0
2016-08-12 14:40:00,12.52,12.54,12.51,12.53,74748.0,11.9933,12.0125,11.9837,12.0029,74748.0
2016-08-12 14:50:00,12.53,12.53,12.52,12.53,106362.0,12.0029,12.0029,11.9933,12.0029,106362.0
2016-08-12 15:00:00,12.53,12.53,12.52,12.53,76200.0,12.0029,12.0029,11.9933,12.0029,76200.0
2016-08-12 15:10:00,12.53,12.53,12.52,12.52,137760.0,12.0029,12.0029,11.9933,11.9933,137760.0
2016-08-12 15:20:00,12.52,12.53,12.52,12.53,118650.0,11.9933,12.0029,11.9933,12.0029,118650.0
2016-08-12 15:30:00,12.53,12.56,12.53,12.56,135498.0,12.0029,12.0316,12.0029,12.0316,135498.0
2016-08-12 15:40:00,12.56,12.57,12.55,12.56,389904.0,12.0316,12.0412,12.022,12.0316,389904.0
2016-08-12 15:50:00,12.56,12.56,12.54,12.55,453534.0,12.0316,12.0316,12.0125,12.022,453534.0
2016-08-15 09:30:00,12.62,12.67,12.62,12.66,843558.0,12.0891,12.137,12.0891,12.1274,843558.0
2016-08-15 09:40:00,12.66,12.68,12.66,12.68,296940.0,12.1274,12.1466,12.1274,12.1466,296940.0
2016-08-15 09:50:00,12.68,12.68,12.64,12.65,589488.0,12.1466,12.1466,12.1082,12.1178,589488.0
2016-08-15 10:00:00,12.66,12.67,12.65,12.66,73242.0,12.1274,12.137,12.1178,12.1274,73242.0
2016-08-15 10:10:00,12.66,12.68,12.66,12.67,336696.0,12.1274,12.1466,12.1274,12.137,336696.0
2016-08-15 10:20:00,12.67,12.7,12.67,12.69,171972.0,12.137,12.1657,12.137,12.1561,171972.0
2016-08-15 10:30:00,12.7,12.71,12.7,12.71,149424.0,12.1657,12.1753,12.1657,12.1753,149424.0
2016-08-15 10:40:00,12.71,12.72,12.71,12.71,107976.0,12.1753,12.1849,12.1753,12.1753,107976.0
2016-08-15 10:50:00,12.71,12.71,12.7,12.71,149448.0,12.1753,12.1753,12.1657,12.1753,149448.0
2016-08-15 11:00:00,12.71,12.72,12.71,12.72,144870.0,12.1753,12.1849,12.1753,12.1849,144870.0
2016-08-15 11:10:00,12.71,12.72,12.71,12.72,89286.0,12.1753,12.1849,12.1753,12.1849,89286.0
2016-08-15 11:20:00,12.72,12.73,12.72,12.72,1097154.0,12.1849,12.1945,12.1849,12.1849,1097154.0
2016-08-15 11:30:00,12.72,12.72,12.71,12.72,273684.0,12.1849,12.1849,12.1753,12.1849,273684.0
2016-08-15 11:40:00,12.72,12.72,12.7,12.71,284448.0,12.1849,12.1849,12.1657,12.1753,284448.0
2016-08-15 11:50:00,12.71,12.71,12.7,12.7,167460.0,12.1753,12.1753,12.1657,12.1657,167460.0
2016-08-15 12:00:00,12.71,12.72,12.7,12.71,169452.0,12.1753,12.1849,12.1657,12.1753,169452.0
2016-08-15 12:10:00,12.72,12.72,12.71,12.72,51720.0,12.1849,12.1849,12.1753,12.1849,51720.0
2016-08-15 12:20:00,12.71,12.72,12.71,12.72,241872.0,12.1753,12.1849,12.1753,12.1849,241872.0
2016-08-15 12:30:00,12.72,12.72,12.71,12.71,112734.0,12.1849,12.1849,12.1753,12.1753,112734.0
2016-08-15 12:40:00,12.71,12.72,12.71,12.71,88236.0,12.1753,12.1849,12.1753,12.1753,88236.0
2016-08-15 12:50:00,12.71,12.72,12.7,12.71,133446.0,12.1753,12.1849,12.1657,12.1753,133446.0
2016-08-15 13:00:00,12.71,12.71,12.7,12.7,112134.0,12.1753,12.1753,12.1657,12.1657,112134.0
2016-08-15 13:10:00,12.7,12.71,12.69,12.7,53904.0,12.1657,12.1753,12.1561,12.1657,53904.0
2016-08-15 13:20:00,12.7,12.71,12.7,12.71,90300.0,12.1657,12.1753,12.1657,12.1753,90300.0
2016-08-15 13:30:00,12.71,12.72,12.71,12.71,134280.0,12.1753,12.1849,12.1753,12.1753,134280.0
2016-08-15 13:40:00,12.71,12.72,12.71,12.72,127776.0,12.1753,12.1849,12.1753,12.1849,127776.0
2016-08-15 13:50:00,12.72,12.72,12.7,12.7,72360.0,12.1849,12.1849,12.1657,12.1657,72360.0
2016-08-15 14:00:00,12.7,12.71,12.69,12.7,105102.0,12.1657,12.1753,12.1561,12.1657,105102.0
2016-08-15 14:10:00,12.7,12.7,12.69,12.69,122400.0,12.1657,12.1657,12.1561,12.1561,122400.0
2016-08-15 14:20:00,12.69,12.7,12.69,12.7,105540.0,12.1561,12.1657,12.1561,12.1657,105540.0
2016-08-15 14:30:00,12.7,12.7,12.7,12.7,45000.0,12.1657,12.1657,12.1657,12.1657,45000.0
2016-08-15 14:40:00,12.71,12.72,12.7,12.72,159918.0,12.1753,12.1849,12.1657,12.1849,159918.0
2016-08-15 14:50:00,12.72,12.72,12.7,12.71,74046.0,12.1849,12.1849,12.1657,12.1753,74046.0
2016-08-15 15:00:00,12.71,12.71,12.7,12.71,71244.0,12.1753,12.1753,12.1657,12.1753,71244.0
2016-08-15 15:10:00,12.71,12.71,12.68,12.69,397884.0,12.1753,12.1753,12.1466,12.1561,397884.0
2016-08-15 15:20:00,12.69,12.69,12.67,12.69,258156.0,12.1561,12.1561,12.137,12.1561,258156.0
2016-08-15 15:30:00,12.69,12.69,12.67,12.68,108090.0,12.1561,12.1561,12.137,12.1466,108090.0
2016-08-15 15:40:00,12.68,12.69,12.67,12.67,420756.0,12.1466,12.1561,12.137,12.137,420756.0
2016-08-15 15:50:00,12.68,12.68,12.66,12.66,706812.0,12.1466,12.1466,12.1274,12.1274,706812.0
2016-08-16 09:30:00,12.57,12.58,12.49,12.51,872004.0,12.0412,12.0508,11.9646,11.9837,872004.0
2016-08-16 09:40:00,12.52,12.52,12.5,12.52,484416.0,11.9933,11.9933,11.9741,11.9933,484416.0
2016-08-16 09:50:00,12.52,12.55,12.51,12.54,340668.0,11.9933,12.022,11.9837,12.0125,340668.0
2016-08-16 10:00:00,12.53,12.58,12.53,12.56,280512.0,12.0029,12.0508,12.0029,12.0316,280512.0
2016-08-16 10:10:00,12.56,12.57,12.54,12.54,226422.0,12.0316,12.0412,12.0125,12.0125,226422.0
2016-08-16 10:20:00,12.55,12.55,12.53,12.54,120810.0,12.022,12.022,12.0029,12.0125,120810.0
2016-08-16 10:30:00,12.54,12.55,12.52,12.55,235758.0,12.0125,12.022,11.9933,12.022,235758.0
2016-08-16 10:40:00,12.55,12.56,12.52,12.53,165090.0,12.022,12.0316,11.9933,12.0029,165090.0
2016-08-16 10:50:00,12.53,12.53,12.5,12.52,266946.0,12.0029,12.0029,11.9741,11.9933,266946.0
2016-08-16 11:00:00,12.52,12.54,12.51,12.54,177012.0,11.9933,12.0125,11.9837,12.0125,177012.0
2016-08-16 11:10:00,12.54,12.58,12.54,12.57,180036.0,12.0125,12.0508,12.0125,12.0412,180036.0
2016-08-16 11:20:00,12.57,12.58,12.55,12.56,110844.0,12.0412,12.0508,12.022,12.0316,110844.0
2016-08-16 11:30:00,12.56,12.56,12.53,12.53,178932.0,12.0316,12.0316,12.0029,12.0029,178932.0
2016-08-16 11:40:00,12.53,12.54,12.52,12.53,152142.0,12.0029,12.0125,11.9933,12.0029,152142.0
2016-08-16 11:50:00,12.53,12.56,12.53,12.55,177552.0,12.0029,12.0316,12.0029,12.022,177552.0
2016-08-16 12:00:00,12.55,12.55,12.53,12.54,187662.0,12.022,12.022,12.0029,12.0125,187662.0
2016-08-16 12:10:00,12.54,12.55,12.53,12.54,115056.0,12.0125,12.022,12.0029,12.0125,115056.0
2016-08-16 12:20:00,12.55,12.55,12.53,12.53,211302.0,12.022,12.022,12.0029,12.0029,211302.0
2016-08-16 12:30:00,12.53,12.54,12.52,12.54,50880.0,12.0029,12.0125,11.9933,12.0125,50880.0
2016-08-16 12:40:00,12.53,12.56,12.53,12.56,137850.0,12.0029,12.0316,12.0029,12.0316,137850.0
2016-08-16 12:50:00,12.56,12.57,12.55,12.56,68778.0,12.0316,12.0412,12.022,12.0316,68778.0
2016-08-16 13:00:00,12.56,12.57,12.55,12.55,81978.0,12.0316,12.0412,12.022,12.022,81978.0
2016-08-16 13:10:00,12.55,12.55,12.51,12.51,353958.0,12.022,12.022,11.9837,11.9837,353958.0
2016-08-16 13:20:00,12.51,12.52,12.5,12.52,342792.0,11.9837,11.9933,11.9741,11.9933,342792.0
2016-08-16 13:30:00,12.51,12.51,12.5,12.5,148026.0,11.9837,11.9837,11.9741,11.9741,148026.0
2016-08-16 13:40:00,12.51,12.52,12.5,12.51,176628.0,11.9837,11.9933,11.9741,11.9837,176628.0
2016-08-16 13:50:00,12.52,12.52,12.51,12.51,179802.0,11.9933,11.9933,11.9837,11.9837,179802.0
2016-08-16 14:00:00,12.51,12.53,12.51,12.52,184392.0,11.9837,12.0029,11.9837,11.9933,184392.0
2016-08-16 14:10:00,12.52,12.52,12.49,12.49,292398.0,11.9933,11.9933,11.9646,11.9646,292398.0
2016-08-16 14:20:00,12.49,12.51,12.48,12.51,310140.0,11.9646,11.9837,11.955,11.9837,310140.0
2016-08-16 14:30:00,12.5,12.51,12.5,12.51,90900.0,11.9741,11.9837,11.9741,11.9837,90900.0
2016-08-16 14:40:00,12.51,12.52,12.51,12.52,283428.0,11.9837,11.9933,11.9837,11.9933,283428.0
2016-08-16 14:50:00,12.52,12.54,12.52,12.54,234990.0,11.9933,12.0125,11.9933,12.0125,234990.0
2016-08-16 15:00:00,12.53,12.54,12.53,12.53,127800.0,12.0029,12.0125,12.0029,12.0029,127800.0
2016-08-16 15:10:00,12.53,12.53,12.51,12.52,268782.0,12.0029,12.0029,11.9837,11.9933,268782.0
2016-08-16 15:20:00,12.52,12.54,12.52,12.53,68454.0,11.9933,12.0125,11.9933,12.0029,68454.0
2016-08-16 15:30:00,12.53,12.53,12.51,12.52,169428.0,12.0029,12.0029,11.9837,11.9933,169428.0
2016-08-16 15:40:00,12.52,12.53,12.51,12.52,259536.0,11.9933,12.0029,11.9837,11.9933,259536.0
2016-08-16 15:50:00,12.52,12.52,12.46,12.46,956868.0,11.9933,11.9933,11.9358,11.9358,956868.0
2016-08-17 09:30:00,12.47,12.48,12.39,12.39,1131672.0,11.9454,11.955,11.8688,11.8688,1131672.0
2016-08-17 09:40:00,12.39,12.4,12.37,12.4,536076.0,11.8688,11.8783,11.8496,11.8783,536076.0
2016-08-17 09:50:00,12.4,12.4,12.35,12.35,421830.0,11.8783,11.8783,11.8304,11.8304,421830.0
2016-08-17 10:00:00,12.35,12.37,12.35,12.35,390546.0,11.8304,11.8496,11.8304,11.8304,390546.0
2016-08-17 10:10:00,12.35,12.37,12.35,12.37,445482.0,11.8304,11.8496,11.8304,11.8496,445482.0
2016-08-17 10:20:00,12.37,12.37,12.35,12.36,147024.0,11.8496,11.8496,11.8304,11.84,147024.0
2016-08-17 10:30:00,12.36,12.39,12.36,12.37,586650.0,11.84,11.8688,11.84,11.8496,586650.0
2016-08-17 10:40:00,12.37,12.38,12.35,12.36,178740.0,11.8496,11.8592,11.8304,11.84,178740.0
2016-08-17 10:50:00,12.36,12.37,12.35,12.36,199044.0,11.84,11.8496,11.8304,11.84,199044.0
2016-08-17 11:00:00,12.37,12.38,12.37,12.38,149838.0,11.8496,11.8592,11.8496,11.8592,149838.0
2016-08-17 11:10:00,12.38,12.38,12.37,12.38,165996.0,11.8592,11.8592,11.8496,11.8592,165996.0
2016-08-17 11:20:00,12.38,12.38,12.32,12.33,445620.0,11.8592,11.8592,11.8017,11.8113,445620.0
2016-08-17 11:30:00,12.33,12.33,12.3,12.31,637578.0,11.8113,11.8113,11.7826,11.7921,637578.0
2016-08-17 11:40:00,12.31,12.32,12.31,12.31,207120.0,11.7921,11.8017,11.7921,11.7921,207120.0
2016-08-17 11:50:00,12.31,12.32,12.31,12.31,119424.0,11.7921,11.8017,11.7921,11.7921,119424.0
2016-08-17 12:00:00,12.31,12.33,12.31,12.32,147252.0,11.7921,11.8113,11.7921,11.8017,147252.0
2016-08-17 12:10:00,12.33,12.34,12.32,12.33,255720.0,11.8113,11.8209,11.8017,11.8113,255720.0
2016-08-17 12:20:00,12.33,12.36,12.33,12.36,240168.0,11.8113,11.84,11.8113,11.84,240168.0
2016-08-17 12:30:00,12.36,12.36,12.35,12.36,106464.0,11.84,11.84,11.8304,11.84,106464.0
2016-08-17 12:40:00,12.36,12.42,12.35,12.42,337746.0,11.84,11.8975,11.8304,11.8975,337746.0
2016-08-17 12:50:00,12.43,12.44,12.42,12.43,393936.0,11.9071,11.9167,11.8975,11.9071,393936.0
2016-08-17 13:00:00,12.43,12.44,12.42,12.42,177156.0,11.9071,11.9167,11.8975,11.8975,177156.0
2016-08-17 13:10:00,12.42,12.42,12.41,12.42,290844.0,11.8975,11.8975,11.8879,11.8975,290844.0
2016-08-17 13:20:00,12.42,12.42,12.41,12.42,171642.0,11.8975,11.8975,11.8879,11.8975,171642.0
2016-08-17 13:30:00,12.42,12.47,12.42,12.47,224562.0,11.8975,11.9454,11.8975,11.9454,224562.0
2016-08-17 13:40:00,12.47,12.49,12.44,12.45,141102.0,11.9454,11.9646,11.9167,11.9262,141102.0
2016-08-17 13:50:00,12.45,12.45,12.42,12.42,184188.0,11.9262,11.9262,11.8975,11.8975,184188.0
2016-08-17 14:00:00,12.42,12.48,12.36,12.47,793260.0,11.8975,11.955,11.84,11.9454,793260.0
2016-08-17 14:10:00,12.47,12.53,12.47,12.49,792696.0,11.9454,12.0029,11.9454,11.9646,792696.0
2016-08-17 14:20:00,12.49,12.51,12.46,12.5,431466.0,11.9646,11.9837,11.9358,11.9741,431466.0
2016-08-17 14:30:00,12.5,12.51,12.46,12.5,308766.0,11.9741,11.9837,11.9358,11.9741,308766.0
2016-08-17 14:40:00,12.49,12.51,12.47,12.5,214842.0,11.9646,11.9837,11.9454,11.9741,214842.0
2016-08-17 14:50:00,12.5,12.5,12.48,12.5,151500.0,11.9741,11.9741,11.955,11.9741,151500.0
2016-08-17 15:00:00,12.5,12.5,12.47,12.47,188034.0,11.9741,11.9741,11.9454,11.9454,188034.0
2016-08-17 15:10:00,12.47,12.48,12.46,12.48,213042.0,11.9454,11.955,11.9358,11.955,213042.0
2016-08-17 15:20:00,12.48,12.52,12.48,12.51,223506.0,11.955,11.9933,11.955,11.9837,223506.0
2016-08-17 15:30:00,12.51,12.53,12.51,12.53,308400.0,11.9837,12.0029,11.9837,12.0029,308400.0
2016-08-17 15:40:00,12.53,12.55,12.52,12.55,696360.0,12.0029,12.022,11.9933,12.022,696360.0
2016-08-17 15:50:00,12.55,12.56,12.52,12.53,1155138.0,12.022,12.0316,11.9933,12.0029,1155138.0
2016-08-18 09:30:00,12.53,12.57,12.52,12.54,484026.0,12.0029,12.0412,11.9933,12.0125,484026.0
2016-08-18 09:40:00,12.54,12.54,12.5,12.53,346860.0,12.0125,12.0125,11.9741,12.0029,346860.0
2016-08-18 09:50:00,12.53,12.56,12.51,12.54,431256.0,12.0029,12.0316,11.9837,12.0125,431256.0
2016-08-18 10:00:00,12.54,12.57,12.53,12.54,180576.0,12.0125,12.0412,12.0029,12.0125,180576.0
2016-08-18 10:10:00,12.54,12.56,12.54,12.56,229278.0,12.0125,12.0316,12.0125,12.0316,229278.0
2016-08-18 10:20:00,12.57,12.57,12.54,12.55,368202.0,12.0412,12.0412,12.0125,12.022,368202.0
2016-08-18 10:30:00,12.56,12.58,12.56,12.58,179850.0,12.0316,12.0508,12.0316,12.0508,179850.0
2016-08-18 10:40:00,12.58,12.58,12.56,12.57,159798.0,12.0508,12.0508,12.0316,12.0412,159798.0
2016-08-18 10:50:00,12.58,12.61,12.57,12.61,430704.0,12.0508,12.0795,12.0412,12.0795,430704.0
2016-08-18 11:00:00,12.61,12.61,12.59,12.6,135726.0,12.0795,12.0795,12.0604,12.0699,135726.0
2016-08-18 11:10:00,12.6,12.6,12.58,12.58,104514.0,12.0699,12.0699,12.0508,12.0508,104514.0
2016-08-18 11:20:00,12.58,12.6,12.58,12.6,107934.0,12.0508,12.0699,12.0508,12.0699,107934.0
2016-08-18 11:30:00,12.6,12.6,12.59,12.59,117840.0,12.0699,12.0699,12.0604,12.0604,117840.0
2016-08-18 11:40:00,12.59,12.6,12.58,12.59,144078.0,12.0604,12.0699,12.0508,12.0604,144078.0
2016-08-18 11:50:00,12.59,12.59,12.56,12.57,185286.0,12.0604,12.0604,12.0316,12.0412,185286.0
2016-08-18 12:00:00,12.56,12.57,12.55,12.56,148140.0,12.0316,12.0412,12.022,12.0316,148140.0
2016-08-18 12:10:00,12.56,12.56,12.55,12.55,417030.0,12.0316,12.0316,12.022,12.022,417030.0
2016-08-18 12:20:00,12.55,12.55,12.52,12.52,141132.0,12.022,12.022,11.9933,11.9933,141132.0
2016-08-18 12:30:00,12.52,12.53,12.51,12.53,210624.0,11.9933,12.0029,11.9837,12.0029,210624.0
2016-08-18 12:40:00,12.52,12.55,12.52,12.54,130638.0,11.9933,12.022,11.9933,12.0125,130638.0
2016-08-18 12:50:00,12.54,12.55,12.53,12.53,63150.0,12.0125,12.022,12.0029,12.0029,63150.0
2016-08-18 13:00:00,12.53,12.55,12.53,12.55,112572.0,12.0029,12.022,12.0029,12.022,112572.0
2016-08-18 13:10:00,12.55,12.56,12.55,12.55,125580.0,12.022,12.0316,12.022,12.022,125580.0
2016-08-18 13:20:00,12.55,12.56,12.55,12.56,88266.0,12.022,12.0316,12.022,12.0316,88266.0
2016-08-18 13:30:00,12.55,12.57,12.55,12.57,129882.0,12.022,12.0412,12.022,12.0412,129882.0
2016-08-18 13:40:00,12.57,12.59,12.57,12.58,167010.0,12.0412,12.0604,12.0412,12.0508,167010.0
2016-08-18 13:50:00,12.57,12.58,12.57,12.57,95088.0,12.0412,12.0508,12.0412,12.0412,95088.0
2016-08-18 14:00:00,12.57,12.58,12.56,12.57,214680.0,12.0412,12.0508,12.0316,12.0412,214680.0
2016-08-18 14:10:00,12.57,12.58,12.57,12.58,118860.0,12.0412,12.0508,12.0412,12.0508,118860.0
2016-08-18 14:20:00,12.58,12.58,12.57,12.57,118710.0,12.0508,12.0508,12.0412,12.0412,118710.0
2016-08-18 14:30:00,12.57,12.57,12.55,12.56,227532.0,12.0412,12.0412,12.022,12.0316,227532.0
2016-08-18 14:40:00,12.56,12.58,12.56,12.57,112572.0,12.0316,12.0508,12.0316,12.0412,112572.0
2016-08-18 14:50:00,12.57,12.58,12.56,12.57,53748.0,12.0412,12.0508,12.0316,12.0412,53748.0
2016-08-18 15:00:00,12.57,12.6,12.57,12.6,402126.0,12.0412,12.0699,12.0412,12.0699,402126.0
2016-08-18 15:10:00,12.6,12.6,12.59,12.6,102888.0,12.0699,12.0699,12.0604,12.0699,102888.0
2016-08-18 15:20:00,12.6,12.6,12.59,12.6,150228.0,12.0699,12.0699,12.0604,12.0699,150228.0
2016-08-18 15:30:00,12.6,12.6,12.59,12.59,164904.0,12.0699,12.0699,12.0604,12.0604,164904.0
2016-08-18 15:40:00,12.59,12.6,12.58,12.59,300018.0,12.0604,12.0699,12.0508,12.0604,300018.0
2016-08-18 15:50:00,12.59,12.62,12.58,12.62,548046.0,12.0604,12.0891,12.0508,12.0891,548046.0
2016-08-19 09:30:00,12.52,12.53,12.44,12.44,752274.0,11.9933,12.0029,11.9167,11.9167,752274.0
2016-08-19 09:40:00,12.45,12.48,12.42,12.43,871434.0,11.9262,11.955,11.8975,11.9071,871434.0
2016-08-19 09:50:00,12.42,12.46,12.42,12.44,455268.0,11.8975,11.9358,11.8975,11.9167,455268.0
2016-08-19 10:00:00,12.44,12.47,12.44,12.46,225354.0,11.9167,11.9454,11.9167,11.9358,225354.0
2016-08-19 10:10:00,12.46,12.47,12.45,12.47,142998.0,11.9358,11.9454,11.9262,11.9454,142998.0
2016-08-19 10:20:00,12.47,12.53,12.47,12.53,365166.0,11.9454,12.0029,11.9454,12.0029,365166.0
2016-08-19 10:30:00,12.53,12.55,12.52,12.53,206232.0,12.0029,12.022,11.9933,12.0029,206232.0
2016-08-19 10:40:00,12.53,12.56,12.53,12.54,368256.0,12.0029,12.0316,12.0029,12.0125,368256.0
2016-08-19 10:50:00,12.54,12.54,12.52,12.53,321180.0,12.0125,12.0125,11.9933,12.0029,321180.0
2016-08-19 11:00:00,12.53,12.54,12.52,12.54,101448.0,12.0029,12.0125,11.9933,12.0125,101448.0
2016-08-19 11:10:00,12.54,12.55,12.53,12.54,103350.0,12.0125,12.022,12.0029,12.0125,103350.0
2016-08-19 11:20:00,12.53,12.55,12.53,12.55,77064.0,12.0029,12.022,12.0029,12.022,77064.0
2016-08-19 11:30:00,12.55,12.56,12.53,12.53,180930.0,12.022,12.0316,12.0029,12.0029,180930.0
2016-08-19 11:40:00,12.53,12.53,12.52,12.53,127446.0,12.0029,12.0029,11.9933,12.0029,127446.0
2016-08-19 11:50:00,12.53,12.55,12.53,12.55,162006.0,12.0029,12.022,12.0029,12.022,162006.0
2016-08-19 12:00:00,12.56,12.56,12.55,12.56,148944.0,12.0316,12.0316,12.022,12.0316,148944.0
2016-08-19 12:10:00,12.56,12.56,12.53,12.53,106644.0,12.0316,12.0316,12.0029,12.0029,106644.0
2016-08-19 12:20:00,12.53,12.56,12.53,12.55,77850.0,12.0029,12.0316,12.0029,12.022,77850.0
2016-08-19 12:30:00,12.55,12.56,12.53,12.54,45906.0,12.022,12.0316,12.0029,12.0125,45906.0
2016-08-19 12:40:00,12.53,12.53,12.5,12.51,157482.0,12.0029,12.0029,11.9741,11.9837,157482.0
2016-08-19 12:50:00,12.51,12.51,12.47,12.49,310122.0,11.9837,11.9837,11.9454,11.9646,310122.0
2016-08-19 13:00:00,12.48,12.5,12.48,12.5,132198.0,11.955,11.9741,11.955,11.9741,132198.0
2016-08-19 13:10:00,12.49,12.51,12.49,12.49,93330.0,11.9646,11.9837,11.9646,11.9646,93330.0
2016-08-19 13:20:00,12.49,12.5,12.49,12.5,138546.0,11.9646,11.9741,11.9646,11.9741,138546.0
2016-08-19 13:30:00,12.5,12.51,12.48,12.5,123942.0,11.9741,11.9837,11.955,11.9741,123942.0
2016-08-19 13:40:00,12.51,12.53,12.51,12.53,115920.0,11.9837,12.0029,11.9837,12.0029,115920.0
2016-08-19 13:50:00,12.53,12.53,12.52,12.52,98412.0,12.0029,12.0029,11.9933,11.9933,98412.0
2016-08-19 14:00:00,12.52,12.53,12.52,12.53,109614.0,11.9933,12.0029,11.9933,12.0029,109614.0
2016-08-19 14:10:00,12.52,12.54,12.52,12.53,90768.0,11.9933,12.0125,11.9933,12.0029,90768.0
2016-08-19 14:20:00,12.54,12.54,12.53,12.53,119190.0,12.0125,12.0125,12.0029,12.0029,119190.0
2016-08-19 14:30:00,12.53,12.55,12.53,12.54,103092.0,12.0029,12.022,12.0029,12.0125,103092.0
2016-08-19 14:40:00,12.54,12.56,12.54,12.55,105390.0,12.0125,12.0316,12.0125,12.022,105390.0
2016-08-19 14:50:00,12.56,12.58,12.55,12.57,262044.0,12.0316,12.0508,12.022,12.0412,262044.0
2016-08-19 15:00:00,12.57,12.57,12.56,12.57,94464.0,12.0412,12.0412,12.0316,12.0412,94464.0
2016-08-19 15:10:00,12.57,12.58,12.56,12.57,172062.0,12.0412,12.0508,12.0316,12.0412,172062.0
2016-08-19 15:20:00,12.58,12.59,12.56,12.59,214686.0,12.0508,12.0604,12.0316,12.0604,214686.0
2016-08-19 15:30:00,12.58,12.59,12.57,12.58,246174.0,12.0508,12.0604,12.0412,12.0508,246174.0
2016-08-19 15:40:00,12.58,12.58,12.56,12.57,326370.0,12.0508,12.0508,12.0316,12.0412,326370.0
2016-08-19 15:50:00,12.57,12.58,12.56,12.56,440952.0,12.0412,12.0508,12.0316,12.0316,440952.0
2016-08-22 09:30:00,12.51,12.51,12.43,12.46,860004.0,11.9837,11.9837,11.9071,11.9358,860004.0
2016-08-22 09:40:00,12.46,12.48,12.44,12.45,542124.0,11.9358,11.955,11.9167,11.9262,542124.0
2016-08-22 09:50:00,12.44,12.48,12.43,12.47,433974.0,11.9167,11.955,11.9071,11.9454,433974.0
2016-08-22 10:00:00,12.48,12.48,12.45,12.46,312006.0,11.955,11.955,11.9262,11.9358,312006.0
2016-08-22 10:10:00,12.47,12.56,12.46,12.55,818076.0,11.9454,12.0316,11.9358,12.022,818076.0
2016-08-22 10:20:00,12.56,12.58,12.55,12.57,428574.0,12.0316,12.0508,12.022,12.0412,428574.0
2016-08-22 10:30:00,12.57,12.59,12.56,12.57,259362.0,12.0412,12.0604,12.0316,12.0412,259362.0
2016-08-22 10:40:00,12.56,12.58,12.56,12.58,208116.0,12.0316,12.0508,12.0316,12.0508,208116.0
2016-08-22 10:50:00,12.58,12.58,12.56,12.56,101064.0,12.0508,12.0508,12.0316,12.0316,101064.0
2016-08-22 11:00:00,12.56,12.58,12.56,12.57,176322.0,12.0316,12.0508,12.0316,12.0412,176322.0
2016-08-22 11:10:00,12.57,12.58,12.52,12.52,175728.0,12.0412,12.0508,11.9933,11.9933,175728.0
2016-08-22 11:20:00,12.52,12.52,12.46,12.47,226182.0,11.9933,11.9933,11.9358,11.9454,226182.0
2016-08-22 11:30:00,12.46,12.49,12.46,12.48,316710.0,11.9358,11.9646,11.9358,11.955,316710.0
2016-08-22 11:40:00,12.48,12.49,12.47,12.48,158172.0,11.955,11.9646,11.9454,11.955,158172.0
2016-08-22 11:50:00,12.49,12.5,12.49,12.5,116424.0,11.9646,11.9741,11.9646,11.9741,116424.0
2016-08-22 12:00:00,12.49,12.5,12.48,12.49,51756.0,11.9646,11.9741,11.955,11.9646,51756.0
2016-08-22 12:10:00,12.49,12.5,12.47,12.49,90858.0,11.9646,11.9741,11.9454,11.9646,90858.0
2016-08-22 12:20:00,12.5,12.6,12.5,12.58,486888.0,11.9741,12.0699,11.9741,12.0508,486888.0
2016-08-22 12:30:00,12.58,12.58,12.57,12.57,160164.0,12.0508,12.0508,12.0412,12.0412,160164.0
2016-08-22 12:40:00,12.57,12.57,12.53,12.55,182580.0,12.0412,12.0412,12.0029,12.022,182580.0
2016-08-22 12:50:00,12.55,12.56,12.53,12.54,106314.0,12.022,12.0316,12.0029,12.0125,106314.0
2016-08-22 13:00:00,12.54,12.55,12.53,12.54,105000.0,12.0125,12.022,12.0029,12.0125,105000.0
2016-08-22 13:10:00,12.55,12.56,12.54,12.55,128004.0,12.022,12.0316,12.0125,12.022,128004.0
2016-08-22 13:20:00,12.54,12.54,12.46,12.49,362610.0,12.0125,12.0125,11.9358,11.9646,362610.0
2016-08-22 13:30:00,12.49,12.49,12.48,12.49,231270.0,11.9646,11.9646,11.955,11.9646,231270.0
2016-08-22 13:40:00,12.49,12.55,12.49,12.55,284478.0,11.9646,12.022,11.9646,12.022,284478.0
2016-08-22 13:50:00,12.55,12.55,12.54,12.54,195618.0,12.022,12.022,12.0125,12.0125,195618.0
2016-08-22 14:00:00,12.54,12.56,12.54,12.56,235596.0,12.0125,12.0316,12.0125,12.0316,235596.0
2016-08-22 14:10:00,12.56,12.56,12.55,12.55,132396.0,12.0316,12.0316,12.022,12.022,132396.0
2016-08-22 14:20:00,12.55,12.56,12.51,12.51,111948.0,12.022,12.0316,11.9837,11.9837,111948.0
2016-08-22 14:30:00,12.5,12.53,12.5,12.53,118200.0,11.9741,12.0029,11.9741,12.0029,118200.0
2016-08-22 14:40:00,12.53,12.54,12.53,12.54,47796.0,12.0029,12.0125,12.0029,12.0125,47796.0
2016-08-22 14:50:00,12.54,12.55,12.52,12.53,89850.0,12.0125,12.022,11.9933,12.0029,89850.0
2016-08-22 15:00:00,12.53,12.55,12.53,12.55,91800.0,12.0029,12.022,12.0029,12.022,91800.0
2016-08-22 15:10:00,12.55,12.56,12.54,12.55,89184.0,12.022,12.0316,12.0125,12.022,89184.0
2016-08-22 15:20:00,12.54,12.56,12.54,12.56,78684.0,12.0125,12.0316,12.0125,12.0316,78684.0
2016-08-22 15:30:00,12.55,12.56,12.54,12.54,118860.0,12.022,12.0316,12.0125,12.0125,118860.0
2016-08-22 15:40:00,12.55,12.56,12.55,12.55,121116.0,12.022,12.0316,12.022,12.022,121116.0
2016-08-22 15:50:00,12.55,12.56,12.53,12.55,709308.0,12.022,12.0316,12.0029,12.022,709308.0
2016-08-23 09:30:00,12.68,12.73,12.67,12.71,827964.0,12.1466,12.1945,12.137,12.1753,827964.0
2016-08-23 09:40:00,12.72,12.73,12.7,12.71,444438.0,12.1849,12.1945,12.1657,12.1753,444438.0
2016-08-23 09:50:00,12.72,12.73,12.71,12.72,498858.0,12.1849,12.1945,12.1753,12.1849,498858.0
2016-08-23 10:00:00,12.72,12.74,12.71,12.72,347622.0,12.1849,12.204,12.1753,12.1849,347622.0
2016-08-23 10:10:00,12.71,12.74,12.71,12.71,348618.0,12.1753,12.204,12.1753,12.1753,348618.0
2016-08-23 10:20:00,12.71,12.73,12.7,12.72,205056.0,12.1753,12.1945,12.1657,12.1849,205056.0
2016-08-23 10:30:00,12.72,12.72,12.69,12.7,196200.0,12.1849,12.1849,12.1561,12.1657,196200.0
2016-08-23 10:40:00,12.7,12.73,12.7,12.72,208236.0,12.1657,12.1945,12.1657,12.1849,208236.0
2016-08-23 10:50:00,12.72,12.72,12.71,12.72,135954.0,12.1849,12.1849,12.1753,12.1849,135954.0
2016-08-23 11:00:00,12.71,12.71,12.67,12.68,325560.0,12.1753,12.1753,12.137,12.1466,325560.0
2016-08-23 11:10:00,12.68,12.7,12.67,12.7,136788.0,12.1466,12.1657,12.137,12.1657,136788.0
2016-08-23 11:20:00,12.7,12.7,12.68,12.69,185766.0,12.1657,12.1657,12.1466,12.1561,185766.0
2016-08-23 11:30:00,12.69,12.7,12.68,12.69,134892.0,12.1561,12.1657,12.1466,12.1561,134892.0
2016-08-23 11:40:00,12.7,12.7,12.69,12.69,127344.0,12.1657,12.1657,12.1561,12.1561,127344.0
2016-08-23 11:50:00,12.69,12.69,12.67,12.68,429936.0,12.1561,12.1561,12.137,12.1466,429936.0
2016-08-23 12:00:00,12.68,12.68,12.65,12.65,1054536.0,12.1466,12.1466,12.1178,12.1178,1054536.0
2016-08-23 12:10:00,12.65,12.67,12.65,12.67,287562.0,12.1178,12.137,12.1178,12.137,287562.0
2016-08-23 12:20:00,12.67,12.69,12.67,12.67,239376.0,12.137,12.1561,12.137,12.137,239376.0
2016-08-23 12:30:00,12.67,12.67,12.66,12.67,173094.0,12.137,12.137,12.1274,12.137,173094.0
2016-08-23 12:40:00,12.67,12.68,12.67,12.67,118722.0,12.137,12.1466,12.137,12.137,118722.0
2016-08-23 12:50:00,12.67,12.67,12.63,12.65,516822.0,12.137,12.137,12.0987,12.1178,516822.0
2016-08-23 13:00:00,12.65,12.67,12.65,12.66,82614.0,12.1178,12.137,12.1178,12.1274,82614.0
2016-08-23 13:10:00,12.66,12.67,12.66,12.67,278820.0,12.1274,12.137,12.1274,12.137,278820.0
2016-08-23 13:20:00,12.67,12.68,12.67,12.67,153624.0,12.137,12.1466,12.137,12.137,153624.0
2016-08-23 13:30:00,12.67,12.68,12.67,12.67,207228.0,12.137,12.1466,12.137,12.137,207228.0
2016-08-23 13:40:00,12.66,12.67,12.66,12.67,84600.0,12.1274,12.137,12.1274,12.137,84600.0
2016-08-23 13:50:00,12.67,12.67,12.67,12.67,94692.0,12.137,12.137,12.137,12.137,94692.0
2016-08-23 14:00:00,12.66,12.66,12.64,12.66,366036.0,12.1274,12.1274,12.1082,12.1274,366036.0
2016-08-23 14:10:00,12.66,12.66,12.66,12.66,28518.0,12.1274,12.1274,12.1274,12.1274,28518.0
2016-08-23 14:20:00,12.65,12.67,12.65,12.67,111816.0,12.1178,12.137,12.1178,12.137,111816.0
2016-08-23 14:30:00,12.66,12.67,12.66,12.67,36000.0,12.1274,12.137,12.1274,12.137,36000.0
2016-08-23 14:40:00,12.66,12.66,12.64,12.65,40800.0,12.1274,12.1274,12.1082,12.1178,40800.0
2016-08-23 14:50:00,12.65,12.66,12.64,12.66,46926.0,12.1178,12.1274,12.1082,12.1274,46926.0
2016-08-23 15:00:00,12.65,12.66,12.65,12.65,48540.0,12.1178,12.1274,12.1178,12.1178,48540.0
2016-08-23 15:10:00,12.65,12.67,12.65,12.66,181812.0,12.1178,12.137,12.1178,12.1274,181812.0
2016-08-23 15:20:00,12.66,12.66,12.65,12.65,159504.0,12.1274,12.1274,12.1178,12.1178,159504.0
2016-08-23 15:30:00,12.65,12.65,12.63,12.64,412008.0,12.1178,12.1178,12.0987,12.1082,412008.0
2016-08-23 15:40:00,12.64,12.65,12.63,12.63,249540.0,12.1082,12.1178,12.0987,12.0987,249540.0
2016-08-23 15:50:00,12.63,12.64,12.62,12.62,653370.0,12.0987,12.1082,12.0891,12.0891,653370.0
2016-08-24 09:30:00,12.6,12.62,12.58,12.61,623550.0,12.0699,12.0891,12.0508,12.0795,623550.0
2016-08-24 09:40:00,12.6,12.61,12.59,12.59,320568.0,12.0699,12.0795,12.0604,12.0604,320568.0
2016-08-24 09:50:00,12.59,12.6,12.56,12.59,335436.0,12.0604,12.0699,12.0316,12.0604,335436.0
2016-08-24 10:00:00,12.6,12.6,12.57,12.58,319482.0,12.0699,12.0699,12.0412,12.0508,319482.0
2016-08-24 10:10:00,12.58,12.58,12.56,12.57,359502.0,12.0508,12.0508,12.0316,12.0412,359502.0
2016-08-24 10:20:00,12.56,12.57,12.55,12.57,293172.0,12.0316,12.0412,12.022,12.0412,293172.0
2016-08-24 10:30:00,12.57,12.58,12.55,12.56,387282.0,12.0412,12.0508,12.022,12.0316,387282.0
2016-08-24 10:40:00,12.56,12.56,12.51,12.52,714834.0,12.0316,12.0316,11.9837,11.9933,714834.0
2016-08-24 10:50:00,12.52,12.55,12.52,12.54,533364.0,11.9933,12.022,11.9933,12.0125,533364.0
2016-08-24 11:00:00,12.54,12.56,12.53,12.55,541080.0,12.0125,12.0316,12.0029,12.022,541080.0
2016-08-24 11:10:00,12.55,12.56,12.54,12.54,383826.0,12.022,12.0316,12.0125,12.0125,383826.0
2016-08-24 11:20:00,12.54,12.56,12.53,12.55,357990.0,12.0125,12.0316,12.0029,12.022,357990.0
2016-08-24 11:30:00,12.55,12.56,12.53,12.55,155304.0,12.022,12.0316,12.0029,12.022,155304.0
2016-08-24 11:40:00,12.55,12.55,12.52,12.53,219546.0,12.022,12.022,11.9933,12.0029,219546.0
2016-08-24 11:50:00,12.53,12.54,12.52,12.53,252246.0,12.0029,12.0125,11.9933,12.0029,252246.0
2016-08-24 12:00:00,12.53,12.57,12.53,12.57,419976.0,12.0029,12.0412,12.0029,12.0412,419976.0
2016-08-24 12:10:00,12.57,12.58,12.56,12.57,697218.0,12.0412,12.0508,12.0316,12.0412,697218.0
2016-08-24 12:20:00,12.57,12.57,12.56,12.56,264600.0,12.0412,12.0412,12.0316,12.0316,264600.0
2016-08-24 12:30:00,12.56,12.57,12.56,12.57,182466.0,12.0316,12.0412,12.0316,12.0412,182466.0
2016-08-24 12:40:00,12.57,12.58,12.56,12.57,121770.0,12.0412,12.0508,12.0316,12.0412,121770.0
2016-08-24 12:50:00,12.57,12.59,12.57,12.59,196704.0,12.0412,12.0604,12.0412,12.0604,196704.0
2016-08-24 13:00:00,12.59,12.59,12.57,12.58,107136.0,12.0604,12.0604,12.0412,12.0508,107136.0
2016-08-24 13:10:00,12.58,12.58,12.56,12.57,469080.0,12.0508,12.0508,12.0316,12.0412,469080.0
2016-08-24 13:20:00,12.57,12.57,12.56,12.56,190686.0,12.0412,12.0412,12.0316,12.0316,190686.0
2016-08-24 13:30:00,12.56,12.56,12.55,12.55,281430.0,12.0316,12.0316,12.022,12.022,281430.0
2016-08-24 13:40:00,12.55,12.56,12.55,12.56,207894.0,12.022,12.0316,12.022,12.0316,207894.0
2016-08-24 13:50:00,12.56,12.56,12.55,12.55,306150.0,12.0316,12.0316,12.022,12.022,306150.0
2016-08-24 14:00:00,12.55,12.55,12.49,12.51,851664.0,12.022,12.022,11.9646,11.9837,851664.0
2016-08-24 14:10:00,12.51,12.51,12.49,12.51,285156.0,11.9837,11.9837,11.9646,11.9837,285156.0
2016-08-24 14:20:00,12.51,12.51,12.47,12.48,519222.0,11.9837,11.9837,11.9454,11.955,519222.0
2016-08-24 14:30:00,12.48,12.49,12.47,12.48,292464.0,11.955,11.9646,11.9454,11.955,292464.0
2016-08-24 14:40:00,12.48,12.5,12.48,12.48,127908.0,11.955,11.9741,11.955,11.955,127908.0
2016-08-24 14:50:00,12.48,12.5,12.48,12.5,196980.0,11.955,11.9741,11.955,11.9741,196980.0
2016-08-24 15:00:00,12.5,12.5,12.43,12.43,516258.0,11.9741,11.9741,11.9071,11.9071,516258.0
2016-08-24 15:10:00,12.43,12.45,12.42,12.43,477576.0,11.9071,11.9262,11.8975,11.9071,477576.0
2016-08-24 15:20:00,12.42,12.44,12.42,12.43,515508.0,11.8975,11.9167,11.8975,11.9071,515508.0
2016-08-24 15:30:00,12.43,12.44,12.38,12.38,665532.0,11.9071,11.9167,11.8592,11.8592,665532.0
2016-08-24 15:40:00,12.38,12.39,12.35,12.37,745986.0,11.8592,11.8688,11.8304,11.8496,745986.0
2016-08-24 15:50:00,12.38,12.44,12.37,12.44,881922.0,11.8592,11.9167,11.8496,11.9167,881922.0
2016-08-25 09:30:00,12.35,12.39,12.33,12.38,936192.0,11.8304,11.8688,11.8113,11.8592,936192.0
2016-08-25 09:40:00,12.38,12.41,12.37,12.39,358092.0,11.8592,11.8879,11.8496,11.8688,358092.0
2016-08-25 09:50:00,12.39,12.4,12.36,12.39,347748.0,11.8688,11.8783,11.84,11.8688,347748.0
2016-08-25 10:00:00,12.38,12.44,12.37,12.42,511440.0,11.8592,11.9167,11.8496,11.8975,511440.0
2016-08-25 10:10:00,12.42,12.44,12.39,12.41,395430.0,11.8975,11.9167,11.8688,11.8879,395430.0
2016-08-25 10:20:00,12.41,12.44,12.4,12.42,303594.0,11.8879,11.9167,11.8783,11.8975,303594.0
2016-08-25 10:30:00,12.42,12.44,12.39,12.4,377826.0,11.8975,11.9167,11.8688,11.8783,377826.0
2016-08-25 10:40:00,12.4,12.42,12.4,12.42,313128.0,11.8783,11.8975,11.8783,11.8975,313128.0
2016-08-25 10:50:00,12.42,12.43,12.4,12.42,327912.0,11.8975,11.9071,11.8783,11.8975,327912.0
2016-08-25 11:00:00,12.43,12.48,12.43,12.47,632028.0,11.9071,11.955,11.9071,11.9454,632028.0
2016-08-25 11:10:00,12.47,12.49,12.46,12.48,261456.0,11.9454,11.9646,11.9358,11.955,261456.0
2016-08-25 11:20:00,12.48,12.49,12.45,12.47,343182.0,11.955,11.9646,11.9262,11.9454,343182.0
2016-08-25 11:30:00,12.47,12.48,12.46,12.46,178518.0,11.9454,11.955,11.9358,11.9358,178518.0
2016-08-25 11:40:00,12.46,12.47,12.45,12.46,319458.0,11.9358,11.9454,11.9262,11.9358,319458.0
2016-08-25 11:50:00,12.46,12.46,12.43,12.45,269844.0,11.9358,11.9358,11.9071,11.9262,269844.0
2016-08-25 12:00:00,12.45,12.45,12.42,12.42,322920.0,11.9262,11.9262,11.8975,11.8975,322920.0
2016-08-25 12:10:00,12.42,12.43,12.41,12.43,295488.0,11.8975,11.9071,11.8879,11.9071,295488.0
2016-08-25 12:20:00,12.43,12.44,12.42,12.43,209298.0,11.9071,11.9167,11.8975,11.9071,209298.0
2016-08-25 12:30:00,12.43,12.46,12.43,12.46,313368.0,11.9071,11.9358,11.9071,11.9358,313368.0
2016-08-25 12:40:00,12.46,12.46,12.45,12.46,229818.0,11.9358,11.9358,11.9262,11.9358,229818.0
2016-08-25 12:50:00,12.45,12.45,12.44,12.45,359436.0,11.9262,11.9262,11.9167,11.9262,359436.0
2016-08-25 13:00:00,12.45,12.46,12.43,12.43,276084.0,11.9262,11.9358,11.9071,11.9071,276084.0
2016-08-25 13:10:00,12.43,12.44,12.42,12.43,284754.0,11.9071,11.9167,11.8975,11.9071,284754.0
2016-08-25 13:20:00,12.43,12.45,12.42,12.45,278202.0,11.9071,11.9262,11.8975,11.9262,278202.0
2016-08-25 13:30:00,12.45,12.45,12.37,12.38,513744.0,11.9262,11.9262,11.8496,11.8592,513744.0
2016-08-25 13:40:00,12.37,12.38,12.36,12.37,316236.0,11.8496,11.8592,11.84,11.8496,316236.0
2016-08-25 13:50:00,12.37,12.39,12.36,12.38,361386.0,11.8496,11.8688,11.84,11.8592,361386.0
2016-08-25 14:00:00,12.38,12.4,12.35,12.36,283866.0,11.8592,11.8783,11.8304,11.84,283866.0
2016-08-25 14:10:00,12.36,12.38,12.36,12.37,316182.0,11.84,11.8592,11.84,11.8496,316182.0
2016-08-25 14:20:00,12.37,12.37,12.34,12.36,495888.0,11.8496,11.8496,11.8209,11.84,495888.0
2016-08-25 14:30:00,12.36,12.38,12.36,12.37,381762.0,11.84,11.8592,11.84,11.8496,381762.0
2016-08-25 14:40:00,12.37,12.38,12.35,12.36,594360.0,11.8496,11.8592,11.8304,11.84,594360.0
2016-08-25 14:50:00,12.36,12.36,12.33,12.34,347316.0,11.84,11.84,11.8113,11.8209,347316.0
2016-08-25 15:00:00,12.34,12.36,12.32,12.35,457320.0,11.8209,11.84,11.8017,11.8304,457320.0
2016-08-25 15:10:00,12.36,12.37,12.35,12.36,271620.0,11.84,11.8496,11.8304,11.84,271620.0
2016-08-25 15:20:00,12.36,12.39,12.35,12.38,282480.0,11.84,11.8688,11.8304,11.8592,282480.0
2016-08-25 15:30:00,12.38,12.39,12.36,12.38,393018.0,11.8592,11.8688,11.84,11.8592,393018.0
2016-08-25 15:40:00,12.38,12.38,12.36,12.37,314640.0,11.8592,11.8592,11.84,11.8496,314640.0
2016-08-25 15:50:00,12.37,12.39,12.34,12.39,1104078.0,11.8496,11.8688,11.8209,11.8688,1104078.0
2016-08-26 09:30:00,12.44,12.55,12.44,12.53,961860.0,11.9167,12.022,11.9167,12.0029,961860.0
2016-08-26 09:40:00,12.53,12.53,12.51,12.51,420858.0,12.0029,12.0029,11.9837,11.9837,420858.0
2016-08-26 09:50:00,12.51,12.51,12.47,12.48,542628.0,11.9837,11.9837,11.9454,11.955,542628.0
2016-08-26 10:00:00,12.47,12.56,12.37,12.51,2978448.0,11.9454,12.0316,11.8496,11.9837,2978448.0
2016-08-26 10:10:00,12.51,12.65,12.5,12.62,1073124.0,11.9837,12.1178,11.9741,12.0891,1073124.0
2016-08-26 10:20:00,12.62,12.64,12.6,12.62,593970.0,12.0891,12.1082,12.0699,12.0891,593970.0
2016-08-26 10:30:00,12.63,12.63,12.58,12.6,577734.0,12.0987,12.0987,12.0508,12.0699,577734.0
2016-08-26 10:40:00,12.59,12.6,12.55,12.56,698178.0,12.0604,12.0699,12.022,12.0316,698178.0
2016-08-26 10:50:00,12.56,12.59,12.54,12.57,361398.0,12.0316,12.0604,12.0125,12.0412,361398.0
2016-08-26 11:00:00,12.58,12.58,12.54,12.56,188160.0,12.0508,12.0508,12.0125,12.0316,188160.0
2016-08-26 11:10:00,12.56,12.59,12.55,12.57,717252.0,12.0316,12.0604,12.022,12.0412,717252.0
2016-08-26 11:20:00,12.57,12.59,12.57,12.59,118986.0,12.0412,12.0604,12.0412,12.0604,118986.0
2016-08-26 11:30:00,12.59,12.59,12.52,12.53,258600.0,12.0604,12.0604,11.9933,12.0029,258600.0
2016-08-26 11:40:00,12.52,12.52,12.45,12.47,537720.0,11.9933,11.9933,11.9262,11.9454,537720.0
2016-08-26 11:50:00,12.47,12.47,12.35,12.38,799584.0,11.9454,11.9454,11.8304,11.8592,799584.0
2016-08-26 12:00:00,12.38,12.38,12.24,12.28,1339434.0,11.8592,11.8592,11.7251,11.7634,1339434.0
2016-08-26 12:10:00,12.27,12.29,12.21,12.28,880536.0,11.7538,11.773,11.6963,11.7634,880536.0
2016-08-26 12:20:00,12.27,12.31,12.27,12.28,423696.0,11.7538,11.7921,11.7538,11.7634,423696.0
2016-08-26 12:30:00,12.28,12.3,12.25,12.3,276864.0,11.7634,11.7826,11.7347,11.7826,276864.0
2016-08-26 12:40:00,12.3,12.33,12.29,12.32,189660.0,11.7826,11.8113,11.773,11.8017,189660.0
2016-08-26 12:50:00,12.32,12.33,12.3,12.31,255270.0,11.8017,11.8113,11.7826,11.7921,255270.0
2016-08-26 13:00:00,12.32,12.34,12.29,12.3,165738.0,11.8017,11.8209,11.773,11.7826,165738.0
2016-08-26 13:10:00,12.31,12.32,12.26,12.27,224160.0,11.7921,11.8017,11.7442,11.7538,224160.0
2016-08-26 13:20:00,12.26,12.29,12.26,12.29,106242.0,11.7442,11.773,11.7442,11.773,106242.0
2016-08-26 13:30:00,12.29,12.3,12.27,12.27,55488.0,11.773,11.7826,11.7538,11.7538,55488.0
2016-08-26 13:40:00,12.28,12.29,12.26,12.26,68670.0,11.7634,11.773,11.7442,11.7442,68670.0
2016-08-26 13:50:00,12.25,12.26,12.22,12.24,242118.0,11.7347,11.7442,11.7059,11.7251,242118.0
2016-08-26 14:00:00,12.24,12.27,12.22,12.27,288882.0,11.7251,11.7538,11.7059,11.7538,288882.0
2016-08-26 14:10:00,12.27,12.28,12.18,12.2,541146.0,11.7538,11.7634,11.6676,11.6868,541146.0
2016-08-26 14:20:00,12.2,12.21,12.16,12.19,312342.0,11.6868,11.6963,11.6484,11.6772,312342.0
2016-08-26 14:30:00,12.18,12.22,12.16,12.21,378666.0,11.6676,11.7059,11.6484,11.6963,378666.0
2016-08-26 14:40:00,12.21,12.22,12.18,12.19,294540.0,11.6963,11.7059,11.6676,11.6772,294540.0
2016-08-26 14:50:00,12.2,12.23,12.18,12.23,507996.0,11.6868,11.7155,11.6676,11.7155,507996.0
2016-08-26 15:00:00,12.23,12.25,12.21,12.25,935160.0,11.7155,11.7347,11.6963,11.7347,935160.0
2016-08-26 15:10:00,12.25,12.28,12.23,12.26,649554.0,11.7347,11.7634,11.7155,11.7442,649554.0
2016-08-26 15:20:00,12.26,12.33,12.24,12.31,653064.0,11.7442,11.8113,11.7251,11.7921,653064.0
2016-08-26 15:30:00,12.32,12.38,12.32,12.34,669900.0,11.8017,11.8592,11.8017,11.8209,669900.0
2016-08-26 15:40:00,12.34,12.36,12.31,12.34,321012.0,11.8209,11.84,11.7921,11.8209,321012.0
2016-08-26 15:50:00,12.34,12.36,12.31,12.33,599964.0,11.8209,11.84,11.7921,11.8113,599964.0
2016-08-29 09:30:00,12.36,12.48,12.36,12.46,1298550.0,11.84,11.955,11.84,11.9358,1298550.0
2016-08-29 09:40:00,12.45,12.49,12.45,12.46,553152.0,11.9262,11.9646,11.9262,11.9358,553152.0
2016-08-29 09:50:00,12.47,12.47,12.45,12.47,503472.0,11.9454,11.9454,11.9262,11.9454,503472.0
2016-08-29 10:00:00,12.46,12.49,12.46,12.48,298158.0,11.9358,11.9646,11.9358,11.955,298158.0
2016-08-29 10:10:00,12.48,12.5,12.47,12.48,183414.0,11.955,11.9741,11.9454,11.955,183414.0
2016-08-29 10:20:00,12.48,12.49,12.46,12.47,191964.0,11.955,11.9646,11.9358,11.9454,191964.0
2016-08-29 10:30:00,12.48,12.5,12.45,12.47,141180.0,11.955,11.9741,11.9262,11.9454,141180.0
2016-08-29 10:40:00,12.47,12.49,12.47,12.49,81270.0,11.9454,11.9646,11.9454,11.9646,81270.0
2016-08-29 10:50:00,12.49,12.5,12.48,12.49,140988.0,11.9646,11.9741,11.955,11.9646,140988.0
2016-08-29 11:00:00,12.48,12.5,12.48,12.5,160140.0,11.955,11.9741,11.955,11.9741,160140.0
2016-08-29 11:10:00,12.5,12.51,12.48,12.48,124464.0,11.9741,11.9837,11.955,11.955,124464.0
2016-08-29 11:20:00,12.48,12.5,12.48,12.5,86130.0,11.955,11.9741,11.955,11.9741,86130.0
2016-08-29 11:30:00,12.5,12.51,12.49,12.5,119874.0,11.9741,11.9837,11.9646,11.9741,119874.0
2016-08-29 11:40:00,12.51,12.55,12.51,12.54,320616.0,11.9837,12.022,11.9837,12.0125,320616.0
2016-08-29 11:50:00,12.55,12.55,12.53,12.54,189066.0,12.022,12.022,12.0029,12.0125,189066.0
2016-08-29 12:00:00,12.54,12.55,12.53,12.55,156714.0,12.0125,12.022,12.0029,12.022,156714.0
2016-08-29 12:10:00,12.55,12.56,12.53,12.54,80310.0,12.022,12.0316,12.0029,12.0125,80310.0
2016-08-29 12:20:00,12.54,12.54,12.52,12.53,166008.0,12.0125,12.0125,11.9933,12.0029,166008.0
2016-08-29 12:30:00,12.53,12.53,12.52,12.53,89196.0,12.0029,12.0029,11.9933,12.0029,89196.0
2016-08-29 12:40:00,12.53,12.55,12.53,12.54,94248.0,12.0029,12.022,12.0029,12.0125,94248.0
2016-08-29 12:50:00,12.55,12.55,12.54,12.55,81024.0,12.022,12.022,12.0125,12.022,81024.0
2016-08-29 13:00:00,12.55,12.56,12.54,12.55,75300.0,12.022,12.0316,12.0125,12.022,75300.0
2016-08-29 13:10:00,12.55,12.56,12.54,12.55,60996.0,12.022,12.0316,12.0125,12.022,60996.0
2016-08-29 13:20:00,12.55,12.56,12.55,12.55,48600.0,12.022,12.0316,12.022,12.022,48600.0
2016-08-29 13:30:00,12.55,12.56,12.55,12.56,70050.0,12.022,12.0316,12.022,12.0316,70050.0
2016-08-29 13:40:00,12.56,12.56,12.56,12.56,68220.0,12.0316,12.0316,12.0316,12.0316,68220.0
2016-08-29 13:50:00,12.56,12.57,12.56,12.56,131028.0,12.0316,12.0412,12.0316,12.0316,131028.0
2016-08-29 14:00:00,12.56,12.57,12.55,12.55,102840.0,12.0316,12.0412,12.022,12.022,102840.0
2016-08-29 14:10:00,12.56,12.56,12.54,12.55,52824.0,12.0316,12.0316,12.0125,12.022,52824.0
2016-08-29 14:20:00,12.55,12.55,12.52,12.53,160872.0,12.022,12.022,11.9933,12.0029,160872.0
2016-08-29 14:30:00,12.53,12.53,12.52,12.53,159174.0,12.0029,12.0029,11.9933,12.0029,159174.0
2016-08-29 14:40:00,12.52,12.53,12.52,12.53,102000.0,11.9933,12.0029,11.9933,12.0029,102000.0
2016-08-29 14:50:00,12.53,12.53,12.52,12.53,83100.0,12.0029,12.0029,11.9933,12.0029,83100.0
2016-08-29 15:00:00,12.53,12.53,12.52,12.53,70716.0,12.0029,12.0029,11.9933,12.0029,70716.0
2016-08-29 15:10:00,12.53,12.54,12.53,12.53,110910.0,12.0029,12.0125,12.0029,12.0029,110910.0
2016-08-29 15:20:00,12.53,12.55,12.51,12.52,257142.0,12.0029,12.022,11.9837,11.9933,257142.0
2016-08-29 15:30:00,12.51,12.52,12.5,12.52,146412.0,11.9837,11.9933,11.9741,11.9933,146412.0
2016-08-29 15:40:00,12.52,12.52,12.5,12.52,107832.0,11.9933,11.9933,11.9741,11.9933,107832.0
2016-08-29 15:50:00,12.51,12.53,12.51,12.52,330666.0,11.9837,12.0029,11.9837,11.9933,330666.0
2016-08-30 09:30:00,12.5,12.56,12.5,12.51,470280.0,11.9741,12.0316,11.9741,11.9837,470280.0
2016-08-30 09:40:00,12.51,12.53,12.49,12.53,427056.0,11.9837,12.0029,11.9646,12.0029,427056.0
2016-08-30 09:50:00,12.52,12.53,12.49,12.51,218640.0,11.9933,12.0029,11.9646,11.9837,218640.0
2016-08-30 10:00:00,12.51,12.53,12.45,12.47,905604.0,11.9837,12.0029,11.9262,11.9454,905604.0
2016-08-30 10:10:00,12.47,12.48,12.42,12.42,558012.0,11.9454,11.955,11.8975,11.8975,558012.0
2016-08-30 10:20:00,12.42,12.44,12.42,12.44,567702.0,11.8975,11.9167,11.8975,11.9167,567702.0
2016-08-30 10:30:00,12.45,12.45,12.39,12.41,656304.0,11.9262,11.9262,11.8688,11.8879,656304.0
2016-08-30 10:40:00,12.41,12.43,12.41,12.42,134520.0,11.8879,11.9071,11.8879,11.8975,134520.0
2016-08-30 10:50:00,12.42,12.44,12.4,12.42,245940.0,11.8975,11.9167,11.8783,11.8975,245940.0
2016-08-30 11:00:00,12.43,12.46,12.41,12.43,318174.0,11.9071,11.9358,11.8879,11.9071,318174.0
2016-08-30 11:10:00,12.43,12.44,12.41,12.43,238386.0,11.9071,11.9167,11.8879,11.9071,238386.0
2016-08-30 11:20:00,12.43,12.43,12.41,12.42,82392.0,11.9071,11.9071,11.8879,11.8975,82392.0
2016-08-30 11:30:00,12.42,12.44,12.4,12.43,148230.0,11.8975,11.9167,11.8783,11.9071,148230.0
2016-08-30 11:40:00,12.43,12.43,12.41,12.43,183546.0,11.9071,11.9071,11.8879,11.9071,183546.0
2016-08-30 11:50:00,12.43,12.45,12.43,12.44,206106.0,11.9071,11.9262,11.9071,11.9167,206106.0
2016-08-30 12:00:00,12.44,12.47,12.44,12.46,181398.0,11.9167,11.9454,11.9167,11.9358,181398.0
2016-08-30 12:10:00,12.47,12.47,12.45,12.46,151092.0,11.9454,11.9454,11.9262,11.9358,151092.0
2016-08-30 12:20:00,12.46,12.46,12.45,12.45,54960.0,11.9358,11.9358,11.9262,11.9262,54960.0
2016-08-30 12:30:00,12.45,12.47,12.45,12.47,102600.0,11.9262,11.9454,11.9262,11.9454,102600.0
2016-08-30 12:40:00,12.46,12.47,12.43,12.45,154554.0,11.9358,11.9454,11.9071,11.9262,154554.0
2016-08-30 12:50:00,12.44,12.45,12.43,12.43,268956.0,11.9167,11.9262,11.9071,11.9071,268956.0
2016-08-30 13:00:00,12.43,12.45,12.42,12.44,125976.0,11.9071,11.9262,11.8975,11.9167,125976.0
2016-08-30 13:10:00,12.44,12.45,12.43,12.43,74190.0,11.9167,11.9262,11.9071,11.9071,74190.0
2016-08-30 13:20:00,12.43,12.44,12.42,12.43,92100.0,11.9071,11.9167,11.8975,11.9071,92100.0
2016-08-30 13:30:00,12.43,12.44,12.42,12.42,112470.0,11.9071,11.9167,11.8975,11.8975,112470.0
2016-08-30 13:40:00,12.42,12.42,12.4,12.41,270960.0,11.8975,11.8975,11.8783,11.8879,270960.0
2016-08-30 13:50:00,12.41,12.42,12.4,12.41,174708.0,11.8879,11.8975,11.8783,11.8879,174708.0
2016-08-30 14:00:00,12.41,12.41,12.37,12.37,292812.0,11.8879,11.8879,11.8496,11.8496,292812.0
2016-08-30 14:10:00,12.37,12.38,12.35,12.35,236292.0,11.8496,11.8592,11.8304,11.8304,236292.0
2016-08-30 14:20:00,12.35,12.37,12.35,12.37,224364.0,11.8304,11.8496,11.8304,11.8496,224364.0
2016-08-30 14:30:00,12.37,12.38,12.35,12.38,169644.0,11.8496,11.8592,11.8304,11.8592,169644.0
2016-08-30 14:40:00,12.38,12.39,12.37,12.38,62880.0,11.8592,11.8688,11.8496,11.8592,62880.0
2016-08-30 14:50:00,12.38,12.4,12.38,12.39,188064.0,11.8592,11.8783,11.8592,11.8688,188064.0
2016-08-30 15:00:00,12.39,12.41,12.37,12.41,341886.0,11.8688,11.8879,11.8496,11.8879,341886.0
2016-08-30 15:10:00,12.4,12.41,12.4,12.41,322494.0,11.8783,11.8879,11.8783,11.8879,322494.0
2016-08-30 15:20:00,12.41,12.42,12.39,12.41,404796.0,11.8879,11.8975,11.8688,11.8879,404796.0
2016-08-30 15:30:00,12.41,12.45,12.4,12.45,545064.0,11.8879,11.9262,11.8783,11.9262,545064.0
2016-08-30 15:40:00,12.45,12.45,12.43,12.43,560484.0,11.9262,11.9262,11.9071,11.9071,560484.0
2016-08-30 15:50:00,12.43,12.45,12.42,12.45,1228890.0,11.9071,11.9262,11.8975,11.9262,1228890.0
2016-08-31 09:30:00,12.39,12.41,12.36,12.37,722094.0,11.8688,11.8879,11.84,11.8496,722094.0
2016-08-31 09:40:00,12.37,12.4,12.36,12.4,532554.0,11.8496,11.8783,11.84,11.8783,532554.0
2016-08-31 09:50:00,12.4,12.4,12.38,12.39,223998.0,11.8783,11.8783,11.8592,11.8688,223998.0
2016-08-31 10:00:00,12.38,12.4,12.37,12.38,253242.0,11.8592,11.8783,11.8496,11.8592,253242.0
2016-08-31 10:10:00,12.38,12.4,12.35,12.36,450024.0,11.8592,11.8783,11.8304,11.84,450024.0
2016-08-31 10:20:00,12.37,12.4,12.37,12.38,193722.0,11.8496,11.8783,11.8496,11.8592,193722.0
2016-08-31 10:30:00,12.37,12.37,12.3,12.33,1115004.0,11.8496,11.8496,11.7826,11.8113,1115004.0
2016-08-31 10:40:00,12.32,12.33,12.31,12.32,328206.0,11.8017,11.8113,11.7921,11.8017,328206.0
2016-08-31 10:50:00,12.32,12.33,12.3,12.3,316578.0,11.8017,11.8113,11.7826,11.7826,316578.0
2016-08-31 11:00:00,12.29,12.31,12.28,12.29,372780.0,11.773,11.7921,11.7634,11.773,372780.0
2016-08-31 11:10:00,12.29,12.31,12.29,12.3,191742.0,11.773,11.7921,11.773,11.7826,191742.0
2016-08-31 11:20:00,12.3,12.32,12.29,12.32,166284.0,11.7826,11.8017,11.773,11.8017,166284.0
2016-08-31 11:30:00,12.32,12.32,12.28,12.31,170292.0,11.8017,11.8017,11.7634,11.7921,170292.0
2016-08-31 11:40:00,12.3,12.32,12.29,12.31,83544.0,11.7826,11.8017,11.773,11.7921,83544.0
2016-08-31 11:50:00,12.31,12.32,12.29,12.29,332550.0,11.7921,11.8017,11.773,11.773,332550.0
2016-08-31 12:00:00,12.28,12.28,12.23,12.25,744630.0,11.7634,11.7634,11.7155,11.7347,744630.0
2016-08-31 12:10:00,12.25,12.26,12.21,12.21,281244.0,11.7347,11.7442,11.6963,11.6963,281244.0
2016-08-31 12:20:00,12.21,12.22,12.2,12.22,370974.0,11.6963,11.7059,11.6868,11.7059,370974.0
2016-08-31 12:30:00,12.22,12.24,12.19,12.24,441540.0,11.7059,11.7251,11.6772,11.7251,441540.0
2016-08-31 12:40:00,12.24,12.26,12.23,12.25,300348.0,11.7251,11.7442,11.7155,11.7347,300348.0
2016-08-31 12:50:00,12.25,12.25,12.22,12.23,238416.0,11.7347,11.7347,11.7059,11.7155,238416.0
2016-08-31 13:00:00,12.23,12.24,12.21,12.22,392712.0,11.7155,11.7251,11.6963,11.7059,392712.0
2016-08-31 13:10:00,12.22,12.23,12.2,12.22,306648.0,11.7059,11.7155,11.6868,11.7059,306648.0
2016-08-31 13:20:00,12.22,12.25,12.22,12.25,292302.0,11.7059,11.7347,11.7059,11.7347,292302.0
2016-08-31 13:30:00,12.25,12.26,12.23,12.25,167538.0,11.7347,11.7442,11.7155,11.7347,167538.0
2016-08-31 13:40:00,12.25,12.28,12.25,12.26,425682.0,11.7347,11.7634,11.7347,11.7442,425682.0
2016-08-31 13:50:00,12.26,12.27,12.26,12.26,331398.0,11.7442,11.7538,11.7442,11.7442,331398.0
2016-08-31 14:00:00,12.26,12.33,12.26,12.31,574524.0,11.7442,11.8113,11.7442,11.7921,574524.0
2016-08-31 14:10:00,12.31,12.32,12.3,12.31,580620.0,11.7921,11.8017,11.7826,11.7921,580620.0
2016-08-31 14:20:00,12.31,12.31,12.31,12.31,234918.0,11.7921,11.7921,11.7921,11.7921,234918.0
2016-08-31 14:30:00,12.31,12.31,12.3,12.3,312990.0,11.7921,11.7921,11.7826,11.7826,312990.0
2016-08-31 14:40:00,12.3,12.3,12.26,12.27,454230.0,11.7826,11.7826,11.7442,11.7538,454230.0
2016-08-31 14:50:00,12.28,12.29,12.26,12.28,367908.0,11.7634,11.773,11.7442,11.7634,367908.0
2016-08-31 15:00:00,12.27,12.32,12.27,12.32,268530.0,11.7538,11.8017,11.7538,11.8017,268530.0
2016-08-31 15:10:00,12.32,12.34,12.31,12.33,382218.0,11.8017,11.8209,11.7921,11.8113,382218.0
2016-08-31 15:20:00,12.33,12.36,12.32,12.35,417240.0,11.8113,11.84,11.8017,11.8304,417240.0
2016-08-31 15:30:00,12.35,12.37,12.34,12.36,535524.0,11.8304,11.8496,11.8209,11.84,535524.0
2016-08-31 15:40:00,12.36,12.38,12.34,12.35,443880.0,11.84,11.8592,11.8209,11.8304,443880.0
2016-08-31 15:50:00,12.35,12.38,12.34,12.35,973140.0,11.8304,11.8592,11.8209,11.8304,973140.0
2016-09-01 09:30:00,12.35,12.41,12.34,12.38,449598.0,11.8304,11.8879,11.8209,11.8592,449598.0
2016-09-01 09:40:00,12.38,12.4,12.37,12.37,216570.0,11.8592,11.8783,11.8496,11.8496,216570.0
2016-09-01 09:50:00,12.38,12.38,12.29,12.32,672654.0,11.8592,11.8592,11.773,11.8017,672654.0
2016-09-01 10:00:00,12.31,12.36,12.28,12.35,973962.0,11.7921,11.84,11.7634,11.8304,973962.0
2016-09-01 10:10:00,12.35,12.36,12.3,12.31,393606.0,11.8304,11.84,11.7826,11.7921,393606.0
2016-09-01 10:20:00,12.29,12.29,12.21,12.21,1190814.0,11.773,11.773,11.6963,11.6963,1190814.0
2016-09-01 10:30:00,12.21,12.21,12.14,12.16,1046526.0,11.6963,11.6963,11.6293,11.6484,1046526.0
2016-09-01 10:40:00,12.15,12.18,12.15,12.17,405282.0,11.6389,11.6676,11.6389,11.658,405282.0
2016-09-01 10:50:00,12.17,12.19,12.16,12.17,451734.0,11.658,11.6772,11.6484,11.658,451734.0
2016-09-01 11:00:00,12.17,12.17,12.12,12.15,557406.0,11.658,11.658,11.6101,11.6389,557406.0
2016-09-01 11:10:00,12.15,12.17,12.15,12.17,265116.0,11.6389,11.658,11.6389,11.658,265116.0
2016-09-01 11:20:00,12.17,12.21,12.17,12.21,358254.0,11.658,11.6963,11.658,11.6963,358254.0
2016-09-01 11:30:00,12.2,12.21,12.18,12.19,358044.0,11.6868,11.6963,11.6676,11.6772,358044.0
2016-09-01 11:40:00,12.19,12.19,12.17,12.17,141132.0,11.6772,11.6772,11.658,11.658,141132.0
2016-09-01 11:50:00,12.17,12.19,12.14,12.19,149886.0,11.658,11.6772,11.6293,11.6772,149886.0
2016-09-01 12:00:00,12.19,12.19,12.17,12.19,168912.0,11.6772,11.6772,11.658,11.6772,168912.0
2016-09-01 12:10:00,12.18,12.24,12.18,12.24,363726.0,11.6676,11.7251,11.6676,11.7251,363726.0
2016-09-01 12:20:00,12.24,12.31,12.23,12.3,708042.0,11.7251,11.7921,11.7155,11.7826,708042.0
2016-09-01 12:30:00,12.3,12.34,12.3,12.32,370884.0,11.7826,11.8209,11.7826,11.8017,370884.0
2016-09-01 12:40:00,12.31,12.31,12.3,12.31,103920.0,11.7921,11.7921,11.7826,11.7921,103920.0
2016-09-01 12:50:00,12.31,12.33,12.29,12.29,88908.0,11.7921,11.8113,11.773,11.773,88908.0
2016-09-01 13:00:00,12.29,12.3,12.29,12.3,70464.0,11.773,11.7826,11.773,11.7826,70464.0
2016-09-01 13:10:00,12.3,12.31,12.28,12.31,126390.0,11.7826,11.7921,11.7634,11.7921,126390.0
2016-09-01 13:20:00,12.32,12.34,12.3,12.31,124170.0,11.8017,11.8209,11.7826,11.7921,124170.0
2016-09-01 13:30:00,12.33,12.33,12.31,12.31,106128.0,11.8113,11.8113,11.7921,11.7921,106128.0
2016-09-01 13:40:00,12.31,12.33,12.31,12.31,57420.0,11.7921,11.8113,11.7921,11.7921,57420.0
2016-09-01 13:50:00,12.32,12.33,12.29,12.3,168918.0,11.8017,11.8113,11.773,11.7826,168918.0
2016-09-01 14:00:00,12.3,12.3,12.25,12.26,245736.0,11.7826,11.7826,11.7347,11.7442,245736.0
2016-09-01 14:10:00,12.26,12.29,12.24,12.28,124446.0,11.7442,11.773,11.7251,11.7634,124446.0
2016-09-01 14:20:00,12.28,12.3,12.26,12.3,152640.0,11.7634,11.7826,11.7442,11.7826,152640.0
2016-09-01 14:30:00,12.3,12.31,12.27,12.28,112650.0,11.7826,11.7921,11.7538,11.7634,112650.0
2016-09-01 14:40:00,12.3,12.33,12.29,12.31,151236.0,11.7826,11.8113,11.773,11.7921,151236.0
2016-09-01 14:50:00,12.31,12.31,12.3,12.3,85488.0,11.7921,11.7921,11.7826,11.7826,85488.0
2016-09-01 15:00:00,12.3,12.3,12.24,12.26,324744.0,11.7826,11.7826,11.7251,11.7442,324744.0
2016-09-01 15:10:00,12.26,12.28,12.24,12.27,98820.0,11.7442,11.7634,11.7251,11.7538,98820.0
2016-09-01 15:20:00,12.27,12.3,12.27,12.28,178278.0,11.7538,11.7826,11.7538,11.7634,178278.0
2016-09-01 15:30:00,12.27,12.28,12.26,12.28,68838.0,11.7538,11.7634,11.7442,11.7634,68838.0
2016-09-01 15:40:00,12.29,12.33,12.28,12.31,404070.0,11.773,11.8113,11.7634,11.7921,404070.0
2016-09-01 15:50:00,12.32,12.35,12.32,12.35,573396.0,11.8017,11.8304,11.8017,11.8304,573396.0
2016-09-02 09:30:00,12.51,12.56,12.5,12.53,1741314.0,11.9837,12.0316,11.9741,12.0029,1741314.0
2016-09-02 09:40:00,12.53,12.59,12.53,12.58,1381704.0,12.0029,12.0604,12.0029,12.0508,1381704.0
2016-09-02 09:50:00,12.58,12.6,12.58,12.58,718242.0,12.0508,12.0699,12.0508,12.0508,718242.0
2016-09-02 10:00:00,12.58,12.6,12.54,12.55,917814.0,12.0508,12.0699,12.0125,12.022,917814.0
2016-09-02 10:10:00,12.55,12.55,12.5,12.53,1174770.0,12.022,12.022,11.9741,12.0029,1174770.0
2016-09-02 10:20:00,12.53,12.55,12.52,12.55,250320.0,12.0029,12.022,11.9933,12.022,250320.0
2016-09-02 10:30:00,12.55,12.55,12.53,12.54,239958.0,12.022,12.022,12.0029,12.0125,239958.0
2016-09-02 10:40:00,12.54,12.55,12.52,12.53,163536.0,12.0125,12.022,11.9933,12.0029,163536.0
2016-09-02 10:50:00,12.53,12.55,12.51,12.52,210840.0,12.0029,12.022,11.9837,11.9933,210840.0
2016-09-02 11:00:00,12.53,12.56,12.53,12.53,230994.0,12.0029,12.0316,12.0029,12.0029,230994.0
2016-09-02 11:10:00,12.53,12.53,12.49,12.52,266208.0,12.0029,12.0029,11.9646,11.9933,266208.0
2016-09-02 11:20:00,12.52,12.53,12.49,12.5,291594.0,11.9933,12.0029,11.9646,11.9741,291594.0
2016-09-02 11:30:00,12.5,12.51,12.49,12.5,120834.0,11.9741,11.9837,11.9646,11.9741,120834.0
2016-09-02 11:40:00,12.5,12.52,12.48,12.5,229440.0,11.9741,11.9933,11.955,11.9741,229440.0
2016-09-02 11:50:00,12.5,12.52,12.5,12.51,63624.0,11.9741,11.9933,11.9741,11.9837,63624.0
2016-09-02 12:00:00,12.51,12.52,12.5,12.5,164886.0,11.9837,11.9933,11.9741,11.9741,164886.0
2016-09-02 12:10:00,12.49,12.49,12.44,12.44,302418.0,11.9646,11.9646,11.9167,11.9167,302418.0
2016-09-02 12:20:00,12.44,12.44,12.42,12.44,599568.0,11.9167,11.9167,11.8975,11.9167,599568.0
2016-09-02 12:30:00,12.44,12.47,12.44,12.46,404016.0,11.9167,11.9454,11.9167,11.9358,404016.0
2016-09-02 12:40:00,12.46,12.47,12.44,12.44,234900.0,11.9358,11.9454,11.9167,11.9167,234900.0
2016-09-02 12:50:00,12.45,12.49,12.45,12.47,211770.0,11.9262,11.9646,11.9262,11.9454,211770.0
2016-09-02 13:00:00,12.46,12.47,12.45,12.46,204660.0,11.9358,11.9454,11.9262,11.9358,204660.0
2016-09-02 13:10:00,12.46,12.48,12.45,12.46,103380.0,11.9358,11.955,11.9262,11.9358,103380.0
2016-09-02 13:20:00,12.46,12.48,12.45,12.46,159474.0,11.9358,11.955,11.9262,11.9358,159474.0
2016-09-02 13:30:00,12.46,12.46,12.42,12.42,72474.0,11.9358,11.9358,11.8975,11.8975,72474.0
2016-09-02 13:40:00,12.41,12.44,12.4,12.43,150426.0,11.8879,11.9167,11.8783,11.9071,150426.0
2016-09-02 13:50:00,12.43,12.44,12.42,12.43,155610.0,11.9071,11.9167,11.8975,11.9071,155610.0
2016-09-02 14:00:00,12.43,12.47,12.42,12.46,104640.0,11.9071,11.9454,11.8975,11.9358,104640.0
2016-09-02 14:10:00,12.46,12.48,12.45,12.48,158586.0,11.9358,11.955,11.9262,11.955,158586.0
2016-09-02 14:20:00,12.48,12.48,12.46,12.47,143460.0,11.955,11.955,11.9358,11.9454,143460.0
2016-09-02 14:30:00,12.47,12.48,12.46,12.48,134724.0,11.9454,11.955,11.9358,11.955,134724.0
2016-09-02 14:40:00,12.48,12.49,12.48,12.48,145650.0,11.955,11.9646,11.955,11.955,145650.0
2016-09-02 14:50:00,12.48,12.5,12.48,12.49,112032.0,11.955,11.9741,11.955,11.9646,112032.0
2016-09-02 15:00:00,12.5,12.51,12.49,12.49,199650.0,11.9741,11.9837,11.9646,11.9646,199650.0
2016-09-02 15:10:00,12.49,12.52,12.49,12.51,165816.0,11.9646,11.9933,11.9646,11.9837,165816.0
2016-09-02 15:20:00,12.52,12.53,12.5,12.51,315378.0,11.9933,12.0029,11.9741,11.9837,315378.0
2016-09-02 15:30:00,12.51,12.52,12.51,12.52,122082.0,11.9837,11.9933,11.9837,11.9933,122082.0
2016-09-02 15:40:00,12.52,12.53,12.49,12.49,239574.0,11.9933,12.0029,11.9646,11.9646,239574.0
2016-09-02 15:50:00,12.49,12.52,12.49,12.51,1070934.0,11.9646,11.9933,11.9646,11.9837,1070934.0
2016-09-06 09:30:00,12.57,12.59,12.54,12.55,721128.0,12.0412,12.0604,12.0125,12.022,721128.0
2016-09-06 09:40:00,12.55,12.57,12.54,12.56,218748.0,12.022,12.0412,12.0125,12.0316,218748.0
2016-09-06 09:50:00,12.56,12.56,12.53,12.55,281184.0,12.0316,12.0316,12.0029,12.022,281184.0
2016-09-06 10:00:00,12.55,12.57,12.47,12.5,1678506.0,12.022,12.0412,11.9454,11.9741,1678506.0
2016-09-06 10:10:00,12.5,12.51,12.44,12.44,532014.0,11.9741,11.9837,11.9167,11.9167,532014.0
2016-09-06 10:20:00,12.45,12.46,12.43,12.46,406506.0,11.9262,11.9358,11.9071,11.9358,406506.0
2016-09-06 10:30:00,12.45,12.49,12.45,12.47,365910.0,11.9262,11.9646,11.9262,11.9454,365910.0
2016-09-06 10:40:00,12.47,12.48,12.44,12.45,201330.0,11.9454,11.955,11.9167,11.9262,201330.0
2016-09-06 10:50:00,12.45,12.48,12.45,12.47,170244.0,11.9262,11.955,11.9262,11.9454,170244.0
2016-09-06 11:00:00,12.47,12.49,12.46,12.46,171486.0,11.9454,11.9646,11.9358,11.9358,171486.0
2016-09-06 11:10:00,12.46,12.5,12.46,12.49,165582.0,11.9358,11.9741,11.9358,11.9646,165582.0
2016-09-06 11:20:00,12.49,12.52,12.49,12.51,339414.0,11.9646,11.9933,11.9646,11.9837,339414.0
2016-09-06 11:30:00,12.51,12.52,12.5,12.51,392970.0,11.9837,11.9933,11.9741,11.9837,392970.0
2016-09-06 11:40:00,12.52,12.56,12.51,12.56,300750.0,11.9933,12.0316,11.9837,12.0316,300750.0
2016-09-06 11:50:00,12.56,12.57,12.55,12.57,349140.0,12.0316,12.0412,12.022,12.0412,349140.0
2016-09-06 12:00:00,12.57,12.58,12.56,12.56,1323918.0,12.0412,12.0508,12.0316,12.0316,1323918.0
2016-09-06 12:10:00,12.56,12.56,12.55,12.55,232728.0,12.0316,12.0316,12.022,12.022,232728.0
2016-09-06 12:20:00,12.56,12.56,12.55,12.56,45498.0,12.0316,12.0316,12.022,12.0316,45498.0
2016-09-06 12:30:00,12.56,12.59,12.56,12.57,222054.0,12.0316,12.0604,12.0316,12.0412,222054.0
2016-09-06 12:40:00,12.57,12.6,12.57,12.59,253038.0,12.0412,12.0699,12.0412,12.0604,253038.0
2016-09-06 12:50:00,12.59,12.59,12.58,12.58,289566.0,12.0604,12.0604,12.0508,12.0508,289566.0
2016-09-06 13:00:00,12.57,12.58,12.56,12.56,163038.0,12.0412,12.0508,12.0316,12.0316,163038.0
2016-09-06 13:10:00,12.56,12.58,12.56,12.57,182802.0,12.0316,12.0508,12.0316,12.0412,182802.0
2016-09-06 13:20:00,12.57,12.57,12.56,12.56,75576.0,12.0412,12.0412,12.0316,12.0316,75576.0
2016-09-06 13:30:00,12.56,12.56,12.55,12.56,126432.0,12.0316,12.0316,12.022,12.0316,126432.0
2016-09-06 13:40:00,12.56,12.58,12.56,12.57,84744.0,12.0316,12.0508,12.0316,12.0412,84744.0
2016-09-06 13:50:00,12.58,12.58,12.57,12.57,96876.0,12.0508,12.0508,12.0412,12.0412,96876.0
2016-09-06 14:00:00,12.57,12.57,12.56,12.56,54342.0,12.0412,12.0412,12.0316,12.0316,54342.0
2016-09-06 14:10:00,12.55,12.57,12.55,12.56,529284.0,12.022,12.0412,12.022,12.0316,529284.0
2016-09-06 14:20:00,12.56,12.58,12.56,12.57,425820.0,12.0316,12.0508,12.0316,12.0412,425820.0
2016-09-06 14:30:00,12.57,12.58,12.57,12.57,44148.0,12.0412,12.0508,12.0412,12.0412,44148.0
2016-09-06 14:40:00,12.57,12.58,12.56,12.57,171744.0,12.0412,12.0508,12.0316,12.0412,171744.0
2016-09-06 14:50:00,12.57,12.58,12.57,12.58,91674.0,12.0412,12.0508,12.0412,12.0508,91674.0
2016-09-06 15:00:00,12.58,12.59,12.57,12.57,81252.0,12.0508,12.0604,12.0412,12.0412,81252.0
2016-09-06 15:10:00,12.57,12.57,12.55,12.56,213696.0,12.0412,12.0412,12.022,12.0316,213696.0
2016-09-06 15:20:00,12.56,12.58,12.56,12.58,375462.0,12.0316,12.0508,12.0316,12.0508,375462.0
2016-09-06 15:30:00,12.57,12.58,12.56,12.57,307332.0,12.0412,12.0508,12.0316,12.0412,307332.0
2016-09-06 15:40:00,12.57,12.59,12.57,12.58,546672.0,12.0412,12.0604,12.0412,12.0508,546672.0
2016-09-06 15:50:00,12.59,12.63,12.59,12.63,1494756.0,12.0604,12.0987,12.0604,12.0987,1494756.0
2016-09-07 09:30:00,12.59,12.62,12.57,12.61,601776.0,12.0604,12.0891,12.0412,12.0795,601776.0
2016-09-07 09:40:00,12.62,12.64,12.61,12.62,319326.0,12.0891,12.1082,12.0795,12.0891,319326.0
2016-09-07 09:50:00,12.61,12.61,12.59,12.61,320148.0,12.0795,12.0795,12.0604,12.0795,320148.0
2016-09-07 10:00:00,12.62,12.64,12.6,12.62,404226.0,12.0891,12.1082,12.0699,12.0891,404226.0
2016-09-07 10:10:00,12.63,12.64,12.62,12.63,264942.0,12.0987,12.1082,12.0891,12.0987,264942.0
2016-09-07 10:20:00,12.63,12.66,12.62,12.65,761532.0,12.0987,12.1274,12.0891,12.1178,761532.0
2016-09-07 10:30:00,12.65,12.66,12.63,12.63,358776.0,12.1178,12.1274,12.0987,12.0987,358776.0
2016-09-07 10:40:00,12.63,12.63,12.57,12.58,460386.0,12.0987,12.0987,12.0412,12.0508,460386.0
2016-09-07 10:50:00,12.58,12.59,12.57,12.58,578034.0,12.0508,12.0604,12.0412,12.0508,578034.0
2016-09-07 11:00:00,12.58,12.6,12.57,12.59,355374.0,12.0508,12.0699,12.0412,12.0604,355374.0
2016-09-07 11:10:00,12.59,12.59,12.54,12.54,353502.0,12.0604,12.0604,12.0125,12.0125,353502.0
2016-09-07 11:20:00,12.54,12.56,12.53,12.55,687870.0,12.0125,12.0316,12.0029,12.022,687870.0
2016-09-07 11:30:00,12.55,12.56,12.54,12.56,415566.0,12.022,12.0316,12.0125,12.0316,415566.0
2016-09-07 11:40:00,12.56,12.56,12.53,12.54,1572708.0,12.0316,12.0316,12.0029,12.0125,1572708.0
2016-09-07 11:50:00,12.54,12.56,12.54,12.56,110634.0,12.0125,12.0316,12.0125,12.0316,110634.0
2016-09-07 12:00:00,12.56,12.58,12.56,12.56,293100.0,12.0316,12.0508,12.0316,12.0316,293100.0
2016-09-07 12:10:00,12.56,12.56,12.53,12.53,571008.0,12.0316,12.0316,12.0029,12.0029,571008.0
2016-09-07 12:20:00,12.53,12.53,12.5,12.52,772284.0,12.0029,12.0029,11.9741,11.9933,772284.0
2016-09-07 12:30:00,12.52,12.54,12.52,12.53,296112.0,11.9933,12.0125,11.9933,12.0029,296112.0
2016-09-07 12:40:00,12.53,12.56,12.53,12.55,241200.0,12.0029,12.0316,12.0029,12.022,241200.0
2016-09-07 12:50:00,12.54,12.54,12.53,12.53,177798.0,12.0125,12.0125,12.0029,12.0029,177798.0
2016-09-07 13:00:00,12.54,12.57,12.53,12.56,504246.0,12.0125,12.0412,12.0029,12.0316,504246.0
2016-09-07 13:10:00,12.56,12.57,12.55,12.57,102978.0,12.0316,12.0412,12.022,12.0412,102978.0
2016-09-07 13:20:00,12.57,12.57,12.56,12.56,104892.0,12.0412,12.0412,12.0316,12.0316,104892.0
2016-09-07 13:30:00,12.56,12.57,12.56,12.56,91200.0,12.0316,12.0412,12.0316,12.0316,91200.0
2016-09-07 13:40:00,12.56,12.58,12.56,12.57,107388.0,12.0316,12.0508,12.0316,12.0412,107388.0
2016-09-07 13:50:00,12.57,12.58,12.57,12.57,116514.0,12.0412,12.0508,12.0412,12.0412,116514.0
2016-09-07 14:00:00,12.57,12.59,12.56,12.58,100902.0,12.0412,12.0604,12.0316,12.0508,100902.0
2016-09-07 14:10:00,12.58,12.61,12.57,12.6,516942.0,12.0508,12.0795,12.0412,12.0699,516942.0
2016-09-07 14:20:00,12.6,12.61,12.6,12.6,79290.0,12.0699,12.0795,12.0699,12.0699,79290.0
2016-09-07 14:30:00,12.6,12.6,12.58,12.59,293712.0,12.0699,12.0699,12.0508,12.0604,293712.0
2016-09-07 14:40:00,12.59,12.61,12.59,12.61,193080.0,12.0604,12.0795,12.0604,12.0795,193080.0
2016-09-07 14:50:00,12.6,12.61,12.59,12.6,68040.0,12.0699,12.0795,12.0604,12.0699,68040.0
2016-09-07 15:00:00,12.6,12.62,12.6,12.61,112476.0,12.0699,12.0891,12.0699,12.0795,112476.0
2016-09-07 15:10:00,12.61,12.62,12.61,12.62,58200.0,12.0795,12.0891,12.0795,12.0891,58200.0
2016-09-07 15:20:00,12.62,12.63,12.61,12.61,181146.0,12.0891,12.0987,12.0795,12.0795,181146.0
2016-09-07 15:30:00,12.61,12.62,12.6,12.6,310596.0,12.0795,12.0891,12.0699,12.0699,310596.0
2016-09-07 15:40:00,12.6,12.62,12.6,12.61,132798.0,12.0699,12.0891,12.0699,12.0795,132798.0
2016-09-07 15:50:00,12.61,12.63,12.6,12.63,715896.0,12.0795,12.0987,12.0699,12.0987,715896.0
2016-09-08 09:30:00,12.56,12.56,12.51,12.52,710826.0,12.0316,12.0316,11.9837,11.9933,710826.0
2016-09-08 09:40:00,12.51,12.56,12.51,12.52,467256.0,11.9837,12.0316,11.9837,11.9933,467256.0
2016-09-08 09:50:00,12.52,12.52,12.49,12.5,633678.0,11.9933,11.9933,11.9646,11.9741,633678.0
2016-09-08 10:00:00,12.5,12.53,12.5,12.51,322998.0,11.9741,12.0029,11.9741,11.9837,322998.0
2016-09-08 10:10:00,12.51,12.53,12.47,12.52,309258.0,11.9837,12.0029,11.9454,11.9933,309258.0
2016-09-08 10:20:00,12.53,12.53,12.5,12.51,243798.0,12.0029,12.0029,11.9741,11.9837,243798.0
2016-09-08 10:30:00,12.52,12.59,12.51,12.57,758334.0,11.9933,12.0604,11.9837,12.0412,758334.0
2016-09-08 10:40:00,12.57,12.57,12.54,12.54,124494.0,12.0412,12.0412,12.0125,12.0125,124494.0
2016-09-08 10:50:00,12.54,12.55,12.53,12.54,142692.0,12.0125,12.022,12.0029,12.0125,142692.0
2016-09-08 11:00:00,12.55,12.59,12.55,12.59,728808.0,12.022,12.0604,12.022,12.0604,728808.0
2016-09-08 11:10:00,12.59,12.61,12.58,12.58,298044.0,12.0604,12.0795,12.0508,12.0508,298044.0
2016-09-08 11:20:00,12.58,12.59,12.57,12.57,223206.0,12.0508,12.0604,12.0412,12.0412,223206.0
2016-09-08 11:30:00,12.58,12.59,12.53,12.55,233580.0,12.0508,12.0604,12.0029,12.022,233580.0
2016-09-08 11:40:00,12.55,12.56,12.54,12.56,243342.0,12.022,12.0316,12.0125,12.0316,243342.0
2016-09-08 11:50:00,12.57,12.59,12.56,12.57,203964.0,12.0412,12.0604,12.0316,12.0412,203964.0
2016-09-08 12:00:00,12.57,12.58,12.55,12.56,80058.0,12.0412,12.0508,12.022,12.0316,80058.0
2016-09-08 12:10:00,12.56,12.56,12.54,12.55,267702.0,12.0316,12.0316,12.0125,12.022,267702.0
2016-09-08 12:20:00,12.55,12.57,12.53,12.55,237396.0,12.022,12.0412,12.0029,12.022,237396.0
2016-09-08 12:30:00,12.54,12.55,12.52,12.55,173586.0,12.0125,12.022,11.9933,12.022,173586.0
2016-09-08 12:40:00,12.55,12.55,12.53,12.54,134916.0,12.022,12.022,12.0029,12.0125,134916.0
2016-09-08 12:50:00,12.54,12.56,12.53,12.55,159384.0,12.0125,12.0316,12.0029,12.022,159384.0
2016-09-08 13:00:00,12.55,12.55,12.53,12.53,120912.0,12.022,12.022,12.0029,12.0029,120912.0
2016-09-08 13:10:00,12.53,12.53,12.52,12.53,126342.0,12.0029,12.0029,11.9933,12.0029,126342.0
2016-09-08 13:20:00,12.52,12.53,12.52,12.52,117000.0,11.9933,12.0029,11.9933,11.9933,117000.0
2016-09-08 13:30:00,12.52,12.52,12.5,12.51,402660.0,11.9933,11.9933,11.9741,11.9837,402660.0
2016-09-08 13:40:00,12.52,12.52,12.49,12.49,498714.0,11.9933,11.9933,11.9646,11.9646,498714.0
2016-09-08 13:50:00,12.49,12.53,12.48,12.53,266142.0,11.9646,12.0029,11.955,12.0029,266142.0
2016-09-08 14:00:00,12.53,12.53,12.51,12.52,258348.0,12.0029,12.0029,11.9837,11.9933,258348.0
2016-09-08 14:10:00,12.52,12.53,12.51,12.53,137868.0,11.9933,12.0029,11.9837,12.0029,137868.0
2016-09-08 14:20:00,12.53,12.56,12.52,12.53,245472.0,12.0029,12.0316,11.9933,12.0029,245472.0
2016-09-08 14:30:00,12.53,12.54,12.52,12.53,99600.0,12.0029,12.0125,11.9933,12.0029,99600.0
2016-09-08 14:40:00,12.53,12.57,12.53,12.56,327342.0,12.0029,12.0412,12.0029,12.0316,327342.0
2016-09-08 14:50:00,12.56,12.57,12.55,12.56,406212.0,12.0316,12.0412,12.022,12.0316,406212.0
2016-09-08 15:00:00,12.57,12.57,12.54,12.55,87144.0,12.0412,12.0412,12.0125,12.022,87144.0
2016-09-08 15:10:00,12.55,12.56,12.54,12.56,176280.0,12.022,12.0316,12.0125,12.0316,176280.0
2016-09-08 15:20:00,12.55,12.56,12.54,12.55,147738.0,12.022,12.0316,12.0125,12.022,147738.0
2016-09-08 15:30:00,12.55,12.56,12.54,12.56,104784.0,12.022,12.0316,12.0125,12.0316,104784.0
2016-09-08 15:40:00,12.56,12.57,12.55,12.55,492048.0,12.0316,12.0412,12.022,12.022,492048.0
2016-09-08 15:50:00,12.56,12.57,12.53,12.54,472530.0,12.0316,12.0412,12.0029,12.0125,472530.0
2016-09-09 09:30:00,12.28,12.28,12.22,12.23,1321170.0,11.7634,11.7634,11.7059,11.7155,1321170.0
2016-09-09 09:40:00,12.22,12.26,12.22,12.23,1571904.0,11.7059,11.7442,11.7059,11.7155,1571904.0
2016-09-09 09:50:00,12.23,12.24,12.15,12.19,1472532.0,11.7155,11.7251,11.6389,11.6772,1472532.0
2016-09-09 10:00:00,12.19,12.19,12.14,12.14,806106.0,11.6772,11.6772,11.6293,11.6293,806106.0
2016-09-09 10:10:00,12.14,12.21,12.13,12.18,909210.0,11.6293,11.6963,11.6197,11.6676,909210.0
2016-09-09 10:20:00,12.18,12.2,12.16,12.16,483216.0,11.6676,11.6868,11.6484,11.6484,483216.0
2016-09-09 10:30:00,12.17,12.17,12.07,12.09,1007352.0,11.658,11.658,11.5622,11.5814,1007352.0
2016-09-09 10:40:00,12.09,12.11,12.06,12.08,404208.0,11.5814,11.6005,11.5526,11.5718,404208.0
2016-09-09 10:50:00,12.08,12.13,12.08,12.13,622614.0,11.5718,11.6197,11.5718,11.6197,622614.0
2016-09-09 11:00:00,12.12,12.13,12.09,12.13,328878.0,11.6101,11.6197,11.5814,11.6197,328878.0
2016-09-09 11:10:00,12.12,12.12,12.08,12.1,539070.0,11.6101,11.6101,11.5718,11.591,539070.0
2016-09-09 11:20:00,12.1,12.13,12.08,12.13,369084.0,11.591,11.6197,11.5718,11.6197,369084.0
2016-09-09 11:30:00,12.13,12.13,12.09,12.1,289470.0,11.6197,11.6197,11.5814,11.591,289470.0
2016-09-09 11:40:00,12.1,12.1,12.05,12.07,438690.0,11.591,11.591,11.5431,11.5622,438690.0
2016-09-09 11:50:00,12.08,12.08,12.02,12.03,733140.0,11.5718,11.5718,11.5143,11.5239,733140.0
2016-09-09 12:00:00,12.03,12.06,12.01,12.03,1151502.0,11.5239,11.5526,11.5048,11.5239,1151502.0
2016-09-09 12:10:00,12.03,12.03,11.97,11.98,807294.0,11.5239,11.5239,11.4664,11.476,807294.0
2016-09-09 12:20:00,11.98,12.02,11.97,12.01,391146.0,11.476,11.5143,11.4664,11.5048,391146.0
2016-09-09 12:30:00,12.0,12.01,11.98,11.98,1161810.0,11.4952,11.5048,11.476,11.476,1161810.0
2016-09-09 12:40:00,11.98,12.01,11.98,11.99,478842.0,11.476,11.5048,11.476,11.4856,478842.0
2016-09-09 12:50:00,11.99,12.0,11.96,12.0,871440.0,11.4856,11.4952,11.4569,11.4952,871440.0
2016-09-09 13:00:00,12.0,12.0,11.95,11.95,951462.0,11.4952,11.4952,11.4473,11.4473,951462.0
2016-09-09 13:10:00,11.95,11.96,11.9,11.92,796974.0,11.4473,11.4569,11.3994,11.4185,796974.0
2016-09-09 13:20:00,11.92,11.93,11.89,11.93,824466.0,11.4185,11.4281,11.3898,11.4281,824466.0
2016-09-09 13:30:00,11.92,11.93,11.88,11.89,544944.0,11.4185,11.4281,11.3802,11.3898,544944.0
2016-09-09 13:40:00,11.89,11.9,11.83,11.84,841050.0,11.3898,11.3994,11.3323,11.3419,841050.0
2016-09-09 13:50:00,11.84,11.87,11.82,11.86,553566.0,11.3419,11.3706,11.3227,11.3611,553566.0
2016-09-09 14:00:00,11.86,11.86,11.77,11.78,705660.0,11.3611,11.3611,11.2748,11.2844,705660.0
2016-09-09 14:10:00,11.78,11.8,11.76,11.8,640758.0,11.2844,11.3036,11.2653,11.3036,640758.0
2016-09-09 14:20:00,11.8,11.85,11.79,11.85,436830.0,11.3036,11.3515,11.294,11.3515,436830.0
2016-09-09 14:30:00,11.85,11.88,11.83,11.87,895038.0,11.3515,11.3802,11.3323,11.3706,895038.0
2016-09-09 14:40:00,11.87,11.87,11.77,11.79,503766.0,11.3706,11.3706,11.2748,11.294,503766.0
2016-09-09 14:50:00,11.8,11.84,11.78,11.83,497670.0,11.3036,11.3419,11.2844,11.3323,497670.0
2016-09-09 15:00:00,11.84,11.84,11.78,11.8,244644.0,11.3419,11.3419,11.2844,11.3036,244644.0
2016-09-09 15:10:00,11.8,11.84,11.76,11.82,462558.0,11.3036,11.3419,11.2653,11.3227,462558.0
2016-09-09 15:20:00,11.81,11.85,11.78,11.82,695844.0,11.3132,11.3515,11.2844,11.3227,695844.0
2016-09-09 15:30:00,11.83,11.83,11.76,11.78,419208.0,11.3323,11.3323,11.2653,11.2844,419208.0
2016-09-09 15:40:00,11.78,11.78,11.7,11.72,957528.0,11.2844,11.2844,11.2078,11.227,957528.0
2016-09-09 15:50:00,11.72,11.74,11.63,11.63,2201106.0,11.227,11.2461,11.1407,11.1407,2201106.0
2016-09-12 09:30:00,11.48,11.63,11.47,11.63,2041506.0,10.997,11.1407,10.9875,11.1407,2041506.0
2016-09-12 09:40:00,11.63,11.63,11.54,11.57,940686.0,11.1407,11.1407,11.0545,11.0833,940686.0
2016-09-12 09:50:00,11.56,11.69,11.55,11.66,859200.0,11.0737,11.1982,11.0641,11.1695,859200.0
2016-09-12 10:00:00,11.66,11.72,11.65,11.67,608970.0,11.1695,11.227,11.1599,11.1791,608970.0
2016-09-12 10:10:00,11.67,11.73,11.65,11.72,550386.0,11.1791,11.2365,11.1599,11.227,550386.0
2016-09-12 10:20:00,11.72,11.77,11.7,11.77,767832.0,11.227,11.2748,11.2078,11.2748,767832.0
2016-09-12 10:30:00,11.76,11.78,11.73,11.74,786030.0,11.2653,11.2844,11.2365,11.2461,786030.0
2016-09-12 10:40:00,11.74,11.76,11.7,11.7,383790.0,11.2461,11.2653,11.2078,11.2078,383790.0
2016-09-12 10:50:00,11.7,11.75,11.67,11.74,458820.0,11.2078,11.2557,11.1791,11.2461,458820.0
2016-09-12 11:00:00,11.74,11.79,11.74,11.77,309498.0,11.2461,11.294,11.2461,11.2748,309498.0
2016-09-12 11:10:00,11.77,11.77,11.73,11.76,301668.0,11.2748,11.2748,11.2365,11.2653,301668.0
2016-09-12 11:20:00,11.76,11.79,11.75,11.78,318810.0,11.2653,11.294,11.2557,11.2844,318810.0
2016-09-12 11:30:00,11.78,11.83,11.73,11.81,482460.0,11.2844,11.3323,11.2365,11.3132,482460.0
2016-09-12 11:40:00,11.81,11.83,11.8,11.81,472608.0,11.3132,11.3323,11.3036,11.3132,472608.0
2016-09-12 11:50:00,11.81,11.85,11.81,11.82,373662.0,11.3132,11.3515,11.3132,11.3227,373662.0
2016-09-12 12:00:00,11.81,11.82,11.8,11.81,225336.0,11.3132,11.3227,11.3036,11.3132,225336.0
2016-09-12 12:10:00,11.82,11.83,11.79,11.79,167586.0,11.3227,11.3323,11.294,11.294,167586.0
2016-09-12 12:20:00,11.79,11.82,11.78,11.82,204618.0,11.294,11.3227,11.2844,11.3227,204618.0
2016-09-12 12:30:00,11.82,11.85,11.82,11.84,453636.0,11.3227,11.3515,11.3227,11.3419,453636.0
2016-09-12 12:40:00,11.84,11.86,11.82,11.85,334560.0,11.3419,11.3611,11.3227,11.3515,334560.0
2016-09-12 12:50:00,11.86,11.92,11.86,11.9,527094.0,11.3611,11.4185,11.3611,11.3994,527094.0
2016-09-12 13:00:00,11.91,11.92,11.9,11.91,282684.0,11.409,11.4185,11.3994,11.409,282684.0
2016-09-12 13:10:00,11.91,12.01,11.9,11.92,2328570.0,11.409,11.5048,11.3994,11.4185,2328570.0
2016-09-12 13:20:00,11.92,11.94,11.81,11.83,685524.0,11.4185,11.4377,11.3132,11.3323,685524.0
2016-09-12 13:30:00,11.83,11.88,11.8,11.87,773604.0,11.3323,11.3802,11.3036,11.3706,773604.0
2016-09-12 13:40:00,11.88,11.96,11.83,11.96,657678.0,11.3802,11.4569,11.3323,11.4569,657678.0
2016-09-12 13:50:00,11.95,12.02,11.94,12.0,690714.0,11.4473,11.5143,11.4377,11.4952,690714.0
2016-09-12 14:00:00,12.0,12.07,11.98,12.06,1002270.0,11.4952,11.5622,11.476,11.5526,1002270.0
2016-09-12 14:10:00,12.07,12.1,12.04,12.1,473196.0,11.5622,11.591,11.5335,11.591,473196.0
2016-09-12 14:20:00,12.1,12.12,12.07,12.08,772200.0,11.591,11.6101,11.5622,11.5718,772200.0
2016-09-12 14:30:00,12.08,12.17,12.08,12.16,747726.0,11.5718,11.658,11.5718,11.6484,747726.0
2016-09-12 14:40:00,12.16,12.17,12.12,12.13,409476.0,11.6484,11.658,11.6101,11.6197,409476.0
2016-09-12 14:50:00,12.14,12.14,12.11,12.12,366300.0,11.6293,11.6293,11.6005,11.6101,366300.0
2016-09-12 15:00:00,12.13,12.17,12.13,12.16,459444.0,11.6197,11.658,11.6197,11.6484,459444.0
2016-09-12 15:10:00,12.16,12.18,12.11,12.11,528780.0,11.6484,11.6676,11.6005,11.6005,528780.0
2016-09-12 15:20:00,12.11,12.17,12.1,12.15,312072.0,11.6005,11.658,11.591,11.6389,312072.0
2016-09-12 15:30:00,12.15,12.16,12.12,12.15,477120.0,11.6389,11.6484,11.6101,11.6389,477120.0
2016-09-12 15:40:00,12.15,12.21,12.13,12.15,1070076.0,11.6389,11.6963,11.6197,11.6389,1070076.0
2016-09-12 15:50:00,12.15,12.16,12.11,12.13,826860.0,11.6389,11.6484,11.6005,11.6197,826860.0
2016-09-13 09:30:00,11.88,11.92,11.79,11.91,1621458.0,11.3802,11.4185,11.294,11.409,1621458.0
2016-09-13 09:40:00,11.92,11.92,11.81,11.82,930312.0,11.4185,11.4185,11.3132,11.3227,930312.0
2016-09-13 09:50:00,11.81,11.84,11.74,11.75,1005558.0,11.3132,11.3419,11.2461,11.2557,1005558.0
2016-09-13 10:00:00,11.75,11.77,11.69,11.73,882366.0,11.2557,11.2748,11.1982,11.2365,882366.0
2016-09-13 10:10:00,11.74,11.76,11.7,11.71,689382.0,11.2461,11.2653,11.2078,11.2174,689382.0
2016-09-13 10:20:00,11.71,11.74,11.68,11.69,946422.0,11.2174,11.2461,11.1886,11.1982,946422.0
2016-09-13 10:30:00,11.7,11.74,11.67,11.71,1735482.0,11.2078,11.2461,11.1791,11.2174,1735482.0
2016-09-13 10:40:00,11.72,11.77,11.68,11.7,767340.0,11.227,11.2748,11.1886,11.2078,767340.0
2016-09-13 10:50:00,11.7,11.7,11.64,11.65,1564380.0,11.2078,11.2078,11.1503,11.1599,1564380.0
2016-09-13 11:00:00,11.65,11.67,11.62,11.63,1030962.0,11.1599,11.1791,11.1312,11.1407,1030962.0
2016-09-13 11:10:00,11.63,11.63,11.57,11.61,791280.0,11.1407,11.1407,11.0833,11.1216,791280.0
2016-09-13 11:20:00,11.6,11.64,11.58,11.58,525324.0,11.112,11.1503,11.0928,11.0928,525324.0
2016-09-13 11:30:00,11.59,11.6,11.55,11.59,609636.0,11.1024,11.112,11.0641,11.1024,609636.0
2016-09-13 11:40:00,11.59,11.63,11.57,11.57,644376.0,11.1024,11.1407,11.0833,11.0833,644376.0
2016-09-13 11:50:00,11.59,11.61,11.57,11.6,273978.0,11.1024,11.1216,11.0833,11.112,273978.0
2016-09-13 12:00:00,11.61,11.64,11.58,11.62,418176.0,11.1216,11.1503,11.0928,11.1312,418176.0
2016-09-13 12:10:00,11.62,11.69,11.62,11.66,482544.0,11.1312,11.1982,11.1312,11.1695,482544.0
2016-09-13 12:20:00,11.67,11.67,11.58,11.59,285900.0,11.1791,11.1791,11.0928,11.1024,285900.0
2016-09-13 12:30:00,11.59,11.62,11.57,11.61,376350.0,11.1024,11.1312,11.0833,11.1216,376350.0
2016-09-13 12:40:00,11.61,11.61,11.58,11.58,248226.0,11.1216,11.1216,11.0928,11.0928,248226.0
2016-09-13 12:50:00,11.58,11.58,11.51,11.53,992400.0,11.0928,11.0928,11.0258,11.0449,992400.0
2016-09-13 13:00:00,11.54,11.55,11.48,11.54,698520.0,11.0545,11.0641,10.997,11.0545,698520.0
2016-09-13 13:10:00,11.53,11.67,11.53,11.67,1047126.0,11.0449,11.1791,11.0449,11.1791,1047126.0
2016-09-13 13:20:00,11.68,11.72,11.64,11.71,515196.0,11.1886,11.227,11.1503,11.2174,515196.0
2016-09-13 13:30:00,11.71,11.77,11.65,11.69,572508.0,11.2174,11.2748,11.1599,11.1982,572508.0
2016-09-13 13:40:00,11.69,11.72,11.64,11.66,282162.0,11.1982,11.227,11.1503,11.1695,282162.0
2016-09-13 13:50:00,11.66,11.67,11.58,11.6,555210.0,11.1695,11.1791,11.0928,11.112,555210.0
2016-09-13 14:00:00,11.6,11.62,11.57,11.61,587742.0,11.112,11.1312,11.0833,11.1216,587742.0
2016-09-13 14:10:00,11.6,11.6,11.55,11.57,249876.0,11.112,11.112,11.0641,11.0833,249876.0
2016-09-13 14:20:00,11.57,11.59,11.54,11.54,525702.0,11.0833,11.1024,11.0545,11.0545,525702.0
2016-09-13 14:30:00,11.54,11.59,11.51,11.58,666966.0,11.0545,11.1024,11.0258,11.0928,666966.0
2016-09-13 14:40:00,11.59,11.64,11.57,11.63,563292.0,11.1024,11.1503,11.0833,11.1407,563292.0
2016-09-13 14:50:00,11.64,11.65,11.56,11.56,194376.0,11.1503,11.1599,11.0737,11.0737,194376.0
2016-09-13 15:00:00,11.56,11.57,11.53,11.56,412740.0,11.0737,11.0833,11.0449,11.0737,412740.0
2016-09-13 15:10:00,11.56,11.62,11.51,11.59,805092.0,11.0737,11.1312,11.0258,11.1024,805092.0
2016-09-13 15:20:00,11.61,11.66,11.59,11.64,503106.0,11.1216,11.1695,11.1024,11.1503,503106.0
2016-09-13 15:30:00,11.64,11.69,11.64,11.67,637914.0,11.1503,11.1982,11.1503,11.1791,637914.0
2016-09-13 15:40:00,11.67,11.67,11.55,11.62,846228.0,11.1791,11.1791,11.0641,11.1312,846228.0
2016-09-13 15:50:00,11.63,11.71,11.6,11.6,1101546.0,11.1407,11.2174,11.112,11.112,1101546.0
2016-09-14 09:30:00,11.61,11.69,11.6,11.68,1253790.0,11.1216,11.1982,11.112,11.1886,1253790.0
2016-09-14 09:40:00,11.67,11.68,11.6,11.6,381960.0,11.1791,11.1886,11.112,11.112,381960.0
2016-09-14 09:50:00,11.6,11.67,11.57,11.66,839910.0,11.112,11.1791,11.0833,11.1695,839910.0
2016-09-14 10:00:00,11.64,11.72,11.64,11.72,477972.0,11.1503,11.227,11.1503,11.227,477972.0
2016-09-14 10:10:00,11.72,11.75,11.71,11.73,537516.0,11.227,11.2557,11.2174,11.2365,537516.0
2016-09-14 10:20:00,11.73,11.8,11.72,11.79,675654.0,11.2365,11.3036,11.227,11.294,675654.0
2016-09-14 10:30:00,11.79,11.84,11.78,11.78,771888.0,11.294,11.3419,11.2844,11.2844,771888.0
2016-09-14 10:40:00,11.78,11.78,11.71,11.72,402534.0,11.2844,11.2844,11.2174,11.227,402534.0
2016-09-14 10:50:00,11.73,11.74,11.67,11.69,683148.0,11.2365,11.2461,11.1791,11.1982,683148.0
2016-09-14 11:00:00,11.69,11.75,11.69,11.69,625260.0,11.1982,11.2557,11.1982,11.1982,625260.0
2016-09-14 11:10:00,11.68,11.72,11.65,11.7,394266.0,11.1886,11.227,11.1599,11.2078,394266.0
2016-09-14 11:20:00,11.71,11.76,11.71,11.73,218256.0,11.2174,11.2653,11.2174,11.2365,218256.0
2016-09-14 11:30:00,11.72,11.72,11.66,11.71,715734.0,11.227,11.227,11.1695,11.2174,715734.0
2016-09-14 11:40:00,11.71,11.72,11.68,11.7,123126.0,11.2174,11.227,11.1886,11.2078,123126.0
2016-09-14 11:50:00,11.69,11.74,11.69,11.73,157764.0,11.1982,11.2461,11.1982,11.2365,157764.0
2016-09-14 12:00:00,11.73,11.75,11.7,11.73,311544.0,11.2365,11.2557,11.2078,11.2365,311544.0
2016-09-14 12:10:00,11.73,11.76,11.72,11.75,202740.0,11.2365,11.2653,11.227,11.2557,202740.0
2016-09-14 12:20:00,11.76,11.77,11.74,11.74,74700.0,11.2653,11.2748,11.2461,11.2461,74700.0
2016-09-14 12:30:00,11.75,11.75,11.71,11.71,283452.0,11.2557,11.2557,11.2174,11.2174,283452.0
2016-09-14 12:40:00,11.71,11.71,11.67,11.68,244176.0,11.2174,11.2174,11.1791,11.1886,244176.0
2016-09-14 12:50:00,11.69,11.7,11.67,11.7,341556.0,11.1982,11.2078,11.1791,11.2078,341556.0
2016-09-14 13:00:00,11.69,11.71,11.68,11.71,259008.0,11.1982,11.2174,11.1886,11.2174,259008.0
2016-09-14 13:10:00,11.7,11.7,11.67,11.7,180564.0,11.2078,11.2078,11.1791,11.2078,180564.0
2016-09-14 13:20:00,11.69,11.72,11.67,11.7,605052.0,11.1982,11.227,11.1791,11.2078,605052.0
2016-09-14 13:30:00,11.7,11.72,11.67,11.69,386838.0,11.2078,11.227,11.1791,11.1982,386838.0
2016-09-14 13:40:00,11.69,11.69,11.62,11.62,1019838.0,11.1982,11.1982,11.1312,11.1312,1019838.0
2016-09-14 13:50:00,11.62,11.65,11.61,11.63,637284.0,11.1312,11.1599,11.1216,11.1407,637284.0
2016-09-14 14:00:00,11.62,11.65,11.56,11.56,501570.0,11.1312,11.1599,11.0737,11.0737,501570.0
2016-09-14 14:10:00,11.57,11.59,11.53,11.58,389526.0,11.0833,11.1024,11.0449,11.0928,389526.0
2016-09-14 14:20:00,11.58,11.62,11.57,11.6,265896.0,11.0928,11.1312,11.0833,11.112,265896.0
2016-09-14 14:30:00,11.6,11.6,11.57,11.59,110340.0,11.112,11.112,11.0833,11.1024,110340.0
2016-09-14 14:40:00,11.59,11.63,11.58,11.59,427002.0,11.1024,11.1407,11.0928,11.1024,427002.0
2016-09-14 14:50:00,11.6,11.64,11.59,11.63,312366.0,11.112,11.1503,11.1024,11.1407,312366.0
2016-09-14 15:00:00,11.62,11.63,11.57,11.59,297972.0,11.1312,11.1407,11.0833,11.1024,297972.0
2016-09-14 15:10:00,11.58,11.58,11.53,11.55,806382.0,11.0928,11.0928,11.0449,11.0641,806382.0
2016-09-14 15:20:00,11.54,11.56,11.49,11.49,997596.0,11.0545,11.0737,11.0066,11.0066,997596.0
2016-09-14 15:30:00,11.49,11.55,11.49,11.52,890928.0,11.0066,11.0641,11.0066,11.0354,890928.0
2016-09-14 15:40:00,11.53,11.6,11.53,11.6,800268.0,11.0449,11.112,11.0449,11.112,800268.0
2016-09-14 15:50:00,11.59,11.6,11.54,11.59,934878.0,11.1024,11.112,11.0545,11.1024,934878.0
2016-09-15 09:30:00,11.56,11.65,11.53,11.55,2434266.0,11.0737,11.1599,11.0449,11.0641,2434266.0
2016-09-15 09:40:00,11.55,11.62,11.52,11.61,1141902.0,11.0641,11.1312,11.0354,11.1216,1141902.0
2016-09-15 09:50:00,11.6,11.66,11.58,11.62,623580.0,11.112,11.1695,11.0928,11.1312,623580.0
2016-09-15 10:00:00,11.62,11.69,11.59,11.67,780414.0,11.1312,11.1982,11.1024,11.1791,780414.0
2016-09-15 10:10:00,11.67,11.74,11.67,11.74,567090.0,11.1791,11.2461,11.1791,11.2461,567090.0
2016-09-15 10:20:00,11.74,11.74,11.71,11.71,440682.0,11.2461,11.2461,11.2174,11.2174,440682.0
2016-09-15 10:30:00,11.72,11.74,11.7,11.74,248304.0,11.227,11.2461,11.2078,11.2461,248304.0
2016-09-15 10:40:00,11.74,11.74,11.68,11.74,327654.0,11.2461,11.2461,11.1886,11.2461,327654.0
2016-09-15 10:50:00,11.74,11.8,11.74,11.8,468696.0,11.2461,11.3036,11.2461,11.3036,468696.0
2016-09-15 11:00:00,11.81,11.83,11.8,11.81,411696.0,11.3132,11.3323,11.3036,11.3132,411696.0
2016-09-15 11:10:00,11.82,11.83,11.8,11.82,115026.0,11.3227,11.3323,11.3036,11.3227,115026.0
2016-09-15 11:20:00,11.82,11.88,11.8,11.87,802008.0,11.3227,11.3802,11.3036,11.3706,802008.0
2016-09-15 11:30:00,11.88,11.9,11.88,11.88,818172.0,11.3802,11.3994,11.3802,11.3802,818172.0
2016-09-15 11:40:00,11.88,11.88,11.85,11.85,233160.0,11.3802,11.3802,11.3515,11.3515,233160.0
2016-09-15 11:50:00,11.85,11.89,11.84,11.85,344454.0,11.3515,11.3898,11.3419,11.3515,344454.0
2016-09-15 12:00:00,11.85,11.88,11.84,11.88,118926.0,11.3515,11.3802,11.3419,11.3802,118926.0
2016-09-15 12:10:00,11.87,11.87,11.84,11.87,83838.0,11.3706,11.3706,11.3419,11.3706,83838.0
2016-09-15 12:20:00,11.86,11.88,11.84,11.84,180756.0,11.3611,11.3802,11.3419,11.3419,180756.0
2016-09-15 12:30:00,11.85,11.85,11.8,11.81,390924.0,11.3515,11.3515,11.3036,11.3132,390924.0
2016-09-15 12:40:00,11.81,11.81,11.78,11.8,367890.0,11.3132,11.3132,11.2844,11.3036,367890.0
2016-09-15 12:50:00,11.79,11.82,11.79,11.81,55866.0,11.294,11.3227,11.294,11.3132,55866.0
2016-09-15 13:00:00,11.81,11.86,11.81,11.84,250644.0,11.3132,11.3611,11.3132,11.3419,250644.0
2016-09-15 13:10:00,11.83,11.85,11.8,11.85,250668.0,11.3323,11.3515,11.3036,11.3515,250668.0
2016-09-15 13:20:00,11.85,11.87,11.82,11.84,160422.0,11.3515,11.3706,11.3227,11.3419,160422.0
2016-09-15 13:30:00,11.85,11.88,11.85,11.88,219666.0,11.3515,11.3802,11.3515,11.3802,219666.0
2016-09-15 13:40:00,11.88,11.95,11.87,11.94,721026.0,11.3802,11.4473,11.3706,11.4377,721026.0
2016-09-15 13:50:00,11.94,11.95,11.92,11.95,368310.0,11.4377,11.4473,11.4185,11.4473,368310.0
2016-09-15 14:00:00,11.95,11.95,11.94,11.95,234762.0,11.4473,11.4473,11.4377,11.4473,234762.0
2016-09-15 14:10:00,11.95,12.0,11.94,12.0,363444.0,11.4473,11.4952,11.4377,11.4952,363444.0
2016-09-15 14:20:00,12.0,12.01,11.98,11.99,242706.0,11.4952,11.5048,11.476,11.4856,242706.0
2016-09-15 14:30:00,11.99,12.0,11.97,11.98,121134.0,11.4856,11.4952,11.4664,11.476,121134.0
2016-09-15 14:40:00,11.98,11.99,11.96,11.97,171342.0,11.476,11.4856,11.4569,11.4664,171342.0
2016-09-15 14:50:00,11.96,11.99,11.96,11.97,95850.0,11.4569,11.4856,11.4569,11.4664,95850.0
2016-09-15 15:00:00,11.98,12.0,11.97,11.98,208440.0,11.476,11.4952,11.4664,11.476,208440.0
2016-09-15 15:10:00,11.97,11.97,11.92,11.93,437988.0,11.4664,11.4664,11.4185,11.4281,437988.0
2016-09-15 15:20:00,11.93,11.95,11.92,11.94,410688.0,11.4281,11.4473,11.4185,11.4377,410688.0
2016-09-15 15:30:00,11.95,11.97,11.93,11.97,331260.0,11.4473,11.4664,11.4281,11.4664,331260.0
2016-09-15 15:40:00,11.97,11.99,11.95,11.96,311430.0,11.4664,11.4856,11.4473,11.4569,311430.0
2016-09-15 15:50:00,11.96,11.96,11.92,11.94,1234764.0,11.4569,11.4569,11.4185,11.4377,1234764.0
2016-09-16 09:30:00,11.81,11.82,11.73,11.76,1318578.0,11.3132,11.3227,11.2365,11.2653,1318578.0
2016-09-16 09:40:00,11.76,11.8,11.74,11.78,436170.0,11.2653,11.3036,11.2461,11.2844,436170.0
2016-09-16 09:50:00,11.77,11.78,11.74,11.77,302832.0,11.2748,11.2844,11.2461,11.2748,302832.0
2016-09-16 10:00:00,11.77,11.77,11.67,11.7,1318782.0,11.2748,11.2748,11.1791,11.2078,1318782.0
2016-09-16 10:10:00,11.7,11.73,11.68,11.72,258612.0,11.2078,11.2365,11.1886,11.227,258612.0
2016-09-16 10:20:00,11.72,11.73,11.68,11.71,438066.0,11.227,11.2365,11.1886,11.2174,438066.0
2016-09-16 10:30:00,11.71,11.77,11.7,11.77,500784.0,11.2174,11.2748,11.2078,11.2748,500784.0
2016-09-16 10:40:00,11.77,11.82,11.75,11.8,641238.0,11.2748,11.3227,11.2557,11.3036,641238.0
2016-09-16 10:50:00,11.8,11.8,11.74,11.74,295416.0,11.3036,11.3036,11.2461,11.2461,295416.0
2016-09-16 11:00:00,11.74,11.75,11.72,11.72,244266.0,11.2461,11.2557,11.227,11.227,244266.0
2016-09-16 11:10:00,11.72,11.76,11.71,11.72,498060.0,11.227,11.2653,11.2174,11.227,498060.0
2016-09-16 11:20:00,11.72,11.76,11.72,11.73,423546.0,11.227,11.2653,11.227,11.2365,423546.0
2016-09-16 11:30:00,11.73,11.77,11.71,11.76,373734.0,11.2365,11.2748,11.2174,11.2653,373734.0
2016-09-16 11:40:00,11.76,11.8,11.76,11.78,352404.0,11.2653,11.3036,11.2653,11.2844,352404.0
2016-09-16 11:50:00,11.77,11.78,11.75,11.77,171000.0,11.2748,11.2844,11.2557,11.2748,171000.0
2016-09-16 12:00:00,11.77,11.81,11.76,11.81,280650.0,11.2748,11.3132,11.2653,11.3132,280650.0
2016-09-16 12:10:00,11.81,11.81,11.78,11.8,123048.0,11.3132,11.3132,11.2844,11.3036,123048.0
2016-09-16 12:20:00,11.79,11.81,11.78,11.8,378678.0,11.294,11.3132,11.2844,11.3036,378678.0
2016-09-16 12:30:00,11.81,11.81,11.77,11.8,213618.0,11.3132,11.3132,11.2748,11.3036,213618.0
2016-09-16 12:40:00,11.78,11.8,11.76,11.77,269970.0,11.2844,11.3036,11.2653,11.2748,269970.0
2016-09-16 12:50:00,11.77,11.78,11.75,11.75,177060.0,11.2748,11.2844,11.2557,11.2557,177060.0
2016-09-16 13:00:00,11.75,11.77,11.74,11.75,139200.0,11.2557,11.2748,11.2461,11.2557,139200.0
2016-09-16 13:10:00,11.74,11.77,11.72,11.74,197568.0,11.2461,11.2748,11.227,11.2461,197568.0
2016-09-16 13:20:00,11.73,11.75,11.73,11.73,82200.0,11.2365,11.2557,11.2365,11.2365,82200.0
2016-09-16 13:30:00,11.73,11.74,11.7,11.72,279990.0,11.2365,11.2461,11.2078,11.227,279990.0
2016-09-16 13:40:00,11.71,11.72,11.66,11.69,606510.0,11.2174,11.227,11.1695,11.1982,606510.0
2016-09-16 13:50:00,11.69,11.71,11.68,11.7,148710.0,11.1982,11.2174,11.1886,11.2078,148710.0
2016-09-16 14:00:00,11.7,11.74,11.68,11.74,216618.0,11.2078,11.2461,11.1886,11.2461,216618.0
2016-09-16 14:10:00,11.74,11.76,11.73,11.73,355182.0,11.2461,11.2653,11.2365,11.2365,355182.0
2016-09-16 14:20:00,11.74,11.75,11.73,11.75,195276.0,11.2461,11.2557,11.2365,11.2557,195276.0
2016-09-16 14:30:00,11.75,11.78,11.75,11.77,322392.0,11.2557,11.2844,11.2557,11.2748,322392.0
2016-09-16 14:40:00,11.77,11.8,11.76,11.78,148674.0,11.2748,11.3036,11.2653,11.2844,148674.0
2016-09-16 14:50:00,11.78,11.78,11.74,11.74,336294.0,11.2844,11.2844,11.2461,11.2461,336294.0
2016-09-16 15:00:00,11.74,11.78,11.74,11.77,205056.0,11.2461,11.2844,11.2461,11.2748,205056.0
2016-09-16 15:10:00,11.76,11.78,11.75,11.77,276774.0,11.2653,11.2844,11.2557,11.2748,276774.0
2016-09-16 15:20:00,11.77,11.8,11.77,11.78,209184.0,11.2748,11.3036,11.2748,11.2844,209184.0
2016-09-16 15:30:00,11.78,11.84,11.78,11.83,569700.0,11.2844,11.3419,11.2844,11.3323,569700.0
2016-09-16 15:40:00,11.83,11.85,11.81,11.85,495912.0,11.3323,11.3515,11.3132,11.3515,495912.0
2016-09-16 15:50:00,11.85,11.85,11.78,11.8,1268988.0,11.3515,11.3515,11.2844,11.3036,1268988.0
2016-09-19 09:30:00,11.92,11.97,11.92,11.97,858006.0,11.4185,11.4664,11.4185,11.4664,858006.0
2016-09-19 09:40:00,11.96,11.99,11.93,11.98,522120.0,11.4569,11.4856,11.4281,11.476,522120.0
2016-09-19 09:50:00,11.99,12.03,11.98,12.03,541092.0,11.4856,11.5239,11.476,11.5239,541092.0
2016-09-19 10:00:00,12.03,12.05,12.02,12.02,404886.0,11.5239,11.5431,11.5143,11.5143,404886.0
2016-09-19 10:10:00,12.03,12.03,12.01,12.02,151122.0,11.5239,11.5239,11.5048,11.5143,151122.0
2016-09-19 10:20:00,12.03,12.03,11.99,12.0,234948.0,11.5239,11.5239,11.4856,11.4952,234948.0
2016-09-19 10:30:00,12.0,12.01,11.96,11.98,178236.0,11.4952,11.5048,11.4569,11.476,178236.0
2016-09-19 10:40:00,11.97,11.98,11.96,11.97,107694.0,11.4664,11.476,11.4569,11.4664,107694.0
2016-09-19 10:50:00,11.97,11.97,11.95,11.96,192612.0,11.4664,11.4664,11.4473,11.4569,192612.0
2016-09-19 11:00:00,11.96,11.99,11.95,11.99,171702.0,11.4569,11.4856,11.4473,11.4856,171702.0
2016-09-19 11:10:00,11.98,11.99,11.96,11.98,332538.0,11.476,11.4856,11.4569,11.476,332538.0
2016-09-19 11:20:00,11.98,11.98,11.95,11.97,251694.0,11.476,11.476,11.4473,11.4664,251694.0
2016-09-19 11:30:00,11.97,12.0,11.96,11.98,222168.0,11.4664,11.4952,11.4569,11.476,222168.0
2016-09-19 11:40:00,11.99,11.99,11.97,11.98,36450.0,11.4856,11.4856,11.4664,11.476,36450.0
2016-09-19 11:50:00,11.98,11.99,11.97,11.99,224820.0,11.476,11.4856,11.4664,11.4856,224820.0
2016-09-19 12:00:00,11.99,12.0,11.97,11.97,186894.0,11.4856,11.4952,11.4664,11.4664,186894.0
2016-09-19 12:10:00,11.97,11.97,11.86,11.88,708948.0,11.4664,11.4664,11.3611,11.3802,708948.0
2016-09-19 12:20:00,11.87,11.89,11.86,11.88,240354.0,11.3706,11.3898,11.3611,11.3802,240354.0
2016-09-19 12:30:00,11.88,11.9,11.87,11.88,261732.0,11.3802,11.3994,11.3706,11.3802,261732.0
2016-09-19 12:40:00,11.88,11.89,11.88,11.88,98700.0,11.3802,11.3898,11.3802,11.3802,98700.0
2016-09-19 12:50:00,11.88,11.89,11.84,11.85,136188.0,11.3802,11.3898,11.3419,11.3515,136188.0
2016-09-19 13:00:00,11.84,11.87,11.83,11.86,233556.0,11.3419,11.3706,11.3323,11.3611,233556.0
2016-09-19 13:10:00,11.86,11.88,11.85,11.86,213414.0,11.3611,11.3802,11.3515,11.3611,213414.0
2016-09-19 13:20:00,11.86,11.86,11.83,11.84,321510.0,11.3611,11.3611,11.3323,11.3419,321510.0
2016-09-19 13:30:00,11.84,11.84,11.74,11.76,851304.0,11.3419,11.3419,11.2461,11.2653,851304.0
2016-09-19 13:40:00,11.76,11.79,11.76,11.78,274338.0,11.2653,11.294,11.2653,11.2844,274338.0
2016-09-19 13:50:00,11.79,11.83,11.78,11.82,132834.0,11.294,11.3323,11.2844,11.3227,132834.0
2016-09-19 14:00:00,11.82,11.85,11.82,11.85,263472.0,11.3227,11.3515,11.3227,11.3515,263472.0
2016-09-19 14:10:00,11.85,11.88,11.85,11.86,161748.0,11.3515,11.3802,11.3515,11.3611,161748.0
2016-09-19 14:20:00,11.87,11.87,11.85,11.87,72114.0,11.3706,11.3706,11.3515,11.3706,72114.0
2016-09-19 14:30:00,11.87,11.89,11.87,11.88,278184.0,11.3706,11.3898,11.3706,11.3802,278184.0
2016-09-19 14:40:00,11.88,11.92,11.87,11.9,90276.0,11.3802,11.4185,11.3706,11.3994,90276.0
2016-09-19 14:50:00,11.91,11.92,11.9,11.92,183576.0,11.409,11.4185,11.3994,11.4185,183576.0
2016-09-19 15:00:00,11.92,11.92,11.88,11.88,325614.0,11.4185,11.4185,11.3802,11.3802,325614.0
2016-09-19 15:10:00,11.88,11.88,11.83,11.85,227502.0,11.3802,11.3802,11.3323,11.3515,227502.0
2016-09-19 15:20:00,11.85,11.89,11.84,11.84,261876.0,11.3515,11.3898,11.3419,11.3419,261876.0
2016-09-19 15:30:00,11.84,11.85,11.78,11.82,297864.0,11.3419,11.3515,11.2844,11.3227,297864.0
2016-09-19 15:40:00,11.83,11.85,11.81,11.84,391800.0,11.3323,11.3515,11.3132,11.3419,391800.0
2016-09-19 15:50:00,11.84,11.85,11.79,11.8,646044.0,11.3419,11.3515,11.294,11.3036,646044.0
2016-09-20 09:30:00,11.97,11.99,11.92,11.93,649128.0,11.4664,11.4856,11.4185,11.4281,649128.0
2016-09-20 09:40:00,11.92,11.94,11.91,11.93,318018.0,11.4185,11.4377,11.409,11.4281,318018.0
2016-09-20 09:50:00,11.93,11.98,11.93,11.96,274152.0,11.4281,11.476,11.4281,11.4569,274152.0
2016-09-20 10:00:00,11.96,12.0,11.95,11.96,438192.0,11.4569,11.4952,11.4473,11.4569,438192.0
2016-09-20 10:10:00,11.96,11.96,11.92,11.95,310302.0,11.4569,11.4569,11.4185,11.4473,310302.0
2016-09-20 10:20:00,11.95,11.95,11.92,11.94,199338.0,11.4473,11.4473,11.4185,11.4377,199338.0
2016-09-20 10:30:00,11.94,11.95,11.86,11.87,385326.0,11.4377,11.4473,11.3611,11.3706,385326.0
2016-09-20 10:40:00,11.87,11.91,11.86,11.91,183732.0,11.3706,11.409,11.3611,11.409,183732.0
2016-09-20 10:50:00,11.91,11.91,11.88,11.89,144636.0,11.409,11.409,11.3802,11.3898,144636.0
2016-09-20 11:00:00,11.9,11.94,11.89,11.93,265980.0,11.3994,11.4377,11.3898,11.4281,265980.0
2016-09-20 11:10:00,11.94,11.94,11.92,11.93,143814.0,11.4377,11.4377,11.4185,11.4281,143814.0
2016-09-20 11:20:00,11.94,11.94,11.89,11.9,97308.0,11.4377,11.4377,11.3898,11.3994,97308.0
2016-09-20 11:30:00,11.9,11.92,11.88,11.89,113802.0,11.3994,11.4185,11.3802,11.3898,113802.0
2016-09-20 11:40:00,11.89,11.91,11.88,11.9,196896.0,11.3898,11.409,11.3802,11.3994,196896.0
2016-09-20 11:50:00,11.91,11.92,11.86,11.87,192114.0,11.409,11.4185,11.3611,11.3706,192114.0
2016-09-20 12:00:00,11.87,11.88,11.86,11.87,128634.0,11.3706,11.3802,11.3611,11.3706,128634.0
2016-09-20 12:10:00,11.87,11.88,11.85,11.86,260982.0,11.3706,11.3802,11.3515,11.3611,260982.0
2016-09-20 12:20:00,11.87,11.9,11.87,11.9,165816.0,11.3706,11.3994,11.3706,11.3994,165816.0
2016-09-20 12:30:00,11.9,11.9,11.85,11.88,110388.0,11.3994,11.3994,11.3515,11.3802,110388.0
2016-09-20 12:40:00,11.88,11.88,11.83,11.83,176688.0,11.3802,11.3802,11.3323,11.3323,176688.0
2016-09-20 12:50:00,11.84,11.86,11.81,11.81,197760.0,11.3419,11.3611,11.3132,11.3132,197760.0
2016-09-20 13:00:00,11.82,11.83,11.8,11.83,201312.0,11.3227,11.3323,11.3036,11.3323,201312.0
2016-09-20 13:10:00,11.82,11.85,11.82,11.85,217974.0,11.3227,11.3515,11.3227,11.3515,217974.0
2016-09-20 13:20:00,11.85,11.85,11.82,11.84,144336.0,11.3515,11.3515,11.3227,11.3419,144336.0
2016-09-20 13:30:00,11.85,11.87,11.83,11.86,270204.0,11.3515,11.3706,11.3323,11.3611,270204.0
2016-09-20 13:40:00,11.86,11.86,11.85,11.85,129486.0,11.3611,11.3611,11.3515,11.3515,129486.0
2016-09-20 13:50:00,11.85,11.89,11.84,11.89,103212.0,11.3515,11.3898,11.3419,11.3898,103212.0
2016-09-20 14:00:00,11.88,11.9,11.87,11.88,146154.0,11.3802,11.3994,11.3706,11.3802,146154.0
2016-09-20 14:10:00,11.89,11.89,11.88,11.88,23412.0,11.3898,11.3898,11.3802,11.3802,23412.0
2016-09-20 14:20:00,11.88,11.88,11.85,11.87,78150.0,11.3802,11.3802,11.3515,11.3706,78150.0
2016-09-20 14:30:00,11.87,11.9,11.87,11.9,254808.0,11.3706,11.3994,11.3706,11.3994,254808.0
2016-09-20 14:40:00,11.9,11.9,11.87,11.89,260826.0,11.3994,11.3994,11.3706,11.3898,260826.0
2016-09-20 14:50:00,11.88,11.91,11.88,11.9,100716.0,11.3802,11.409,11.3802,11.3994,100716.0
2016-09-20 15:00:00,11.89,11.9,11.88,11.88,83538.0,11.3898,11.3994,11.3802,11.3802,83538.0
2016-09-20 15:10:00,11.89,11.92,11.89,11.91,175590.0,11.3898,11.4185,11.3898,11.409,175590.0
2016-09-20 15:20:00,11.91,11.92,11.89,11.9,104418.0,11.409,11.4185,11.3898,11.3994,104418.0
2016-09-20 15:30:00,11.9,11.9,11.87,11.89,243630.0,11.3994,11.3994,11.3706,11.3898,243630.0
2016-09-20 15:40:00,11.89,11.89,11.86,11.88,326574.0,11.3898,11.3898,11.3611,11.3802,326574.0
2016-09-20 15:50:00,11.88,11.88,11.8,11.8,649806.0,11.3802,11.3802,11.3036,11.3036,649806.0
2016-09-21 09:30:00,11.93,11.98,11.93,11.97,899910.0,11.4302,11.4781,11.4302,11.4685,899910.0
2016-09-21 09:40:00,11.97,11.98,11.94,11.96,158508.0,11.4685,11.4781,11.4398,11.4589,158508.0
2016-09-21 09:50:00,11.96,11.99,11.96,11.99,228894.0,11.4589,11.4877,11.4589,11.4877,228894.0
2016-09-21 10:00:00,11.99,12.01,11.98,11.99,639918.0,11.4877,11.5068,11.4781,11.4877,639918.0
2016-09-21 10:10:00,11.98,12.0,11.97,11.99,241800.0,11.4781,11.4973,11.4685,11.4877,241800.0
2016-09-21 10:20:00,11.99,11.99,11.96,11.98,183954.0,11.4877,11.4877,11.4589,11.4781,183954.0
2016-09-21 10:30:00,11.98,11.99,11.96,11.99,328170.0,11.4781,11.4877,11.4589,11.4877,328170.0
2016-09-21 10:40:00,11.98,12.0,11.94,11.97,453108.0,11.4781,11.4973,11.4398,11.4685,453108.0
2016-09-21 10:50:00,11.96,11.97,11.93,11.93,402702.0,11.4589,11.4685,11.4302,11.4302,402702.0
2016-09-21 11:00:00,11.93,11.95,11.92,11.92,289062.0,11.4302,11.4494,11.4206,11.4206,289062.0
2016-09-21 11:10:00,11.92,11.92,11.9,11.92,348528.0,11.4206,11.4206,11.4015,11.4206,348528.0
2016-09-21 11:20:00,11.92,11.94,11.92,11.93,134616.0,11.4206,11.4398,11.4206,11.4302,134616.0
2016-09-21 11:30:00,11.93,11.93,11.9,11.92,210276.0,11.4302,11.4302,11.4015,11.4206,210276.0
2016-09-21 11:40:00,11.92,11.93,11.9,11.92,239358.0,11.4206,11.4302,11.4015,11.4206,239358.0
2016-09-21 11:50:00,11.92,11.92,11.9,11.92,199080.0,11.4206,11.4206,11.4015,11.4206,199080.0
2016-09-21 12:00:00,11.92,11.93,11.9,11.91,153660.0,11.4206,11.4302,11.4015,11.411,153660.0
2016-09-21 12:10:00,11.91,11.91,11.82,11.83,526578.0,11.411,11.411,11.3248,11.3344,526578.0
2016-09-21 12:20:00,11.83,11.85,11.81,11.83,323820.0,11.3344,11.3535,11.3152,11.3344,323820.0
2016-09-21 12:30:00,11.83,11.84,11.81,11.81,264168.0,11.3344,11.344,11.3152,11.3152,264168.0
2016-09-21 12:40:00,11.81,11.84,11.81,11.83,246918.0,11.3152,11.344,11.3152,11.3344,246918.0
2016-09-21 12:50:00,11.83,11.88,11.83,11.88,180090.0,11.3344,11.3823,11.3344,11.3823,180090.0
2016-09-21 13:00:00,11.88,11.9,11.87,11.88,123090.0,11.3823,11.4015,11.3727,11.3823,123090.0
2016-09-21 13:10:00,11.88,11.88,11.85,11.86,234750.0,11.3823,11.3823,11.3535,11.3631,234750.0
2016-09-21 13:20:00,11.86,11.87,11.84,11.85,184692.0,11.3631,11.3727,11.344,11.3535,184692.0
2016-09-21 13:30:00,11.85,11.87,11.85,11.85,200490.0,11.3535,11.3727,11.3535,11.3535,200490.0
2016-09-21 13:40:00,11.85,11.89,11.84,11.87,247332.0,11.3535,11.3919,11.344,11.3727,247332.0
2016-09-21 13:50:00,11.87,11.91,11.85,11.88,287064.0,11.3727,11.411,11.3535,11.3823,287064.0
2016-09-21 14:00:00,11.87,12.0,11.83,11.96,1718202.0,11.3727,11.4973,11.3344,11.4589,1718202.0
2016-09-21 14:10:00,11.97,12.05,11.95,11.97,1415586.0,11.4685,11.5452,11.4494,11.4685,1415586.0
2016-09-21 14:20:00,11.96,11.99,11.87,11.9,1401546.0,11.4589,11.4877,11.3727,11.4015,1401546.0
2016-09-21 14:30:00,11.9,11.99,11.88,11.97,883020.0,11.4015,11.4877,11.3823,11.4685,883020.0
2016-09-21 14:40:00,11.96,12.02,11.95,11.98,1010718.0,11.4589,11.5164,11.4494,11.4781,1010718.0
2016-09-21 14:50:00,11.98,12.06,11.97,12.05,491670.0,11.4781,11.5547,11.4685,11.5452,491670.0
2016-09-21 15:00:00,12.05,12.1,12.02,12.08,796302.0,11.5452,11.5931,11.5164,11.5739,796302.0
2016-09-21 15:10:00,12.07,12.14,12.07,12.11,641886.0,11.5643,11.6314,11.5643,11.6027,641886.0
2016-09-21 15:20:00,12.11,12.15,12.1,12.12,578742.0,11.6027,11.641,11.5931,11.6122,578742.0
2016-09-21 15:30:00,12.12,12.18,12.12,12.17,654858.0,11.6122,11.6697,11.6122,11.6601,654858.0
2016-09-21 15:40:00,12.17,12.23,12.17,12.22,429438.0,11.6601,11.7176,11.6601,11.708,429438.0
2016-09-21 15:50:00,12.22,12.22,12.18,12.2,1431378.0,11.708,11.708,11.6697,11.6889,1431378.0
2016-09-22 09:30:00,12.4,12.47,12.38,12.44,1826610.0,11.8805,11.9476,11.8613,11.9188,1826610.0
2016-09-22 09:40:00,12.43,12.46,12.42,12.46,679434.0,11.9092,11.938,11.8997,11.938,679434.0
2016-09-22 09:50:00,12.46,12.47,12.44,12.45,438132.0,11.938,11.9476,11.9188,11.9284,438132.0
2016-09-22 10:00:00,12.45,12.45,12.41,12.41,1045428.0,11.9284,11.9284,11.8901,11.8901,1045428.0
2016-09-22 10:10:00,12.4,12.43,12.4,12.42,575904.0,11.8805,11.9092,11.8805,11.8997,575904.0
2016-09-22 10:20:00,12.42,12.45,12.41,12.45,441378.0,11.8997,11.9284,11.8901,11.9284,441378.0
2016-09-22 10:30:00,12.45,12.49,12.45,12.47,513942.0,11.9284,11.9667,11.9284,11.9476,513942.0
2016-09-22 10:40:00,12.46,12.47,12.44,12.45,553662.0,11.938,11.9476,11.9188,11.9284,553662.0
2016-09-22 10:50:00,12.45,12.46,12.42,12.42,270900.0,11.9284,11.938,11.8997,11.8997,270900.0
2016-09-22 11:00:00,12.42,12.43,12.4,12.4,381552.0,11.8997,11.9092,11.8805,11.8805,381552.0
2016-09-22 11:10:00,12.4,12.41,12.38,12.41,434094.0,11.8805,11.8901,11.8613,11.8901,434094.0
2016-09-22 11:20:00,12.4,12.41,12.37,12.38,564456.0,11.8805,11.8901,11.8518,11.8613,564456.0
2016-09-22 11:30:00,12.38,12.41,12.38,12.4,517872.0,11.8613,11.8901,11.8613,11.8805,517872.0
2016-09-22 11:40:00,12.4,12.4,12.39,12.39,48210.0,11.8805,11.8805,11.8709,11.8709,48210.0
2016-09-22 11:50:00,12.39,12.39,12.38,12.39,205758.0,11.8709,11.8709,11.8613,11.8709,205758.0
2016-09-22 12:00:00,12.39,12.42,12.39,12.39,254328.0,11.8709,11.8997,11.8709,11.8709,254328.0
2016-09-22 12:10:00,12.39,12.4,12.38,12.39,145662.0,11.8709,11.8805,11.8613,11.8709,145662.0
2016-09-22 12:20:00,12.39,12.42,12.38,12.41,179598.0,11.8709,11.8997,11.8613,11.8901,179598.0
2016-09-22 12:30:00,12.41,12.42,12.4,12.41,134934.0,11.8901,11.8997,11.8805,11.8901,134934.0
2016-09-22 12:40:00,12.41,12.43,12.4,12.42,203034.0,11.8901,11.9092,11.8805,11.8997,203034.0
2016-09-22 12:50:00,12.42,12.43,12.42,12.43,181212.0,11.8997,11.9092,11.8997,11.9092,181212.0
2016-09-22 13:00:00,12.43,12.46,12.43,12.46,359604.0,11.9092,11.938,11.9092,11.938,359604.0
2016-09-22 13:10:00,12.46,12.47,12.45,12.45,253986.0,11.938,11.9476,11.9284,11.9284,253986.0
2016-09-22 13:20:00,12.45,12.46,12.44,12.44,125004.0,11.9284,11.938,11.9188,11.9188,125004.0
2016-09-22 13:30:00,12.44,12.47,12.44,12.47,114828.0,11.9188,11.9476,11.9188,11.9476,114828.0
2016-09-22 13:40:00,12.46,12.46,12.43,12.44,216312.0,11.938,11.938,11.9092,11.9188,216312.0
2016-09-22 13:50:00,12.44,12.44,12.43,12.44,58686.0,11.9188,11.9188,11.9092,11.9188,58686.0
2016-09-22 14:00:00,12.44,12.46,12.44,12.45,255066.0,11.9188,11.938,11.9188,11.9284,255066.0
2016-09-22 14:10:00,12.45,12.45,12.36,12.37,1003584.0,11.9284,11.9284,11.8422,11.8518,1003584.0
2016-09-22 14:20:00,12.37,12.4,12.35,12.38,588270.0,11.8518,11.8805,11.8326,11.8613,588270.0
2016-09-22 14:30:00,12.38,12.39,12.35,12.39,355620.0,11.8613,11.8709,11.8326,11.8709,355620.0
2016-09-22 14:40:00,12.39,12.41,12.38,12.4,236634.0,11.8709,11.8901,11.8613,11.8805,236634.0
2016-09-22 14:50:00,12.4,12.45,12.38,12.45,645708.0,11.8805,11.9284,11.8613,11.9284,645708.0
2016-09-22 15:00:00,12.44,12.46,12.43,12.43,325512.0,11.9188,11.938,11.9092,11.9092,325512.0
2016-09-22 15:10:00,12.43,12.44,12.42,12.43,182724.0,11.9092,11.9188,11.8997,11.9092,182724.0
2016-09-22 15:20:00,12.43,12.45,12.42,12.43,220692.0,11.9092,11.9284,11.8997,11.9092,220692.0
2016-09-22 15:30:00,12.44,12.48,12.44,12.46,1349640.0,11.9188,11.9572,11.9188,11.938,1349640.0
2016-09-22 15:40:00,12.47,12.47,12.43,12.44,343272.0,11.9476,11.9476,11.9092,11.9188,343272.0
2016-09-22 15:50:00,12.45,12.46,12.42,12.42,1089786.0,11.9284,11.938,11.8997,11.8997,1089786.0
2016-09-23 09:30:00,12.35,12.38,12.33,12.36,910986.0,11.8326,11.8613,11.8134,11.8422,910986.0
2016-09-23 09:40:00,12.36,12.36,12.31,12.32,813600.0,11.8422,11.8422,11.7943,11.8039,813600.0
2016-09-23 09:50:00,12.32,12.34,12.3,12.32,375252.0,11.8039,11.823,11.7847,11.8039,375252.0
2016-09-23 10:00:00,12.32,12.35,12.31,12.33,215358.0,11.8039,11.8326,11.7943,11.8134,215358.0
2016-09-23 10:10:00,12.31,12.35,12.3,12.32,176496.0,11.7943,11.8326,11.7847,11.8039,176496.0
2016-09-23 10:20:00,12.33,12.35,12.32,12.34,166332.0,11.8134,11.8326,11.8039,11.823,166332.0
2016-09-23 10:30:00,12.35,12.35,12.32,12.32,90258.0,11.8326,11.8326,11.8039,11.8039,90258.0
2016-09-23 10:40:00,12.32,12.36,12.32,12.35,175170.0,11.8039,11.8422,11.8039,11.8326,175170.0
2016-09-23 10:50:00,12.34,12.36,12.34,12.35,115350.0,11.823,11.8422,11.823,11.8326,115350.0
2016-09-23 11:00:00,12.34,12.36,12.33,12.34,125274.0,11.823,11.8422,11.8134,11.823,125274.0
2016-09-23 11:10:00,12.34,12.35,12.32,12.34,201606.0,11.823,11.8326,11.8039,11.823,201606.0
2016-09-23 11:20:00,12.33,12.34,12.31,12.34,128088.0,11.8134,11.823,11.7943,11.823,128088.0
2016-09-23 11:30:00,12.34,12.36,12.34,12.35,193536.0,11.823,11.8422,11.823,11.8326,193536.0
2016-09-23 11:40:00,12.35,12.36,12.32,12.32,76872.0,11.8326,11.8422,11.8039,11.8039,76872.0
2016-09-23 11:50:00,12.33,12.33,12.3,12.31,249582.0,11.8134,11.8134,11.7847,11.7943,249582.0
2016-09-23 12:00:00,12.31,12.32,12.3,12.3,352140.0,11.7943,11.8039,11.7847,11.7847,352140.0
2016-09-23 12:10:00,12.31,12.32,12.3,12.31,90462.0,11.7943,11.8039,11.7847,11.7943,90462.0
2016-09-23 12:20:00,12.31,12.33,12.31,12.33,123516.0,11.7943,11.8134,11.7943,11.8134,123516.0
2016-09-23 12:30:00,12.33,12.33,12.31,12.31,15996.0,11.8134,11.8134,11.7943,11.7943,15996.0
2016-09-23 12:40:00,12.32,12.32,12.3,12.3,111438.0,11.8039,11.8039,11.7847,11.7847,111438.0
2016-09-23 12:50:00,12.3,12.32,12.3,12.31,92580.0,11.7847,11.8039,11.7847,11.7943,92580.0
2016-09-23 13:00:00,12.31,12.31,12.28,12.28,191628.0,11.7943,11.7943,11.7655,11.7655,191628.0
2016-09-23 13:10:00,12.28,12.29,12.26,12.27,158796.0,11.7655,11.7751,11.7464,11.756,158796.0
2016-09-23 13:20:00,12.28,12.29,12.27,12.29,50058.0,11.7655,11.7751,11.756,11.7751,50058.0
2016-09-23 13:30:00,12.29,12.29,12.27,12.27,51540.0,11.7751,11.7751,11.756,11.756,51540.0
2016-09-23 13:40:00,12.27,12.27,12.24,12.24,147606.0,11.756,11.756,11.7272,11.7272,147606.0
2016-09-23 13:50:00,12.24,12.24,12.21,12.21,311532.0,11.7272,11.7272,11.6985,11.6985,311532.0
2016-09-23 14:00:00,12.21,12.25,12.21,12.24,139272.0,11.6985,11.7368,11.6985,11.7272,139272.0
2016-09-23 14:10:00,12.24,12.26,12.23,12.26,129216.0,11.7272,11.7464,11.7176,11.7464,129216.0
2016-09-23 14:20:00,12.26,12.26,12.24,12.26,77946.0,11.7464,11.7464,11.7272,11.7464,77946.0
2016-09-23 14:30:00,12.26,12.27,12.25,12.25,120390.0,11.7464,11.756,11.7368,11.7368,120390.0
2016-09-23 14:40:00,12.25,12.26,12.24,12.26,172830.0,11.7368,11.7464,11.7272,11.7464,172830.0
2016-09-23 14:50:00,12.26,12.28,12.26,12.28,63174.0,11.7464,11.7655,11.7464,11.7655,63174.0
2016-09-23 15:00:00,12.27,12.3,12.27,12.28,128904.0,11.756,11.7847,11.756,11.7655,128904.0
2016-09-23 15:10:00,12.28,12.28,12.25,12.26,137916.0,11.7655,11.7655,11.7368,11.7464,137916.0
2016-09-23 15:20:00,12.26,12.29,12.24,12.29,169362.0,11.7464,11.7751,11.7272,11.7751,169362.0
2016-09-23 15:30:00,12.29,12.32,12.26,12.26,367668.0,11.7751,11.8039,11.7464,11.7464,367668.0
2016-09-23 15:40:00,12.26,12.26,12.23,12.24,384696.0,11.7464,11.7464,11.7176,11.7272,384696.0
2016-09-23 15:50:00,12.24,12.27,12.22,12.22,536712.0,11.7272,11.756,11.708,11.708,536712.0
2016-09-26 09:30:00,12.06,12.08,11.97,11.98,1116120.0,11.5547,11.5739,11.4685,11.4781,1116120.0
2016-09-26 09:40:00,11.97,11.99,11.96,11.99,668424.0,11.4685,11.4877,11.4589,11.4877,668424.0
2016-09-26 09:50:00,11.99,12.01,11.97,11.99,281730.0,11.4877,11.5068,11.4685,11.4877,281730.0
2016-09-26 10:00:00,11.98,12.03,11.97,12.02,520422.0,11.4781,11.526,11.4685,11.5164,520422.0
2016-09-26 10:10:00,12.02,12.08,12.01,12.05,260754.0,11.5164,11.5739,11.5068,11.5452,260754.0
2016-09-26 10:20:00,12.06,12.06,12.02,12.03,221772.0,11.5547,11.5547,11.5164,11.526,221772.0
2016-09-26 10:30:00,12.03,12.09,12.03,12.06,322170.0,11.526,11.5835,11.526,11.5547,322170.0
2016-09-26 10:40:00,12.06,12.06,12.03,12.04,122850.0,11.5547,11.5547,11.526,11.5356,122850.0
2016-09-26 10:50:00,12.05,12.07,12.03,12.04,281598.0,11.5452,11.5643,11.526,11.5356,281598.0
2016-09-26 11:00:00,12.04,12.04,12.01,12.02,164586.0,11.5356,11.5356,11.5068,11.5164,164586.0
2016-09-26 11:10:00,12.02,12.03,11.99,12.01,356076.0,11.5164,11.526,11.4877,11.5068,356076.0
2016-09-26 11:20:00,12.01,12.03,11.97,11.97,226398.0,11.5068,11.526,11.4685,11.4685,226398.0
2016-09-26 11:30:00,11.98,11.99,11.94,11.98,818730.0,11.4781,11.4877,11.4398,11.4781,818730.0
2016-09-26 11:40:00,11.98,11.99,11.97,11.97,222540.0,11.4781,11.4877,11.4685,11.4685,222540.0
2016-09-26 11:50:00,11.97,11.97,11.95,11.97,233250.0,11.4685,11.4685,11.4494,11.4685,233250.0
2016-09-26 12:00:00,11.97,11.98,11.96,11.97,261690.0,11.4685,11.4781,11.4589,11.4685,261690.0
2016-09-26 12:10:00,11.97,12.0,11.96,11.98,309174.0,11.4685,11.4973,11.4589,11.4781,309174.0
2016-09-26 12:20:00,11.98,11.99,11.97,11.99,127200.0,11.4781,11.4877,11.4685,11.4877,127200.0
2016-09-26 12:30:00,11.99,12.0,11.98,11.98,128430.0,11.4877,11.4973,11.4781,11.4781,128430.0
2016-09-26 12:40:00,11.97,12.0,11.96,11.99,201576.0,11.4685,11.4973,11.4589,11.4877,201576.0
2016-09-26 12:50:00,11.99,12.02,11.99,12.0,144678.0,11.4877,11.5164,11.4877,11.4973,144678.0
2016-09-26 13:00:00,11.99,12.0,11.96,11.96,157344.0,11.4877,11.4973,11.4589,11.4589,157344.0
2016-09-26 13:10:00,11.96,11.97,11.95,11.96,161628.0,11.4589,11.4685,11.4494,11.4589,161628.0
2016-09-26 13:20:00,11.96,11.97,11.93,11.93,477228.0,11.4589,11.4685,11.4302,11.4302,477228.0
2016-09-26 13:30:00,11.93,11.95,11.9,11.91,633612.0,11.4302,11.4494,11.4015,11.411,633612.0
2016-09-26 13:40:00,11.91,11.92,11.9,11.92,293712.0,11.411,11.4206,11.4015,11.4206,293712.0
2016-09-26 13:50:00,11.92,11.94,11.92,11.93,93618.0,11.4206,11.4398,11.4206,11.4302,93618.0
2016-09-26 14:00:00,11.93,11.95,11.93,11.94,269220.0,11.4302,11.4494,11.4302,11.4398,269220.0
2016-09-26 14:10:00,11.94,11.96,11.93,11.96,339276.0,11.4398,11.4589,11.4302,11.4589,339276.0
2016-09-26 14:20:00,11.95,11.97,11.94,11.95,252000.0,11.4494,11.4685,11.4398,11.4494,252000.0
2016-09-26 14:30:00,11.95,11.96,11.9,11.91,215652.0,11.4494,11.4589,11.4015,11.411,215652.0
2016-09-26 14:40:00,11.91,11.93,11.9,11.93,1260390.0,11.411,11.4302,11.4015,11.4302,1260390.0
2016-09-26 14:50:00,11.93,11.94,11.92,11.92,344676.0,11.4302,11.4398,11.4206,11.4206,344676.0
2016-09-26 15:00:00,11.92,11.96,11.91,11.95,395004.0,11.4206,11.4589,11.411,11.4494,395004.0
2016-09-26 15:10:00,11.95,11.95,11.92,11.92,385122.0,11.4494,11.4494,11.4206,11.4206,385122.0
2016-09-26 15:20:00,11.92,11.96,11.92,11.95,561426.0,11.4206,11.4589,11.4206,11.4494,561426.0
2016-09-26 15:30:00,11.95,11.97,11.92,11.94,432474.0,11.4494,11.4685,11.4206,11.4398,432474.0
2016-09-26 15:40:00,11.94,11.94,11.91,11.94,478968.0,11.4398,11.4398,11.411,11.4398,478968.0
2016-09-26 15:50:00,11.93,11.94,11.89,11.92,1499958.0,11.4302,11.4398,11.3919,11.4206,1499958.0
2016-09-27 09:30:00,11.89,11.93,11.82,11.93,844590.0,11.3919,11.4302,11.3248,11.4302,844590.0
2016-09-27 09:40:00,11.93,11.97,11.91,11.96,404604.0,11.4302,11.4685,11.411,11.4589,404604.0
2016-09-27 09:50:00,11.95,12.0,11.92,12.0,497688.0,11.4494,11.4973,11.4206,11.4973,497688.0
2016-09-27 10:00:00,12.0,12.07,12.0,12.04,760350.0,11.4973,11.5643,11.4973,11.5356,760350.0
2016-09-27 10:10:00,12.04,12.04,12.01,12.03,177792.0,11.5356,11.5356,11.5068,11.526,177792.0
2016-09-27 10:20:00,12.02,12.05,12.0,12.02,177720.0,11.5164,11.5452,11.4973,11.5164,177720.0
2016-09-27 10:30:00,12.02,12.03,11.96,11.97,313560.0,11.5164,11.526,11.4589,11.4685,313560.0
2016-09-27 10:40:00,11.97,11.99,11.96,11.97,60870.0,11.4685,11.4877,11.4589,11.4685,60870.0
2016-09-27 10:50:00,11.97,11.98,11.91,11.93,258552.0,11.4685,11.4781,11.411,11.4302,258552.0
2016-09-27 11:00:00,11.93,11.96,11.93,11.96,239106.0,11.4302,11.4589,11.4302,11.4589,239106.0
2016-09-27 11:10:00,11.96,11.98,11.96,11.97,235128.0,11.4589,11.4781,11.4589,11.4685,235128.0
2016-09-27 11:20:00,11.97,12.04,11.97,12.03,473946.0,11.4685,11.5356,11.4685,11.526,473946.0
2016-09-27 11:30:00,12.04,12.07,12.03,12.07,339366.0,11.5356,11.5643,11.526,11.5643,339366.0
2016-09-27 11:40:00,12.07,12.07,12.03,12.04,185934.0,11.5643,11.5643,11.526,11.5356,185934.0
2016-09-27 11:50:00,12.04,12.06,12.03,12.06,118518.0,11.5356,11.5547,11.526,11.5547,118518.0
2016-09-27 12:00:00,12.05,12.06,12.05,12.05,111000.0,11.5452,11.5547,11.5452,11.5452,111000.0
2016-09-27 12:10:00,12.04,12.06,12.03,12.06,140160.0,11.5356,11.5547,11.526,11.5547,140160.0
2016-09-27 12:20:00,12.06,12.15,12.06,12.12,661290.0,11.5547,11.641,11.5547,11.6122,661290.0
2016-09-27 12:30:00,12.13,12.13,12.1,12.11,204528.0,11.6218,11.6218,11.5931,11.6027,204528.0
2016-09-27 12:40:00,12.11,12.13,12.1,12.11,133608.0,11.6027,11.6218,11.5931,11.6027,133608.0
2016-09-27 12:50:00,12.1,12.14,12.1,12.14,234714.0,11.5931,11.6314,11.5931,11.6314,234714.0
2016-09-27 13:00:00,12.13,12.15,12.12,12.13,585024.0,11.6218,11.641,11.6122,11.6218,585024.0
2016-09-27 13:10:00,12.13,12.13,12.11,12.13,35820.0,11.6218,11.6218,11.6027,11.6218,35820.0
2016-09-27 13:20:00,12.13,12.14,12.13,12.14,249072.0,11.6218,11.6314,11.6218,11.6314,249072.0
2016-09-27 13:30:00,12.15,12.16,12.13,12.15,231570.0,11.641,11.6506,11.6218,11.641,231570.0
2016-09-27 13:40:00,12.14,12.15,12.13,12.15,110088.0,11.6314,11.641,11.6218,11.641,110088.0
2016-09-27 13:50:00,12.14,12.15,12.12,12.13,88464.0,11.6314,11.641,11.6122,11.6218,88464.0
2016-09-27 14:00:00,12.14,12.15,12.11,12.11,99180.0,11.6314,11.641,11.6027,11.6027,99180.0
2016-09-27 14:10:00,12.11,12.14,12.11,12.14,77880.0,11.6027,11.6314,11.6027,11.6314,77880.0
2016-09-27 14:20:00,12.14,12.15,12.14,12.14,46200.0,11.6314,11.641,11.6314,11.6314,46200.0
2016-09-27 14:30:00,12.13,12.15,12.13,12.14,32196.0,11.6218,11.641,11.6218,11.6314,32196.0
2016-09-27 14:40:00,12.14,12.14,12.11,12.11,52938.0,11.6314,11.6314,11.6027,11.6027,52938.0
2016-09-27 14:50:00,12.11,12.13,12.1,12.11,87144.0,11.6027,11.6218,11.5931,11.6027,87144.0
2016-09-27 15:00:00,12.12,12.14,12.12,12.13,73008.0,11.6122,11.6314,11.6122,11.6218,73008.0
2016-09-27 15:10:00,12.13,12.13,12.11,12.12,65136.0,11.6218,11.6218,11.6027,11.6122,65136.0
2016-09-27 15:20:00,12.12,12.12,12.09,12.11,126258.0,11.6122,11.6122,11.5835,11.6027,126258.0
2016-09-27 15:30:00,12.11,12.12,12.08,12.12,133806.0,11.6027,11.6122,11.5739,11.6122,133806.0
2016-09-27 15:40:00,12.12,12.14,12.11,12.12,421212.0,11.6122,11.6314,11.6027,11.6122,421212.0
2016-09-27 15:50:00,12.11,12.15,12.11,12.15,543558.0,11.6027,11.641,11.6027,11.641,543558.0
2016-09-28 09:30:00,12.19,12.22,12.18,12.19,452976.0,11.6793,11.708,11.6697,11.6793,452976.0
2016-09-28 09:40:00,12.19,12.21,12.17,12.19,335586.0,11.6793,11.6985,11.6601,11.6793,335586.0
2016-09-28 09:50:00,12.19,12.2,12.16,12.17,92142.0,11.6793,11.6889,11.6506,11.6601,92142.0
2016-09-28 10:00:00,12.18,12.21,12.16,12.17,311076.0,11.6697,11.6985,11.6506,11.6601,311076.0
2016-09-28 10:10:00,12.17,12.18,12.13,12.15,228582.0,11.6601,11.6697,11.6218,11.641,228582.0
2016-09-28 10:20:00,12.15,12.15,12.12,12.15,179040.0,11.641,11.641,11.6122,11.641,179040.0
2016-09-28 10:30:00,12.15,12.17,12.1,12.1,266958.0,11.641,11.6601,11.5931,11.5931,266958.0
2016-09-28 10:40:00,12.09,12.12,12.07,12.08,177000.0,11.5835,11.6122,11.5643,11.5739,177000.0
2016-09-28 10:50:00,12.07,12.1,12.04,12.06,434058.0,11.5643,11.5931,11.5356,11.5547,434058.0
2016-09-28 11:00:00,12.06,12.06,12.0,12.02,508398.0,11.5547,11.5547,11.4973,11.5164,508398.0
2016-09-28 11:10:00,12.03,12.05,12.01,12.05,246906.0,11.526,11.5452,11.5068,11.5452,246906.0
2016-09-28 11:20:00,12.05,12.06,12.03,12.04,202800.0,11.5452,11.5547,11.526,11.5356,202800.0
2016-09-28 11:30:00,12.05,12.06,12.02,12.05,295968.0,11.5452,11.5547,11.5164,11.5452,295968.0
2016-09-28 11:40:00,12.05,12.08,12.05,12.08,108630.0,11.5452,11.5739,11.5452,11.5739,108630.0
2016-09-28 11:50:00,12.06,12.09,12.06,12.09,194244.0,11.5547,11.5835,11.5547,11.5835,194244.0
2016-09-28 12:00:00,12.09,12.09,12.05,12.06,186042.0,11.5835,11.5835,11.5452,11.5547,186042.0
2016-09-28 12:10:00,12.07,12.11,12.07,12.07,226716.0,11.5643,11.6027,11.5643,11.5643,226716.0
2016-09-28 12:20:00,12.08,12.09,12.07,12.07,111024.0,11.5739,11.5835,11.5643,11.5643,111024.0
2016-09-28 12:30:00,12.08,12.08,12.05,12.07,170016.0,11.5739,11.5739,11.5452,11.5643,170016.0
2016-09-28 12:40:00,12.07,12.12,12.06,12.1,165954.0,11.5643,11.6122,11.5547,11.5931,165954.0
2016-09-28 12:50:00,12.1,12.11,12.09,12.09,40284.0,11.5931,11.6027,11.5835,11.5835,40284.0
2016-09-28 13:00:00,12.08,12.08,12.07,12.07,88590.0,11.5739,11.5739,11.5643,11.5643,88590.0
2016-09-28 13:10:00,12.07,12.08,12.06,12.07,43926.0,11.5643,11.5739,11.5547,11.5643,43926.0
2016-09-28 13:20:00,12.08,12.11,12.08,12.11,99594.0,11.5739,11.6027,11.5739,11.6027,99594.0
2016-09-28 13:30:00,12.12,12.15,12.11,12.14,200436.0,11.6122,11.641,11.6027,11.6314,200436.0
2016-09-28 13:40:00,12.14,12.16,12.14,12.14,131052.0,11.6314,11.6506,11.6314,11.6314,131052.0
2016-09-28 13:50:00,12.14,12.15,12.14,12.14,46668.0,11.6314,11.641,11.6314,11.6314,46668.0
2016-09-28 14:00:00,12.14,12.15,12.13,12.14,187866.0,11.6314,11.641,11.6218,11.6314,187866.0
2016-09-28 14:10:00,12.14,12.25,12.14,12.25,967866.0,11.6314,11.7368,11.6314,11.7368,967866.0
2016-09-28 14:20:00,12.25,12.31,12.22,12.28,712884.0,11.7368,11.7943,11.708,11.7655,712884.0
2016-09-28 14:30:00,12.28,12.3,12.25,12.27,244944.0,11.7655,11.7847,11.7368,11.756,244944.0
2016-09-28 14:40:00,12.27,12.3,12.26,12.29,248958.0,11.756,11.7847,11.7464,11.7751,248958.0
2016-09-28 14:50:00,12.29,12.32,12.29,12.3,326136.0,11.7751,11.8039,11.7751,11.7847,326136.0
2016-09-28 15:00:00,12.3,12.3,12.27,12.27,167430.0,11.7847,11.7847,11.756,11.756,167430.0
2016-09-28 15:10:00,12.27,12.28,12.26,12.27,225384.0,11.756,11.7655,11.7464,11.756,225384.0
2016-09-28 15:20:00,12.27,12.29,12.25,12.26,340248.0,11.756,11.7751,11.7368,11.7464,340248.0
2016-09-28 15:30:00,12.25,12.28,12.24,12.28,150072.0,11.7368,11.7655,11.7272,11.7655,150072.0
2016-09-28 15:40:00,12.28,12.32,12.27,12.32,347472.0,11.7655,11.8039,11.756,11.8039,347472.0
2016-09-28 15:50:00,12.32,12.35,12.31,12.33,818004.0,11.8039,11.8326,11.7943,11.8134,818004.0
2016-09-29 09:30:00,12.28,12.31,12.26,12.28,694728.0,11.7655,11.7943,11.7464,11.7655,694728.0
2016-09-29 09:40:00,12.28,12.31,12.26,12.29,423300.0,11.7655,11.7943,11.7464,11.7751,423300.0
2016-09-29 09:50:00,12.29,12.31,12.29,12.31,324132.0,11.7751,11.7943,11.7751,11.7943,324132.0
2016-09-29 10:00:00,12.31,12.36,12.28,12.28,349704.0,11.7943,11.8422,11.7655,11.7655,349704.0
2016-09-29 10:10:00,12.28,12.35,12.27,12.35,374502.0,11.7655,11.8326,11.756,11.8326,374502.0
2016-09-29 10:20:00,12.34,12.36,12.33,12.35,301794.0,11.823,11.8422,11.8134,11.8326,301794.0
2016-09-29 10:30:00,12.33,12.34,12.32,12.32,162456.0,11.8134,11.823,11.8039,11.8039,162456.0
2016-09-29 10:40:00,12.33,12.34,12.28,12.29,260388.0,11.8134,11.823,11.7655,11.7751,260388.0
2016-09-29 10:50:00,12.29,12.3,12.27,12.27,145542.0,11.7751,11.7847,11.756,11.756,145542.0
2016-09-29 11:00:00,12.27,12.28,12.24,12.26,382632.0,11.756,11.7655,11.7272,11.7464,382632.0
2016-09-29 11:10:00,12.26,12.26,12.2,12.22,573312.0,11.7464,11.7464,11.6889,11.708,573312.0
2016-09-29 11:20:00,12.21,12.26,12.21,12.25,343440.0,11.6985,11.7464,11.6985,11.7368,343440.0
2016-09-29 11:30:00,12.26,12.28,12.25,12.26,224118.0,11.7464,11.7655,11.7368,11.7464,224118.0
2016-09-29 11:40:00,12.26,12.27,12.24,12.25,137808.0,11.7464,11.756,11.7272,11.7368,137808.0
2016-09-29 11:50:00,12.25,12.28,12.25,12.26,132636.0,11.7368,11.7655,11.7368,11.7464,132636.0
2016-09-29 12:00:00,12.26,12.31,12.25,12.3,301980.0,11.7464,11.7943,11.7368,11.7847,301980.0
2016-09-29 12:10:00,12.3,12.31,12.28,12.29,133464.0,11.7847,11.7943,11.7655,11.7751,133464.0
2016-09-29 12:20:00,12.29,12.32,12.28,12.29,242916.0,11.7751,11.8039,11.7655,11.7751,242916.0
2016-09-29 12:30:00,12.29,12.29,12.22,12.22,238182.0,11.7751,11.7751,11.708,11.708,238182.0
2016-09-29 12:40:00,12.22,12.22,12.09,12.09,739398.0,11.708,11.708,11.5835,11.5835,739398.0
2016-09-29 12:50:00,12.09,12.09,11.99,12.04,990162.0,11.5835,11.5835,11.4877,11.5356,990162.0
2016-09-29 13:00:00,12.03,12.05,11.94,12.03,1592640.0,11.526,11.5452,11.4398,11.526,1592640.0
2016-09-29 13:10:00,12.03,12.09,12.01,12.02,929550.0,11.526,11.5835,11.5068,11.5164,929550.0
2016-09-29 13:20:00,12.02,12.06,12.0,12.04,297882.0,11.5164,11.5547,11.4973,11.5356,297882.0
2016-09-29 13:30:00,12.04,12.07,12.02,12.03,292878.0,11.5356,11.5643,11.5164,11.526,292878.0
2016-09-29 13:40:00,12.03,12.03,11.96,11.99,501246.0,11.526,11.526,11.4589,11.4877,501246.0
2016-09-29 13:50:00,11.99,11.99,11.88,11.92,705072.0,11.4877,11.4877,11.3823,11.4206,705072.0
2016-09-29 14:00:00,11.92,11.99,11.9,11.98,485430.0,11.4206,11.4877,11.4015,11.4781,485430.0
2016-09-29 14:10:00,11.98,12.04,11.95,12.03,402108.0,11.4781,11.5356,11.4494,11.526,402108.0
2016-09-29 14:20:00,12.04,12.12,12.03,12.11,585252.0,11.5356,11.6122,11.526,11.6027,585252.0
2016-09-29 14:30:00,12.12,12.16,12.09,12.14,587496.0,11.6122,11.6506,11.5835,11.6314,587496.0
2016-09-29 14:40:00,12.14,12.15,12.09,12.13,399612.0,11.6314,11.641,11.5835,11.6218,399612.0
2016-09-29 14:50:00,12.13,12.14,12.06,12.07,463896.0,11.6218,11.6314,11.5547,11.5643,463896.0
2016-09-29 15:00:00,12.06,12.09,12.03,12.08,361956.0,11.5547,11.5835,11.526,11.5739,361956.0
2016-09-29 15:10:00,12.07,12.1,12.04,12.04,218820.0,11.5643,11.5931,11.5356,11.5356,218820.0
2016-09-29 15:20:00,12.04,12.08,11.98,12.07,548244.0,11.5356,11.5739,11.4781,11.5643,548244.0
2016-09-29 15:30:00,12.07,12.11,12.05,12.11,453000.0,11.5643,11.6027,11.5452,11.6027,453000.0
2016-09-29 15:40:00,12.11,12.12,12.04,12.06,283098.0,11.6027,11.6122,11.5356,11.5547,283098.0
2016-09-29 15:50:00,12.05,12.06,11.99,11.99,811092.0,11.5452,11.5547,11.4877,11.4877,811092.0
2016-09-30 09:30:00,12.16,12.23,12.15,12.15,848160.0,11.6506,11.7176,11.641,11.641,848160.0
2016-09-30 09:40:00,12.16,12.19,12.13,12.15,206316.0,11.6506,11.6793,11.6218,11.641,206316.0
2016-09-30 09:50:00,12.16,12.18,12.1,12.12,309732.0,11.6506,11.6697,11.5931,11.6122,309732.0
2016-09-30 10:00:00,12.13,12.18,12.12,12.18,401478.0,11.6218,11.6697,11.6122,11.6697,401478.0
2016-09-30 10:10:00,12.19,12.2,12.14,12.14,433542.0,11.6793,11.6889,11.6314,11.6314,433542.0
2016-09-30 10:20:00,12.14,12.17,12.11,12.17,354492.0,11.6314,11.6601,11.6027,11.6601,354492.0
2016-09-30 10:30:00,12.17,12.2,12.16,12.17,350178.0,11.6601,11.6889,11.6506,11.6601,350178.0
2016-09-30 10:40:00,12.17,12.19,12.16,12.17,130320.0,11.6601,11.6793,11.6506,11.6601,130320.0
2016-09-30 10:50:00,12.17,12.21,12.17,12.21,212316.0,11.6601,11.6985,11.6601,11.6985,212316.0
2016-09-30 11:00:00,12.21,12.26,12.21,12.26,311832.0,11.6985,11.7464,11.6985,11.7464,311832.0
2016-09-30 11:10:00,12.26,12.33,12.26,12.3,640260.0,11.7464,11.8134,11.7464,11.7847,640260.0
2016-09-30 11:20:00,12.31,12.32,12.29,12.31,349416.0,11.7943,11.8039,11.7751,11.7943,349416.0
2016-09-30 11:30:00,12.31,12.32,12.27,12.27,355770.0,11.7943,11.8039,11.756,11.756,355770.0
2016-09-30 11:40:00,12.27,12.28,12.26,12.28,181068.0,11.756,11.7655,11.7464,11.7655,181068.0
2016-09-30 11:50:00,12.29,12.29,12.27,12.28,135660.0,11.7751,11.7751,11.756,11.7655,135660.0
2016-09-30 12:00:00,12.28,12.29,12.27,12.28,79980.0,11.7655,11.7751,11.756,11.7655,79980.0
2016-09-30 12:10:00,12.29,12.3,12.28,12.3,66528.0,11.7751,11.7847,11.7655,11.7847,66528.0
2016-09-30 12:20:00,12.3,12.32,12.29,12.31,200658.0,11.7847,11.8039,11.7751,11.7943,200658.0
2016-09-30 12:30:00,12.31,12.33,12.3,12.32,267108.0,11.7943,11.8134,11.7847,11.8039,267108.0
2016-09-30 12:40:00,12.33,12.33,12.29,12.31,205530.0,11.8134,11.8134,11.7751,11.7943,205530.0
2016-09-30 12:50:00,12.31,12.32,12.29,12.3,334974.0,11.7943,11.8039,11.7751,11.7847,334974.0
2016-09-30 13:00:00,12.29,12.31,12.29,12.3,116430.0,11.7751,11.7943,11.7751,11.7847,116430.0
2016-09-30 13:10:00,12.31,12.31,12.28,12.28,111108.0,11.7943,11.7943,11.7655,11.7655,111108.0
2016-09-30 13:20:00,12.29,12.3,12.27,12.27,103950.0,11.7751,11.7847,11.756,11.756,103950.0
2016-09-30 13:30:00,12.27,12.29,12.26,12.29,107730.0,11.756,11.7751,11.7464,11.7751,107730.0
2016-09-30 13:40:00,12.3,12.32,12.29,12.32,458892.0,11.7847,11.8039,11.7751,11.8039,458892.0
2016-09-30 13:50:00,12.32,12.33,12.3,12.32,136044.0,11.8039,11.8134,11.7847,11.8039,136044.0
2016-09-30 14:00:00,12.32,12.33,12.31,12.32,86070.0,11.8039,11.8134,11.7943,11.8039,86070.0
2016-09-30 14:10:00,12.32,12.35,12.32,12.33,445752.0,11.8039,11.8326,11.8039,11.8134,445752.0
2016-09-30 14:20:00,12.34,12.35,12.33,12.35,144480.0,11.823,11.8326,11.8134,11.8326,144480.0
2016-09-30 14:30:00,12.35,12.36,12.34,12.35,226680.0,11.8326,11.8422,11.823,11.8326,226680.0
2016-09-30 14:40:00,12.35,12.36,12.35,12.35,94218.0,11.8326,11.8422,11.8326,11.8326,94218.0
2016-09-30 14:50:00,12.35,12.36,12.34,12.36,200568.0,11.8326,11.8422,11.823,11.8422,200568.0
2016-09-30 15:00:00,12.35,12.38,12.35,12.37,401652.0,11.8326,11.8613,11.8326,11.8518,401652.0
2016-09-30 15:10:00,12.37,12.39,12.37,12.38,274668.0,11.8518,11.8709,11.8518,11.8613,274668.0
2016-09-30 15:20:00,12.37,12.38,12.36,12.37,168750.0,11.8518,11.8613,11.8422,11.8518,168750.0
2016-09-30 15:30:00,12.37,12.38,12.35,12.35,447276.0,11.8518,11.8613,11.8326,11.8326,447276.0
2016-09-30 15:40:00,12.35,12.38,12.34,12.36,517368.0,11.8326,11.8613,11.823,11.8422,517368.0
2016-09-30 15:50:00,12.36,12.37,12.26,12.27,1384398.0,11.8422,11.8518,11.7464,11.756,1384398.0
2016-10-03 09:30:00,12.17,12.18,12.12,12.14,1183020.0,11.6601,11.6697,11.6122,11.6314,1183020.0
2016-10-03 09:40:00,12.14,12.14,12.09,12.09,501816.0,11.6314,11.6314,11.5835,11.5835,501816.0
2016-10-03 09:50:00,12.09,12.12,12.09,12.12,513726.0,11.5835,11.6122,11.5835,11.6122,513726.0
2016-10-03 10:00:00,12.12,12.19,12.09,12.14,1412778.0,11.6122,11.6793,11.5835,11.6314,1412778.0
2016-10-03 10:10:00,12.13,12.15,12.11,12.14,604050.0,11.6218,11.641,11.6027,11.6314,604050.0
2016-10-03 10:20:00,12.14,12.16,12.11,12.12,420750.0,11.6314,11.6506,11.6027,11.6122,420750.0
2016-10-03 10:30:00,12.12,12.17,12.12,12.17,204456.0,11.6122,11.6601,11.6122,11.6601,204456.0
2016-10-03 10:40:00,12.17,12.19,12.15,12.19,278520.0,11.6601,11.6793,11.641,11.6793,278520.0
2016-10-03 10:50:00,12.19,12.21,12.17,12.17,244050.0,11.6793,11.6985,11.6601,11.6601,244050.0
2016-10-03 11:00:00,12.17,12.17,12.14,12.14,209844.0,11.6601,11.6601,11.6314,11.6314,209844.0
2016-10-03 11:10:00,12.14,12.16,12.12,12.12,172860.0,11.6314,11.6506,11.6122,11.6122,172860.0
2016-10-03 11:20:00,12.13,12.16,12.13,12.14,125592.0,11.6218,11.6506,11.6218,11.6314,125592.0
2016-10-03 11:30:00,12.14,12.15,12.1,12.11,359460.0,11.6314,11.641,11.5931,11.6027,359460.0
2016-10-03 11:40:00,12.11,12.14,12.1,12.1,210060.0,11.6027,11.6314,11.5931,11.5931,210060.0
2016-10-03 11:50:00,12.1,12.11,12.06,12.1,396546.0,11.5931,11.6027,11.5547,11.5931,396546.0
2016-10-03 12:00:00,12.09,12.13,12.09,12.11,184788.0,11.5835,11.6218,11.5835,11.6027,184788.0
2016-10-03 12:10:00,12.11,12.11,12.07,12.09,155940.0,11.6027,11.6027,11.5643,11.5835,155940.0
2016-10-03 12:20:00,12.09,12.09,12.05,12.07,456882.0,11.5835,11.5835,11.5452,11.5643,456882.0
2016-10-03 12:30:00,12.07,12.08,12.05,12.06,293748.0,11.5643,11.5739,11.5452,11.5547,293748.0
2016-10-03 12:40:00,12.06,12.1,12.06,12.09,163200.0,11.5547,11.5931,11.5547,11.5835,163200.0
2016-10-03 12:50:00,12.09,12.12,12.08,12.12,368724.0,11.5835,11.6122,11.5739,11.6122,368724.0
2016-10-03 13:00:00,12.12,12.13,12.09,12.1,191064.0,11.6122,11.6218,11.5835,11.5931,191064.0
2016-10-03 13:10:00,12.1,12.11,12.07,12.09,331650.0,11.5931,11.6027,11.5643,11.5835,331650.0
2016-10-03 13:20:00,12.1,12.13,12.1,12.12,205800.0,11.5931,11.6218,11.5931,11.6122,205800.0
2016-10-03 13:30:00,12.11,12.13,12.1,12.11,224700.0,11.6027,11.6218,11.5931,11.6027,224700.0
2016-10-03 13:40:00,12.11,12.12,12.1,12.11,52734.0,11.6027,11.6122,11.5931,11.6027,52734.0
2016-10-03 13:50:00,12.11,12.13,12.09,12.13,174516.0,11.6027,11.6218,11.5835,11.6218,174516.0
2016-10-03 14:00:00,12.13,12.16,12.12,12.14,279018.0,11.6218,11.6506,11.6122,11.6314,279018.0
2016-10-03 14:10:00,12.14,12.14,12.13,12.13,78138.0,11.6314,11.6314,11.6218,11.6218,78138.0
2016-10-03 14:20:00,12.13,12.16,12.13,12.13,161322.0,11.6218,11.6506,11.6218,11.6218,161322.0
2016-10-03 14:30:00,12.13,12.15,12.11,12.11,135342.0,11.6218,11.641,11.6027,11.6027,135342.0
2016-10-03 14:40:00,12.12,12.13,12.1,12.11,264384.0,11.6122,11.6218,11.5931,11.6027,264384.0
2016-10-03 14:50:00,12.1,12.12,12.08,12.12,455316.0,11.5931,11.6122,11.5739,11.6122,455316.0
2016-10-03 15:00:00,12.12,12.12,12.1,12.11,228126.0,11.6122,11.6122,11.5931,11.6027,228126.0
2016-10-03 15:10:00,12.11,12.14,12.1,12.13,168132.0,11.6027,11.6314,11.5931,11.6218,168132.0
2016-10-03 15:20:00,12.14,12.14,12.11,12.12,238590.0,11.6314,11.6314,11.6027,11.6122,238590.0
2016-10-03 15:30:00,12.12,12.17,12.12,12.16,401730.0,11.6122,11.6601,11.6122,11.6506,401730.0
2016-10-03 15:40:00,12.16,12.2,12.16,12.17,459924.0,11.6506,11.6889,11.6506,11.6601,459924.0
2016-10-03 15:50:00,12.17,12.18,12.14,12.15,606780.0,11.6601,11.6697,11.6314,11.641,606780.0
2016-10-04 09:30:00,12.2,12.22,12.18,12.21,494412.0,11.6889,11.708,11.6697,11.6985,494412.0
2016-10-04 09:40:00,12.22,12.23,12.19,12.21,195216.0,11.708,11.7176,11.6793,11.6985,195216.0
2016-10-04 09:50:00,12.22,12.22,12.2,12.21,171018.0,11.708,11.708,11.6889,11.6985,171018.0
2016-10-04 10:00:00,12.21,12.21,12.17,12.18,266328.0,11.6985,11.6985,11.6601,11.6697,266328.0
2016-10-04 10:10:00,12.18,12.18,12.06,12.08,720666.0,11.6697,11.6697,11.5547,11.5739,720666.0
2016-10-04 10:20:00,12.08,12.13,12.08,12.12,403176.0,11.5739,11.6218,11.5739,11.6122,403176.0
2016-10-04 10:30:00,12.13,12.19,12.13,12.18,250872.0,11.6218,11.6793,11.6218,11.6697,250872.0
2016-10-04 10:40:00,12.17,12.22,12.17,12.2,411102.0,11.6601,11.708,11.6601,11.6889,411102.0
2016-10-04 10:50:00,12.2,12.21,12.17,12.17,274488.0,11.6889,11.6985,11.6601,11.6601,274488.0
2016-10-04 11:00:00,12.18,12.18,12.07,12.08,466584.0,11.6697,11.6697,11.5643,11.5739,466584.0
2016-10-04 11:10:00,12.08,12.09,12.02,12.04,492180.0,11.5739,11.5835,11.5164,11.5356,492180.0
2016-10-04 11:20:00,12.04,12.13,12.04,12.12,660072.0,11.5356,11.6218,11.5356,11.6122,660072.0
2016-10-04 11:30:00,12.12,12.21,12.1,12.1,951366.0,11.6122,11.6985,11.5931,11.5931,951366.0
2016-10-04 11:40:00,12.1,12.17,12.1,12.15,1133562.0,11.5931,11.6601,11.5931,11.641,1133562.0
2016-10-04 11:50:00,12.14,12.16,12.07,12.1,637878.0,11.6314,11.6506,11.5643,11.5931,637878.0
2016-10-04 12:00:00,12.09,12.11,12.07,12.08,241080.0,11.5835,11.6027,11.5643,11.5739,241080.0
2016-10-04 12:10:00,12.08,12.14,12.06,12.11,656154.0,11.5739,11.6314,11.5547,11.6027,656154.0
2016-10-04 12:20:00,12.11,12.12,12.09,12.11,165000.0,11.6027,11.6122,11.5835,11.6027,165000.0
2016-10-04 12:30:00,12.09,12.13,12.06,12.11,673146.0,11.5835,11.6218,11.5547,11.6027,673146.0
2016-10-04 12:40:00,12.11,12.13,12.07,12.07,350724.0,11.6027,11.6218,11.5643,11.5643,350724.0
2016-10-04 12:50:00,12.07,12.07,12.04,12.04,233748.0,11.5643,11.5643,11.5356,11.5356,233748.0
2016-10-04 13:00:00,12.05,12.06,11.98,11.99,611124.0,11.5452,11.5547,11.4781,11.4877,611124.0
2016-10-04 13:10:00,11.98,12.01,11.98,12.0,194646.0,11.4781,11.5068,11.4781,11.4973,194646.0
2016-10-04 13:20:00,12.0,12.0,11.91,11.94,764916.0,11.4973,11.4973,11.411,11.4398,764916.0
2016-10-04 13:30:00,11.95,11.98,11.93,11.97,261930.0,11.4494,11.4781,11.4302,11.4685,261930.0
2016-10-04 13:40:00,11.97,11.98,11.95,11.97,210132.0,11.4685,11.4781,11.4494,11.4685,210132.0
2016-10-04 13:50:00,11.98,11.98,11.95,11.95,158166.0,11.4781,11.4781,11.4494,11.4494,158166.0
2016-10-04 14:00:00,11.95,11.99,11.94,11.97,328092.0,11.4494,11.4877,11.4398,11.4685,328092.0
2016-10-04 14:10:00,11.97,11.99,11.95,11.96,218856.0,11.4685,11.4877,11.4494,11.4589,218856.0
2016-10-04 14:20:00,11.96,11.96,11.91,11.93,411282.0,11.4589,11.4589,11.411,11.4302,411282.0
2016-10-04 14:30:00,11.92,11.96,11.92,11.96,117714.0,11.4206,11.4589,11.4206,11.4589,117714.0
2016-10-04 14:40:00,11.95,11.96,11.92,11.92,264798.0,11.4494,11.4589,11.4206,11.4206,264798.0
2016-10-04 14:50:00,11.91,11.93,11.87,11.88,663240.0,11.411,11.4302,11.3727,11.3823,663240.0
2016-10-04 15:00:00,11.87,11.92,11.87,11.9,655710.0,11.3727,11.4206,11.3727,11.4015,655710.0
2016-10-04 15:10:00,11.9,11.91,11.89,11.91,76386.0,11.4015,11.411,11.3919,11.411,76386.0
2016-10-04 15:20:00,11.92,11.98,11.91,11.98,627588.0,11.4206,11.4781,11.411,11.4781,627588.0
2016-10-04 15:30:00,11.98,12.01,11.97,12.01,254730.0,11.4781,11.5068,11.4685,11.5068,254730.0
2016-10-04 15:40:00,12.0,12.03,11.97,11.97,335622.0,11.4973,11.526,11.4685,11.4685,335622.0
2016-10-04 15:50:00,11.98,11.99,11.96,11.99,1332654.0,11.4781,11.4877,11.4589,11.4877,1332654.0
2016-10-05 09:30:00,12.1,12.15,12.1,12.13,748464.0,11.5931,11.641,11.5931,11.6218,748464.0
2016-10-05 09:40:00,12.13,12.16,12.13,12.15,743886.0,11.6218,11.6506,11.6218,11.641,743886.0
2016-10-05 09:50:00,12.15,12.15,12.13,12.15,158982.0,11.641,11.641,11.6218,11.641,158982.0
2016-10-05 10:00:00,12.16,12.18,12.12,12.17,1026396.0,11.6506,11.6697,11.6122,11.6601,1026396.0
2016-10-05 10:10:00,12.18,12.18,12.12,12.13,300222.0,11.6697,11.6697,11.6122,11.6218,300222.0
2016-10-05 10:20:00,12.12,12.16,12.11,12.16,188118.0,11.6122,11.6506,11.6027,11.6506,188118.0
2016-10-05 10:30:00,12.15,12.18,12.12,12.17,535806.0,11.641,11.6697,11.6122,11.6601,535806.0
2016-10-05 10:40:00,12.17,12.17,12.09,12.09,536556.0,11.6601,11.6601,11.5835,11.5835,536556.0
2016-10-05 10:50:00,12.1,12.14,12.1,12.14,216600.0,11.5931,11.6314,11.5931,11.6314,216600.0
2016-10-05 11:00:00,12.13,12.18,12.13,12.17,345306.0,11.6218,11.6697,11.6218,11.6601,345306.0
2016-10-05 11:10:00,12.18,12.18,12.15,12.15,209076.0,11.6697,11.6697,11.641,11.641,209076.0
2016-10-05 11:20:00,12.15,12.17,12.14,12.17,99942.0,11.641,11.6601,11.6314,11.6601,99942.0
2016-10-05 11:30:00,12.17,12.17,12.14,12.16,230838.0,11.6601,11.6601,11.6314,11.6506,230838.0
2016-10-05 11:40:00,12.16,12.18,12.15,12.18,315246.0,11.6506,11.6697,11.641,11.6697,315246.0
2016-10-05 11:50:00,12.18,12.18,12.16,12.16,153354.0,11.6697,11.6697,11.6506,11.6506,153354.0
2016-10-05 12:00:00,12.17,12.21,12.16,12.19,276876.0,11.6601,11.6985,11.6506,11.6793,276876.0
2016-10-05 12:10:00,12.18,12.2,12.18,12.19,116466.0,11.6697,11.6889,11.6697,11.6793,116466.0
2016-10-05 12:20:00,12.18,12.19,12.17,12.18,86880.0,11.6697,11.6793,11.6601,11.6697,86880.0
2016-10-05 12:30:00,12.18,12.18,12.17,12.18,133488.0,11.6697,11.6697,11.6601,11.6697,133488.0
2016-10-05 12:40:00,12.18,12.19,12.17,12.17,148866.0,11.6697,11.6793,11.6601,11.6601,148866.0
2016-10-05 12:50:00,12.18,12.18,12.17,12.17,104304.0,11.6697,11.6697,11.6601,11.6601,104304.0
2016-10-05 13:00:00,12.17,12.2,12.17,12.18,147132.0,11.6601,11.6889,11.6601,11.6697,147132.0
2016-10-05 13:10:00,12.18,12.19,12.16,12.17,184560.0,11.6697,11.6793,11.6506,11.6601,184560.0
2016-10-05 13:20:00,12.17,12.18,12.16,12.17,101640.0,11.6601,11.6697,11.6506,11.6601,101640.0
2016-10-05 13:30:00,12.17,12.18,12.16,12.17,61872.0,11.6601,11.6697,11.6506,11.6601,61872.0
2016-10-05 13:40:00,12.17,12.18,12.17,12.18,213834.0,11.6601,11.6697,11.6601,11.6697,213834.0
2016-10-05 13:50:00,12.18,12.2,12.18,12.2,260838.0,11.6697,11.6889,11.6697,11.6889,260838.0
2016-10-05 14:00:00,12.2,12.2,12.18,12.18,96414.0,11.6889,11.6889,11.6697,11.6697,96414.0
2016-10-05 14:10:00,12.18,12.19,12.18,12.19,188496.0,11.6697,11.6793,11.6697,11.6793,188496.0
2016-10-05 14:20:00,12.19,12.2,12.18,12.18,130218.0,11.6793,11.6889,11.6697,11.6697,130218.0
2016-10-05 14:30:00,12.18,12.19,12.17,12.18,152580.0,11.6697,11.6793,11.6601,11.6697,152580.0
2016-10-05 14:40:00,12.18,12.2,12.18,12.19,292386.0,11.6697,11.6889,11.6697,11.6793,292386.0
2016-10-05 14:50:00,12.2,12.2,12.19,12.2,100410.0,11.6889,11.6889,11.6793,11.6889,100410.0
2016-10-05 15:00:00,12.19,12.22,12.19,12.21,412410.0,11.6793,11.708,11.6793,11.6985,412410.0
2016-10-05 15:10:00,12.21,12.22,12.17,12.17,374868.0,11.6985,11.708,11.6601,11.6601,374868.0
2016-10-05 15:20:00,12.17,12.17,12.14,12.15,372012.0,11.6601,11.6601,11.6314,11.641,372012.0
2016-10-05 15:30:00,12.14,12.17,12.14,12.16,209670.0,11.6314,11.6601,11.6314,11.6506,209670.0
2016-10-05 15:40:00,12.16,12.17,12.14,12.14,273270.0,11.6506,11.6601,11.6314,11.6314,273270.0
2016-10-05 15:50:00,12.14,12.16,12.13,12.14,868122.0,11.6314,11.6506,11.6218,11.6314,868122.0
2016-10-06 09:30:00,12.09,12.12,12.03,12.05,723780.0,11.5835,11.6122,11.526,11.5452,723780.0
2016-10-06 09:40:00,12.04,12.06,12.03,12.05,266598.0,11.5356,11.5547,11.526,11.5452,266598.0
2016-10-06 09:50:00,12.04,12.05,12.01,12.05,273798.0,11.5356,11.5452,11.5068,11.5452,273798.0
2016-10-06 10:00:00,12.04,12.06,12.03,12.03,276156.0,11.5356,11.5547,11.526,11.526,276156.0
2016-10-06 10:10:00,12.03,12.06,12.03,12.06,123288.0,11.526,11.5547,11.526,11.5547,123288.0
2016-10-06 10:20:00,12.06,12.06,12.04,12.06,273882.0,11.5547,11.5547,11.5356,11.5547,273882.0
2016-10-06 10:30:00,12.06,12.06,12.02,12.05,253986.0,11.5547,11.5547,11.5164,11.5452,253986.0
2016-10-06 10:40:00,12.05,12.06,12.05,12.05,118536.0,11.5452,11.5547,11.5452,11.5452,118536.0
2016-10-06 10:50:00,12.05,12.06,12.04,12.05,92460.0,11.5452,11.5547,11.5356,11.5452,92460.0
2016-10-06 11:00:00,12.05,12.05,11.99,11.99,264252.0,11.5452,11.5452,11.4877,11.4877,264252.0
2016-10-06 11:10:00,11.99,12.01,11.99,12.01,363228.0,11.4877,11.5068,11.4877,11.5068,363228.0
2016-10-06 11:20:00,12.01,12.07,12.01,12.07,375792.0,11.5068,11.5643,11.5068,11.5643,375792.0
2016-10-06 11:30:00,12.08,12.08,12.05,12.06,152790.0,11.5739,11.5739,11.5452,11.5547,152790.0
2016-10-06 11:40:00,12.06,12.15,12.06,12.13,354942.0,11.5547,11.641,11.5547,11.6218,354942.0
2016-10-06 11:50:00,12.13,12.18,12.13,12.14,577056.0,11.6218,11.6697,11.6218,11.6314,577056.0
2016-10-06 12:00:00,12.15,12.2,12.15,12.16,194520.0,11.641,11.6889,11.641,11.6506,194520.0
2016-10-06 12:10:00,12.16,12.16,12.14,12.16,89400.0,11.6506,11.6506,11.6314,11.6506,89400.0
2016-10-06 12:20:00,12.15,12.17,12.15,12.17,103458.0,11.641,11.6601,11.641,11.6601,103458.0
2016-10-06 12:30:00,12.17,12.19,12.16,12.16,162462.0,11.6601,11.6793,11.6506,11.6506,162462.0
2016-10-06 12:40:00,12.16,12.17,12.16,12.16,34224.0,11.6506,11.6601,11.6506,11.6506,34224.0
2016-10-06 12:50:00,12.17,12.18,12.16,12.16,63354.0,11.6601,11.6697,11.6506,11.6506,63354.0
2016-10-06 13:00:00,12.17,12.17,12.16,12.17,8880.0,11.6601,11.6601,11.6506,11.6601,8880.0
2016-10-06 13:10:00,12.16,12.17,12.15,12.16,86280.0,11.6506,11.6601,11.641,11.6506,86280.0
2016-10-06 13:20:00,12.16,12.17,12.16,12.17,24606.0,11.6506,11.6601,11.6506,11.6601,24606.0
2016-10-06 13:30:00,12.17,12.18,12.16,12.16,101586.0,11.6601,11.6697,11.6506,11.6506,101586.0
2016-10-06 13:40:00,12.16,12.17,12.15,12.17,28350.0,11.6506,11.6601,11.641,11.6601,28350.0
2016-10-06 13:50:00,12.17,12.19,12.17,12.17,163500.0,11.6601,11.6793,11.6601,11.6601,163500.0
2016-10-06 14:00:00,12.17,12.19,12.17,12.17,115722.0,11.6601,11.6793,11.6601,11.6601,115722.0
2016-10-06 14:10:00,12.17,12.18,12.17,12.17,184386.0,11.6601,11.6697,11.6601,11.6601,184386.0
2016-10-06 14:20:00,12.17,12.19,12.17,12.18,281982.0,11.6601,11.6793,11.6601,11.6697,281982.0
2016-10-06 14:30:00,12.19,12.19,12.17,12.19,267618.0,11.6793,11.6793,11.6601,11.6793,267618.0
2016-10-06 14:40:00,12.18,12.19,12.16,12.16,218844.0,11.6697,11.6793,11.6506,11.6506,218844.0
2016-10-06 14:50:00,12.16,12.18,12.16,12.16,160164.0,11.6506,11.6697,11.6506,11.6506,160164.0
2016-10-06 15:00:00,12.17,12.19,12.17,12.18,145500.0,11.6601,11.6793,11.6601,11.6697,145500.0
2016-10-06 15:10:00,12.18,12.18,12.15,12.15,100500.0,11.6697,11.6697,11.641,11.641,100500.0
2016-10-06 15:20:00,12.15,12.17,12.15,12.15,63000.0,11.641,11.6601,11.641,11.641,63000.0
2016-10-06 15:30:00,12.14,12.17,12.14,12.17,57600.0,11.6314,11.6601,11.6314,11.6601,57600.0
2016-10-06 15:40:00,12.17,12.18,12.16,12.17,203964.0,11.6601,11.6697,11.6506,11.6601,203964.0
2016-10-06 15:50:00,12.16,12.17,12.16,12.17,663144.0,11.6506,11.6601,11.6506,11.6601,663144.0
2016-10-07 09:30:00,12.22,12.25,12.14,12.18,2911272.0,11.708,11.7368,11.6314,11.6697,2911272.0
2016-10-07 09:40:00,12.17,12.17,12.04,12.05,923346.0,11.6601,11.6601,11.5356,11.5452,923346.0
2016-10-07 09:50:00,12.05,12.09,12.04,12.06,731238.0,11.5452,11.5835,11.5356,11.5547,731238.0
2016-10-07 10:00:00,12.07,12.11,12.07,12.11,306450.0,11.5643,11.6027,11.5643,11.6027,306450.0
2016-10-07 10:10:00,12.11,12.13,12.09,12.1,357954.0,11.6027,11.6218,11.5835,11.5931,357954.0
2016-10-07 10:20:00,12.1,12.12,12.08,12.1,123558.0,11.5931,11.6122,11.5739,11.5931,123558.0
2016-10-07 10:30:00,12.1,12.11,12.05,12.11,425820.0,11.5931,11.6027,11.5452,11.6027,425820.0
2016-10-07 10:40:00,12.11,12.12,12.08,12.08,244644.0,11.6027,11.6122,11.5739,11.5739,244644.0
2016-10-07 10:50:00,12.09,12.1,12.05,12.06,308526.0,11.5835,11.5931,11.5452,11.5547,308526.0
2016-10-07 11:00:00,12.05,12.07,12.04,12.07,234588.0,11.5452,11.5643,11.5356,11.5643,234588.0
2016-10-07 11:10:00,12.07,12.09,12.07,12.08,174666.0,11.5643,11.5835,11.5643,11.5739,174666.0
2016-10-07 11:20:00,12.08,12.09,12.06,12.06,328254.0,11.5739,11.5835,11.5547,11.5547,328254.0
2016-10-07 11:30:00,12.06,12.07,11.97,11.97,700758.0,11.5547,11.5643,11.4685,11.4685,700758.0
2016-10-07 11:40:00,11.98,11.98,11.89,11.92,596412.0,11.4781,11.4781,11.3919,11.4206,596412.0
2016-10-07 11:50:00,11.91,11.94,11.9,11.93,707724.0,11.411,11.4398,11.4015,11.4302,707724.0
2016-10-07 12:00:00,11.93,12.0,11.91,11.95,627768.0,11.4302,11.4973,11.411,11.4494,627768.0
2016-10-07 12:10:00,11.96,11.96,11.92,11.93,230712.0,11.4589,11.4589,11.4206,11.4302,230712.0
2016-10-07 12:20:00,11.94,11.94,11.92,11.94,215280.0,11.4398,11.4398,11.4206,11.4398,215280.0
2016-10-07 12:30:00,11.93,11.95,11.91,11.92,434700.0,11.4302,11.4494,11.411,11.4206,434700.0
2016-10-07 12:40:00,11.91,11.97,11.91,11.96,278424.0,11.411,11.4685,11.411,11.4589,278424.0
2016-10-07 12:50:00,11.96,11.96,11.94,11.96,269106.0,11.4589,11.4589,11.4398,11.4589,269106.0
2016-10-07 13:00:00,11.96,11.96,11.92,11.95,306108.0,11.4589,11.4589,11.4206,11.4494,306108.0
2016-10-07 13:10:00,11.95,11.96,11.94,11.95,160512.0,11.4494,11.4589,11.4398,11.4494,160512.0
2016-10-07 13:20:00,11.95,12.03,11.94,12.02,556944.0,11.4494,11.526,11.4398,11.5164,556944.0
2016-10-07 13:30:00,12.02,12.07,12.02,12.07,459786.0,11.5164,11.5643,11.5164,11.5643,459786.0
2016-10-07 13:40:00,12.07,12.09,12.06,12.07,333726.0,11.5643,11.5835,11.5547,11.5643,333726.0
2016-10-07 13:50:00,12.07,12.07,12.06,12.06,112122.0,11.5643,11.5643,11.5547,11.5547,112122.0
2016-10-07 14:00:00,12.06,12.07,12.04,12.06,105318.0,11.5547,11.5643,11.5356,11.5547,105318.0
2016-10-07 14:10:00,12.06,12.1,12.05,12.07,194526.0,11.5547,11.5931,11.5452,11.5643,194526.0
2016-10-07 14:20:00,12.07,12.09,12.07,12.08,52350.0,11.5643,11.5835,11.5643,11.5739,52350.0
2016-10-07 14:30:00,12.08,12.11,12.08,12.1,231816.0,11.5739,11.6027,11.5739,11.5931,231816.0
2016-10-07 14:40:00,12.1,12.11,12.08,12.09,257106.0,11.5931,11.6027,11.5739,11.5835,257106.0
2016-10-07 14:50:00,12.09,12.11,12.09,12.09,122148.0,11.5835,11.6027,11.5835,11.5835,122148.0
2016-10-07 15:00:00,12.09,12.1,12.07,12.07,249090.0,11.5835,11.5931,11.5643,11.5643,249090.0
2016-10-07 15:10:00,12.07,12.08,12.06,12.06,366990.0,11.5643,11.5739,11.5547,11.5547,366990.0
2016-10-07 15:20:00,12.06,12.08,12.06,12.08,94890.0,11.5547,11.5739,11.5547,11.5739,94890.0
2016-10-07 15:30:00,12.09,12.1,12.07,12.07,390744.0,11.5835,11.5931,11.5643,11.5643,390744.0
2016-10-07 15:40:00,12.07,12.08,12.06,12.06,496980.0,11.5643,11.5739,11.5547,11.5547,496980.0
2016-10-07 15:50:00,12.07,12.1,12.03,12.04,986190.0,11.5643,11.5931,11.526,11.5356,986190.0
2016-10-10 09:30:00,12.22,12.28,12.21,12.26,1130274.0,11.708,11.7655,11.6985,11.7464,1130274.0
2016-10-10 09:40:00,12.27,12.31,12.27,12.31,517212.0,11.756,11.7943,11.756,11.7943,517212.0
2016-10-10 09:50:00,12.31,12.31,12.29,12.3,324102.0,11.7943,11.7943,11.7751,11.7847,324102.0
2016-10-10 10:00:00,12.3,12.31,12.29,12.29,161898.0,11.7847,11.7943,11.7751,11.7751,161898.0
2016-10-10 10:10:00,12.3,12.31,12.29,12.3,218622.0,11.7847,11.7943,11.7751,11.7847,218622.0
2016-10-10 10:20:00,12.3,12.3,12.28,12.28,127632.0,11.7847,11.7847,11.7655,11.7655,127632.0
2016-10-10 10:30:00,12.29,12.31,12.29,12.3,104640.0,11.7751,11.7943,11.7751,11.7847,104640.0
2016-10-10 10:40:00,12.3,12.31,12.3,12.3,181410.0,11.7847,11.7943,11.7847,11.7847,181410.0
2016-10-10 10:50:00,12.3,12.31,12.29,12.3,198390.0,11.7847,11.7943,11.7751,11.7847,198390.0
2016-10-10 11:00:00,12.3,12.3,12.28,12.3,152484.0,11.7847,11.7847,11.7655,11.7847,152484.0
2016-10-10 11:10:00,12.3,12.31,12.3,12.3,171126.0,11.7847,11.7943,11.7847,11.7847,171126.0
2016-10-10 11:20:00,12.29,12.3,12.27,12.28,104106.0,11.7751,11.7847,11.756,11.7655,104106.0
2016-10-10 11:30:00,12.28,12.29,12.27,12.27,264900.0,11.7655,11.7751,11.756,11.756,264900.0
2016-10-10 11:40:00,12.27,12.28,12.26,12.28,170748.0,11.756,11.7655,11.7464,11.7655,170748.0
2016-10-10 11:50:00,12.28,12.29,12.27,12.27,259986.0,11.7655,11.7751,11.756,11.756,259986.0
2016-10-10 12:00:00,12.27,12.27,12.24,12.24,139188.0,11.756,11.756,11.7272,11.7272,139188.0
2016-10-10 12:10:00,12.24,12.25,12.24,12.24,97530.0,11.7272,11.7368,11.7272,11.7272,97530.0
2016-10-10 12:20:00,12.24,12.24,12.21,12.23,636486.0,11.7272,11.7272,11.6985,11.7176,636486.0
2016-10-10 12:30:00,12.23,12.24,12.22,12.23,234252.0,11.7176,11.7272,11.708,11.7176,234252.0
2016-10-10 12:40:00,12.23,12.24,12.23,12.24,86994.0,11.7176,11.7272,11.7176,11.7272,86994.0
2016-10-10 12:50:00,12.24,12.24,12.24,12.24,109194.0,11.7272,11.7272,11.7272,11.7272,109194.0
2016-10-10 13:00:00,12.24,12.27,12.23,12.26,297360.0,11.7272,11.756,11.7176,11.7464,297360.0
2016-10-10 13:10:00,12.26,12.27,12.26,12.26,284658.0,11.7464,11.756,11.7464,11.7464,284658.0
2016-10-10 13:20:00,12.26,12.26,12.26,12.26,57768.0,11.7464,11.7464,11.7464,11.7464,57768.0
2016-10-10 13:30:00,12.25,12.26,12.24,12.24,104850.0,11.7368,11.7464,11.7272,11.7272,104850.0
2016-10-10 13:40:00,12.23,12.25,12.23,12.24,99396.0,11.7176,11.7368,11.7176,11.7272,99396.0
2016-10-10 13:50:00,12.24,12.24,12.24,12.24,125154.0,11.7272,11.7272,11.7272,11.7272,125154.0
2016-10-10 14:00:00,12.24,12.25,12.23,12.24,46824.0,11.7272,11.7368,11.7176,11.7272,46824.0
2016-10-10 14:10:00,12.24,12.24,12.22,12.23,71160.0,11.7272,11.7272,11.708,11.7176,71160.0
2016-10-10 14:20:00,12.24,12.24,12.23,12.24,15894.0,11.7272,11.7272,11.7176,11.7272,15894.0
2016-10-10 14:30:00,12.24,12.26,12.23,12.26,222186.0,11.7272,11.7464,11.7176,11.7464,222186.0
2016-10-10 14:40:00,12.26,12.26,12.24,12.25,93708.0,11.7464,11.7464,11.7272,11.7368,93708.0
2016-10-10 14:50:00,12.25,12.25,12.23,12.24,187614.0,11.7368,11.7368,11.7176,11.7272,187614.0
2016-10-10 15:00:00,12.24,12.25,12.24,12.24,141012.0,11.7272,11.7368,11.7272,11.7272,141012.0
2016-10-10 15:10:00,12.24,12.24,12.22,12.23,95964.0,11.7272,11.7272,11.708,11.7176,95964.0
2016-10-10 15:20:00,12.23,12.24,12.22,12.23,146430.0,11.7176,11.7272,11.708,11.7176,146430.0
2016-10-10 15:30:00,12.22,12.22,12.2,12.21,551574.0,11.708,11.708,11.6889,11.6985,551574.0
2016-10-10 15:40:00,12.21,12.22,12.2,12.21,494580.0,11.6985,11.708,11.6889,11.6985,494580.0
2016-10-10 15:50:00,12.2,12.23,12.19,12.22,517722.0,11.6889,11.7176,11.6793,11.708,517722.0
2016-10-11 09:30:00,12.13,12.15,12.05,12.06,779598.0,11.6218,11.641,11.5452,11.5547,779598.0
2016-10-11 09:40:00,12.05,12.07,12.03,12.05,499716.0,11.5452,11.5643,11.526,11.5452,499716.0
2016-10-11 09:50:00,12.04,12.04,11.99,12.01,648006.0,11.5356,11.5356,11.4877,11.5068,648006.0
2016-10-11 10:00:00,12.01,12.03,11.99,12.02,547374.0,11.5068,11.526,11.4877,11.5164,547374.0
2016-10-11 10:10:00,12.02,12.02,11.94,11.95,1030404.0,11.5164,11.5164,11.4398,11.4494,1030404.0
2016-10-11 10:20:00,11.95,11.96,11.92,11.95,700062.0,11.4494,11.4589,11.4206,11.4494,700062.0
2016-10-11 10:30:00,11.95,11.97,11.95,11.95,279174.0,11.4494,11.4685,11.4494,11.4494,279174.0
2016-10-11 10:40:00,11.95,11.97,11.93,11.94,291228.0,11.4494,11.4685,11.4302,11.4398,291228.0
2016-10-11 10:50:00,11.94,11.94,11.88,11.88,1214826.0,11.4398,11.4398,11.3823,11.3823,1214826.0
2016-10-11 11:00:00,11.88,11.88,11.83,11.86,1736052.0,11.3823,11.3823,11.3344,11.3631,1736052.0
2016-10-11 11:10:00,11.86,11.87,11.81,11.84,872862.0,11.3631,11.3727,11.3152,11.344,872862.0
2016-10-11 11:20:00,11.84,11.85,11.79,11.8,881406.0,11.344,11.3535,11.2961,11.3056,881406.0
2016-10-11 11:30:00,11.79,11.85,11.79,11.83,438324.0,11.2961,11.3535,11.2961,11.3344,438324.0
2016-10-11 11:40:00,11.83,11.86,11.82,11.82,603132.0,11.3344,11.3631,11.3248,11.3248,603132.0
2016-10-11 11:50:00,11.82,11.85,11.81,11.84,919836.0,11.3248,11.3535,11.3152,11.344,919836.0
2016-10-11 12:00:00,11.85,11.86,11.84,11.84,312954.0,11.3535,11.3631,11.344,11.344,312954.0
2016-10-11 12:10:00,11.84,11.86,11.81,11.86,332676.0,11.344,11.3631,11.3152,11.3631,332676.0
2016-10-11 12:20:00,11.86,11.87,11.84,11.85,267300.0,11.3631,11.3727,11.344,11.3535,267300.0
2016-10-11 12:30:00,11.85,11.87,11.82,11.87,263406.0,11.3535,11.3727,11.3248,11.3727,263406.0
2016-10-11 12:40:00,11.87,11.91,11.87,11.9,638844.0,11.3727,11.411,11.3727,11.4015,638844.0
2016-10-11 12:50:00,11.89,11.89,11.86,11.86,240222.0,11.3919,11.3919,11.3631,11.3631,240222.0
2016-10-11 13:00:00,11.85,11.85,11.81,11.81,551088.0,11.3535,11.3535,11.3152,11.3152,551088.0
2016-10-11 13:10:00,11.83,11.83,11.74,11.76,1122216.0,11.3344,11.3344,11.2482,11.2673,1122216.0
2016-10-11 13:20:00,11.76,11.8,11.76,11.79,531366.0,11.2673,11.3056,11.2673,11.2961,531366.0
2016-10-11 13:30:00,11.79,11.8,11.75,11.76,449706.0,11.2961,11.3056,11.2577,11.2673,449706.0
2016-10-11 13:40:00,11.76,11.76,11.7,11.71,753312.0,11.2673,11.2673,11.2098,11.2194,753312.0
2016-10-11 13:50:00,11.71,11.72,11.67,11.69,438948.0,11.2194,11.229,11.1811,11.2002,438948.0
2016-10-11 14:00:00,11.69,11.72,11.67,11.72,405336.0,11.2002,11.229,11.1811,11.229,405336.0
2016-10-11 14:10:00,11.72,11.73,11.63,11.64,1486464.0,11.229,11.2386,11.1428,11.1523,1486464.0
2016-10-11 14:20:00,11.63,11.67,11.62,11.66,360750.0,11.1428,11.1811,11.1332,11.1715,360750.0
2016-10-11 14:30:00,11.67,11.67,11.64,11.66,305196.0,11.1811,11.1811,11.1523,11.1715,305196.0
2016-10-11 14:40:00,11.66,11.72,11.66,11.72,464052.0,11.1715,11.229,11.1715,11.229,464052.0
2016-10-11 14:50:00,11.71,11.72,11.69,11.69,375162.0,11.2194,11.229,11.2002,11.2002,375162.0
2016-10-11 15:00:00,11.69,11.71,11.66,11.68,525564.0,11.2002,11.2194,11.1715,11.1907,525564.0
2016-10-11 15:10:00,11.69,11.73,11.68,11.73,500268.0,11.2002,11.2386,11.1907,11.2386,500268.0
2016-10-11 15:20:00,11.74,11.78,11.72,11.74,737154.0,11.2482,11.2865,11.229,11.2482,737154.0
2016-10-11 15:30:00,11.74,11.76,11.72,11.75,1215366.0,11.2482,11.2673,11.229,11.2577,1215366.0
2016-10-11 15:40:00,11.76,11.8,11.75,11.79,1072464.0,11.2673,11.3056,11.2577,11.2961,1072464.0
2016-10-11 15:50:00,11.79,11.79,11.74,11.77,1241748.0,11.2961,11.2961,11.2482,11.2769,1241748.0
2016-10-12 09:30:00,11.79,11.8,11.71,11.72,874770.0,11.2961,11.3056,11.2194,11.229,874770.0
2016-10-12 09:40:00,11.72,11.73,11.69,11.72,444552.0,11.229,11.2386,11.2002,11.229,444552.0
2016-10-12 09:50:00,11.72,11.79,11.71,11.79,471288.0,11.229,11.2961,11.2194,11.2961,471288.0
2016-10-12 10:00:00,11.8,11.83,11.78,11.79,596994.0,11.3056,11.3344,11.2865,11.2961,596994.0
2016-10-12 10:10:00,11.79,11.82,11.78,11.79,217914.0,11.2961,11.3248,11.2865,11.2961,217914.0
2016-10-12 10:20:00,11.8,11.86,11.79,11.84,330966.0,11.3056,11.3631,11.2961,11.344,330966.0
2016-10-12 10:30:00,11.84,11.84,11.8,11.81,755472.0,11.344,11.344,11.3056,11.3152,755472.0
2016-10-12 10:40:00,11.8,11.82,11.78,11.78,161694.0,11.3056,11.3248,11.2865,11.2865,161694.0
2016-10-12 10:50:00,11.79,11.79,11.74,11.76,214704.0,11.2961,11.2961,11.2482,11.2673,214704.0
2016-10-12 11:00:00,11.76,11.78,11.75,11.77,169224.0,11.2673,11.2865,11.2577,11.2769,169224.0
2016-10-12 11:10:00,11.77,11.79,11.75,11.76,78096.0,11.2769,11.2961,11.2577,11.2673,78096.0
2016-10-12 11:20:00,11.75,11.78,11.75,11.78,125460.0,11.2577,11.2865,11.2577,11.2865,125460.0
2016-10-12 11:30:00,11.77,11.82,11.77,11.81,396792.0,11.2769,11.3248,11.2769,11.3152,396792.0
2016-10-12 11:40:00,11.8,11.81,11.79,11.8,153108.0,11.3056,11.3152,11.2961,11.3056,153108.0
2016-10-12 11:50:00,11.8,11.81,11.79,11.8,70200.0,11.3056,11.3152,11.2961,11.3056,70200.0
2016-10-12 12:00:00,11.81,11.82,11.8,11.8,86700.0,11.3152,11.3248,11.3056,11.3056,86700.0
2016-10-12 12:10:00,11.82,11.84,11.81,11.83,130308.0,11.3248,11.344,11.3152,11.3344,130308.0
2016-10-12 12:20:00,11.83,11.85,11.83,11.85,263058.0,11.3344,11.3535,11.3344,11.3535,263058.0
2016-10-12 12:30:00,11.84,11.87,11.83,11.86,301140.0,11.344,11.3727,11.3344,11.3631,301140.0
2016-10-12 12:40:00,11.86,11.86,11.85,11.85,146088.0,11.3631,11.3631,11.3535,11.3535,146088.0
2016-10-12 12:50:00,11.85,11.86,11.84,11.85,146490.0,11.3535,11.3631,11.344,11.3535,146490.0
2016-10-12 13:00:00,11.85,11.85,11.83,11.85,122592.0,11.3535,11.3535,11.3344,11.3535,122592.0
2016-10-12 13:10:00,11.85,11.85,11.82,11.84,89526.0,11.3535,11.3535,11.3248,11.344,89526.0
2016-10-12 13:20:00,11.84,11.85,11.83,11.85,64890.0,11.344,11.3535,11.3344,11.3535,64890.0
2016-10-12 13:30:00,11.85,11.85,11.82,11.83,194286.0,11.3535,11.3535,11.3248,11.3344,194286.0
2016-10-12 13:40:00,11.83,11.84,11.82,11.83,119436.0,11.3344,11.344,11.3248,11.3344,119436.0
2016-10-12 13:50:00,11.83,11.86,11.83,11.86,166854.0,11.3344,11.3631,11.3344,11.3631,166854.0
2016-10-12 14:00:00,11.86,11.88,11.8,11.84,712608.0,11.3631,11.3823,11.3056,11.344,712608.0
2016-10-12 14:10:00,11.85,11.91,11.85,11.88,489240.0,11.3535,11.411,11.3535,11.3823,489240.0
2016-10-12 14:20:00,11.88,11.89,11.83,11.83,363438.0,11.3823,11.3919,11.3344,11.3344,363438.0
2016-10-12 14:30:00,11.84,11.87,11.83,11.86,122490.0,11.344,11.3727,11.3344,11.3631,122490.0
2016-10-12 14:40:00,11.86,11.87,11.83,11.84,332910.0,11.3631,11.3727,11.3344,11.344,332910.0
2016-10-12 14:50:00,11.84,11.86,11.82,11.82,280350.0,11.344,11.3631,11.3248,11.3248,280350.0
2016-10-12 15:00:00,11.82,11.85,11.8,11.83,647028.0,11.3248,11.3535,11.3056,11.3344,647028.0
2016-10-12 15:10:00,11.84,11.85,11.83,11.85,297114.0,11.344,11.3535,11.3344,11.3535,297114.0
2016-10-12 15:20:00,11.85,11.85,11.8,11.81,465828.0,11.3535,11.3535,11.3056,11.3152,465828.0
2016-10-12 15:30:00,11.81,11.81,11.77,11.81,537672.0,11.3152,11.3152,11.2769,11.3152,537672.0
2016-10-12 15:40:00,11.82,11.84,11.81,11.83,847626.0,11.3248,11.344,11.3152,11.3344,847626.0
2016-10-12 15:50:00,11.83,11.83,11.8,11.81,1022688.0,11.3344,11.3344,11.3056,11.3152,1022688.0
2016-10-13 09:30:00,11.55,11.57,11.51,11.52,1560954.0,11.0661,11.0853,11.0278,11.0374,1560954.0
2016-10-13 09:40:00,11.52,11.52,11.48,11.49,817440.0,11.0374,11.0374,10.999,11.0086,817440.0
2016-10-13 09:50:00,11.49,11.5,11.4,11.43,1269024.0,11.0086,11.0182,10.9224,10.9511,1269024.0
2016-10-13 10:00:00,11.43,11.44,11.39,11.44,568092.0,10.9511,10.9607,10.9128,10.9607,568092.0
2016-10-13 10:10:00,11.44,11.47,11.41,11.45,768378.0,10.9607,10.9895,10.932,10.9703,768378.0
2016-10-13 10:20:00,11.45,11.48,11.44,11.44,611622.0,10.9703,10.999,10.9607,10.9607,611622.0
2016-10-13 10:30:00,11.45,11.54,11.41,11.51,713988.0,10.9703,11.0565,10.932,11.0278,713988.0
2016-10-13 10:40:00,11.51,11.53,11.45,11.46,411696.0,11.0278,11.047,10.9703,10.9799,411696.0
2016-10-13 10:50:00,11.46,11.5,11.46,11.5,312654.0,10.9799,11.0182,10.9799,11.0182,312654.0
2016-10-13 11:00:00,11.49,11.51,11.44,11.47,266736.0,11.0086,11.0278,10.9607,10.9895,266736.0
2016-10-13 11:10:00,11.47,11.55,11.46,11.55,373236.0,10.9895,11.0661,10.9799,11.0661,373236.0
2016-10-13 11:20:00,11.55,11.58,11.54,11.56,357306.0,11.0661,11.0949,11.0565,11.0757,357306.0
2016-10-13 11:30:00,11.56,11.6,11.56,11.56,289920.0,11.0757,11.114,11.0757,11.0757,289920.0
2016-10-13 11:40:00,11.56,11.59,11.56,11.58,225714.0,11.0757,11.1044,11.0757,11.0949,225714.0
2016-10-13 11:50:00,11.56,11.58,11.55,11.56,114798.0,11.0757,11.0949,11.0661,11.0757,114798.0
2016-10-13 12:00:00,11.56,11.58,11.53,11.57,136242.0,11.0757,11.0949,11.047,11.0853,136242.0
2016-10-13 12:10:00,11.58,11.6,11.56,11.58,202446.0,11.0949,11.114,11.0757,11.0949,202446.0
2016-10-13 12:20:00,11.58,11.59,11.57,11.58,145440.0,11.0949,11.1044,11.0853,11.0949,145440.0
2016-10-13 12:30:00,11.58,11.66,11.58,11.66,418686.0,11.0949,11.1715,11.0949,11.1715,418686.0
2016-10-13 12:40:00,11.66,11.67,11.65,11.66,644214.0,11.1715,11.1811,11.1619,11.1715,644214.0
2016-10-13 12:50:00,11.66,11.66,11.65,11.65,132900.0,11.1715,11.1715,11.1619,11.1619,132900.0
2016-10-13 13:00:00,11.65,11.65,11.63,11.64,119376.0,11.1619,11.1619,11.1428,11.1523,119376.0
2016-10-13 13:10:00,11.63,11.63,11.6,11.62,478524.0,11.1428,11.1428,11.114,11.1332,478524.0
2016-10-13 13:20:00,11.62,11.64,11.62,11.63,182748.0,11.1332,11.1523,11.1332,11.1428,182748.0
2016-10-13 13:30:00,11.64,11.64,11.61,11.63,185190.0,11.1523,11.1523,11.1236,11.1428,185190.0
2016-10-13 13:40:00,11.63,11.66,11.63,11.63,238290.0,11.1428,11.1715,11.1428,11.1428,238290.0
2016-10-13 13:50:00,11.64,11.72,11.64,11.72,600870.0,11.1523,11.229,11.1523,11.229,600870.0
2016-10-13 14:00:00,11.72,11.75,11.71,11.72,410316.0,11.229,11.2577,11.2194,11.229,410316.0
2016-10-13 14:10:00,11.72,11.72,11.7,11.71,114480.0,11.229,11.229,11.2098,11.2194,114480.0
2016-10-13 14:20:00,11.71,11.73,11.71,11.72,242730.0,11.2194,11.2386,11.2194,11.229,242730.0
2016-10-13 14:30:00,11.72,11.74,11.71,11.72,260922.0,11.229,11.2482,11.2194,11.229,260922.0
2016-10-13 14:40:00,11.72,11.74,11.71,11.74,461112.0,11.229,11.2482,11.2194,11.2482,461112.0
2016-10-13 14:50:00,11.74,11.79,11.72,11.77,602490.0,11.2482,11.2961,11.229,11.2769,602490.0
2016-10-13 15:00:00,11.77,11.77,11.75,11.77,491532.0,11.2769,11.2769,11.2577,11.2769,491532.0
2016-10-13 15:10:00,11.77,11.78,11.76,11.76,182112.0,11.2769,11.2865,11.2673,11.2673,182112.0
2016-10-13 15:20:00,11.75,11.76,11.72,11.73,202632.0,11.2577,11.2673,11.229,11.2386,202632.0
2016-10-13 15:30:00,11.73,11.74,11.71,11.74,367008.0,11.2386,11.2482,11.2194,11.2482,367008.0
2016-10-13 15:40:00,11.73,11.74,11.7,11.7,430014.0,11.2386,11.2482,11.2098,11.2098,430014.0
2016-10-13 15:50:00,11.7,11.7,11.65,11.7,1091850.0,11.2098,11.2098,11.1619,11.2098,1091850.0
2016-10-14 09:30:00,11.89,11.92,11.87,11.88,1588182.0,11.3919,11.4206,11.3727,11.3823,1588182.0
2016-10-14 09:40:00,11.88,11.94,11.88,11.94,886758.0,11.3823,11.4398,11.3823,11.4398,886758.0
2016-10-14 09:50:00,11.94,11.94,11.92,11.92,409614.0,11.4398,11.4398,11.4206,11.4206,409614.0
2016-10-14 10:00:00,11.92,11.92,11.89,11.9,548778.0,11.4206,11.4206,11.3919,11.4015,548778.0
2016-10-14 10:10:00,11.91,11.96,11.91,11.95,523830.0,11.411,11.4589,11.411,11.4494,523830.0
2016-10-14 10:20:00,11.95,11.97,11.91,11.92,387144.0,11.4494,11.4685,11.411,11.4206,387144.0
2016-10-14 10:30:00,11.92,11.94,11.92,11.93,356592.0,11.4206,11.4398,11.4206,11.4302,356592.0
2016-10-14 10:40:00,11.93,11.95,11.92,11.92,263922.0,11.4302,11.4494,11.4206,11.4206,263922.0
2016-10-14 10:50:00,11.92,11.92,11.88,11.88,439038.0,11.4206,11.4206,11.3823,11.3823,439038.0
2016-10-14 11:00:00,11.88,11.88,11.82,11.84,813738.0,11.3823,11.3823,11.3248,11.344,813738.0
2016-10-14 11:10:00,11.84,11.84,11.8,11.83,606552.0,11.344,11.344,11.3056,11.3344,606552.0
2016-10-14 11:20:00,11.82,11.84,11.79,11.79,374172.0,11.3248,11.344,11.2961,11.2961,374172.0
2016-10-14 11:30:00,11.78,11.8,11.74,11.8,821046.0,11.2865,11.3056,11.2482,11.3056,821046.0
2016-10-14 11:40:00,11.78,11.79,11.74,11.75,346968.0,11.2865,11.2961,11.2482,11.2577,346968.0
2016-10-14 11:50:00,11.75,11.77,11.74,11.74,419628.0,11.2577,11.2769,11.2482,11.2482,419628.0
2016-10-14 12:00:00,11.73,11.76,11.73,11.74,315810.0,11.2386,11.2673,11.2386,11.2482,315810.0
2016-10-14 12:10:00,11.74,11.74,11.7,11.71,659622.0,11.2482,11.2482,11.2098,11.2194,659622.0
2016-10-14 12:20:00,11.71,11.75,11.71,11.75,546810.0,11.2194,11.2577,11.2194,11.2577,546810.0
2016-10-14 12:30:00,11.74,11.78,11.74,11.77,545316.0,11.2482,11.2865,11.2482,11.2769,545316.0
2016-10-14 12:40:00,11.77,11.78,11.75,11.75,206124.0,11.2769,11.2865,11.2577,11.2577,206124.0
2016-10-14 12:50:00,11.75,11.77,11.75,11.77,224094.0,11.2577,11.2769,11.2577,11.2769,224094.0
2016-10-14 13:00:00,11.76,11.79,11.73,11.79,309516.0,11.2673,11.2961,11.2386,11.2961,309516.0
2016-10-14 13:10:00,11.79,11.79,11.77,11.78,113334.0,11.2961,11.2961,11.2769,11.2865,113334.0
2016-10-14 13:20:00,11.78,11.81,11.78,11.79,284796.0,11.2865,11.3152,11.2865,11.2961,284796.0
2016-10-14 13:30:00,11.79,11.86,11.78,11.83,981336.0,11.2961,11.3631,11.2865,11.3344,981336.0
2016-10-14 13:40:00,11.82,11.82,11.78,11.8,470748.0,11.3248,11.3248,11.2865,11.3056,470748.0
2016-10-14 13:50:00,11.79,11.8,11.75,11.77,478440.0,11.2961,11.3056,11.2577,11.2769,478440.0
2016-10-14 14:00:00,11.77,11.77,11.73,11.74,368982.0,11.2769,11.2769,11.2386,11.2482,368982.0
2016-10-14 14:10:00,11.74,11.75,11.72,11.75,459114.0,11.2482,11.2577,11.229,11.2577,459114.0
2016-10-14 14:20:00,11.75,11.8,11.75,11.8,556152.0,11.2577,11.3056,11.2577,11.3056,556152.0
2016-10-14 14:30:00,11.8,11.8,11.76,11.78,269586.0,11.3056,11.3056,11.2673,11.2865,269586.0
2016-10-14 14:40:00,11.77,11.78,11.75,11.75,194640.0,11.2769,11.2865,11.2577,11.2577,194640.0
2016-10-14 14:50:00,11.75,11.76,11.71,11.72,457938.0,11.2577,11.2673,11.2194,11.229,457938.0
2016-10-14 15:00:00,11.73,11.75,11.72,11.75,206718.0,11.2386,11.2577,11.229,11.2577,206718.0
2016-10-14 15:10:00,11.74,11.76,11.74,11.74,208854.0,11.2482,11.2673,11.2482,11.2482,208854.0
2016-10-14 15:20:00,11.74,11.75,11.73,11.74,301758.0,11.2482,11.2577,11.2386,11.2482,301758.0
2016-10-14 15:30:00,11.74,11.79,11.74,11.79,354456.0,11.2482,11.2961,11.2482,11.2961,354456.0
2016-10-14 15:40:00,11.79,11.8,11.75,11.76,473028.0,11.2961,11.3056,11.2577,11.2673,473028.0
2016-10-14 15:50:00,11.75,11.76,11.69,11.7,1589904.0,11.2577,11.2673,11.2002,11.2098,1589904.0
2016-10-17 09:30:00,11.7,11.75,11.65,11.65,1178724.0,11.2098,11.2577,11.1619,11.1619,1178724.0
2016-10-17 09:40:00,11.65,11.66,11.63,11.65,258198.0,11.1619,11.1715,11.1428,11.1619,258198.0
2016-10-17 09:50:00,11.66,11.67,11.6,11.62,525990.0,11.1715,11.1811,11.114,11.1332,525990.0
2016-10-17 10:00:00,11.63,11.64,11.6,11.63,545796.0,11.1428,11.1523,11.114,11.1428,545796.0
2016-10-17 10:10:00,11.64,11.67,11.64,11.65,532638.0,11.1523,11.1811,11.1523,11.1619,532638.0
2016-10-17 10:20:00,11.65,11.73,11.63,11.71,521844.0,11.1619,11.2386,11.1428,11.2194,521844.0
2016-10-17 10:30:00,11.72,11.72,11.69,11.7,147408.0,11.229,11.229,11.2002,11.2098,147408.0
2016-10-17 10:40:00,11.7,11.7,11.67,11.68,262242.0,11.2098,11.2098,11.1811,11.1907,262242.0
2016-10-17 10:50:00,11.67,11.68,11.63,11.66,156348.0,11.1811,11.1907,11.1428,11.1715,156348.0
2016-10-17 11:00:00,11.66,11.67,11.65,11.65,173430.0,11.1715,11.1811,11.1619,11.1619,173430.0
2016-10-17 11:10:00,11.65,11.67,11.64,11.67,274890.0,11.1619,11.1811,11.1523,11.1811,274890.0
2016-10-17 11:20:00,11.66,11.66,11.61,11.63,317724.0,11.1715,11.1715,11.1236,11.1428,317724.0
2016-10-17 11:30:00,11.63,11.66,11.63,11.66,155706.0,11.1428,11.1715,11.1428,11.1715,155706.0
2016-10-17 11:40:00,11.66,11.67,11.64,11.65,182790.0,11.1715,11.1811,11.1523,11.1619,182790.0
2016-10-17 11:50:00,11.66,11.69,11.66,11.67,83796.0,11.1715,11.2002,11.1715,11.1811,83796.0
2016-10-17 12:00:00,11.67,11.68,11.65,11.65,199788.0,11.1811,11.1907,11.1619,11.1619,199788.0
2016-10-17 12:10:00,11.65,11.66,11.63,11.65,228324.0,11.1619,11.1715,11.1428,11.1619,228324.0
2016-10-17 12:20:00,11.65,11.66,11.62,11.63,185340.0,11.1619,11.1715,11.1332,11.1428,185340.0
2016-10-17 12:30:00,11.62,11.64,11.62,11.63,93900.0,11.1332,11.1523,11.1332,11.1428,93900.0
2016-10-17 12:40:00,11.63,11.64,11.61,11.63,201066.0,11.1428,11.1523,11.1236,11.1428,201066.0
2016-10-17 12:50:00,11.63,11.64,11.62,11.62,155904.0,11.1428,11.1523,11.1332,11.1332,155904.0
2016-10-17 13:00:00,11.62,11.64,11.6,11.63,123690.0,11.1332,11.1523,11.114,11.1428,123690.0
2016-10-17 13:10:00,11.63,11.63,11.59,11.61,232698.0,11.1428,11.1428,11.1044,11.1236,232698.0
2016-10-17 13:20:00,11.61,11.61,11.58,11.59,263820.0,11.1236,11.1236,11.0949,11.1044,263820.0
2016-10-17 13:30:00,11.59,11.6,11.58,11.59,256236.0,11.1044,11.114,11.0949,11.1044,256236.0
2016-10-17 13:40:00,11.59,11.6,11.58,11.59,213618.0,11.1044,11.114,11.0949,11.1044,213618.0
2016-10-17 13:50:00,11.59,11.59,11.55,11.56,294162.0,11.1044,11.1044,11.0661,11.0757,294162.0
2016-10-17 14:00:00,11.56,11.58,11.56,11.58,107130.0,11.0757,11.0949,11.0757,11.0949,107130.0
2016-10-17 14:10:00,11.58,11.62,11.58,11.61,202806.0,11.0949,11.1332,11.0949,11.1236,202806.0
2016-10-17 14:20:00,11.61,11.62,11.6,11.61,87966.0,11.1236,11.1332,11.114,11.1236,87966.0
2016-10-17 14:30:00,11.61,11.61,11.59,11.59,116178.0,11.1236,11.1236,11.1044,11.1044,116178.0
2016-10-17 14:40:00,11.58,11.6,11.58,11.59,159402.0,11.0949,11.114,11.0949,11.1044,159402.0
2016-10-17 14:50:00,11.59,11.63,11.59,11.63,388026.0,11.1044,11.1428,11.1044,11.1428,388026.0
2016-10-17 15:00:00,11.62,11.63,11.61,11.61,188208.0,11.1332,11.1428,11.1236,11.1236,188208.0
2016-10-17 15:10:00,11.61,11.61,11.58,11.59,198180.0,11.1236,11.1236,11.0949,11.1044,198180.0
2016-10-17 15:20:00,11.59,11.6,11.59,11.59,187494.0,11.1044,11.114,11.1044,11.1044,187494.0
2016-10-17 15:30:00,11.59,11.61,11.57,11.6,423096.0,11.1044,11.1236,11.0853,11.114,423096.0
2016-10-17 15:40:00,11.6,11.61,11.59,11.59,404682.0,11.114,11.1236,11.1044,11.1044,404682.0
2016-10-17 15:50:00,11.59,11.6,11.56,11.59,1176552.0,11.1044,11.114,11.0757,11.1044,1176552.0
2016-10-18 09:30:00,11.89,11.89,11.83,11.83,975738.0,11.3919,11.3919,11.3344,11.3344,975738.0
2016-10-18 09:40:00,11.83,11.85,11.82,11.83,352038.0,11.3344,11.3535,11.3248,11.3344,352038.0
2016-10-18 09:50:00,11.83,11.83,11.77,11.79,829662.0,11.3344,11.3344,11.2769,11.2961,829662.0
2016-10-18 10:00:00,11.79,11.8,11.78,11.8,179760.0,11.2961,11.3056,11.2865,11.3056,179760.0
2016-10-18 10:10:00,11.8,11.81,11.78,11.78,145080.0,11.3056,11.3152,11.2865,11.2865,145080.0
2016-10-18 10:20:00,11.78,11.78,11.73,11.75,668874.0,11.2865,11.2865,11.2386,11.2577,668874.0
2016-10-18 10:30:00,11.75,11.79,11.75,11.79,248946.0,11.2577,11.2961,11.2577,11.2961,248946.0
2016-10-18 10:40:00,11.79,11.8,11.77,11.8,368502.0,11.2961,11.3056,11.2769,11.3056,368502.0
2016-10-18 10:50:00,11.8,11.8,11.78,11.79,122010.0,11.3056,11.3056,11.2865,11.2961,122010.0
2016-10-18 11:00:00,11.79,11.81,11.79,11.81,322344.0,11.2961,11.3152,11.2961,11.3152,322344.0
2016-10-18 11:10:00,11.79,11.8,11.78,11.79,202086.0,11.2961,11.3056,11.2865,11.2961,202086.0
2016-10-18 11:20:00,11.79,11.83,11.79,11.83,180174.0,11.2961,11.3344,11.2961,11.3344,180174.0
2016-10-18 11:30:00,11.83,11.84,11.81,11.83,184380.0,11.3344,11.344,11.3152,11.3344,184380.0
2016-10-18 11:40:00,11.83,11.85,11.83,11.84,111642.0,11.3344,11.3535,11.3344,11.344,111642.0
2016-10-18 11:50:00,11.85,11.88,11.85,11.87,190986.0,11.3535,11.3823,11.3535,11.3727,190986.0
2016-10-18 12:00:00,11.88,11.88,11.86,11.87,277290.0,11.3823,11.3823,11.3631,11.3727,277290.0
2016-10-18 12:10:00,11.87,11.87,11.86,11.87,103962.0,11.3727,11.3727,11.3631,11.3727,103962.0
2016-10-18 12:20:00,11.87,11.87,11.86,11.87,71772.0,11.3727,11.3727,11.3631,11.3727,71772.0
2016-10-18 12:30:00,11.87,11.88,11.86,11.86,113460.0,11.3727,11.3823,11.3631,11.3631,113460.0
2016-10-18 12:40:00,11.86,11.86,11.85,11.85,279366.0,11.3631,11.3631,11.3535,11.3535,279366.0
2016-10-18 12:50:00,11.85,11.86,11.83,11.84,79974.0,11.3535,11.3631,11.3344,11.344,79974.0
2016-10-18 13:00:00,11.84,11.84,11.84,11.84,234054.0,11.344,11.344,11.344,11.344,234054.0
2016-10-18 13:10:00,11.85,11.85,11.84,11.85,173748.0,11.3535,11.3535,11.344,11.3535,173748.0
2016-10-18 13:20:00,11.85,11.86,11.85,11.85,221286.0,11.3535,11.3631,11.3535,11.3535,221286.0
2016-10-18 13:30:00,11.84,11.85,11.82,11.84,237732.0,11.344,11.3535,11.3248,11.344,237732.0
2016-10-18 13:40:00,11.84,11.85,11.84,11.84,64440.0,11.344,11.3535,11.344,11.344,64440.0
2016-10-18 13:50:00,11.84,11.86,11.84,11.85,145476.0,11.344,11.3631,11.344,11.3535,145476.0
2016-10-18 14:00:00,11.84,11.86,11.84,11.85,76554.0,11.344,11.3631,11.344,11.3535,76554.0
2016-10-18 14:10:00,11.85,11.85,11.83,11.84,120420.0,11.3535,11.3535,11.3344,11.344,120420.0
2016-10-18 14:20:00,11.84,11.87,11.84,11.87,205092.0,11.344,11.3727,11.344,11.3727,205092.0
2016-10-18 14:30:00,11.87,11.87,11.85,11.85,102828.0,11.3727,11.3727,11.3535,11.3535,102828.0
2016-10-18 14:40:00,11.85,11.86,11.83,11.86,85338.0,11.3535,11.3631,11.3344,11.3631,85338.0
2016-10-18 14:50:00,11.86,11.86,11.85,11.86,88488.0,11.3631,11.3631,11.3535,11.3631,88488.0
2016-10-18 15:00:00,11.86,11.86,11.84,11.84,136818.0,11.3631,11.3631,11.344,11.344,136818.0
2016-10-18 15:10:00,11.84,11.84,11.82,11.82,187026.0,11.344,11.344,11.3248,11.3248,187026.0
2016-10-18 15:20:00,11.82,11.83,11.81,11.82,125748.0,11.3248,11.3344,11.3152,11.3248,125748.0
2016-10-18 15:30:00,11.81,11.83,11.81,11.82,158082.0,11.3152,11.3344,11.3152,11.3248,158082.0
2016-10-18 15:40:00,11.82,11.82,11.79,11.8,216612.0,11.3248,11.3248,11.2961,11.3056,216612.0
2016-10-18 15:50:00,11.79,11.82,11.79,11.8,802932.0,11.2961,11.3248,11.2961,11.3056,802932.0
2016-10-19 09:30:00,11.85,11.86,11.81,11.82,510168.0,11.3535,11.3631,11.3152,11.3248,510168.0
2016-10-19 09:40:00,11.84,11.84,11.8,11.83,248658.0,11.344,11.344,11.3056,11.3344,248658.0
2016-10-19 09:50:00,11.83,11.85,11.79,11.81,411168.0,11.3344,11.3535,11.2961,11.3152,411168.0
2016-10-19 10:00:00,11.81,11.81,11.78,11.8,288480.0,11.3152,11.3152,11.2865,11.3056,288480.0
2016-10-19 10:10:00,11.8,11.83,11.79,11.82,282954.0,11.3056,11.3344,11.2961,11.3248,282954.0
2016-10-19 10:20:00,11.82,11.87,11.82,11.86,345276.0,11.3248,11.3727,11.3248,11.3631,345276.0
2016-10-19 10:30:00,11.86,11.88,11.85,11.86,337350.0,11.3631,11.3823,11.3535,11.3631,337350.0
2016-10-19 10:40:00,11.87,11.92,11.87,11.92,398244.0,11.3727,11.4206,11.3727,11.4206,398244.0
2016-10-19 10:50:00,11.92,11.92,11.9,11.91,151512.0,11.4206,11.4206,11.4015,11.411,151512.0
2016-10-19 11:00:00,11.92,11.92,11.9,11.91,112572.0,11.4206,11.4206,11.4015,11.411,112572.0
2016-10-19 11:10:00,11.91,11.91,11.89,11.9,134304.0,11.411,11.411,11.3919,11.4015,134304.0
2016-10-19 11:20:00,11.88,11.89,11.87,11.89,279660.0,11.3823,11.3919,11.3727,11.3919,279660.0
2016-10-19 11:30:00,11.89,11.9,11.88,11.88,133830.0,11.3919,11.4015,11.3823,11.3823,133830.0
2016-10-19 11:40:00,11.88,11.91,11.88,11.89,74154.0,11.3823,11.411,11.3823,11.3919,74154.0
2016-10-19 11:50:00,11.9,11.9,11.88,11.88,150618.0,11.4015,11.4015,11.3823,11.3823,150618.0
2016-10-19 12:00:00,11.88,11.89,11.87,11.88,199404.0,11.3823,11.3919,11.3727,11.3823,199404.0
2016-10-19 12:10:00,11.88,11.9,11.88,11.89,245130.0,11.3823,11.4015,11.3823,11.3919,245130.0
2016-10-19 12:20:00,11.89,11.91,11.89,11.91,109224.0,11.3919,11.411,11.3919,11.411,109224.0
2016-10-19 12:30:00,11.9,11.91,11.9,11.9,39600.0,11.4015,11.411,11.4015,11.4015,39600.0
2016-10-19 12:40:00,11.91,11.92,11.9,11.92,234750.0,11.411,11.4206,11.4015,11.4206,234750.0
2016-10-19 12:50:00,11.92,11.93,11.91,11.92,181776.0,11.4206,11.4302,11.411,11.4206,181776.0
2016-10-19 13:00:00,11.92,11.93,11.92,11.92,281376.0,11.4206,11.4302,11.4206,11.4206,281376.0
2016-10-19 13:10:00,11.92,11.92,11.91,11.92,98226.0,11.4206,11.4206,11.411,11.4206,98226.0
2016-10-19 13:20:00,11.92,11.94,11.92,11.93,238758.0,11.4206,11.4398,11.4206,11.4302,238758.0
2016-10-19 13:30:00,11.93,11.94,11.93,11.94,173136.0,11.4302,11.4398,11.4302,11.4398,173136.0
2016-10-19 13:40:00,11.94,11.95,11.93,11.93,313572.0,11.4398,11.4494,11.4302,11.4302,313572.0
2016-10-19 13:50:00,11.93,11.93,11.92,11.93,143544.0,11.4302,11.4302,11.4206,11.4302,143544.0
2016-10-19 14:00:00,11.93,11.95,11.93,11.94,306006.0,11.4302,11.4494,11.4302,11.4398,306006.0
2016-10-19 14:10:00,11.94,11.95,11.93,11.93,243624.0,11.4398,11.4494,11.4302,11.4302,243624.0
2016-10-19 14:20:00,11.94,11.94,11.92,11.92,126600.0,11.4398,11.4398,11.4206,11.4206,126600.0
2016-10-19 14:30:00,11.92,11.93,11.91,11.91,149238.0,11.4206,11.4302,11.411,11.411,149238.0
2016-10-19 14:40:00,11.91,11.91,11.9,11.9,67422.0,11.411,11.411,11.4015,11.4015,67422.0
2016-10-19 14:50:00,11.91,11.92,11.89,11.92,103962.0,11.411,11.4206,11.3919,11.4206,103962.0
2016-10-19 15:00:00,11.92,11.93,11.92,11.93,258594.0,11.4206,11.4302,11.4206,11.4302,258594.0
2016-10-19 15:10:00,11.93,11.94,11.92,11.93,142326.0,11.4302,11.4398,11.4206,11.4302,142326.0
2016-10-19 15:20:00,11.94,11.94,11.92,11.93,186918.0,11.4398,11.4398,11.4206,11.4302,186918.0
2016-10-19 15:30:00,11.92,11.92,11.91,11.91,130350.0,11.4206,11.4206,11.411,11.411,130350.0
2016-10-19 15:40:00,11.91,11.92,11.91,11.91,206910.0,11.411,11.4206,11.411,11.411,206910.0
2016-10-19 15:50:00,11.91,11.91,11.88,11.88,596010.0,11.411,11.411,11.3823,11.3823,596010.0
2016-10-20 09:30:00,11.82,11.86,11.77,11.77,925992.0,11.3248,11.3631,11.2769,11.2769,925992.0
2016-10-20 09:40:00,11.77,11.87,11.77,11.86,516858.0,11.2769,11.3727,11.2769,11.3631,516858.0
2016-10-20 09:50:00,11.85,11.87,11.84,11.87,273774.0,11.3535,11.3727,11.344,11.3727,273774.0
2016-10-20 10:00:00,11.87,11.93,11.87,11.91,574818.0,11.3727,11.4302,11.3727,11.411,574818.0
2016-10-20 10:10:00,11.9,11.91,11.87,11.88,216276.0,11.4015,11.411,11.3727,11.3823,216276.0
2016-10-20 10:20:00,11.87,11.89,11.81,11.83,362328.0,11.3727,11.3919,11.3152,11.3344,362328.0
2016-10-20 10:30:00,11.82,11.82,11.71,11.73,1391754.0,11.3248,11.3248,11.2194,11.2386,1391754.0
2016-10-20 10:40:00,11.73,11.76,11.73,11.76,485820.0,11.2386,11.2673,11.2386,11.2673,485820.0
2016-10-20 10:50:00,11.76,11.76,11.7,11.73,289002.0,11.2673,11.2673,11.2098,11.2386,289002.0
2016-10-20 11:00:00,11.74,11.75,11.72,11.72,244284.0,11.2482,11.2577,11.229,11.229,244284.0
2016-10-20 11:10:00,11.72,11.77,11.71,11.76,368532.0,11.229,11.2769,11.2194,11.2673,368532.0
2016-10-20 11:20:00,11.77,11.8,11.76,11.77,373848.0,11.2769,11.3056,11.2673,11.2769,373848.0
2016-10-20 11:30:00,11.77,11.79,11.75,11.75,682380.0,11.2769,11.2961,11.2577,11.2577,682380.0
2016-10-20 11:40:00,11.76,11.78,11.76,11.78,101010.0,11.2673,11.2865,11.2673,11.2865,101010.0
2016-10-20 11:50:00,11.78,11.83,11.76,11.83,202050.0,11.2865,11.3344,11.2673,11.3344,202050.0
2016-10-20 12:00:00,11.84,11.88,11.83,11.86,611448.0,11.344,11.3823,11.3344,11.3631,611448.0
2016-10-20 12:10:00,11.86,11.87,11.85,11.86,320616.0,11.3631,11.3727,11.3535,11.3631,320616.0
2016-10-20 12:20:00,11.86,11.87,11.84,11.86,263034.0,11.3631,11.3727,11.344,11.3631,263034.0
2016-10-20 12:30:00,11.85,11.89,11.85,11.89,249792.0,11.3535,11.3919,11.3535,11.3919,249792.0
2016-10-20 12:40:00,11.9,11.91,11.89,11.89,482886.0,11.4015,11.411,11.3919,11.3919,482886.0
2016-10-20 12:50:00,11.88,11.88,11.87,11.87,148524.0,11.3823,11.3823,11.3727,11.3727,148524.0
2016-10-20 13:00:00,11.87,11.9,11.87,11.89,240612.0,11.3727,11.4015,11.3727,11.3919,240612.0
2016-10-20 13:10:00,11.89,11.9,11.86,11.87,136728.0,11.3919,11.4015,11.3631,11.3727,136728.0
2016-10-20 13:20:00,11.87,11.88,11.86,11.88,130554.0,11.3727,11.3823,11.3631,11.3823,130554.0
2016-10-20 13:30:00,11.88,11.89,11.88,11.88,70188.0,11.3823,11.3919,11.3823,11.3823,70188.0
2016-10-20 13:40:00,11.88,11.88,11.84,11.84,149094.0,11.3823,11.3823,11.344,11.344,149094.0
2016-10-20 13:50:00,11.84,11.84,11.78,11.81,567096.0,11.344,11.344,11.2865,11.3152,567096.0
2016-10-20 14:00:00,11.81,11.85,11.81,11.84,174378.0,11.3152,11.3535,11.3152,11.344,174378.0
2016-10-20 14:10:00,11.84,11.85,11.83,11.83,77286.0,11.344,11.3535,11.3344,11.3344,77286.0
2016-10-20 14:20:00,11.84,11.85,11.81,11.84,104400.0,11.344,11.3535,11.3152,11.344,104400.0
2016-10-20 14:30:00,11.85,11.85,11.83,11.84,166374.0,11.3535,11.3535,11.3344,11.344,166374.0
2016-10-20 14:40:00,11.84,11.88,11.83,11.88,329238.0,11.344,11.3823,11.3344,11.3823,329238.0
2016-10-20 14:50:00,11.88,11.88,11.85,11.85,188916.0,11.3823,11.3823,11.3535,11.3535,188916.0
2016-10-20 15:00:00,11.86,11.87,11.84,11.87,70284.0,11.3631,11.3727,11.344,11.3727,70284.0
2016-10-20 15:10:00,11.87,11.88,11.85,11.85,129042.0,11.3727,11.3823,11.3535,11.3535,129042.0
2016-10-20 15:20:00,11.85,11.87,11.83,11.83,202470.0,11.3535,11.3727,11.3344,11.3344,202470.0
2016-10-20 15:30:00,11.83,11.83,11.81,11.82,206466.0,11.3344,11.3344,11.3152,11.3248,206466.0
2016-10-20 15:40:00,11.82,11.85,11.81,11.85,149022.0,11.3248,11.3535,11.3152,11.3535,149022.0
2016-10-20 15:50:00,11.85,11.87,11.83,11.83,828372.0,11.3535,11.3727,11.3344,11.3344,828372.0
2016-10-21 09:30:00,11.67,11.7,11.64,11.68,1378854.0,11.1811,11.2098,11.1523,11.1907,1378854.0
2016-10-21 09:40:00,11.67,11.69,11.65,11.67,495222.0,11.1811,11.2002,11.1619,11.1811,495222.0
2016-10-21 09:50:00,11.67,11.72,11.67,11.71,506742.0,11.1811,11.229,11.1811,11.2194,506742.0
2016-10-21 10:00:00,11.71,11.72,11.68,11.7,520224.0,11.2194,11.229,11.1907,11.2098,520224.0
2016-10-21 10:10:00,11.7,11.72,11.68,11.72,315198.0,11.2098,11.229,11.1907,11.229,315198.0
2016-10-21 10:20:00,11.72,11.73,11.7,11.72,173064.0,11.229,11.2386,11.2098,11.229,173064.0
2016-10-21 10:30:00,11.72,11.77,11.72,11.73,520746.0,11.229,11.2769,11.229,11.2386,520746.0
2016-10-21 10:40:00,11.73,11.77,11.73,11.75,303882.0,11.2386,11.2769,11.2386,11.2577,303882.0
2016-10-21 10:50:00,11.75,11.76,11.74,11.75,128400.0,11.2577,11.2673,11.2482,11.2577,128400.0
2016-10-21 11:00:00,11.74,11.76,11.72,11.76,245418.0,11.2482,11.2673,11.229,11.2673,245418.0
2016-10-21 11:10:00,11.76,11.76,11.74,11.75,117084.0,11.2673,11.2673,11.2482,11.2577,117084.0
2016-10-21 11:20:00,11.75,11.76,11.73,11.76,146784.0,11.2577,11.2673,11.2386,11.2673,146784.0
2016-10-21 11:30:00,11.75,11.76,11.74,11.74,71652.0,11.2577,11.2673,11.2482,11.2482,71652.0
2016-10-21 11:40:00,11.75,11.81,11.74,11.8,473160.0,11.2577,11.3152,11.2482,11.3056,473160.0
2016-10-21 11:50:00,11.81,11.81,11.79,11.79,183672.0,11.3152,11.3152,11.2961,11.2961,183672.0
2016-10-21 12:00:00,11.79,11.81,11.79,11.79,96666.0,11.2961,11.3152,11.2961,11.2961,96666.0
2016-10-21 12:10:00,11.79,11.8,11.79,11.79,101682.0,11.2961,11.3056,11.2961,11.2961,101682.0
2016-10-21 12:20:00,11.79,11.79,11.78,11.78,72600.0,11.2961,11.2961,11.2865,11.2865,72600.0
2016-10-21 12:30:00,11.77,11.78,11.77,11.77,70266.0,11.2769,11.2865,11.2769,11.2769,70266.0
2016-10-21 12:40:00,11.77,11.78,11.77,11.77,21000.0,11.2769,11.2865,11.2769,11.2769,21000.0
2016-10-21 12:50:00,11.78,11.78,11.76,11.78,199200.0,11.2865,11.2865,11.2673,11.2865,199200.0
2016-10-21 13:00:00,11.78,11.78,11.76,11.78,95556.0,11.2865,11.2865,11.2673,11.2865,95556.0
2016-10-21 13:10:00,11.78,11.79,11.78,11.79,74010.0,11.2865,11.2961,11.2865,11.2961,74010.0
2016-10-21 13:20:00,11.78,11.79,11.76,11.76,81600.0,11.2865,11.2961,11.2673,11.2673,81600.0
2016-10-21 13:30:00,11.77,11.77,11.74,11.77,156474.0,11.2769,11.2769,11.2482,11.2769,156474.0
2016-10-21 13:40:00,11.77,11.81,11.77,11.81,129168.0,11.2769,11.3152,11.2769,11.3152,129168.0
2016-10-21 13:50:00,11.81,11.82,11.8,11.81,170946.0,11.3152,11.3248,11.3056,11.3152,170946.0
2016-10-21 14:00:00,11.81,11.81,11.8,11.8,104190.0,11.3152,11.3152,11.3056,11.3056,104190.0
2016-10-21 14:10:00,11.8,11.81,11.79,11.81,47970.0,11.3056,11.3152,11.2961,11.3152,47970.0
2016-10-21 14:20:00,11.81,11.83,11.8,11.82,202392.0,11.3152,11.3344,11.3056,11.3248,202392.0
2016-10-21 14:30:00,11.83,11.84,11.81,11.84,232470.0,11.3344,11.344,11.3152,11.344,232470.0
2016-10-21 14:40:00,11.84,11.84,11.83,11.84,167040.0,11.344,11.344,11.3344,11.344,167040.0
2016-10-21 14:50:00,11.83,11.85,11.83,11.84,83970.0,11.3344,11.3535,11.3344,11.344,83970.0
2016-10-21 15:00:00,11.85,11.86,11.84,11.85,94374.0,11.3535,11.3631,11.344,11.3535,94374.0
2016-10-21 15:10:00,11.85,11.85,11.83,11.83,338424.0,11.3535,11.3535,11.3344,11.3344,338424.0
2016-10-21 15:20:00,11.83,11.83,11.82,11.83,62010.0,11.3344,11.3344,11.3248,11.3344,62010.0
2016-10-21 15:30:00,11.83,11.83,11.81,11.82,126414.0,11.3344,11.3344,11.3152,11.3248,126414.0
2016-10-21 15:40:00,11.81,11.84,11.81,11.83,291504.0,11.3152,11.344,11.3152,11.3344,291504.0
2016-10-21 15:50:00,11.84,11.85,11.82,11.84,816588.0,11.344,11.3535,11.3248,11.344,816588.0
2016-10-24 09:30:00,12.0,12.04,12.0,12.03,1246224.0,11.4973,11.5356,11.4973,11.526,1246224.0
2016-10-24 09:40:00,12.03,12.05,12.01,12.05,704658.0,11.526,11.5452,11.5068,11.5452,704658.0
2016-10-24 09:50:00,12.05,12.06,12.03,12.04,532632.0,11.5452,11.5547,11.526,11.5356,532632.0
2016-10-24 10:00:00,12.04,12.05,11.99,11.99,338424.0,11.5356,11.5452,11.4877,11.4877,338424.0
2016-10-24 10:10:00,11.99,12.01,11.98,11.99,505386.0,11.4877,11.5068,11.4781,11.4877,505386.0
2016-10-24 10:20:00,11.99,12.01,11.98,11.99,134058.0,11.4877,11.5068,11.4781,11.4877,134058.0
2016-10-24 10:30:00,11.99,12.01,11.98,12.01,213060.0,11.4877,11.5068,11.4781,11.5068,213060.0
2016-10-24 10:40:00,12.01,12.01,11.96,11.99,421182.0,11.5068,11.5068,11.4589,11.4877,421182.0
2016-10-24 10:50:00,11.99,12.02,11.99,12.01,201558.0,11.4877,11.5164,11.4877,11.5068,201558.0
2016-10-24 11:00:00,12.01,12.02,12.0,12.01,367026.0,11.5068,11.5164,11.4973,11.5068,367026.0
2016-10-24 11:10:00,12.01,12.03,12.01,12.03,318810.0,11.5068,11.526,11.5068,11.526,318810.0
2016-10-24 11:20:00,12.03,12.03,12.0,12.0,181254.0,11.526,11.526,11.4973,11.4973,181254.0
2016-10-24 11:30:00,12.0,12.01,11.99,11.99,131406.0,11.4973,11.5068,11.4877,11.4877,131406.0
2016-10-24 11:40:00,12.0,12.0,11.98,11.99,220038.0,11.4973,11.4973,11.4781,11.4877,220038.0
2016-10-24 11:50:00,11.98,11.99,11.97,11.97,62124.0,11.4781,11.4877,11.4685,11.4685,62124.0
2016-10-24 12:00:00,11.97,11.98,11.96,11.98,72120.0,11.4685,11.4781,11.4589,11.4781,72120.0
2016-10-24 12:10:00,11.98,11.99,11.97,11.97,135318.0,11.4781,11.4877,11.4685,11.4685,135318.0
2016-10-24 12:20:00,11.98,11.98,11.95,11.96,94788.0,11.4781,11.4781,11.4494,11.4589,94788.0
2016-10-24 12:30:00,11.95,11.96,11.93,11.94,313206.0,11.4494,11.4589,11.4302,11.4398,313206.0
2016-10-24 12:40:00,11.93,11.95,11.92,11.94,98970.0,11.4302,11.4494,11.4206,11.4398,98970.0
2016-10-24 12:50:00,11.94,11.96,11.94,11.96,371706.0,11.4398,11.4589,11.4398,11.4589,371706.0
2016-10-24 13:00:00,11.96,11.97,11.96,11.97,68616.0,11.4589,11.4685,11.4589,11.4685,68616.0
2016-10-24 13:10:00,11.97,11.97,11.95,11.96,106800.0,11.4685,11.4685,11.4494,11.4589,106800.0
2016-10-24 13:20:00,11.96,11.97,11.96,11.97,190776.0,11.4589,11.4685,11.4589,11.4685,190776.0
2016-10-24 13:30:00,11.97,11.97,11.95,11.95,95748.0,11.4685,11.4685,11.4494,11.4494,95748.0
2016-10-24 13:40:00,11.96,11.97,11.95,11.97,29436.0,11.4589,11.4685,11.4494,11.4685,29436.0
2016-10-24 13:50:00,11.97,11.99,11.97,11.97,153732.0,11.4685,11.4877,11.4685,11.4685,153732.0
2016-10-24 14:00:00,11.97,11.99,11.97,11.99,169800.0,11.4685,11.4877,11.4685,11.4877,169800.0
2016-10-24 14:10:00,11.99,11.99,11.97,11.97,50802.0,11.4877,11.4877,11.4685,11.4685,50802.0
2016-10-24 14:20:00,11.98,11.99,11.98,11.99,30168.0,11.4781,11.4877,11.4781,11.4877,30168.0
2016-10-24 14:30:00,11.99,12.0,11.98,11.99,93192.0,11.4877,11.4973,11.4781,11.4877,93192.0
2016-10-24 14:40:00,11.99,12.0,11.99,11.99,126396.0,11.4877,11.4973,11.4877,11.4877,126396.0
2016-10-24 14:50:00,11.99,12.0,11.98,11.99,115026.0,11.4877,11.4973,11.4781,11.4877,115026.0
2016-10-24 15:00:00,12.0,12.0,11.99,11.99,131658.0,11.4973,11.4973,11.4877,11.4877,131658.0
2016-10-24 15:10:00,11.99,11.99,11.98,11.99,85980.0,11.4877,11.4877,11.4781,11.4877,85980.0
2016-10-24 15:20:00,11.99,11.99,11.97,11.99,153420.0,11.4877,11.4877,11.4685,11.4877,153420.0
2016-10-24 15:30:00,11.98,11.99,11.97,11.99,58482.0,11.4781,11.4877,11.4685,11.4877,58482.0
2016-10-24 15:40:00,11.99,11.99,11.97,11.99,162072.0,11.4877,11.4877,11.4685,11.4877,162072.0
2016-10-24 15:50:00,11.99,12.02,11.98,11.98,949914.0,11.4877,11.5164,11.4781,11.4781,949914.0
2016-10-25 09:30:00,11.96,11.96,11.91,11.95,1033146.0,11.4589,11.4589,11.411,11.4494,1033146.0
2016-10-25 09:40:00,11.95,11.98,11.94,11.96,554232.0,11.4494,11.4781,11.4398,11.4589,554232.0
2016-10-25 09:50:00,11.97,11.98,11.96,11.97,205308.0,11.4685,11.4781,11.4589,11.4685,205308.0
2016-10-25 10:00:00,11.97,12.0,11.97,12.0,383838.0,11.4685,11.4973,11.4685,11.4973,383838.0
2016-10-25 10:10:00,12.0,12.0,11.97,11.99,221388.0,11.4973,11.4973,11.4685,11.4877,221388.0
2016-10-25 10:20:00,11.99,11.99,11.94,11.96,384660.0,11.4877,11.4877,11.4398,11.4589,384660.0
2016-10-25 10:30:00,11.96,11.96,11.93,11.94,371358.0,11.4589,11.4589,11.4302,11.4398,371358.0
2016-10-25 10:40:00,11.93,11.93,11.86,11.87,842028.0,11.4302,11.4302,11.3631,11.3727,842028.0
2016-10-25 10:50:00,11.87,11.88,11.85,11.88,280692.0,11.3727,11.3823,11.3535,11.3823,280692.0
2016-10-25 11:00:00,11.88,11.9,11.88,11.9,422604.0,11.3823,11.4015,11.3823,11.4015,422604.0
2016-10-25 11:10:00,11.9,11.9,11.88,11.9,92760.0,11.4015,11.4015,11.3823,11.4015,92760.0
2016-10-25 11:20:00,11.9,11.91,11.87,11.91,192306.0,11.4015,11.411,11.3727,11.411,192306.0
2016-10-25 11:30:00,11.91,11.92,11.9,11.91,298884.0,11.411,11.4206,11.4015,11.411,298884.0
2016-10-25 11:40:00,11.91,11.92,11.89,11.9,205086.0,11.411,11.4206,11.3919,11.4015,205086.0
2016-10-25 11:50:00,11.9,11.9,11.88,11.88,259254.0,11.4015,11.4015,11.3823,11.3823,259254.0
2016-10-25 12:00:00,11.88,11.9,11.85,11.86,266364.0,11.3823,11.4015,11.3535,11.3631,266364.0
2016-10-25 12:10:00,11.87,11.88,11.84,11.86,315810.0,11.3727,11.3823,11.344,11.3631,315810.0
2016-10-25 12:20:00,11.87,11.87,11.85,11.85,163728.0,11.3727,11.3727,11.3535,11.3535,163728.0
2016-10-25 12:30:00,11.85,11.87,11.85,11.87,304128.0,11.3535,11.3727,11.3535,11.3727,304128.0
2016-10-25 12:40:00,11.87,11.9,11.86,11.89,308742.0,11.3727,11.4015,11.3631,11.3919,308742.0
2016-10-25 12:50:00,11.89,11.89,11.88,11.89,62700.0,11.3919,11.3919,11.3823,11.3919,62700.0
2016-10-25 13:00:00,11.89,11.89,11.87,11.88,320760.0,11.3919,11.3919,11.3727,11.3823,320760.0
2016-10-25 13:10:00,11.88,11.9,11.88,11.89,72462.0,11.3823,11.4015,11.3823,11.3919,72462.0
2016-10-25 13:20:00,11.89,11.9,11.89,11.89,148902.0,11.3919,11.4015,11.3919,11.3919,148902.0
2016-10-25 13:30:00,11.89,11.9,11.88,11.9,144684.0,11.3919,11.4015,11.3823,11.4015,144684.0
2016-10-25 13:40:00,11.9,11.91,11.9,11.91,141390.0,11.4015,11.411,11.4015,11.411,141390.0
2016-10-25 13:50:00,11.91,11.92,11.9,11.91,139194.0,11.411,11.4206,11.4015,11.411,139194.0
2016-10-25 14:00:00,11.91,11.92,11.91,11.92,112362.0,11.411,11.4206,11.411,11.4206,112362.0
2016-10-25 14:10:00,11.92,11.92,11.9,11.91,155580.0,11.4206,11.4206,11.4015,11.411,155580.0
2016-10-25 14:20:00,11.9,11.91,11.9,11.9,110088.0,11.4015,11.411,11.4015,11.4015,110088.0
2016-10-25 14:30:00,11.91,11.91,11.88,11.89,187404.0,11.411,11.411,11.3823,11.3919,187404.0
2016-10-25 14:40:00,11.89,11.89,11.88,11.88,105546.0,11.3919,11.3919,11.3823,11.3823,105546.0
2016-10-25 14:50:00,11.88,11.88,11.86,11.86,140718.0,11.3823,11.3823,11.3631,11.3631,140718.0
2016-10-25 15:00:00,11.86,11.87,11.85,11.86,180492.0,11.3631,11.3727,11.3535,11.3631,180492.0
2016-10-25 15:10:00,11.87,11.87,11.85,11.85,168060.0,11.3727,11.3727,11.3535,11.3535,168060.0
2016-10-25 15:20:00,11.85,11.88,11.85,11.88,160908.0,11.3535,11.3823,11.3535,11.3823,160908.0
2016-10-25 15:30:00,11.88,11.88,11.86,11.87,146112.0,11.3823,11.3823,11.3631,11.3727,146112.0
2016-10-25 15:40:00,11.87,11.88,11.86,11.87,446148.0,11.3727,11.3823,11.3631,11.3727,446148.0
2016-10-25 15:50:00,11.87,11.88,11.85,11.88,1268670.0,11.3727,11.3823,11.3535,11.3823,1268670.0
2016-10-26 09:30:00,11.71,11.72,11.68,11.72,952068.0,11.2194,11.229,11.1907,11.229,952068.0
2016-10-26 09:40:00,11.72,11.75,11.71,11.72,763578.0,11.229,11.2577,11.2194,11.229,763578.0
2016-10-26 09:50:00,11.72,11.72,11.66,11.7,780492.0,11.229,11.229,11.1715,11.2098,780492.0
2016-10-26 10:00:00,11.7,11.73,11.68,11.71,390540.0,11.2098,11.2386,11.1907,11.2194,390540.0
2016-10-26 10:10:00,11.71,11.73,11.69,11.7,264732.0,11.2194,11.2386,11.2002,11.2098,264732.0
2016-10-26 10:20:00,11.71,11.73,11.7,11.71,306174.0,11.2194,11.2386,11.2098,11.2194,306174.0
2016-10-26 10:30:00,11.72,11.82,11.71,11.8,1033164.0,11.229,11.3248,11.2194,11.3056,1033164.0
2016-10-26 10:40:00,11.8,11.81,11.78,11.8,231918.0,11.3056,11.3152,11.2865,11.3056,231918.0
2016-10-26 10:50:00,11.8,11.89,11.79,11.88,741948.0,11.3056,11.3919,11.2961,11.3823,741948.0
2016-10-26 11:00:00,11.88,11.91,11.87,11.89,732366.0,11.3823,11.411,11.3727,11.3919,732366.0
2016-10-26 11:10:00,11.89,11.9,11.87,11.87,216372.0,11.3919,11.4015,11.3727,11.3727,216372.0
2016-10-26 11:20:00,11.87,11.89,11.87,11.89,272682.0,11.3727,11.3919,11.3727,11.3919,272682.0
2016-10-26 11:30:00,11.88,11.9,11.86,11.87,350478.0,11.3823,11.4015,11.3631,11.3727,350478.0
2016-10-26 11:40:00,11.86,11.87,11.85,11.87,335670.0,11.3631,11.3727,11.3535,11.3727,335670.0
2016-10-26 11:50:00,11.87,11.89,11.85,11.85,310494.0,11.3727,11.3919,11.3535,11.3535,310494.0
2016-10-26 12:00:00,11.86,11.86,11.85,11.85,201582.0,11.3631,11.3631,11.3535,11.3535,201582.0
2016-10-26 12:10:00,11.86,11.87,11.85,11.86,145950.0,11.3631,11.3727,11.3535,11.3631,145950.0
2016-10-26 12:20:00,11.87,11.87,11.85,11.85,70692.0,11.3727,11.3727,11.3535,11.3535,70692.0
2016-10-26 12:30:00,11.85,11.86,11.84,11.85,147006.0,11.3535,11.3631,11.344,11.3535,147006.0
2016-10-26 12:40:00,11.85,11.86,11.85,11.85,89100.0,11.3535,11.3631,11.3535,11.3535,89100.0
2016-10-26 12:50:00,11.86,11.87,11.84,11.84,153780.0,11.3631,11.3727,11.344,11.344,153780.0
2016-10-26 13:00:00,11.85,11.86,11.83,11.83,103662.0,11.3535,11.3631,11.3344,11.3344,103662.0
2016-10-26 13:10:00,11.83,11.83,11.79,11.81,219654.0,11.3344,11.3344,11.2961,11.3152,219654.0
2016-10-26 13:20:00,11.81,11.82,11.8,11.81,48612.0,11.3152,11.3248,11.3056,11.3152,48612.0
2016-10-26 13:30:00,11.81,11.81,11.78,11.79,115488.0,11.3152,11.3152,11.2865,11.2961,115488.0
2016-10-26 13:40:00,11.78,11.78,11.75,11.77,174006.0,11.2865,11.2865,11.2577,11.2769,174006.0
2016-10-26 13:50:00,11.77,11.77,11.72,11.74,449820.0,11.2769,11.2769,11.229,11.2482,449820.0
2016-10-26 14:00:00,11.74,11.74,11.7,11.73,292164.0,11.2482,11.2482,11.2098,11.2386,292164.0
2016-10-26 14:10:00,11.73,11.77,11.72,11.75,171030.0,11.2386,11.2769,11.229,11.2577,171030.0
2016-10-26 14:20:00,11.75,11.76,11.74,11.76,106356.0,11.2577,11.2673,11.2482,11.2673,106356.0
2016-10-26 14:30:00,11.75,11.78,11.75,11.78,160734.0,11.2577,11.2865,11.2577,11.2865,160734.0
2016-10-26 14:40:00,11.78,11.79,11.78,11.78,91194.0,11.2865,11.2961,11.2865,11.2865,91194.0
2016-10-26 14:50:00,11.78,11.82,11.77,11.81,248550.0,11.2865,11.3248,11.2769,11.3152,248550.0
2016-10-26 15:00:00,11.8,11.81,11.78,11.78,123966.0,11.3056,11.3152,11.2865,11.2865,123966.0
2016-10-26 15:10:00,11.78,11.81,11.78,11.8,118992.0,11.2865,11.3152,11.2865,11.3056,118992.0
2016-10-26 15:20:00,11.81,11.84,11.8,11.81,125916.0,11.3152,11.344,11.3056,11.3152,125916.0
2016-10-26 15:30:00,11.81,11.83,11.81,11.82,110574.0,11.3152,11.3344,11.3152,11.3248,110574.0
2016-10-26 15:40:00,11.82,11.83,11.81,11.81,220476.0,11.3248,11.3344,11.3152,11.3152,220476.0
2016-10-26 15:50:00,11.81,11.82,11.79,11.8,518622.0,11.3152,11.3248,11.2961,11.3056,518622.0
2016-10-27 09:30:00,11.94,11.94,11.85,11.85,780474.0,11.4398,11.4398,11.3535,11.3535,780474.0
2016-10-27 09:40:00,11.84,11.85,11.81,11.81,574752.0,11.344,11.3535,11.3152,11.3152,574752.0
2016-10-27 09:50:00,11.82,11.85,11.82,11.85,170448.0,11.3248,11.3535,11.3248,11.3535,170448.0
2016-10-27 10:00:00,11.85,11.85,11.78,11.8,463344.0,11.3535,11.3535,11.2865,11.3056,463344.0
2016-10-27 10:10:00,11.8,11.8,11.72,11.73,698208.0,11.3056,11.3056,11.229,11.2386,698208.0
2016-10-27 10:20:00,11.73,11.75,11.69,11.74,917268.0,11.2386,11.2577,11.2002,11.2482,917268.0
2016-10-27 10:30:00,11.74,11.76,11.71,11.72,446814.0,11.2482,11.2673,11.2194,11.229,446814.0
2016-10-27 10:40:00,11.72,11.75,11.71,11.75,688764.0,11.229,11.2577,11.2194,11.2577,688764.0
2016-10-27 10:50:00,11.75,11.76,11.71,11.72,163392.0,11.2577,11.2673,11.2194,11.229,163392.0
2016-10-27 11:00:00,11.74,11.76,11.71,11.76,181722.0,11.2482,11.2673,11.2194,11.2673,181722.0
2016-10-27 11:10:00,11.76,11.77,11.74,11.77,380316.0,11.2673,11.2769,11.2482,11.2769,380316.0
2016-10-27 11:20:00,11.77,11.78,11.75,11.76,305118.0,11.2769,11.2865,11.2577,11.2673,305118.0
2016-10-27 11:30:00,11.77,11.78,11.73,11.74,417180.0,11.2769,11.2865,11.2386,11.2482,417180.0
2016-10-27 11:40:00,11.74,11.77,11.73,11.77,292236.0,11.2482,11.2769,11.2386,11.2769,292236.0
2016-10-27 11:50:00,11.78,11.84,11.77,11.84,378168.0,11.2865,11.344,11.2769,11.344,378168.0
2016-10-27 12:00:00,11.83,11.85,11.82,11.84,388440.0,11.3344,11.3535,11.3248,11.344,388440.0
2016-10-27 12:10:00,11.84,11.85,11.82,11.83,133542.0,11.344,11.3535,11.3248,11.3344,133542.0
2016-10-27 12:20:00,11.82,11.82,11.81,11.81,172140.0,11.3248,11.3248,11.3152,11.3152,172140.0
2016-10-27 12:30:00,11.81,11.82,11.76,11.77,351276.0,11.3152,11.3248,11.2673,11.2769,351276.0
2016-10-27 12:40:00,11.77,11.78,11.75,11.77,140040.0,11.2769,11.2865,11.2577,11.2769,140040.0
2016-10-27 12:50:00,11.77,11.78,11.76,11.78,141288.0,11.2769,11.2865,11.2673,11.2865,141288.0
2016-10-27 13:00:00,11.78,11.79,11.76,11.76,181536.0,11.2865,11.2961,11.2673,11.2673,181536.0
2016-10-27 13:10:00,11.76,11.8,11.76,11.78,218904.0,11.2673,11.3056,11.2673,11.2865,218904.0
2016-10-27 13:20:00,11.79,11.79,11.77,11.78,95172.0,11.2961,11.2961,11.2769,11.2865,95172.0
2016-10-27 13:30:00,11.79,11.82,11.78,11.82,201474.0,11.2961,11.3248,11.2865,11.3248,201474.0
2016-10-27 13:40:00,11.82,11.82,11.78,11.78,83550.0,11.3248,11.3248,11.2865,11.2865,83550.0
2016-10-27 13:50:00,11.78,11.8,11.78,11.79,78702.0,11.2865,11.3056,11.2865,11.2961,78702.0
2016-10-27 14:00:00,11.79,11.81,11.78,11.78,141084.0,11.2961,11.3152,11.2865,11.2865,141084.0
2016-10-27 14:10:00,11.78,11.82,11.77,11.8,390360.0,11.2865,11.3248,11.2769,11.3056,390360.0
2016-10-27 14:20:00,11.8,11.81,11.78,11.8,244836.0,11.3056,11.3152,11.2865,11.3056,244836.0
2016-10-27 14:30:00,11.8,11.8,11.75,11.78,483840.0,11.3056,11.3056,11.2577,11.2865,483840.0
2016-10-27 14:40:00,11.77,11.78,11.75,11.76,104148.0,11.2769,11.2865,11.2577,11.2673,104148.0
2016-10-27 14:50:00,11.74,11.76,11.74,11.75,70050.0,11.2482,11.2673,11.2482,11.2577,70050.0
2016-10-27 15:00:00,11.76,11.77,11.74,11.74,139308.0,11.2673,11.2769,11.2482,11.2482,139308.0
2016-10-27 15:10:00,11.74,11.74,11.69,11.69,276342.0,11.2482,11.2482,11.2002,11.2002,276342.0
2016-10-27 15:20:00,11.69,11.73,11.69,11.73,414342.0,11.2002,11.2386,11.2002,11.2386,414342.0
2016-10-27 15:30:00,11.72,11.73,11.71,11.72,153990.0,11.229,11.2386,11.2194,11.229,153990.0
2016-10-27 15:40:00,11.72,11.73,11.7,11.71,177078.0,11.229,11.2386,11.2098,11.2194,177078.0
2016-10-27 15:50:00,11.71,11.71,11.69,11.71,761034.0,11.2194,11.2194,11.2002,11.2194,761034.0
2016-10-28 09:30:00,11.69,11.72,11.61,11.71,1568790.0,11.2002,11.229,11.1236,11.2194,1568790.0
2016-10-28 09:40:00,11.72,11.76,11.7,11.74,774084.0,11.229,11.2673,11.2098,11.2482,774084.0
2016-10-28 09:50:00,11.74,11.75,11.71,11.71,242256.0,11.2482,11.2577,11.2194,11.2194,242256.0
2016-10-28 10:00:00,11.71,11.72,11.65,11.66,627648.0,11.2194,11.229,11.1619,11.1715,627648.0
2016-10-28 10:10:00,11.67,11.71,11.64,11.7,220746.0,11.1811,11.2194,11.1523,11.2098,220746.0
2016-10-28 10:20:00,11.7,11.73,11.69,11.72,384384.0,11.2098,11.2386,11.2002,11.229,384384.0
2016-10-28 10:30:00,11.72,11.81,11.72,11.81,975732.0,11.229,11.3152,11.229,11.3152,975732.0
2016-10-28 10:40:00,11.81,11.81,11.79,11.81,297420.0,11.3152,11.3152,11.2961,11.3152,297420.0
2016-10-28 10:50:00,11.81,11.82,11.78,11.79,203628.0,11.3152,11.3248,11.2865,11.2961,203628.0
2016-10-28 11:00:00,11.79,11.81,11.79,11.79,159606.0,11.2961,11.3152,11.2961,11.2961,159606.0
2016-10-28 11:10:00,11.79,11.8,11.77,11.77,244224.0,11.2961,11.3056,11.2769,11.2769,244224.0
2016-10-28 11:20:00,11.78,11.79,11.77,11.78,110298.0,11.2865,11.2961,11.2769,11.2865,110298.0
2016-10-28 11:30:00,11.78,11.8,11.78,11.78,189348.0,11.2865,11.3056,11.2865,11.2865,189348.0
2016-10-28 11:40:00,11.78,11.78,11.77,11.78,236448.0,11.2865,11.2865,11.2769,11.2865,236448.0
2016-10-28 11:50:00,11.77,11.78,11.77,11.77,109500.0,11.2769,11.2865,11.2769,11.2769,109500.0
2016-10-28 12:00:00,11.77,11.79,11.76,11.79,146190.0,11.2769,11.2961,11.2673,11.2961,146190.0
2016-10-28 12:10:00,11.79,11.81,11.79,11.8,295500.0,11.2961,11.3152,11.2961,11.3056,295500.0
2016-10-28 12:20:00,11.8,11.82,11.8,11.81,181134.0,11.3056,11.3248,11.3056,11.3152,181134.0
2016-10-28 12:30:00,11.81,11.81,11.79,11.79,106344.0,11.3152,11.3152,11.2961,11.2961,106344.0
2016-10-28 12:40:00,11.8,11.81,11.8,11.8,99954.0,11.3056,11.3152,11.3056,11.3056,99954.0
2016-10-28 12:50:00,11.81,11.83,11.81,11.81,156600.0,11.3152,11.3344,11.3152,11.3152,156600.0
2016-10-28 13:00:00,11.81,11.82,11.62,11.62,1563126.0,11.3152,11.3248,11.1332,11.1332,1563126.0
2016-10-28 13:10:00,11.62,11.68,11.57,11.65,1262172.0,11.1332,11.1907,11.0853,11.1619,1262172.0
2016-10-28 13:20:00,11.65,11.68,11.62,11.63,580050.0,11.1619,11.1907,11.1332,11.1428,580050.0
2016-10-28 13:30:00,11.62,11.62,11.49,11.53,1685022.0,11.1332,11.1332,11.0086,11.047,1685022.0
2016-10-28 13:40:00,11.52,11.58,11.51,11.54,940188.0,11.0374,11.0949,11.0278,11.0565,940188.0
2016-10-28 13:50:00,11.54,11.56,11.48,11.49,765264.0,11.0565,11.0757,10.999,11.0086,765264.0
2016-10-28 14:00:00,11.49,11.53,11.47,11.51,631644.0,11.0086,11.047,10.9895,11.0278,631644.0
2016-10-28 14:10:00,11.51,11.6,11.49,11.56,888450.0,11.0278,11.114,11.0086,11.0757,888450.0
2016-10-28 14:20:00,11.56,11.62,11.55,11.6,704088.0,11.0757,11.1332,11.0661,11.114,704088.0
2016-10-28 14:30:00,11.6,11.66,11.57,11.6,628416.0,11.114,11.1715,11.0853,11.114,628416.0
2016-10-28 14:40:00,11.61,11.61,11.56,11.59,326538.0,11.1236,11.1236,11.0757,11.1044,326538.0
2016-10-28 14:50:00,11.59,11.67,11.59,11.67,592452.0,11.1044,11.1811,11.1044,11.1811,592452.0
2016-10-28 15:00:00,11.66,11.67,11.61,11.61,247938.0,11.1715,11.1811,11.1236,11.1236,247938.0
2016-10-28 15:10:00,11.61,11.62,11.57,11.6,253950.0,11.1236,11.1332,11.0853,11.114,253950.0
2016-10-28 15:20:00,11.6,11.7,11.6,11.67,636312.0,11.114,11.2098,11.114,11.1811,636312.0
2016-10-28 15:30:00,11.68,11.68,11.6,11.62,253074.0,11.1907,11.1907,11.114,11.1332,253074.0
2016-10-28 15:40:00,11.62,11.62,11.56,11.6,461424.0,11.1332,11.1332,11.0757,11.114,461424.0
2016-10-28 15:50:00,11.6,11.62,11.57,11.59,904320.0,11.114,11.1332,11.0853,11.1044,904320.0
2016-10-31 09:30:00,11.66,11.67,11.63,11.65,766164.0,11.1715,11.1811,11.1428,11.1619,766164.0
2016-10-31 09:40:00,11.65,11.66,11.62,11.66,327306.0,11.1619,11.1715,11.1332,11.1715,327306.0
2016-10-31 09:50:00,11.66,11.66,11.61,11.61,448290.0,11.1715,11.1715,11.1236,11.1236,448290.0
2016-10-31 10:00:00,11.61,11.63,11.6,11.62,223230.0,11.1236,11.1428,11.114,11.1332,223230.0
2016-10-31 10:10:00,11.62,11.65,11.62,11.63,383670.0,11.1332,11.1619,11.1332,11.1428,383670.0
2016-10-31 10:20:00,11.62,11.66,11.62,11.66,262602.0,11.1332,11.1715,11.1332,11.1715,262602.0
2016-10-31 10:30:00,11.66,11.66,11.58,11.59,416004.0,11.1715,11.1715,11.0949,11.1044,416004.0
2016-10-31 10:40:00,11.58,11.61,11.58,11.6,177270.0,11.0949,11.1236,11.0949,11.114,177270.0
2016-10-31 10:50:00,11.6,11.65,11.59,11.61,315912.0,11.114,11.1619,11.1044,11.1236,315912.0
2016-10-31 11:00:00,11.61,11.63,11.6,11.62,139590.0,11.1236,11.1428,11.114,11.1332,139590.0
2016-10-31 11:10:00,11.62,11.64,11.61,11.64,125892.0,11.1332,11.1523,11.1236,11.1523,125892.0
2016-10-31 11:20:00,11.64,11.67,11.63,11.67,333366.0,11.1523,11.1811,11.1428,11.1811,333366.0
2016-10-31 11:30:00,11.68,11.7,11.68,11.68,399636.0,11.1907,11.2098,11.1907,11.1907,399636.0
2016-10-31 11:40:00,11.68,11.68,11.66,11.67,137238.0,11.1907,11.1907,11.1715,11.1811,137238.0
2016-10-31 11:50:00,11.67,11.69,11.67,11.69,186444.0,11.1811,11.2002,11.1811,11.2002,186444.0
2016-10-31 12:00:00,11.69,11.7,11.67,11.67,141882.0,11.2002,11.2098,11.1811,11.1811,141882.0
2016-10-31 12:10:00,11.66,11.67,11.65,11.66,85230.0,11.1715,11.1811,11.1619,11.1715,85230.0
2016-10-31 12:20:00,11.66,11.67,11.63,11.66,118056.0,11.1715,11.1811,11.1428,11.1715,118056.0
2016-10-31 12:30:00,11.67,11.68,11.65,11.68,90924.0,11.1811,11.1907,11.1619,11.1907,90924.0
2016-10-31 12:40:00,11.67,11.68,11.66,11.67,140130.0,11.1811,11.1907,11.1715,11.1811,140130.0
2016-10-31 12:50:00,11.67,11.67,11.66,11.66,29100.0,11.1811,11.1811,11.1715,11.1715,29100.0
2016-10-31 13:00:00,11.66,11.67,11.65,11.65,93000.0,11.1715,11.1811,11.1619,11.1619,93000.0
2016-10-31 13:10:00,11.64,11.66,11.63,11.64,120852.0,11.1523,11.1715,11.1428,11.1523,120852.0
2016-10-31 13:20:00,11.64,11.66,11.63,11.63,140244.0,11.1523,11.1715,11.1428,11.1428,140244.0
2016-10-31 13:30:00,11.63,11.64,11.63,11.63,88950.0,11.1428,11.1523,11.1428,11.1428,88950.0
2016-10-31 13:40:00,11.63,11.65,11.62,11.65,147714.0,11.1428,11.1619,11.1332,11.1619,147714.0
2016-10-31 13:50:00,11.64,11.65,11.62,11.62,154524.0,11.1523,11.1619,11.1332,11.1332,154524.0
2016-10-31 14:00:00,11.62,11.63,11.62,11.62,124038.0,11.1332,11.1428,11.1332,11.1332,124038.0
2016-10-31 14:10:00,11.61,11.62,11.58,11.59,204024.0,11.1236,11.1332,11.0949,11.1044,204024.0
2016-10-31 14:20:00,11.59,11.61,11.58,11.58,106116.0,11.1044,11.1236,11.0949,11.0949,106116.0
2016-10-31 14:30:00,11.58,11.6,11.58,11.6,257124.0,11.0949,11.114,11.0949,11.114,257124.0
2016-10-31 14:40:00,11.6,11.6,11.58,11.58,118806.0,11.114,11.114,11.0949,11.0949,118806.0
2016-10-31 14:50:00,11.57,11.6,11.56,11.59,184260.0,11.0853,11.114,11.0757,11.1044,184260.0
2016-10-31 15:00:00,11.59,11.61,11.58,11.6,163932.0,11.1044,11.1236,11.0949,11.114,163932.0
2016-10-31 15:10:00,11.6,11.62,11.6,11.6,356514.0,11.114,11.1332,11.114,11.114,356514.0
2016-10-31 15:20:00,11.59,11.62,11.59,11.62,109482.0,11.1044,11.1332,11.1044,11.1332,109482.0
2016-10-31 15:30:00,11.62,11.63,11.61,11.61,157272.0,11.1332,11.1428,11.1236,11.1236,157272.0
2016-10-31 15:40:00,11.61,11.62,11.6,11.62,53262.0,11.1236,11.1332,11.114,11.1332,53262.0
2016-10-31 15:50:00,11.61,11.62,11.57,11.59,1069128.0,11.1236,11.1332,11.0853,11.1044,1069128.0
2016-11-01 09:30:00,11.66,11.67,11.61,11.62,370854.0,11.1715,11.1811,11.1236,11.1332,370854.0
2016-11-01 09:40:00,11.62,11.62,11.57,11.59,672480.0,11.1332,11.1332,11.0853,11.1044,672480.0
2016-11-01 09:50:00,11.59,11.59,11.56,11.58,265836.0,11.1044,11.1044,11.0757,11.0949,265836.0
2016-11-01 10:00:00,11.58,11.6,11.53,11.55,752736.0,11.0949,11.114,11.047,11.0661,752736.0
2016-11-01 10:10:00,11.55,11.55,11.51,11.54,363372.0,11.0661,11.0661,11.0278,11.0565,363372.0
2016-11-01 10:20:00,11.54,11.56,11.52,11.52,296910.0,11.0565,11.0757,11.0374,11.0374,296910.0
2016-11-01 10:30:00,11.52,11.55,11.48,11.49,595872.0,11.0374,11.0661,10.999,11.0086,595872.0
2016-11-01 10:40:00,11.49,11.5,11.47,11.49,500544.0,11.0086,11.0182,10.9895,11.0086,500544.0
2016-11-01 10:50:00,11.49,11.53,11.49,11.53,327894.0,11.0086,11.047,11.0086,11.047,327894.0
2016-11-01 11:00:00,11.53,11.54,11.52,11.52,186306.0,11.047,11.0565,11.0374,11.0374,186306.0
2016-11-01 11:10:00,11.53,11.53,11.5,11.51,95712.0,11.047,11.047,11.0182,11.0278,95712.0
2016-11-01 11:20:00,11.52,11.52,11.49,11.49,127242.0,11.0374,11.0374,11.0086,11.0086,127242.0
2016-11-01 11:30:00,11.49,11.5,11.45,11.49,520044.0,11.0086,11.0182,10.9703,11.0086,520044.0
2016-11-01 11:40:00,11.49,11.51,11.47,11.49,122946.0,11.0086,11.0278,10.9895,11.0086,122946.0
2016-11-01 11:50:00,11.49,11.49,11.44,11.44,300534.0,11.0086,11.0086,10.9607,10.9607,300534.0
2016-11-01 12:00:00,11.45,11.45,11.4,11.4,424824.0,10.9703,10.9703,10.9224,10.9224,424824.0
2016-11-01 12:10:00,11.4,11.41,11.36,11.37,707646.0,10.9224,10.932,10.8841,10.8937,707646.0
2016-11-01 12:20:00,11.37,11.38,11.35,11.36,477906.0,10.8937,10.9032,10.8745,10.8841,477906.0
2016-11-01 12:30:00,11.35,11.4,11.35,11.38,296592.0,10.8745,10.9224,10.8745,10.9032,296592.0
2016-11-01 12:40:00,11.37,11.38,11.32,11.32,544770.0,10.8937,10.9032,10.8458,10.8458,544770.0
2016-11-01 12:50:00,11.32,11.36,11.32,11.36,290280.0,10.8458,10.8841,10.8458,10.8841,290280.0
2016-11-01 13:00:00,11.35,11.37,11.34,11.35,281964.0,10.8745,10.8937,10.8649,10.8745,281964.0
2016-11-01 13:10:00,11.35,11.36,11.31,11.33,200646.0,10.8745,10.8841,10.8362,10.8553,200646.0
2016-11-01 13:20:00,11.33,11.33,11.28,11.33,341304.0,10.8553,10.8553,10.8074,10.8553,341304.0
2016-11-01 13:30:00,11.32,11.32,11.28,11.28,301800.0,10.8458,10.8458,10.8074,10.8074,301800.0
2016-11-01 13:40:00,11.28,11.28,11.2,11.22,875190.0,10.8074,10.8074,10.7308,10.7499,875190.0
2016-11-01 13:50:00,11.23,11.24,11.22,11.22,380862.0,10.7595,10.7691,10.7499,10.7499,380862.0
2016-11-01 14:00:00,11.22,11.24,11.18,11.21,502404.0,10.7499,10.7691,10.7116,10.7404,502404.0
2016-11-01 14:10:00,11.2,11.22,11.11,11.14,968046.0,10.7308,10.7499,10.6445,10.6733,968046.0
2016-11-01 14:20:00,11.14,11.27,11.14,11.25,1024338.0,10.6733,10.7978,10.6733,10.7787,1024338.0
2016-11-01 14:30:00,11.25,11.3,11.23,11.27,520284.0,10.7787,10.8266,10.7595,10.7978,520284.0
2016-11-01 14:40:00,11.27,11.28,11.22,11.23,761766.0,10.7978,10.8074,10.7499,10.7595,761766.0
2016-11-01 14:50:00,11.23,11.27,11.21,11.23,418734.0,10.7595,10.7978,10.7404,10.7595,418734.0
2016-11-01 15:00:00,11.22,11.25,11.2,11.24,391170.0,10.7499,10.7787,10.7308,10.7691,391170.0
2016-11-01 15:10:00,11.24,11.28,11.21,11.27,391494.0,10.7691,10.8074,10.7404,10.7978,391494.0
2016-11-01 15:20:00,11.27,11.3,11.24,11.3,264486.0,10.7978,10.8266,10.7691,10.8266,264486.0
2016-11-01 15:30:00,11.3,11.32,11.27,11.32,364044.0,10.8266,10.8458,10.7978,10.8458,364044.0
2016-11-01 15:40:00,11.32,11.37,11.29,11.35,852888.0,10.8458,10.8937,10.817,10.8745,852888.0
2016-11-01 15:50:00,11.35,11.36,11.32,11.35,1028820.0,10.8745,10.8841,10.8458,10.8745,1028820.0
2016-11-02 09:30:00,11.28,11.34,11.25,11.32,864102.0,10.8074,10.8649,10.7787,10.8458,864102.0
2016-11-02 09:40:00,11.32,11.34,11.29,11.32,243396.0,10.8458,10.8649,10.817,10.8458,243396.0
2016-11-02 09:50:00,11.31,11.34,11.3,11.32,182160.0,10.8362,10.8649,10.8266,10.8458,182160.0
2016-11-02 10:00:00,11.32,11.35,11.3,11.32,323244.0,10.8458,10.8745,10.8266,10.8458,323244.0
2016-11-02 10:10:00,11.33,11.34,11.28,11.28,337680.0,10.8553,10.8649,10.8074,10.8074,337680.0
2016-11-02 10:20:00,11.28,11.29,11.25,11.27,269598.0,10.8074,10.817,10.7787,10.7978,269598.0
2016-11-02 10:30:00,11.28,11.28,11.21,11.27,739962.0,10.8074,10.8074,10.7404,10.7978,739962.0
2016-11-02 10:40:00,11.27,11.27,11.22,11.25,169578.0,10.7978,10.7978,10.7499,10.7787,169578.0
2016-11-02 10:50:00,11.25,11.25,11.2,11.21,263826.0,10.7787,10.7787,10.7308,10.7404,263826.0
2016-11-02 11:00:00,11.21,11.24,11.21,11.24,209622.0,10.7404,10.7691,10.7404,10.7691,209622.0
2016-11-02 11:10:00,11.24,11.29,11.24,11.28,258402.0,10.7691,10.817,10.7691,10.8074,258402.0
2016-11-02 11:20:00,11.28,11.28,11.26,11.27,126768.0,10.8074,10.8074,10.7883,10.7978,126768.0
2016-11-02 11:30:00,11.26,11.27,11.21,11.23,396636.0,10.7883,10.7978,10.7404,10.7595,396636.0
2016-11-02 11:40:00,11.23,11.26,11.22,11.25,154122.0,10.7595,10.7883,10.7499,10.7787,154122.0
2016-11-02 11:50:00,11.24,11.25,11.22,11.23,98388.0,10.7691,10.7787,10.7499,10.7595,98388.0
2016-11-02 12:00:00,11.23,11.25,11.21,11.25,222468.0,10.7595,10.7787,10.7404,10.7787,222468.0
2016-11-02 12:10:00,11.25,11.26,11.23,11.25,99420.0,10.7787,10.7883,10.7595,10.7787,99420.0
2016-11-02 12:20:00,11.24,11.24,11.22,11.24,94320.0,10.7691,10.7691,10.7499,10.7691,94320.0
2016-11-02 12:30:00,11.23,11.24,11.21,11.22,87708.0,10.7595,10.7691,10.7404,10.7499,87708.0
2016-11-02 12:40:00,11.22,11.24,11.22,11.23,129012.0,10.7499,10.7691,10.7499,10.7595,129012.0
2016-11-02 12:50:00,11.23,11.25,11.22,11.25,88488.0,10.7595,10.7787,10.7499,10.7787,88488.0
2016-11-02 13:00:00,11.24,11.26,11.19,11.2,171282.0,10.7691,10.7883,10.7212,10.7308,171282.0
2016-11-02 13:10:00,11.2,11.2,11.13,11.13,701544.0,10.7308,10.7308,10.6637,10.6637,701544.0
2016-11-02 13:20:00,11.13,11.17,11.13,11.16,311460.0,10.6637,10.702,10.6637,10.6925,311460.0
2016-11-02 13:30:00,11.16,11.17,11.14,11.14,160590.0,10.6925,10.702,10.6733,10.6733,160590.0
2016-11-02 13:40:00,11.15,11.17,11.14,11.15,111006.0,10.6829,10.702,10.6733,10.6829,111006.0
2016-11-02 13:50:00,11.15,11.19,11.15,11.18,185544.0,10.6829,10.7212,10.6829,10.7116,185544.0
2016-11-02 14:00:00,11.17,11.22,11.06,11.07,1091274.0,10.702,10.7499,10.5966,10.6062,1091274.0
2016-11-02 14:10:00,11.07,11.19,11.06,11.18,959064.0,10.6062,10.7212,10.5966,10.7116,959064.0
2016-11-02 14:20:00,11.18,11.25,11.16,11.21,775902.0,10.7116,10.7787,10.6925,10.7404,775902.0
2016-11-02 14:30:00,11.21,11.25,11.18,11.22,493374.0,10.7404,10.7787,10.7116,10.7499,493374.0
2016-11-02 14:40:00,11.22,11.23,11.17,11.18,477186.0,10.7499,10.7595,10.702,10.7116,477186.0
2016-11-02 14:50:00,11.17,11.21,11.15,11.17,477474.0,10.702,10.7404,10.6829,10.702,477474.0
2016-11-02 15:00:00,11.17,11.21,11.15,11.21,270300.0,10.702,10.7404,10.6829,10.7404,270300.0
2016-11-02 15:10:00,11.22,11.22,11.17,11.17,154392.0,10.7499,10.7499,10.702,10.702,154392.0
2016-11-02 15:20:00,11.17,11.24,11.17,11.23,302484.0,10.702,10.7691,10.702,10.7595,302484.0
2016-11-02 15:30:00,11.22,11.24,11.19,11.19,242910.0,10.7499,10.7691,10.7212,10.7212,242910.0
2016-11-02 15:40:00,11.19,11.21,11.17,11.2,257766.0,10.7212,10.7404,10.702,10.7308,257766.0
2016-11-02 15:50:00,11.19,11.2,11.11,11.13,1015464.0,10.7212,10.7308,10.6445,10.6637,1015464.0
2016-11-03 09:30:00,11.18,11.2,11.15,11.2,802080.0,10.7116,10.7308,10.6829,10.7308,802080.0
2016-11-03 09:40:00,11.2,11.21,11.16,11.17,366528.0,10.7308,10.7404,10.6925,10.702,366528.0
2016-11-03 09:50:00,11.17,11.18,11.15,11.16,372042.0,10.702,10.7116,10.6829,10.6925,372042.0
2016-11-03 10:00:00,11.15,11.18,11.12,11.16,577476.0,10.6829,10.7116,10.6541,10.6925,577476.0
2016-11-03 10:10:00,11.16,11.19,11.12,11.14,507630.0,10.6925,10.7212,10.6541,10.6733,507630.0
2016-11-03 10:20:00,11.15,11.2,11.15,11.19,658542.0,10.6829,10.7308,10.6829,10.7212,658542.0
2016-11-03 10:30:00,11.18,11.21,11.16,11.18,369258.0,10.7116,10.7404,10.6925,10.7116,369258.0
2016-11-03 10:40:00,11.17,11.21,11.17,11.19,274206.0,10.702,10.7404,10.702,10.7212,274206.0
2016-11-03 10:50:00,11.19,11.19,11.15,11.16,366882.0,10.7212,10.7212,10.6829,10.6925,366882.0
2016-11-03 11:00:00,11.16,11.18,11.14,11.18,249222.0,10.6925,10.7116,10.6733,10.7116,249222.0
2016-11-03 11:10:00,11.18,11.19,11.16,11.18,281664.0,10.7116,10.7212,10.6925,10.7116,281664.0
2016-11-03 11:20:00,11.18,11.19,11.16,11.18,146526.0,10.7116,10.7212,10.6925,10.7116,146526.0
2016-11-03 11:30:00,11.18,11.19,11.17,11.18,86988.0,10.7116,10.7212,10.702,10.7116,86988.0
2016-11-03 11:40:00,11.19,11.19,11.15,11.17,132924.0,10.7212,10.7212,10.6829,10.702,132924.0
2016-11-03 11:50:00,11.16,11.17,11.14,11.15,98268.0,10.6925,10.702,10.6733,10.6829,98268.0
2016-11-03 12:00:00,11.15,11.15,11.1,11.12,257292.0,10.6829,10.6829,10.635,10.6541,257292.0
2016-11-03 12:10:00,11.12,11.13,11.08,11.1,153792.0,10.6541,10.6637,10.6158,10.635,153792.0
2016-11-03 12:20:00,11.09,11.1,11.07,11.09,180270.0,10.6254,10.635,10.6062,10.6254,180270.0
2016-11-03 12:30:00,11.08,11.09,11.05,11.06,346380.0,10.6158,10.6254,10.5871,10.5966,346380.0
2016-11-03 12:40:00,11.06,11.07,11.02,11.04,520038.0,10.5966,10.6062,10.5583,10.5775,520038.0
2016-11-03 12:50:00,11.04,11.08,11.03,11.06,429234.0,10.5775,10.6158,10.5679,10.5966,429234.0
2016-11-03 13:00:00,11.06,11.06,11.04,11.05,293106.0,10.5966,10.5966,10.5775,10.5871,293106.0
2016-11-03 13:10:00,11.05,11.06,11.04,11.05,205812.0,10.5871,10.5966,10.5775,10.5871,205812.0
2016-11-03 13:20:00,11.05,11.1,11.03,11.08,659904.0,10.5871,10.635,10.5679,10.6158,659904.0
2016-11-03 13:30:00,11.08,11.08,11.06,11.07,186798.0,10.6158,10.6158,10.5966,10.6062,186798.0
2016-11-03 13:40:00,11.06,11.08,11.04,11.06,168780.0,10.5966,10.6158,10.5775,10.5966,168780.0
2016-11-03 13:50:00,11.07,11.07,11.03,11.05,196008.0,10.6062,10.6062,10.5679,10.5871,196008.0
2016-11-03 14:00:00,11.05,11.07,11.03,11.07,114516.0,10.5871,10.6062,10.5679,10.6062,114516.0
2016-11-03 14:10:00,11.07,11.1,11.04,11.05,224316.0,10.6062,10.635,10.5775,10.5871,224316.0
2016-11-03 14:20:00,11.05,11.07,11.04,11.05,95814.0,10.5871,10.6062,10.5775,10.5871,95814.0
2016-11-03 14:30:00,11.06,11.06,11.03,11.04,290826.0,10.5966,10.5966,10.5679,10.5775,290826.0
2016-11-03 14:40:00,11.04,11.05,11.02,11.04,292962.0,10.5775,10.5871,10.5583,10.5775,292962.0
2016-11-03 14:50:00,11.04,11.06,11.03,11.06,288576.0,10.5775,10.5966,10.5679,10.5966,288576.0
2016-11-03 15:00:00,11.06,11.06,11.02,11.03,315000.0,10.5966,10.5966,10.5583,10.5679,315000.0
2016-11-03 15:10:00,11.03,11.04,10.99,11.01,474558.0,10.5679,10.5775,10.5296,10.5487,474558.0
2016-11-03 15:20:00,11.0,11.02,11.0,11.01,286074.0,10.5392,10.5583,10.5392,10.5487,286074.0
2016-11-03 15:30:00,11.0,11.01,10.96,10.96,400086.0,10.5392,10.5487,10.5008,10.5008,400086.0
2016-11-03 15:40:00,10.96,10.97,10.93,10.95,660342.0,10.5008,10.5104,10.4721,10.4913,660342.0
2016-11-03 15:50:00,10.95,11.0,10.95,10.99,659700.0,10.4913,10.5392,10.4913,10.5296,659700.0
2016-11-04 09:30:00,11.0,11.05,10.94,11.03,956856.0,10.5392,10.5871,10.4817,10.5679,956856.0
2016-11-04 09:40:00,11.02,11.03,10.97,10.98,434538.0,10.5583,10.5679,10.5104,10.52,434538.0
2016-11-04 09:50:00,10.97,11.01,10.92,10.95,657018.0,10.5104,10.5487,10.4625,10.4913,657018.0
2016-11-04 10:00:00,10.95,11.02,10.95,11.0,406482.0,10.4913,10.5583,10.4913,10.5392,406482.0
2016-11-04 10:10:00,11.0,11.03,10.98,11.02,407826.0,10.5392,10.5679,10.52,10.5583,407826.0
2016-11-04 10:20:00,11.02,11.04,11.0,11.03,428430.0,10.5583,10.5775,10.5392,10.5679,428430.0
2016-11-04 10:30:00,11.02,11.07,11.01,11.07,684132.0,10.5583,10.6062,10.5487,10.6062,684132.0
2016-11-04 10:40:00,11.07,11.08,11.05,11.06,400434.0,10.6062,10.6158,10.5871,10.5966,400434.0
2016-11-04 10:50:00,11.06,11.08,11.05,11.06,460350.0,10.5966,10.6158,10.5871,10.5966,460350.0
2016-11-04 11:00:00,11.05,11.12,11.05,11.09,649668.0,10.5871,10.6541,10.5871,10.6254,649668.0
2016-11-04 11:10:00,11.09,11.13,11.08,11.12,793026.0,10.6254,10.6637,10.6158,10.6541,793026.0
2016-11-04 11:20:00,11.12,11.12,11.1,11.11,168774.0,10.6541,10.6541,10.635,10.6445,168774.0
2016-11-04 11:30:00,11.12,11.12,11.06,11.07,576372.0,10.6541,10.6541,10.5966,10.6062,576372.0
2016-11-04 11:40:00,11.07,11.09,11.06,11.09,206550.0,10.6062,10.6254,10.5966,10.6254,206550.0
2016-11-04 11:50:00,11.07,11.09,11.06,11.08,208356.0,10.6062,10.6254,10.5966,10.6158,208356.0
2016-11-04 12:00:00,11.09,11.11,11.08,11.1,231426.0,10.6254,10.6445,10.6158,10.635,231426.0
2016-11-04 12:10:00,11.11,11.16,11.1,11.14,449358.0,10.6445,10.6925,10.635,10.6733,449358.0
2016-11-04 12:20:00,11.14,11.15,11.13,11.14,429186.0,10.6733,10.6829,10.6637,10.6733,429186.0
2016-11-04 12:30:00,11.15,11.15,11.12,11.12,216480.0,10.6829,10.6829,10.6541,10.6541,216480.0
2016-11-04 12:40:00,11.12,11.13,11.12,11.13,144816.0,10.6541,10.6637,10.6541,10.6637,144816.0
2016-11-04 12:50:00,11.13,11.14,11.12,11.14,207000.0,10.6637,10.6733,10.6541,10.6733,207000.0
2016-11-04 13:00:00,11.14,11.15,11.13,11.15,116490.0,10.6733,10.6829,10.6637,10.6829,116490.0
2016-11-04 13:10:00,11.15,11.16,11.13,11.15,93174.0,10.6829,10.6925,10.6637,10.6829,93174.0
2016-11-04 13:20:00,11.15,11.15,11.11,11.12,85230.0,10.6829,10.6829,10.6445,10.6541,85230.0
2016-11-04 13:30:00,11.12,11.14,11.12,11.14,170184.0,10.6541,10.6733,10.6541,10.6733,170184.0
2016-11-04 13:40:00,11.14,11.15,11.13,11.14,133308.0,10.6733,10.6829,10.6637,10.6733,133308.0
2016-11-04 13:50:00,11.13,11.13,11.12,11.13,278412.0,10.6637,10.6637,10.6541,10.6637,278412.0
2016-11-04 14:00:00,11.13,11.13,11.1,11.1,95136.0,10.6637,10.6637,10.635,10.635,95136.0
2016-11-04 14:10:00,11.1,11.13,11.1,11.13,79794.0,10.635,10.6637,10.635,10.6637,79794.0
2016-11-04 14:20:00,11.12,11.13,11.11,11.12,155448.0,10.6541,10.6637,10.6445,10.6541,155448.0
2016-11-04 14:30:00,11.12,11.12,11.07,11.08,436728.0,10.6541,10.6541,10.6062,10.6158,436728.0
2016-11-04 14:40:00,11.09,11.09,11.04,11.05,222684.0,10.6254,10.6254,10.5775,10.5871,222684.0
2016-11-04 14:50:00,11.05,11.08,11.04,11.05,257964.0,10.5871,10.6158,10.5775,10.5871,257964.0
2016-11-04 15:00:00,11.05,11.05,10.99,10.99,696996.0,10.5871,10.5871,10.5296,10.5296,696996.0
2016-11-04 15:10:00,10.99,11.04,10.99,11.02,376896.0,10.5296,10.5775,10.5296,10.5583,376896.0
2016-11-04 15:20:00,11.02,11.03,11.01,11.01,798828.0,10.5583,10.5679,10.5487,10.5487,798828.0
2016-11-04 15:30:00,11.01,11.02,10.96,10.98,437364.0,10.5487,10.5583,10.5008,10.52,437364.0
2016-11-04 15:40:00,10.98,10.98,10.93,10.96,627714.0,10.52,10.52,10.4721,10.5008,627714.0
2016-11-04 15:50:00,10.96,10.97,10.92,10.94,844374.0,10.5008,10.5104,10.4625,10.4817,844374.0
2016-11-07 09:30:00,11.41,11.45,11.38,11.44,1963308.0,10.932,10.9703,10.9032,10.9607,1963308.0
2016-11-07 09:40:00,11.45,11.46,11.43,11.44,438432.0,10.9703,10.9799,10.9511,10.9607,438432.0
2016-11-07 09:50:00,11.44,11.45,11.43,11.44,263742.0,10.9607,10.9703,10.9511,10.9607,263742.0
2016-11-07 10:00:00,11.45,11.47,11.45,11.46,283650.0,10.9703,10.9895,10.9703,10.9799,283650.0
2016-11-07 10:10:00,11.46,11.46,11.44,11.46,373368.0,10.9799,10.9799,10.9607,10.9799,373368.0
2016-11-07 10:20:00,11.46,11.47,11.45,11.46,213774.0,10.9799,10.9895,10.9703,10.9799,213774.0
2016-11-07 10:30:00,11.47,11.52,11.46,11.51,875016.0,10.9895,11.0374,10.9799,11.0278,875016.0
2016-11-07 10:40:00,11.51,11.51,11.49,11.51,298194.0,11.0278,11.0278,11.0086,11.0278,298194.0
2016-11-07 10:50:00,11.5,11.55,11.49,11.54,367434.0,11.0182,11.0661,11.0086,11.0565,367434.0
2016-11-07 11:00:00,11.54,11.57,11.54,11.56,528108.0,11.0565,11.0853,11.0565,11.0757,528108.0
2016-11-07 11:10:00,11.56,11.58,11.55,11.56,371850.0,11.0757,11.0949,11.0661,11.0757,371850.0
2016-11-07 11:20:00,11.56,11.56,11.55,11.56,155982.0,11.0757,11.0757,11.0661,11.0757,155982.0
2016-11-07 11:30:00,11.56,11.59,11.56,11.58,527670.0,11.0757,11.1044,11.0757,11.0949,527670.0
2016-11-07 11:40:00,11.59,11.61,11.58,11.59,425148.0,11.1044,11.1236,11.0949,11.1044,425148.0
2016-11-07 11:50:00,11.59,11.61,11.59,11.61,199758.0,11.1044,11.1236,11.1044,11.1236,199758.0
2016-11-07 12:00:00,11.61,11.63,11.61,11.62,313680.0,11.1236,11.1428,11.1236,11.1332,313680.0
2016-11-07 12:10:00,11.62,11.63,11.61,11.62,231852.0,11.1332,11.1428,11.1236,11.1332,231852.0
2016-11-07 12:20:00,11.62,11.62,11.61,11.62,155088.0,11.1332,11.1332,11.1236,11.1332,155088.0
2016-11-07 12:30:00,11.62,11.63,11.59,11.59,352404.0,11.1332,11.1428,11.1044,11.1044,352404.0
2016-11-07 12:40:00,11.59,11.6,11.59,11.6,225306.0,11.1044,11.114,11.1044,11.114,225306.0
2016-11-07 12:50:00,11.59,11.61,11.59,11.61,198462.0,11.1044,11.1236,11.1044,11.1236,198462.0
2016-11-07 13:00:00,11.62,11.62,11.6,11.61,167940.0,11.1332,11.1332,11.114,11.1236,167940.0
2016-11-07 13:10:00,11.61,11.62,11.6,11.6,179640.0,11.1236,11.1332,11.114,11.114,179640.0
2016-11-07 13:20:00,11.6,11.61,11.59,11.6,85608.0,11.114,11.1236,11.1044,11.114,85608.0
2016-11-07 13:30:00,11.6,11.63,11.6,11.61,173370.0,11.114,11.1428,11.114,11.1236,173370.0
2016-11-07 13:40:00,11.61,11.62,11.61,11.62,112446.0,11.1236,11.1332,11.1236,11.1332,112446.0
2016-11-07 13:50:00,11.62,11.63,11.62,11.63,324744.0,11.1332,11.1428,11.1332,11.1428,324744.0
2016-11-07 14:00:00,11.63,11.63,11.61,11.61,212340.0,11.1428,11.1428,11.1236,11.1236,212340.0
2016-11-07 14:10:00,11.62,11.63,11.61,11.63,279000.0,11.1332,11.1428,11.1236,11.1428,279000.0
2016-11-07 14:20:00,11.63,11.63,11.62,11.62,185742.0,11.1428,11.1428,11.1332,11.1332,185742.0
2016-11-07 14:30:00,11.62,11.63,11.6,11.61,146598.0,11.1332,11.1428,11.114,11.1236,146598.0
2016-11-07 14:40:00,11.61,11.61,11.56,11.56,443052.0,11.1236,11.1236,11.0757,11.0757,443052.0
2016-11-07 14:50:00,11.56,11.58,11.56,11.58,686418.0,11.0757,11.0949,11.0757,11.0949,686418.0
2016-11-07 15:00:00,11.58,11.58,11.55,11.56,250374.0,11.0949,11.0949,11.0661,11.0757,250374.0
2016-11-07 15:10:00,11.56,11.59,11.56,11.58,278718.0,11.0757,11.1044,11.0757,11.0949,278718.0
2016-11-07 15:20:00,11.58,11.59,11.57,11.58,272412.0,11.0949,11.1044,11.0853,11.0949,272412.0
2016-11-07 15:30:00,11.58,11.58,11.55,11.57,252258.0,11.0949,11.0949,11.0661,11.0853,252258.0
2016-11-07 15:40:00,11.58,11.65,11.57,11.65,893874.0,11.0949,11.1619,11.0853,11.1619,893874.0
2016-11-07 15:50:00,11.65,11.67,11.63,11.66,1586058.0,11.1619,11.1811,11.1428,11.1715,1586058.0
2016-11-08 09:30:00,11.59,11.6,11.55,11.59,1058406.0,11.1044,11.114,11.0661,11.1044,1058406.0
2016-11-08 09:40:00,11.6,11.62,11.56,11.56,491346.0,11.114,11.1332,11.0757,11.0757,491346.0
2016-11-08 09:50:00,11.57,11.57,11.54,11.57,343188.0,11.0853,11.0853,11.0565,11.0853,343188.0
2016-11-08 10:00:00,11.57,11.59,11.57,11.58,188076.0,11.0853,11.1044,11.0853,11.0949,188076.0
2016-11-08 10:10:00,11.57,11.6,11.56,11.59,168642.0,11.0853,11.114,11.0757,11.1044,168642.0
2016-11-08 10:20:00,11.59,11.62,11.59,11.61,153744.0,11.1044,11.1332,11.1044,11.1236,153744.0
2016-11-08 10:30:00,11.6,11.63,11.6,11.61,161076.0,11.114,11.1428,11.114,11.1236,161076.0
2016-11-08 10:40:00,11.61,11.64,11.59,11.64,227058.0,11.1236,11.1523,11.1044,11.1523,227058.0
2016-11-08 10:50:00,11.63,11.64,11.62,11.64,256764.0,11.1428,11.1523,11.1332,11.1523,256764.0
2016-11-08 11:00:00,11.64,11.7,11.64,11.7,608118.0,11.1523,11.2098,11.1523,11.2098,608118.0
2016-11-08 11:10:00,11.7,11.77,11.69,11.76,836208.0,11.2098,11.2769,11.2002,11.2673,836208.0
2016-11-08 11:20:00,11.77,11.8,11.74,11.76,553230.0,11.2769,11.3056,11.2482,11.2673,553230.0
2016-11-08 11:30:00,11.75,11.82,11.75,11.8,614352.0,11.2577,11.3248,11.2577,11.3056,614352.0
2016-11-08 11:40:00,11.79,11.81,11.79,11.8,209526.0,11.2961,11.3152,11.2961,11.3056,209526.0
2016-11-08 11:50:00,11.8,11.84,11.8,11.84,373050.0,11.3056,11.344,11.3056,11.344,373050.0
2016-11-08 12:00:00,11.84,11.87,11.83,11.86,441018.0,11.344,11.3727,11.3344,11.3631,441018.0
2016-11-08 12:10:00,11.87,11.9,11.86,11.89,624048.0,11.3727,11.4015,11.3631,11.3919,624048.0
2016-11-08 12:20:00,11.89,11.91,11.88,11.9,450948.0,11.3919,11.411,11.3823,11.4015,450948.0
2016-11-08 12:30:00,11.89,11.89,11.86,11.87,360246.0,11.3919,11.3919,11.3631,11.3727,360246.0
2016-11-08 12:40:00,11.87,11.9,11.87,11.9,210372.0,11.3727,11.4015,11.3727,11.4015,210372.0
2016-11-08 12:50:00,11.9,11.93,11.89,11.92,662868.0,11.4015,11.4302,11.3919,11.4206,662868.0
2016-11-08 13:00:00,11.92,11.93,11.85,11.86,455976.0,11.4206,11.4302,11.3535,11.3631,455976.0
2016-11-08 13:10:00,11.86,11.89,11.84,11.86,340542.0,11.3631,11.3919,11.344,11.3631,340542.0
2016-11-08 13:20:00,11.86,11.87,11.85,11.86,148272.0,11.3631,11.3727,11.3535,11.3631,148272.0
2016-11-08 13:30:00,11.86,11.9,11.85,11.88,196194.0,11.3631,11.4015,11.3535,11.3823,196194.0
2016-11-08 13:40:00,11.88,11.9,11.87,11.88,199062.0,11.3823,11.4015,11.3727,11.3823,199062.0
2016-11-08 13:50:00,11.88,11.88,11.86,11.86,98886.0,11.3823,11.3823,11.3631,11.3631,98886.0
2016-11-08 14:00:00,11.86,11.86,11.84,11.84,163872.0,11.3631,11.3631,11.344,11.344,163872.0
2016-11-08 14:10:00,11.84,11.84,11.79,11.81,416406.0,11.344,11.344,11.2961,11.3152,416406.0
2016-11-08 14:20:00,11.81,11.84,11.8,11.81,325236.0,11.3152,11.344,11.3056,11.3152,325236.0
2016-11-08 14:30:00,11.81,11.81,11.77,11.79,229644.0,11.3152,11.3152,11.2769,11.2961,229644.0
2016-11-08 14:40:00,11.79,11.79,11.74,11.77,294546.0,11.2961,11.2961,11.2482,11.2769,294546.0
2016-11-08 14:50:00,11.77,11.8,11.77,11.79,621852.0,11.2769,11.3056,11.2769,11.2961,621852.0
2016-11-08 15:00:00,11.78,11.84,11.78,11.84,308328.0,11.2865,11.344,11.2865,11.344,308328.0
2016-11-08 15:10:00,11.84,11.86,11.81,11.83,345150.0,11.344,11.3631,11.3152,11.3344,345150.0
2016-11-08 15:20:00,11.83,11.86,11.83,11.85,181044.0,11.3344,11.3631,11.3344,11.3535,181044.0
2016-11-08 15:30:00,11.85,11.89,11.85,11.88,524286.0,11.3535,11.3919,11.3535,11.3823,524286.0
2016-11-08 15:40:00,11.88,11.89,11.87,11.87,495450.0,11.3823,11.3919,11.3727,11.3727,495450.0
2016-11-08 15:50:00,11.87,11.87,11.78,11.82,980250.0,11.3727,11.3727,11.2865,11.3248,980250.0
2016-11-09 09:30:00,11.52,11.81,11.52,11.63,7047096.0,11.0374,11.3152,11.0374,11.1428,7047096.0
2016-11-09 09:40:00,11.62,11.85,11.58,11.83,2025378.0,11.1332,11.3535,11.0949,11.3344,2025378.0
2016-11-09 09:50:00,11.83,11.91,11.8,11.88,1531518.0,11.3344,11.411,11.3056,11.3823,1531518.0
2016-11-09 10:00:00,11.88,11.88,11.73,11.74,1066236.0,11.3823,11.3823,11.2386,11.2482,1066236.0
2016-11-09 10:10:00,11.74,11.76,11.65,11.66,1332714.0,11.2482,11.2673,11.1619,11.1715,1332714.0
2016-11-09 10:20:00,11.65,11.74,11.65,11.74,724416.0,11.1619,11.2482,11.1619,11.2482,724416.0
2016-11-09 10:30:00,11.74,11.74,11.65,11.67,597612.0,11.2482,11.2482,11.1619,11.1811,597612.0
2016-11-09 10:40:00,11.67,11.72,11.66,11.68,455940.0,11.1811,11.229,11.1715,11.1907,455940.0
2016-11-09 10:50:00,11.68,11.8,11.67,11.78,595440.0,11.1907,11.3056,11.1811,11.2865,595440.0
2016-11-09 11:00:00,11.78,11.86,11.78,11.84,729090.0,11.2865,11.3631,11.2865,11.344,729090.0
2016-11-09 11:10:00,11.85,11.94,11.85,11.92,1062774.0,11.3535,11.4398,11.3535,11.4206,1062774.0
2016-11-09 11:20:00,11.93,11.98,11.92,11.98,578760.0,11.4302,11.4781,11.4206,11.4781,578760.0
2016-11-09 11:30:00,11.99,12.11,11.99,12.1,1221120.0,11.4877,11.6027,11.4877,11.5931,1221120.0
2016-11-09 11:40:00,12.1,12.17,12.04,12.17,1024728.0,11.5931,11.6601,11.5356,11.6601,1024728.0
2016-11-09 11:50:00,12.17,12.21,12.12,12.13,1156674.0,11.6601,11.6985,11.6122,11.6218,1156674.0
2016-11-09 12:00:00,12.14,12.15,12.01,12.02,796476.0,11.6314,11.641,11.5068,11.5164,796476.0
2016-11-09 12:10:00,12.02,12.08,11.99,12.06,367020.0,11.5164,11.5739,11.4877,11.5547,367020.0
2016-11-09 12:20:00,12.05,12.08,12.03,12.07,274158.0,11.5452,11.5739,11.526,11.5643,274158.0
2016-11-09 12:30:00,12.06,12.13,12.03,12.06,421014.0,11.5547,11.6218,11.526,11.5547,421014.0
2016-11-09 12:40:00,12.07,12.1,12.06,12.07,410508.0,11.5643,11.5931,11.5547,11.5643,410508.0
2016-11-09 12:50:00,12.08,12.14,12.07,12.13,506946.0,11.5739,11.6314,11.5643,11.6218,506946.0
2016-11-09 13:00:00,12.13,12.17,12.1,12.13,556284.0,11.6218,11.6601,11.5931,11.6218,556284.0
2016-11-09 13:10:00,12.12,12.18,12.11,12.13,478554.0,11.6122,11.6697,11.6027,11.6218,478554.0
2016-11-09 13:20:00,12.12,12.12,12.01,12.04,783198.0,11.6122,11.6122,11.5068,11.5356,783198.0
2016-11-09 13:30:00,12.03,12.1,12.03,12.09,466332.0,11.526,11.5931,11.526,11.5835,466332.0
2016-11-09 13:40:00,12.09,12.16,12.08,12.15,335280.0,11.5835,11.6506,11.5739,11.641,335280.0
2016-11-09 13:50:00,12.16,12.17,12.1,12.11,418794.0,11.6506,11.6601,11.5931,11.6027,418794.0
2016-11-09 14:00:00,12.11,12.14,12.1,12.13,288228.0,11.6027,11.6314,11.5931,11.6218,288228.0
2016-11-09 14:10:00,12.13,12.17,12.12,12.13,244818.0,11.6218,11.6601,11.6122,11.6218,244818.0
2016-11-09 14:20:00,12.14,12.19,12.14,12.16,509388.0,11.6314,11.6793,11.6314,11.6506,509388.0
2016-11-09 14:30:00,12.16,12.26,12.16,12.26,832500.0,11.6506,11.7464,11.6506,11.7464,832500.0
2016-11-09 14:40:00,12.27,12.28,12.24,12.25,412056.0,11.756,11.7655,11.7272,11.7368,412056.0
2016-11-09 14:50:00,12.25,12.26,12.2,12.21,312876.0,11.7368,11.7464,11.6889,11.6985,312876.0
2016-11-09 15:00:00,12.23,12.26,12.21,12.24,178878.0,11.7176,11.7464,11.6985,11.7272,178878.0
2016-11-09 15:10:00,12.25,12.31,12.25,12.31,370368.0,11.7368,11.7943,11.7368,11.7943,370368.0
2016-11-09 15:20:00,12.31,12.32,12.28,12.28,354294.0,11.7943,11.8039,11.7655,11.7655,354294.0
2016-11-09 15:30:00,12.28,12.29,12.2,12.21,439650.0,11.7655,11.7751,11.6889,11.6985,439650.0
2016-11-09 15:40:00,12.21,12.23,12.14,12.18,773772.0,11.6985,11.7176,11.6314,11.6697,773772.0
2016-11-09 15:50:00,12.19,12.22,12.17,12.21,894498.0,11.6793,11.708,11.6601,11.6985,894498.0
2016-11-10 09:30:00,12.36,12.44,12.35,12.44,1446972.0,11.8422,11.9188,11.8326,11.9188,1446972.0
2016-11-10 09:40:00,12.44,12.53,12.44,12.5,1791432.0,11.9188,12.0051,11.9188,11.9763,1791432.0
2016-11-10 09:50:00,12.5,12.5,12.37,12.38,948528.0,11.9763,11.9763,11.8518,11.8613,948528.0
2016-11-10 10:00:00,12.38,12.42,12.31,12.31,1480974.0,11.8613,11.8997,11.7943,11.7943,1480974.0
2016-11-10 10:10:00,12.32,12.32,12.22,12.22,1297302.0,11.8039,11.8039,11.708,11.708,1297302.0
2016-11-10 10:20:00,12.22,12.28,12.13,12.13,1190622.0,11.708,11.7655,11.6218,11.6218,1190622.0
2016-11-10 10:30:00,12.13,12.2,12.0,12.02,1862394.0,11.6218,11.6889,11.4973,11.5164,1862394.0
2016-11-10 10:40:00,12.03,12.22,12.03,12.16,1923192.0,11.526,11.708,11.526,11.6506,1923192.0
2016-11-10 10:50:00,12.16,12.2,12.04,12.05,993792.0,11.6506,11.6889,11.5356,11.5452,993792.0
2016-11-10 11:00:00,12.05,12.13,12.02,12.06,756300.0,11.5452,11.6218,11.5164,11.5547,756300.0
2016-11-10 11:10:00,12.05,12.13,12.01,12.1,1052088.0,11.5452,11.6218,11.5068,11.5931,1052088.0
2016-11-10 11:20:00,12.1,12.2,12.1,12.15,1248732.0,11.5931,11.6889,11.5931,11.641,1248732.0
2016-11-10 11:30:00,12.15,12.18,12.12,12.14,426900.0,11.641,11.6697,11.6122,11.6314,426900.0
2016-11-10 11:40:00,12.14,12.28,12.13,12.21,833652.0,11.6314,11.7655,11.6218,11.6985,833652.0
2016-11-10 11:50:00,12.21,12.22,12.12,12.15,950742.0,11.6985,11.708,11.6122,11.641,950742.0
2016-11-10 12:00:00,12.14,12.23,12.14,12.19,513030.0,11.6314,11.7176,11.6314,11.6793,513030.0
2016-11-10 12:10:00,12.19,12.26,12.19,12.23,514332.0,11.6793,11.7464,11.6793,11.7176,514332.0
2016-11-10 12:20:00,12.22,12.24,12.2,12.23,227562.0,11.708,11.7272,11.6889,11.7176,227562.0
2016-11-10 12:30:00,12.23,12.26,12.22,12.22,257148.0,11.7176,11.7464,11.708,11.708,257148.0
2016-11-10 12:40:00,12.21,12.25,12.17,12.24,231516.0,11.6985,11.7368,11.6601,11.7272,231516.0
2016-11-10 12:50:00,12.23,12.33,12.23,12.32,688440.0,11.7176,11.8134,11.7176,11.8039,688440.0
2016-11-10 13:00:00,12.32,12.37,12.29,12.37,406620.0,11.8039,11.8518,11.7751,11.8518,406620.0
2016-11-10 13:10:00,12.37,12.38,12.32,12.35,533616.0,11.8518,11.8613,11.8039,11.8326,533616.0
2016-11-10 13:20:00,12.34,12.38,12.31,12.34,323508.0,11.823,11.8613,11.7943,11.823,323508.0
2016-11-10 13:30:00,12.35,12.38,12.33,12.36,330000.0,11.8326,11.8613,11.8134,11.8422,330000.0
2016-11-10 13:40:00,12.37,12.44,12.35,12.43,413166.0,11.8518,11.9188,11.8326,11.9092,413166.0
2016-11-10 13:50:00,12.44,12.47,12.4,12.42,446730.0,11.9188,11.9476,11.8805,11.8997,446730.0
2016-11-10 14:00:00,12.41,12.45,12.39,12.42,400146.0,11.8901,11.9284,11.8709,11.8997,400146.0
2016-11-10 14:10:00,12.42,12.44,12.36,12.38,518322.0,11.8997,11.9188,11.8422,11.8613,518322.0
2016-11-10 14:20:00,12.38,12.4,12.37,12.38,167454.0,11.8613,11.8805,11.8518,11.8613,167454.0
2016-11-10 14:30:00,12.39,12.4,12.32,12.35,377028.0,11.8709,11.8805,11.8039,11.8326,377028.0
2016-11-10 14:40:00,12.35,12.41,12.34,12.38,335952.0,11.8326,11.8901,11.823,11.8613,335952.0
2016-11-10 14:50:00,12.37,12.4,12.35,12.38,88938.0,11.8518,11.8805,11.8326,11.8613,88938.0
2016-11-10 15:00:00,12.39,12.42,12.36,12.38,234588.0,11.8709,11.8997,11.8422,11.8613,234588.0
2016-11-10 15:10:00,12.38,12.38,12.34,12.35,237090.0,11.8613,11.8613,11.823,11.8326,237090.0
2016-11-10 15:20:00,12.34,12.36,12.32,12.35,494094.0,11.823,11.8422,11.8039,11.8326,494094.0
2016-11-10 15:30:00,12.34,12.34,12.26,12.29,425352.0,11.823,11.823,11.7464,11.7751,425352.0
2016-11-10 15:40:00,12.29,12.31,12.25,12.3,754650.0,11.7751,11.7943,11.7368,11.7847,754650.0
2016-11-10 15:50:00,12.31,12.31,12.26,12.28,756054.0,11.7943,11.7943,11.7464,11.7655,756054.0
2016-11-11 09:30:00,12.16,12.24,12.13,12.17,664116.0,11.6506,11.7272,11.6218,11.6601,664116.0
2016-11-11 09:40:00,12.17,12.23,12.16,12.18,545838.0,11.6601,11.7176,11.6506,11.6697,545838.0
2016-11-11 09:50:00,12.18,12.22,12.11,12.14,754158.0,11.6697,11.708,11.6027,11.6314,754158.0
2016-11-11 10:00:00,12.14,12.21,12.12,12.2,871380.0,11.6314,11.6985,11.6122,11.6889,871380.0
2016-11-11 10:10:00,12.19,12.23,12.15,12.16,562326.0,11.6793,11.7176,11.641,11.6506,562326.0
2016-11-11 10:20:00,12.15,12.17,12.09,12.11,837270.0,11.641,11.6601,11.5835,11.6027,837270.0
2016-11-11 10:30:00,12.11,12.15,12.09,12.13,606522.0,11.6027,11.641,11.5835,11.6218,606522.0
2016-11-11 10:40:00,12.12,12.16,12.09,12.1,626736.0,11.6122,11.6506,11.5835,11.5931,626736.0
2016-11-11 10:50:00,12.09,12.1,12.05,12.08,954732.0,11.5835,11.5931,11.5452,11.5739,954732.0
2016-11-11 11:00:00,12.08,12.1,12.05,12.08,536838.0,11.5739,11.5931,11.5452,11.5739,536838.0
2016-11-11 11:10:00,12.08,12.08,12.03,12.06,539112.0,11.5739,11.5739,11.526,11.5547,539112.0
2016-11-11 11:20:00,12.06,12.06,12.02,12.05,563730.0,11.5547,11.5547,11.5164,11.5452,563730.0
2016-11-11 11:30:00,12.05,12.11,12.05,12.11,495096.0,11.5452,11.6027,11.5452,11.6027,495096.0
2016-11-11 11:40:00,12.11,12.12,12.03,12.04,511944.0,11.6027,11.6122,11.526,11.5356,511944.0
2016-11-11 11:50:00,12.04,12.13,12.04,12.11,485868.0,11.5356,11.6218,11.5356,11.6027,485868.0
2016-11-11 12:00:00,12.1,12.17,12.1,12.17,580500.0,11.5931,11.6601,11.5931,11.6601,580500.0
2016-11-11 12:10:00,12.16,12.22,12.15,12.19,503562.0,11.6506,11.708,11.641,11.6793,503562.0
2016-11-11 12:20:00,12.19,12.2,12.17,12.2,400794.0,11.6793,11.6889,11.6601,11.6889,400794.0
2016-11-11 12:30:00,12.2,12.23,12.19,12.21,330492.0,11.6889,11.7176,11.6793,11.6985,330492.0
2016-11-11 12:40:00,12.22,12.23,12.18,12.18,223014.0,11.708,11.7176,11.6697,11.6697,223014.0
2016-11-11 12:50:00,12.18,12.18,12.15,12.16,360948.0,11.6697,11.6697,11.641,11.6506,360948.0
2016-11-11 13:00:00,12.16,12.19,12.16,12.18,159120.0,11.6506,11.6793,11.6506,11.6697,159120.0
2016-11-11 13:10:00,12.18,12.2,12.17,12.17,252750.0,11.6697,11.6889,11.6601,11.6601,252750.0
2016-11-11 13:20:00,12.17,12.22,12.16,12.21,287970.0,11.6601,11.708,11.6506,11.6985,287970.0
2016-11-11 13:30:00,12.21,12.23,12.17,12.17,426300.0,11.6985,11.7176,11.6601,11.6601,426300.0
2016-11-11 13:40:00,12.17,12.2,12.17,12.19,200916.0,11.6601,11.6889,11.6601,11.6793,200916.0
2016-11-11 13:50:00,12.19,12.2,12.15,12.15,372462.0,11.6793,11.6889,11.641,11.641,372462.0
2016-11-11 14:00:00,12.15,12.17,12.13,12.16,276378.0,11.641,11.6601,11.6218,11.6506,276378.0
2016-11-11 14:10:00,12.15,12.19,12.15,12.19,136554.0,11.641,11.6793,11.641,11.6793,136554.0
2016-11-11 14:20:00,12.19,12.2,12.15,12.15,195732.0,11.6793,11.6889,11.641,11.641,195732.0
2016-11-11 14:30:00,12.16,12.17,12.12,12.13,206628.0,11.6506,11.6601,11.6122,11.6218,206628.0
2016-11-11 14:40:00,12.13,12.15,12.12,12.12,135642.0,11.6218,11.641,11.6122,11.6122,135642.0
2016-11-11 14:50:00,12.12,12.14,12.1,12.1,166698.0,11.6122,11.6314,11.5931,11.5931,166698.0
2016-11-11 15:00:00,12.1,12.13,12.1,12.13,224730.0,11.5931,11.6218,11.5931,11.6218,224730.0
2016-11-11 15:10:00,12.14,12.17,12.13,12.15,186270.0,11.6314,11.6601,11.6218,11.641,186270.0
2016-11-11 15:20:00,12.16,12.17,12.15,12.16,239010.0,11.6506,11.6601,11.641,11.6506,239010.0
2016-11-11 15:30:00,12.17,12.19,12.16,12.16,220950.0,11.6601,11.6793,11.6506,11.6506,220950.0
2016-11-11 15:40:00,12.17,12.23,12.16,12.21,468018.0,11.6601,11.7176,11.6506,11.6985,468018.0
2016-11-11 15:50:00,12.21,12.25,12.21,12.21,1012938.0,11.6985,11.7368,11.6985,11.6985,1012938.0
2016-11-14 09:30:00,12.31,12.34,12.24,12.24,1067658.0,11.7943,11.823,11.7272,11.7272,1067658.0
2016-11-14 09:40:00,12.24,12.29,12.23,12.28,519438.0,11.7272,11.7751,11.7176,11.7655,519438.0
2016-11-14 09:50:00,12.28,12.3,12.22,12.23,481062.0,11.7655,11.7847,11.708,11.7176,481062.0
2016-11-14 10:00:00,12.24,12.31,12.22,12.28,489390.0,11.7272,11.7943,11.708,11.7655,489390.0
2016-11-14 10:10:00,12.28,12.35,12.27,12.33,431850.0,11.7655,11.8326,11.756,11.8134,431850.0
2016-11-14 10:20:00,12.33,12.34,12.22,12.26,552816.0,11.8134,11.823,11.708,11.7464,552816.0
2016-11-14 10:30:00,12.26,12.28,12.22,12.23,420354.0,11.7464,11.7655,11.708,11.7176,420354.0
2016-11-14 10:40:00,12.24,12.24,12.19,12.19,410496.0,11.7272,11.7272,11.6793,11.6793,410496.0
2016-11-14 10:50:00,12.19,12.22,12.16,12.17,532560.0,11.6793,11.708,11.6506,11.6601,532560.0
2016-11-14 11:00:00,12.17,12.17,12.12,12.15,607062.0,11.6601,11.6601,11.6122,11.641,607062.0
2016-11-14 11:10:00,12.15,12.22,12.15,12.21,563136.0,11.641,11.708,11.641,11.6985,563136.0
2016-11-14 11:20:00,12.21,12.21,12.16,12.17,261444.0,11.6985,11.6985,11.6506,11.6601,261444.0
2016-11-14 11:30:00,12.16,12.21,12.15,12.2,302946.0,11.6506,11.6985,11.641,11.6889,302946.0
2016-11-14 11:40:00,12.19,12.22,12.17,12.21,295962.0,11.6793,11.708,11.6601,11.6985,295962.0
2016-11-14 11:50:00,12.21,12.23,12.17,12.18,201606.0,11.6985,11.7176,11.6601,11.6697,201606.0
2016-11-14 12:00:00,12.19,12.19,12.14,12.15,327156.0,11.6793,11.6793,11.6314,11.641,327156.0
2016-11-14 12:10:00,12.14,12.14,12.1,12.13,203772.0,11.6314,11.6314,11.5931,11.6218,203772.0
2016-11-14 12:20:00,12.12,12.14,12.1,12.12,203904.0,11.6122,11.6314,11.5931,11.6122,203904.0
2016-11-14 12:30:00,12.12,12.13,12.09,12.13,218244.0,11.6122,11.6218,11.5835,11.6218,218244.0
2016-11-14 12:40:00,12.14,12.16,12.12,12.14,197856.0,11.6314,11.6506,11.6122,11.6314,197856.0
2016-11-14 12:50:00,12.13,12.16,12.12,12.15,102714.0,11.6218,11.6506,11.6122,11.641,102714.0
2016-11-14 13:00:00,12.15,12.19,12.13,12.18,237924.0,11.641,11.6793,11.6218,11.6697,237924.0
2016-11-14 13:10:00,12.18,12.21,12.18,12.19,322296.0,11.6697,11.6985,11.6697,11.6793,322296.0
2016-11-14 13:20:00,12.19,12.2,12.17,12.2,229950.0,11.6793,11.6889,11.6601,11.6889,229950.0
2016-11-14 13:30:00,12.21,12.26,12.21,12.23,250326.0,11.6985,11.7464,11.6985,11.7176,250326.0
2016-11-14 13:40:00,12.23,12.23,12.18,12.2,195252.0,11.7176,11.7176,11.6697,11.6889,195252.0
2016-11-14 13:50:00,12.2,12.21,12.17,12.19,284802.0,11.6889,11.6985,11.6601,11.6793,284802.0
2016-11-14 14:00:00,12.19,12.21,12.17,12.2,315012.0,11.6793,11.6985,11.6601,11.6889,315012.0
2016-11-14 14:10:00,12.19,12.22,12.19,12.2,264720.0,11.6793,11.708,11.6793,11.6889,264720.0
2016-11-14 14:20:00,12.19,12.21,12.18,12.19,100584.0,11.6793,11.6985,11.6697,11.6793,100584.0
2016-11-14 14:30:00,12.19,12.2,12.17,12.19,240798.0,11.6793,11.6889,11.6601,11.6793,240798.0
2016-11-14 14:40:00,12.19,12.21,12.16,12.21,426750.0,11.6793,11.6985,11.6506,11.6985,426750.0
2016-11-14 14:50:00,12.22,12.27,12.21,12.27,329820.0,11.708,11.756,11.6985,11.756,329820.0
2016-11-14 15:00:00,12.26,12.28,12.24,12.24,173916.0,11.7464,11.7655,11.7272,11.7272,173916.0
2016-11-14 15:10:00,12.24,12.28,12.24,12.27,161550.0,11.7272,11.7655,11.7272,11.756,161550.0
2016-11-14 15:20:00,12.27,12.27,12.25,12.26,89136.0,11.756,11.756,11.7368,11.7464,89136.0
2016-11-14 15:30:00,12.27,12.28,12.25,12.25,167178.0,11.756,11.7655,11.7368,11.7368,167178.0
2016-11-14 15:40:00,12.25,12.25,12.18,12.2,418758.0,11.7368,11.7368,11.6697,11.6889,418758.0
2016-11-14 15:50:00,12.2,12.24,12.19,12.22,516828.0,11.6889,11.7272,11.6793,11.708,516828.0
2016-11-15 09:30:00,12.31,12.34,12.29,12.33,1289808.0,11.7943,11.823,11.7751,11.8134,1289808.0
2016-11-15 09:40:00,12.33,12.33,12.27,12.28,367884.0,11.8134,11.8134,11.756,11.7655,367884.0
2016-11-15 09:50:00,12.27,12.31,12.27,12.28,222714.0,11.756,11.7943,11.756,11.7655,222714.0
2016-11-15 10:00:00,12.29,12.34,12.29,12.34,342174.0,11.7751,11.823,11.7751,11.823,342174.0
2016-11-15 10:10:00,12.34,12.37,12.34,12.35,470538.0,11.823,11.8518,11.823,11.8326,470538.0
2016-11-15 10:20:00,12.35,12.37,12.34,12.34,284760.0,11.8326,11.8518,11.823,11.823,284760.0
2016-11-15 10:30:00,12.34,12.35,12.31,12.31,444990.0,11.823,11.8326,11.7943,11.7943,444990.0
2016-11-15 10:40:00,12.31,12.33,12.31,12.33,191610.0,11.7943,11.8134,11.7943,11.8134,191610.0
2016-11-15 10:50:00,12.33,12.35,12.31,12.34,247656.0,11.8134,11.8326,11.7943,11.823,247656.0
2016-11-15 11:00:00,12.35,12.37,12.34,12.36,278904.0,11.8326,11.8518,11.823,11.8422,278904.0
2016-11-15 11:10:00,12.36,12.38,12.34,12.35,265788.0,11.8422,11.8613,11.823,11.8326,265788.0
2016-11-15 11:20:00,12.35,12.36,12.34,12.35,202140.0,11.8326,11.8422,11.823,11.8326,202140.0
2016-11-15 11:30:00,12.35,12.37,12.33,12.34,348624.0,11.8326,11.8518,11.8134,11.823,348624.0
2016-11-15 11:40:00,12.34,12.35,12.31,12.33,169692.0,11.823,11.8326,11.7943,11.8134,169692.0
2016-11-15 11:50:00,12.33,12.35,12.33,12.34,296298.0,11.8134,11.8326,11.8134,11.823,296298.0
2016-11-15 12:00:00,12.34,12.36,12.33,12.36,317136.0,11.823,11.8422,11.8134,11.8422,317136.0
2016-11-15 12:10:00,12.36,12.37,12.35,12.35,185856.0,11.8422,11.8518,11.8326,11.8326,185856.0
2016-11-15 12:20:00,12.35,12.36,12.34,12.34,248880.0,11.8326,11.8422,11.823,11.823,248880.0
2016-11-15 12:30:00,12.34,12.36,12.34,12.35,361560.0,11.823,11.8422,11.823,11.8326,361560.0
2016-11-15 12:40:00,12.35,12.35,12.3,12.31,326718.0,11.8326,11.8326,11.7847,11.7943,326718.0
2016-11-15 12:50:00,12.31,12.33,12.31,12.31,99600.0,11.7943,11.8134,11.7943,11.7943,99600.0
2016-11-15 13:00:00,12.31,12.34,12.31,12.33,127434.0,11.7943,11.823,11.7943,11.8134,127434.0
2016-11-15 13:10:00,12.33,12.34,12.33,12.33,128820.0,11.8134,11.823,11.8134,11.8134,128820.0
2016-11-15 13:20:00,12.33,12.35,12.32,12.33,92760.0,11.8134,11.8326,11.8039,11.8134,92760.0
2016-11-15 13:30:00,12.33,12.35,12.33,12.35,128700.0,11.8134,11.8326,11.8134,11.8326,128700.0
2016-11-15 13:40:00,12.35,12.36,12.34,12.36,185256.0,11.8326,11.8422,11.823,11.8422,185256.0
2016-11-15 13:50:00,12.36,12.37,12.36,12.37,313122.0,11.8422,11.8518,11.8422,11.8518,313122.0
2016-11-15 14:00:00,12.37,12.39,12.36,12.37,448764.0,11.8518,11.8709,11.8422,11.8518,448764.0
2016-11-15 14:10:00,12.37,12.41,12.37,12.4,533706.0,11.8518,11.8901,11.8518,11.8805,533706.0
2016-11-15 14:20:00,12.4,12.41,12.38,12.4,197070.0,11.8805,11.8901,11.8613,11.8805,197070.0
2016-11-15 14:30:00,12.41,12.45,12.41,12.45,590742.0,11.8901,11.9284,11.8901,11.9284,590742.0
2016-11-15 14:40:00,12.44,12.46,12.43,12.44,309528.0,11.9188,11.938,11.9092,11.9188,309528.0
2016-11-15 14:50:00,12.45,12.49,12.44,12.48,434904.0,11.9284,11.9667,11.9188,11.9572,434904.0
2016-11-15 15:00:00,12.47,12.5,12.46,12.47,349398.0,11.9476,11.9763,11.938,11.9476,349398.0
2016-11-15 15:10:00,12.47,12.48,12.46,12.46,317562.0,11.9476,11.9572,11.938,11.938,317562.0
2016-11-15 15:20:00,12.47,12.49,12.46,12.48,631158.0,11.9476,11.9667,11.938,11.9572,631158.0
2016-11-15 15:30:00,12.48,12.5,12.47,12.49,486042.0,11.9572,11.9763,11.9476,11.9667,486042.0
2016-11-15 15:40:00,12.5,12.52,12.48,12.49,327744.0,11.9763,11.9955,11.9572,11.9667,327744.0
2016-11-15 15:50:00,12.49,12.52,12.47,12.51,457950.0,11.9667,11.9955,11.9476,11.9859,457950.0
2016-11-16 09:30:00,12.39,12.44,12.38,12.43,683040.0,11.8709,11.9188,11.8613,11.9092,683040.0
2016-11-16 09:40:00,12.43,12.47,12.43,12.45,405090.0,11.9092,11.9476,11.9092,11.9284,405090.0
2016-11-16 09:50:00,12.45,12.45,12.39,12.39,443268.0,11.9284,11.9284,11.8709,11.8709,443268.0
2016-11-16 10:00:00,12.4,12.42,12.38,12.42,385224.0,11.8805,11.8997,11.8613,11.8997,385224.0
2016-11-16 10:10:00,12.42,12.44,12.41,12.41,329700.0,11.8997,11.9188,11.8901,11.8901,329700.0
2016-11-16 10:20:00,12.41,12.45,12.41,12.44,219420.0,11.8901,11.9284,11.8901,11.9188,219420.0
2016-11-16 10:30:00,12.42,12.49,12.41,12.46,266184.0,11.8997,11.9667,11.8901,11.938,266184.0
2016-11-16 10:40:00,12.47,12.49,12.46,12.46,255924.0,11.9476,11.9667,11.938,11.938,255924.0
2016-11-16 10:50:00,12.46,12.47,12.45,12.45,85704.0,11.938,11.9476,11.9284,11.9284,85704.0
2016-11-16 11:00:00,12.46,12.46,12.4,12.43,295308.0,11.938,11.938,11.8805,11.9092,295308.0
2016-11-16 11:10:00,12.43,12.44,12.42,12.43,112794.0,11.9092,11.9188,11.8997,11.9092,112794.0
2016-11-16 11:20:00,12.42,12.45,12.41,12.45,110550.0,11.8997,11.9284,11.8901,11.9284,110550.0
2016-11-16 11:30:00,12.45,12.46,12.43,12.43,162216.0,11.9284,11.938,11.9092,11.9092,162216.0
2016-11-16 11:40:00,12.43,12.44,12.39,12.42,131436.0,11.9092,11.9188,11.8709,11.8997,131436.0
2016-11-16 11:50:00,12.42,12.42,12.4,12.41,134670.0,11.8997,11.8997,11.8805,11.8901,134670.0
2016-11-16 12:00:00,12.41,12.41,12.39,12.39,239694.0,11.8901,11.8901,11.8709,11.8709,239694.0
2016-11-16 12:10:00,12.4,12.41,12.37,12.37,212802.0,11.8805,11.8901,11.8518,11.8518,212802.0
2016-11-16 12:20:00,12.37,12.41,12.37,12.41,104682.0,11.8518,11.8901,11.8518,11.8901,104682.0
2016-11-16 12:30:00,12.41,12.43,12.41,12.42,218526.0,11.8901,11.9092,11.8901,11.8997,218526.0
2016-11-16 12:40:00,12.42,12.43,12.4,12.4,272568.0,11.8997,11.9092,11.8805,11.8805,272568.0
2016-11-16 12:50:00,12.4,12.43,12.4,12.42,154134.0,11.8805,11.9092,11.8805,11.8997,154134.0
2016-11-16 13:00:00,12.42,12.42,12.39,12.39,226440.0,11.8997,11.8997,11.8709,11.8709,226440.0
2016-11-16 13:10:00,12.39,12.41,12.39,12.39,94560.0,11.8709,11.8901,11.8709,11.8709,94560.0
2016-11-16 13:20:00,12.39,12.41,12.37,12.4,126192.0,11.8709,11.8901,11.8518,11.8805,126192.0
2016-11-16 13:30:00,12.41,12.42,12.39,12.42,226536.0,11.8901,11.8997,11.8709,11.8997,226536.0
2016-11-16 13:40:00,12.42,12.42,12.41,12.41,137970.0,11.8997,11.8997,11.8901,11.8901,137970.0
2016-11-16 13:50:00,12.41,12.43,12.41,12.42,205494.0,11.8901,11.9092,11.8901,11.8997,205494.0
2016-11-16 14:00:00,12.42,12.44,12.41,12.43,157152.0,11.8997,11.9188,11.8901,11.9092,157152.0
2016-11-16 14:10:00,12.43,12.43,12.42,12.42,107340.0,11.9092,11.9092,11.8997,11.8997,107340.0
2016-11-16 14:20:00,12.42,12.44,12.42,12.43,164796.0,11.8997,11.9188,11.8997,11.9092,164796.0
2016-11-16 14:30:00,12.42,12.44,12.42,12.43,116400.0,11.8997,11.9188,11.8997,11.9092,116400.0
2016-11-16 14:40:00,12.43,12.45,12.43,12.44,174864.0,11.9092,11.9284,11.9092,11.9188,174864.0
2016-11-16 14:50:00,12.44,12.46,12.42,12.45,216900.0,11.9188,11.938,11.8997,11.9284,216900.0
2016-11-16 15:00:00,12.45,12.47,12.45,12.46,707112.0,11.9284,11.9476,11.9284,11.938,707112.0
2016-11-16 15:10:00,12.46,12.48,12.46,12.48,291894.0,11.938,11.9572,11.938,11.9572,291894.0
2016-11-16 15:20:00,12.48,12.48,12.44,12.45,251124.0,11.9572,11.9572,11.9188,11.9284,251124.0
2016-11-16 15:30:00,12.45,12.45,12.43,12.44,292950.0,11.9284,11.9284,11.9092,11.9188,292950.0
2016-11-16 15:40:00,12.44,12.47,12.44,12.44,352950.0,11.9188,11.9476,11.9188,11.9188,352950.0
2016-11-16 15:50:00,12.44,12.46,12.42,12.46,621150.0,11.9188,11.938,11.8997,11.938,621150.0
2016-11-17 09:30:00,12.47,12.53,12.46,12.52,860946.0,11.9476,12.0051,11.938,11.9955,860946.0
2016-11-17 09:40:00,12.52,12.55,12.52,12.55,509610.0,11.9955,12.0242,11.9955,12.0242,509610.0
2016-11-17 09:50:00,12.54,12.58,12.54,12.57,432114.0,12.0146,12.053,12.0146,12.0434,432114.0
2016-11-17 10:00:00,12.57,12.57,12.55,12.55,182832.0,12.0434,12.0434,12.0242,12.0242,182832.0
2016-11-17 10:10:00,12.56,12.56,12.52,12.54,298464.0,12.0338,12.0338,11.9955,12.0146,298464.0
2016-11-17 10:20:00,12.54,12.55,12.53,12.53,155778.0,12.0146,12.0242,12.0051,12.0051,155778.0
2016-11-17 10:30:00,12.52,12.53,12.49,12.52,589254.0,11.9955,12.0051,11.9667,11.9955,589254.0
2016-11-17 10:40:00,12.51,12.53,12.5,12.52,152220.0,11.9859,12.0051,11.9763,11.9955,152220.0
2016-11-17 10:50:00,12.52,12.55,12.51,12.51,485136.0,11.9955,12.0242,11.9859,11.9859,485136.0
2016-11-17 11:00:00,12.51,12.55,12.51,12.55,249996.0,11.9859,12.0242,11.9859,12.0242,249996.0
2016-11-17 11:10:00,12.55,12.58,12.55,12.56,283368.0,12.0242,12.053,12.0242,12.0338,283368.0
2016-11-17 11:20:00,12.56,12.57,12.55,12.55,78774.0,12.0338,12.0434,12.0242,12.0242,78774.0
2016-11-17 11:30:00,12.55,12.58,12.53,12.58,325296.0,12.0242,12.053,12.0051,12.053,325296.0
2016-11-17 11:40:00,12.58,12.62,12.58,12.6,316440.0,12.053,12.0913,12.053,12.0721,316440.0
2016-11-17 11:50:00,12.61,12.61,12.6,12.6,227496.0,12.0817,12.0817,12.0721,12.0721,227496.0
2016-11-17 12:00:00,12.6,12.62,12.6,12.61,217554.0,12.0721,12.0913,12.0721,12.0817,217554.0
2016-11-17 12:10:00,12.62,12.63,12.6,12.62,275112.0,12.0913,12.1009,12.0721,12.0913,275112.0
2016-11-17 12:20:00,12.62,12.65,12.62,12.64,211764.0,12.0913,12.12,12.0913,12.1104,211764.0
2016-11-17 12:30:00,12.64,12.64,12.63,12.63,181416.0,12.1104,12.1104,12.1009,12.1009,181416.0
2016-11-17 12:40:00,12.63,12.64,12.6,12.61,145224.0,12.1009,12.1104,12.0721,12.0817,145224.0
2016-11-17 12:50:00,12.61,12.62,12.6,12.6,165774.0,12.0817,12.0913,12.0721,12.0721,165774.0
2016-11-17 13:00:00,12.61,12.63,12.61,12.61,130110.0,12.0817,12.1009,12.0817,12.0817,130110.0
2016-11-17 13:10:00,12.61,12.63,12.61,12.63,194592.0,12.0817,12.1009,12.0817,12.1009,194592.0
2016-11-17 13:20:00,12.62,12.63,12.61,12.62,112032.0,12.0913,12.1009,12.0817,12.0913,112032.0
2016-11-17 13:30:00,12.62,12.63,12.62,12.62,79854.0,12.0913,12.1009,12.0913,12.0913,79854.0
2016-11-17 13:40:00,12.62,12.63,12.62,12.63,98028.0,12.0913,12.1009,12.0913,12.1009,98028.0
2016-11-17 13:50:00,12.63,12.63,12.59,12.59,393504.0,12.1009,12.1009,12.0625,12.0625,393504.0
2016-11-17 14:00:00,12.59,12.6,12.57,12.59,352422.0,12.0625,12.0721,12.0434,12.0625,352422.0
2016-11-17 14:10:00,12.59,12.61,12.58,12.6,174804.0,12.0625,12.0817,12.053,12.0721,174804.0
2016-11-17 14:20:00,12.6,12.6,12.58,12.59,77466.0,12.0721,12.0721,12.053,12.0625,77466.0
2016-11-17 14:30:00,12.59,12.59,12.56,12.59,156888.0,12.0625,12.0625,12.0338,12.0625,156888.0
2016-11-17 14:40:00,12.59,12.59,12.58,12.58,195060.0,12.0625,12.0625,12.053,12.053,195060.0
2016-11-17 14:50:00,12.58,12.59,12.57,12.59,182340.0,12.053,12.0625,12.0434,12.0625,182340.0
2016-11-17 15:00:00,12.59,12.6,12.58,12.59,217614.0,12.0625,12.0721,12.053,12.0625,217614.0
2016-11-17 15:10:00,12.6,12.62,12.6,12.6,130704.0,12.0721,12.0913,12.0721,12.0721,130704.0
2016-11-17 15:20:00,12.6,12.62,12.59,12.62,317034.0,12.0721,12.0913,12.0625,12.0913,317034.0
2016-11-17 15:30:00,12.61,12.62,12.61,12.62,559950.0,12.0817,12.0913,12.0817,12.0913,559950.0
2016-11-17 15:40:00,12.62,12.63,12.61,12.62,320934.0,12.0913,12.1009,12.0817,12.0913,320934.0
2016-11-17 15:50:00,12.62,12.63,12.61,12.63,596820.0,12.0913,12.1009,12.0817,12.1009,596820.0
2016-11-18 09:30:00,12.65,12.68,12.61,12.64,946506.0,12.12,12.1488,12.0817,12.1104,946506.0
2016-11-18 09:40:00,12.63,12.64,12.61,12.63,282066.0,12.1009,12.1104,12.0817,12.1009,282066.0
2016-11-18 09:50:00,12.63,12.66,12.61,12.62,382080.0,12.1009,12.1296,12.0817,12.0913,382080.0
2016-11-18 10:00:00,12.62,12.65,12.61,12.65,270768.0,12.0913,12.12,12.0817,12.12,270768.0
2016-11-18 10:10:00,12.64,12.64,12.6,12.61,300480.0,12.1104,12.1104,12.0721,12.0817,300480.0
2016-11-18 10:20:00,12.61,12.62,12.59,12.61,293532.0,12.0817,12.0913,12.0625,12.0817,293532.0
2016-11-18 10:30:00,12.61,12.61,12.55,12.58,378414.0,12.0817,12.0817,12.0242,12.053,378414.0
2016-11-18 10:40:00,12.57,12.58,12.54,12.55,376512.0,12.0434,12.053,12.0146,12.0242,376512.0
2016-11-18 10:50:00,12.56,12.56,12.53,12.54,613140.0,12.0338,12.0338,12.0051,12.0146,613140.0
2016-11-18 11:00:00,12.54,12.55,12.52,12.54,540438.0,12.0146,12.0242,11.9955,12.0146,540438.0
2016-11-18 11:10:00,12.54,12.56,12.53,12.56,265230.0,12.0146,12.0338,12.0051,12.0338,265230.0
2016-11-18 11:20:00,12.56,12.56,12.55,12.56,210324.0,12.0338,12.0338,12.0242,12.0338,210324.0
2016-11-18 11:30:00,12.56,12.56,12.53,12.55,213582.0,12.0338,12.0338,12.0051,12.0242,213582.0
2016-11-18 11:40:00,12.55,12.56,12.54,12.54,162258.0,12.0242,12.0338,12.0146,12.0146,162258.0
2016-11-18 11:50:00,12.54,12.55,12.52,12.53,166194.0,12.0146,12.0242,11.9955,12.0051,166194.0
2016-11-18 12:00:00,12.53,12.54,12.53,12.53,146856.0,12.0051,12.0146,12.0051,12.0051,146856.0
2016-11-18 12:10:00,12.53,12.54,12.53,12.53,121200.0,12.0051,12.0146,12.0051,12.0051,121200.0
2016-11-18 12:20:00,12.53,12.55,12.53,12.54,269934.0,12.0051,12.0242,12.0051,12.0146,269934.0
2016-11-18 12:30:00,12.55,12.55,12.53,12.54,277818.0,12.0242,12.0242,12.0051,12.0146,277818.0
2016-11-18 12:40:00,12.54,12.55,12.53,12.54,140976.0,12.0146,12.0242,12.0051,12.0146,140976.0
2016-11-18 12:50:00,12.55,12.57,12.55,12.57,176070.0,12.0242,12.0434,12.0242,12.0434,176070.0
2016-11-18 13:00:00,12.57,12.57,12.56,12.56,138384.0,12.0434,12.0434,12.0338,12.0338,138384.0
2016-11-18 13:10:00,12.57,12.58,12.56,12.58,150732.0,12.0434,12.053,12.0338,12.053,150732.0
2016-11-18 13:20:00,12.57,12.59,12.57,12.58,268068.0,12.0434,12.0625,12.0434,12.053,268068.0
2016-11-18 13:30:00,12.58,12.6,12.58,12.59,120156.0,12.053,12.0721,12.053,12.0625,120156.0
2016-11-18 13:40:00,12.59,12.59,12.58,12.59,200484.0,12.0625,12.0625,12.053,12.0625,200484.0
2016-11-18 13:50:00,12.59,12.59,12.56,12.56,113706.0,12.0625,12.0625,12.0338,12.0338,113706.0
2016-11-18 14:00:00,12.57,12.58,12.56,12.56,174426.0,12.0434,12.053,12.0338,12.0338,174426.0
2016-11-18 14:10:00,12.56,12.56,12.55,12.56,164670.0,12.0338,12.0338,12.0242,12.0338,164670.0
2016-11-18 14:20:00,12.56,12.57,12.54,12.55,189378.0,12.0338,12.0434,12.0146,12.0242,189378.0
2016-11-18 14:30:00,12.55,12.56,12.55,12.55,53820.0,12.0242,12.0338,12.0242,12.0242,53820.0
2016-11-18 14:40:00,12.56,12.57,12.56,12.56,74898.0,12.0338,12.0434,12.0338,12.0338,74898.0
2016-11-18 14:50:00,12.56,12.56,12.55,12.55,67596.0,12.0338,12.0338,12.0242,12.0242,67596.0
2016-11-18 15:00:00,12.55,12.56,12.54,12.56,130110.0,12.0242,12.0338,12.0146,12.0338,130110.0
2016-11-18 15:10:00,12.56,12.59,12.56,12.58,168750.0,12.0338,12.0625,12.0338,12.053,168750.0
2016-11-18 15:20:00,12.59,12.6,12.58,12.59,303798.0,12.0625,12.0721,12.053,12.0625,303798.0
2016-11-18 15:30:00,12.59,12.6,12.58,12.59,203376.0,12.0625,12.0721,12.053,12.0625,203376.0
2016-11-18 15:40:00,12.59,12.6,12.58,12.58,258264.0,12.0625,12.0721,12.053,12.053,258264.0
2016-11-18 15:50:00,12.58,12.58,12.52,12.55,1156296.0,12.053,12.053,11.9955,12.0242,1156296.0
2016-11-21 09:30:00,12.67,12.72,12.67,12.71,1277058.0,12.1392,12.1871,12.1392,12.1775,1277058.0
2016-11-21 09:40:00,12.72,12.75,12.71,12.73,597654.0,12.1871,12.2158,12.1775,12.1967,597654.0
2016-11-21 09:50:00,12.73,12.75,12.72,12.74,455460.0,12.1967,12.2158,12.1871,12.2063,455460.0
2016-11-21 10:00:00,12.74,12.74,12.71,12.71,639126.0,12.2063,12.2063,12.1775,12.1775,639126.0
2016-11-21 10:10:00,12.71,12.72,12.7,12.71,319770.0,12.1775,12.1871,12.1679,12.1775,319770.0
2016-11-21 10:20:00,12.7,12.71,12.64,12.67,539250.0,12.1679,12.1775,12.1104,12.1392,539250.0
2016-11-21 10:30:00,12.66,12.69,12.66,12.68,322206.0,12.1296,12.1584,12.1296,12.1488,322206.0
2016-11-21 10:40:00,12.68,12.7,12.67,12.7,283722.0,12.1488,12.1679,12.1392,12.1679,283722.0
2016-11-21 10:50:00,12.7,12.71,12.69,12.7,225018.0,12.1679,12.1775,12.1584,12.1679,225018.0
2016-11-21 11:00:00,12.7,12.71,12.69,12.71,105792.0,12.1679,12.1775,12.1584,12.1775,105792.0
2016-11-21 11:10:00,12.72,12.75,12.72,12.74,508836.0,12.1871,12.2158,12.1871,12.2063,508836.0
2016-11-21 11:20:00,12.74,12.74,12.73,12.73,159690.0,12.2063,12.2063,12.1967,12.1967,159690.0
2016-11-21 11:30:00,12.73,12.74,12.72,12.74,198750.0,12.1967,12.2063,12.1871,12.2063,198750.0
2016-11-21 11:40:00,12.74,12.75,12.73,12.74,155742.0,12.2063,12.2158,12.1967,12.2063,155742.0
2016-11-21 11:50:00,12.75,12.76,12.74,12.76,268734.0,12.2158,12.2254,12.2063,12.2254,268734.0
2016-11-21 12:00:00,12.75,12.76,12.74,12.75,170952.0,12.2158,12.2254,12.2063,12.2158,170952.0
2016-11-21 12:10:00,12.76,12.76,12.73,12.74,221592.0,12.2254,12.2254,12.1967,12.2063,221592.0
2016-11-21 12:20:00,12.74,12.76,12.74,12.75,196200.0,12.2063,12.2254,12.2063,12.2158,196200.0
2016-11-21 12:30:00,12.75,12.77,12.75,12.77,205860.0,12.2158,12.235,12.2158,12.235,205860.0
2016-11-21 12:40:00,12.77,12.81,12.77,12.8,390366.0,12.235,12.2733,12.235,12.2637,390366.0
2016-11-21 12:50:00,12.8,12.81,12.79,12.8,139578.0,12.2637,12.2733,12.2542,12.2637,139578.0
2016-11-21 13:00:00,12.8,12.82,12.8,12.82,633906.0,12.2637,12.2829,12.2637,12.2829,633906.0
2016-11-21 13:10:00,12.82,12.82,12.8,12.81,254142.0,12.2829,12.2829,12.2637,12.2733,254142.0
2016-11-21 13:20:00,12.81,12.81,12.79,12.8,223476.0,12.2733,12.2733,12.2542,12.2637,223476.0
2016-11-21 13:30:00,12.8,12.81,12.79,12.8,136062.0,12.2637,12.2733,12.2542,12.2637,136062.0
2016-11-21 13:40:00,12.8,12.81,12.8,12.8,87600.0,12.2637,12.2733,12.2637,12.2637,87600.0
2016-11-21 13:50:00,12.8,12.81,12.8,12.8,101340.0,12.2637,12.2733,12.2637,12.2637,101340.0
2016-11-21 14:00:00,12.79,12.8,12.78,12.78,1515654.0,12.2542,12.2637,12.2446,12.2446,1515654.0
2016-11-21 14:10:00,12.78,12.79,12.78,12.79,127110.0,12.2446,12.2542,12.2446,12.2542,127110.0
2016-11-21 14:20:00,12.79,12.79,12.78,12.78,170166.0,12.2542,12.2542,12.2446,12.2446,170166.0
2016-11-21 14:30:00,12.78,12.8,12.78,12.78,100740.0,12.2446,12.2637,12.2446,12.2446,100740.0
2016-11-21 14:40:00,12.78,12.8,12.77,12.8,163962.0,12.2446,12.2637,12.235,12.2637,163962.0
2016-11-21 14:50:00,12.79,12.8,12.78,12.78,141318.0,12.2542,12.2637,12.2446,12.2446,141318.0
2016-11-21 15:00:00,12.78,12.79,12.77,12.78,107796.0,12.2446,12.2542,12.235,12.2446,107796.0
2016-11-21 15:10:00,12.79,12.8,12.78,12.79,137160.0,12.2542,12.2637,12.2446,12.2542,137160.0
2016-11-21 15:20:00,12.78,12.79,12.78,12.79,110556.0,12.2446,12.2542,12.2446,12.2542,110556.0
2016-11-21 15:30:00,12.78,12.8,12.78,12.8,171666.0,12.2446,12.2637,12.2446,12.2637,171666.0
2016-11-21 15:40:00,12.79,12.81,12.78,12.81,514362.0,12.2542,12.2733,12.2446,12.2733,514362.0
2016-11-21 15:50:00,12.81,12.84,12.8,12.83,795354.0,12.2733,12.3021,12.2637,12.2925,795354.0
2016-11-22 09:30:00,12.9,12.92,12.88,12.91,1262592.0,12.3596,12.3787,12.3404,12.3691,1262592.0
2016-11-22 09:40:00,12.9,12.91,12.87,12.9,580032.0,12.3596,12.3691,12.3308,12.3596,580032.0
2016-11-22 09:50:00,12.9,12.91,12.89,12.9,267030.0,12.3596,12.3691,12.35,12.3596,267030.0
2016-11-22 10:00:00,12.9,12.91,12.89,12.9,203226.0,12.3596,12.3691,12.35,12.3596,203226.0
2016-11-22 10:10:00,12.9,12.92,12.89,12.91,289242.0,12.3596,12.3787,12.35,12.3691,289242.0
2016-11-22 10:20:00,12.91,12.91,12.87,12.88,209352.0,12.3691,12.3691,12.3308,12.3404,209352.0
2016-11-22 10:30:00,12.88,12.89,12.88,12.89,363000.0,12.3404,12.35,12.3404,12.35,363000.0
2016-11-22 10:40:00,12.89,12.89,12.83,12.84,523566.0,12.35,12.35,12.2925,12.3021,523566.0
2016-11-22 10:50:00,12.84,12.85,12.84,12.84,462096.0,12.3021,12.3117,12.3021,12.3021,462096.0
2016-11-22 11:00:00,12.85,12.85,12.84,12.84,160260.0,12.3117,12.3117,12.3021,12.3021,160260.0
2016-11-22 11:10:00,12.85,12.85,12.84,12.85,185904.0,12.3117,12.3117,12.3021,12.3117,185904.0
2016-11-22 11:20:00,12.85,12.85,12.8,12.8,303450.0,12.3117,12.3117,12.2637,12.2637,303450.0
2016-11-22 11:30:00,12.8,12.81,12.76,12.78,606168.0,12.2637,12.2733,12.2254,12.2446,606168.0
2016-11-22 11:40:00,12.78,12.8,12.78,12.8,95304.0,12.2446,12.2637,12.2446,12.2637,95304.0
2016-11-22 11:50:00,12.79,12.8,12.78,12.78,136914.0,12.2542,12.2637,12.2446,12.2446,136914.0
2016-11-22 12:00:00,12.78,12.79,12.76,12.79,131772.0,12.2446,12.2542,12.2254,12.2542,131772.0
2016-11-22 12:10:00,12.78,12.79,12.77,12.79,378654.0,12.2446,12.2542,12.235,12.2542,378654.0
2016-11-22 12:20:00,12.79,12.82,12.79,12.81,137100.0,12.2542,12.2829,12.2542,12.2733,137100.0
2016-11-22 12:30:00,12.81,12.81,12.81,12.81,65700.0,12.2733,12.2733,12.2733,12.2733,65700.0
2016-11-22 12:40:00,12.82,12.82,12.81,12.82,70890.0,12.2829,12.2829,12.2733,12.2829,70890.0
2016-11-22 12:50:00,12.82,12.83,12.81,12.82,104676.0,12.2829,12.2925,12.2733,12.2829,104676.0
2016-11-22 13:00:00,12.83,12.84,12.82,12.84,104538.0,12.2925,12.3021,12.2829,12.3021,104538.0
2016-11-22 13:10:00,12.84,12.84,12.83,12.84,121950.0,12.3021,12.3021,12.2925,12.3021,121950.0
2016-11-22 13:20:00,12.84,12.85,12.83,12.84,99942.0,12.3021,12.3117,12.2925,12.3021,99942.0
2016-11-22 13:30:00,12.84,12.85,12.84,12.84,144798.0,12.3021,12.3117,12.3021,12.3021,144798.0
2016-11-22 13:40:00,12.84,12.85,12.83,12.84,163776.0,12.3021,12.3117,12.2925,12.3021,163776.0
2016-11-22 13:50:00,12.84,12.85,12.83,12.83,75300.0,12.3021,12.3117,12.2925,12.2925,75300.0
2016-11-22 14:00:00,12.83,12.83,12.82,12.83,96456.0,12.2925,12.2925,12.2829,12.2925,96456.0
2016-11-22 14:10:00,12.83,12.84,12.82,12.83,69786.0,12.2925,12.3021,12.2829,12.2925,69786.0
2016-11-22 14:20:00,12.83,12.84,12.82,12.84,101154.0,12.2925,12.3021,12.2829,12.3021,101154.0
2016-11-22 14:30:00,12.84,12.87,12.84,12.87,393456.0,12.3021,12.3308,12.3021,12.3308,393456.0
2016-11-22 14:40:00,12.87,12.89,12.87,12.88,283950.0,12.3308,12.35,12.3308,12.3404,283950.0
2016-11-22 14:50:00,12.88,12.89,12.87,12.87,203616.0,12.3404,12.35,12.3308,12.3308,203616.0
2016-11-22 15:00:00,12.87,12.88,12.87,12.87,78288.0,12.3308,12.3404,12.3308,12.3308,78288.0
2016-11-22 15:10:00,12.87,12.89,12.87,12.89,59316.0,12.3308,12.35,12.3308,12.35,59316.0
2016-11-22 15:20:00,12.89,12.9,12.88,12.89,200232.0,12.35,12.3596,12.3404,12.35,200232.0
2016-11-22 15:30:00,12.89,12.91,12.89,12.9,291456.0,12.35,12.3691,12.35,12.3596,291456.0
2016-11-22 15:40:00,12.91,12.93,12.91,12.93,305418.0,12.3691,12.3883,12.3691,12.3883,305418.0
2016-11-22 15:50:00,12.93,12.95,12.9,12.9,804162.0,12.3883,12.4075,12.3596,12.3596,804162.0
2016-11-23 09:30:00,12.8,12.85,12.79,12.81,869424.0,12.2637,12.3117,12.2542,12.2733,869424.0
2016-11-23 09:40:00,12.8,12.82,12.76,12.79,644286.0,12.2637,12.2829,12.2254,12.2542,644286.0
2016-11-23 09:50:00,12.78,12.8,12.78,12.78,288126.0,12.2446,12.2637,12.2446,12.2446,288126.0
2016-11-23 10:00:00,12.79,12.84,12.79,12.83,361350.0,12.2542,12.3021,12.2542,12.2925,361350.0
2016-11-23 10:10:00,12.83,12.85,12.8,12.85,307572.0,12.2925,12.3117,12.2637,12.3117,307572.0
2016-11-23 10:20:00,12.85,12.86,12.84,12.85,205944.0,12.3117,12.3212,12.3021,12.3117,205944.0
2016-11-23 10:30:00,12.86,12.88,12.84,12.84,453918.0,12.3212,12.3404,12.3021,12.3021,453918.0
2016-11-23 10:40:00,12.84,12.86,12.84,12.85,103044.0,12.3021,12.3212,12.3021,12.3117,103044.0
2016-11-23 10:50:00,12.84,12.86,12.84,12.86,105216.0,12.3021,12.3212,12.3021,12.3212,105216.0
2016-11-23 11:00:00,12.86,12.87,12.83,12.83,213840.0,12.3212,12.3308,12.2925,12.2925,213840.0
2016-11-23 11:10:00,12.83,12.84,12.81,12.82,148824.0,12.2925,12.3021,12.2733,12.2829,148824.0
2016-11-23 11:20:00,12.81,12.82,12.81,12.81,163740.0,12.2733,12.2829,12.2733,12.2733,163740.0
2016-11-23 11:30:00,12.81,12.83,12.81,12.83,58800.0,12.2733,12.2925,12.2733,12.2925,58800.0
2016-11-23 11:40:00,12.83,12.83,12.82,12.83,187422.0,12.2925,12.2925,12.2829,12.2925,187422.0
2016-11-23 11:50:00,12.83,12.87,12.82,12.87,369108.0,12.2925,12.3308,12.2829,12.3308,369108.0
2016-11-23 12:00:00,12.87,12.88,12.86,12.87,416760.0,12.3308,12.3404,12.3212,12.3308,416760.0
2016-11-23 12:10:00,12.87,12.88,12.86,12.87,138978.0,12.3308,12.3404,12.3212,12.3308,138978.0
2016-11-23 12:20:00,12.86,12.87,12.86,12.87,83784.0,12.3212,12.3308,12.3212,12.3308,83784.0
2016-11-23 12:30:00,12.88,12.88,12.86,12.88,97290.0,12.3404,12.3404,12.3212,12.3404,97290.0
2016-11-23 12:40:00,12.88,12.91,12.87,12.9,251340.0,12.3404,12.3691,12.3308,12.3596,251340.0
2016-11-23 12:50:00,12.9,12.9,12.88,12.89,59838.0,12.3596,12.3596,12.3404,12.35,59838.0
2016-11-23 13:00:00,12.89,12.9,12.88,12.89,143700.0,12.35,12.3596,12.3404,12.35,143700.0
2016-11-23 13:10:00,12.89,12.9,12.89,12.9,52578.0,12.35,12.3596,12.35,12.3596,52578.0
2016-11-23 13:20:00,12.9,12.9,12.88,12.88,94290.0,12.3596,12.3596,12.3404,12.3404,94290.0
2016-11-23 13:30:00,12.88,12.9,12.88,12.89,90744.0,12.3404,12.3596,12.3404,12.35,90744.0
2016-11-23 13:40:00,12.89,12.91,12.88,12.88,156954.0,12.35,12.3691,12.3404,12.3404,156954.0
2016-11-23 13:50:00,12.88,12.89,12.87,12.87,144300.0,12.3404,12.35,12.3308,12.3308,144300.0
2016-11-23 14:00:00,12.87,12.91,12.87,12.89,305412.0,12.3308,12.3691,12.3308,12.35,305412.0
2016-11-23 14:10:00,12.89,12.91,12.88,12.89,189390.0,12.35,12.3691,12.3404,12.35,189390.0
2016-11-23 14:20:00,12.89,12.9,12.88,12.9,118692.0,12.35,12.3596,12.3404,12.3596,118692.0
2016-11-23 14:30:00,12.9,12.92,12.88,12.88,337332.0,12.3596,12.3787,12.3404,12.3404,337332.0
2016-11-23 14:40:00,12.88,12.9,12.87,12.9,95586.0,12.3404,12.3596,12.3308,12.3596,95586.0
2016-11-23 14:50:00,12.9,12.9,12.88,12.89,68670.0,12.3596,12.3596,12.3404,12.35,68670.0
2016-11-23 15:00:00,12.89,12.9,12.89,12.9,135402.0,12.35,12.3596,12.35,12.3596,135402.0
2016-11-23 15:10:00,12.9,12.9,12.89,12.89,97632.0,12.3596,12.3596,12.35,12.35,97632.0
2016-11-23 15:20:00,12.89,12.9,12.89,12.9,126006.0,12.35,12.3596,12.35,12.3596,126006.0
2016-11-23 15:30:00,12.9,12.92,12.89,12.92,344268.0,12.3596,12.3787,12.35,12.3787,344268.0
2016-11-23 15:40:00,12.92,12.94,12.92,12.93,467076.0,12.3787,12.3979,12.3787,12.3883,467076.0
2016-11-23 15:50:00,12.93,12.94,12.92,12.94,636090.0,12.3883,12.3979,12.3787,12.3979,636090.0
2016-11-25 09:30:00,13.0,13.01,12.98,12.99,524040.0,12.4554,12.4649,12.4362,12.4458,524040.0
2016-11-25 09:40:00,13.0,13.02,12.99,13.01,283446.0,12.4554,12.4745,12.4458,12.4649,283446.0
2016-11-25 09:50:00,13.01,13.03,13.01,13.03,188730.0,12.4649,12.4841,12.4649,12.4841,188730.0
2016-11-25 10:00:00,13.03,13.03,13.01,13.03,215700.0,12.4841,12.4841,12.4649,12.4841,215700.0
2016-11-25 10:10:00,13.02,13.03,13.01,13.02,182106.0,12.4745,12.4841,12.4649,12.4745,182106.0
2016-11-25 10:20:00,13.02,13.03,13.02,13.03,138126.0,12.4745,12.4841,12.4745,12.4841,138126.0
2016-11-25 10:30:00,13.03,13.03,13.02,13.03,143004.0,12.4841,12.4841,12.4745,12.4841,143004.0
2016-11-25 10:40:00,13.03,13.04,13.02,13.04,318990.0,12.4841,12.4937,12.4745,12.4937,318990.0
2016-11-25 10:50:00,13.04,13.04,13.03,13.03,95094.0,12.4937,12.4937,12.4841,12.4841,95094.0
2016-11-25 11:00:00,13.03,13.04,13.02,13.03,95280.0,12.4841,12.4937,12.4745,12.4841,95280.0
2016-11-25 11:10:00,13.03,13.04,13.03,13.03,68598.0,12.4841,12.4937,12.4841,12.4841,68598.0
2016-11-25 11:20:00,13.03,13.05,13.03,13.05,281454.0,12.4841,12.5033,12.4841,12.5033,281454.0
2016-11-25 11:30:00,13.04,13.04,13.03,13.03,100200.0,12.4937,12.4937,12.4841,12.4841,100200.0
2016-11-25 11:40:00,13.03,13.05,13.03,13.04,140592.0,12.4841,12.5033,12.4841,12.4937,140592.0
2016-11-25 11:50:00,13.03,13.04,13.03,13.04,49326.0,12.4841,12.4937,12.4841,12.4937,49326.0
2016-11-25 12:00:00,13.04,13.04,13.03,13.04,33018.0,12.4937,12.4937,12.4841,12.4937,33018.0
2016-11-25 12:10:00,13.04,13.04,13.03,13.04,21138.0,12.4937,12.4937,12.4841,12.4937,21138.0
2016-11-25 12:20:00,13.04,13.05,13.04,13.04,106512.0,12.4937,12.5033,12.4937,12.4937,106512.0
2016-11-25 12:30:00,13.04,13.05,13.04,13.04,77460.0,12.4937,12.5033,12.4937,12.4937,77460.0
2016-11-25 12:40:00,13.04,13.05,13.04,13.04,172758.0,12.4937,12.5033,12.4937,12.4937,172758.0
2016-11-25 12:50:00,13.04,13.08,13.04,13.08,513954.0,12.4937,12.532,12.4937,12.532,513954.0
2016-11-28 09:30:00,13.01,13.04,12.99,13.02,965166.0,12.4649,12.4937,12.4458,12.4745,965166.0
2016-11-28 09:40:00,13.03,13.03,12.98,13.0,215364.0,12.4841,12.4841,12.4362,12.4554,215364.0
2016-11-28 09:50:00,13.0,13.03,12.99,13.02,372582.0,12.4554,12.4841,12.4458,12.4745,372582.0
2016-11-28 10:00:00,13.02,13.03,12.99,13.02,220218.0,12.4745,12.4841,12.4458,12.4745,220218.0
2016-11-28 10:10:00,13.03,13.03,12.99,12.99,342672.0,12.4841,12.4841,12.4458,12.4458,342672.0
2016-11-28 10:20:00,13.0,13.01,12.99,13.01,209388.0,12.4554,12.4649,12.4458,12.4649,209388.0
2016-11-28 10:30:00,13.01,13.06,13.01,13.01,415470.0,12.4649,12.5129,12.4649,12.4649,415470.0
2016-11-28 10:40:00,13.01,13.02,12.95,12.97,556920.0,12.4649,12.4745,12.4075,12.4266,556920.0
2016-11-28 10:50:00,12.97,12.97,12.93,12.93,490530.0,12.4266,12.4266,12.3883,12.3883,490530.0
2016-11-28 11:00:00,12.93,12.95,12.93,12.93,241674.0,12.3883,12.4075,12.3883,12.3883,241674.0
2016-11-28 11:10:00,12.93,12.95,12.92,12.95,260460.0,12.3883,12.4075,12.3787,12.4075,260460.0
2016-11-28 11:20:00,12.94,12.97,12.93,12.96,213330.0,12.3979,12.4266,12.3883,12.417,213330.0
2016-11-28 11:30:00,12.96,12.98,12.95,12.96,211266.0,12.417,12.4362,12.4075,12.417,211266.0
2016-11-28 11:40:00,12.96,12.97,12.94,12.94,111408.0,12.417,12.4266,12.3979,12.3979,111408.0
2016-11-28 11:50:00,12.94,12.97,12.94,12.97,199512.0,12.3979,12.4266,12.3979,12.4266,199512.0
2016-11-28 12:00:00,12.98,13.01,12.98,12.99,330852.0,12.4362,12.4649,12.4362,12.4458,330852.0
2016-11-28 12:10:00,12.99,12.99,12.99,12.99,137100.0,12.4458,12.4458,12.4458,12.4458,137100.0
2016-11-28 12:20:00,12.99,13.0,12.99,13.0,80274.0,12.4458,12.4554,12.4458,12.4554,80274.0
2016-11-28 12:30:00,13.0,13.04,13.0,13.02,303858.0,12.4554,12.4937,12.4554,12.4745,303858.0
2016-11-28 12:40:00,13.02,13.02,13.0,13.02,88332.0,12.4745,12.4745,12.4554,12.4745,88332.0
2016-11-28 12:50:00,13.01,13.02,13.01,13.02,55302.0,12.4649,12.4745,12.4649,12.4745,55302.0
2016-11-28 13:00:00,13.01,13.02,12.99,13.0,61368.0,12.4649,12.4745,12.4458,12.4554,61368.0
2016-11-28 13:10:00,12.99,13.0,12.99,13.0,34518.0,12.4458,12.4554,12.4458,12.4554,34518.0
2016-11-28 13:20:00,12.99,13.01,12.99,12.99,114132.0,12.4458,12.4649,12.4458,12.4458,114132.0
2016-11-28 13:30:00,13.0,13.01,12.99,13.0,44094.0,12.4554,12.4649,12.4458,12.4554,44094.0
2016-11-28 13:40:00,13.0,13.01,13.0,13.0,131592.0,12.4554,12.4649,12.4554,12.4554,131592.0
2016-11-28 13:50:00,13.01,13.01,13.0,13.0,19800.0,12.4649,12.4649,12.4554,12.4554,19800.0
2016-11-28 14:00:00,13.0,13.02,13.0,13.01,162330.0,12.4554,12.4745,12.4554,12.4649,162330.0
2016-11-28 14:10:00,13.01,13.01,13.0,13.0,279876.0,12.4649,12.4649,12.4554,12.4554,279876.0
2016-11-28 14:20:00,13.0,13.0,12.98,12.98,133296.0,12.4554,12.4554,12.4362,12.4362,133296.0
2016-11-28 14:30:00,12.98,12.99,12.97,12.99,219462.0,12.4362,12.4458,12.4266,12.4458,219462.0
2016-11-28 14:40:00,12.99,12.99,12.97,12.97,277614.0,12.4458,12.4458,12.4266,12.4266,277614.0
2016-11-28 14:50:00,12.97,12.97,12.96,12.97,105888.0,12.4266,12.4266,12.417,12.4266,105888.0
2016-11-28 15:00:00,12.97,12.97,12.96,12.96,123324.0,12.4266,12.4266,12.417,12.417,123324.0
2016-11-28 15:10:00,12.97,12.97,12.96,12.97,88428.0,12.4266,12.4266,12.417,12.4266,88428.0
2016-11-28 15:20:00,12.97,12.97,12.91,12.91,361128.0,12.4266,12.4266,12.3691,12.3691,361128.0
2016-11-28 15:30:00,12.91,12.92,12.91,12.91,193866.0,12.3691,12.3787,12.3691,12.3691,193866.0
2016-11-28 15:40:00,12.91,12.91,12.88,12.88,361266.0,12.3691,12.3691,12.3404,12.3404,361266.0
2016-11-28 15:50:00,12.88,12.91,12.87,12.9,534762.0,12.3404,12.3691,12.3308,12.3596,534762.0
2016-11-29 09:30:00,12.9,12.94,12.88,12.94,573840.0,12.3596,12.3979,12.3404,12.3979,573840.0
2016-11-29 09:40:00,12.94,12.94,12.84,12.84,527994.0,12.3979,12.3979,12.3021,12.3021,527994.0
2016-11-29 09:50:00,12.85,12.88,12.83,12.85,412914.0,12.3117,12.3404,12.2925,12.3117,412914.0
2016-11-29 10:00:00,12.86,12.9,12.86,12.89,224784.0,12.3212,12.3596,12.3212,12.35,224784.0
2016-11-29 10:10:00,12.89,12.91,12.89,12.91,229140.0,12.35,12.3691,12.35,12.3691,229140.0
2016-11-29 10:20:00,12.91,12.92,12.9,12.9,185052.0,12.3691,12.3787,12.3596,12.3596,185052.0
2016-11-29 10:30:00,12.91,12.94,12.9,12.92,114210.0,12.3691,12.3979,12.3596,12.3787,114210.0
2016-11-29 10:40:00,12.93,12.98,12.92,12.98,269214.0,12.3883,12.4362,12.3787,12.4362,269214.0
2016-11-29 10:50:00,12.97,12.98,12.97,12.97,180276.0,12.4266,12.4362,12.4266,12.4266,180276.0
2016-11-29 11:00:00,12.98,12.98,12.97,12.98,148548.0,12.4362,12.4362,12.4266,12.4362,148548.0
2016-11-29 11:10:00,12.98,12.98,12.95,12.96,196800.0,12.4362,12.4362,12.4075,12.417,196800.0
2016-11-29 11:20:00,12.96,12.99,12.95,12.99,136836.0,12.417,12.4458,12.4075,12.4458,136836.0
2016-11-29 11:30:00,12.98,13.02,12.98,13.01,379098.0,12.4362,12.4745,12.4362,12.4649,379098.0
2016-11-29 11:40:00,13.01,13.03,13.01,13.02,186006.0,12.4649,12.4841,12.4649,12.4745,186006.0
2016-11-29 11:50:00,13.02,13.03,13.02,13.02,143928.0,12.4745,12.4841,12.4745,12.4745,143928.0
2016-11-29 12:00:00,13.03,13.03,13.01,13.02,92280.0,12.4841,12.4841,12.4649,12.4745,92280.0
2016-11-29 12:10:00,13.01,13.02,13.0,13.0,155520.0,12.4649,12.4745,12.4554,12.4554,155520.0
2016-11-29 12:20:00,13.0,13.0,12.98,12.99,133662.0,12.4554,12.4554,12.4362,12.4458,133662.0
2016-11-29 12:30:00,12.99,13.0,12.99,12.99,93564.0,12.4458,12.4554,12.4458,12.4458,93564.0
2016-11-29 12:40:00,12.99,13.01,12.99,13.0,107010.0,12.4458,12.4649,12.4458,12.4554,107010.0
2016-11-29 12:50:00,13.0,13.03,13.0,13.03,98448.0,12.4554,12.4841,12.4554,12.4841,98448.0
2016-11-29 13:00:00,13.03,13.03,13.01,13.02,78666.0,12.4841,12.4841,12.4649,12.4745,78666.0
2016-11-29 13:10:00,13.02,13.02,13.0,13.01,112836.0,12.4745,12.4745,12.4554,12.4649,112836.0
2016-11-29 13:20:00,13.01,13.01,13.01,13.01,44484.0,12.4649,12.4649,12.4649,12.4649,44484.0
2016-11-29 13:30:00,13.01,13.02,13.01,13.02,37230.0,12.4649,12.4745,12.4649,12.4745,37230.0
2016-11-29 13:40:00,13.01,13.03,13.01,13.02,69000.0,12.4649,12.4841,12.4649,12.4745,69000.0
2016-11-29 13:50:00,13.02,13.04,13.02,13.03,239742.0,12.4745,12.4937,12.4745,12.4841,239742.0
2016-11-29 14:00:00,13.03,13.04,13.03,13.04,105108.0,12.4841,12.4937,12.4841,12.4937,105108.0
2016-11-29 14:10:00,13.04,13.04,13.03,13.03,167550.0,12.4937,12.4937,12.4841,12.4841,167550.0
2016-11-29 14:20:00,13.03,13.03,13.03,13.03,48882.0,12.4841,12.4841,12.4841,12.4841,48882.0
2016-11-29 14:30:00,13.03,13.04,13.03,13.04,128406.0,12.4841,12.4937,12.4841,12.4937,128406.0
2016-11-29 14:40:00,13.04,13.06,13.04,13.04,344184.0,12.4937,12.5129,12.4937,12.4937,344184.0
2016-11-29 14:50:00,13.04,13.05,13.02,13.02,101310.0,12.4937,12.5033,12.4745,12.4745,101310.0
2016-11-29 15:00:00,13.02,13.02,12.97,12.98,222060.0,12.4745,12.4745,12.4266,12.4362,222060.0
2016-11-29 15:10:00,12.98,12.98,12.96,12.96,233538.0,12.4362,12.4362,12.417,12.417,233538.0
2016-11-29 15:20:00,12.96,12.98,12.95,12.96,113598.0,12.417,12.4362,12.4075,12.417,113598.0
2016-11-29 15:30:00,12.96,12.97,12.94,12.94,309642.0,12.417,12.4266,12.3979,12.3979,309642.0
2016-11-29 15:40:00,12.94,12.95,12.92,12.94,337800.0,12.3979,12.4075,12.3787,12.3979,337800.0
2016-11-29 15:50:00,12.93,12.96,12.93,12.96,492132.0,12.3883,12.417,12.3883,12.417,492132.0
2016-11-30 09:30:00,13.09,13.11,13.07,13.1,969522.0,12.5416,12.5608,12.5224,12.5512,969522.0
2016-11-30 09:40:00,13.11,13.13,13.09,13.09,741438.0,12.5608,12.5799,12.5416,12.5416,741438.0
2016-11-30 09:50:00,13.09,13.09,13.05,13.06,399774.0,12.5416,12.5416,12.5033,12.5129,399774.0
2016-11-30 10:00:00,13.06,13.08,13.03,13.08,492006.0,12.5129,12.532,12.4841,12.532,492006.0
2016-11-30 10:10:00,13.08,13.08,13.01,13.01,364488.0,12.532,12.532,12.4649,12.4649,364488.0
2016-11-30 10:20:00,13.0,13.02,12.97,12.99,418188.0,12.4554,12.4745,12.4266,12.4458,418188.0
2016-11-30 10:30:00,12.99,13.03,12.99,13.02,480366.0,12.4458,12.4841,12.4458,12.4745,480366.0
2016-11-30 10:40:00,13.02,13.03,13.01,13.03,150054.0,12.4745,12.4841,12.4649,12.4841,150054.0
2016-11-30 10:50:00,13.03,13.03,13.02,13.02,83886.0,12.4841,12.4841,12.4745,12.4745,83886.0
2016-11-30 11:00:00,13.02,13.05,13.01,13.05,176196.0,12.4745,12.5033,12.4649,12.5033,176196.0
2016-11-30 11:10:00,13.05,13.06,13.05,13.05,180408.0,12.5033,12.5129,12.5033,12.5033,180408.0
2016-11-30 11:20:00,13.05,13.07,13.0,13.0,351834.0,12.5033,12.5224,12.4554,12.4554,351834.0
2016-11-30 11:30:00,13.0,13.03,12.98,13.02,139896.0,12.4554,12.4841,12.4362,12.4745,139896.0
2016-11-30 11:40:00,13.02,13.04,13.01,13.02,118440.0,12.4745,12.4937,12.4649,12.4745,118440.0
2016-11-30 11:50:00,13.02,13.02,12.99,12.99,370038.0,12.4745,12.4745,12.4458,12.4458,370038.0
2016-11-30 12:00:00,12.99,13.0,12.96,12.97,467922.0,12.4458,12.4554,12.417,12.4266,467922.0
2016-11-30 12:10:00,12.97,12.99,12.96,12.99,270162.0,12.4266,12.4458,12.417,12.4458,270162.0
2016-11-30 12:20:00,12.99,13.0,12.97,12.97,285630.0,12.4458,12.4554,12.4266,12.4266,285630.0
2016-11-30 12:30:00,12.97,12.99,12.97,12.98,192984.0,12.4266,12.4458,12.4266,12.4362,192984.0
2016-11-30 12:40:00,12.98,13.01,12.98,12.99,215820.0,12.4362,12.4649,12.4362,12.4458,215820.0
2016-11-30 12:50:00,12.99,13.0,12.98,13.0,144900.0,12.4458,12.4554,12.4362,12.4554,144900.0
2016-11-30 13:00:00,13.0,13.01,12.99,13.0,127320.0,12.4554,12.4649,12.4458,12.4554,127320.0
2016-11-30 13:10:00,13.0,13.02,13.0,13.02,258192.0,12.4554,12.4745,12.4554,12.4745,258192.0
2016-11-30 13:20:00,13.02,13.03,13.01,13.01,178650.0,12.4745,12.4841,12.4649,12.4649,178650.0
2016-11-30 13:30:00,13.01,13.02,13.01,13.01,86892.0,12.4649,12.4745,12.4649,12.4649,86892.0
2016-11-30 13:40:00,13.01,13.02,13.0,13.02,382062.0,12.4649,12.4745,12.4554,12.4745,382062.0
2016-11-30 13:50:00,13.02,13.03,13.01,13.01,87156.0,12.4745,12.4841,12.4649,12.4649,87156.0
2016-11-30 14:00:00,13.01,13.01,12.93,12.95,737910.0,12.4649,12.4649,12.3883,12.4075,737910.0
2016-11-30 14:10:00,12.94,12.95,12.92,12.94,444756.0,12.3979,12.4075,12.3787,12.3979,444756.0
2016-11-30 14:20:00,12.94,12.95,12.92,12.94,286410.0,12.3979,12.4075,12.3787,12.3979,286410.0
2016-11-30 14:30:00,12.94,12.94,12.9,12.91,359298.0,12.3979,12.3979,12.3596,12.3691,359298.0
2016-11-30 14:40:00,12.91,12.91,12.89,12.9,204672.0,12.3691,12.3691,12.35,12.3596,204672.0
2016-11-30 14:50:00,12.9,12.93,12.9,12.91,242136.0,12.3596,12.3883,12.3596,12.3691,242136.0
2016-11-30 15:00:00,12.91,12.91,12.89,12.89,392088.0,12.3691,12.3691,12.35,12.35,392088.0
2016-11-30 15:10:00,12.9,12.95,12.88,12.94,326886.0,12.3596,12.4075,12.3404,12.3979,326886.0
2016-11-30 15:20:00,12.94,12.99,12.94,12.97,355074.0,12.3979,12.4458,12.3979,12.4266,355074.0
2016-11-30 15:30:00,12.97,12.97,12.95,12.95,158952.0,12.4266,12.4266,12.4075,12.4075,158952.0
2016-11-30 15:40:00,12.96,12.96,12.94,12.96,218994.0,12.417,12.417,12.3979,12.417,218994.0
2016-11-30 15:50:00,12.95,12.95,12.85,12.86,671142.0,12.4075,12.4075,12.3117,12.3212,671142.0
2016-12-01 09:30:00,12.92,12.93,12.85,12.86,925086.0,12.3787,12.3883,12.3117,12.3212,925086.0
2016-12-01 09:40:00,12.87,12.91,12.85,12.89,741444.0,12.3308,12.3691,12.3117,12.35,741444.0
2016-12-01 09:50:00,12.89,12.9,12.81,12.87,599508.0,12.35,12.3596,12.2733,12.3308,599508.0
2016-12-01 10:00:00,12.87,12.92,12.85,12.9,511164.0,12.3308,12.3787,12.3117,12.3596,511164.0
2016-12-01 10:10:00,12.89,12.89,12.84,12.87,213186.0,12.35,12.35,12.3021,12.3308,213186.0
2016-12-01 10:20:00,12.88,12.89,12.83,12.85,234096.0,12.3404,12.35,12.2925,12.3117,234096.0
2016-12-01 10:30:00,12.84,12.88,12.81,12.84,306186.0,12.3021,12.3404,12.2733,12.3021,306186.0
2016-12-01 10:40:00,12.84,12.84,12.78,12.78,396192.0,12.3021,12.3021,12.2446,12.2446,396192.0
2016-12-01 10:50:00,12.78,12.81,12.76,12.81,355380.0,12.2446,12.2733,12.2254,12.2733,355380.0
2016-12-01 11:00:00,12.8,12.84,12.79,12.82,408198.0,12.2637,12.3021,12.2542,12.2829,408198.0
2016-12-01 11:10:00,12.82,12.82,12.78,12.78,324222.0,12.2829,12.2829,12.2446,12.2446,324222.0
2016-12-01 11:20:00,12.78,12.84,12.78,12.81,258486.0,12.2446,12.3021,12.2446,12.2733,258486.0
2016-12-01 11:30:00,12.81,12.84,12.81,12.83,143652.0,12.2733,12.3021,12.2733,12.2925,143652.0
2016-12-01 11:40:00,12.83,12.87,12.81,12.85,266364.0,12.2925,12.3308,12.2733,12.3117,266364.0
2016-12-01 11:50:00,12.85,12.86,12.82,12.83,143244.0,12.3117,12.3212,12.2829,12.2925,143244.0
2016-12-01 12:00:00,12.83,12.84,12.81,12.81,152256.0,12.2925,12.3021,12.2733,12.2733,152256.0
2016-12-01 12:10:00,12.81,12.82,12.8,12.81,257010.0,12.2733,12.2829,12.2637,12.2733,257010.0
2016-12-01 12:20:00,12.81,12.81,12.78,12.78,186438.0,12.2733,12.2733,12.2446,12.2446,186438.0
2016-12-01 12:30:00,12.79,12.82,12.79,12.81,107700.0,12.2542,12.2829,12.2542,12.2733,107700.0
2016-12-01 12:40:00,12.81,12.81,12.75,12.76,552228.0,12.2733,12.2733,12.2158,12.2254,552228.0
2016-12-01 12:50:00,12.75,12.77,12.72,12.74,359004.0,12.2158,12.235,12.1871,12.2063,359004.0
2016-12-01 13:00:00,12.74,12.74,12.68,12.68,312564.0,12.2063,12.2063,12.1488,12.1488,312564.0
2016-12-01 13:10:00,12.7,12.71,12.7,12.7,169320.0,12.1679,12.1775,12.1679,12.1679,169320.0
2016-12-01 13:20:00,12.7,12.71,12.68,12.7,321498.0,12.1679,12.1775,12.1488,12.1679,321498.0
2016-12-01 13:30:00,12.7,12.74,12.69,12.72,157686.0,12.1679,12.2063,12.1584,12.1871,157686.0
2016-12-01 13:40:00,12.72,12.74,12.7,12.71,129348.0,12.1871,12.2063,12.1679,12.1775,129348.0
2016-12-01 13:50:00,12.71,12.72,12.67,12.67,202578.0,12.1775,12.1871,12.1392,12.1392,202578.0
2016-12-01 14:00:00,12.7,12.72,12.69,12.69,148314.0,12.1679,12.1871,12.1584,12.1584,148314.0
2016-12-01 14:10:00,12.7,12.75,12.69,12.74,472728.0,12.1679,12.2158,12.1584,12.2063,472728.0
2016-12-01 14:20:00,12.73,12.74,12.7,12.7,170892.0,12.1967,12.2063,12.1679,12.1679,170892.0
2016-12-01 14:30:00,12.7,12.73,12.7,12.71,129402.0,12.1679,12.1967,12.1679,12.1775,129402.0
2016-12-01 14:40:00,12.71,12.74,12.71,12.71,189540.0,12.1775,12.2063,12.1775,12.1775,189540.0
2016-12-01 14:50:00,12.71,12.73,12.71,12.73,149154.0,12.1775,12.1967,12.1775,12.1967,149154.0
2016-12-01 15:00:00,12.72,12.74,12.7,12.7,178968.0,12.1871,12.2063,12.1679,12.1679,178968.0
2016-12-01 15:10:00,12.7,12.72,12.68,12.68,162402.0,12.1679,12.1871,12.1488,12.1488,162402.0
2016-12-01 15:20:00,12.68,12.69,12.67,12.68,105396.0,12.1488,12.1584,12.1392,12.1488,105396.0
2016-12-01 15:30:00,12.67,12.68,12.66,12.67,321024.0,12.1392,12.1488,12.1296,12.1392,321024.0
2016-12-01 15:40:00,12.66,12.69,12.65,12.66,428040.0,12.1296,12.1584,12.12,12.1296,428040.0
2016-12-01 15:50:00,12.66,12.73,12.66,12.72,999204.0,12.1296,12.1967,12.1296,12.1871,999204.0
2016-12-02 09:30:00,12.74,12.8,12.71,12.8,1106454.0,12.2063,12.2637,12.1775,12.2637,1106454.0
2016-12-02 09:40:00,12.8,12.8,12.74,12.75,661434.0,12.2637,12.2637,12.2063,12.2158,661434.0
2016-12-02 09:50:00,12.76,12.79,12.74,12.78,245274.0,12.2254,12.2542,12.2063,12.2446,245274.0
2016-12-02 10:00:00,12.79,12.81,12.78,12.8,377598.0,12.2542,12.2733,12.2446,12.2637,377598.0
2016-12-02 10:10:00,12.8,12.8,12.73,12.76,368496.0,12.2637,12.2637,12.1967,12.2254,368496.0
2016-12-02 10:20:00,12.78,12.78,12.74,12.76,214686.0,12.2446,12.2446,12.2063,12.2254,214686.0
2016-12-02 10:30:00,12.76,12.79,12.76,12.79,111972.0,12.2254,12.2542,12.2254,12.2542,111972.0
2016-12-02 10:40:00,12.79,12.82,12.79,12.79,159120.0,12.2542,12.2829,12.2542,12.2542,159120.0
2016-12-02 10:50:00,12.79,12.8,12.78,12.8,106638.0,12.2542,12.2637,12.2446,12.2637,106638.0
2016-12-02 11:00:00,12.79,12.84,12.78,12.82,201834.0,12.2542,12.3021,12.2446,12.2829,201834.0
2016-12-02 11:10:00,12.82,12.83,12.81,12.83,127206.0,12.2829,12.2925,12.2733,12.2925,127206.0
2016-12-02 11:20:00,12.83,12.84,12.81,12.82,328272.0,12.2925,12.3021,12.2733,12.2829,328272.0
2016-12-02 11:30:00,12.82,12.83,12.8,12.8,155328.0,12.2829,12.2925,12.2637,12.2637,155328.0
2016-12-02 11:40:00,12.8,12.81,12.78,12.79,115650.0,12.2637,12.2733,12.2446,12.2542,115650.0
2016-12-02 11:50:00,12.79,12.8,12.78,12.78,115188.0,12.2542,12.2637,12.2446,12.2446,115188.0
2016-12-02 12:00:00,12.78,12.79,12.75,12.76,166956.0,12.2446,12.2542,12.2158,12.2254,166956.0
2016-12-02 12:10:00,12.75,12.77,12.74,12.76,109416.0,12.2158,12.235,12.2063,12.2254,109416.0
2016-12-02 12:20:00,12.76,12.77,12.75,12.76,73914.0,12.2254,12.235,12.2158,12.2254,73914.0
2016-12-02 12:30:00,12.76,12.76,12.71,12.72,177678.0,12.2254,12.2254,12.1775,12.1871,177678.0
2016-12-02 12:40:00,12.73,12.76,12.72,12.75,158424.0,12.1967,12.2254,12.1871,12.2158,158424.0
2016-12-02 12:50:00,12.75,12.79,12.75,12.78,177840.0,12.2158,12.2542,12.2158,12.2446,177840.0
2016-12-02 13:00:00,12.78,12.78,12.72,12.73,175260.0,12.2446,12.2446,12.1871,12.1967,175260.0
2016-12-02 13:10:00,12.74,12.74,12.69,12.71,274338.0,12.2063,12.2063,12.1584,12.1775,274338.0
2016-12-02 13:20:00,12.7,12.71,12.68,12.68,140754.0,12.1679,12.1775,12.1488,12.1488,140754.0
2016-12-02 13:30:00,12.68,12.7,12.68,12.7,158724.0,12.1488,12.1679,12.1488,12.1679,158724.0
2016-12-02 13:40:00,12.7,12.71,12.7,12.7,51876.0,12.1679,12.1775,12.1679,12.1679,51876.0
2016-12-02 13:50:00,12.7,12.71,12.69,12.7,77700.0,12.1679,12.1775,12.1584,12.1679,77700.0
2016-12-02 14:00:00,12.7,12.7,12.67,12.67,106506.0,12.1679,12.1679,12.1392,12.1392,106506.0
2016-12-02 14:10:00,12.67,12.7,12.67,12.7,126672.0,12.1392,12.1679,12.1392,12.1679,126672.0
2016-12-02 14:20:00,12.7,12.72,12.7,12.71,51300.0,12.1679,12.1871,12.1679,12.1775,51300.0
2016-12-02 14:30:00,12.71,12.72,12.7,12.72,149256.0,12.1775,12.1871,12.1679,12.1871,149256.0
2016-12-02 14:40:00,12.71,12.72,12.7,12.71,83814.0,12.1775,12.1871,12.1679,12.1775,83814.0
2016-12-02 14:50:00,12.71,12.71,12.7,12.7,120690.0,12.1775,12.1775,12.1679,12.1679,120690.0
2016-12-02 15:00:00,12.7,12.71,12.7,12.71,203064.0,12.1679,12.1775,12.1679,12.1775,203064.0
2016-12-02 15:10:00,12.7,12.71,12.69,12.69,43392.0,12.1679,12.1775,12.1584,12.1584,43392.0
2016-12-02 15:20:00,12.69,12.74,12.69,12.73,132282.0,12.1584,12.2063,12.1584,12.1967,132282.0
2016-12-02 15:30:00,12.73,12.78,12.73,12.74,357030.0,12.1967,12.2446,12.1967,12.2063,357030.0
2016-12-02 15:40:00,12.74,12.74,12.71,12.73,240084.0,12.2063,12.2063,12.1775,12.1967,240084.0
2016-12-02 15:50:00,12.73,12.75,12.72,12.74,494466.0,12.1967,12.2158,12.1871,12.2063,494466.0
2016-12-05 09:30:00,12.91,12.92,12.87,12.88,866370.0,12.3691,12.3787,12.3308,12.3404,866370.0
2016-12-05 09:40:00,12.87,12.96,12.87,12.94,829140.0,12.3308,12.417,12.3308,12.3979,829140.0
2016-12-05 09:50:00,12.94,13.0,12.94,12.99,600966.0,12.3979,12.4554,12.3979,12.4458,600966.0
2016-12-05 10:00:00,12.99,13.04,12.99,13.03,1083174.0,12.4458,12.4937,12.4458,12.4841,1083174.0
2016-12-05 10:10:00,13.02,13.03,12.99,13.0,277320.0,12.4745,12.4841,12.4458,12.4554,277320.0
2016-12-05 10:20:00,12.99,13.0,12.97,12.99,126588.0,12.4458,12.4554,12.4266,12.4458,126588.0
2016-12-05 10:30:00,13.0,13.01,12.97,12.99,250428.0,12.4554,12.4649,12.4266,12.4458,250428.0
2016-12-05 10:40:00,12.99,13.01,12.97,13.01,174672.0,12.4458,12.4649,12.4266,12.4649,174672.0
2016-12-05 10:50:00,13.01,13.02,13.0,13.01,243300.0,12.4649,12.4745,12.4554,12.4649,243300.0
2016-12-05 11:00:00,13.01,13.02,13.0,13.0,184302.0,12.4649,12.4745,12.4554,12.4554,184302.0
2016-12-05 11:10:00,13.01,13.01,13.0,13.01,143298.0,12.4649,12.4649,12.4554,12.4649,143298.0
2016-12-05 11:20:00,13.01,13.02,12.98,12.99,164052.0,12.4649,12.4745,12.4362,12.4458,164052.0
2016-12-05 11:30:00,12.99,13.0,12.97,13.0,103434.0,12.4458,12.4554,12.4266,12.4554,103434.0
2016-12-05 11:40:00,12.99,13.01,12.98,12.99,86970.0,12.4458,12.4649,12.4362,12.4458,86970.0
2016-12-05 11:50:00,13.0,13.0,12.95,12.97,271788.0,12.4554,12.4554,12.4075,12.4266,271788.0
2016-12-05 12:00:00,12.97,12.98,12.93,12.95,195654.0,12.4266,12.4362,12.3883,12.4075,195654.0
2016-12-05 12:10:00,12.95,12.97,12.95,12.96,105738.0,12.4075,12.4266,12.4075,12.417,105738.0
2016-12-05 12:20:00,12.97,12.97,12.93,12.95,213078.0,12.4266,12.4266,12.3883,12.4075,213078.0
2016-12-05 12:30:00,12.94,12.95,12.93,12.93,210594.0,12.3979,12.4075,12.3883,12.3883,210594.0
2016-12-05 12:40:00,12.94,12.95,12.93,12.94,242202.0,12.3979,12.4075,12.3883,12.3979,242202.0
2016-12-05 12:50:00,12.94,12.96,12.94,12.96,318276.0,12.3979,12.417,12.3979,12.417,318276.0
2016-12-05 13:00:00,12.96,12.97,12.96,12.96,116634.0,12.417,12.4266,12.417,12.417,116634.0
2016-12-05 13:10:00,12.96,12.97,12.95,12.97,145602.0,12.417,12.4266,12.4075,12.4266,145602.0
2016-12-05 13:20:00,12.97,12.97,12.94,12.96,88914.0,12.4266,12.4266,12.3979,12.417,88914.0
2016-12-05 13:30:00,12.96,12.97,12.93,12.95,90822.0,12.417,12.4266,12.3883,12.4075,90822.0
2016-12-05 13:40:00,12.95,12.96,12.95,12.96,47256.0,12.4075,12.417,12.4075,12.417,47256.0
2016-12-05 13:50:00,12.95,12.95,12.93,12.94,365838.0,12.4075,12.4075,12.3883,12.3979,365838.0
2016-12-05 14:00:00,12.94,12.94,12.91,12.93,345048.0,12.3979,12.3979,12.3691,12.3883,345048.0
2016-12-05 14:10:00,12.92,12.92,12.9,12.91,209118.0,12.3787,12.3787,12.3596,12.3691,209118.0
2016-12-05 14:20:00,12.91,12.92,12.9,12.91,170052.0,12.3691,12.3787,12.3596,12.3691,170052.0
2016-12-05 14:30:00,12.91,12.92,12.88,12.91,176238.0,12.3691,12.3787,12.3404,12.3691,176238.0
2016-12-05 14:40:00,12.91,12.92,12.91,12.92,72030.0,12.3691,12.3787,12.3691,12.3787,72030.0
2016-12-05 14:50:00,12.92,12.93,12.92,12.92,301176.0,12.3787,12.3883,12.3787,12.3787,301176.0
2016-12-05 15:00:00,12.92,12.94,12.92,12.94,154326.0,12.3787,12.3979,12.3787,12.3979,154326.0
2016-12-05 15:10:00,12.94,12.95,12.94,12.95,174018.0,12.3979,12.4075,12.3979,12.4075,174018.0
2016-12-05 15:20:00,12.95,12.96,12.94,12.95,236808.0,12.4075,12.417,12.3979,12.4075,236808.0
2016-12-05 15:30:00,12.96,12.96,12.94,12.94,240810.0,12.417,12.417,12.3979,12.3979,240810.0
2016-12-05 15:40:00,12.94,12.96,12.94,12.95,374574.0,12.3979,12.417,12.3979,12.4075,374574.0
2016-12-05 15:50:00,12.95,12.97,12.94,12.96,785856.0,12.4075,12.4266,12.3979,12.417,785856.0
2016-12-06 09:30:00,13.01,13.01,12.93,12.94,566364.0,12.4649,12.4649,12.3883,12.3979,566364.0
2016-12-06 09:40:00,12.94,12.95,12.92,12.95,491646.0,12.3979,12.4075,12.3787,12.4075,491646.0
2016-12-06 09:50:00,12.95,12.97,12.93,12.94,238194.0,12.4075,12.4266,12.3883,12.3979,238194.0
2016-12-06 10:00:00,12.94,12.97,12.94,12.96,191958.0,12.3979,12.4266,12.3979,12.417,191958.0
2016-12-06 10:10:00,12.95,12.96,12.91,12.93,543420.0,12.4075,12.417,12.3691,12.3883,543420.0
2016-12-06 10:20:00,12.93,12.95,12.91,12.92,240276.0,12.3883,12.4075,12.3691,12.3787,240276.0
2016-12-06 10:30:00,12.92,12.98,12.92,12.96,514446.0,12.3787,12.4362,12.3787,12.417,514446.0
2016-12-06 10:40:00,12.97,12.99,12.97,12.97,341214.0,12.4266,12.4458,12.4266,12.4266,341214.0
2016-12-06 10:50:00,12.97,12.98,12.96,12.97,299304.0,12.4266,12.4362,12.417,12.4266,299304.0
2016-12-06 11:00:00,12.98,12.98,12.95,12.96,224130.0,12.4362,12.4362,12.4075,12.417,224130.0
2016-12-06 11:10:00,12.96,12.96,12.94,12.96,107316.0,12.417,12.417,12.3979,12.417,107316.0
2016-12-06 11:20:00,12.96,12.99,12.96,12.98,325980.0,12.417,12.4458,12.417,12.4362,325980.0
2016-12-06 11:30:00,12.98,12.98,12.95,12.96,357390.0,12.4362,12.4362,12.4075,12.417,357390.0
2016-12-06 11:40:00,12.96,12.97,12.95,12.96,148800.0,12.417,12.4266,12.4075,12.417,148800.0
2016-12-06 11:50:00,12.96,12.99,12.96,12.99,196764.0,12.417,12.4458,12.417,12.4458,196764.0
2016-12-06 12:00:00,12.99,13.01,12.98,12.99,261090.0,12.4458,12.4649,12.4362,12.4458,261090.0
2016-12-06 12:10:00,12.99,13.0,12.99,13.0,46200.0,12.4458,12.4554,12.4458,12.4554,46200.0
2016-12-06 12:20:00,13.0,13.02,13.0,13.02,235020.0,12.4554,12.4745,12.4554,12.4745,235020.0
2016-12-06 12:30:00,13.02,13.04,13.02,13.03,534888.0,12.4745,12.4937,12.4745,12.4841,534888.0
2016-12-06 12:40:00,13.03,13.03,13.02,13.02,387570.0,12.4841,12.4841,12.4745,12.4745,387570.0
2016-12-06 12:50:00,13.02,13.03,13.01,13.03,216258.0,12.4745,12.4841,12.4649,12.4841,216258.0
2016-12-06 13:00:00,13.03,13.05,13.03,13.03,241386.0,12.4841,12.5033,12.4841,12.4841,241386.0
2016-12-06 13:10:00,13.03,13.04,13.03,13.03,181614.0,12.4841,12.4937,12.4841,12.4841,181614.0
2016-12-06 13:20:00,13.03,13.03,13.02,13.02,44334.0,12.4841,12.4841,12.4745,12.4745,44334.0
2016-12-06 13:30:00,13.02,13.02,13.0,13.01,121062.0,12.4745,12.4745,12.4554,12.4649,121062.0
2016-12-06 13:40:00,13.01,13.04,13.01,13.03,115566.0,12.4649,12.4937,12.4649,12.4841,115566.0
2016-12-06 13:50:00,13.03,13.04,13.03,13.04,91938.0,12.4841,12.4937,12.4841,12.4937,91938.0
2016-12-06 14:00:00,13.04,13.05,13.04,13.04,122052.0,12.4937,12.5033,12.4937,12.4937,122052.0
2016-12-06 14:10:00,13.04,13.05,13.03,13.03,159948.0,12.4937,12.5033,12.4841,12.4841,159948.0
2016-12-06 14:20:00,13.03,13.06,13.03,13.05,362226.0,12.4841,12.5129,12.4841,12.5033,362226.0
2016-12-06 14:30:00,13.05,13.06,13.04,13.05,203550.0,12.5033,12.5129,12.4937,12.5033,203550.0
2016-12-06 14:40:00,13.05,13.06,13.05,13.06,81666.0,12.5033,12.5129,12.5033,12.5129,81666.0
2016-12-06 14:50:00,13.06,13.07,13.06,13.07,203052.0,12.5129,12.5224,12.5129,12.5224,203052.0
2016-12-06 15:00:00,13.07,13.08,13.06,13.06,144324.0,12.5224,12.532,12.5129,12.5129,144324.0
2016-12-06 15:10:00,13.06,13.06,13.04,13.05,140202.0,12.5129,12.5129,12.4937,12.5033,140202.0
2016-12-06 15:20:00,13.05,13.05,13.03,13.03,407238.0,12.5033,12.5033,12.4841,12.4841,407238.0
2016-12-06 15:30:00,13.03,13.05,13.03,13.05,97542.0,12.4841,12.5033,12.4841,12.5033,97542.0
2016-12-06 15:40:00,13.04,13.08,13.04,13.06,292944.0,12.4937,12.532,12.4937,12.5129,292944.0
2016-12-06 15:50:00,13.07,13.1,13.06,13.09,877602.0,12.5224,12.5512,12.5129,12.5416,877602.0
2016-12-07 09:30:00,13.06,13.07,13.03,13.07,368652.0,12.5129,12.5224,12.4841,12.5224,368652.0
2016-12-07 09:40:00,13.06,13.08,13.04,13.05,287286.0,12.5129,12.532,12.4937,12.5033,287286.0
2016-12-07 09:50:00,13.05,13.05,13.04,13.04,164862.0,12.5033,12.5033,12.4937,12.4937,164862.0
2016-12-07 10:00:00,13.04,13.09,13.04,13.09,289506.0,12.4937,12.5416,12.4937,12.5416,289506.0
2016-12-07 10:10:00,13.09,13.12,13.08,13.11,2251254.0,12.5416,12.5703,12.532,12.5608,2251254.0
2016-12-07 10:20:00,13.12,13.13,13.11,13.12,321924.0,12.5703,12.5799,12.5608,12.5703,321924.0
2016-12-07 10:30:00,13.13,13.13,13.08,13.09,354120.0,12.5799,12.5799,12.532,12.5416,354120.0
2016-12-07 10:40:00,13.09,13.14,13.09,13.13,268980.0,12.5416,12.5895,12.5416,12.5799,268980.0
2016-12-07 10:50:00,13.13,13.14,13.12,13.13,160500.0,12.5799,12.5895,12.5703,12.5799,160500.0
2016-12-07 11:00:00,13.13,13.13,13.12,13.12,238098.0,12.5799,12.5799,12.5703,12.5703,238098.0
2016-12-07 11:10:00,13.12,13.13,13.11,13.12,288852.0,12.5703,12.5799,12.5608,12.5703,288852.0
2016-12-07 11:20:00,13.12,13.13,13.11,13.12,228174.0,12.5703,12.5799,12.5608,12.5703,228174.0
2016-12-07 11:30:00,13.12,13.16,13.12,13.15,281418.0,12.5703,12.6087,12.5703,12.5991,281418.0
2016-12-07 11:40:00,13.15,13.16,13.14,13.16,297522.0,12.5991,12.6087,12.5895,12.6087,297522.0
2016-12-07 11:50:00,13.16,13.2,13.16,13.2,469680.0,12.6087,12.647,12.6087,12.647,469680.0
2016-12-07 12:00:00,13.2,13.22,13.18,13.21,621534.0,12.647,12.6662,12.6278,12.6566,621534.0
2016-12-07 12:10:00,13.21,13.21,13.2,13.21,118050.0,12.6566,12.6566,12.647,12.6566,118050.0
2016-12-07 12:20:00,13.21,13.22,13.21,13.21,107556.0,12.6566,12.6662,12.6566,12.6566,107556.0
2016-12-07 12:30:00,13.21,13.22,13.2,13.22,217974.0,12.6566,12.6662,12.647,12.6662,217974.0
2016-12-07 12:40:00,13.22,13.24,13.22,13.23,240918.0,12.6662,12.6853,12.6662,12.6757,240918.0
2016-12-07 12:50:00,13.23,13.28,13.23,13.28,414480.0,12.6757,12.7236,12.6757,12.7236,414480.0
2016-12-07 13:00:00,13.28,13.33,13.28,13.32,313944.0,12.7236,12.7715,12.7236,12.762,313944.0
2016-12-07 13:10:00,13.32,13.33,13.31,13.32,599256.0,12.762,12.7715,12.7524,12.762,599256.0
2016-12-07 13:20:00,13.33,13.41,13.32,13.37,1061706.0,12.7715,12.8482,12.762,12.8099,1061706.0
2016-12-07 13:30:00,13.37,13.41,13.36,13.39,839448.0,12.8099,12.8482,12.8003,12.829,839448.0
2016-12-07 13:40:00,13.4,13.42,13.39,13.42,261384.0,12.8386,12.8578,12.829,12.8578,261384.0
2016-12-07 13:50:00,13.42,13.5,13.42,13.49,623478.0,12.8578,12.9344,12.8578,12.9248,623478.0
2016-12-07 14:00:00,13.49,13.49,13.45,13.46,457770.0,12.9248,12.9248,12.8865,12.8961,457770.0
2016-12-07 14:10:00,13.46,13.51,13.46,13.5,531852.0,12.8961,12.944,12.8961,12.9344,531852.0
2016-12-07 14:20:00,13.5,13.51,13.46,13.47,260760.0,12.9344,12.944,12.8961,12.9057,260760.0
2016-12-07 14:30:00,13.46,13.47,13.46,13.46,139524.0,12.8961,12.9057,12.8961,12.8961,139524.0
2016-12-07 14:40:00,13.46,13.47,13.45,13.47,234654.0,12.8961,12.9057,12.8865,12.9057,234654.0
2016-12-07 14:50:00,13.47,13.52,13.47,13.5,397284.0,12.9057,12.9536,12.9057,12.9344,397284.0
2016-12-07 15:00:00,13.5,13.53,13.47,13.51,554550.0,12.9344,12.9632,12.9057,12.944,554550.0
2016-12-07 15:10:00,13.51,13.52,13.5,13.52,278742.0,12.944,12.9536,12.9344,12.9536,278742.0
2016-12-07 15:20:00,13.52,13.59,13.51,13.57,495258.0,12.9536,13.0206,12.944,13.0015,495258.0
2016-12-07 15:30:00,13.56,13.62,13.56,13.6,737418.0,12.9919,13.0494,12.9919,13.0302,737418.0
2016-12-07 15:40:00,13.6,13.61,13.53,13.53,795282.0,13.0302,13.0398,12.9632,12.9632,795282.0
2016-12-07 15:50:00,13.54,13.6,13.53,13.6,896694.0,12.9727,13.0302,12.9632,13.0302,896694.0
2016-12-08 09:30:00,13.6,13.63,13.56,13.63,898788.0,13.0302,13.059,12.9919,13.059,898788.0
2016-12-08 09:40:00,13.63,13.66,13.62,13.63,515628.0,13.059,13.0877,13.0494,13.059,515628.0
2016-12-08 09:50:00,13.63,13.67,13.59,13.6,737418.0,13.059,13.0973,13.0206,13.0302,737418.0
2016-12-08 10:00:00,13.6,13.6,13.56,13.59,621558.0,13.0302,13.0302,12.9919,13.0206,621558.0
2016-12-08 10:10:00,13.59,13.6,13.55,13.59,253512.0,13.0206,13.0302,12.9823,13.0206,253512.0
2016-12-08 10:20:00,13.59,13.6,13.58,13.59,86880.0,13.0206,13.0302,13.0111,13.0206,86880.0
2016-12-08 10:30:00,13.59,13.61,13.58,13.61,144078.0,13.0206,13.0398,13.0111,13.0398,144078.0
2016-12-08 10:40:00,13.61,13.64,13.6,13.61,254484.0,13.0398,13.0686,13.0302,13.0398,254484.0
2016-12-08 10:50:00,13.62,13.63,13.6,13.63,132762.0,13.0494,13.059,13.0302,13.059,132762.0
2016-12-08 11:00:00,13.63,13.66,13.63,13.65,190158.0,13.059,13.0877,13.059,13.0781,190158.0
2016-12-08 11:10:00,13.64,13.65,13.61,13.63,244710.0,13.0686,13.0781,13.0398,13.059,244710.0
2016-12-08 11:20:00,13.64,13.67,13.63,13.64,278328.0,13.0686,13.0973,13.059,13.0686,278328.0
2016-12-08 11:30:00,13.64,13.64,13.6,13.6,183072.0,13.0686,13.0686,13.0302,13.0302,183072.0
2016-12-08 11:40:00,13.6,13.66,13.6,13.65,144564.0,13.0302,13.0877,13.0302,13.0781,144564.0
2016-12-08 11:50:00,13.64,13.65,13.62,13.64,321528.0,13.0686,13.0781,13.0494,13.0686,321528.0
2016-12-08 12:00:00,13.65,13.66,13.64,13.65,131388.0,13.0781,13.0877,13.0686,13.0781,131388.0
2016-12-08 12:10:00,13.66,13.67,13.65,13.67,188118.0,13.0877,13.0973,13.0781,13.0973,188118.0
2016-12-08 12:20:00,13.67,13.75,13.67,13.73,450588.0,13.0973,13.1739,13.0973,13.1548,450588.0
2016-12-08 12:30:00,13.73,13.75,13.72,13.74,165114.0,13.1548,13.1739,13.1452,13.1644,165114.0
2016-12-08 12:40:00,13.74,13.79,13.74,13.77,226014.0,13.1644,13.2123,13.1644,13.1931,226014.0
2016-12-08 12:50:00,13.77,13.77,13.73,13.74,221892.0,13.1931,13.1931,13.1548,13.1644,221892.0
2016-12-08 13:00:00,13.74,13.74,13.72,13.73,160890.0,13.1644,13.1644,13.1452,13.1548,160890.0
2016-12-08 13:10:00,13.73,13.74,13.72,13.72,158832.0,13.1548,13.1644,13.1452,13.1452,158832.0
2016-12-08 13:20:00,13.72,13.74,13.71,13.73,122382.0,13.1452,13.1644,13.1356,13.1548,122382.0
2016-12-08 13:30:00,13.72,13.75,13.72,13.75,146844.0,13.1452,13.1739,13.1452,13.1739,146844.0
2016-12-08 13:40:00,13.75,13.77,13.74,13.77,302808.0,13.1739,13.1931,13.1644,13.1931,302808.0
2016-12-08 13:50:00,13.77,13.81,13.77,13.8,509628.0,13.1931,13.2314,13.1931,13.2219,509628.0
2016-12-08 14:00:00,13.8,13.8,13.77,13.77,96450.0,13.2219,13.2219,13.1931,13.1931,96450.0
2016-12-08 14:10:00,13.76,13.78,13.72,13.72,215100.0,13.1835,13.2027,13.1452,13.1452,215100.0
2016-12-08 14:20:00,13.72,13.74,13.69,13.72,323604.0,13.1452,13.1644,13.1165,13.1452,323604.0
2016-12-08 14:30:00,13.72,13.74,13.65,13.68,617958.0,13.1452,13.1644,13.0781,13.1069,617958.0
2016-12-08 14:40:00,13.67,13.68,13.64,13.65,333360.0,13.0973,13.1069,13.0686,13.0781,333360.0
2016-12-08 14:50:00,13.65,13.69,13.64,13.69,248400.0,13.0781,13.1165,13.0686,13.1165,248400.0
2016-12-08 15:00:00,13.69,13.69,13.67,13.69,145452.0,13.1165,13.1165,13.0973,13.1165,145452.0
2016-12-08 15:10:00,13.69,13.71,13.68,13.69,186816.0,13.1165,13.1356,13.1069,13.1165,186816.0
2016-12-08 15:20:00,13.68,13.7,13.66,13.69,289332.0,13.1069,13.126,13.0877,13.1165,289332.0
2016-12-08 15:30:00,13.67,13.71,13.67,13.71,150096.0,13.0973,13.1356,13.0973,13.1356,150096.0
2016-12-08 15:40:00,13.71,13.73,13.69,13.69,334764.0,13.1356,13.1548,13.1165,13.1165,334764.0
2016-12-08 15:50:00,13.69,13.71,13.67,13.71,574530.0,13.1165,13.1356,13.0973,13.1356,574530.0
2016-12-09 09:30:00,13.76,13.79,13.75,13.79,688410.0,13.1835,13.2123,13.1739,13.2123,688410.0
2016-12-09 09:40:00,13.79,13.82,13.76,13.81,707076.0,13.2123,13.241,13.1835,13.2314,707076.0
2016-12-09 09:50:00,13.81,13.84,13.81,13.82,396642.0,13.2314,13.2602,13.2314,13.241,396642.0
2016-12-09 10:00:00,13.82,13.82,13.78,13.81,484806.0,13.241,13.241,13.2027,13.2314,484806.0
2016-12-09 10:10:00,13.81,13.82,13.77,13.78,753798.0,13.2314,13.241,13.1931,13.2027,753798.0
2016-12-09 10:20:00,13.78,13.83,13.78,13.81,487908.0,13.2027,13.2506,13.2027,13.2314,487908.0
2016-12-09 10:30:00,13.81,13.86,13.81,13.86,646638.0,13.2314,13.2793,13.2314,13.2793,646638.0
2016-12-09 10:40:00,13.86,13.86,13.84,13.84,297438.0,13.2793,13.2793,13.2602,13.2602,297438.0
2016-12-09 10:50:00,13.85,13.85,13.82,13.83,211146.0,13.2698,13.2698,13.241,13.2506,211146.0
2016-12-09 11:00:00,13.83,13.83,13.81,13.81,303918.0,13.2506,13.2506,13.2314,13.2314,303918.0
2016-12-09 11:10:00,13.81,13.85,13.81,13.84,364890.0,13.2314,13.2698,13.2314,13.2602,364890.0
2016-12-09 11:20:00,13.84,13.85,13.8,13.81,285066.0,13.2602,13.2698,13.2219,13.2314,285066.0
2016-12-09 11:30:00,13.81,13.84,13.79,13.84,212082.0,13.2314,13.2602,13.2123,13.2602,212082.0
2016-12-09 11:40:00,13.83,13.84,13.82,13.84,169992.0,13.2506,13.2602,13.241,13.2602,169992.0
2016-12-09 11:50:00,13.84,13.84,13.81,13.81,219936.0,13.2602,13.2602,13.2314,13.2314,219936.0
2016-12-09 12:00:00,13.81,13.82,13.81,13.81,146100.0,13.2314,13.241,13.2314,13.2314,146100.0
2016-12-09 12:10:00,13.82,13.82,13.8,13.81,128208.0,13.241,13.241,13.2219,13.2314,128208.0
2016-12-09 12:20:00,13.82,13.83,13.81,13.83,232764.0,13.241,13.2506,13.2314,13.2506,232764.0
2016-12-09 12:30:00,13.83,13.85,13.83,13.84,337152.0,13.2506,13.2698,13.2506,13.2602,337152.0
2016-12-09 12:40:00,13.84,13.84,13.82,13.84,178380.0,13.2602,13.2602,13.241,13.2602,178380.0
2016-12-09 12:50:00,13.84,13.86,13.83,13.83,234144.0,13.2602,13.2793,13.2506,13.2506,234144.0
2016-12-09 13:00:00,13.84,13.84,13.82,13.83,226218.0,13.2602,13.2602,13.241,13.2506,226218.0
2016-12-09 13:10:00,13.83,13.84,13.82,13.82,423480.0,13.2506,13.2602,13.241,13.241,423480.0
2016-12-09 13:20:00,13.82,13.83,13.81,13.83,202680.0,13.241,13.2506,13.2314,13.2506,202680.0
2016-12-09 13:30:00,13.83,13.84,13.82,13.83,280200.0,13.2506,13.2602,13.241,13.2506,280200.0
2016-12-09 13:40:00,13.83,13.84,13.83,13.84,61110.0,13.2506,13.2602,13.2506,13.2602,61110.0
2016-12-09 13:50:00,13.84,13.86,13.83,13.85,210558.0,13.2602,13.2793,13.2506,13.2698,210558.0
2016-12-09 14:00:00,13.85,13.87,13.85,13.87,164892.0,13.2698,13.2889,13.2698,13.2889,164892.0
2016-12-09 14:10:00,13.87,13.87,13.86,13.86,108144.0,13.2889,13.2889,13.2793,13.2793,108144.0
2016-12-09 14:20:00,13.85,13.86,13.84,13.84,267960.0,13.2698,13.2793,13.2602,13.2602,267960.0
2016-12-09 14:30:00,13.84,13.87,13.84,13.85,159828.0,13.2602,13.2889,13.2602,13.2698,159828.0
2016-12-09 14:40:00,13.85,13.86,13.85,13.85,67410.0,13.2698,13.2793,13.2698,13.2698,67410.0
2016-12-09 14:50:00,13.85,13.87,13.85,13.87,130872.0,13.2698,13.2889,13.2698,13.2889,130872.0
2016-12-09 15:00:00,13.88,13.91,13.87,13.9,336288.0,13.2985,13.3272,13.2889,13.3177,336288.0
2016-12-09 15:10:00,13.91,13.95,13.91,13.94,483162.0,13.3272,13.3656,13.3272,13.356,483162.0
2016-12-09 15:20:00,13.95,13.95,13.93,13.94,332304.0,13.3656,13.3656,13.3464,13.356,332304.0
2016-12-09 15:30:00,13.94,13.95,13.91,13.92,287370.0,13.356,13.3656,13.3272,13.3368,287370.0
2016-12-09 15:40:00,13.91,13.92,13.91,13.91,254904.0,13.3272,13.3368,13.3272,13.3272,254904.0
2016-12-09 15:50:00,13.92,13.95,13.92,13.95,841632.0,13.3368,13.3656,13.3368,13.3656,841632.0
2016-12-12 09:30:00,13.94,13.96,13.91,13.96,1059762.0,13.356,13.3751,13.3272,13.3751,1059762.0
2016-12-12 09:40:00,13.96,13.98,13.93,13.98,666216.0,13.3751,13.3943,13.3464,13.3943,666216.0
2016-12-12 09:50:00,13.98,14.01,13.98,14.01,449064.0,13.3943,13.4231,13.3943,13.4231,449064.0
2016-12-12 10:00:00,14.01,14.04,13.98,13.99,434970.0,13.4231,13.4518,13.3943,13.4039,434970.0
2016-12-12 10:10:00,13.99,13.99,13.93,13.93,447756.0,13.4039,13.4039,13.3464,13.3464,447756.0
2016-12-12 10:20:00,13.94,13.95,13.9,13.9,440994.0,13.356,13.3656,13.3177,13.3177,440994.0
2016-12-12 10:30:00,13.9,13.95,13.9,13.95,251046.0,13.3177,13.3656,13.3177,13.3656,251046.0
2016-12-12 10:40:00,13.95,13.95,13.9,13.9,221802.0,13.3656,13.3656,13.3177,13.3177,221802.0
2016-12-12 10:50:00,13.9,13.92,13.89,13.92,153096.0,13.3177,13.3368,13.3081,13.3368,153096.0
2016-12-12 11:00:00,13.92,13.93,13.91,13.92,263724.0,13.3368,13.3464,13.3272,13.3368,263724.0
2016-12-12 11:10:00,13.92,13.95,13.92,13.94,333372.0,13.3368,13.3656,13.3368,13.356,333372.0
2016-12-12 11:20:00,13.94,13.94,13.92,13.93,119502.0,13.356,13.356,13.3368,13.3464,119502.0
2016-12-12 11:30:00,13.94,13.94,13.91,13.91,242076.0,13.356,13.356,13.3272,13.3272,242076.0
2016-12-12 11:40:00,13.9,13.91,13.88,13.89,146778.0,13.3177,13.3272,13.2985,13.3081,146778.0
2016-12-12 11:50:00,13.89,13.89,13.87,13.89,417498.0,13.3081,13.3081,13.2889,13.3081,417498.0
2016-12-12 12:00:00,13.89,13.89,13.82,13.82,441012.0,13.3081,13.3081,13.241,13.241,441012.0
2016-12-12 12:10:00,13.83,13.86,13.82,13.83,308778.0,13.2506,13.2793,13.241,13.2506,308778.0
2016-12-12 12:20:00,13.84,13.85,13.82,13.84,406740.0,13.2602,13.2698,13.241,13.2602,406740.0
2016-12-12 12:30:00,13.84,13.88,13.84,13.87,293856.0,13.2602,13.2985,13.2602,13.2889,293856.0
2016-12-12 12:40:00,13.87,13.88,13.86,13.87,86322.0,13.2889,13.2985,13.2793,13.2889,86322.0
2016-12-12 12:50:00,13.87,13.87,13.85,13.85,143874.0,13.2889,13.2889,13.2698,13.2698,143874.0
2016-12-12 13:00:00,13.86,13.87,13.85,13.85,64068.0,13.2793,13.2889,13.2698,13.2698,64068.0
2016-12-12 13:10:00,13.86,13.89,13.85,13.89,178872.0,13.2793,13.3081,13.2698,13.3081,178872.0
2016-12-12 13:20:00,13.89,13.89,13.87,13.88,50640.0,13.3081,13.3081,13.2889,13.2985,50640.0
2016-12-12 13:30:00,13.88,13.88,13.85,13.85,103950.0,13.2985,13.2985,13.2698,13.2698,103950.0
2016-12-12 13:40:00,13.85,13.88,13.85,13.85,70296.0,13.2698,13.2985,13.2698,13.2698,70296.0
2016-12-12 13:50:00,13.85,13.85,13.84,13.85,80610.0,13.2698,13.2698,13.2602,13.2698,80610.0
2016-12-12 14:00:00,13.85,13.87,13.85,13.87,94560.0,13.2698,13.2889,13.2698,13.2889,94560.0
2016-12-12 14:10:00,13.86,13.91,13.86,13.9,175674.0,13.2793,13.3272,13.2793,13.3177,175674.0
2016-12-12 14:20:00,13.9,13.9,13.87,13.87,101460.0,13.3177,13.3177,13.2889,13.2889,101460.0
2016-12-12 14:30:00,13.87,13.88,13.85,13.85,95352.0,13.2889,13.2985,13.2698,13.2698,95352.0
2016-12-12 14:40:00,13.85,13.87,13.84,13.85,123684.0,13.2698,13.2889,13.2602,13.2698,123684.0
2016-12-12 14:50:00,13.85,13.86,13.84,13.86,83460.0,13.2698,13.2793,13.2602,13.2793,83460.0
2016-12-12 15:00:00,13.86,13.87,13.85,13.87,125250.0,13.2793,13.2889,13.2698,13.2889,125250.0
2016-12-12 15:10:00,13.87,13.88,13.85,13.86,120570.0,13.2889,13.2985,13.2698,13.2793,120570.0
2016-12-12 15:20:00,13.87,13.89,13.86,13.87,74340.0,13.2889,13.3081,13.2793,13.2889,74340.0
2016-12-12 15:30:00,13.87,13.88,13.85,13.87,97236.0,13.2889,13.2985,13.2698,13.2889,97236.0
2016-12-12 15:40:00,13.88,13.9,13.87,13.89,1016406.0,13.2985,13.3177,13.2889,13.3081,1016406.0
2016-12-12 15:50:00,13.89,13.91,13.88,13.9,727800.0,13.3081,13.3272,13.2985,13.3177,727800.0
2016-12-13 09:30:00,14.05,14.13,14.04,14.12,1282278.0,13.4614,13.538,13.4518,13.5284,1282278.0
2016-12-13 09:40:00,14.12,14.2,14.12,14.16,743634.0,13.5284,13.6051,13.5284,13.5668,743634.0
2016-12-13 09:50:00,14.16,14.19,14.13,14.15,405696.0,13.5668,13.5955,13.538,13.5572,405696.0
2016-12-13 10:00:00,14.15,14.16,14.09,14.12,708114.0,13.5572,13.5668,13.4997,13.5284,708114.0
2016-12-13 10:10:00,14.12,14.14,14.09,14.1,280404.0,13.5284,13.5476,13.4997,13.5093,280404.0
2016-12-13 10:20:00,14.1,14.13,14.09,14.11,279384.0,13.5093,13.538,13.4997,13.5189,279384.0
2016-12-13 10:30:00,14.11,14.11,14.05,14.08,315768.0,13.5189,13.5189,13.4614,13.4901,315768.0
2016-12-13 10:40:00,14.08,14.09,14.07,14.08,251946.0,13.4901,13.4997,13.4805,13.4901,251946.0
2016-12-13 10:50:00,14.08,14.12,14.07,14.12,141780.0,13.4901,13.5284,13.4805,13.5284,141780.0
2016-12-13 11:00:00,14.11,14.11,14.09,14.09,134364.0,13.5189,13.5189,13.4997,13.4997,134364.0
2016-12-13 11:10:00,14.09,14.1,14.09,14.1,353118.0,13.4997,13.5093,13.4997,13.5093,353118.0
2016-12-13 11:20:00,14.11,14.16,14.1,14.14,1359660.0,13.5189,13.5668,13.5093,13.5476,1359660.0
2016-12-13 11:30:00,14.14,14.15,14.12,14.13,142944.0,13.5476,13.5572,13.5284,13.538,142944.0
2016-12-13 11:40:00,14.14,14.15,14.12,14.14,194706.0,13.5476,13.5572,13.5284,13.5476,194706.0
2016-12-13 11:50:00,14.14,14.17,14.13,14.17,234528.0,13.5476,13.5764,13.538,13.5764,234528.0
2016-12-13 12:00:00,14.17,14.19,14.17,14.18,227604.0,13.5764,13.5955,13.5764,13.5859,227604.0
2016-12-13 12:10:00,14.17,14.22,14.17,14.19,280338.0,13.5764,13.6243,13.5764,13.5955,280338.0
2016-12-13 12:20:00,14.19,14.21,14.17,14.18,446970.0,13.5955,13.6147,13.5764,13.5859,446970.0
2016-12-13 12:30:00,14.18,14.19,14.17,14.18,294870.0,13.5859,13.5955,13.5764,13.5859,294870.0
2016-12-13 12:40:00,14.19,14.21,14.19,14.19,175560.0,13.5955,13.6147,13.5955,13.5955,175560.0
2016-12-13 12:50:00,14.19,14.2,14.19,14.19,85440.0,13.5955,13.6051,13.5955,13.5955,85440.0
2016-12-13 13:00:00,14.19,14.23,14.19,14.2,466632.0,13.5955,13.6338,13.5955,13.6051,466632.0
2016-12-13 13:10:00,14.2,14.27,14.2,14.27,309492.0,13.6051,13.6722,13.6051,13.6722,309492.0
2016-12-13 13:20:00,14.27,14.28,14.26,14.28,273660.0,13.6722,13.6817,13.6626,13.6817,273660.0
2016-12-13 13:30:00,14.28,14.29,14.25,14.26,348414.0,13.6817,13.6913,13.653,13.6626,348414.0
2016-12-13 13:40:00,14.26,14.27,14.22,14.22,156498.0,13.6626,13.6722,13.6243,13.6243,156498.0
2016-12-13 13:50:00,14.23,14.24,14.22,14.24,208572.0,13.6338,13.6434,13.6243,13.6434,208572.0
2016-12-13 14:00:00,14.24,14.24,14.21,14.21,826242.0,13.6434,13.6434,13.6147,13.6147,826242.0
2016-12-13 14:10:00,14.21,14.21,14.18,14.19,530298.0,13.6147,13.6147,13.5859,13.5955,530298.0
2016-12-13 14:20:00,14.19,14.2,14.17,14.17,255030.0,13.5955,13.6051,13.5764,13.5764,255030.0
2016-12-13 14:30:00,14.17,14.2,14.16,14.2,280476.0,13.5764,13.6051,13.5668,13.6051,280476.0
2016-12-13 14:40:00,14.19,14.21,14.19,14.2,212010.0,13.5955,13.6147,13.5955,13.6051,212010.0
2016-12-13 14:50:00,14.2,14.22,14.19,14.19,261936.0,13.6051,13.6243,13.5955,13.5955,261936.0
2016-12-13 15:00:00,14.19,14.2,14.19,14.2,244776.0,13.5955,13.6051,13.5955,13.6051,244776.0
2016-12-13 15:10:00,14.2,14.21,14.17,14.2,217230.0,13.6051,13.6147,13.5764,13.6051,217230.0
2016-12-13 15:20:00,14.2,14.22,14.19,14.21,198240.0,13.6051,13.6243,13.5955,13.6147,198240.0
2016-12-13 15:30:00,14.21,14.24,14.21,14.21,346722.0,13.6147,13.6434,13.6147,13.6147,346722.0
2016-12-13 15:40:00,14.22,14.24,14.2,14.21,180306.0,13.6243,13.6434,13.6051,13.6147,180306.0
2016-12-13 15:50:00,14.2,14.2,14.16,14.18,598158.0,13.6051,13.6051,13.5668,13.5859,598158.0
2016-12-14 09:30:00,14.12,14.19,14.11,14.18,871176.0,13.5284,13.5955,13.5189,13.5859,871176.0
2016-12-14 09:40:00,14.18,14.18,14.15,14.17,317880.0,13.5859,13.5859,13.5572,13.5764,317880.0
2016-12-14 09:50:00,14.17,14.17,14.14,14.14,392412.0,13.5764,13.5764,13.5476,13.5476,392412.0
2016-12-14 10:00:00,14.15,14.15,14.09,14.09,313998.0,13.5572,13.5572,13.4997,13.4997,313998.0
2016-12-14 10:10:00,14.09,14.13,14.09,14.09,224190.0,13.4997,13.538,13.4997,13.4997,224190.0
2016-12-14 10:20:00,14.08,14.15,14.08,14.12,291378.0,13.4901,13.5572,13.4901,13.5284,291378.0
2016-12-14 10:30:00,14.13,14.16,14.11,14.12,289422.0,13.538,13.5668,13.5189,13.5284,289422.0
2016-12-14 10:40:00,14.13,14.13,14.1,14.11,132960.0,13.538,13.538,13.5093,13.5189,132960.0
2016-12-14 10:50:00,14.11,14.12,14.09,14.12,134964.0,13.5189,13.5284,13.4997,13.5284,134964.0
2016-12-14 11:00:00,14.12,14.12,14.09,14.09,122670.0,13.5284,13.5284,13.4997,13.4997,122670.0
2016-12-14 11:10:00,14.09,14.11,14.09,14.1,170022.0,13.4997,13.5189,13.4997,13.5093,170022.0
2016-12-14 11:20:00,14.1,14.13,14.1,14.12,132504.0,13.5093,13.538,13.5093,13.5284,132504.0
2016-12-14 11:30:00,14.11,14.11,14.06,14.07,388236.0,13.5189,13.5189,13.471,13.4805,388236.0
2016-12-14 11:40:00,14.07,14.09,14.05,14.08,176256.0,13.4805,13.4997,13.4614,13.4901,176256.0
2016-12-14 11:50:00,14.08,14.09,14.07,14.09,60840.0,13.4901,13.4997,13.4805,13.4997,60840.0
2016-12-14 12:00:00,14.09,14.12,14.09,14.11,204516.0,13.4997,13.5284,13.4997,13.5189,204516.0
2016-12-14 12:10:00,14.11,14.13,14.1,14.12,167382.0,13.5189,13.538,13.5093,13.5284,167382.0
2016-12-14 12:20:00,14.12,14.14,14.11,14.14,88638.0,13.5284,13.5476,13.5189,13.5476,88638.0
2016-12-14 12:30:00,14.14,14.15,14.13,14.15,342360.0,13.5476,13.5572,13.538,13.5572,342360.0
2016-12-14 12:40:00,14.15,14.16,14.13,14.16,225486.0,13.5572,13.5668,13.538,13.5668,225486.0
2016-12-14 12:50:00,14.16,14.17,14.15,14.16,121554.0,13.5668,13.5764,13.5572,13.5668,121554.0
2016-12-14 13:00:00,14.16,14.18,14.16,14.16,174390.0,13.5668,13.5859,13.5668,13.5668,174390.0
2016-12-14 13:10:00,14.16,14.17,14.15,14.17,158958.0,13.5668,13.5764,13.5572,13.5764,158958.0
2016-12-14 13:20:00,14.16,14.18,14.16,14.18,153966.0,13.5668,13.5859,13.5668,13.5859,153966.0
2016-12-14 13:30:00,14.18,14.2,14.17,14.17,205662.0,13.5859,13.6051,13.5764,13.5764,205662.0
2016-12-14 13:40:00,14.17,14.18,14.16,14.17,200784.0,13.5764,13.5859,13.5668,13.5764,200784.0
2016-12-14 13:50:00,14.17,14.2,14.16,14.19,85404.0,13.5764,13.6051,13.5668,13.5955,85404.0
2016-12-14 14:00:00,14.2,14.28,14.09,14.19,794868.0,13.6051,13.6817,13.4997,13.5955,794868.0
2016-12-14 14:10:00,14.17,14.2,14.01,14.1,1553562.0,13.5764,13.6051,13.4231,13.5093,1553562.0
2016-12-14 14:20:00,14.11,14.12,13.9,13.92,1561458.0,13.5189,13.5284,13.3177,13.3368,1561458.0
2016-12-14 14:30:00,13.92,14.04,13.91,14.03,1243734.0,13.3368,13.4518,13.3272,13.4422,1243734.0
2016-12-14 14:40:00,14.04,14.08,14.03,14.05,1042446.0,13.4518,13.4901,13.4422,13.4614,1042446.0
2016-12-14 14:50:00,14.05,14.06,13.91,13.92,1541454.0,13.4614,13.471,13.3272,13.3368,1541454.0
2016-12-14 15:00:00,13.92,13.99,13.82,13.83,1212540.0,13.3368,13.4039,13.241,13.2506,1212540.0
2016-12-14 15:10:00,13.83,13.87,13.74,13.8,1183272.0,13.2506,13.2889,13.1644,13.2219,1183272.0
2016-12-14 15:20:00,13.8,13.88,13.79,13.86,700248.0,13.2219,13.2985,13.2123,13.2793,700248.0
2016-12-14 15:30:00,13.87,14.05,13.86,14.03,1053090.0,13.2889,13.4614,13.2793,13.4422,1053090.0
2016-12-14 15:40:00,14.03,14.03,13.9,13.91,794970.0,13.4422,13.4422,13.3177,13.3272,794970.0
2016-12-14 15:50:00,13.9,13.9,13.78,13.84,1336194.0,13.3177,13.3177,13.2027,13.2602,1336194.0
2016-12-15 09:30:00,13.89,13.94,13.86,13.87,1003896.0,13.3081,13.356,13.2793,13.2889,1003896.0
2016-12-15 09:40:00,13.88,13.96,13.85,13.96,570522.0,13.2985,13.3751,13.2698,13.3751,570522.0
2016-12-15 09:50:00,13.96,14.07,13.96,14.06,873066.0,13.3751,13.4805,13.3751,13.471,873066.0
2016-12-15 10:00:00,14.06,14.12,14.04,14.09,982644.0,13.471,13.5284,13.4518,13.4997,982644.0
2016-12-15 10:10:00,14.09,14.1,14.04,14.05,307242.0,13.4997,13.5093,13.4518,13.4614,307242.0
2016-12-15 10:20:00,14.05,14.06,14.02,14.05,517206.0,13.4614,13.471,13.4326,13.4614,517206.0
2016-12-15 10:30:00,14.05,14.11,14.04,14.1,721530.0,13.4614,13.5189,13.4518,13.5093,721530.0
2016-12-15 10:40:00,14.1,14.11,14.05,14.06,405144.0,13.5093,13.5189,13.4614,13.471,405144.0
2016-12-15 10:50:00,14.06,14.09,14.05,14.08,341682.0,13.471,13.4997,13.4614,13.4901,341682.0
2016-12-15 11:00:00,14.08,14.17,14.08,14.15,499968.0,13.4901,13.5764,13.4901,13.5572,499968.0
2016-12-15 11:10:00,14.15,14.18,14.15,14.17,383238.0,13.5572,13.5859,13.5572,13.5764,383238.0
2016-12-15 11:20:00,14.17,14.18,14.12,14.12,241524.0,13.5764,13.5859,13.5284,13.5284,241524.0
2016-12-15 11:30:00,14.12,14.13,14.11,14.13,345690.0,13.5284,13.538,13.5189,13.538,345690.0
2016-12-15 11:40:00,14.13,14.15,14.08,14.11,309552.0,13.538,13.5572,13.4901,13.5189,309552.0
2016-12-15 11:50:00,14.11,14.11,14.07,14.1,357888.0,13.5189,13.5189,13.4805,13.5093,357888.0
2016-12-15 12:00:00,14.1,14.12,14.06,14.09,277734.0,13.5093,13.5284,13.471,13.4997,277734.0
2016-12-15 12:10:00,14.1,14.12,14.08,14.11,248640.0,13.5093,13.5284,13.4901,13.5189,248640.0
2016-12-15 12:20:00,14.12,14.12,14.08,14.09,198930.0,13.5284,13.5284,13.4901,13.4997,198930.0
2016-12-15 12:30:00,14.09,14.11,14.08,14.08,107244.0,13.4997,13.5189,13.4901,13.4901,107244.0
2016-12-15 12:40:00,14.08,14.09,14.06,14.08,297486.0,13.4901,13.4997,13.471,13.4901,297486.0
2016-12-15 12:50:00,14.07,14.07,14.03,14.07,219516.0,13.4805,13.4805,13.4422,13.4805,219516.0
2016-12-15 13:00:00,14.08,14.12,14.06,14.1,294066.0,13.4901,13.5284,13.471,13.5093,294066.0
2016-12-15 13:10:00,14.11,14.12,14.09,14.11,236046.0,13.5189,13.5284,13.4997,13.5189,236046.0
2016-12-15 13:20:00,14.11,14.11,14.08,14.09,157842.0,13.5189,13.5189,13.4901,13.4997,157842.0
2016-12-15 13:30:00,14.09,14.1,14.05,14.05,200700.0,13.4997,13.5093,13.4614,13.4614,200700.0
2016-12-15 13:40:00,14.05,14.06,13.98,13.99,380154.0,13.4614,13.471,13.3943,13.4039,380154.0
2016-12-15 13:50:00,13.99,14.01,13.92,13.94,493134.0,13.4039,13.4231,13.3368,13.356,493134.0
2016-12-15 14:00:00,13.95,13.99,13.93,13.98,231294.0,13.3656,13.4039,13.3464,13.3943,231294.0
2016-12-15 14:10:00,13.97,14.0,13.97,13.99,198726.0,13.3847,13.4135,13.3847,13.4039,198726.0
2016-12-15 14:20:00,13.99,14.02,13.96,14.02,220524.0,13.4039,13.4326,13.3751,13.4326,220524.0
2016-12-15 14:30:00,14.01,14.04,14.0,14.03,443592.0,13.4231,13.4518,13.4135,13.4422,443592.0
2016-12-15 14:40:00,14.03,14.03,14.0,14.01,147690.0,13.4422,13.4422,13.4135,13.4231,147690.0
2016-12-15 14:50:00,14.01,14.04,14.0,14.0,141918.0,13.4231,13.4518,13.4135,13.4135,141918.0
2016-12-15 15:00:00,14.0,14.03,13.99,14.01,194670.0,13.4135,13.4422,13.4039,13.4231,194670.0
2016-12-15 15:10:00,14.01,14.01,13.99,14.01,123438.0,13.4231,13.4231,13.4039,13.4231,123438.0
2016-12-15 15:20:00,14.01,14.02,13.98,13.98,224052.0,13.4231,13.4326,13.3943,13.3943,224052.0
2016-12-15 15:30:00,13.99,14.03,13.97,14.0,307584.0,13.4039,13.4422,13.3847,13.4135,307584.0
2016-12-15 15:40:00,14.0,14.04,13.99,14.0,342396.0,13.4135,13.4518,13.4039,13.4135,342396.0
2016-12-15 15:50:00,13.99,14.02,13.97,14.0,435870.0,13.4039,13.4326,13.3847,13.4135,435870.0
2016-12-16 09:30:00,14.1,14.11,14.05,14.07,901464.0,13.5093,13.5189,13.4614,13.4805,901464.0
2016-12-16 09:40:00,14.07,14.09,14.03,14.04,400074.0,13.4805,13.4997,13.4422,13.4518,400074.0
2016-12-16 09:50:00,14.03,14.06,14.01,14.06,350196.0,13.4422,13.471,13.4231,13.471,350196.0
2016-12-16 10:00:00,14.06,14.06,14.01,14.03,504390.0,13.471,13.471,13.4231,13.4422,504390.0
2016-12-16 10:10:00,14.03,14.05,14.02,14.04,184056.0,13.4422,13.4614,13.4326,13.4518,184056.0
2016-12-16 10:20:00,14.04,14.04,14.03,14.04,207714.0,13.4518,13.4518,13.4422,13.4518,207714.0
2016-12-16 10:30:00,14.04,14.05,14.0,14.04,404856.0,13.4518,13.4614,13.4135,13.4518,404856.0
2016-12-16 10:40:00,14.05,14.09,14.04,14.06,461604.0,13.4614,13.4997,13.4518,13.471,461604.0
2016-12-16 10:50:00,14.06,14.06,14.05,14.06,207636.0,13.471,13.471,13.4614,13.471,207636.0
2016-12-16 11:00:00,14.05,14.05,13.97,13.98,654048.0,13.4614,13.4614,13.3847,13.3943,654048.0
2016-12-16 11:10:00,13.98,14.0,13.98,13.99,352530.0,13.3943,13.4135,13.3943,13.4039,352530.0
2016-12-16 11:20:00,13.99,13.99,13.91,13.92,565074.0,13.4039,13.4039,13.3272,13.3368,565074.0
2016-12-16 11:30:00,13.92,13.97,13.9,13.97,229140.0,13.3368,13.3847,13.3177,13.3847,229140.0
2016-12-16 11:40:00,13.97,14.0,13.97,13.99,283290.0,13.3847,13.4135,13.3847,13.4039,283290.0
2016-12-16 11:50:00,14.0,14.02,13.99,14.01,177378.0,13.4135,13.4326,13.4039,13.4231,177378.0
2016-12-16 12:00:00,14.02,14.03,13.99,14.0,121374.0,13.4326,13.4422,13.4039,13.4135,121374.0
2016-12-16 12:10:00,14.01,14.01,13.96,13.96,171462.0,13.4231,13.4231,13.3751,13.3751,171462.0
2016-12-16 12:20:00,13.96,13.98,13.95,13.97,253128.0,13.3751,13.3943,13.3656,13.3847,253128.0
2016-12-16 12:30:00,13.97,13.98,13.96,13.98,128316.0,13.3847,13.3943,13.3751,13.3943,128316.0
2016-12-16 12:40:00,13.98,13.98,13.94,13.96,165048.0,13.3943,13.3943,13.356,13.3751,165048.0
2016-12-16 12:50:00,13.96,13.96,13.91,13.93,325596.0,13.3751,13.3751,13.3272,13.3464,325596.0
2016-12-16 13:00:00,13.93,13.93,13.89,13.91,380670.0,13.3464,13.3464,13.3081,13.3272,380670.0
2016-12-16 13:10:00,13.91,13.91,13.86,13.88,293616.0,13.3272,13.3272,13.2793,13.2985,293616.0
2016-12-16 13:20:00,13.88,13.91,13.88,13.88,195660.0,13.2985,13.3272,13.2985,13.2985,195660.0
2016-12-16 13:30:00,13.88,13.91,13.88,13.9,223602.0,13.2985,13.3272,13.2985,13.3177,223602.0
2016-12-16 13:40:00,13.91,13.92,13.88,13.89,93108.0,13.3272,13.3368,13.2985,13.3081,93108.0
2016-12-16 13:50:00,13.89,13.92,13.89,13.9,86712.0,13.3081,13.3368,13.3081,13.3177,86712.0
2016-12-16 14:00:00,13.9,13.94,13.88,13.94,228792.0,13.3177,13.356,13.2985,13.356,228792.0
2016-12-16 14:10:00,13.93,13.94,13.9,13.91,231288.0,13.3464,13.356,13.3177,13.3272,231288.0
2016-12-16 14:20:00,13.9,13.91,13.88,13.9,163098.0,13.3177,13.3272,13.2985,13.3177,163098.0
2016-12-16 14:30:00,13.9,13.92,13.89,13.9,301518.0,13.3177,13.3368,13.3081,13.3177,301518.0
2016-12-16 14:40:00,13.9,13.94,13.9,13.93,148998.0,13.3177,13.356,13.3177,13.3464,148998.0
2016-12-16 14:50:00,13.93,13.95,13.92,13.93,101160.0,13.3464,13.3656,13.3368,13.3464,101160.0
2016-12-16 15:00:00,13.93,13.94,13.88,13.88,357588.0,13.3464,13.356,13.2985,13.2985,357588.0
2016-12-16 15:10:00,13.88,13.89,13.87,13.87,324180.0,13.2985,13.3081,13.2889,13.2889,324180.0
2016-12-16 15:20:00,13.88,13.89,13.86,13.88,367938.0,13.2985,13.3081,13.2793,13.2985,367938.0
2016-12-16 15:30:00,13.89,13.91,13.88,13.89,143514.0,13.3081,13.3272,13.2985,13.3081,143514.0
2016-12-16 15:40:00,13.89,13.91,13.85,13.91,264954.0,13.3081,13.3272,13.2698,13.3272,264954.0
2016-12-16 15:50:00,13.92,13.93,13.87,13.93,753492.0,13.3368,13.3464,13.2889,13.3464,753492.0
2016-12-19 09:30:00,13.95,13.97,13.93,13.96,414696.0,13.3656,13.3847,13.3464,13.3751,414696.0
2016-12-19 09:40:00,13.96,14.05,13.95,14.05,908634.0,13.3751,13.4614,13.3656,13.4614,908634.0
2016-12-19 09:50:00,14.03,14.05,14.0,14.01,362292.0,13.4422,13.4614,13.4135,13.4231,362292.0
2016-12-19 10:00:00,14.0,14.04,13.99,14.0,341064.0,13.4135,13.4518,13.4039,13.4135,341064.0
2016-12-19 10:10:00,14.0,14.02,14.0,14.01,295182.0,13.4135,13.4326,13.4135,13.4231,295182.0
2016-12-19 10:20:00,14.01,14.02,14.0,14.01,197550.0,13.4231,13.4326,13.4135,13.4231,197550.0
2016-12-19 10:30:00,14.01,14.06,14.01,14.05,467454.0,13.4231,13.471,13.4231,13.4614,467454.0
2016-12-19 10:40:00,14.06,14.08,14.05,14.06,447018.0,13.471,13.4901,13.4614,13.471,447018.0
2016-12-19 10:50:00,14.06,14.07,14.05,14.07,136524.0,13.471,13.4805,13.4614,13.4805,136524.0
2016-12-19 11:00:00,14.06,14.1,14.06,14.07,331680.0,13.471,13.5093,13.471,13.4805,331680.0
2016-12-19 11:10:00,14.08,14.08,14.06,14.06,163002.0,13.4901,13.4901,13.471,13.471,163002.0
2016-12-19 11:20:00,14.06,14.06,14.0,14.02,434826.0,13.471,13.471,13.4135,13.4326,434826.0
2016-12-19 11:30:00,14.02,14.03,14.0,14.0,151122.0,13.4326,13.4422,13.4135,13.4135,151122.0
2016-12-19 11:40:00,14.0,14.01,13.97,13.98,403692.0,13.4135,13.4231,13.3847,13.3943,403692.0
2016-12-19 11:50:00,13.97,13.99,13.97,13.97,176652.0,13.3847,13.4039,13.3847,13.3847,176652.0
2016-12-19 12:00:00,13.97,14.01,13.96,14.01,150624.0,13.3847,13.4231,13.3751,13.4231,150624.0
2016-12-19 12:10:00,14.0,14.02,13.99,14.01,223674.0,13.4135,13.4326,13.4039,13.4231,223674.0
2016-12-19 12:20:00,14.02,14.03,14.01,14.01,127872.0,13.4326,13.4422,13.4231,13.4231,127872.0
2016-12-19 12:30:00,14.02,14.03,14.02,14.02,34356.0,13.4326,13.4422,13.4326,13.4326,34356.0
2016-12-19 12:40:00,14.03,14.04,14.01,14.02,132714.0,13.4422,13.4518,13.4231,13.4326,132714.0
2016-12-19 12:50:00,14.02,14.03,14.01,14.03,94512.0,13.4326,13.4422,13.4231,13.4422,94512.0
2016-12-19 13:00:00,14.03,14.03,14.02,14.02,43254.0,13.4422,13.4422,13.4326,13.4326,43254.0
2016-12-19 13:10:00,14.02,14.02,14.01,14.01,138228.0,13.4326,13.4326,13.4231,13.4231,138228.0
2016-12-19 13:20:00,14.01,14.03,14.0,14.03,153330.0,13.4231,13.4422,13.4135,13.4422,153330.0
2016-12-19 13:30:00,14.03,14.05,14.0,14.01,211062.0,13.4422,13.4614,13.4135,13.4231,211062.0
2016-12-19 13:40:00,14.0,14.03,14.0,14.03,160386.0,13.4135,13.4422,13.4135,13.4422,160386.0
2016-12-19 13:50:00,14.03,14.06,14.03,14.06,276474.0,13.4422,13.471,13.4422,13.471,276474.0
2016-12-19 14:00:00,14.06,14.06,14.05,14.06,238236.0,13.471,13.471,13.4614,13.471,238236.0
2016-12-19 14:10:00,14.06,14.08,14.04,14.06,253122.0,13.471,13.4901,13.4518,13.471,253122.0
2016-12-19 14:20:00,14.05,14.06,14.04,14.05,124074.0,13.4614,13.471,13.4518,13.4614,124074.0
2016-12-19 14:30:00,14.05,14.05,14.02,14.03,308832.0,13.4614,13.4614,13.4326,13.4422,308832.0
2016-12-19 14:40:00,14.03,14.03,14.01,14.02,196794.0,13.4422,13.4422,13.4231,13.4326,196794.0
2016-12-19 14:50:00,14.02,14.02,13.99,13.99,121668.0,13.4326,13.4326,13.4039,13.4039,121668.0
2016-12-19 15:00:00,13.99,14.0,13.98,13.99,120792.0,13.4039,13.4135,13.3943,13.4039,120792.0
2016-12-19 15:10:00,13.99,13.99,13.96,13.96,131940.0,13.4039,13.4039,13.3751,13.3751,131940.0
2016-12-19 15:20:00,13.96,13.97,13.93,13.97,152916.0,13.3751,13.3847,13.3464,13.3847,152916.0
2016-12-19 15:30:00,13.97,13.99,13.96,13.99,162588.0,13.3847,13.4039,13.3751,13.4039,162588.0
2016-12-19 15:40:00,13.97,13.99,13.96,13.97,126096.0,13.3847,13.4039,13.3751,13.3847,126096.0
2016-12-19 15:50:00,13.96,14.01,13.96,14.0,412392.0,13.3751,13.4231,13.3751,13.4135,412392.0
2016-12-20 09:30:00,14.12,14.18,14.11,14.17,1222656.0,13.5284,13.5859,13.5189,13.5764,1222656.0
2016-12-20 09:40:00,14.17,14.2,14.16,14.18,714294.0,13.5764,13.6051,13.5668,13.5859,714294.0
2016-12-20 09:50:00,14.19,14.2,14.17,14.17,550716.0,13.5955,13.6051,13.5764,13.5764,550716.0
2016-12-20 10:00:00,14.17,14.17,14.14,14.16,540882.0,13.5764,13.5764,13.5476,13.5668,540882.0
2016-12-20 10:10:00,14.16,14.17,14.14,14.14,261708.0,13.5668,13.5764,13.5476,13.5476,261708.0
2016-12-20 10:20:00,14.14,14.14,14.12,14.13,294246.0,13.5476,13.5476,13.5284,13.538,294246.0
2016-12-20 10:30:00,14.14,14.15,14.13,14.15,268248.0,13.5476,13.5572,13.538,13.5572,268248.0
2016-12-20 10:40:00,14.15,14.17,14.15,14.17,206808.0,13.5572,13.5764,13.5572,13.5764,206808.0
2016-12-20 10:50:00,14.17,14.18,14.17,14.18,392154.0,13.5764,13.5859,13.5764,13.5859,392154.0
2016-12-20 11:00:00,14.18,14.18,14.16,14.17,145464.0,13.5859,13.5859,13.5668,13.5764,145464.0
2016-12-20 11:10:00,14.17,14.18,14.17,14.18,330966.0,13.5764,13.5859,13.5764,13.5859,330966.0
2016-12-20 11:20:00,14.17,14.18,14.16,14.17,143568.0,13.5764,13.5859,13.5668,13.5764,143568.0
2016-12-20 11:30:00,14.16,14.17,14.11,14.12,359610.0,13.5668,13.5764,13.5189,13.5284,359610.0
2016-12-20 11:40:00,14.12,14.14,14.11,14.13,295884.0,13.5284,13.5476,13.5189,13.538,295884.0
2016-12-20 11:50:00,14.13,14.13,14.09,14.12,178194.0,13.538,13.538,13.4997,13.5284,178194.0
2016-12-20 12:00:00,14.12,14.12,14.1,14.12,322674.0,13.5284,13.5284,13.5093,13.5284,322674.0
2016-12-20 12:10:00,14.13,14.14,14.12,14.13,148170.0,13.538,13.5476,13.5284,13.538,148170.0
2016-12-20 12:20:00,14.13,14.13,14.12,14.12,126792.0,13.538,13.538,13.5284,13.5284,126792.0
2016-12-20 12:30:00,14.12,14.14,14.12,14.12,91380.0,13.5284,13.5476,13.5284,13.5284,91380.0
2016-12-20 12:40:00,14.12,14.15,14.12,14.14,158496.0,13.5284,13.5572,13.5284,13.5476,158496.0
2016-12-20 12:50:00,14.14,14.15,14.14,14.14,246600.0,13.5476,13.5572,13.5476,13.5476,246600.0
2016-12-20 13:00:00,14.14,14.16,14.14,14.15,69600.0,13.5476,13.5668,13.5476,13.5572,69600.0
2016-12-20 13:10:00,14.15,14.16,14.14,14.15,97212.0,13.5572,13.5668,13.5476,13.5572,97212.0
2016-12-20 13:20:00,14.15,14.17,14.14,14.16,339876.0,13.5572,13.5764,13.5476,13.5668,339876.0
2016-12-20 13:30:00,14.16,14.17,14.14,14.15,148266.0,13.5668,13.5764,13.5476,13.5572,148266.0
2016-12-20 13:40:00,14.15,14.15,14.13,14.15,86112.0,13.5572,13.5572,13.538,13.5572,86112.0
2016-12-20 13:50:00,14.14,14.16,14.14,14.16,65298.0,13.5476,13.5668,13.5476,13.5668,65298.0
2016-12-20 14:00:00,14.16,14.16,14.13,14.14,78594.0,13.5668,13.5668,13.538,13.5476,78594.0
2016-12-20 14:10:00,14.13,14.14,14.12,14.13,147204.0,13.538,13.5476,13.5284,13.538,147204.0
2016-12-20 14:20:00,14.13,14.13,14.13,14.13,174426.0,13.538,13.538,13.538,13.538,174426.0
2016-12-20 14:30:00,14.12,14.13,14.08,14.1,511884.0,13.5284,13.538,13.4901,13.5093,511884.0
2016-12-20 14:40:00,14.1,14.11,14.1,14.1,164388.0,13.5093,13.5189,13.5093,13.5093,164388.0
2016-12-20 14:50:00,14.1,14.12,14.09,14.1,221130.0,13.5093,13.5284,13.4997,13.5093,221130.0
2016-12-20 15:00:00,14.1,14.12,14.1,14.11,218862.0,13.5093,13.5284,13.5093,13.5189,218862.0
2016-12-20 15:10:00,14.11,14.12,14.1,14.12,88110.0,13.5189,13.5284,13.5093,13.5284,88110.0
2016-12-20 15:20:00,14.12,14.13,14.1,14.13,249366.0,13.5284,13.538,13.5093,13.538,249366.0
2016-12-20 15:30:00,14.13,14.15,14.13,14.13,192564.0,13.538,13.5572,13.538,13.538,192564.0
2016-12-20 15:40:00,14.13,14.13,14.12,14.13,276402.0,13.538,13.538,13.5284,13.538,276402.0
2016-12-20 15:50:00,14.13,14.17,14.12,14.17,663918.0,13.538,13.5764,13.5284,13.5764,663918.0
2016-12-21 09:30:00,14.14,14.18,14.12,14.12,1040880.0,13.5476,13.5859,13.5284,13.5284,1040880.0
2016-12-21 09:40:00,14.12,14.13,14.1,14.13,327096.0,13.5284,13.538,13.5093,13.538,327096.0
2016-12-21 09:50:00,14.13,14.14,14.11,14.12,235974.0,13.538,13.5476,13.5189,13.5284,235974.0
2016-12-21 10:00:00,14.12,14.13,14.11,14.13,238980.0,13.5284,13.538,13.5189,13.538,238980.0
2016-12-21 10:10:00,14.13,14.13,14.11,14.12,198534.0,13.538,13.538,13.5189,13.5284,198534.0
2016-12-21 10:20:00,14.12,14.14,14.12,14.12,227856.0,13.5284,13.5476,13.5284,13.5284,227856.0
2016-12-21 10:30:00,14.12,14.13,14.1,14.12,499896.0,13.5284,13.538,13.5093,13.5284,499896.0
2016-12-21 10:40:00,14.12,14.13,14.11,14.11,110628.0,13.5284,13.538,13.5189,13.5189,110628.0
2016-12-21 10:50:00,14.11,14.12,14.09,14.09,130728.0,13.5189,13.5284,13.4997,13.4997,130728.0
2016-12-21 11:00:00,14.09,14.1,14.09,14.1,210150.0,13.4997,13.5093,13.4997,13.5093,210150.0
2016-12-21 11:10:00,14.11,14.11,14.1,14.1,43836.0,13.5189,13.5189,13.5093,13.5093,43836.0
2016-12-21 11:20:00,14.1,14.12,14.1,14.11,232866.0,13.5093,13.5284,13.5093,13.5189,232866.0
2016-12-21 11:30:00,14.11,14.13,14.11,14.12,195438.0,13.5189,13.538,13.5189,13.5284,195438.0
2016-12-21 11:40:00,14.12,14.12,14.11,14.12,140790.0,13.5284,13.5284,13.5189,13.5284,140790.0
2016-12-21 11:50:00,14.11,14.12,14.1,14.12,96180.0,13.5189,13.5284,13.5093,13.5284,96180.0
2016-12-21 12:00:00,14.11,14.12,14.11,14.12,78774.0,13.5189,13.5284,13.5189,13.5284,78774.0
2016-12-21 12:10:00,14.12,14.13,14.12,14.12,144096.0,13.5284,13.538,13.5284,13.5284,144096.0
2016-12-21 12:20:00,14.12,14.13,14.12,14.13,30720.0,13.5284,13.538,13.5284,13.538,30720.0
2016-12-21 12:30:00,14.13,14.13,14.13,14.13,105594.0,13.538,13.538,13.538,13.538,105594.0
2016-12-21 12:40:00,14.13,14.14,14.13,14.13,201462.0,13.538,13.5476,13.538,13.538,201462.0
2016-12-21 12:50:00,14.13,14.13,14.12,14.12,97200.0,13.538,13.538,13.5284,13.5284,97200.0
2016-12-21 13:00:00,14.12,14.13,14.11,14.12,58662.0,13.5284,13.538,13.5189,13.5284,58662.0
2016-12-21 13:10:00,14.12,14.12,14.11,14.11,32784.0,13.5284,13.5284,13.5189,13.5189,32784.0
2016-12-21 13:20:00,14.11,14.12,14.11,14.11,15600.0,13.5189,13.5284,13.5189,13.5189,15600.0
2016-12-21 13:30:00,14.12,14.12,14.11,14.12,73518.0,13.5284,13.5284,13.5189,13.5284,73518.0
2016-12-21 13:40:00,14.12,14.12,14.11,14.12,70440.0,13.5284,13.5284,13.5189,13.5284,70440.0
2016-12-21 13:50:00,14.12,14.13,14.1,14.11,70752.0,13.5284,13.538,13.5093,13.5189,70752.0
2016-12-21 14:00:00,14.12,14.12,14.11,14.12,22626.0,13.5284,13.5284,13.5189,13.5284,22626.0
2016-12-21 14:10:00,14.12,14.12,14.12,14.12,77868.0,13.5284,13.5284,13.5284,13.5284,77868.0
2016-12-21 14:20:00,14.12,14.13,14.12,14.12,138516.0,13.5284,13.538,13.5284,13.5284,138516.0
2016-12-21 14:30:00,14.12,14.12,14.11,14.12,122166.0,13.5284,13.5284,13.5189,13.5284,122166.0
2016-12-21 14:40:00,14.12,14.12,14.11,14.11,115512.0,13.5284,13.5284,13.5189,13.5189,115512.0
2016-12-21 14:50:00,14.12,14.13,14.12,14.13,61608.0,13.5284,13.538,13.5284,13.538,61608.0
2016-12-21 15:00:00,14.13,14.13,14.1,14.1,191346.0,13.538,13.538,13.5093,13.5093,191346.0
2016-12-21 15:10:00,14.1,14.11,14.1,14.1,78582.0,13.5093,13.5189,13.5093,13.5093,78582.0
2016-12-21 15:20:00,14.09,14.1,14.08,14.09,207246.0,13.4997,13.5093,13.4901,13.4997,207246.0
2016-12-21 15:30:00,14.09,14.09,14.06,14.08,125844.0,13.4997,13.4997,13.471,13.4901,125844.0
2016-12-21 15:40:00,14.08,14.09,14.08,14.09,173922.0,13.4901,13.4997,13.4901,13.4997,173922.0
2016-12-21 15:50:00,14.09,14.09,14.05,14.05,521196.0,13.4997,13.4997,13.4614,13.4614,521196.0
2016-12-22 09:30:00,14.02,14.04,13.95,13.97,674574.0,13.4326,13.4518,13.3656,13.3847,674574.0
2016-12-22 09:40:00,13.97,13.98,13.94,13.97,311088.0,13.3847,13.3943,13.356,13.3847,311088.0
2016-12-22 09:50:00,13.97,13.99,13.96,13.98,218172.0,13.3847,13.4039,13.3751,13.3943,218172.0
2016-12-22 10:00:00,13.98,13.99,13.96,13.96,255858.0,13.3943,13.4039,13.3751,13.3751,255858.0
2016-12-22 10:10:00,13.96,14.01,13.96,13.99,214374.0,13.3751,13.4231,13.3751,13.4039,214374.0
2016-12-22 10:20:00,13.99,14.01,13.99,13.99,97338.0,13.4039,13.4231,13.4039,13.4039,97338.0
2016-12-22 10:30:00,13.99,14.01,13.99,14.0,114678.0,13.4039,13.4231,13.4039,13.4135,114678.0
2016-12-22 10:40:00,14.0,14.0,13.97,13.98,135966.0,13.4135,13.4135,13.3847,13.3943,135966.0
2016-12-22 10:50:00,13.97,13.97,13.95,13.95,286050.0,13.3847,13.3847,13.3656,13.3656,286050.0
2016-12-22 11:00:00,13.95,13.97,13.94,13.95,445164.0,13.3656,13.3847,13.356,13.3656,445164.0
2016-12-22 11:10:00,13.95,13.96,13.95,13.96,106398.0,13.3656,13.3751,13.3656,13.3751,106398.0
2016-12-22 11:20:00,13.96,13.96,13.92,13.92,184800.0,13.3751,13.3751,13.3368,13.3368,184800.0
2016-12-22 11:30:00,13.93,13.94,13.92,13.92,57966.0,13.3464,13.356,13.3368,13.3368,57966.0
2016-12-22 11:40:00,13.93,13.93,13.89,13.89,599106.0,13.3464,13.3464,13.3081,13.3081,599106.0
2016-12-22 11:50:00,13.89,13.91,13.89,13.91,215130.0,13.3081,13.3272,13.3081,13.3272,215130.0
2016-12-22 12:00:00,13.91,13.91,13.9,13.91,108582.0,13.3272,13.3272,13.3177,13.3272,108582.0
2016-12-22 12:10:00,13.91,13.92,13.9,13.9,83292.0,13.3272,13.3368,13.3177,13.3177,83292.0
2016-12-22 12:20:00,13.91,13.92,13.9,13.92,75426.0,13.3272,13.3368,13.3177,13.3368,75426.0
2016-12-22 12:30:00,13.92,13.94,13.92,13.94,106086.0,13.3368,13.356,13.3368,13.356,106086.0
2016-12-22 12:40:00,13.94,13.95,13.93,13.95,105486.0,13.356,13.3656,13.3464,13.3656,105486.0
2016-12-22 12:50:00,13.94,13.95,13.94,13.94,100386.0,13.356,13.3656,13.356,13.356,100386.0
2016-12-22 13:00:00,13.94,13.95,13.93,13.95,99432.0,13.356,13.3656,13.3464,13.3656,99432.0
2016-12-22 13:10:00,13.95,13.95,13.95,13.95,31842.0,13.3656,13.3656,13.3656,13.3656,31842.0
2016-12-22 13:20:00,13.95,13.95,13.94,13.94,48354.0,13.3656,13.3656,13.356,13.356,48354.0
2016-12-22 13:30:00,13.94,13.95,13.93,13.95,71136.0,13.356,13.3656,13.3464,13.3656,71136.0
2016-12-22 13:40:00,13.95,14.0,13.95,14.0,325152.0,13.3656,13.4135,13.3656,13.4135,325152.0
2016-12-22 13:50:00,14.0,14.0,13.99,13.99,130290.0,13.4135,13.4135,13.4039,13.4039,130290.0
2016-12-22 14:00:00,13.99,14.0,13.98,13.99,98688.0,13.4039,13.4135,13.3943,13.4039,98688.0
2016-12-22 14:10:00,13.99,14.0,13.99,13.99,99744.0,13.4039,13.4135,13.4039,13.4039,99744.0
2016-12-22 14:20:00,13.99,13.99,13.98,13.98,83136.0,13.4039,13.4039,13.3943,13.3943,83136.0
2016-12-22 14:30:00,13.98,13.98,13.97,13.97,156282.0,13.3943,13.3943,13.3847,13.3847,156282.0
2016-12-22 14:40:00,13.97,13.98,13.96,13.97,196614.0,13.3847,13.3943,13.3751,13.3847,196614.0
2016-12-22 14:50:00,13.97,13.98,13.96,13.98,101394.0,13.3847,13.3943,13.3751,13.3943,101394.0
2016-12-22 15:00:00,13.98,13.98,13.94,13.94,226446.0,13.3943,13.3943,13.356,13.356,226446.0
2016-12-22 15:10:00,13.94,13.94,13.91,13.93,285516.0,13.356,13.356,13.3272,13.3464,285516.0
2016-12-22 15:20:00,13.92,13.95,13.92,13.94,108972.0,13.3368,13.3656,13.3368,13.356,108972.0
2016-12-22 15:30:00,13.94,13.95,13.92,13.95,312150.0,13.356,13.3656,13.3368,13.3656,312150.0
2016-12-22 15:40:00,13.95,13.97,13.95,13.95,509736.0,13.3656,13.3847,13.3656,13.3656,509736.0
2016-12-22 15:50:00,13.95,13.99,13.94,13.98,1334040.0,13.3656,13.4039,13.356,13.3943,1334040.0
2016-12-23 09:30:00,13.98,14.0,13.97,13.99,937752.0,13.3943,13.4135,13.3847,13.4039,937752.0
2016-12-23 09:40:00,13.99,14.0,13.97,13.99,1079934.0,13.4039,13.4135,13.3847,13.4039,1079934.0
2016-12-23 09:50:00,13.99,14.01,13.99,14.0,191784.0,13.4039,13.4231,13.4039,13.4135,191784.0
2016-12-23 10:00:00,14.0,14.02,14.0,14.0,123138.0,13.4135,13.4326,13.4135,13.4135,123138.0
2016-12-23 10:10:00,14.0,14.01,13.99,13.99,61194.0,13.4135,13.4231,13.4039,13.4039,61194.0
2016-12-23 10:20:00,14.0,14.0,13.98,13.99,85878.0,13.4135,13.4135,13.3943,13.4039,85878.0
2016-12-23 10:30:00,13.99,14.0,13.98,13.99,74646.0,13.4039,13.4135,13.3943,13.4039,74646.0
2016-12-23 10:40:00,13.99,13.99,13.97,13.99,44712.0,13.4039,13.4039,13.3847,13.4039,44712.0
2016-12-23 10:50:00,13.98,13.98,13.96,13.98,112854.0,13.3943,13.3943,13.3751,13.3943,112854.0
2016-12-23 11:00:00,13.98,13.98,13.97,13.98,53934.0,13.3943,13.3943,13.3847,13.3943,53934.0
2016-12-23 11:10:00,13.98,13.99,13.95,13.95,35700.0,13.3943,13.4039,13.3656,13.3656,35700.0
2016-12-23 11:20:00,13.94,13.98,13.94,13.97,92700.0,13.356,13.3943,13.356,13.3847,92700.0
2016-12-23 11:30:00,13.98,13.98,13.97,13.97,60144.0,13.3943,13.3943,13.3847,13.3847,60144.0
2016-12-23 11:40:00,13.97,13.97,13.97,13.97,33666.0,13.3847,13.3847,13.3847,13.3847,33666.0
2016-12-23 11:50:00,13.98,13.98,13.98,13.98,3000.0,13.3943,13.3943,13.3943,13.3943,3000.0
2016-12-23 12:00:00,13.98,13.99,13.97,13.98,43914.0,13.3943,13.4039,13.3847,13.3943,43914.0
2016-12-23 12:10:00,13.97,13.99,13.97,13.98,41100.0,13.3847,13.4039,13.3847,13.3943,41100.0
2016-12-23 12:20:00,13.98,13.99,13.98,13.98,90780.0,13.3943,13.4039,13.3943,13.3943,90780.0
2016-12-23 12:30:00,13.98,13.99,13.98,13.98,54108.0,13.3943,13.4039,13.3943,13.3943,54108.0
2016-12-23 12:40:00,13.98,13.98,13.98,13.98,46182.0,13.3943,13.3943,13.3943,13.3943,46182.0
2016-12-23 12:50:00,13.98,13.98,13.97,13.97,38130.0,13.3943,13.3943,13.3847,13.3847,38130.0
2016-12-23 13:00:00,13.97,13.97,13.97,13.97,19578.0,13.3847,13.3847,13.3847,13.3847,19578.0
2016-12-23 13:10:00,13.97,13.97,13.96,13.97,22170.0,13.3847,13.3847,13.3751,13.3847,22170.0
2016-12-23 13:20:00,13.97,13.98,13.97,13.98,49074.0,13.3847,13.3943,13.3847,13.3943,49074.0
2016-12-23 13:30:00,13.98,13.99,13.98,13.98,177000.0,13.3943,13.4039,13.3943,13.3943,177000.0
2016-12-23 13:40:00,13.99,13.99,13.98,13.98,53580.0,13.4039,13.4039,13.3943,13.3943,53580.0
2016-12-23 13:50:00,13.98,13.99,13.98,13.98,74220.0,13.3943,13.4039,13.3943,13.3943,74220.0
2016-12-23 14:00:00,13.98,13.99,13.98,13.99,30552.0,13.3943,13.4039,13.3943,13.4039,30552.0
2016-12-23 14:10:00,13.99,14.0,13.99,14.0,70116.0,13.4039,13.4135,13.4039,13.4135,70116.0
2016-12-23 14:20:00,14.0,14.0,13.98,13.99,54768.0,13.4135,13.4135,13.3943,13.4039,54768.0
2016-12-23 14:30:00,13.99,13.99,13.98,13.99,39000.0,13.4039,13.4039,13.3943,13.4039,39000.0
2016-12-23 14:40:00,13.99,13.99,13.98,13.99,370068.0,13.4039,13.4039,13.3943,13.4039,370068.0
2016-12-23 14:50:00,13.99,13.99,13.98,13.99,50664.0,13.4039,13.4039,13.3943,13.4039,50664.0
2016-12-23 15:00:00,13.99,14.0,13.99,14.0,22800.0,13.4039,13.4135,13.4039,13.4135,22800.0
2016-12-23 15:10:00,13.99,14.0,13.99,13.99,23100.0,13.4039,13.4135,13.4039,13.4039,23100.0
2016-12-23 15:20:00,14.0,14.0,13.99,13.99,70188.0,13.4135,13.4135,13.4039,13.4039,70188.0
2016-12-23 15:30:00,13.99,13.99,13.99,13.99,28800.0,13.4039,13.4039,13.4039,13.4039,28800.0
2016-12-23 15:40:00,13.99,14.02,13.99,14.01,95172.0,13.4039,13.4326,13.4039,13.4231,95172.0
2016-12-23 15:50:00,14.0,14.03,14.0,14.03,266190.0,13.4135,13.4422,13.4135,13.4422,266190.0
2016-12-27 09:30:00,14.09,14.15,14.09,14.15,1215168.0,13.4997,13.5572,13.4997,13.5572,1215168.0
2016-12-27 09:40:00,14.15,14.22,14.14,14.2,1626768.0,13.5572,13.6243,13.5476,13.6051,1626768.0
2016-12-27 09:50:00,14.2,14.22,14.2,14.2,505872.0,13.6051,13.6243,13.6051,13.6051,505872.0
2016-12-27 10:00:00,14.19,14.22,14.19,14.21,710820.0,13.5955,13.6243,13.5955,13.6147,710820.0
2016-12-27 10:10:00,14.21,14.21,14.19,14.19,342336.0,13.6147,13.6147,13.5955,13.5955,342336.0
2016-12-27 10:20:00,14.19,14.2,14.19,14.2,321888.0,13.5955,13.6051,13.5955,13.6051,321888.0
2016-12-27 10:30:00,14.19,14.2,14.19,14.19,57000.0,13.5955,13.6051,13.5955,13.5955,57000.0
2016-12-27 10:40:00,14.19,14.2,14.19,14.19,131040.0,13.5955,13.6051,13.5955,13.5955,131040.0
2016-12-27 10:50:00,14.19,14.2,14.18,14.19,47280.0,13.5955,13.6051,13.5859,13.5955,47280.0
2016-12-27 11:00:00,14.19,14.2,14.17,14.18,90096.0,13.5955,13.6051,13.5764,13.5859,90096.0
2016-12-27 11:10:00,14.18,14.18,14.16,14.16,289500.0,13.5859,13.5859,13.5668,13.5668,289500.0
2016-12-27 11:20:00,14.16,14.17,14.16,14.17,458268.0,13.5668,13.5764,13.5668,13.5764,458268.0
2016-12-27 11:30:00,14.17,14.18,14.17,14.17,103200.0,13.5764,13.5859,13.5764,13.5764,103200.0
2016-12-27 11:40:00,14.17,14.17,14.15,14.16,137016.0,13.5764,13.5764,13.5572,13.5668,137016.0
2016-12-27 11:50:00,14.16,14.16,14.14,14.15,264456.0,13.5668,13.5668,13.5476,13.5572,264456.0
2016-12-27 12:00:00,14.15,14.15,14.14,14.14,103824.0,13.5572,13.5572,13.5476,13.5476,103824.0
2016-12-27 12:10:00,14.14,14.15,14.13,14.14,189360.0,13.5476,13.5572,13.538,13.5476,189360.0
2016-12-27 12:20:00,14.14,14.14,14.13,14.14,73200.0,13.5476,13.5476,13.538,13.5476,73200.0
2016-12-27 12:30:00,14.14,14.14,14.13,14.13,110904.0,13.5476,13.5476,13.538,13.538,110904.0
2016-12-27 12:40:00,14.13,14.15,14.13,14.15,189972.0,13.538,13.5572,13.538,13.5572,189972.0
2016-12-27 12:50:00,14.15,14.15,14.15,14.15,47400.0,13.5572,13.5572,13.5572,13.5572,47400.0
2016-12-27 13:00:00,14.15,14.15,14.14,14.15,143400.0,13.5572,13.5572,13.5476,13.5572,143400.0
2016-12-27 13:10:00,14.15,14.16,14.15,14.15,96840.0,13.5572,13.5668,13.5572,13.5572,96840.0
2016-12-27 13:20:00,14.15,14.16,14.15,14.16,150000.0,13.5572,13.5668,13.5572,13.5668,150000.0
2016-12-27 13:30:00,14.16,14.17,14.16,14.17,143400.0,13.5668,13.5764,13.5668,13.5764,143400.0
2016-12-27 13:40:00,14.17,14.17,14.16,14.16,106260.0,13.5764,13.5764,13.5668,13.5668,106260.0
2016-12-27 13:50:00,14.17,14.17,14.15,14.16,55800.0,13.5764,13.5764,13.5572,13.5668,55800.0
2016-12-27 14:00:00,14.16,14.16,14.14,14.15,104568.0,13.5668,13.5668,13.5476,13.5572,104568.0
2016-12-27 14:10:00,14.15,14.17,14.15,14.17,136020.0,13.5572,13.5764,13.5572,13.5764,136020.0
2016-12-27 14:20:00,14.17,14.18,14.17,14.17,155124.0,13.5764,13.5859,13.5764,13.5764,155124.0
2016-12-27 14:30:00,14.17,14.17,14.16,14.17,152064.0,13.5764,13.5764,13.5668,13.5764,152064.0
2016-12-27 14:40:00,14.17,14.18,14.16,14.17,225228.0,13.5764,13.5859,13.5668,13.5764,225228.0
2016-12-27 14:50:00,14.17,14.17,14.15,14.15,197472.0,13.5764,13.5764,13.5572,13.5572,197472.0
2016-12-27 15:00:00,14.15,14.17,14.15,14.16,148428.0,13.5572,13.5764,13.5572,13.5668,148428.0
2016-12-27 15:10:00,14.15,14.15,14.15,14.15,162456.0,13.5572,13.5572,13.5572,13.5572,162456.0
2016-12-27 15:20:00,14.14,14.15,14.14,14.15,127872.0,13.5476,13.5572,13.5476,13.5572,127872.0
2016-12-27 15:30:00,14.15,14.15,14.14,14.14,189144.0,13.5572,13.5572,13.5476,13.5476,189144.0
2016-12-27 15:40:00,14.14,14.15,14.12,14.12,516216.0,13.5476,13.5572,13.5284,13.5284,516216.0
2016-12-27 15:50:00,14.12,14.13,14.11,14.13,537324.0,13.5284,13.538,13.5189,13.538,537324.0
2016-12-28 09:30:00,14.18,14.18,14.14,14.14,275016.0,13.5859,13.5859,13.5476,13.5476,275016.0
2016-12-28 09:40:00,14.13,14.13,14.06,14.07,430824.0,13.538,13.538,13.471,13.4805,430824.0
2016-12-28 09:50:00,14.07,14.07,13.99,13.99,538482.0,13.4805,13.4805,13.4039,13.4039,538482.0
2016-12-28 10:00:00,13.99,14.01,13.97,13.99,470658.0,13.4039,13.4231,13.3847,13.4039,470658.0
2016-12-28 10:10:00,13.99,14.0,13.96,13.98,351792.0,13.4039,13.4135,13.3751,13.3943,351792.0
2016-12-28 10:20:00,13.98,14.0,13.97,13.99,221304.0,13.3943,13.4135,13.3847,13.4039,221304.0
2016-12-28 10:30:00,14.0,14.01,13.98,13.99,268314.0,13.4135,13.4231,13.3943,13.4039,268314.0
2016-12-28 10:40:00,13.99,13.99,13.97,13.98,164874.0,13.4039,13.4039,13.3847,13.3943,164874.0
2016-12-28 10:50:00,13.98,13.98,13.96,13.98,111006.0,13.3943,13.3943,13.3751,13.3943,111006.0
2016-12-28 11:00:00,13.97,13.99,13.97,13.98,149262.0,13.3847,13.4039,13.3847,13.3943,149262.0
2016-12-28 11:10:00,13.98,14.0,13.98,13.98,93192.0,13.3943,13.4135,13.3943,13.3943,93192.0
2016-12-28 11:20:00,13.99,14.03,13.99,14.02,237840.0,13.4039,13.4422,13.4039,13.4326,237840.0
2016-12-28 11:30:00,14.02,14.03,14.02,14.02,93000.0,13.4326,13.4422,13.4326,13.4326,93000.0
2016-12-28 11:40:00,14.02,14.02,14.01,14.01,69528.0,13.4326,13.4326,13.4231,13.4231,69528.0
2016-12-28 11:50:00,14.01,14.01,13.97,13.97,215484.0,13.4231,13.4231,13.3847,13.3847,215484.0
2016-12-28 12:00:00,13.97,13.97,13.91,13.92,706398.0,13.3847,13.3847,13.3272,13.3368,706398.0
2016-12-28 12:10:00,13.92,13.92,13.87,13.88,392970.0,13.3368,13.3368,13.2889,13.2985,392970.0
2016-12-28 12:20:00,13.88,13.89,13.86,13.89,353196.0,13.2985,13.3081,13.2793,13.3081,353196.0
2016-12-28 12:30:00,13.88,13.88,13.85,13.86,160170.0,13.2985,13.2985,13.2698,13.2793,160170.0
2016-12-28 12:40:00,13.86,13.87,13.81,13.83,546744.0,13.2793,13.2889,13.2314,13.2506,546744.0
2016-12-28 12:50:00,13.83,13.86,13.83,13.85,205338.0,13.2506,13.2793,13.2506,13.2698,205338.0
2016-12-28 13:00:00,13.85,13.87,13.84,13.85,218946.0,13.2698,13.2889,13.2602,13.2698,218946.0
2016-12-28 13:10:00,13.85,13.86,13.85,13.85,150972.0,13.2698,13.2793,13.2698,13.2698,150972.0
2016-12-28 13:20:00,13.85,13.87,13.85,13.85,150084.0,13.2698,13.2889,13.2698,13.2698,150084.0
2016-12-28 13:30:00,13.86,13.86,13.85,13.86,159756.0,13.2793,13.2793,13.2698,13.2793,159756.0
2016-12-28 13:40:00,13.86,13.86,13.83,13.83,149580.0,13.2793,13.2793,13.2506,13.2506,149580.0
2016-12-28 13:50:00,13.83,13.85,13.81,13.82,173358.0,13.2506,13.2698,13.2314,13.241,173358.0
2016-12-28 14:00:00,13.82,13.85,13.82,13.84,80562.0,13.241,13.2698,13.241,13.2602,80562.0
2016-12-28 14:10:00,13.84,13.84,13.78,13.8,388728.0,13.2602,13.2602,13.2027,13.2219,388728.0
2016-12-28 14:20:00,13.79,13.81,13.77,13.8,724446.0,13.2123,13.2314,13.1931,13.2219,724446.0
2016-12-28 14:30:00,13.81,13.82,13.81,13.81,179010.0,13.2314,13.241,13.2314,13.2314,179010.0
2016-12-28 14:40:00,13.81,13.81,13.8,13.8,78918.0,13.2314,13.2314,13.2219,13.2219,78918.0
2016-12-28 14:50:00,13.79,13.81,13.77,13.81,286128.0,13.2123,13.2314,13.1931,13.2314,286128.0
2016-12-28 15:00:00,13.81,13.84,13.81,13.82,181914.0,13.2314,13.2602,13.2314,13.241,181914.0
2016-12-28 15:10:00,13.82,13.83,13.8,13.8,128736.0,13.241,13.2506,13.2219,13.2219,128736.0
2016-12-28 15:20:00,13.81,13.83,13.8,13.81,128496.0,13.2314,13.2506,13.2219,13.2314,128496.0
2016-12-28 15:30:00,13.81,13.81,13.78,13.79,284052.0,13.2314,13.2314,13.2027,13.2123,284052.0
2016-12-28 15:40:00,13.78,13.8,13.76,13.78,412344.0,13.2027,13.2219,13.1835,13.2027,412344.0
2016-12-28 15:50:00,13.78,13.81,13.76,13.79,504348.0,13.2027,13.2314,13.1835,13.2123,504348.0
2016-12-29 09:30:00,13.8,13.86,13.8,13.86,680994.0,13.2219,13.2793,13.2219,13.2793,680994.0
2016-12-29 09:40:00,13.87,13.87,13.78,13.79,410730.0,13.2889,13.2889,13.2027,13.2123,410730.0
2016-12-29 09:50:00,13.79,13.81,13.79,13.81,243180.0,13.2123,13.2314,13.2123,13.2314,243180.0
2016-12-29 10:00:00,13.81,13.84,13.79,13.8,242196.0,13.2314,13.2602,13.2123,13.2219,242196.0
2016-12-29 10:10:00,13.8,13.83,13.79,13.83,248976.0,13.2219,13.2506,13.2123,13.2506,248976.0
2016-12-29 10:20:00,13.82,13.85,13.81,13.83,146532.0,13.241,13.2698,13.2314,13.2506,146532.0
2016-12-29 10:30:00,13.82,13.84,13.81,13.81,173220.0,13.241,13.2602,13.2314,13.2314,173220.0
2016-12-29 10:40:00,13.8,13.8,13.76,13.76,189582.0,13.2219,13.2219,13.1835,13.1835,189582.0
2016-12-29 10:50:00,13.76,13.78,13.75,13.76,207258.0,13.1835,13.2027,13.1739,13.1835,207258.0
2016-12-29 11:00:00,13.77,13.77,13.74,13.76,429912.0,13.1931,13.1931,13.1644,13.1835,429912.0
2016-12-29 11:10:00,13.76,13.77,13.74,13.76,293262.0,13.1835,13.1931,13.1644,13.1835,293262.0
2016-12-29 11:20:00,13.76,13.77,13.75,13.77,112314.0,13.1835,13.1931,13.1739,13.1931,112314.0
2016-12-29 11:30:00,13.76,13.78,13.75,13.76,191004.0,13.1835,13.2027,13.1739,13.1835,191004.0
2016-12-29 11:40:00,13.76,13.76,13.75,13.75,91416.0,13.1835,13.1835,13.1739,13.1739,91416.0
2016-12-29 11:50:00,13.75,13.75,13.72,13.73,250068.0,13.1739,13.1739,13.1452,13.1548,250068.0
2016-12-29 12:00:00,13.73,13.74,13.7,13.7,247350.0,13.1548,13.1644,13.126,13.126,247350.0
2016-12-29 12:10:00,13.7,13.72,13.68,13.71,334812.0,13.126,13.1452,13.1069,13.1356,334812.0
2016-12-29 12:20:00,13.71,13.75,13.71,13.73,113976.0,13.1356,13.1739,13.1356,13.1548,113976.0
2016-12-29 12:30:00,13.74,13.74,13.73,13.73,142320.0,13.1644,13.1644,13.1548,13.1548,142320.0
2016-12-29 12:40:00,13.73,13.76,13.73,13.76,105636.0,13.1548,13.1835,13.1548,13.1835,105636.0
2016-12-29 12:50:00,13.76,13.76,13.74,13.74,79614.0,13.1835,13.1835,13.1644,13.1644,79614.0
2016-12-29 13:00:00,13.74,13.74,13.72,13.72,198126.0,13.1644,13.1644,13.1452,13.1452,198126.0
2016-12-29 13:10:00,13.72,13.74,13.72,13.73,50700.0,13.1452,13.1644,13.1452,13.1548,50700.0
2016-12-29 13:20:00,13.73,13.74,13.73,13.73,41028.0,13.1548,13.1644,13.1548,13.1548,41028.0
2016-12-29 13:30:00,13.73,13.73,13.71,13.71,118830.0,13.1548,13.1548,13.1356,13.1356,118830.0
2016-12-29 13:40:00,13.71,13.71,13.7,13.7,45984.0,13.1356,13.1356,13.126,13.126,45984.0
2016-12-29 13:50:00,13.7,13.74,13.7,13.74,149520.0,13.126,13.1644,13.126,13.1644,149520.0
2016-12-29 14:00:00,13.74,13.78,13.74,13.78,162348.0,13.1644,13.2027,13.1644,13.2027,162348.0
2016-12-29 14:10:00,13.78,13.78,13.77,13.77,40608.0,13.2027,13.2027,13.1931,13.1931,40608.0
2016-12-29 14:20:00,13.78,13.8,13.76,13.77,186624.0,13.2027,13.2219,13.1835,13.1931,186624.0
2016-12-29 14:30:00,13.77,13.77,13.74,13.76,96096.0,13.1931,13.1931,13.1644,13.1835,96096.0
2016-12-29 14:40:00,13.75,13.77,13.74,13.76,91854.0,13.1739,13.1931,13.1644,13.1835,91854.0
2016-12-29 14:50:00,13.76,13.77,13.76,13.76,50964.0,13.1835,13.1931,13.1835,13.1835,50964.0
2016-12-29 15:00:00,13.76,13.77,13.74,13.75,52200.0,13.1835,13.1931,13.1644,13.1739,52200.0
2016-12-29 15:10:00,13.75,13.77,13.75,13.76,65850.0,13.1739,13.1931,13.1739,13.1835,65850.0
2016-12-29 15:20:00,13.76,13.77,13.76,13.76,69654.0,13.1835,13.1931,13.1835,13.1835,69654.0
2016-12-29 15:30:00,13.76,13.77,13.74,13.75,240312.0,13.1835,13.1931,13.1644,13.1739,240312.0
2016-12-29 15:40:00,13.75,13.76,13.74,13.75,473796.0,13.1739,13.1835,13.1644,13.1739,473796.0
2016-12-29 15:50:00,13.75,13.77,13.75,13.77,865842.0,13.1739,13.1931,13.1739,13.1931,865842.0
2016-12-30 09:30:00,13.84,13.86,13.73,13.73,897768.0,13.2602,13.2793,13.1548,13.1548,897768.0
2016-12-30 09:40:00,13.73,13.76,13.72,13.74,275280.0,13.1548,13.1835,13.1452,13.1644,275280.0
2016-12-30 09:50:00,13.74,13.74,13.66,13.67,597894.0,13.1644,13.1644,13.0877,13.0973,597894.0
2016-12-30 10:00:00,13.66,13.68,13.64,13.67,706266.0,13.0877,13.1069,13.0686,13.0973,706266.0
2016-12-30 10:10:00,13.67,13.69,13.66,13.66,461736.0,13.0973,13.1165,13.0877,13.0877,461736.0
2016-12-30 10:20:00,13.67,13.67,13.63,13.63,354786.0,13.0973,13.0973,13.059,13.059,354786.0
2016-12-30 10:30:00,13.63,13.68,13.63,13.67,606510.0,13.059,13.1069,13.059,13.0973,606510.0
2016-12-30 10:40:00,13.67,13.67,13.64,13.66,242550.0,13.0973,13.0973,13.0686,13.0877,242550.0
2016-12-30 10:50:00,13.66,13.69,13.66,13.69,259674.0,13.0877,13.1165,13.0877,13.1165,259674.0
2016-12-30 11:00:00,13.68,13.69,13.66,13.66,279444.0,13.1069,13.1165,13.0877,13.0877,279444.0
2016-12-30 11:10:00,13.67,13.68,13.66,13.68,161220.0,13.0973,13.1069,13.0877,13.1069,161220.0
2016-12-30 11:20:00,13.67,13.72,13.67,13.7,233634.0,13.0973,13.1452,13.0973,13.126,233634.0
2016-12-30 11:30:00,13.7,13.72,13.69,13.69,216222.0,13.126,13.1452,13.1165,13.1165,216222.0
2016-12-30 11:40:00,13.69,13.74,13.69,13.72,178626.0,13.1165,13.1644,13.1165,13.1452,178626.0
2016-12-30 11:50:00,13.72,13.74,13.7,13.7,364176.0,13.1452,13.1644,13.126,13.126,364176.0
2016-12-30 12:00:00,13.7,13.71,13.66,13.68,425298.0,13.126,13.1356,13.0877,13.1069,425298.0
2016-12-30 12:10:00,13.68,13.7,13.67,13.68,158850.0,13.1069,13.126,13.0973,13.1069,158850.0
2016-12-30 12:20:00,13.68,13.69,13.67,13.67,273972.0,13.1069,13.1165,13.0973,13.0973,273972.0
2016-12-30 12:30:00,13.67,13.68,13.65,13.65,226272.0,13.0973,13.1069,13.0781,13.0781,226272.0
2016-12-30 12:40:00,13.65,13.66,13.63,13.64,303528.0,13.0781,13.0877,13.059,13.0686,303528.0
2016-12-30 12:50:00,13.64,13.64,13.6,13.62,429012.0,13.0686,13.0686,13.0302,13.0494,429012.0
2016-12-30 13:00:00,13.62,13.63,13.61,13.61,150576.0,13.0494,13.059,13.0398,13.0398,150576.0
2016-12-30 13:10:00,13.62,13.65,13.61,13.65,162654.0,13.0494,13.0781,13.0398,13.0781,162654.0
2016-12-30 13:20:00,13.64,13.66,13.64,13.64,138288.0,13.0686,13.0877,13.0686,13.0686,138288.0
2016-12-30 13:30:00,13.64,13.66,13.64,13.64,124200.0,13.0686,13.0877,13.0686,13.0686,124200.0
2016-12-30 13:40:00,13.64,13.65,13.61,13.62,248112.0,13.0686,13.0781,13.0398,13.0494,248112.0
2016-12-30 13:50:00,13.61,13.63,13.6,13.6,150342.0,13.0398,13.059,13.0302,13.0302,150342.0
2016-12-30 14:00:00,13.6,13.61,13.59,13.59,319152.0,13.0302,13.0398,13.0206,13.0206,319152.0
2016-12-30 14:10:00,13.58,13.59,13.56,13.58,488142.0,13.0111,13.0206,12.9919,13.0111,488142.0
2016-12-30 14:20:00,13.58,13.58,13.55,13.55,295170.0,13.0111,13.0111,12.9823,12.9823,295170.0
2016-12-30 14:30:00,13.55,13.58,13.54,13.58,212418.0,12.9823,13.0111,12.9727,13.0111,212418.0
2016-12-30 14:40:00,13.58,13.58,13.51,13.51,356964.0,13.0111,13.0111,12.944,12.944,356964.0
2016-12-30 14:50:00,13.52,13.52,13.48,13.51,540378.0,12.9536,12.9536,12.9153,12.944,540378.0
2016-12-30 15:00:00,13.51,13.53,13.49,13.52,297594.0,12.944,12.9632,12.9248,12.9536,297594.0
2016-12-30 15:10:00,13.53,13.57,13.52,13.56,645000.0,12.9632,13.0015,12.9536,12.9919,645000.0
2016-12-30 15:20:00,13.56,13.59,13.55,13.59,376260.0,12.9919,13.0206,12.9823,13.0206,376260.0
2016-12-30 15:30:00,13.59,13.6,13.55,13.56,529524.0,13.0206,13.0302,12.9823,12.9919,529524.0
2016-12-30 15:40:00,13.56,13.56,13.51,13.52,801594.0,12.9919,12.9919,12.944,12.9536,801594.0
2016-12-30 15:50:00,13.52,13.63,13.49,13.62,2588790.0,12.9536,13.059,12.9248,13.0494,2588790.0
2017-01-03 09:30:00,13.9,13.93,13.85,13.86,1339986.0,13.3177,13.3464,13.2698,13.2793,1339986.0
2017-01-03 09:40:00,13.86,13.89,13.84,13.86,313926.0,13.2793,13.3081,13.2602,13.2793,313926.0
2017-01-03 09:50:00,13.85,13.88,13.84,13.88,440124.0,13.2698,13.2985,13.2602,13.2985,440124.0
2017-01-03 10:00:00,13.88,14.03,13.87,14.02,1023942.0,13.2985,13.4422,13.2889,13.4326,1023942.0
2017-01-03 10:10:00,14.02,14.03,13.97,14.0,973698.0,13.4326,13.4422,13.3847,13.4135,973698.0
2017-01-03 10:20:00,13.98,14.0,13.97,13.98,276750.0,13.3943,13.4135,13.3847,13.3943,276750.0
2017-01-03 10:30:00,13.97,14.0,13.92,13.92,586662.0,13.3847,13.4135,13.3368,13.3368,586662.0
2017-01-03 10:40:00,13.92,13.93,13.88,13.88,290802.0,13.3368,13.3464,13.2985,13.2985,290802.0
2017-01-03 10:50:00,13.88,13.89,13.81,13.83,413238.0,13.2985,13.3081,13.2314,13.2506,413238.0
2017-01-03 11:00:00,13.82,13.83,13.77,13.82,400548.0,13.241,13.2506,13.1931,13.241,400548.0
2017-01-03 11:10:00,13.82,13.83,13.78,13.78,153870.0,13.241,13.2506,13.2027,13.2027,153870.0
2017-01-03 11:20:00,13.79,13.84,13.78,13.79,174990.0,13.2123,13.2602,13.2027,13.2123,174990.0
2017-01-03 11:30:00,13.79,13.82,13.74,13.75,253536.0,13.2123,13.241,13.1644,13.1739,253536.0
2017-01-03 11:40:00,13.74,13.75,13.68,13.74,435486.0,13.1644,13.1739,13.1069,13.1644,435486.0
2017-01-03 11:50:00,13.74,13.77,13.73,13.77,113472.0,13.1644,13.1931,13.1548,13.1931,113472.0
2017-01-03 12:00:00,13.77,13.78,13.72,13.76,527820.0,13.1931,13.2027,13.1452,13.1835,527820.0
2017-01-03 12:10:00,13.76,13.78,13.75,13.76,137490.0,13.1835,13.2027,13.1739,13.1835,137490.0
2017-01-03 12:20:00,13.75,13.77,13.74,13.75,158538.0,13.1739,13.1931,13.1644,13.1739,158538.0
2017-01-03 12:30:00,13.75,13.77,13.73,13.73,322158.0,13.1739,13.1931,13.1548,13.1548,322158.0
2017-01-03 12:40:00,13.73,13.74,13.69,13.74,342000.0,13.1548,13.1644,13.1165,13.1644,342000.0
2017-01-03 12:50:00,13.74,13.75,13.72,13.75,96474.0,13.1644,13.1739,13.1452,13.1739,96474.0
2017-01-03 13:00:00,13.75,13.75,13.72,13.72,258618.0,13.1739,13.1739,13.1452,13.1452,258618.0
2017-01-03 13:10:00,13.72,13.74,13.72,13.74,48906.0,13.1452,13.1644,13.1452,13.1644,48906.0
2017-01-03 13:20:00,13.74,13.77,13.74,13.76,211608.0,13.1644,13.1931,13.1644,13.1835,211608.0
2017-01-03 13:30:00,13.76,13.77,13.73,13.74,34674.0,13.1835,13.1931,13.1548,13.1644,34674.0
2017-01-03 13:40:00,13.74,13.74,13.7,13.71,46374.0,13.1644,13.1644,13.126,13.1356,46374.0
2017-01-03 13:50:00,13.71,13.72,13.7,13.71,52302.0,13.1356,13.1452,13.126,13.1356,52302.0
2017-01-03 14:00:00,13.71,13.74,13.71,13.73,124104.0,13.1356,13.1644,13.1356,13.1548,124104.0
2017-01-03 14:10:00,13.73,13.76,13.73,13.74,411174.0,13.1548,13.1835,13.1548,13.1644,411174.0
2017-01-03 14:20:00,13.74,13.74,13.72,13.72,138240.0,13.1644,13.1644,13.1452,13.1452,138240.0
2017-01-03 14:30:00,13.72,13.73,13.71,13.72,177930.0,13.1452,13.1548,13.1356,13.1452,177930.0
2017-01-03 14:40:00,13.72,13.75,13.72,13.75,289242.0,13.1452,13.1739,13.1452,13.1739,289242.0
2017-01-03 14:50:00,13.75,13.77,13.75,13.76,95892.0,13.1739,13.1931,13.1739,13.1835,95892.0
2017-01-03 15:00:00,13.77,13.81,13.77,13.8,176736.0,13.1931,13.2314,13.1931,13.2219,176736.0
2017-01-03 15:10:00,13.79,13.81,13.79,13.79,119226.0,13.2123,13.2314,13.2123,13.2123,119226.0
2017-01-03 15:20:00,13.79,13.79,13.75,13.77,176034.0,13.2123,13.2123,13.1739,13.1931,176034.0
2017-01-03 15:30:00,13.77,13.82,13.75,13.82,482940.0,13.1931,13.241,13.1739,13.241,482940.0
2017-01-03 15:40:00,13.82,13.87,13.82,13.87,650886.0,13.241,13.2889,13.241,13.2889,650886.0
2017-01-03 15:50:00,13.87,13.92,13.86,13.92,1065048.0,13.2889,13.3368,13.2793,13.3368,1065048.0
2017-01-04 09:30:00,13.99,14.13,13.99,14.06,1393848.0,13.4039,13.538,13.4039,13.471,1393848.0
2017-01-04 09:40:00,14.06,14.09,14.05,14.07,378582.0,13.471,13.4997,13.4614,13.4805,378582.0
2017-01-04 09:50:00,14.07,14.1,14.06,14.06,242946.0,13.4805,13.5093,13.471,13.471,242946.0
2017-01-04 10:00:00,14.08,14.11,14.08,14.08,554256.0,13.4901,13.5189,13.4901,13.4901,554256.0
2017-01-04 10:10:00,14.08,14.08,14.05,14.06,201690.0,13.4901,13.4901,13.4614,13.471,201690.0
2017-01-04 10:20:00,14.07,14.08,14.03,14.03,271494.0,13.4805,13.4901,13.4422,13.4422,271494.0
2017-01-04 10:30:00,14.03,14.06,14.03,14.06,114204.0,13.4422,13.471,13.4422,13.471,114204.0
2017-01-04 10:40:00,14.06,14.09,14.05,14.08,226386.0,13.471,13.4997,13.4614,13.4901,226386.0
2017-01-04 10:50:00,14.08,14.09,14.07,14.08,324810.0,13.4901,13.4997,13.4805,13.4901,324810.0
2017-01-04 11:00:00,14.1,14.11,14.08,14.1,128562.0,13.5093,13.5189,13.4901,13.5093,128562.0
2017-01-04 11:10:00,14.09,14.1,14.08,14.09,138060.0,13.4997,13.5093,13.4901,13.4997,138060.0
2017-01-04 11:20:00,14.09,14.11,14.08,14.11,193086.0,13.4997,13.5189,13.4901,13.5189,193086.0
2017-01-04 11:30:00,14.11,14.13,14.11,14.13,235944.0,13.5189,13.538,13.5189,13.538,235944.0
2017-01-04 11:40:00,14.13,14.14,14.12,14.12,216750.0,13.538,13.5476,13.5284,13.5284,216750.0
2017-01-04 11:50:00,14.12,14.15,14.12,14.14,324576.0,13.5284,13.5572,13.5284,13.5476,324576.0
2017-01-04 12:00:00,14.14,14.16,14.14,14.15,328392.0,13.5476,13.5668,13.5476,13.5572,328392.0
2017-01-04 12:10:00,14.15,14.15,14.14,14.14,212838.0,13.5572,13.5572,13.5476,13.5476,212838.0
2017-01-04 12:20:00,14.14,14.14,14.12,14.13,214908.0,13.5476,13.5476,13.5284,13.538,214908.0
2017-01-04 12:30:00,14.13,14.13,14.12,14.13,182322.0,13.538,13.538,13.5284,13.538,182322.0
2017-01-04 12:40:00,14.13,14.14,14.13,14.14,120354.0,13.538,13.5476,13.538,13.5476,120354.0
2017-01-04 12:50:00,14.14,14.15,14.13,14.13,130038.0,13.5476,13.5572,13.538,13.538,130038.0
2017-01-04 13:00:00,14.14,14.14,14.12,14.12,133530.0,13.5476,13.5476,13.5284,13.5284,133530.0
2017-01-04 13:10:00,14.12,14.13,14.12,14.13,66414.0,13.5284,13.538,13.5284,13.538,66414.0
2017-01-04 13:20:00,14.13,14.13,14.12,14.13,87780.0,13.538,13.538,13.5284,13.538,87780.0
2017-01-04 13:30:00,14.13,14.14,14.13,14.14,64950.0,13.538,13.5476,13.538,13.5476,64950.0
2017-01-04 13:40:00,14.14,14.14,14.13,14.14,62400.0,13.5476,13.5476,13.538,13.5476,62400.0
2017-01-04 13:50:00,14.14,14.15,14.13,14.13,78510.0,13.5476,13.5572,13.538,13.538,78510.0
2017-01-04 14:00:00,14.14,14.14,14.12,14.13,124218.0,13.5476,13.5476,13.5284,13.538,124218.0
2017-01-04 14:10:00,14.13,14.18,14.13,14.18,728316.0,13.538,13.5859,13.538,13.5859,728316.0
2017-01-04 14:20:00,14.18,14.2,14.14,14.17,495750.0,13.5859,13.6051,13.5476,13.5764,495750.0
2017-01-04 14:30:00,14.17,14.19,14.17,14.18,201666.0,13.5764,13.5955,13.5764,13.5859,201666.0
2017-01-04 14:40:00,14.19,14.19,14.14,14.15,390624.0,13.5955,13.5955,13.5476,13.5572,390624.0
2017-01-04 14:50:00,14.15,14.16,14.14,14.16,178578.0,13.5572,13.5668,13.5476,13.5668,178578.0
2017-01-04 15:00:00,14.16,14.18,14.15,14.18,229542.0,13.5668,13.5859,13.5572,13.5859,229542.0
2017-01-04 15:10:00,14.18,14.18,14.16,14.17,321276.0,13.5859,13.5859,13.5668,13.5764,321276.0
2017-01-04 15:20:00,14.17,14.18,14.15,14.18,179718.0,13.5764,13.5859,13.5572,13.5859,179718.0
2017-01-04 15:30:00,14.17,14.2,14.16,14.19,343680.0,13.5764,13.6051,13.5668,13.5955,343680.0
2017-01-04 15:40:00,14.2,14.2,14.15,14.16,1039668.0,13.6051,13.6051,13.5572,13.5668,1039668.0
2017-01-04 15:50:00,14.15,14.18,14.13,14.16,984204.0,13.5572,13.5859,13.538,13.5668,984204.0
2017-01-05 09:30:00,14.12,14.14,14.09,14.12,559314.0,13.5284,13.5476,13.4997,13.5284,559314.0
2017-01-05 09:40:00,14.12,14.16,14.12,14.15,420060.0,13.5284,13.5668,13.5284,13.5572,420060.0
2017-01-05 09:50:00,14.15,14.17,14.13,14.14,263046.0,13.5572,13.5764,13.538,13.5476,263046.0
2017-01-05 10:00:00,14.14,14.16,14.12,14.16,119010.0,13.5476,13.5668,13.5284,13.5668,119010.0
2017-01-05 10:10:00,14.15,14.17,14.15,14.15,357174.0,13.5572,13.5764,13.5572,13.5572,357174.0
2017-01-05 10:20:00,14.15,14.17,14.13,14.16,306174.0,13.5572,13.5764,13.538,13.5668,306174.0
2017-01-05 10:30:00,14.16,14.16,14.12,14.13,342498.0,13.5668,13.5668,13.5284,13.538,342498.0
2017-01-05 10:40:00,14.13,14.13,14.1,14.12,210576.0,13.538,13.538,13.5093,13.5284,210576.0
2017-01-05 10:50:00,14.12,14.13,14.1,14.13,233046.0,13.5284,13.538,13.5093,13.538,233046.0
2017-01-05 11:00:00,14.12,14.13,14.02,14.04,671688.0,13.5284,13.538,13.4326,13.4518,671688.0
2017-01-05 11:10:00,14.03,14.06,14.02,14.05,637530.0,13.4422,13.471,13.4326,13.4614,637530.0
2017-01-05 11:20:00,14.06,14.07,14.03,14.05,598704.0,13.471,13.4805,13.4422,13.4614,598704.0
2017-01-05 11:30:00,14.05,14.06,14.01,14.03,338100.0,13.4614,13.471,13.4231,13.4422,338100.0
2017-01-05 11:40:00,14.02,14.03,13.97,13.99,571320.0,13.4326,13.4422,13.3847,13.4039,571320.0
2017-01-05 11:50:00,13.99,14.01,13.98,14.01,284484.0,13.4039,13.4231,13.3943,13.4231,284484.0
2017-01-05 12:00:00,14.01,14.02,13.99,14.0,161658.0,13.4231,13.4326,13.4039,13.4135,161658.0
2017-01-05 12:10:00,13.99,14.05,13.99,14.05,380532.0,13.4039,13.4614,13.4039,13.4614,380532.0
2017-01-05 12:20:00,14.05,14.06,14.04,14.05,194574.0,13.4614,13.471,13.4518,13.4614,194574.0
2017-01-05 12:30:00,14.05,14.05,14.03,14.04,91362.0,13.4614,13.4614,13.4422,13.4518,91362.0
2017-01-05 12:40:00,14.05,14.05,14.02,14.04,163878.0,13.4614,13.4614,13.4326,13.4518,163878.0
2017-01-05 12:50:00,14.04,14.06,14.04,14.05,171840.0,13.4518,13.471,13.4518,13.4614,171840.0
2017-01-05 13:00:00,14.06,14.08,14.05,14.08,193428.0,13.471,13.4901,13.4614,13.4901,193428.0
2017-01-05 13:10:00,14.08,14.09,14.07,14.08,119400.0,13.4901,13.4997,13.4805,13.4901,119400.0
2017-01-05 13:20:00,14.08,14.09,14.06,14.07,171864.0,13.4901,13.4997,13.471,13.4805,171864.0
2017-01-05 13:30:00,14.06,14.08,14.05,14.07,87960.0,13.471,13.4901,13.4614,13.4805,87960.0
2017-01-05 13:40:00,14.06,14.07,14.06,14.07,31800.0,13.471,13.4805,13.471,13.4805,31800.0
2017-01-05 13:50:00,14.07,14.08,14.07,14.07,36600.0,13.4805,13.4901,13.4805,13.4805,36600.0
2017-01-05 14:00:00,14.07,14.1,14.07,14.09,107616.0,13.4805,13.5093,13.4805,13.4997,107616.0
2017-01-05 14:10:00,14.09,14.12,14.09,14.1,165984.0,13.4997,13.5284,13.4997,13.5093,165984.0
2017-01-05 14:20:00,14.11,14.11,14.1,14.1,59400.0,13.5189,13.5189,13.5093,13.5093,59400.0
2017-01-05 14:30:00,14.1,14.1,14.08,14.09,267024.0,13.5093,13.5093,13.4901,13.4997,267024.0
2017-01-05 14:40:00,14.1,14.1,14.07,14.08,115464.0,13.5093,13.5093,13.4805,13.4901,115464.0
2017-01-05 14:50:00,14.08,14.09,14.07,14.07,197148.0,13.4901,13.4997,13.4805,13.4805,197148.0
2017-01-05 15:00:00,14.07,14.1,14.06,14.09,141144.0,13.4805,13.5093,13.471,13.4997,141144.0
2017-01-05 15:10:00,14.09,14.1,14.08,14.09,59100.0,13.4997,13.5093,13.4901,13.4997,59100.0
2017-01-05 15:20:00,14.09,14.13,14.09,14.12,310368.0,13.4997,13.538,13.4997,13.5284,310368.0
2017-01-05 15:30:00,14.12,14.13,14.1,14.11,294570.0,13.5284,13.538,13.5093,13.5189,294570.0
2017-01-05 15:40:00,14.11,14.12,14.1,14.12,513864.0,13.5189,13.5284,13.5093,13.5284,513864.0
2017-01-05 15:50:00,14.12,14.15,14.11,14.13,1373220.0,13.5284,13.5572,13.5189,13.538,1373220.0
2017-01-06 09:30:00,14.16,14.18,14.05,14.07,766362.0,13.5668,13.5859,13.4614,13.4805,766362.0
2017-01-06 09:40:00,14.08,14.11,14.05,14.07,471492.0,13.4901,13.5189,13.4614,13.4805,471492.0
2017-01-06 09:50:00,14.07,14.15,14.07,14.14,298926.0,13.4805,13.5572,13.4805,13.5476,298926.0
2017-01-06 10:00:00,14.14,14.19,14.13,14.17,375576.0,13.5476,13.5955,13.538,13.5764,375576.0
2017-01-06 10:10:00,14.17,14.18,14.14,14.15,166362.0,13.5764,13.5859,13.5476,13.5572,166362.0
2017-01-06 10:20:00,14.15,14.16,14.14,14.16,322398.0,13.5572,13.5668,13.5476,13.5668,322398.0
2017-01-06 10:30:00,14.16,14.16,14.1,14.11,276300.0,13.5668,13.5668,13.5093,13.5189,276300.0
2017-01-06 10:40:00,14.12,14.15,14.12,14.15,275676.0,13.5284,13.5572,13.5284,13.5572,275676.0
2017-01-06 10:50:00,14.15,14.2,14.13,14.17,508518.0,13.5572,13.6051,13.538,13.5764,508518.0
2017-01-06 11:00:00,14.18,14.19,14.16,14.17,195918.0,13.5859,13.5955,13.5668,13.5764,195918.0
2017-01-06 11:10:00,14.17,14.22,14.17,14.21,387684.0,13.5764,13.6243,13.5764,13.6147,387684.0
2017-01-06 11:20:00,14.2,14.25,14.2,14.24,285804.0,13.6051,13.653,13.6051,13.6434,285804.0
2017-01-06 11:30:00,14.25,14.26,14.24,14.26,288012.0,13.653,13.6626,13.6434,13.6626,288012.0
2017-01-06 11:40:00,14.26,14.31,14.26,14.3,696102.0,13.6626,13.7105,13.6626,13.7009,696102.0
2017-01-06 11:50:00,14.31,14.33,14.29,14.31,361650.0,13.7105,13.7296,13.6913,13.7105,361650.0
2017-01-06 12:00:00,14.31,14.31,14.28,14.29,247062.0,13.7105,13.7105,13.6817,13.6913,247062.0
2017-01-06 12:10:00,14.3,14.32,14.29,14.32,116082.0,13.7009,13.7201,13.6913,13.7201,116082.0
2017-01-06 12:20:00,14.32,14.34,14.31,14.34,277848.0,13.7201,13.7392,13.7105,13.7392,277848.0
2017-01-06 12:30:00,14.34,14.38,14.34,14.36,530814.0,13.7392,13.7776,13.7392,13.7584,530814.0
2017-01-06 12:40:00,14.36,14.38,14.35,14.35,242238.0,13.7584,13.7776,13.7488,13.7488,242238.0
2017-01-06 12:50:00,14.35,14.38,14.34,14.37,121776.0,13.7488,13.7776,13.7392,13.768,121776.0
2017-01-06 13:00:00,14.37,14.38,14.36,14.36,305322.0,13.768,13.7776,13.7584,13.7584,305322.0
2017-01-06 13:10:00,14.36,14.36,14.36,14.36,266058.0,13.7584,13.7584,13.7584,13.7584,266058.0
2017-01-06 13:20:00,14.36,14.37,14.32,14.33,305412.0,13.7584,13.768,13.7201,13.7296,305412.0
2017-01-06 13:30:00,14.32,14.36,14.32,14.35,235698.0,13.7201,13.7584,13.7201,13.7488,235698.0
2017-01-06 13:40:00,14.36,14.38,14.35,14.36,138120.0,13.7584,13.7776,13.7488,13.7584,138120.0
2017-01-06 13:50:00,14.36,14.37,14.35,14.35,96540.0,13.7584,13.768,13.7488,13.7488,96540.0
2017-01-06 14:00:00,14.35,14.38,14.35,14.38,213960.0,13.7488,13.7776,13.7488,13.7776,213960.0
2017-01-06 14:10:00,14.38,14.39,14.37,14.39,150996.0,13.7776,13.7871,13.768,13.7871,150996.0
2017-01-06 14:20:00,14.38,14.38,14.33,14.34,249510.0,13.7776,13.7776,13.7296,13.7392,249510.0
2017-01-06 14:30:00,14.35,14.36,14.34,14.34,97116.0,13.7488,13.7584,13.7392,13.7392,97116.0
2017-01-06 14:40:00,14.33,14.35,14.32,14.32,171162.0,13.7296,13.7488,13.7201,13.7201,171162.0
2017-01-06 14:50:00,14.32,14.34,14.32,14.33,198036.0,13.7201,13.7392,13.7201,13.7296,198036.0
2017-01-06 15:00:00,14.33,14.35,14.33,14.34,149970.0,13.7296,13.7488,13.7296,13.7392,149970.0
2017-01-06 15:10:00,14.34,14.36,14.33,14.33,58926.0,13.7392,13.7584,13.7296,13.7296,58926.0
2017-01-06 15:20:00,14.33,14.34,14.32,14.32,126594.0,13.7296,13.7392,13.7201,13.7201,126594.0
2017-01-06 15:30:00,14.32,14.33,14.31,14.33,347118.0,13.7201,13.7296,13.7105,13.7296,347118.0
2017-01-06 15:40:00,14.33,14.36,14.33,14.34,312186.0,13.7296,13.7584,13.7296,13.7392,312186.0
2017-01-06 15:50:00,14.34,14.34,14.28,14.3,545730.0,13.7392,13.7392,13.6817,13.7009,545730.0
2017-01-09 09:30:00,14.23,14.23,14.17,14.21,799218.0,13.6338,13.6338,13.5764,13.6147,799218.0
2017-01-09 09:40:00,14.22,14.22,14.14,14.18,865824.0,13.6243,13.6243,13.5476,13.5859,865824.0
2017-01-09 09:50:00,14.17,14.21,14.17,14.19,581076.0,13.5764,13.6147,13.5764,13.5955,581076.0
2017-01-09 10:00:00,14.19,14.2,14.15,14.16,642906.0,13.5955,13.6051,13.5572,13.5668,642906.0
2017-01-09 10:10:00,14.16,14.19,14.15,14.18,603096.0,13.5668,13.5955,13.5572,13.5859,603096.0
2017-01-09 10:20:00,14.19,14.21,14.18,14.2,496212.0,13.5955,13.6147,13.5859,13.6051,496212.0
2017-01-09 10:30:00,14.19,14.2,14.18,14.19,292578.0,13.5955,13.6051,13.5859,13.5955,292578.0
2017-01-09 10:40:00,14.2,14.21,14.19,14.21,384834.0,13.6051,13.6147,13.5955,13.6147,384834.0
2017-01-09 10:50:00,14.22,14.25,14.22,14.24,485388.0,13.6243,13.653,13.6243,13.6434,485388.0
2017-01-09 11:00:00,14.24,14.25,14.22,14.24,221184.0,13.6434,13.653,13.6243,13.6434,221184.0
2017-01-09 11:10:00,14.24,14.25,14.23,14.25,143640.0,13.6434,13.653,13.6338,13.653,143640.0
2017-01-09 11:20:00,14.25,14.26,14.23,14.24,254676.0,13.653,13.6626,13.6338,13.6434,254676.0
2017-01-09 11:30:00,14.24,14.24,14.22,14.22,285960.0,13.6434,13.6434,13.6243,13.6243,285960.0
2017-01-09 11:40:00,14.23,14.23,14.2,14.22,189582.0,13.6338,13.6338,13.6051,13.6243,189582.0
2017-01-09 11:50:00,14.22,14.22,14.21,14.22,144588.0,13.6243,13.6243,13.6147,13.6243,144588.0
2017-01-09 12:00:00,14.22,14.23,14.21,14.23,56082.0,13.6243,13.6338,13.6147,13.6338,56082.0
2017-01-09 12:10:00,14.23,14.24,14.19,14.2,166482.0,13.6338,13.6434,13.5955,13.6051,166482.0
2017-01-09 12:20:00,14.2,14.23,14.2,14.23,125532.0,13.6051,13.6338,13.6051,13.6338,125532.0
2017-01-09 12:30:00,14.22,14.23,14.21,14.21,164502.0,13.6243,13.6338,13.6147,13.6147,164502.0
2017-01-09 12:40:00,14.22,14.23,14.22,14.23,57594.0,13.6243,13.6338,13.6243,13.6338,57594.0
2017-01-09 12:50:00,14.23,14.25,14.23,14.24,176814.0,13.6338,13.653,13.6338,13.6434,176814.0
2017-01-09 13:00:00,14.24,14.24,14.22,14.22,57330.0,13.6434,13.6434,13.6243,13.6243,57330.0
2017-01-09 13:10:00,14.22,14.23,14.21,14.22,208266.0,13.6243,13.6338,13.6147,13.6243,208266.0
2017-01-09 13:20:00,14.22,14.22,14.19,14.2,183864.0,13.6243,13.6243,13.5955,13.6051,183864.0
2017-01-09 13:30:00,14.2,14.2,14.18,14.2,185298.0,13.6051,13.6051,13.5859,13.6051,185298.0
2017-01-09 13:40:00,14.2,14.21,14.19,14.21,133464.0,13.6051,13.6147,13.5955,13.6147,133464.0
2017-01-09 13:50:00,14.21,14.21,14.19,14.2,78498.0,13.6147,13.6147,13.5955,13.6051,78498.0
2017-01-09 14:00:00,14.21,14.21,14.2,14.2,102684.0,13.6147,13.6147,13.6051,13.6051,102684.0
2017-01-09 14:10:00,14.19,14.19,14.16,14.18,533586.0,13.5955,13.5955,13.5668,13.5859,533586.0
2017-01-09 14:20:00,14.18,14.18,14.17,14.18,176178.0,13.5859,13.5859,13.5764,13.5859,176178.0
2017-01-09 14:30:00,14.18,14.18,14.15,14.15,192978.0,13.5859,13.5859,13.5572,13.5572,192978.0
2017-01-09 14:40:00,14.15,14.16,14.14,14.16,214716.0,13.5572,13.5668,13.5476,13.5668,214716.0
2017-01-09 14:50:00,14.16,14.17,14.16,14.17,102768.0,13.5668,13.5764,13.5668,13.5764,102768.0
2017-01-09 15:00:00,14.17,14.18,14.17,14.17,179406.0,13.5764,13.5859,13.5764,13.5764,179406.0
2017-01-09 15:10:00,14.17,14.18,14.16,14.17,81174.0,13.5764,13.5859,13.5668,13.5764,81174.0
2017-01-09 15:20:00,14.17,14.21,14.17,14.2,271938.0,13.5764,13.6147,13.5764,13.6051,271938.0
2017-01-09 15:30:00,14.2,14.21,14.19,14.2,226980.0,13.6051,13.6147,13.5955,13.6051,226980.0
2017-01-09 15:40:00,14.2,14.2,14.17,14.18,326124.0,13.6051,13.6051,13.5764,13.5859,326124.0
2017-01-09 15:50:00,14.18,14.2,14.14,14.15,555456.0,13.5859,13.6051,13.5476,13.5572,555456.0
2017-01-10 09:30:00,14.15,14.15,14.1,14.12,621744.0,13.5572,13.5572,13.5093,13.5284,621744.0
2017-01-10 09:40:00,14.12,14.12,14.09,14.12,489114.0,13.5284,13.5284,13.4997,13.5284,489114.0
2017-01-10 09:50:00,14.12,14.14,14.06,14.11,731490.0,13.5284,13.5476,13.471,13.5189,731490.0
2017-01-10 10:00:00,14.11,14.14,14.11,14.12,140880.0,13.5189,13.5476,13.5189,13.5284,140880.0
2017-01-10 10:10:00,14.12,14.13,14.11,14.11,65604.0,13.5284,13.538,13.5189,13.5189,65604.0
2017-01-10 10:20:00,14.12,14.14,14.11,14.14,193938.0,13.5284,13.5476,13.5189,13.5476,193938.0
2017-01-10 10:30:00,14.14,14.18,14.14,14.16,346494.0,13.5476,13.5859,13.5476,13.5668,346494.0
2017-01-10 10:40:00,14.16,14.19,14.16,14.17,288882.0,13.5668,13.5955,13.5668,13.5764,288882.0
2017-01-10 10:50:00,14.17,14.21,14.17,14.19,299982.0,13.5764,13.6147,13.5764,13.5955,299982.0
2017-01-10 11:00:00,14.19,14.26,14.19,14.24,417888.0,13.5955,13.6626,13.5955,13.6434,417888.0
2017-01-10 11:10:00,14.25,14.26,14.23,14.25,112794.0,13.653,13.6626,13.6338,13.653,112794.0
2017-01-10 11:20:00,14.25,14.27,14.25,14.25,223218.0,13.653,13.6722,13.653,13.653,223218.0
2017-01-10 11:30:00,14.25,14.26,14.24,14.26,143142.0,13.653,13.6626,13.6434,13.6626,143142.0
2017-01-10 11:40:00,14.27,14.29,14.27,14.29,299502.0,13.6722,13.6913,13.6722,13.6913,299502.0
2017-01-10 11:50:00,14.29,14.3,14.28,14.28,134634.0,13.6913,13.7009,13.6817,13.6817,134634.0
2017-01-10 12:00:00,14.28,14.29,14.27,14.29,50892.0,13.6817,13.6913,13.6722,13.6913,50892.0
2017-01-10 12:10:00,14.29,14.33,14.29,14.31,418494.0,13.6913,13.7296,13.6913,13.7105,418494.0
2017-01-10 12:20:00,14.32,14.32,14.31,14.31,81984.0,13.7201,13.7201,13.7105,13.7105,81984.0
2017-01-10 12:30:00,14.32,14.32,14.31,14.32,69990.0,13.7201,13.7201,13.7105,13.7201,69990.0
2017-01-10 12:40:00,14.32,14.32,14.28,14.28,148512.0,13.7201,13.7201,13.6817,13.6817,148512.0
2017-01-10 12:50:00,14.28,14.28,14.27,14.28,185520.0,13.6817,13.6817,13.6722,13.6817,185520.0
2017-01-10 13:00:00,14.28,14.29,14.28,14.28,141204.0,13.6817,13.6913,13.6817,13.6817,141204.0
2017-01-10 13:10:00,14.28,14.29,14.28,14.28,95400.0,13.6817,13.6913,13.6817,13.6817,95400.0
2017-01-10 13:20:00,14.29,14.29,14.27,14.27,39798.0,13.6913,13.6913,13.6722,13.6722,39798.0
2017-01-10 13:30:00,14.27,14.27,14.26,14.27,65334.0,13.6722,13.6722,13.6626,13.6722,65334.0
2017-01-10 13:40:00,14.27,14.27,14.23,14.24,178188.0,13.6722,13.6722,13.6338,13.6434,178188.0
2017-01-10 13:50:00,14.23,14.23,14.16,14.17,358560.0,13.6338,13.6338,13.5668,13.5764,358560.0
2017-01-10 14:00:00,14.17,14.17,14.13,14.16,345882.0,13.5764,13.5764,13.538,13.5668,345882.0
2017-01-10 14:10:00,14.16,14.17,14.16,14.17,146700.0,13.5668,13.5764,13.5668,13.5764,146700.0
2017-01-10 14:20:00,14.17,14.19,14.15,14.15,270756.0,13.5764,13.5955,13.5572,13.5572,270756.0
2017-01-10 14:30:00,14.15,14.2,14.15,14.18,276744.0,13.5572,13.6051,13.5572,13.5859,276744.0
2017-01-10 14:40:00,14.18,14.19,14.17,14.18,208206.0,13.5859,13.5955,13.5764,13.5859,208206.0
2017-01-10 14:50:00,14.18,14.18,14.16,14.17,174228.0,13.5859,13.5859,13.5668,13.5764,174228.0
2017-01-10 15:00:00,14.17,14.19,14.16,14.19,138462.0,13.5764,13.5955,13.5668,13.5955,138462.0
2017-01-10 15:10:00,14.19,14.2,14.19,14.2,124956.0,13.5955,13.6051,13.5955,13.6051,124956.0
2017-01-10 15:20:00,14.2,14.21,14.19,14.19,90810.0,13.6051,13.6147,13.5955,13.5955,90810.0
2017-01-10 15:30:00,14.19,14.24,14.19,14.22,268068.0,13.5955,13.6434,13.5955,13.6243,268068.0
2017-01-10 15:40:00,14.22,14.22,14.17,14.17,166584.0,13.6243,13.6243,13.5764,13.5764,166584.0
2017-01-10 15:50:00,14.17,14.18,14.13,14.14,442404.0,13.5764,13.5859,13.538,13.5476,442404.0
2017-01-11 09:30:00,14.13,14.15,14.1,14.12,495492.0,13.538,13.5572,13.5093,13.5284,495492.0
2017-01-11 09:40:00,14.12,14.18,14.12,14.17,484644.0,13.5284,13.5859,13.5284,13.5764,484644.0
2017-01-11 09:50:00,14.17,14.21,14.16,14.21,735384.0,13.5764,13.6147,13.5668,13.6147,735384.0
2017-01-11 10:00:00,14.21,14.21,14.18,14.19,346914.0,13.6147,13.6147,13.5859,13.5955,346914.0
2017-01-11 10:10:00,14.19,14.2,14.15,14.17,325578.0,13.5955,13.6051,13.5572,13.5764,325578.0
2017-01-11 10:20:00,14.17,14.21,14.16,14.2,217656.0,13.5764,13.6147,13.5668,13.6051,217656.0
2017-01-11 10:30:00,14.2,14.23,14.18,14.23,227430.0,13.6051,13.6338,13.5859,13.6338,227430.0
2017-01-11 10:40:00,14.23,14.24,14.21,14.21,232002.0,13.6338,13.6434,13.6147,13.6147,232002.0
2017-01-11 10:50:00,14.21,14.22,14.15,14.18,559566.0,13.6147,13.6243,13.5572,13.5859,559566.0
2017-01-11 11:00:00,14.18,14.21,14.18,14.2,308964.0,13.5859,13.6147,13.5859,13.6051,308964.0
2017-01-11 11:10:00,14.21,14.24,14.2,14.22,374022.0,13.6147,13.6434,13.6051,13.6243,374022.0
2017-01-11 11:20:00,14.23,14.25,14.09,14.1,1219356.0,13.6338,13.653,13.4997,13.5093,1219356.0
2017-01-11 11:30:00,14.09,14.1,13.98,14.03,1292928.0,13.4997,13.5093,13.3943,13.4422,1292928.0
2017-01-11 11:40:00,14.03,14.12,14.02,14.09,483390.0,13.4422,13.5284,13.4326,13.4997,483390.0
2017-01-11 11:50:00,14.09,14.19,14.08,14.18,866616.0,13.4997,13.5955,13.4901,13.5859,866616.0
2017-01-11 12:00:00,14.19,14.21,14.16,14.18,790524.0,13.5955,13.6147,13.5668,13.5859,790524.0
2017-01-11 12:10:00,14.18,14.21,14.12,14.14,691416.0,13.5859,13.6147,13.5284,13.5476,691416.0
2017-01-11 12:20:00,14.14,14.16,14.08,14.15,561756.0,13.5476,13.5668,13.4901,13.5572,561756.0
2017-01-11 12:30:00,14.16,14.17,14.1,14.12,230802.0,13.5668,13.5764,13.5093,13.5284,230802.0
2017-01-11 12:40:00,14.11,14.11,14.03,14.05,590616.0,13.5189,13.5189,13.4422,13.4614,590616.0
2017-01-11 12:50:00,14.06,14.1,14.06,14.1,319446.0,13.471,13.5093,13.471,13.5093,319446.0
2017-01-11 13:00:00,14.1,14.12,14.09,14.09,369282.0,13.5093,13.5284,13.4997,13.4997,369282.0
2017-01-11 13:10:00,14.09,14.09,14.01,14.04,454548.0,13.4997,13.4997,13.4231,13.4518,454548.0
2017-01-11 13:20:00,14.04,14.08,13.99,14.01,482652.0,13.4518,13.4901,13.4039,13.4231,482652.0
2017-01-11 13:30:00,14.0,14.1,13.99,14.1,575184.0,13.4135,13.5093,13.4039,13.5093,575184.0
2017-01-11 13:40:00,14.09,14.11,14.07,14.08,211806.0,13.4997,13.5189,13.4805,13.4901,211806.0
2017-01-11 13:50:00,14.08,14.14,14.07,14.11,502644.0,13.4901,13.5476,13.4805,13.5189,502644.0
2017-01-11 14:00:00,14.12,14.13,14.1,14.1,151914.0,13.5284,13.538,13.5093,13.5093,151914.0
2017-01-11 14:10:00,14.1,14.16,14.1,14.14,312396.0,13.5093,13.5668,13.5093,13.5476,312396.0
2017-01-11 14:20:00,14.14,14.16,14.13,14.14,138600.0,13.5476,13.5668,13.538,13.5476,138600.0
2017-01-11 14:30:00,14.14,14.19,14.14,14.18,711516.0,13.5476,13.5955,13.5476,13.5859,711516.0
2017-01-11 14:40:00,14.19,14.19,14.16,14.17,215466.0,13.5955,13.5955,13.5668,13.5764,215466.0
2017-01-11 14:50:00,14.17,14.17,14.15,14.17,129942.0,13.5764,13.5764,13.5572,13.5764,129942.0
2017-01-11 15:00:00,14.17,14.2,14.17,14.17,564792.0,13.5764,13.6051,13.5764,13.5764,564792.0
2017-01-11 15:10:00,14.17,14.21,14.17,14.21,390570.0,13.5764,13.6147,13.5764,13.6147,390570.0
2017-01-11 15:20:00,14.21,14.21,14.18,14.19,220770.0,13.6147,13.6147,13.5859,13.5955,220770.0
2017-01-11 15:30:00,14.19,14.23,14.19,14.22,434970.0,13.5955,13.6338,13.5955,13.6243,434970.0
2017-01-11 15:40:00,14.22,14.24,14.21,14.24,1102116.0,13.6243,13.6434,13.6147,13.6434,1102116.0
2017-01-11 15:50:00,14.24,14.25,14.22,14.25,516228.0,13.6434,13.653,13.6243,13.653,516228.0
2017-01-12 09:30:00,14.15,14.16,14.08,14.08,913104.0,13.5572,13.5668,13.4901,13.4901,913104.0
2017-01-12 09:40:00,14.08,14.11,14.06,14.08,732588.0,13.4901,13.5189,13.471,13.4901,732588.0
2017-01-12 09:50:00,14.08,14.08,14.03,14.06,730002.0,13.4901,13.4901,13.4422,13.471,730002.0
2017-01-12 10:00:00,14.05,14.06,13.91,13.93,1415058.0,13.4614,13.471,13.3272,13.3464,1415058.0
2017-01-12 10:10:00,13.93,13.95,13.91,13.91,548322.0,13.3464,13.3656,13.3272,13.3272,548322.0
2017-01-12 10:20:00,13.91,13.96,13.9,13.95,583308.0,13.3272,13.3751,13.3177,13.3656,583308.0
2017-01-12 10:30:00,13.96,13.96,13.92,13.93,362130.0,13.3751,13.3751,13.3368,13.3464,362130.0
2017-01-12 10:40:00,13.92,13.98,13.92,13.95,320238.0,13.3368,13.3943,13.3368,13.3656,320238.0
2017-01-12 10:50:00,13.95,13.97,13.9,13.92,1129872.0,13.3656,13.3847,13.3177,13.3368,1129872.0
2017-01-12 11:00:00,13.91,13.91,13.86,13.88,957540.0,13.3272,13.3272,13.2793,13.2985,957540.0
2017-01-12 11:10:00,13.87,13.95,13.87,13.89,951054.0,13.2889,13.3656,13.2889,13.3081,951054.0
2017-01-12 11:20:00,13.89,13.96,13.89,13.95,277794.0,13.3081,13.3751,13.3081,13.3656,277794.0
2017-01-12 11:30:00,13.96,13.96,13.94,13.95,312594.0,13.3751,13.3751,13.356,13.3656,312594.0
2017-01-12 11:40:00,13.95,13.96,13.93,13.93,331926.0,13.3656,13.3751,13.3464,13.3464,331926.0
2017-01-12 11:50:00,13.94,13.94,13.91,13.93,214794.0,13.356,13.356,13.3272,13.3464,214794.0
2017-01-12 12:00:00,13.92,13.97,13.92,13.95,485730.0,13.3368,13.3847,13.3368,13.3656,485730.0
2017-01-12 12:10:00,13.95,14.03,13.95,14.03,635136.0,13.3656,13.4422,13.3656,13.4422,635136.0
2017-01-12 12:20:00,14.02,14.03,14.0,14.02,366876.0,13.4326,13.4422,13.4135,13.4326,366876.0
2017-01-12 12:30:00,14.03,14.07,14.03,14.05,370830.0,13.4422,13.4805,13.4422,13.4614,370830.0
2017-01-12 12:40:00,14.05,14.05,14.02,14.03,196920.0,13.4614,13.4614,13.4326,13.4422,196920.0
2017-01-12 12:50:00,14.04,14.06,14.04,14.05,124320.0,13.4518,13.471,13.4518,13.4614,124320.0
2017-01-12 13:00:00,14.05,14.07,14.03,14.06,268482.0,13.4614,13.4805,13.4422,13.471,268482.0
2017-01-12 13:10:00,14.06,14.09,14.06,14.06,416934.0,13.471,13.4997,13.471,13.471,416934.0
2017-01-12 13:20:00,14.06,14.07,14.04,14.07,263610.0,13.471,13.4805,13.4518,13.4805,263610.0
2017-01-12 13:30:00,14.06,14.1,14.06,14.09,376884.0,13.471,13.5093,13.471,13.4997,376884.0
2017-01-12 13:40:00,14.09,14.13,14.09,14.12,150666.0,13.4997,13.538,13.4997,13.5284,150666.0
2017-01-12 13:50:00,14.12,14.12,14.1,14.1,92358.0,13.5284,13.5284,13.5093,13.5093,92358.0
2017-01-12 14:00:00,14.11,14.11,14.08,14.1,232008.0,13.5189,13.5189,13.4901,13.5093,232008.0
2017-01-12 14:10:00,14.1,14.13,14.1,14.11,209736.0,13.5093,13.538,13.5093,13.5189,209736.0
2017-01-12 14:20:00,14.12,14.13,14.09,14.12,258684.0,13.5284,13.538,13.4997,13.5284,258684.0
2017-01-12 14:30:00,14.12,14.17,14.12,14.16,691038.0,13.5284,13.5764,13.5284,13.5668,691038.0
2017-01-12 14:40:00,14.15,14.16,14.13,14.13,140370.0,13.5572,13.5668,13.538,13.538,140370.0
2017-01-12 14:50:00,14.14,14.17,14.14,14.17,95226.0,13.5476,13.5764,13.5476,13.5764,95226.0
2017-01-12 15:00:00,14.16,14.17,14.12,14.12,140634.0,13.5668,13.5764,13.5284,13.5284,140634.0
2017-01-12 15:10:00,14.12,14.13,14.11,14.12,157470.0,13.5284,13.538,13.5189,13.5284,157470.0
2017-01-12 15:20:00,14.13,14.14,14.12,14.12,225750.0,13.538,13.5476,13.5284,13.5284,225750.0
2017-01-12 15:30:00,14.13,14.18,14.13,14.17,348474.0,13.538,13.5859,13.538,13.5764,348474.0
2017-01-12 15:40:00,14.17,14.18,14.14,14.17,305748.0,13.5764,13.5859,13.5476,13.5764,305748.0
2017-01-12 15:50:00,14.18,14.19,14.16,14.16,828558.0,13.5859,13.5955,13.5668,13.5668,828558.0
2017-01-13 09:30:00,14.19,14.28,14.19,14.26,1109724.0,13.5955,13.6817,13.5955,13.6626,1109724.0
2017-01-13 09:40:00,14.26,14.31,14.26,14.3,501036.0,13.6626,13.7105,13.6626,13.7009,501036.0
2017-01-13 09:50:00,14.3,14.31,14.26,14.28,388944.0,13.7009,13.7105,13.6626,13.6817,388944.0
2017-01-13 10:00:00,14.27,14.29,14.26,14.27,320748.0,13.6722,13.6913,13.6626,13.6722,320748.0
2017-01-13 10:10:00,14.28,14.3,14.26,14.27,351120.0,13.6817,13.7009,13.6626,13.6722,351120.0
2017-01-13 10:20:00,14.27,14.28,14.24,14.26,291318.0,13.6722,13.6817,13.6434,13.6626,291318.0
2017-01-13 10:30:00,14.27,14.29,14.26,14.28,246894.0,13.6722,13.6913,13.6626,13.6817,246894.0
2017-01-13 10:40:00,14.28,14.3,14.26,14.28,147006.0,13.6817,13.7009,13.6626,13.6817,147006.0
2017-01-13 10:50:00,14.28,14.3,14.27,14.28,110202.0,13.6817,13.7009,13.6722,13.6817,110202.0
2017-01-13 11:00:00,14.28,14.29,14.25,14.26,130794.0,13.6817,13.6913,13.653,13.6626,130794.0
2017-01-13 11:10:00,14.26,14.27,14.25,14.27,135396.0,13.6626,13.6722,13.653,13.6722,135396.0
2017-01-13 11:20:00,14.27,14.29,14.27,14.29,86004.0,13.6722,13.6913,13.6722,13.6913,86004.0
2017-01-13 11:30:00,14.29,14.3,14.28,14.3,189768.0,13.6913,13.7009,13.6817,13.7009,189768.0
2017-01-13 11:40:00,14.3,14.3,14.26,14.27,192942.0,13.7009,13.7009,13.6626,13.6722,192942.0
2017-01-13 11:50:00,14.27,14.29,14.27,14.29,110064.0,13.6722,13.6913,13.6722,13.6913,110064.0
2017-01-13 12:00:00,14.29,14.3,14.27,14.27,82068.0,13.6913,13.7009,13.6722,13.6722,82068.0
2017-01-13 12:10:00,14.27,14.27,14.21,14.22,328236.0,13.6722,13.6722,13.6147,13.6243,328236.0
2017-01-13 12:20:00,14.23,14.24,14.22,14.22,119640.0,13.6338,13.6434,13.6243,13.6243,119640.0
2017-01-13 12:30:00,14.23,14.25,14.22,14.24,114348.0,13.6338,13.653,13.6243,13.6434,114348.0
2017-01-13 12:40:00,14.24,14.25,14.23,14.23,41970.0,13.6434,13.653,13.6338,13.6338,41970.0
2017-01-13 12:50:00,14.23,14.26,14.23,14.25,97224.0,13.6338,13.6626,13.6338,13.653,97224.0
2017-01-13 13:00:00,14.26,14.27,14.25,14.26,29100.0,13.6626,13.6722,13.653,13.6626,29100.0
2017-01-13 13:10:00,14.26,14.26,14.25,14.26,18360.0,13.6626,13.6626,13.653,13.6626,18360.0
2017-01-13 13:20:00,14.26,14.27,14.26,14.26,73422.0,13.6626,13.6722,13.6626,13.6626,73422.0
2017-01-13 13:30:00,14.26,14.27,14.25,14.26,30810.0,13.6626,13.6722,13.653,13.6626,30810.0
2017-01-13 13:40:00,14.26,14.26,14.24,14.24,58998.0,13.6626,13.6626,13.6434,13.6434,58998.0
2017-01-13 13:50:00,14.24,14.24,14.23,14.24,102336.0,13.6434,13.6434,13.6338,13.6434,102336.0
2017-01-13 14:00:00,14.24,14.25,14.22,14.22,165828.0,13.6434,13.653,13.6243,13.6243,165828.0
2017-01-13 14:10:00,14.22,14.22,14.19,14.22,216306.0,13.6243,13.6243,13.5955,13.6243,216306.0
2017-01-13 14:20:00,14.22,14.22,14.18,14.19,85578.0,13.6243,13.6243,13.5859,13.5955,85578.0
2017-01-13 14:30:00,14.18,14.22,14.18,14.21,177258.0,13.5859,13.6243,13.5859,13.6147,177258.0
2017-01-13 14:40:00,14.21,14.23,14.2,14.21,32100.0,13.6147,13.6338,13.6051,13.6147,32100.0
2017-01-13 14:50:00,14.22,14.24,14.19,14.24,133608.0,13.6243,13.6434,13.5955,13.6434,133608.0
2017-01-13 15:00:00,14.24,14.24,14.22,14.22,31290.0,13.6434,13.6434,13.6243,13.6243,31290.0
2017-01-13 15:10:00,14.22,14.23,14.22,14.23,101286.0,13.6243,13.6338,13.6243,13.6338,101286.0
2017-01-13 15:20:00,14.24,14.24,14.23,14.23,99624.0,13.6434,13.6434,13.6338,13.6338,99624.0
2017-01-13 15:30:00,14.23,14.26,14.21,14.25,235368.0,13.6338,13.6626,13.6147,13.653,235368.0
2017-01-13 15:40:00,14.25,14.28,14.25,14.26,291168.0,13.653,13.6817,13.653,13.6626,291168.0
2017-01-13 15:50:00,14.25,14.26,14.22,14.25,428094.0,13.653,13.6626,13.6243,13.653,428094.0
2017-01-17 09:30:00,14.1,14.15,14.07,14.09,1095528.0,13.5093,13.5572,13.4805,13.4997,1095528.0
2017-01-17 09:40:00,14.09,14.11,14.06,14.09,696336.0,13.4997,13.5189,13.471,13.4997,696336.0
2017-01-17 09:50:00,14.09,14.12,14.06,14.08,409752.0,13.4997,13.5284,13.471,13.4901,409752.0
2017-01-17 10:00:00,14.09,14.16,14.07,14.15,608094.0,13.4997,13.5668,13.4805,13.5572,608094.0
2017-01-17 10:10:00,14.16,14.2,14.15,14.17,524682.0,13.5668,13.6051,13.5572,13.5764,524682.0
2017-01-17 10:20:00,14.17,14.19,14.15,14.16,261270.0,13.5764,13.5955,13.5572,13.5668,261270.0
2017-01-17 10:30:00,14.16,14.18,14.15,14.17,249486.0,13.5668,13.5859,13.5572,13.5764,249486.0
2017-01-17 10:40:00,14.18,14.19,14.17,14.17,347670.0,13.5859,13.5955,13.5764,13.5764,347670.0
2017-01-17 10:50:00,14.17,14.19,14.17,14.19,76770.0,13.5764,13.5955,13.5764,13.5955,76770.0
2017-01-17 11:00:00,14.18,14.19,14.15,14.15,302778.0,13.5859,13.5955,13.5572,13.5572,302778.0
2017-01-17 11:10:00,14.15,14.16,14.11,14.11,629958.0,13.5572,13.5668,13.5189,13.5189,629958.0
2017-01-17 11:20:00,14.12,14.13,14.11,14.13,112200.0,13.5284,13.538,13.5189,13.538,112200.0
2017-01-17 11:30:00,14.13,14.15,14.12,14.14,145080.0,13.538,13.5572,13.5284,13.5476,145080.0
2017-01-17 11:40:00,14.14,14.16,14.14,14.16,75420.0,13.5476,13.5668,13.5476,13.5668,75420.0
2017-01-17 11:50:00,14.16,14.17,14.15,14.17,114384.0,13.5668,13.5764,13.5572,13.5764,114384.0
2017-01-17 12:00:00,14.16,14.18,14.14,14.15,128298.0,13.5668,13.5859,13.5476,13.5572,128298.0
2017-01-17 12:10:00,14.15,14.15,14.13,14.14,112410.0,13.5572,13.5572,13.538,13.5476,112410.0
2017-01-17 12:20:00,14.14,14.16,14.12,14.16,118374.0,13.5476,13.5668,13.5284,13.5668,118374.0
2017-01-17 12:30:00,14.16,14.17,14.14,14.14,62970.0,13.5668,13.5764,13.5476,13.5476,62970.0
2017-01-17 12:40:00,14.15,14.16,14.14,14.15,45600.0,13.5572,13.5668,13.5476,13.5572,45600.0
2017-01-17 12:50:00,14.16,14.17,14.14,14.15,232632.0,13.5668,13.5764,13.5476,13.5572,232632.0
2017-01-17 13:00:00,14.15,14.16,14.14,14.15,19848.0,13.5572,13.5668,13.5476,13.5572,19848.0
2017-01-17 13:10:00,14.16,14.17,14.16,14.17,213606.0,13.5668,13.5764,13.5668,13.5764,213606.0
2017-01-17 13:20:00,14.17,14.18,14.17,14.17,115026.0,13.5764,13.5859,13.5764,13.5764,115026.0
2017-01-17 13:30:00,14.17,14.18,14.17,14.18,32694.0,13.5764,13.5859,13.5764,13.5859,32694.0
2017-01-17 13:40:00,14.17,14.17,14.16,14.17,76422.0,13.5764,13.5764,13.5668,13.5764,76422.0
2017-01-17 13:50:00,14.16,14.17,14.15,14.16,30252.0,13.5668,13.5764,13.5572,13.5668,30252.0
2017-01-17 14:00:00,14.16,14.17,14.16,14.16,18144.0,13.5668,13.5764,13.5668,13.5668,18144.0
2017-01-17 14:10:00,14.17,14.17,14.13,14.13,162294.0,13.5764,13.5764,13.538,13.538,162294.0
2017-01-17 14:20:00,14.13,14.13,14.08,14.09,590796.0,13.538,13.538,13.4901,13.4997,590796.0
2017-01-17 14:30:00,14.08,14.09,14.03,14.05,316104.0,13.4901,13.4997,13.4422,13.4614,316104.0
2017-01-17 14:40:00,14.05,14.08,14.04,14.06,227970.0,13.4614,13.4901,13.4518,13.471,227970.0
2017-01-17 14:50:00,14.06,14.07,14.02,14.05,305370.0,13.471,13.4805,13.4326,13.4614,305370.0
2017-01-17 15:00:00,14.06,14.06,14.01,14.02,268590.0,13.471,13.471,13.4231,13.4326,268590.0
2017-01-17 15:10:00,14.02,14.06,14.02,14.05,165372.0,13.4326,13.471,13.4326,13.4614,165372.0
2017-01-17 15:20:00,14.04,14.06,14.04,14.04,103452.0,13.4518,13.471,13.4518,13.4518,103452.0
2017-01-17 15:30:00,14.04,14.09,14.04,14.09,263814.0,13.4518,13.4997,13.4518,13.4997,263814.0
2017-01-17 15:40:00,14.08,14.09,14.07,14.09,338250.0,13.4901,13.4997,13.4805,13.4997,338250.0
2017-01-17 15:50:00,14.08,14.11,14.08,14.1,840360.0,13.4901,13.5189,13.4901,13.5093,840360.0
2017-01-18 09:30:00,14.15,14.16,14.03,14.08,1491828.0,13.5572,13.5668,13.4422,13.4901,1491828.0
2017-01-18 09:40:00,14.09,14.12,14.09,14.11,383100.0,13.4997,13.5284,13.4997,13.5189,383100.0
2017-01-18 09:50:00,14.1,14.13,14.08,14.13,162840.0,13.5093,13.538,13.4901,13.538,162840.0
2017-01-18 10:00:00,14.13,14.15,14.12,14.12,171774.0,13.538,13.5572,13.5284,13.5284,171774.0
2017-01-18 10:10:00,14.12,14.16,14.12,14.16,168648.0,13.5284,13.5668,13.5284,13.5668,168648.0
2017-01-18 10:20:00,14.14,14.17,14.12,14.14,193974.0,13.5476,13.5764,13.5284,13.5476,193974.0
2017-01-18 10:30:00,14.14,14.17,14.14,14.14,125658.0,13.5476,13.5764,13.5476,13.5476,125658.0
2017-01-18 10:40:00,14.14,14.14,14.1,14.1,161844.0,13.5476,13.5476,13.5093,13.5093,161844.0
2017-01-18 10:50:00,14.1,14.13,14.09,14.13,105804.0,13.5093,13.538,13.4997,13.538,105804.0
2017-01-18 11:00:00,14.14,14.15,14.13,14.14,151536.0,13.5476,13.5572,13.538,13.5476,151536.0
2017-01-18 11:10:00,14.14,14.15,14.12,14.13,91080.0,13.5476,13.5572,13.5284,13.538,91080.0
2017-01-18 11:20:00,14.12,14.16,14.12,14.16,104568.0,13.5284,13.5668,13.5284,13.5668,104568.0
2017-01-18 11:30:00,14.15,14.16,14.14,14.14,46494.0,13.5572,13.5668,13.5476,13.5476,46494.0
2017-01-18 11:40:00,14.14,14.15,14.14,14.15,112650.0,13.5476,13.5572,13.5476,13.5572,112650.0
2017-01-18 11:50:00,14.14,14.15,14.09,14.1,260190.0,13.5476,13.5572,13.4997,13.5093,260190.0
2017-01-18 12:00:00,14.09,14.13,14.09,14.12,121974.0,13.4997,13.538,13.4997,13.5284,121974.0
2017-01-18 12:10:00,14.13,14.15,14.11,14.11,161340.0,13.538,13.5572,13.5189,13.5189,161340.0
2017-01-18 12:20:00,14.11,14.12,14.1,14.11,40800.0,13.5189,13.5284,13.5093,13.5189,40800.0
2017-01-18 12:30:00,14.11,14.13,14.1,14.12,222096.0,13.5189,13.538,13.5093,13.5284,222096.0
2017-01-18 12:40:00,14.11,14.12,14.11,14.12,18690.0,13.5189,13.5284,13.5189,13.5284,18690.0
2017-01-18 12:50:00,14.11,14.11,14.09,14.09,89892.0,13.5189,13.5189,13.4997,13.4997,89892.0
2017-01-18 13:00:00,14.1,14.13,14.1,14.13,143400.0,13.5093,13.538,13.5093,13.538,143400.0
2017-01-18 13:10:00,14.12,14.12,14.1,14.11,45150.0,13.5284,13.5284,13.5093,13.5189,45150.0
2017-01-18 13:20:00,14.1,14.1,14.09,14.1,83550.0,13.5093,13.5093,13.4997,13.5093,83550.0
2017-01-18 13:30:00,14.1,14.13,14.1,14.12,86610.0,13.5093,13.538,13.5093,13.5284,86610.0
2017-01-18 13:40:00,14.12,14.12,14.1,14.11,47160.0,13.5284,13.5284,13.5093,13.5189,47160.0
2017-01-18 13:50:00,14.11,14.12,14.1,14.11,21600.0,13.5189,13.5284,13.5093,13.5189,21600.0
2017-01-18 14:00:00,14.11,14.13,14.1,14.13,129210.0,13.5189,13.538,13.5093,13.538,129210.0
2017-01-18 14:10:00,14.13,14.15,14.12,14.15,113328.0,13.538,13.5572,13.5284,13.5572,113328.0
2017-01-18 14:20:00,14.15,14.15,14.13,14.14,140448.0,13.5572,13.5572,13.538,13.5476,140448.0
2017-01-18 14:30:00,14.14,14.14,14.12,14.13,97572.0,13.5476,13.5476,13.5284,13.538,97572.0
2017-01-18 14:40:00,14.13,14.13,14.11,14.11,36300.0,13.538,13.538,13.5189,13.5189,36300.0
2017-01-18 14:50:00,14.11,14.14,14.11,14.14,69960.0,13.5189,13.5476,13.5189,13.5476,69960.0
2017-01-18 15:00:00,14.13,14.13,14.13,14.13,73428.0,13.538,13.538,13.538,13.538,73428.0
2017-01-18 15:10:00,14.13,14.16,14.13,14.16,119760.0,13.538,13.5668,13.538,13.5668,119760.0
2017-01-18 15:20:00,14.16,14.16,14.13,14.14,119274.0,13.5668,13.5668,13.538,13.5476,119274.0
2017-01-18 15:30:00,14.14,14.17,14.13,14.17,334800.0,13.5476,13.5764,13.538,13.5764,334800.0
2017-01-18 15:40:00,14.17,14.19,14.16,14.17,524124.0,13.5764,13.5955,13.5668,13.5764,524124.0
2017-01-18 15:50:00,14.18,14.19,14.17,14.19,895428.0,13.5859,13.5955,13.5764,13.5955,895428.0
2017-01-19 09:30:00,14.2,14.24,14.2,14.21,463734.0,13.6051,13.6434,13.6051,13.6147,463734.0
2017-01-19 09:40:00,14.2,14.22,14.17,14.19,390216.0,13.6051,13.6243,13.5764,13.5955,390216.0
2017-01-19 09:50:00,14.19,14.21,14.17,14.19,250488.0,13.5955,13.6147,13.5764,13.5955,250488.0
2017-01-19 10:00:00,14.19,14.19,14.13,14.13,507828.0,13.5955,13.5955,13.538,13.538,507828.0
2017-01-19 10:10:00,14.13,14.15,14.1,14.13,617856.0,13.538,13.5572,13.5093,13.538,617856.0
2017-01-19 10:20:00,14.13,14.16,14.12,14.15,274140.0,13.538,13.5668,13.5284,13.5572,274140.0
2017-01-19 10:30:00,14.15,14.15,14.13,14.15,424680.0,13.5572,13.5572,13.538,13.5572,424680.0
2017-01-19 10:40:00,14.14,14.15,14.13,14.14,152100.0,13.5476,13.5572,13.538,13.5476,152100.0
2017-01-19 10:50:00,14.14,14.14,14.12,14.13,55194.0,13.5476,13.5476,13.5284,13.538,55194.0
2017-01-19 11:00:00,14.12,14.12,14.06,14.09,699636.0,13.5284,13.5284,13.471,13.4997,699636.0
2017-01-19 11:10:00,14.09,14.13,14.07,14.13,192342.0,13.4997,13.538,13.4805,13.538,192342.0
2017-01-19 11:20:00,14.12,14.15,14.12,14.13,281154.0,13.5284,13.5572,13.5284,13.538,281154.0
2017-01-19 11:30:00,14.13,14.13,14.11,14.12,76290.0,13.538,13.538,13.5189,13.5284,76290.0
2017-01-19 11:40:00,14.12,14.15,14.12,14.13,435600.0,13.5284,13.5572,13.5284,13.538,435600.0
2017-01-19 11:50:00,14.13,14.13,14.12,14.12,90204.0,13.538,13.538,13.5284,13.5284,90204.0
2017-01-19 12:00:00,14.12,14.13,14.11,14.12,33180.0,13.5284,13.538,13.5189,13.5284,33180.0
2017-01-19 12:10:00,14.12,14.13,14.12,14.12,135684.0,13.5284,13.538,13.5284,13.5284,135684.0
2017-01-19 12:20:00,14.12,14.12,14.1,14.12,258042.0,13.5284,13.5284,13.5093,13.5284,258042.0
2017-01-19 12:30:00,14.12,14.12,14.1,14.1,36000.0,13.5284,13.5284,13.5093,13.5093,36000.0
2017-01-19 12:40:00,14.11,14.11,14.09,14.09,96318.0,13.5189,13.5189,13.4997,13.4997,96318.0
2017-01-19 12:50:00,14.09,14.12,14.09,14.11,85170.0,13.4997,13.5284,13.4997,13.5189,85170.0
2017-01-19 13:00:00,14.11,14.12,14.09,14.11,148518.0,13.5189,13.5284,13.4997,13.5189,148518.0
2017-01-19 13:10:00,14.11,14.13,14.09,14.1,308844.0,13.5189,13.538,13.4997,13.5093,308844.0
2017-01-19 13:20:00,14.1,14.1,14.07,14.07,204264.0,13.5093,13.5093,13.4805,13.4805,204264.0
2017-01-19 13:30:00,14.08,14.1,14.08,14.1,44610.0,13.4901,13.5093,13.4901,13.5093,44610.0
2017-01-19 13:40:00,14.1,14.1,14.09,14.09,138492.0,13.5093,13.5093,13.4997,13.4997,138492.0
2017-01-19 13:50:00,14.09,14.09,14.06,14.07,234246.0,13.4997,13.4997,13.471,13.4805,234246.0
2017-01-19 14:00:00,14.07,14.08,13.98,13.98,661614.0,13.4805,13.4901,13.3943,13.3943,661614.0
2017-01-19 14:10:00,13.99,14.0,13.95,13.96,731418.0,13.4039,13.4135,13.3656,13.3751,731418.0
2017-01-19 14:20:00,13.96,14.01,13.94,14.01,494730.0,13.3751,13.4231,13.356,13.4231,494730.0
2017-01-19 14:30:00,14.01,14.02,13.99,13.99,561198.0,13.4231,13.4326,13.4039,13.4039,561198.0
2017-01-19 14:40:00,14.0,14.03,13.99,14.01,169794.0,13.4135,13.4422,13.4039,13.4231,169794.0
2017-01-19 14:50:00,14.01,14.03,14.0,14.0,115758.0,13.4231,13.4422,13.4135,13.4135,115758.0
2017-01-19 15:00:00,14.0,14.01,13.98,13.99,205866.0,13.4135,13.4231,13.3943,13.4039,205866.0
2017-01-19 15:10:00,13.99,14.06,13.99,14.04,350322.0,13.4039,13.471,13.4039,13.4518,350322.0
2017-01-19 15:20:00,14.04,14.06,14.04,14.04,224820.0,13.4518,13.471,13.4518,13.4518,224820.0
2017-01-19 15:30:00,14.05,14.05,14.01,14.03,291798.0,13.4614,13.4614,13.4231,13.4422,291798.0
2017-01-19 15:40:00,14.03,14.04,14.01,14.02,107118.0,13.4422,13.4518,13.4231,13.4326,107118.0
2017-01-19 15:50:00,14.03,14.06,14.03,14.04,748998.0,13.4422,13.471,13.4422,13.4518,748998.0
2017-01-20 09:30:00,14.18,14.28,14.17,14.27,1721226.0,13.5859,13.6817,13.5764,13.6722,1721226.0
2017-01-20 09:40:00,14.28,14.29,14.22,14.24,788778.0,13.6817,13.6913,13.6243,13.6434,788778.0
2017-01-20 09:50:00,14.24,14.27,14.24,14.26,226386.0,13.6434,13.6722,13.6434,13.6626,226386.0
2017-01-20 10:00:00,14.25,14.26,14.24,14.24,229452.0,13.653,13.6626,13.6434,13.6434,229452.0
2017-01-20 10:10:00,14.25,14.26,14.24,14.24,170112.0,13.653,13.6626,13.6434,13.6434,170112.0
2017-01-20 10:20:00,14.24,14.25,14.2,14.21,444546.0,13.6434,13.653,13.6051,13.6147,444546.0
2017-01-20 10:30:00,14.22,14.24,14.21,14.22,446856.0,13.6243,13.6434,13.6147,13.6243,446856.0
2017-01-20 10:40:00,14.22,14.23,14.21,14.21,120810.0,13.6243,13.6338,13.6147,13.6147,120810.0
2017-01-20 10:50:00,14.21,14.23,14.2,14.23,392550.0,13.6147,13.6338,13.6051,13.6338,392550.0
2017-01-20 11:00:00,14.23,14.24,14.23,14.24,71076.0,13.6338,13.6434,13.6338,13.6434,71076.0
2017-01-20 11:10:00,14.24,14.25,14.23,14.24,150084.0,13.6434,13.653,13.6338,13.6434,150084.0
2017-01-20 11:20:00,14.24,14.25,14.2,14.2,154140.0,13.6434,13.653,13.6051,13.6051,154140.0
2017-01-20 11:30:00,14.2,14.22,14.2,14.22,101904.0,13.6051,13.6243,13.6051,13.6243,101904.0
2017-01-20 11:40:00,14.22,14.24,14.21,14.22,78540.0,13.6243,13.6434,13.6147,13.6243,78540.0
2017-01-20 11:50:00,14.21,14.23,14.21,14.22,163380.0,13.6147,13.6338,13.6147,13.6243,163380.0
2017-01-20 12:00:00,14.23,14.23,14.1,14.18,1045596.0,13.6338,13.6338,13.5093,13.5859,1045596.0
2017-01-20 12:10:00,14.17,14.2,14.1,14.18,1121658.0,13.5764,13.6051,13.5093,13.5859,1121658.0
2017-01-20 12:20:00,14.18,14.2,14.11,14.13,622230.0,13.5859,13.6051,13.5189,13.538,622230.0
2017-01-20 12:30:00,14.13,14.13,14.06,14.1,672084.0,13.538,13.538,13.471,13.5093,672084.0
2017-01-20 12:40:00,14.1,14.14,14.09,14.11,132834.0,13.5093,13.5476,13.4997,13.5189,132834.0
2017-01-20 12:50:00,14.11,14.13,14.06,14.11,227568.0,13.5189,13.538,13.471,13.5189,227568.0
2017-01-20 13:00:00,14.11,14.15,14.09,14.14,139494.0,13.5189,13.5572,13.4997,13.5476,139494.0
2017-01-20 13:10:00,14.14,14.17,14.13,14.16,228402.0,13.5476,13.5764,13.538,13.5668,228402.0
2017-01-20 13:20:00,14.16,14.17,14.15,14.16,51900.0,13.5668,13.5764,13.5572,13.5668,51900.0
2017-01-20 13:30:00,14.17,14.17,14.13,14.13,91200.0,13.5764,13.5764,13.538,13.538,91200.0
2017-01-20 13:40:00,14.15,14.16,14.12,14.13,157584.0,13.5572,13.5668,13.5284,13.538,157584.0
2017-01-20 13:50:00,14.12,14.13,14.11,14.12,57600.0,13.5284,13.538,13.5189,13.5284,57600.0
2017-01-20 14:00:00,14.12,14.13,14.12,14.13,132888.0,13.5284,13.538,13.5284,13.538,132888.0
2017-01-20 14:10:00,14.13,14.14,14.11,14.11,102480.0,13.538,13.5476,13.5189,13.5189,102480.0
2017-01-20 14:20:00,14.11,14.11,14.07,14.09,348480.0,13.5189,13.5189,13.4805,13.4997,348480.0
2017-01-20 14:30:00,14.09,14.12,14.07,14.09,230754.0,13.4997,13.5284,13.4805,13.4997,230754.0
2017-01-20 14:40:00,14.08,14.12,14.08,14.1,112200.0,13.4901,13.5284,13.4901,13.5093,112200.0
2017-01-20 14:50:00,14.1,14.12,14.1,14.11,97836.0,13.5093,13.5284,13.5093,13.5189,97836.0
2017-01-20 15:00:00,14.11,14.16,14.11,14.15,204372.0,13.5189,13.5668,13.5189,13.5572,204372.0
2017-01-20 15:10:00,14.16,14.17,14.13,14.14,251910.0,13.5668,13.5764,13.538,13.5476,251910.0
2017-01-20 15:20:00,14.14,14.14,14.09,14.09,459066.0,13.5476,13.5476,13.4997,13.4997,459066.0
2017-01-20 15:30:00,14.09,14.13,14.08,14.13,216474.0,13.4997,13.538,13.4901,13.538,216474.0
2017-01-20 15:40:00,14.13,14.15,14.12,14.14,370908.0,13.538,13.5572,13.5284,13.5476,370908.0
2017-01-20 15:50:00,14.14,14.18,14.14,14.17,712182.0,13.5476,13.5859,13.5476,13.5764,712182.0
2017-01-23 09:30:00,14.1,14.18,14.09,14.18,913626.0,13.5093,13.5859,13.4997,13.5859,913626.0
2017-01-23 09:40:00,14.17,14.19,14.14,14.17,819312.0,13.5764,13.5955,13.5476,13.5764,819312.0
2017-01-23 09:50:00,14.17,14.17,14.11,14.11,241086.0,13.5764,13.5764,13.5189,13.5189,241086.0
2017-01-23 10:00:00,14.11,14.13,14.1,14.1,422694.0,13.5189,13.538,13.5093,13.5093,422694.0
2017-01-23 10:10:00,14.1,14.1,14.05,14.05,855972.0,13.5093,13.5093,13.4614,13.4614,855972.0
2017-01-23 10:20:00,14.05,14.07,14.03,14.03,708474.0,13.4614,13.4805,13.4422,13.4422,708474.0
2017-01-23 10:30:00,14.02,14.03,13.97,14.0,932040.0,13.4326,13.4422,13.3847,13.4135,932040.0
2017-01-23 10:40:00,14.0,14.01,13.99,14.0,270072.0,13.4135,13.4231,13.4039,13.4135,270072.0
2017-01-23 10:50:00,14.0,14.01,13.98,14.0,243732.0,13.4135,13.4231,13.3943,13.4135,243732.0
2017-01-23 11:00:00,14.0,14.03,14.0,14.02,220884.0,13.4135,13.4422,13.4135,13.4326,220884.0
2017-01-23 11:10:00,14.02,14.03,13.97,13.99,258534.0,13.4326,13.4422,13.3847,13.4039,258534.0
2017-01-23 11:20:00,13.99,14.0,13.95,13.99,390924.0,13.4039,13.4135,13.3656,13.4039,390924.0
2017-01-23 11:30:00,13.99,14.01,13.97,13.97,213666.0,13.4039,13.4231,13.3847,13.3847,213666.0
2017-01-23 11:40:00,13.97,13.98,13.91,13.92,517872.0,13.3847,13.3943,13.3272,13.3368,517872.0
2017-01-23 11:50:00,13.92,13.95,13.91,13.95,310062.0,13.3368,13.3656,13.3272,13.3656,310062.0
2017-01-23 12:00:00,13.96,13.96,13.93,13.93,178932.0,13.3751,13.3751,13.3464,13.3464,178932.0
2017-01-23 12:10:00,13.93,13.96,13.92,13.96,151200.0,13.3464,13.3751,13.3368,13.3751,151200.0
2017-01-23 12:20:00,13.96,13.98,13.95,13.97,132192.0,13.3751,13.3943,13.3656,13.3847,132192.0
2017-01-23 12:30:00,13.98,14.0,13.98,13.99,102444.0,13.3943,13.4135,13.3943,13.4039,102444.0
2017-01-23 12:40:00,13.99,14.01,13.98,13.98,79932.0,13.4039,13.4231,13.3943,13.3943,79932.0
2017-01-23 12:50:00,13.98,13.99,13.97,13.99,138150.0,13.3943,13.4039,13.3847,13.4039,138150.0
2017-01-23 13:00:00,13.99,14.02,13.99,14.01,58368.0,13.4039,13.4326,13.4039,13.4231,58368.0
2017-01-23 13:10:00,14.01,14.01,13.99,14.0,32400.0,13.4231,13.4231,13.4039,13.4135,32400.0
2017-01-23 13:20:00,14.01,14.03,14.0,14.0,141780.0,13.4231,13.4422,13.4135,13.4135,141780.0
2017-01-23 13:30:00,14.0,14.08,13.99,14.08,532062.0,13.4135,13.4901,13.4039,13.4901,532062.0
2017-01-23 13:40:00,14.08,14.09,14.04,14.05,248970.0,13.4901,13.4997,13.4518,13.4614,248970.0
2017-01-23 13:50:00,14.05,14.05,14.01,14.02,229110.0,13.4614,13.4614,13.4231,13.4326,229110.0
2017-01-23 14:00:00,14.02,14.03,14.0,14.0,113520.0,13.4326,13.4422,13.4135,13.4135,113520.0
2017-01-23 14:10:00,14.01,14.01,13.99,13.99,56706.0,13.4231,13.4231,13.4039,13.4039,56706.0
2017-01-23 14:20:00,13.99,14.01,13.99,14.01,36126.0,13.4039,13.4231,13.4039,13.4231,36126.0
2017-01-23 14:30:00,14.01,14.03,14.01,14.02,52884.0,13.4231,13.4422,13.4231,13.4326,52884.0
2017-01-23 14:40:00,14.02,14.05,14.0,14.03,128898.0,13.4326,13.4614,13.4135,13.4422,128898.0
2017-01-23 14:50:00,14.03,14.05,14.03,14.05,48444.0,13.4422,13.4614,13.4422,13.4614,48444.0
2017-01-23 15:00:00,14.05,14.05,14.03,14.03,115560.0,13.4614,13.4614,13.4422,13.4422,115560.0
2017-01-23 15:10:00,14.03,14.03,14.02,14.03,86508.0,13.4422,13.4422,13.4326,13.4422,86508.0
2017-01-23 15:20:00,14.03,14.08,14.03,14.06,268782.0,13.4422,13.4901,13.4422,13.471,268782.0
2017-01-23 15:30:00,14.06,14.09,14.05,14.08,256374.0,13.471,13.4997,13.4614,13.4901,256374.0
2017-01-23 15:40:00,14.08,14.1,14.08,14.1,223668.0,13.4901,13.5093,13.4901,13.5093,223668.0
2017-01-23 15:50:00,14.1,14.1,14.07,14.08,548766.0,13.5093,13.5093,13.4805,13.4901,548766.0
2017-01-24 09:30:00,14.12,14.15,14.1,14.11,622884.0,13.5284,13.5572,13.5093,13.5189,622884.0
2017-01-24 09:40:00,14.12,14.14,14.11,14.13,296154.0,13.5284,13.5476,13.5189,13.538,296154.0
2017-01-24 09:50:00,14.13,14.14,14.12,14.12,199416.0,13.538,13.5476,13.5284,13.5284,199416.0
2017-01-24 10:00:00,14.13,14.13,14.09,14.1,191160.0,13.538,13.538,13.4997,13.5093,191160.0
2017-01-24 10:10:00,14.1,14.15,14.1,14.13,253842.0,13.5093,13.5572,13.5093,13.538,253842.0
2017-01-24 10:20:00,14.13,14.16,14.12,14.13,298770.0,13.538,13.5668,13.5284,13.538,298770.0
2017-01-24 10:30:00,14.13,14.15,14.13,14.14,469704.0,13.538,13.5572,13.538,13.5476,469704.0
2017-01-24 10:40:00,14.14,14.15,14.12,14.13,52554.0,13.5476,13.5572,13.5284,13.538,52554.0
2017-01-24 10:50:00,14.13,14.16,14.13,14.15,99612.0,13.538,13.5668,13.538,13.5572,99612.0
2017-01-24 11:00:00,14.15,14.19,14.14,14.19,482256.0,13.5572,13.5955,13.5476,13.5955,482256.0
2017-01-24 11:10:00,14.19,14.19,14.17,14.18,94908.0,13.5955,13.5955,13.5764,13.5859,94908.0
2017-01-24 11:20:00,14.18,14.19,14.17,14.17,55140.0,13.5859,13.5955,13.5764,13.5764,55140.0
2017-01-24 11:30:00,14.18,14.2,14.17,14.2,98976.0,13.5859,13.6051,13.5764,13.6051,98976.0
2017-01-24 11:40:00,14.2,14.22,14.19,14.21,258138.0,13.6051,13.6243,13.5955,13.6147,258138.0
2017-01-24 11:50:00,14.21,14.21,14.2,14.21,54420.0,13.6147,13.6147,13.6051,13.6147,54420.0
2017-01-24 12:00:00,14.21,14.21,14.2,14.21,42000.0,13.6147,13.6147,13.6051,13.6147,42000.0
2017-01-24 12:10:00,14.22,14.25,14.21,14.24,463068.0,13.6243,13.653,13.6147,13.6434,463068.0
2017-01-24 12:20:00,14.24,14.26,14.24,14.26,122394.0,13.6434,13.6626,13.6434,13.6626,122394.0
2017-01-24 12:30:00,14.26,14.26,14.25,14.25,138462.0,13.6626,13.6626,13.653,13.653,138462.0
2017-01-24 12:40:00,14.25,14.27,14.25,14.27,255420.0,13.653,13.6722,13.653,13.6722,255420.0
2017-01-24 12:50:00,14.27,14.28,14.27,14.27,215142.0,13.6722,13.6817,13.6722,13.6722,215142.0
2017-01-24 13:00:00,14.27,14.33,14.27,14.31,311508.0,13.6722,13.7296,13.6722,13.7105,311508.0
2017-01-24 13:10:00,14.32,14.32,14.3,14.31,148494.0,13.7201,13.7201,13.7009,13.7105,148494.0
2017-01-24 13:20:00,14.31,14.32,14.3,14.32,88818.0,13.7105,13.7201,13.7009,13.7201,88818.0
2017-01-24 13:30:00,14.32,14.36,14.32,14.35,370890.0,13.7201,13.7584,13.7201,13.7488,370890.0
2017-01-24 13:40:00,14.35,14.38,14.35,14.38,328734.0,13.7488,13.7776,13.7488,13.7776,328734.0
2017-01-24 13:50:00,14.38,14.38,14.35,14.35,209340.0,13.7776,13.7776,13.7488,13.7488,209340.0
2017-01-24 14:00:00,14.35,14.38,14.35,14.37,345726.0,13.7488,13.7776,13.7488,13.768,345726.0
2017-01-24 14:10:00,14.36,14.38,14.35,14.38,173292.0,13.7584,13.7776,13.7488,13.7776,173292.0
2017-01-24 14:20:00,14.37,14.38,14.35,14.35,249396.0,13.768,13.7776,13.7488,13.7488,249396.0
2017-01-24 14:30:00,14.35,14.38,14.35,14.36,192204.0,13.7488,13.7776,13.7488,13.7584,192204.0
2017-01-24 14:40:00,14.36,14.38,14.36,14.37,262746.0,13.7584,13.7776,13.7584,13.768,262746.0
2017-01-24 14:50:00,14.38,14.4,14.38,14.38,217938.0,13.7776,13.7967,13.7776,13.7776,217938.0
2017-01-24 15:00:00,14.39,14.42,14.38,14.42,251820.0,13.7871,13.8159,13.7776,13.8159,251820.0
2017-01-24 15:10:00,14.41,14.43,14.38,14.4,205170.0,13.8063,13.8255,13.7776,13.7967,205170.0
2017-01-24 15:20:00,14.39,14.4,14.36,14.38,173262.0,13.7871,13.7967,13.7584,13.7776,173262.0
2017-01-24 15:30:00,14.38,14.39,14.37,14.37,258900.0,13.7776,13.7871,13.768,13.768,258900.0
2017-01-24 15:40:00,14.38,14.38,14.36,14.37,280560.0,13.7776,13.7776,13.7584,13.768,280560.0
2017-01-24 15:50:00,14.37,14.37,14.33,14.33,903822.0,13.768,13.768,13.7296,13.7296,903822.0
2017-01-25 09:30:00,14.54,14.56,14.51,14.55,1934706.0,13.9308,13.95,13.9021,13.9404,1934706.0
2017-01-25 09:40:00,14.56,14.56,14.52,14.55,441930.0,13.95,13.95,13.9117,13.9404,441930.0
2017-01-25 09:50:00,14.54,14.58,14.53,14.58,600138.0,13.9308,13.9692,13.9213,13.9692,600138.0
2017-01-25 10:00:00,14.59,14.6,14.57,14.6,381630.0,13.9788,13.9883,13.9596,13.9883,381630.0
2017-01-25 10:10:00,14.6,14.62,14.58,14.59,362490.0,13.9883,14.0075,13.9692,13.9788,362490.0
2017-01-25 10:20:00,14.59,14.59,14.57,14.57,288804.0,13.9788,13.9788,13.9596,13.9596,288804.0
2017-01-25 10:30:00,14.57,14.6,14.56,14.59,348936.0,13.9596,13.9883,13.95,13.9788,348936.0
2017-01-25 10:40:00,14.59,14.62,14.59,14.6,183126.0,13.9788,14.0075,13.9788,13.9883,183126.0
2017-01-25 10:50:00,14.61,14.63,14.61,14.62,159654.0,13.9979,14.0171,13.9979,14.0075,159654.0
2017-01-25 11:00:00,14.62,14.66,14.62,14.65,216204.0,14.0075,14.0458,14.0075,14.0362,216204.0
2017-01-25 11:10:00,14.65,14.65,14.63,14.64,226722.0,14.0362,14.0362,14.0171,14.0267,226722.0
2017-01-25 11:20:00,14.64,14.64,14.62,14.63,136890.0,14.0267,14.0267,14.0075,14.0171,136890.0
2017-01-25 11:30:00,14.63,14.63,14.57,14.58,690324.0,14.0171,14.0171,13.9596,13.9692,690324.0
2017-01-25 11:40:00,14.58,14.6,14.58,14.59,376710.0,13.9692,13.9883,13.9692,13.9788,376710.0
2017-01-25 11:50:00,14.6,14.6,14.57,14.6,402036.0,13.9883,13.9883,13.9596,13.9883,402036.0
2017-01-25 12:00:00,14.6,14.62,14.59,14.6,390426.0,13.9883,14.0075,13.9788,13.9883,390426.0
2017-01-25 12:10:00,14.6,14.62,14.59,14.6,129624.0,13.9883,14.0075,13.9788,13.9883,129624.0
2017-01-25 12:20:00,14.6,14.62,14.6,14.61,162234.0,13.9883,14.0075,13.9883,13.9979,162234.0
2017-01-25 12:30:00,14.61,14.63,14.6,14.61,119550.0,13.9979,14.0171,13.9883,13.9979,119550.0
2017-01-25 12:40:00,14.6,14.61,14.6,14.6,157566.0,13.9883,13.9979,13.9883,13.9883,157566.0
2017-01-25 12:50:00,14.6,14.63,14.6,14.63,156366.0,13.9883,14.0171,13.9883,14.0171,156366.0
2017-01-25 13:00:00,14.63,14.65,14.63,14.64,117588.0,14.0171,14.0362,14.0171,14.0267,117588.0
2017-01-25 13:10:00,14.64,14.65,14.64,14.65,160140.0,14.0267,14.0362,14.0267,14.0362,160140.0
2017-01-25 13:20:00,14.65,14.65,14.64,14.65,98496.0,14.0362,14.0362,14.0267,14.0362,98496.0
2017-01-25 13:30:00,14.65,14.66,14.63,14.66,244578.0,14.0362,14.0458,14.0171,14.0458,244578.0
2017-01-25 13:40:00,14.66,14.67,14.65,14.65,274020.0,14.0458,14.0554,14.0362,14.0362,274020.0
2017-01-25 13:50:00,14.65,14.67,14.65,14.67,198540.0,14.0362,14.0554,14.0362,14.0554,198540.0
2017-01-25 14:00:00,14.67,14.68,14.66,14.68,188352.0,14.0554,14.065,14.0458,14.065,188352.0
2017-01-25 14:10:00,14.67,14.68,14.67,14.68,140130.0,14.0554,14.065,14.0554,14.065,140130.0
2017-01-25 14:20:00,14.68,14.7,14.68,14.68,101670.0,14.065,14.0841,14.065,14.065,101670.0
2017-01-25 14:30:00,14.68,14.69,14.66,14.67,114858.0,14.065,14.0746,14.0458,14.0554,114858.0
2017-01-25 14:40:00,14.67,14.67,14.65,14.66,105744.0,14.0554,14.0554,14.0362,14.0458,105744.0
2017-01-25 14:50:00,14.66,14.66,14.64,14.64,287076.0,14.0458,14.0458,14.0267,14.0267,287076.0
2017-01-25 15:00:00,14.64,14.66,14.64,14.65,82788.0,14.0267,14.0458,14.0267,14.0362,82788.0
2017-01-25 15:10:00,14.65,14.67,14.62,14.62,855396.0,14.0362,14.0554,14.0075,14.0075,855396.0
2017-01-25 15:20:00,14.62,14.67,14.62,14.67,332898.0,14.0075,14.0554,14.0075,14.0554,332898.0
2017-01-25 15:30:00,14.67,14.68,14.66,14.68,224646.0,14.0554,14.065,14.0458,14.065,224646.0
2017-01-25 15:40:00,14.68,14.71,14.67,14.7,463290.0,14.065,14.0937,14.0554,14.0841,463290.0
2017-01-25 15:50:00,14.69,14.71,14.68,14.7,887028.0,14.0746,14.0937,14.065,14.0841,887028.0
2017-01-26 09:30:00,14.68,14.72,14.67,14.69,609960.0,14.065,14.1033,14.0554,14.0746,609960.0
2017-01-26 09:40:00,14.69,14.69,14.65,14.67,362472.0,14.0746,14.0746,14.0362,14.0554,362472.0
2017-01-26 09:50:00,14.68,14.71,14.67,14.71,284844.0,14.065,14.0937,14.0554,14.0937,284844.0
2017-01-26 10:00:00,14.7,14.72,14.68,14.7,210870.0,14.0841,14.1033,14.065,14.0841,210870.0
2017-01-26 10:10:00,14.71,14.74,14.71,14.72,250092.0,14.0937,14.1225,14.0937,14.1033,250092.0
2017-01-26 10:20:00,14.72,14.72,14.67,14.67,329286.0,14.1033,14.1033,14.0554,14.0554,329286.0
2017-01-26 10:30:00,14.67,14.73,14.67,14.73,133242.0,14.0554,14.1129,14.0554,14.1129,133242.0
2017-01-26 10:40:00,14.72,14.72,14.67,14.68,81012.0,14.1033,14.1033,14.0554,14.065,81012.0
2017-01-26 10:50:00,14.67,14.68,14.66,14.68,236208.0,14.0554,14.065,14.0458,14.065,236208.0
2017-01-26 11:00:00,14.68,14.68,14.66,14.68,205356.0,14.065,14.065,14.0458,14.065,205356.0
2017-01-26 11:10:00,14.68,14.7,14.66,14.66,287394.0,14.065,14.0841,14.0458,14.0458,287394.0
2017-01-26 11:20:00,14.66,14.69,14.65,14.68,284142.0,14.0458,14.0746,14.0362,14.065,284142.0
2017-01-26 11:30:00,14.66,14.69,14.65,14.68,295080.0,14.0458,14.0746,14.0362,14.065,295080.0
2017-01-26 11:40:00,14.68,14.7,14.67,14.68,243114.0,14.065,14.0841,14.0554,14.065,243114.0
2017-01-26 11:50:00,14.68,14.68,14.66,14.66,511686.0,14.065,14.065,14.0458,14.0458,511686.0
2017-01-26 12:00:00,14.66,14.67,14.64,14.67,222630.0,14.0458,14.0554,14.0267,14.0554,222630.0
2017-01-26 12:10:00,14.67,14.67,14.66,14.67,26778.0,14.0554,14.0554,14.0458,14.0554,26778.0
2017-01-26 12:20:00,14.67,14.67,14.65,14.66,328164.0,14.0554,14.0554,14.0362,14.0458,328164.0
2017-01-26 12:30:00,14.66,14.66,14.63,14.65,405090.0,14.0458,14.0458,14.0171,14.0362,405090.0
2017-01-26 12:40:00,14.65,14.66,14.63,14.65,91488.0,14.0362,14.0458,14.0171,14.0362,91488.0
2017-01-26 12:50:00,14.65,14.66,14.65,14.66,124800.0,14.0362,14.0458,14.0362,14.0458,124800.0
2017-01-26 13:00:00,14.65,14.66,14.65,14.66,120072.0,14.0362,14.0458,14.0362,14.0458,120072.0
2017-01-26 13:10:00,14.66,14.66,14.62,14.62,420168.0,14.0458,14.0458,14.0075,14.0075,420168.0
2017-01-26 13:20:00,14.62,14.63,14.6,14.63,228126.0,14.0075,14.0171,13.9883,14.0171,228126.0
2017-01-26 13:30:00,14.63,14.65,14.62,14.64,201348.0,14.0171,14.0362,14.0075,14.0267,201348.0
2017-01-26 13:40:00,14.64,14.66,14.64,14.65,112542.0,14.0267,14.0458,14.0267,14.0362,112542.0
2017-01-26 13:50:00,14.65,14.66,14.64,14.66,70548.0,14.0362,14.0458,14.0267,14.0458,70548.0
2017-01-26 14:00:00,14.66,14.67,14.64,14.65,349326.0,14.0458,14.0554,14.0267,14.0362,349326.0
2017-01-26 14:10:00,14.66,14.66,14.65,14.66,73680.0,14.0458,14.0458,14.0362,14.0458,73680.0
2017-01-26 14:20:00,14.66,14.69,14.65,14.69,359220.0,14.0458,14.0746,14.0362,14.0746,359220.0
2017-01-26 14:30:00,14.69,14.7,14.68,14.69,251784.0,14.0746,14.0841,14.065,14.0746,251784.0
2017-01-26 14:40:00,14.69,14.69,14.68,14.69,28386.0,14.0746,14.0746,14.065,14.0746,28386.0
2017-01-26 14:50:00,14.69,14.69,14.67,14.67,83820.0,14.0746,14.0746,14.0554,14.0554,83820.0
2017-01-26 15:00:00,14.67,14.67,14.65,14.65,366804.0,14.0554,14.0554,14.0362,14.0362,366804.0
2017-01-26 15:10:00,14.64,14.66,14.64,14.65,92928.0,14.0267,14.0458,14.0267,14.0362,92928.0
2017-01-26 15:20:00,14.65,14.67,14.64,14.66,176832.0,14.0362,14.0554,14.0267,14.0458,176832.0
2017-01-26 15:30:00,14.66,14.68,14.66,14.66,128268.0,14.0458,14.065,14.0458,14.0458,128268.0
2017-01-26 15:40:00,14.66,14.66,14.62,14.65,380556.0,14.0458,14.0458,14.0075,14.0362,380556.0
2017-01-26 15:50:00,14.65,14.67,14.63,14.66,583266.0,14.0362,14.0554,14.0171,14.0458,583266.0
2017-01-27 09:30:00,14.68,14.71,14.63,14.63,675306.0,14.065,14.0937,14.0171,14.0171,675306.0
2017-01-27 09:40:00,14.63,14.65,14.6,14.61,178974.0,14.0171,14.0362,13.9883,13.9979,178974.0
2017-01-27 09:50:00,14.6,14.63,14.58,14.61,459774.0,13.9883,14.0171,13.9692,13.9979,459774.0
2017-01-27 10:00:00,14.6,14.63,14.58,14.58,277620.0,13.9883,14.0171,13.9692,13.9692,277620.0
2017-01-27 10:10:00,14.58,14.62,14.58,14.6,296124.0,13.9692,14.0075,13.9692,13.9883,296124.0
2017-01-27 10:20:00,14.6,14.62,14.59,14.59,172752.0,13.9883,14.0075,13.9788,13.9788,172752.0
2017-01-27 10:30:00,14.59,14.62,14.59,14.6,193656.0,13.9788,14.0075,13.9788,13.9883,193656.0
2017-01-27 10:40:00,14.6,14.63,14.59,14.59,219684.0,13.9883,14.0171,13.9788,13.9788,219684.0
2017-01-27 10:50:00,14.59,14.6,14.56,14.57,324240.0,13.9788,13.9883,13.95,13.9596,324240.0
2017-01-27 11:00:00,14.57,14.59,14.57,14.58,149250.0,13.9596,13.9788,13.9596,13.9692,149250.0
2017-01-27 11:10:00,14.58,14.6,14.58,14.6,173838.0,13.9692,13.9883,13.9692,13.9883,173838.0
2017-01-27 11:20:00,14.6,14.62,14.59,14.6,309630.0,13.9883,14.0075,13.9788,13.9883,309630.0
2017-01-27 11:30:00,14.6,14.6,14.59,14.6,105858.0,13.9883,13.9883,13.9788,13.9883,105858.0
2017-01-27 11:40:00,14.6,14.61,14.59,14.59,101832.0,13.9883,13.9979,13.9788,13.9788,101832.0
2017-01-27 11:50:00,14.6,14.62,14.58,14.61,345876.0,13.9883,14.0075,13.9692,13.9979,345876.0
2017-01-27 12:00:00,14.61,14.63,14.61,14.61,72000.0,13.9979,14.0171,13.9979,13.9979,72000.0
2017-01-27 12:10:00,14.61,14.62,14.61,14.62,51450.0,13.9979,14.0075,13.9979,14.0075,51450.0
2017-01-27 12:20:00,14.61,14.62,14.6,14.61,127848.0,13.9979,14.0075,13.9883,13.9979,127848.0
2017-01-27 12:30:00,14.6,14.61,14.6,14.6,36072.0,13.9883,13.9979,13.9883,13.9883,36072.0
2017-01-27 12:40:00,14.6,14.6,14.58,14.58,184818.0,13.9883,13.9883,13.9692,13.9692,184818.0
2017-01-27 12:50:00,14.59,14.61,14.59,14.6,53100.0,13.9788,13.9979,13.9788,13.9883,53100.0
2017-01-27 13:00:00,14.6,14.6,14.58,14.59,47598.0,13.9883,13.9883,13.9692,13.9788,47598.0
2017-01-27 13:10:00,14.59,14.59,14.58,14.59,100290.0,13.9788,13.9788,13.9692,13.9788,100290.0
2017-01-27 13:20:00,14.59,14.6,14.59,14.59,76500.0,13.9788,13.9883,13.9788,13.9788,76500.0
2017-01-27 13:30:00,14.6,14.6,14.59,14.59,54600.0,13.9883,13.9883,13.9788,13.9788,54600.0
2017-01-27 13:40:00,14.6,14.61,14.59,14.6,23400.0,13.9883,13.9979,13.9788,13.9883,23400.0
2017-01-27 13:50:00,14.6,14.6,14.58,14.58,91218.0,13.9883,13.9883,13.9692,13.9692,91218.0
2017-01-27 14:00:00,14.58,14.59,14.58,14.59,196188.0,13.9692,13.9788,13.9692,13.9788,196188.0
2017-01-27 14:10:00,14.59,14.59,14.58,14.58,221034.0,13.9788,13.9788,13.9692,13.9692,221034.0
2017-01-27 14:20:00,14.58,14.59,14.58,14.59,68292.0,13.9692,13.9788,13.9692,13.9788,68292.0
2017-01-27 14:30:00,14.59,14.6,14.59,14.59,177390.0,13.9788,13.9883,13.9788,13.9788,177390.0
2017-01-27 14:40:00,14.59,14.6,14.59,14.59,137484.0,13.9788,13.9883,13.9788,13.9788,137484.0
2017-01-27 14:50:00,14.59,14.59,14.58,14.59,55254.0,13.9788,13.9788,13.9692,13.9788,55254.0
2017-01-27 15:00:00,14.59,14.59,14.59,14.59,13764.0,13.9788,13.9788,13.9788,13.9788,13764.0
2017-01-27 15:10:00,14.58,14.59,14.58,14.59,32850.0,13.9692,13.9788,13.9692,13.9788,32850.0
2017-01-27 15:20:00,14.59,14.59,14.55,14.56,185586.0,13.9788,13.9788,13.9404,13.95,185586.0
2017-01-27 15:30:00,14.56,14.57,14.56,14.57,201930.0,13.95,13.9596,13.95,13.9596,201930.0
2017-01-27 15:40:00,14.57,14.59,14.56,14.59,276660.0,13.9596,13.9788,13.95,13.9788,276660.0
2017-01-27 15:50:00,14.59,14.61,14.57,14.6,1005528.0,13.9788,13.9979,13.9596,13.9883,1005528.0
2017-01-30 09:30:00,14.44,14.44,14.36,14.36,759228.0,13.835,13.835,13.7584,13.7584,759228.0
2017-01-30 09:40:00,14.36,14.37,14.24,14.24,986976.0,13.7584,13.768,13.6434,13.6434,986976.0
2017-01-30 09:50:00,14.24,14.29,14.23,14.27,749472.0,13.6434,13.6913,13.6338,13.6722,749472.0
2017-01-30 10:00:00,14.27,14.29,14.24,14.25,348000.0,13.6722,13.6913,13.6434,13.653,348000.0
2017-01-30 10:10:00,14.24,14.25,14.16,14.16,1050036.0,13.6434,13.653,13.5668,13.5668,1050036.0
2017-01-30 10:20:00,14.17,14.22,14.17,14.21,481092.0,13.5764,13.6243,13.5764,13.6147,481092.0
2017-01-30 10:30:00,14.21,14.21,14.17,14.17,297900.0,13.6147,13.6147,13.5764,13.5764,297900.0
2017-01-30 10:40:00,14.18,14.19,14.13,14.13,413922.0,13.5859,13.5955,13.538,13.538,413922.0
2017-01-30 10:50:00,14.13,14.16,14.1,14.13,583878.0,13.538,13.5668,13.5093,13.538,583878.0
2017-01-30 11:00:00,14.14,14.17,14.13,14.17,307566.0,13.5476,13.5764,13.538,13.5764,307566.0
2017-01-30 11:10:00,14.18,14.21,14.17,14.2,432984.0,13.5859,13.6147,13.5764,13.6051,432984.0
2017-01-30 11:20:00,14.21,14.22,14.17,14.17,193332.0,13.6147,13.6243,13.5764,13.5764,193332.0
2017-01-30 11:30:00,14.18,14.22,14.17,14.22,228546.0,13.5859,13.6243,13.5764,13.6243,228546.0
2017-01-30 11:40:00,14.22,14.24,14.21,14.24,322806.0,13.6243,13.6434,13.6147,13.6434,322806.0
2017-01-30 11:50:00,14.24,14.24,14.22,14.23,178518.0,13.6434,13.6434,13.6243,13.6338,178518.0
2017-01-30 12:00:00,14.24,14.25,14.23,14.24,94218.0,13.6434,13.653,13.6338,13.6434,94218.0
2017-01-30 12:10:00,14.23,14.23,14.2,14.23,211926.0,13.6338,13.6338,13.6051,13.6338,211926.0
2017-01-30 12:20:00,14.24,14.24,14.22,14.23,153888.0,13.6434,13.6434,13.6243,13.6338,153888.0
2017-01-30 12:30:00,14.22,14.22,14.19,14.21,236412.0,13.6243,13.6243,13.5955,13.6147,236412.0
2017-01-30 12:40:00,14.21,14.21,14.18,14.19,175080.0,13.6147,13.6147,13.5859,13.5955,175080.0
2017-01-30 12:50:00,14.18,14.21,14.18,14.21,88686.0,13.5859,13.6147,13.5859,13.6147,88686.0
2017-01-30 13:00:00,14.2,14.24,14.2,14.23,250272.0,13.6051,13.6434,13.6051,13.6338,250272.0
2017-01-30 13:10:00,14.23,14.24,14.2,14.2,146400.0,13.6338,13.6434,13.6051,13.6051,146400.0
2017-01-30 13:20:00,14.19,14.21,14.19,14.21,242094.0,13.5955,13.6147,13.5955,13.6147,242094.0
2017-01-30 13:30:00,14.21,14.21,14.18,14.18,102516.0,13.6147,13.6147,13.5859,13.5859,102516.0
2017-01-30 13:40:00,14.18,14.2,14.18,14.19,115644.0,13.5859,13.6051,13.5859,13.5955,115644.0
2017-01-30 13:50:00,14.18,14.19,14.16,14.19,157476.0,13.5859,13.5955,13.5668,13.5955,157476.0
2017-01-30 14:00:00,14.19,14.22,14.19,14.22,222684.0,13.5955,13.6243,13.5955,13.6243,222684.0
2017-01-30 14:10:00,14.22,14.23,14.21,14.22,177240.0,13.6243,13.6338,13.6147,13.6243,177240.0
2017-01-30 14:20:00,14.23,14.27,14.22,14.27,292560.0,13.6338,13.6722,13.6243,13.6722,292560.0
2017-01-30 14:30:00,14.27,14.29,14.26,14.27,258480.0,13.6722,13.6913,13.6626,13.6722,258480.0
2017-01-30 14:40:00,14.27,14.27,14.25,14.25,99396.0,13.6722,13.6722,13.653,13.653,99396.0
2017-01-30 14:50:00,14.25,14.28,14.24,14.28,181950.0,13.653,13.6817,13.6434,13.6817,181950.0
2017-01-30 15:00:00,14.28,14.28,14.22,14.23,535746.0,13.6817,13.6817,13.6243,13.6338,535746.0
2017-01-30 15:10:00,14.23,14.24,14.22,14.24,196116.0,13.6338,13.6434,13.6243,13.6434,196116.0
2017-01-30 15:20:00,14.24,14.24,14.22,14.24,112344.0,13.6434,13.6434,13.6243,13.6434,112344.0
2017-01-30 15:30:00,14.24,14.27,14.24,14.25,184410.0,13.6434,13.6722,13.6434,13.653,184410.0
2017-01-30 15:40:00,14.24,14.31,14.24,14.31,596412.0,13.6434,13.7105,13.6434,13.7105,596412.0
2017-01-30 15:50:00,14.31,14.36,14.31,14.34,947580.0,13.7105,13.7584,13.7105,13.7392,947580.0
2017-01-31 09:30:00,14.21,14.27,14.21,14.24,682656.0,13.6147,13.6722,13.6147,13.6434,682656.0
2017-01-31 09:40:00,14.24,14.24,14.2,14.24,256968.0,13.6434,13.6434,13.6051,13.6434,256968.0
2017-01-31 09:50:00,14.24,14.24,14.17,14.2,227490.0,13.6434,13.6434,13.5764,13.6051,227490.0
2017-01-31 10:00:00,14.19,14.2,14.12,14.17,594522.0,13.5955,13.6051,13.5284,13.5764,594522.0
2017-01-31 10:10:00,14.16,14.19,14.14,14.19,576786.0,13.5668,13.5955,13.5476,13.5955,576786.0
2017-01-31 10:20:00,14.19,14.22,14.17,14.17,226470.0,13.5955,13.6243,13.5764,13.5764,226470.0
2017-01-31 10:30:00,14.17,14.22,14.17,14.19,148032.0,13.5764,13.6243,13.5764,13.5955,148032.0
2017-01-31 10:40:00,14.19,14.19,14.13,14.13,281334.0,13.5955,13.5955,13.538,13.538,281334.0
2017-01-31 10:50:00,14.13,14.15,14.12,14.14,180606.0,13.538,13.5572,13.5284,13.5476,180606.0
2017-01-31 11:00:00,14.14,14.17,14.13,14.16,175962.0,13.5476,13.5764,13.538,13.5668,175962.0
2017-01-31 11:10:00,14.17,14.19,14.16,14.17,212832.0,13.5764,13.5955,13.5668,13.5764,212832.0
2017-01-31 11:20:00,14.17,14.17,14.13,14.13,139410.0,13.5764,13.5764,13.538,13.538,139410.0
2017-01-31 11:30:00,14.14,14.15,14.09,14.12,510372.0,13.5476,13.5572,13.4997,13.5284,510372.0
2017-01-31 11:40:00,14.12,14.13,14.11,14.12,251430.0,13.5284,13.538,13.5189,13.5284,251430.0
2017-01-31 11:50:00,14.12,14.14,14.11,14.12,122076.0,13.5284,13.5476,13.5189,13.5284,122076.0
2017-01-31 12:00:00,14.12,14.15,14.12,14.15,61326.0,13.5284,13.5572,13.5284,13.5572,61326.0
2017-01-31 12:10:00,14.14,14.18,14.14,14.18,325626.0,13.5476,13.5859,13.5476,13.5859,325626.0
2017-01-31 12:20:00,14.18,14.19,14.17,14.18,232758.0,13.5859,13.5955,13.5764,13.5859,232758.0
2017-01-31 12:30:00,14.18,14.19,14.17,14.17,103236.0,13.5859,13.5955,13.5764,13.5764,103236.0
2017-01-31 12:40:00,14.17,14.2,14.17,14.19,134994.0,13.5764,13.6051,13.5764,13.5955,134994.0
2017-01-31 12:50:00,14.18,14.2,14.18,14.18,92712.0,13.5859,13.6051,13.5859,13.5859,92712.0
2017-01-31 13:00:00,14.19,14.19,14.16,14.17,150318.0,13.5955,13.5955,13.5668,13.5764,150318.0
2017-01-31 13:10:00,14.17,14.17,14.13,14.15,164574.0,13.5764,13.5764,13.538,13.5572,164574.0
2017-01-31 13:20:00,14.15,14.18,14.15,14.18,45000.0,13.5572,13.5859,13.5572,13.5859,45000.0
2017-01-31 13:30:00,14.18,14.19,14.17,14.18,381612.0,13.5859,13.5955,13.5764,13.5859,381612.0
2017-01-31 13:40:00,14.17,14.17,14.13,14.13,363744.0,13.5764,13.5764,13.538,13.538,363744.0
2017-01-31 13:50:00,14.13,14.15,14.11,14.12,129864.0,13.538,13.5572,13.5189,13.5284,129864.0
2017-01-31 14:00:00,14.12,14.13,14.11,14.12,186672.0,13.5284,13.538,13.5189,13.5284,186672.0
2017-01-31 14:10:00,14.11,14.14,14.11,14.13,99636.0,13.5189,13.5476,13.5189,13.538,99636.0
2017-01-31 14:20:00,14.14,14.16,14.14,14.16,111936.0,13.5476,13.5668,13.5476,13.5668,111936.0
2017-01-31 14:30:00,14.16,14.17,14.14,14.17,251472.0,13.5668,13.5764,13.5476,13.5764,251472.0
2017-01-31 14:40:00,14.17,14.21,14.17,14.21,285348.0,13.5764,13.6147,13.5764,13.6147,285348.0
2017-01-31 14:50:00,14.21,14.23,14.2,14.22,188118.0,13.6147,13.6338,13.6051,13.6243,188118.0
2017-01-31 15:00:00,14.22,14.25,14.22,14.23,238992.0,13.6243,13.653,13.6243,13.6338,238992.0
2017-01-31 15:10:00,14.23,14.26,14.23,14.24,291492.0,13.6338,13.6626,13.6338,13.6434,291492.0
2017-01-31 15:20:00,14.24,14.27,14.24,14.25,343410.0,13.6434,13.6722,13.6434,13.653,343410.0
2017-01-31 15:30:00,14.25,14.29,14.25,14.28,209622.0,13.653,13.6913,13.653,13.6817,209622.0
2017-01-31 15:40:00,14.28,14.32,14.28,14.29,403272.0,13.6817,13.7201,13.6817,13.6913,403272.0
2017-01-31 15:50:00,14.29,14.32,14.27,14.32,799662.0,13.6913,13.7201,13.6722,13.7201,799662.0
2017-02-01 09:30:00,14.45,14.51,14.45,14.49,993312.0,13.8446,13.9021,13.8446,13.8829,993312.0
2017-02-01 09:40:00,14.49,14.5,14.46,14.47,246666.0,13.8829,13.8925,13.8542,13.8638,246666.0
2017-02-01 09:50:00,14.47,14.48,14.44,14.44,225378.0,13.8638,13.8734,13.835,13.835,225378.0
2017-02-01 10:00:00,14.44,14.47,14.38,14.41,529596.0,13.835,13.8638,13.7776,13.8063,529596.0
2017-02-01 10:10:00,14.41,14.41,14.36,14.37,282852.0,13.8063,13.8063,13.7584,13.768,282852.0
2017-02-01 10:20:00,14.38,14.39,14.37,14.37,149820.0,13.7776,13.7871,13.768,13.768,149820.0
2017-02-01 10:30:00,14.36,14.38,14.27,14.29,546810.0,13.7584,13.7776,13.6722,13.6913,546810.0
2017-02-01 10:40:00,14.29,14.31,14.28,14.29,372294.0,13.6913,13.7105,13.6817,13.6913,372294.0
2017-02-01 10:50:00,14.31,14.31,14.24,14.26,333540.0,13.7105,13.7105,13.6434,13.6626,333540.0
2017-02-01 11:00:00,14.26,14.31,14.26,14.3,371118.0,13.6626,13.7105,13.6626,13.7009,371118.0
2017-02-01 11:10:00,14.3,14.31,14.28,14.3,108690.0,13.7009,13.7105,13.6817,13.7009,108690.0
2017-02-01 11:20:00,14.3,14.3,14.24,14.26,167796.0,13.7009,13.7009,13.6434,13.6626,167796.0
2017-02-01 11:30:00,14.27,14.28,14.24,14.27,107958.0,13.6722,13.6817,13.6434,13.6722,107958.0
2017-02-01 11:40:00,14.27,14.27,14.21,14.22,440754.0,13.6722,13.6722,13.6147,13.6243,440754.0
2017-02-01 11:50:00,14.22,14.25,14.2,14.25,254304.0,13.6243,13.653,13.6051,13.653,254304.0
2017-02-01 12:00:00,14.25,14.28,14.25,14.26,205998.0,13.653,13.6817,13.653,13.6626,205998.0
2017-02-01 12:10:00,14.27,14.28,14.24,14.24,127092.0,13.6722,13.6817,13.6434,13.6434,127092.0
2017-02-01 12:20:00,14.24,14.27,14.24,14.27,167460.0,13.6434,13.6722,13.6434,13.6722,167460.0
2017-02-01 12:30:00,14.27,14.3,14.27,14.3,166914.0,13.6722,13.7009,13.6722,13.7009,166914.0
2017-02-01 12:40:00,14.29,14.31,14.29,14.29,171516.0,13.6913,13.7105,13.6913,13.6913,171516.0
2017-02-01 12:50:00,14.29,14.3,14.28,14.29,60324.0,13.6913,13.7009,13.6817,13.6913,60324.0
2017-02-01 13:00:00,14.29,14.32,14.28,14.32,206370.0,13.6913,13.7201,13.6817,13.7201,206370.0
2017-02-01 13:10:00,14.32,14.32,14.3,14.3,120642.0,13.7201,13.7201,13.7009,13.7009,120642.0
2017-02-01 13:20:00,14.3,14.3,14.28,14.28,172236.0,13.7009,13.7009,13.6817,13.6817,172236.0
2017-02-01 13:30:00,14.29,14.29,14.27,14.27,48600.0,13.6913,13.6913,13.6722,13.6722,48600.0
2017-02-01 13:40:00,14.28,14.31,14.28,14.29,135000.0,13.6817,13.7105,13.6817,13.6913,135000.0
2017-02-01 13:50:00,14.29,14.3,14.24,14.26,291258.0,13.6913,13.7009,13.6434,13.6626,291258.0
2017-02-01 14:00:00,14.26,14.32,14.22,14.29,281394.0,13.6626,13.7201,13.6243,13.6913,281394.0
2017-02-01 14:10:00,14.29,14.38,14.29,14.37,497586.0,13.6913,13.7776,13.6913,13.768,497586.0
2017-02-01 14:20:00,14.37,14.38,14.33,14.36,385428.0,13.768,13.7776,13.7296,13.7584,385428.0
2017-02-01 14:30:00,14.35,14.35,14.28,14.3,406404.0,13.7488,13.7488,13.6817,13.7009,406404.0
2017-02-01 14:40:00,14.29,14.29,14.25,14.27,250110.0,13.6913,13.6913,13.653,13.6722,250110.0
2017-02-01 14:50:00,14.26,14.28,14.24,14.28,212160.0,13.6626,13.6817,13.6434,13.6817,212160.0
2017-02-01 15:00:00,14.28,14.32,14.28,14.29,226128.0,13.6817,13.7201,13.6817,13.6913,226128.0
2017-02-01 15:10:00,14.31,14.33,14.3,14.31,75000.0,13.7105,13.7296,13.7009,13.7105,75000.0
2017-02-01 15:20:00,14.31,14.34,14.31,14.33,73506.0,13.7105,13.7392,13.7105,13.7296,73506.0
2017-02-01 15:30:00,14.34,14.35,14.33,14.35,221292.0,13.7392,13.7488,13.7296,13.7488,221292.0
2017-02-01 15:40:00,14.36,14.37,14.33,14.34,327996.0,13.7584,13.768,13.7296,13.7392,327996.0
2017-02-01 15:50:00,14.35,14.35,14.32,14.33,524982.0,13.7488,13.7488,13.7201,13.7296,524982.0
2017-02-02 09:30:00,14.26,14.26,14.18,14.22,872736.0,13.6626,13.6626,13.5859,13.6243,872736.0
2017-02-02 09:40:00,14.22,14.28,14.21,14.28,281232.0,13.6243,13.6817,13.6147,13.6817,281232.0
2017-02-02 09:50:00,14.28,14.29,14.25,14.29,126516.0,13.6817,13.6913,13.653,13.6913,126516.0
2017-02-02 10:00:00,14.28,14.29,14.26,14.28,182460.0,13.6817,13.6913,13.6626,13.6817,182460.0
2017-02-02 10:10:00,14.28,14.33,14.28,14.31,291462.0,13.6817,13.7296,13.6817,13.7105,291462.0
2017-02-02 10:20:00,14.31,14.31,14.28,14.29,187302.0,13.7105,13.7105,13.6817,13.6913,187302.0
2017-02-02 10:30:00,14.29,14.3,14.27,14.29,137412.0,13.6913,13.7009,13.6722,13.6913,137412.0
2017-02-02 10:40:00,14.29,14.33,14.29,14.33,108600.0,13.6913,13.7296,13.6913,13.7296,108600.0
2017-02-02 10:50:00,14.33,14.4,14.32,14.39,287196.0,13.7296,13.7967,13.7201,13.7871,287196.0
2017-02-02 11:00:00,14.4,14.42,14.38,14.38,304356.0,13.7967,13.8159,13.7776,13.7776,304356.0
2017-02-02 11:10:00,14.39,14.41,14.38,14.38,90630.0,13.7871,13.8063,13.7776,13.7776,90630.0
2017-02-02 11:20:00,14.38,14.38,14.37,14.37,113358.0,13.7776,13.7776,13.768,13.768,113358.0
2017-02-02 11:30:00,14.36,14.36,14.34,14.35,243072.0,13.7584,13.7584,13.7392,13.7488,243072.0
2017-02-02 11:40:00,14.35,14.36,14.3,14.3,379620.0,13.7488,13.7584,13.7009,13.7009,379620.0
2017-02-02 11:50:00,14.3,14.3,14.25,14.26,380550.0,13.7009,13.7009,13.653,13.6626,380550.0
2017-02-02 12:00:00,14.25,14.28,14.24,14.27,240762.0,13.653,13.6817,13.6434,13.6722,240762.0
2017-02-02 12:10:00,14.27,14.29,14.27,14.28,303096.0,13.6722,13.6913,13.6722,13.6817,303096.0
2017-02-02 12:20:00,14.29,14.29,14.28,14.29,50694.0,13.6913,13.6913,13.6817,13.6913,50694.0
2017-02-02 12:30:00,14.29,14.33,14.29,14.33,107100.0,13.6913,13.7296,13.6913,13.7296,107100.0
2017-02-02 12:40:00,14.33,14.35,14.32,14.35,181818.0,13.7296,13.7488,13.7201,13.7488,181818.0
2017-02-02 12:50:00,14.35,14.35,14.34,14.34,91152.0,13.7488,13.7488,13.7392,13.7392,91152.0
2017-02-02 13:00:00,14.35,14.35,14.33,14.34,28254.0,13.7488,13.7488,13.7296,13.7392,28254.0
2017-02-02 13:10:00,14.34,14.35,14.32,14.33,49470.0,13.7392,13.7488,13.7201,13.7296,49470.0
2017-02-02 13:20:00,14.31,14.32,14.28,14.29,36420.0,13.7105,13.7201,13.6817,13.6913,36420.0
2017-02-02 13:30:00,14.29,14.3,14.28,14.29,72246.0,13.6913,13.7009,13.6817,13.6913,72246.0
2017-02-02 13:40:00,14.3,14.37,14.3,14.35,204858.0,13.7009,13.768,13.7009,13.7488,204858.0
2017-02-02 13:50:00,14.36,14.38,14.35,14.36,204696.0,13.7584,13.7776,13.7488,13.7584,204696.0
2017-02-02 14:00:00,14.36,14.36,14.34,14.35,97944.0,13.7584,13.7584,13.7392,13.7488,97944.0
2017-02-02 14:10:00,14.35,14.35,14.31,14.31,90474.0,13.7488,13.7488,13.7105,13.7105,90474.0
2017-02-02 14:20:00,14.31,14.31,14.27,14.27,372528.0,13.7105,13.7105,13.6722,13.6722,372528.0
2017-02-02 14:30:00,14.27,14.28,14.25,14.28,206436.0,13.6722,13.6817,13.653,13.6817,206436.0
2017-02-02 14:40:00,14.28,14.29,14.25,14.25,170130.0,13.6817,13.6913,13.653,13.653,170130.0
2017-02-02 14:50:00,14.25,14.28,14.25,14.28,111600.0,13.653,13.6817,13.653,13.6817,111600.0
2017-02-02 15:00:00,14.28,14.3,14.27,14.28,117960.0,13.6817,13.7009,13.6722,13.6817,117960.0
2017-02-02 15:10:00,14.29,14.32,14.28,14.31,163890.0,13.6913,13.7201,13.6817,13.7105,163890.0
2017-02-02 15:20:00,14.32,14.35,14.32,14.35,509142.0,13.7201,13.7488,13.7201,13.7488,509142.0
2017-02-02 15:30:00,14.35,14.35,14.33,14.33,147006.0,13.7488,13.7488,13.7296,13.7296,147006.0
2017-02-02 15:40:00,14.33,14.36,14.33,14.36,211980.0,13.7296,13.7584,13.7296,13.7584,211980.0
2017-02-02 15:50:00,14.36,14.37,14.34,14.35,411564.0,13.7584,13.768,13.7392,13.7488,411564.0
2017-02-03 09:30:00,14.55,14.56,14.51,14.54,1196244.0,13.9404,13.95,13.9021,13.9308,1196244.0
2017-02-03 09:40:00,14.54,14.55,14.49,14.52,589566.0,13.9308,13.9404,13.8829,13.9117,589566.0
2017-02-03 09:50:00,14.52,14.54,14.52,14.53,208038.0,13.9117,13.9308,13.9117,13.9213,208038.0
2017-02-03 10:00:00,14.53,14.59,14.53,14.57,821202.0,13.9213,13.9788,13.9213,13.9596,821202.0
2017-02-03 10:10:00,14.58,14.6,14.56,14.59,519324.0,13.9692,13.9883,13.95,13.9788,519324.0
2017-02-03 10:20:00,14.59,14.64,14.59,14.61,739974.0,13.9788,14.0267,13.9788,13.9979,739974.0
2017-02-03 10:30:00,14.61,14.61,14.59,14.6,286554.0,13.9979,13.9979,13.9788,13.9883,286554.0
2017-02-03 10:40:00,14.6,14.66,14.6,14.66,589968.0,13.9883,14.0458,13.9883,14.0458,589968.0
2017-02-03 10:50:00,14.66,14.66,14.63,14.63,217188.0,14.0458,14.0458,14.0171,14.0171,217188.0
2017-02-03 11:00:00,14.63,14.68,14.63,14.67,400002.0,14.0171,14.065,14.0171,14.0554,400002.0
2017-02-03 11:10:00,14.67,14.69,14.66,14.66,303048.0,14.0554,14.0746,14.0458,14.0458,303048.0
2017-02-03 11:20:00,14.66,14.67,14.61,14.64,357720.0,14.0458,14.0554,13.9979,14.0267,357720.0
2017-02-03 11:30:00,14.63,14.65,14.62,14.63,251820.0,14.0171,14.0362,14.0075,14.0171,251820.0
2017-02-03 11:40:00,14.63,14.63,14.6,14.63,585132.0,14.0171,14.0171,13.9883,14.0171,585132.0
2017-02-03 11:50:00,14.63,14.64,14.61,14.63,191334.0,14.0171,14.0267,13.9979,14.0171,191334.0
2017-02-03 12:00:00,14.63,14.66,14.63,14.66,208164.0,14.0171,14.0458,14.0171,14.0458,208164.0
2017-02-03 12:10:00,14.65,14.66,14.64,14.65,136326.0,14.0362,14.0458,14.0267,14.0362,136326.0
2017-02-03 12:20:00,14.65,14.66,14.64,14.65,222120.0,14.0362,14.0458,14.0267,14.0362,222120.0
2017-02-03 12:30:00,14.64,14.66,14.64,14.65,209670.0,14.0267,14.0458,14.0267,14.0362,209670.0
2017-02-03 12:40:00,14.65,14.66,14.64,14.65,103362.0,14.0362,14.0458,14.0267,14.0362,103362.0
2017-02-03 12:50:00,14.65,14.66,14.65,14.65,78798.0,14.0362,14.0458,14.0362,14.0362,78798.0
2017-02-03 13:00:00,14.65,14.65,14.63,14.63,90240.0,14.0362,14.0362,14.0171,14.0171,90240.0
2017-02-03 13:10:00,14.63,14.67,14.63,14.66,180864.0,14.0171,14.0554,14.0171,14.0458,180864.0
2017-02-03 13:20:00,14.66,14.66,14.64,14.65,108834.0,14.0458,14.0458,14.0267,14.0362,108834.0
2017-02-03 13:30:00,14.65,14.66,14.63,14.63,174372.0,14.0362,14.0458,14.0171,14.0171,174372.0
2017-02-03 13:40:00,14.64,14.64,14.63,14.63,67644.0,14.0267,14.0267,14.0171,14.0171,67644.0
2017-02-03 13:50:00,14.63,14.65,14.62,14.62,341802.0,14.0171,14.0362,14.0075,14.0075,341802.0
2017-02-03 14:00:00,14.63,14.64,14.63,14.64,74796.0,14.0171,14.0267,14.0171,14.0267,74796.0
2017-02-03 14:10:00,14.65,14.66,14.64,14.64,150786.0,14.0362,14.0458,14.0267,14.0267,150786.0
2017-02-03 14:20:00,14.64,14.65,14.63,14.63,157212.0,14.0267,14.0362,14.0171,14.0171,157212.0
2017-02-03 14:30:00,14.63,14.65,14.63,14.65,122322.0,14.0171,14.0362,14.0171,14.0362,122322.0
2017-02-03 14:40:00,14.65,14.67,14.65,14.66,257106.0,14.0362,14.0554,14.0362,14.0458,257106.0
2017-02-03 14:50:00,14.66,14.66,14.65,14.65,146196.0,14.0458,14.0458,14.0362,14.0362,146196.0
2017-02-03 15:00:00,14.65,14.67,14.65,14.67,323580.0,14.0362,14.0554,14.0362,14.0554,323580.0
2017-02-03 15:10:00,14.67,14.68,14.66,14.67,195618.0,14.0554,14.065,14.0458,14.0554,195618.0
2017-02-03 15:20:00,14.67,14.67,14.64,14.65,938196.0,14.0554,14.0554,14.0267,14.0362,938196.0
2017-02-03 15:30:00,14.65,14.67,14.65,14.66,263532.0,14.0362,14.0554,14.0362,14.0458,263532.0
2017-02-03 15:40:00,14.66,14.69,14.65,14.67,638592.0,14.0458,14.0746,14.0362,14.0554,638592.0
2017-02-03 15:50:00,14.67,14.67,14.63,14.66,1244574.0,14.0554,14.0554,14.0171,14.0458,1244574.0
2017-02-06 09:30:00,14.56,14.6,14.55,14.6,698340.0,13.95,13.9883,13.9404,13.9883,698340.0
2017-02-06 09:40:00,14.6,14.6,14.56,14.58,254388.0,13.9883,13.9883,13.95,13.9692,254388.0
2017-02-06 09:50:00,14.58,14.63,14.57,14.61,221166.0,13.9692,14.0171,13.9596,13.9979,221166.0
2017-02-06 10:00:00,14.61,14.62,14.59,14.6,81912.0,13.9979,14.0075,13.9788,13.9883,81912.0
2017-02-06 10:10:00,14.61,14.64,14.6,14.63,183840.0,13.9979,14.0267,13.9883,14.0171,183840.0
2017-02-06 10:20:00,14.62,14.64,14.62,14.63,136266.0,14.0075,14.0267,14.0075,14.0171,136266.0
2017-02-06 10:30:00,14.63,14.63,14.58,14.59,329796.0,14.0171,14.0171,13.9692,13.9788,329796.0
2017-02-06 10:40:00,14.59,14.6,14.57,14.58,333288.0,13.9788,13.9883,13.9596,13.9692,333288.0
2017-02-06 10:50:00,14.58,14.59,14.57,14.57,139332.0,13.9692,13.9788,13.9596,13.9596,139332.0
2017-02-06 11:00:00,14.56,14.6,14.56,14.6,276774.0,13.95,13.9883,13.95,13.9883,276774.0
2017-02-06 11:10:00,14.6,14.61,14.59,14.6,206832.0,13.9883,13.9979,13.9788,13.9883,206832.0
2017-02-06 11:20:00,14.6,14.63,14.6,14.62,273090.0,13.9883,14.0171,13.9883,14.0075,273090.0
2017-02-06 11:30:00,14.62,14.62,14.6,14.62,146502.0,14.0075,14.0075,13.9883,14.0075,146502.0
2017-02-06 11:40:00,14.62,14.62,14.59,14.59,94644.0,14.0075,14.0075,13.9788,13.9788,94644.0
2017-02-06 11:50:00,14.59,14.59,14.58,14.59,271116.0,13.9788,13.9788,13.9692,13.9788,271116.0
2017-02-06 12:00:00,14.59,14.59,14.57,14.58,87582.0,13.9788,13.9788,13.9596,13.9692,87582.0
2017-02-06 12:10:00,14.58,14.59,14.58,14.58,108486.0,13.9692,13.9788,13.9692,13.9692,108486.0
2017-02-06 12:20:00,14.58,14.59,14.57,14.58,100626.0,13.9692,13.9788,13.9596,13.9692,100626.0
2017-02-06 12:30:00,14.58,14.58,14.55,14.56,165030.0,13.9692,13.9692,13.9404,13.95,165030.0
2017-02-06 12:40:00,14.56,14.57,14.55,14.56,196764.0,13.95,13.9596,13.9404,13.95,196764.0
2017-02-06 12:50:00,14.55,14.57,14.53,14.54,265920.0,13.9404,13.9596,13.9213,13.9308,265920.0
2017-02-06 13:00:00,14.53,14.55,14.51,14.54,200772.0,13.9213,13.9404,13.9021,13.9308,200772.0
2017-02-06 13:10:00,14.53,14.54,14.5,14.51,161550.0,13.9213,13.9308,13.8925,13.9021,161550.0
2017-02-06 13:20:00,14.51,14.53,14.51,14.53,214308.0,13.9021,13.9213,13.9021,13.9213,214308.0
2017-02-06 13:30:00,14.52,14.53,14.5,14.5,156570.0,13.9117,13.9213,13.8925,13.8925,156570.0
2017-02-06 13:40:00,14.5,14.52,14.5,14.52,144594.0,13.8925,13.9117,13.8925,13.9117,144594.0
2017-02-06 13:50:00,14.52,14.55,14.51,14.54,135222.0,13.9117,13.9404,13.9021,13.9308,135222.0
2017-02-06 14:00:00,14.55,14.55,14.52,14.53,132180.0,13.9404,13.9404,13.9117,13.9213,132180.0
2017-02-06 14:10:00,14.53,14.55,14.53,14.54,62694.0,13.9213,13.9404,13.9213,13.9308,62694.0
2017-02-06 14:20:00,14.54,14.54,14.52,14.53,134130.0,13.9308,13.9308,13.9117,13.9213,134130.0
2017-02-06 14:30:00,14.53,14.54,14.52,14.53,81000.0,13.9213,13.9308,13.9117,13.9213,81000.0
2017-02-06 14:40:00,14.53,14.55,14.53,14.53,193716.0,13.9213,13.9404,13.9213,13.9213,193716.0
2017-02-06 14:50:00,14.53,14.55,14.53,14.54,132528.0,13.9213,13.9404,13.9213,13.9308,132528.0
2017-02-06 15:00:00,14.54,14.56,14.54,14.55,58170.0,13.9308,13.95,13.9308,13.9404,58170.0
2017-02-06 15:10:00,14.55,14.56,14.54,14.55,48750.0,13.9404,13.95,13.9308,13.9404,48750.0
2017-02-06 15:20:00,14.56,14.56,14.54,14.55,73980.0,13.95,13.95,13.9308,13.9404,73980.0
2017-02-06 15:30:00,14.55,14.56,14.55,14.56,155604.0,13.9404,13.95,13.9404,13.95,155604.0
2017-02-06 15:40:00,14.56,14.56,14.53,14.54,230424.0,13.95,13.95,13.9213,13.9308,230424.0
2017-02-06 15:50:00,14.54,14.58,14.54,14.58,420762.0,13.9308,13.9692,13.9308,13.9692,420762.0
2017-02-07 09:30:00,14.65,14.67,14.62,14.67,890712.0,14.0362,14.0554,14.0075,14.0554,890712.0
2017-02-07 09:40:00,14.67,14.71,14.65,14.69,474222.0,14.0554,14.0937,14.0362,14.0746,474222.0
2017-02-07 09:50:00,14.69,14.69,14.66,14.67,294738.0,14.0746,14.0746,14.0458,14.0554,294738.0
2017-02-07 10:00:00,14.68,14.68,14.66,14.68,282360.0,14.065,14.065,14.0458,14.065,282360.0
2017-02-07 10:10:00,14.68,14.7,14.67,14.68,260802.0,14.065,14.0841,14.0554,14.065,260802.0
2017-02-07 10:20:00,14.67,14.69,14.66,14.67,106800.0,14.0554,14.0746,14.0458,14.0554,106800.0
2017-02-07 10:30:00,14.67,14.67,14.65,14.67,163470.0,14.0554,14.0554,14.0362,14.0554,163470.0
2017-02-07 10:40:00,14.67,14.69,14.67,14.68,226350.0,14.0554,14.0746,14.0554,14.065,226350.0
2017-02-07 10:50:00,14.69,14.69,14.67,14.67,54054.0,14.0746,14.0746,14.0554,14.0554,54054.0
2017-02-07 11:00:00,14.67,14.7,14.67,14.69,243792.0,14.0554,14.0841,14.0554,14.0746,243792.0
2017-02-07 11:10:00,14.7,14.7,14.64,14.65,481530.0,14.0841,14.0841,14.0267,14.0362,481530.0
2017-02-07 11:20:00,14.65,14.65,14.6,14.61,336498.0,14.0362,14.0362,13.9883,13.9979,336498.0
2017-02-07 11:30:00,14.61,14.63,14.6,14.63,133356.0,13.9979,14.0171,13.9883,14.0171,133356.0
2017-02-07 11:40:00,14.62,14.63,14.61,14.63,135402.0,14.0075,14.0171,13.9979,14.0171,135402.0
2017-02-07 11:50:00,14.63,14.64,14.63,14.63,124158.0,14.0171,14.0267,14.0171,14.0171,124158.0
2017-02-07 12:00:00,14.63,14.66,14.63,14.63,185862.0,14.0171,14.0458,14.0171,14.0171,185862.0
2017-02-07 12:10:00,14.64,14.65,14.61,14.62,72834.0,14.0267,14.0362,13.9979,14.0075,72834.0
2017-02-07 12:20:00,14.61,14.61,14.57,14.58,221064.0,13.9979,13.9979,13.9596,13.9692,221064.0
2017-02-07 12:30:00,14.57,14.6,14.56,14.6,433296.0,13.9596,13.9883,13.95,13.9883,433296.0
2017-02-07 12:40:00,14.6,14.6,14.53,14.53,250122.0,13.9883,13.9883,13.9213,13.9213,250122.0
2017-02-07 12:50:00,14.53,14.56,14.53,14.55,174522.0,13.9213,13.95,13.9213,13.9404,174522.0
2017-02-07 13:00:00,14.54,14.55,14.53,14.53,212100.0,13.9308,13.9404,13.9213,13.9213,212100.0
2017-02-07 13:10:00,14.55,14.58,14.54,14.57,263706.0,13.9404,13.9692,13.9308,13.9596,263706.0
2017-02-07 13:20:00,14.57,14.58,14.56,14.57,181128.0,13.9596,13.9692,13.95,13.9596,181128.0
2017-02-07 13:30:00,14.57,14.59,14.57,14.58,169152.0,13.9596,13.9788,13.9596,13.9692,169152.0
2017-02-07 13:40:00,14.58,14.59,14.58,14.59,192420.0,13.9692,13.9788,13.9692,13.9788,192420.0
2017-02-07 13:50:00,14.59,14.6,14.58,14.58,182244.0,13.9788,13.9883,13.9692,13.9692,182244.0
2017-02-07 14:00:00,14.59,14.59,14.58,14.58,84504.0,13.9788,13.9788,13.9692,13.9692,84504.0
2017-02-07 14:10:00,14.58,14.58,14.56,14.56,92802.0,13.9692,13.9692,13.95,13.95,92802.0
2017-02-07 14:20:00,14.56,14.57,14.56,14.57,53400.0,13.95,13.9596,13.95,13.9596,53400.0
2017-02-07 14:30:00,14.57,14.6,14.57,14.57,121260.0,13.9596,13.9883,13.9596,13.9596,121260.0
2017-02-07 14:40:00,14.57,14.58,14.56,14.58,85422.0,13.9596,13.9692,13.95,13.9692,85422.0
2017-02-07 14:50:00,14.58,14.59,14.57,14.59,158862.0,13.9692,13.9788,13.9596,13.9788,158862.0
2017-02-07 15:00:00,14.58,14.61,14.58,14.61,311640.0,13.9692,13.9979,13.9692,13.9979,311640.0
2017-02-07 15:10:00,14.61,14.61,14.59,14.6,236514.0,13.9979,13.9979,13.9788,13.9883,236514.0
2017-02-07 15:20:00,14.59,14.6,14.57,14.58,321570.0,13.9788,13.9883,13.9596,13.9692,321570.0
2017-02-07 15:30:00,14.58,14.58,14.55,14.56,176190.0,13.9692,13.9692,13.9404,13.95,176190.0
2017-02-07 15:40:00,14.56,14.57,14.55,14.55,332052.0,13.95,13.9596,13.9404,13.9404,332052.0
2017-02-07 15:50:00,14.55,14.58,14.54,14.58,1010466.0,13.9404,13.9692,13.9308,13.9692,1010466.0
2017-02-08 09:30:00,14.51,14.52,14.46,14.49,364332.0,13.9021,13.9117,13.8542,13.8829,364332.0
2017-02-08 09:40:00,14.5,14.51,14.45,14.45,249126.0,13.8925,13.9021,13.8446,13.8446,249126.0
2017-02-08 09:50:00,14.46,14.49,14.45,14.49,152298.0,13.8542,13.8829,13.8446,13.8829,152298.0
2017-02-08 10:00:00,14.49,14.52,14.49,14.5,127644.0,13.8829,13.9117,13.8829,13.8925,127644.0
2017-02-08 10:10:00,14.48,14.55,14.48,14.52,229494.0,13.8734,13.9404,13.8734,13.9117,229494.0
2017-02-08 10:20:00,14.52,14.53,14.51,14.52,75396.0,13.9117,13.9213,13.9021,13.9117,75396.0
2017-02-08 10:30:00,14.52,14.54,14.49,14.51,304302.0,13.9117,13.9308,13.8829,13.9021,304302.0
2017-02-08 10:40:00,14.52,14.59,14.5,14.58,531372.0,13.9117,13.9788,13.8925,13.9692,531372.0
2017-02-08 10:50:00,14.58,14.59,14.54,14.58,281862.0,13.9692,13.9788,13.9308,13.9692,281862.0
2017-02-08 11:00:00,14.58,14.62,14.57,14.59,464640.0,13.9692,14.0075,13.9596,13.9788,464640.0
2017-02-08 11:10:00,14.59,14.62,14.59,14.6,196914.0,13.9788,14.0075,13.9788,13.9883,196914.0
2017-02-08 11:20:00,14.61,14.63,14.6,14.6,258252.0,13.9979,14.0171,13.9883,13.9883,258252.0
2017-02-08 11:30:00,14.6,14.61,14.57,14.57,308928.0,13.9883,13.9979,13.9596,13.9596,308928.0
2017-02-08 11:40:00,14.58,14.58,14.55,14.56,138702.0,13.9692,13.9692,13.9404,13.95,138702.0
2017-02-08 11:50:00,14.55,14.57,14.55,14.56,96666.0,13.9404,13.9596,13.9404,13.95,96666.0
2017-02-08 12:00:00,14.56,14.6,14.55,14.59,156360.0,13.95,13.9883,13.9404,13.9788,156360.0
2017-02-08 12:10:00,14.59,14.6,14.58,14.59,173928.0,13.9788,13.9883,13.9692,13.9788,173928.0
2017-02-08 12:20:00,14.59,14.6,14.56,14.58,97218.0,13.9788,13.9883,13.95,13.9692,97218.0
2017-02-08 12:30:00,14.57,14.58,14.55,14.55,205638.0,13.9596,13.9692,13.9404,13.9404,205638.0
2017-02-08 12:40:00,14.55,14.56,14.55,14.56,134490.0,13.9404,13.95,13.9404,13.95,134490.0
2017-02-08 12:50:00,14.56,14.57,14.56,14.57,74016.0,13.95,13.9596,13.95,13.9596,74016.0
2017-02-08 13:00:00,14.58,14.6,14.57,14.59,169080.0,13.9692,13.9883,13.9596,13.9788,169080.0
2017-02-08 13:10:00,14.6,14.6,14.58,14.6,70476.0,13.9883,13.9883,13.9692,13.9883,70476.0
2017-02-08 13:20:00,14.6,14.61,14.59,14.6,153780.0,13.9883,13.9979,13.9788,13.9883,153780.0
2017-02-08 13:30:00,14.61,14.62,14.6,14.62,91236.0,13.9979,14.0075,13.9883,14.0075,91236.0
2017-02-08 13:40:00,14.62,14.63,14.6,14.63,139764.0,14.0075,14.0171,13.9883,14.0171,139764.0
2017-02-08 13:50:00,14.63,14.63,14.62,14.62,183180.0,14.0171,14.0171,14.0075,14.0075,183180.0
2017-02-08 14:00:00,14.62,14.63,14.6,14.6,78636.0,14.0075,14.0171,13.9883,13.9883,78636.0
2017-02-08 14:10:00,14.61,14.63,14.61,14.63,102420.0,13.9979,14.0171,13.9979,14.0171,102420.0
2017-02-08 14:20:00,14.63,14.63,14.61,14.61,106548.0,14.0171,14.0171,13.9979,13.9979,106548.0
2017-02-08 14:30:00,14.61,14.63,14.61,14.62,138300.0,13.9979,14.0171,13.9979,14.0075,138300.0
2017-02-08 14:40:00,14.62,14.63,14.62,14.62,84750.0,14.0075,14.0171,14.0075,14.0075,84750.0
2017-02-08 14:50:00,14.63,14.63,14.62,14.62,115638.0,14.0171,14.0171,14.0075,14.0075,115638.0
2017-02-08 15:00:00,14.62,14.63,14.6,14.62,147150.0,14.0075,14.0171,13.9883,14.0075,147150.0
2017-02-08 15:10:00,14.62,14.63,14.61,14.63,61584.0,14.0075,14.0171,13.9979,14.0171,61584.0
2017-02-08 15:20:00,14.63,14.64,14.61,14.64,133374.0,14.0171,14.0267,13.9979,14.0267,133374.0
2017-02-08 15:30:00,14.64,14.65,14.63,14.64,211920.0,14.0267,14.0362,14.0171,14.0267,211920.0
2017-02-08 15:40:00,14.64,14.65,14.63,14.64,326298.0,14.0267,14.0362,14.0171,14.0267,326298.0
2017-02-08 15:50:00,14.64,14.65,14.62,14.63,372192.0,14.0267,14.0362,14.0075,14.0171,372192.0
2017-02-09 09:30:00,14.69,14.72,14.68,14.71,652410.0,14.0746,14.1033,14.065,14.0937,652410.0
2017-02-09 09:40:00,14.71,14.73,14.69,14.71,367680.0,14.0937,14.1129,14.0746,14.0937,367680.0
2017-02-09 09:50:00,14.71,14.73,14.7,14.72,485214.0,14.0937,14.1129,14.0841,14.1033,485214.0
2017-02-09 10:00:00,14.73,14.74,14.72,14.74,421716.0,14.1129,14.1225,14.1033,14.1225,421716.0
2017-02-09 10:10:00,14.74,14.77,14.72,14.76,442314.0,14.1225,14.1512,14.1033,14.1416,442314.0
2017-02-09 10:20:00,14.76,14.81,14.76,14.8,731976.0,14.1416,14.1895,14.1416,14.18,731976.0
2017-02-09 10:30:00,14.8,14.83,14.79,14.8,346116.0,14.18,14.2087,14.1704,14.18,346116.0
2017-02-09 10:40:00,14.8,14.86,14.8,14.85,440676.0,14.18,14.2374,14.18,14.2279,440676.0
2017-02-09 10:50:00,14.85,14.87,14.83,14.86,287250.0,14.2279,14.247,14.2087,14.2374,287250.0
2017-02-09 11:00:00,14.86,14.87,14.85,14.85,172380.0,14.2374,14.247,14.2279,14.2279,172380.0
2017-02-09 11:10:00,14.85,14.88,14.85,14.88,250218.0,14.2279,14.2566,14.2279,14.2566,250218.0
2017-02-09 11:20:00,14.88,14.92,14.88,14.91,258318.0,14.2566,14.2949,14.2566,14.2853,258318.0
2017-02-09 11:30:00,14.91,14.92,14.89,14.9,202644.0,14.2853,14.2949,14.2662,14.2758,202644.0
2017-02-09 11:40:00,14.89,14.91,14.88,14.89,203532.0,14.2662,14.2853,14.2566,14.2662,203532.0
2017-02-09 11:50:00,14.89,14.91,14.88,14.89,140388.0,14.2662,14.2853,14.2566,14.2662,140388.0
2017-02-09 12:00:00,14.89,14.89,14.88,14.89,176904.0,14.2662,14.2662,14.2566,14.2662,176904.0
2017-02-09 12:10:00,14.9,14.92,14.9,14.9,225900.0,14.2758,14.2949,14.2758,14.2758,225900.0
2017-02-09 12:20:00,14.9,14.9,14.87,14.87,202722.0,14.2758,14.2758,14.247,14.247,202722.0
2017-02-09 12:30:00,14.88,14.88,14.87,14.88,83286.0,14.2566,14.2566,14.247,14.2566,83286.0
2017-02-09 12:40:00,14.88,14.88,14.86,14.86,141210.0,14.2566,14.2566,14.2374,14.2374,141210.0
2017-02-09 12:50:00,14.86,14.88,14.85,14.88,77868.0,14.2374,14.2566,14.2279,14.2566,77868.0
2017-02-09 13:00:00,14.87,14.88,14.87,14.88,225732.0,14.247,14.2566,14.247,14.2566,225732.0
2017-02-09 13:10:00,14.88,14.9,14.88,14.89,163608.0,14.2566,14.2758,14.2566,14.2662,163608.0
2017-02-09 13:20:00,14.89,14.9,14.88,14.9,121440.0,14.2662,14.2758,14.2566,14.2758,121440.0
2017-02-09 13:30:00,14.9,14.9,14.88,14.88,172272.0,14.2758,14.2758,14.2566,14.2566,172272.0
2017-02-09 13:40:00,14.88,14.9,14.88,14.9,82560.0,14.2566,14.2758,14.2566,14.2758,82560.0
2017-02-09 13:50:00,14.9,14.91,14.9,14.91,201420.0,14.2758,14.2853,14.2758,14.2853,201420.0
2017-02-09 14:00:00,14.91,14.92,14.9,14.91,311274.0,14.2853,14.2949,14.2758,14.2853,311274.0
2017-02-09 14:10:00,14.92,14.92,14.91,14.92,254154.0,14.2949,14.2949,14.2853,14.2949,254154.0
2017-02-09 14:20:00,14.91,14.92,14.91,14.91,93642.0,14.2853,14.2949,14.2853,14.2853,93642.0
2017-02-09 14:30:00,14.91,14.95,14.91,14.95,250524.0,14.2853,14.3237,14.2853,14.3237,250524.0
2017-02-09 14:40:00,14.95,14.95,14.93,14.94,105930.0,14.3237,14.3237,14.3045,14.3141,105930.0
2017-02-09 14:50:00,14.93,14.94,14.92,14.94,145512.0,14.3045,14.3141,14.2949,14.3141,145512.0
2017-02-09 15:00:00,14.94,14.94,14.94,14.94,186078.0,14.3141,14.3141,14.3141,14.3141,186078.0
2017-02-09 15:10:00,14.94,14.95,14.92,14.92,203598.0,14.3141,14.3237,14.2949,14.2949,203598.0
2017-02-09 15:20:00,14.92,14.92,14.91,14.91,165054.0,14.2949,14.2949,14.2853,14.2853,165054.0
2017-02-09 15:30:00,14.91,14.91,14.89,14.91,246342.0,14.2853,14.2853,14.2662,14.2853,246342.0
2017-02-09 15:40:00,14.9,14.91,14.89,14.9,383940.0,14.2758,14.2853,14.2662,14.2758,383940.0
2017-02-09 15:50:00,14.9,14.91,14.87,14.88,458520.0,14.2758,14.2853,14.247,14.2566,458520.0
2017-02-10 09:30:00,14.97,14.99,14.94,14.99,825570.0,14.3428,14.362,14.3141,14.362,825570.0
2017-02-10 09:40:00,14.99,15.0,14.98,14.99,316794.0,14.362,14.3716,14.3524,14.362,316794.0
2017-02-10 09:50:00,14.99,15.0,14.96,14.98,268980.0,14.362,14.3716,14.3333,14.3524,268980.0
2017-02-10 10:00:00,14.98,14.99,14.95,14.96,263718.0,14.3524,14.362,14.3237,14.3333,263718.0
2017-02-10 10:10:00,14.96,14.99,14.96,14.96,208692.0,14.3333,14.362,14.3333,14.3333,208692.0
2017-02-10 10:20:00,14.97,14.98,14.95,14.98,174024.0,14.3428,14.3524,14.3237,14.3524,174024.0
2017-02-10 10:30:00,14.97,15.03,14.97,15.02,400038.0,14.3428,14.4003,14.3428,14.3907,400038.0
2017-02-10 10:40:00,15.02,15.03,15.01,15.02,183324.0,14.3907,14.4003,14.3812,14.3907,183324.0
2017-02-10 10:50:00,15.01,15.02,15.0,15.01,170202.0,14.3812,14.3907,14.3716,14.3812,170202.0
2017-02-10 11:00:00,15.0,15.0,14.97,14.98,229290.0,14.3716,14.3716,14.3428,14.3524,229290.0
2017-02-10 11:10:00,14.98,15.01,14.98,15.01,155130.0,14.3524,14.3812,14.3524,14.3812,155130.0
2017-02-10 11:20:00,15.01,15.01,14.98,14.98,138084.0,14.3812,14.3812,14.3524,14.3524,138084.0
2017-02-10 11:30:00,14.99,15.0,14.98,14.99,224904.0,14.362,14.3716,14.3524,14.362,224904.0
2017-02-10 11:40:00,14.99,15.01,14.99,15.0,121986.0,14.362,14.3812,14.362,14.3716,121986.0
2017-02-10 11:50:00,15.0,15.01,15.0,15.01,57294.0,14.3716,14.3812,14.3716,14.3812,57294.0
2017-02-10 12:00:00,15.01,15.03,15.0,15.02,177168.0,14.3812,14.4003,14.3716,14.3907,177168.0
2017-02-10 12:10:00,15.02,15.03,15.01,15.02,60858.0,14.3907,14.4003,14.3812,14.3907,60858.0
2017-02-10 12:20:00,15.03,15.04,15.02,15.04,127500.0,14.4003,14.4099,14.3907,14.4099,127500.0
2017-02-10 12:30:00,15.03,15.06,15.03,15.05,167394.0,14.4003,14.4291,14.4003,14.4195,167394.0
2017-02-10 12:40:00,15.05,15.06,15.05,15.06,96840.0,14.4195,14.4291,14.4195,14.4291,96840.0
2017-02-10 12:50:00,15.06,15.06,15.05,15.06,70332.0,14.4291,14.4291,14.4195,14.4291,70332.0
2017-02-10 13:00:00,15.05,15.08,15.05,15.08,62784.0,14.4195,14.4482,14.4195,14.4482,62784.0
2017-02-10 13:10:00,15.07,15.09,15.06,15.07,152172.0,14.4386,14.4578,14.4291,14.4386,152172.0
2017-02-10 13:20:00,15.07,15.08,15.06,15.07,84270.0,14.4386,14.4482,14.4291,14.4386,84270.0
2017-02-10 13:30:00,15.07,15.08,15.06,15.08,121176.0,14.4386,14.4482,14.4291,14.4482,121176.0
2017-02-10 13:40:00,15.08,15.11,15.08,15.1,241134.0,14.4482,14.477,14.4482,14.4674,241134.0
2017-02-10 13:50:00,15.11,15.11,15.08,15.08,182130.0,14.477,14.477,14.4482,14.4482,182130.0
2017-02-10 14:00:00,15.08,15.08,15.06,15.08,132342.0,14.4482,14.4482,14.4291,14.4482,132342.0
2017-02-10 14:10:00,15.08,15.09,15.08,15.09,77988.0,14.4482,14.4578,14.4482,14.4578,77988.0
2017-02-10 14:20:00,15.09,15.1,15.07,15.08,163674.0,14.4578,14.4674,14.4386,14.4482,163674.0
2017-02-10 14:30:00,15.08,15.08,15.05,15.07,120936.0,14.4482,14.4482,14.4195,14.4386,120936.0
2017-02-10 14:40:00,15.07,15.07,15.06,15.06,50508.0,14.4386,14.4386,14.4291,14.4291,50508.0
2017-02-10 14:50:00,15.06,15.06,15.04,15.04,107598.0,14.4291,14.4291,14.4099,14.4099,107598.0
2017-02-10 15:00:00,15.04,15.06,15.04,15.05,113262.0,14.4099,14.4291,14.4099,14.4195,113262.0
2017-02-10 15:10:00,15.05,15.07,15.04,15.06,53118.0,14.4195,14.4386,14.4099,14.4291,53118.0
2017-02-10 15:20:00,15.06,15.06,15.05,15.06,67800.0,14.4291,14.4291,14.4195,14.4291,67800.0
2017-02-10 15:30:00,15.06,15.08,15.06,15.08,99258.0,14.4291,14.4482,14.4291,14.4482,99258.0
2017-02-10 15:40:00,15.08,15.08,15.05,15.06,179562.0,14.4482,14.4482,14.4195,14.4291,179562.0
2017-02-10 15:50:00,15.06,15.07,15.05,15.05,719274.0,14.4291,14.4386,14.4195,14.4195,719274.0
2017-02-13 09:30:00,15.17,15.21,15.17,15.21,757494.0,14.5345,14.5728,14.5345,14.5728,757494.0
2017-02-13 09:40:00,15.21,15.24,15.2,15.22,330972.0,14.5728,14.6015,14.5632,14.5824,330972.0
2017-02-13 09:50:00,15.22,15.22,15.19,15.21,285480.0,14.5824,14.5824,14.5536,14.5728,285480.0
2017-02-13 10:00:00,15.22,15.25,15.22,15.25,253140.0,14.5824,14.6111,14.5824,14.6111,253140.0
2017-02-13 10:10:00,15.25,15.25,15.22,15.24,114336.0,14.6111,14.6111,14.5824,14.6015,114336.0
2017-02-13 10:20:00,15.24,15.24,15.22,15.24,164304.0,14.6015,14.6015,14.5824,14.6015,164304.0
2017-02-13 10:30:00,15.24,15.25,15.22,15.24,202422.0,14.6015,14.6111,14.5824,14.6015,202422.0
2017-02-13 10:40:00,15.24,15.25,15.24,15.24,86334.0,14.6015,14.6111,14.6015,14.6015,86334.0
2017-02-13 10:50:00,15.24,15.25,15.22,15.25,129480.0,14.6015,14.6111,14.5824,14.6111,129480.0
2017-02-13 11:00:00,15.25,15.26,15.23,15.23,400320.0,14.6111,14.6207,14.5919,14.5919,400320.0
2017-02-13 11:10:00,15.23,15.24,15.22,15.24,80970.0,14.5919,14.6015,14.5824,14.6015,80970.0
2017-02-13 11:20:00,15.24,15.28,15.24,15.27,371484.0,14.6015,14.6398,14.6015,14.6303,371484.0
2017-02-13 11:30:00,15.26,15.27,15.25,15.26,119724.0,14.6207,14.6303,14.6111,14.6207,119724.0
2017-02-13 11:40:00,15.25,15.27,15.25,15.26,138438.0,14.6111,14.6303,14.6111,14.6207,138438.0
2017-02-13 11:50:00,15.26,15.26,15.23,15.24,203526.0,14.6207,14.6207,14.5919,14.6015,203526.0
2017-02-13 12:00:00,15.24,15.26,15.24,15.26,85680.0,14.6015,14.6207,14.6015,14.6207,85680.0
2017-02-13 12:10:00,15.26,15.26,15.25,15.26,53400.0,14.6207,14.6207,14.6111,14.6207,53400.0
2017-02-13 12:20:00,15.26,15.26,15.25,15.26,72522.0,14.6207,14.6207,14.6111,14.6207,72522.0
2017-02-13 12:30:00,15.26,15.28,15.26,15.28,259548.0,14.6207,14.6398,14.6207,14.6398,259548.0
2017-02-13 12:40:00,15.28,15.29,15.27,15.27,176460.0,14.6398,14.6494,14.6303,14.6303,176460.0
2017-02-13 12:50:00,15.27,15.3,15.27,15.3,271398.0,14.6303,14.659,14.6303,14.659,271398.0
2017-02-13 13:00:00,15.3,15.3,15.28,15.29,98400.0,14.659,14.659,14.6398,14.6494,98400.0
2017-02-13 13:10:00,15.28,15.32,15.28,15.32,159234.0,14.6398,14.6782,14.6398,14.6782,159234.0
2017-02-13 13:20:00,15.32,15.35,15.32,15.35,370290.0,14.6782,14.7069,14.6782,14.7069,370290.0
2017-02-13 13:30:00,15.35,15.36,15.34,15.35,183846.0,14.7069,14.7165,14.6973,14.7069,183846.0
2017-02-13 13:40:00,15.36,15.36,15.33,15.33,193344.0,14.7165,14.7165,14.6878,14.6878,193344.0
2017-02-13 13:50:00,15.33,15.34,15.33,15.33,106506.0,14.6878,14.6973,14.6878,14.6878,106506.0
2017-02-13 14:00:00,15.33,15.34,15.32,15.34,165912.0,14.6878,14.6973,14.6782,14.6973,165912.0
2017-02-13 14:10:00,15.34,15.35,15.32,15.33,98058.0,14.6973,14.7069,14.6782,14.6878,98058.0
2017-02-13 14:20:00,15.34,15.34,15.32,15.33,60966.0,14.6973,14.6973,14.6782,14.6878,60966.0
2017-02-13 14:30:00,15.33,15.33,15.31,15.32,112422.0,14.6878,14.6878,14.6686,14.6782,112422.0
2017-02-13 14:40:00,15.31,15.33,15.31,15.31,54450.0,14.6686,14.6878,14.6686,14.6686,54450.0
2017-02-13 14:50:00,15.31,15.32,15.3,15.3,99816.0,14.6686,14.6782,14.659,14.659,99816.0
2017-02-13 15:00:00,15.3,15.31,15.3,15.31,45498.0,14.659,14.6686,14.659,14.6686,45498.0
2017-02-13 15:10:00,15.31,15.32,15.31,15.31,237990.0,14.6686,14.6782,14.6686,14.6686,237990.0
2017-02-13 15:20:00,15.31,15.31,15.29,15.3,141702.0,14.6686,14.6686,14.6494,14.659,141702.0
2017-02-13 15:30:00,15.3,15.31,15.29,15.31,67302.0,14.659,14.6686,14.6494,14.6686,67302.0
2017-02-13 15:40:00,15.31,15.32,15.31,15.31,88182.0,14.6686,14.6782,14.6686,14.6686,88182.0
2017-02-13 15:50:00,15.31,15.32,15.28,15.3,488664.0,14.6686,14.6782,14.6398,14.659,488664.0
2017-02-14 09:30:00,15.26,15.3,15.24,15.29,536922.0,14.6207,14.659,14.6015,14.6494,536922.0
2017-02-14 09:40:00,15.29,15.3,15.23,15.24,338478.0,14.6494,14.659,14.5919,14.6015,338478.0
2017-02-14 09:50:00,15.24,15.27,15.24,15.24,274728.0,14.6015,14.6303,14.6015,14.6015,274728.0
2017-02-14 10:00:00,15.24,15.26,15.2,15.22,500118.0,14.6015,14.6207,14.5632,14.5824,500118.0
2017-02-14 10:10:00,15.22,15.28,15.22,15.26,463644.0,14.5824,14.6398,14.5824,14.6207,463644.0
2017-02-14 10:20:00,15.26,15.27,15.23,15.24,323106.0,14.6207,14.6303,14.5919,14.6015,323106.0
2017-02-14 10:30:00,15.24,15.25,15.19,15.21,351978.0,14.6015,14.6111,14.5536,14.5728,351978.0
2017-02-14 10:40:00,15.21,15.24,15.2,15.24,229614.0,14.5728,14.6015,14.5632,14.6015,229614.0
2017-02-14 10:50:00,15.24,15.26,15.24,15.25,306792.0,14.6015,14.6207,14.6015,14.6111,306792.0
2017-02-14 11:00:00,15.25,15.25,15.19,15.22,419946.0,14.6111,14.6111,14.5536,14.5824,419946.0
2017-02-14 11:10:00,15.23,15.28,15.23,15.28,314352.0,14.5919,14.6398,14.5919,14.6398,314352.0
2017-02-14 11:20:00,15.28,15.28,15.27,15.28,123924.0,14.6398,14.6398,14.6303,14.6398,123924.0
2017-02-14 11:30:00,15.28,15.3,15.28,15.28,178254.0,14.6398,14.659,14.6398,14.6398,178254.0
2017-02-14 11:40:00,15.28,15.28,15.27,15.27,148200.0,14.6398,14.6398,14.6303,14.6303,148200.0
2017-02-14 11:50:00,15.26,15.32,15.26,15.3,171876.0,14.6207,14.6782,14.6207,14.659,171876.0
2017-02-14 12:00:00,15.3,15.32,15.29,15.31,91398.0,14.659,14.6782,14.6494,14.6686,91398.0
2017-02-14 12:10:00,15.31,15.31,15.3,15.31,95220.0,14.6686,14.6686,14.659,14.6686,95220.0
2017-02-14 12:20:00,15.31,15.32,15.3,15.31,117000.0,14.6686,14.6782,14.659,14.6686,117000.0
2017-02-14 12:30:00,15.31,15.35,15.31,15.34,215994.0,14.6686,14.7069,14.6686,14.6973,215994.0
2017-02-14 12:40:00,15.34,15.35,15.33,15.34,145878.0,14.6973,14.7069,14.6878,14.6973,145878.0
2017-02-14 12:50:00,15.35,15.4,15.35,15.38,424278.0,14.7069,14.7548,14.7069,14.7357,424278.0
2017-02-14 13:00:00,15.38,15.42,15.38,15.42,296580.0,14.7357,14.774,14.7357,14.774,296580.0
2017-02-14 13:10:00,15.42,15.44,15.41,15.41,140880.0,14.774,14.7931,14.7644,14.7644,140880.0
2017-02-14 13:20:00,15.41,15.43,15.41,15.42,145338.0,14.7644,14.7836,14.7644,14.774,145338.0
2017-02-14 13:30:00,15.42,15.43,15.41,15.42,140364.0,14.774,14.7836,14.7644,14.774,140364.0
2017-02-14 13:40:00,15.42,15.43,15.42,15.42,245778.0,14.774,14.7836,14.774,14.774,245778.0
2017-02-14 13:50:00,15.42,15.46,15.42,15.44,241278.0,14.774,14.8123,14.774,14.7931,241278.0
2017-02-14 14:00:00,15.44,15.48,15.43,15.47,141306.0,14.7931,14.8315,14.7836,14.8219,141306.0
2017-02-14 14:10:00,15.47,15.47,15.47,15.47,62718.0,14.8219,14.8219,14.8219,14.8219,62718.0
2017-02-14 14:20:00,15.47,15.47,15.45,15.45,122280.0,14.8219,14.8219,14.8027,14.8027,122280.0
2017-02-14 14:30:00,15.45,15.46,15.43,15.44,137238.0,14.8027,14.8123,14.7836,14.7931,137238.0
2017-02-14 14:40:00,15.44,15.45,15.42,15.43,132882.0,14.7931,14.8027,14.774,14.7836,132882.0
2017-02-14 14:50:00,15.43,15.43,15.41,15.42,121188.0,14.7836,14.7836,14.7644,14.774,121188.0
2017-02-14 15:00:00,15.42,15.44,15.42,15.42,191730.0,14.774,14.7931,14.774,14.774,191730.0
2017-02-14 15:10:00,15.42,15.44,15.42,15.43,80694.0,14.774,14.7931,14.774,14.7836,80694.0
2017-02-14 15:20:00,15.43,15.44,15.42,15.44,114330.0,14.7836,14.7931,14.774,14.7931,114330.0
2017-02-14 15:30:00,15.44,15.45,15.42,15.45,127284.0,14.7931,14.8027,14.774,14.8027,127284.0
2017-02-14 15:40:00,15.45,15.47,15.45,15.47,278298.0,14.8027,14.8219,14.8027,14.8219,278298.0
2017-02-14 15:50:00,15.47,15.49,15.46,15.49,348252.0,14.8219,14.841,14.8123,14.841,348252.0
2017-02-15 09:30:00,15.43,15.47,15.42,15.45,549732.0,14.7836,14.8219,14.774,14.8027,549732.0
2017-02-15 09:40:00,15.45,15.49,15.45,15.48,305304.0,14.8027,14.841,14.8027,14.8315,305304.0
2017-02-15 09:50:00,15.48,15.5,15.48,15.5,246360.0,14.8315,14.8506,14.8315,14.8506,246360.0
2017-02-15 10:00:00,15.5,15.5,15.46,15.47,297618.0,14.8506,14.8506,14.8123,14.8219,297618.0
2017-02-15 10:10:00,15.47,15.5,15.45,15.49,524556.0,14.8219,14.8506,14.8027,14.841,524556.0
2017-02-15 10:20:00,15.49,15.51,15.48,15.5,203394.0,14.841,14.8602,14.8315,14.8506,203394.0
2017-02-15 10:30:00,15.5,15.54,15.5,15.52,350778.0,14.8506,14.889,14.8506,14.8698,350778.0
2017-02-15 10:40:00,15.52,15.57,15.51,15.56,449640.0,14.8698,14.9177,14.8602,14.9081,449640.0
2017-02-15 10:50:00,15.56,15.57,15.55,15.57,142422.0,14.9081,14.9177,14.8985,14.9177,142422.0
2017-02-15 11:00:00,15.57,15.6,15.56,15.59,149946.0,14.9177,14.9464,14.9081,14.9369,149946.0
2017-02-15 11:10:00,15.59,15.64,15.59,15.62,191880.0,14.9369,14.9848,14.9369,14.9656,191880.0
2017-02-15 11:20:00,15.62,15.63,15.6,15.62,116820.0,14.9656,14.9752,14.9464,14.9656,116820.0
2017-02-15 11:30:00,15.63,15.63,15.57,15.58,574578.0,14.9752,14.9752,14.9177,14.9273,574578.0
2017-02-15 11:40:00,15.58,15.58,15.53,15.55,450006.0,14.9273,14.9273,14.8794,14.8985,450006.0
2017-02-15 11:50:00,15.55,15.57,15.55,15.56,218346.0,14.8985,14.9177,14.8985,14.9081,218346.0
2017-02-15 12:00:00,15.57,15.59,15.56,15.56,211074.0,14.9177,14.9369,14.9081,14.9081,211074.0
2017-02-15 12:10:00,15.55,15.57,15.55,15.56,165258.0,14.8985,14.9177,14.8985,14.9081,165258.0
2017-02-15 12:20:00,15.56,15.59,15.56,15.59,229998.0,14.9081,14.9369,14.9081,14.9369,229998.0
2017-02-15 12:30:00,15.59,15.61,15.58,15.61,239670.0,14.9369,14.956,14.9273,14.956,239670.0
2017-02-15 12:40:00,15.6,15.61,15.59,15.59,106236.0,14.9464,14.956,14.9369,14.9369,106236.0
2017-02-15 12:50:00,15.6,15.62,15.6,15.61,164034.0,14.9464,14.9656,14.9464,14.956,164034.0
2017-02-15 13:00:00,15.61,15.63,15.61,15.62,162432.0,14.956,14.9752,14.956,14.9656,162432.0
2017-02-15 13:10:00,15.62,15.63,15.58,15.6,320220.0,14.9656,14.9752,14.9273,14.9464,320220.0
2017-02-15 13:20:00,15.6,15.62,15.6,15.62,103746.0,14.9464,14.9656,14.9464,14.9656,103746.0
2017-02-15 13:30:00,15.62,15.63,15.6,15.61,303984.0,14.9656,14.9752,14.9464,14.956,303984.0
2017-02-15 13:40:00,15.61,15.65,15.61,15.64,147840.0,14.956,14.9943,14.956,14.9848,147840.0
2017-02-15 13:50:00,15.64,15.69,15.64,15.66,389178.0,14.9848,15.0327,14.9848,15.0039,389178.0
2017-02-15 14:00:00,15.67,15.69,15.66,15.66,108702.0,15.0135,15.0327,15.0039,15.0039,108702.0
2017-02-15 14:10:00,15.66,15.67,15.65,15.66,176940.0,15.0039,15.0135,14.9943,15.0039,176940.0
2017-02-15 14:20:00,15.66,15.69,15.66,15.68,114360.0,15.0039,15.0327,15.0039,15.0231,114360.0
2017-02-15 14:30:00,15.68,15.7,15.68,15.68,93018.0,15.0231,15.0423,15.0231,15.0231,93018.0
2017-02-15 14:40:00,15.68,15.7,15.67,15.69,80604.0,15.0231,15.0423,15.0135,15.0327,80604.0
2017-02-15 14:50:00,15.69,15.71,15.69,15.7,138210.0,15.0327,15.0518,15.0327,15.0423,138210.0
2017-02-15 15:00:00,15.71,15.71,15.69,15.71,166842.0,15.0518,15.0518,15.0327,15.0518,166842.0
2017-02-15 15:10:00,15.71,15.77,15.71,15.76,403410.0,15.0518,15.1093,15.0518,15.0997,403410.0
2017-02-15 15:20:00,15.76,15.77,15.74,15.75,98370.0,15.0997,15.1093,15.0806,15.0902,98370.0
2017-02-15 15:30:00,15.74,15.75,15.73,15.73,151332.0,15.0806,15.0902,15.071,15.071,151332.0
2017-02-15 15:40:00,15.74,15.75,15.72,15.72,267858.0,15.0806,15.0902,15.0614,15.0614,267858.0
2017-02-15 15:50:00,15.72,15.73,15.7,15.72,305112.0,15.0614,15.071,15.0423,15.0614,305112.0
2017-02-16 09:30:00,15.73,15.77,15.72,15.75,538722.0,15.071,15.1093,15.0614,15.0902,538722.0
2017-02-16 09:40:00,15.76,15.77,15.7,15.7,603894.0,15.0997,15.1093,15.0423,15.0423,603894.0
2017-02-16 09:50:00,15.69,15.7,15.65,15.68,506694.0,15.0327,15.0423,14.9943,15.0231,506694.0
2017-02-16 10:00:00,15.68,15.69,15.64,15.69,513120.0,15.0231,15.0327,14.9848,15.0327,513120.0
2017-02-16 10:10:00,15.69,15.69,15.64,15.64,320334.0,15.0327,15.0327,14.9848,14.9848,320334.0
2017-02-16 10:20:00,15.65,15.7,15.65,15.67,291870.0,14.9943,15.0423,14.9943,15.0135,291870.0
2017-02-16 10:30:00,15.67,15.73,15.66,15.72,298878.0,15.0135,15.071,15.0039,15.0614,298878.0
2017-02-16 10:40:00,15.72,15.73,15.62,15.62,671256.0,15.0614,15.071,14.9656,14.9656,671256.0
2017-02-16 10:50:00,15.62,15.63,15.54,15.6,774216.0,14.9656,14.9752,14.889,14.9464,774216.0
2017-02-16 11:00:00,15.61,15.61,15.53,15.56,523728.0,14.956,14.956,14.8794,14.9081,523728.0
2017-02-16 11:10:00,15.54,15.59,15.52,15.59,291582.0,14.889,14.9369,14.8698,14.9369,291582.0
2017-02-16 11:20:00,15.59,15.62,15.59,15.61,116400.0,14.9369,14.9656,14.9369,14.956,116400.0
2017-02-16 11:30:00,15.6,15.63,15.58,15.6,267540.0,14.9464,14.9752,14.9273,14.9464,267540.0
2017-02-16 11:40:00,15.59,15.62,15.59,15.61,200754.0,14.9369,14.9656,14.9369,14.956,200754.0
2017-02-16 11:50:00,15.61,15.65,15.61,15.65,170394.0,14.956,14.9943,14.956,14.9943,170394.0
2017-02-16 12:00:00,15.65,15.66,15.6,15.6,156300.0,14.9943,15.0039,14.9464,14.9464,156300.0
2017-02-16 12:10:00,15.6,15.62,15.6,15.62,98610.0,14.9464,14.9656,14.9464,14.9656,98610.0
2017-02-16 12:20:00,15.62,15.64,15.62,15.63,144810.0,14.9656,14.9848,14.9656,14.9752,144810.0
2017-02-16 12:30:00,15.63,15.67,15.62,15.65,158040.0,14.9752,15.0135,14.9656,14.9943,158040.0
2017-02-16 12:40:00,15.66,15.67,15.64,15.65,87258.0,15.0039,15.0135,14.9848,14.9943,87258.0
2017-02-16 12:50:00,15.65,15.68,15.63,15.63,166074.0,14.9943,15.0231,14.9752,14.9752,166074.0
2017-02-16 13:00:00,15.63,15.63,15.59,15.62,190332.0,14.9752,14.9752,14.9369,14.9656,190332.0
2017-02-16 13:10:00,15.62,15.63,15.6,15.62,169734.0,14.9656,14.9752,14.9464,14.9656,169734.0
2017-02-16 13:20:00,15.62,15.63,15.58,15.6,222054.0,14.9656,14.9752,14.9273,14.9464,222054.0
2017-02-16 13:30:00,15.61,15.62,15.58,15.62,91572.0,14.956,14.9656,14.9273,14.9656,91572.0
2017-02-16 13:40:00,15.62,15.62,15.58,15.6,140016.0,14.9656,14.9656,14.9273,14.9464,140016.0
2017-02-16 13:50:00,15.6,15.62,15.59,15.61,146922.0,14.9464,14.9656,14.9369,14.956,146922.0
2017-02-16 14:00:00,15.61,15.62,15.61,15.62,147174.0,14.956,14.9656,14.956,14.9656,147174.0
2017-02-16 14:10:00,15.62,15.63,15.58,15.58,123864.0,14.9656,14.9752,14.9273,14.9273,123864.0
2017-02-16 14:20:00,15.59,15.6,15.56,15.59,200334.0,14.9369,14.9464,14.9081,14.9369,200334.0
2017-02-16 14:30:00,15.59,15.59,15.57,15.57,25368.0,14.9369,14.9369,14.9177,14.9177,25368.0
2017-02-16 14:40:00,15.58,15.61,15.58,15.59,229020.0,14.9273,14.956,14.9273,14.9369,229020.0
2017-02-16 14:50:00,15.59,15.63,15.58,15.62,91620.0,14.9369,14.9752,14.9273,14.9656,91620.0
2017-02-16 15:00:00,15.62,15.64,15.61,15.61,87030.0,14.9656,14.9848,14.956,14.956,87030.0
2017-02-16 15:10:00,15.61,15.64,15.61,15.62,272262.0,14.956,14.9848,14.956,14.9656,272262.0
2017-02-16 15:20:00,15.63,15.65,15.62,15.64,118470.0,14.9752,14.9943,14.9656,14.9848,118470.0
2017-02-16 15:30:00,15.64,15.68,15.63,15.67,201552.0,14.9848,15.0231,14.9752,15.0135,201552.0
2017-02-16 15:40:00,15.67,15.67,15.64,15.64,197232.0,15.0135,15.0135,14.9848,14.9848,197232.0
2017-02-16 15:50:00,15.65,15.69,15.65,15.68,439896.0,14.9943,15.0327,14.9943,15.0231,439896.0
2017-02-17 09:30:00,15.53,15.6,15.53,15.56,573480.0,14.8794,14.9464,14.8794,14.9081,573480.0
2017-02-17 09:40:00,15.57,15.63,15.55,15.63,243822.0,14.9177,14.9752,14.8985,14.9752,243822.0
2017-02-17 09:50:00,15.62,15.63,15.58,15.6,302892.0,14.9656,14.9752,14.9273,14.9464,302892.0
2017-02-17 10:00:00,15.6,15.63,15.59,15.6,249276.0,14.9464,14.9752,14.9369,14.9464,249276.0
2017-02-17 10:10:00,15.59,15.64,15.59,15.62,268806.0,14.9369,14.9848,14.9369,14.9656,268806.0
2017-02-17 10:20:00,15.62,15.63,15.6,15.63,198090.0,14.9656,14.9752,14.9464,14.9752,198090.0
2017-02-17 10:30:00,15.62,15.63,15.58,15.6,369624.0,14.9656,14.9752,14.9273,14.9464,369624.0
2017-02-17 10:40:00,15.6,15.61,15.59,15.6,210726.0,14.9464,14.956,14.9369,14.9464,210726.0
2017-02-17 10:50:00,15.6,15.61,15.58,15.58,166956.0,14.9464,14.956,14.9273,14.9273,166956.0
2017-02-17 11:00:00,15.59,15.6,15.57,15.58,144246.0,14.9369,14.9464,14.9177,14.9273,144246.0
2017-02-17 11:10:00,15.59,15.61,15.56,15.56,264576.0,14.9369,14.956,14.9081,14.9081,264576.0
2017-02-17 11:20:00,15.56,15.56,15.54,15.56,208344.0,14.9081,14.9081,14.889,14.9081,208344.0
2017-02-17 11:30:00,15.56,15.58,15.56,15.57,74718.0,14.9081,14.9273,14.9081,14.9177,74718.0
2017-02-17 11:40:00,15.57,15.59,15.57,15.59,72828.0,14.9177,14.9369,14.9177,14.9369,72828.0
2017-02-17 11:50:00,15.58,15.6,15.58,15.59,172530.0,14.9273,14.9464,14.9273,14.9369,172530.0
2017-02-17 12:00:00,15.59,15.6,15.58,15.6,133014.0,14.9369,14.9464,14.9273,14.9464,133014.0
2017-02-17 12:10:00,15.6,15.61,15.59,15.6,188508.0,14.9464,14.956,14.9369,14.9464,188508.0
2017-02-17 12:20:00,15.6,15.63,15.6,15.62,208752.0,14.9464,14.9752,14.9464,14.9656,208752.0
2017-02-17 12:30:00,15.62,15.62,15.6,15.6,79590.0,14.9656,14.9656,14.9464,14.9464,79590.0
2017-02-17 12:40:00,15.61,15.62,15.6,15.61,22458.0,14.956,14.9656,14.9464,14.956,22458.0
2017-02-17 12:50:00,15.6,15.62,15.6,15.62,56970.0,14.9464,14.9656,14.9464,14.9656,56970.0
2017-02-17 13:00:00,15.62,15.62,15.59,15.6,61776.0,14.9656,14.9656,14.9369,14.9464,61776.0
2017-02-17 13:10:00,15.6,15.6,15.59,15.6,71256.0,14.9464,14.9464,14.9369,14.9464,71256.0
2017-02-17 13:20:00,15.6,15.61,15.6,15.61,34800.0,14.9464,14.956,14.9464,14.956,34800.0
2017-02-17 13:30:00,15.61,15.63,15.61,15.62,185724.0,14.956,14.9752,14.956,14.9656,185724.0
2017-02-17 13:40:00,15.62,15.63,15.62,15.62,110688.0,14.9656,14.9752,14.9656,14.9656,110688.0
2017-02-17 13:50:00,15.62,15.63,15.61,15.62,60570.0,14.9656,14.9752,14.956,14.9656,60570.0
2017-02-17 14:00:00,15.62,15.63,15.61,15.62,80688.0,14.9656,14.9752,14.956,14.9656,80688.0
2017-02-17 14:10:00,15.62,15.65,15.62,15.63,93804.0,14.9656,14.9943,14.9656,14.9752,93804.0
2017-02-17 14:20:00,15.63,15.66,15.63,15.65,149268.0,14.9752,15.0039,14.9752,14.9943,149268.0
2017-02-17 14:30:00,15.65,15.67,15.65,15.66,220878.0,14.9943,15.0135,14.9943,15.0039,220878.0
2017-02-17 14:40:00,15.67,15.68,15.66,15.68,109194.0,15.0135,15.0231,15.0039,15.0231,109194.0
2017-02-17 14:50:00,15.68,15.68,15.66,15.66,85482.0,15.0231,15.0231,15.0039,15.0039,85482.0
2017-02-17 15:00:00,15.66,15.68,15.66,15.68,104550.0,15.0039,15.0231,15.0039,15.0231,104550.0
2017-02-17 15:10:00,15.67,15.69,15.67,15.69,239412.0,15.0135,15.0327,15.0135,15.0327,239412.0
2017-02-17 15:20:00,15.69,15.7,15.68,15.69,95580.0,15.0327,15.0423,15.0231,15.0327,95580.0
2017-02-17 15:30:00,15.7,15.71,15.68,15.69,190854.0,15.0423,15.0518,15.0231,15.0327,190854.0
2017-02-17 15:40:00,15.69,15.72,15.68,15.69,280518.0,15.0327,15.0614,15.0231,15.0327,280518.0
2017-02-17 15:50:00,15.69,15.75,15.69,15.75,545532.0,15.0327,15.0902,15.0327,15.0902,545532.0
2017-02-21 09:30:00,15.85,15.92,15.84,15.92,795696.0,15.186,15.253,15.1764,15.253,795696.0
2017-02-21 09:40:00,15.92,15.95,15.91,15.94,384768.0,15.253,15.2818,15.2435,15.2722,384768.0
2017-02-21 09:50:00,15.94,15.97,15.94,15.96,227814.0,15.2722,15.3009,15.2722,15.2914,227814.0
2017-02-21 10:00:00,15.96,16.01,15.96,16.01,320346.0,15.2914,15.3393,15.2914,15.3393,320346.0
2017-02-21 10:10:00,16.01,16.04,16.0,16.04,406224.0,15.3393,15.368,15.3297,15.368,406224.0
2017-02-21 10:20:00,16.04,16.05,16.02,16.03,224730.0,15.368,15.3776,15.3488,15.3584,224730.0
2017-02-21 10:30:00,16.03,16.03,16.0,16.02,142986.0,15.3584,15.3584,15.3297,15.3488,142986.0
2017-02-21 10:40:00,16.02,16.07,16.02,16.05,371586.0,15.3488,15.3968,15.3488,15.3776,371586.0
2017-02-21 10:50:00,16.05,16.06,16.02,16.02,343818.0,15.3776,15.3872,15.3488,15.3488,343818.0
2017-02-21 11:00:00,16.02,16.03,16.0,16.0,449166.0,15.3488,15.3584,15.3297,15.3297,449166.0
2017-02-21 11:10:00,16.0,16.03,16.0,16.03,120900.0,15.3297,15.3584,15.3297,15.3584,120900.0
2017-02-21 11:20:00,16.02,16.03,15.94,15.94,486972.0,15.3488,15.3584,15.2722,15.2722,486972.0
2017-02-21 11:30:00,15.95,15.96,15.91,15.91,781908.0,15.2818,15.2914,15.2435,15.2435,781908.0
2017-02-21 11:40:00,15.92,15.95,15.92,15.92,173340.0,15.253,15.2818,15.253,15.253,173340.0
2017-02-21 11:50:00,15.93,15.97,15.92,15.96,240096.0,15.2626,15.3009,15.253,15.2914,240096.0
2017-02-21 12:00:00,15.97,15.99,15.96,15.97,271368.0,15.3009,15.3201,15.2914,15.3009,271368.0
2017-02-21 12:10:00,15.97,15.97,15.96,15.96,247008.0,15.3009,15.3009,15.2914,15.2914,247008.0
2017-02-21 12:20:00,15.97,16.0,15.96,15.99,55302.0,15.3009,15.3297,15.2914,15.3201,55302.0
2017-02-21 12:30:00,15.99,15.99,15.97,15.99,151350.0,15.3201,15.3201,15.3009,15.3201,151350.0
2017-02-21 12:40:00,15.98,15.98,15.96,15.98,80040.0,15.3105,15.3105,15.2914,15.3105,80040.0
2017-02-21 12:50:00,15.97,15.98,15.96,15.96,47400.0,15.3009,15.3105,15.2914,15.2914,47400.0
2017-02-21 13:00:00,15.96,15.96,15.94,15.96,129390.0,15.2914,15.2914,15.2722,15.2914,129390.0
2017-02-21 13:10:00,15.95,15.97,15.95,15.97,254298.0,15.2818,15.3009,15.2818,15.3009,254298.0
2017-02-21 13:20:00,15.97,15.99,15.96,15.98,105882.0,15.3009,15.3201,15.2914,15.3105,105882.0
2017-02-21 13:30:00,15.97,15.97,15.94,15.94,139056.0,15.3009,15.3009,15.2722,15.2722,139056.0
2017-02-21 13:40:00,15.94,15.95,15.94,15.94,33426.0,15.2722,15.2818,15.2722,15.2722,33426.0
2017-02-21 13:50:00,15.95,15.96,15.93,15.95,110016.0,15.2818,15.2914,15.2626,15.2818,110016.0
2017-02-21 14:00:00,15.96,15.97,15.94,15.96,146928.0,15.2914,15.3009,15.2722,15.2914,146928.0
2017-02-21 14:10:00,15.97,15.99,15.97,15.99,174510.0,15.3009,15.3201,15.3009,15.3201,174510.0
2017-02-21 14:20:00,15.99,16.01,15.99,15.99,138336.0,15.3201,15.3393,15.3201,15.3201,138336.0
2017-02-21 14:30:00,16.0,16.0,15.99,16.0,178512.0,15.3297,15.3297,15.3201,15.3297,178512.0
2017-02-21 14:40:00,16.0,16.03,16.0,16.03,60558.0,15.3297,15.3584,15.3297,15.3584,60558.0
2017-02-21 14:50:00,16.03,16.03,16.01,16.01,152622.0,15.3584,15.3584,15.3393,15.3393,152622.0
2017-02-21 15:00:00,16.01,16.03,16.01,16.02,62850.0,15.3393,15.3584,15.3393,15.3488,62850.0
2017-02-21 15:10:00,16.01,16.03,16.01,16.03,91242.0,15.3393,15.3584,15.3393,15.3584,91242.0
2017-02-21 15:20:00,16.03,16.06,16.02,16.05,185658.0,15.3584,15.3872,15.3488,15.3776,185658.0
2017-02-21 15:30:00,16.06,16.07,16.04,16.05,197928.0,15.3872,15.3968,15.368,15.3776,197928.0
2017-02-21 15:40:00,16.06,16.07,16.05,16.06,293568.0,15.3872,15.3968,15.3776,15.3872,293568.0
2017-02-21 15:50:00,16.06,16.08,16.02,16.03,824808.0,15.3872,15.4063,15.3488,15.3584,824808.0
2017-02-22 09:30:00,15.95,15.97,15.91,15.91,485634.0,15.2818,15.3009,15.2435,15.2435,485634.0
2017-02-22 09:40:00,15.91,15.96,15.91,15.95,340122.0,15.2435,15.2914,15.2435,15.2818,340122.0
2017-02-22 09:50:00,15.95,15.96,15.93,15.94,300846.0,15.2818,15.2914,15.2626,15.2722,300846.0
2017-02-22 10:00:00,15.94,15.97,15.93,15.95,435918.0,15.2722,15.3009,15.2626,15.2818,435918.0
2017-02-22 10:10:00,15.95,16.0,15.95,15.99,261798.0,15.2818,15.3297,15.2818,15.3201,261798.0
2017-02-22 10:20:00,15.99,16.0,15.98,16.0,102858.0,15.3201,15.3297,15.3105,15.3297,102858.0
2017-02-22 10:30:00,16.0,16.05,15.99,16.04,344820.0,15.3297,15.3776,15.3201,15.368,344820.0
2017-02-22 10:40:00,16.04,16.05,15.99,16.01,261774.0,15.368,15.3776,15.3201,15.3393,261774.0
2017-02-22 10:50:00,16.0,16.01,15.99,15.99,45234.0,15.3297,15.3393,15.3201,15.3201,45234.0
2017-02-22 11:00:00,16.0,16.0,15.96,15.96,141768.0,15.3297,15.3297,15.2914,15.2914,141768.0
2017-02-22 11:10:00,15.96,15.98,15.95,15.98,160248.0,15.2914,15.3105,15.2818,15.3105,160248.0
2017-02-22 11:20:00,15.98,16.0,15.97,15.99,215214.0,15.3105,15.3297,15.3009,15.3201,215214.0
2017-02-22 11:30:00,15.98,16.0,15.96,15.96,53868.0,15.3105,15.3297,15.2914,15.2914,53868.0
2017-02-22 11:40:00,15.97,15.98,15.96,15.98,55998.0,15.3009,15.3105,15.2914,15.3105,55998.0
2017-02-22 11:50:00,15.98,15.98,15.96,15.97,51078.0,15.3105,15.3105,15.2914,15.3009,51078.0
2017-02-22 12:00:00,15.96,15.97,15.95,15.97,97110.0,15.2914,15.3009,15.2818,15.3009,97110.0
2017-02-22 12:10:00,15.97,15.99,15.97,15.99,56280.0,15.3009,15.3201,15.3009,15.3201,56280.0
2017-02-22 12:20:00,16.0,16.0,15.98,15.99,22596.0,15.3297,15.3297,15.3105,15.3201,22596.0
2017-02-22 12:30:00,15.99,15.99,15.98,15.99,14454.0,15.3201,15.3201,15.3105,15.3201,14454.0
2017-02-22 12:40:00,15.99,16.01,15.99,16.0,106602.0,15.3201,15.3393,15.3201,15.3297,106602.0
2017-02-22 12:50:00,16.0,16.01,15.99,16.01,42324.0,15.3297,15.3393,15.3201,15.3393,42324.0
2017-02-22 13:00:00,16.01,16.03,16.0,16.02,89400.0,15.3393,15.3584,15.3297,15.3488,89400.0
2017-02-22 13:10:00,16.02,16.03,16.01,16.01,62634.0,15.3488,15.3584,15.3393,15.3393,62634.0
2017-02-22 13:20:00,16.02,16.03,16.02,16.03,120276.0,15.3488,15.3584,15.3488,15.3584,120276.0
2017-02-22 13:30:00,16.03,16.04,16.02,16.03,49500.0,15.3584,15.368,15.3488,15.3584,49500.0
2017-02-22 13:40:00,16.03,16.03,16.02,16.03,110100.0,15.3584,15.3584,15.3488,15.3584,110100.0
2017-02-22 13:50:00,16.03,16.03,16.02,16.03,53040.0,15.3584,15.3584,15.3488,15.3584,53040.0
2017-02-22 14:00:00,16.03,16.03,15.97,15.97,292230.0,15.3584,15.3584,15.3009,15.3009,292230.0
2017-02-22 14:10:00,15.97,16.0,15.93,16.0,435426.0,15.3009,15.3297,15.2626,15.3297,435426.0
2017-02-22 14:20:00,15.99,16.01,15.99,16.01,156366.0,15.3201,15.3393,15.3201,15.3393,156366.0
2017-02-22 14:30:00,16.01,16.01,15.98,15.98,249936.0,15.3393,15.3393,15.3105,15.3105,249936.0
2017-02-22 14:40:00,15.98,15.99,15.96,15.97,467526.0,15.3105,15.3201,15.2914,15.3009,467526.0
2017-02-22 14:50:00,15.97,15.99,15.96,15.97,210534.0,15.3009,15.3201,15.2914,15.3009,210534.0
2017-02-22 15:00:00,15.97,15.98,15.96,15.98,292872.0,15.3009,15.3105,15.2914,15.3105,292872.0
2017-02-22 15:10:00,15.98,16.0,15.98,15.99,273714.0,15.3105,15.3297,15.3105,15.3201,273714.0
2017-02-22 15:20:00,15.99,16.02,15.98,16.02,342714.0,15.3201,15.3488,15.3105,15.3488,342714.0
2017-02-22 15:30:00,16.02,16.02,16.0,16.0,341028.0,15.3488,15.3488,15.3297,15.3297,341028.0
2017-02-22 15:40:00,16.0,16.01,15.99,15.99,388758.0,15.3297,15.3393,15.3201,15.3201,388758.0
2017-02-22 15:50:00,15.99,16.02,15.97,16.0,767988.0,15.3201,15.3488,15.3009,15.3297,767988.0
2017-02-23 09:30:00,16.12,16.12,16.07,16.09,877422.0,15.4447,15.4447,15.3968,15.4159,877422.0
2017-02-23 09:40:00,16.09,16.09,16.04,16.06,405072.0,15.4159,15.4159,15.368,15.3872,405072.0
2017-02-23 09:50:00,16.06,16.08,16.05,16.08,125208.0,15.3872,15.4063,15.3776,15.4063,125208.0
2017-02-23 10:00:00,16.08,16.08,16.02,16.02,337788.0,15.4063,15.4063,15.3488,15.3488,337788.0
2017-02-23 10:10:00,16.02,16.02,15.96,15.99,586302.0,15.3488,15.3488,15.2914,15.3201,586302.0
2017-02-23 10:20:00,15.99,15.99,15.95,15.97,170034.0,15.3201,15.3201,15.2818,15.3009,170034.0
2017-02-23 10:30:00,15.97,15.99,15.96,15.97,147684.0,15.3009,15.3201,15.2914,15.3009,147684.0
2017-02-23 10:40:00,15.97,15.98,15.95,15.97,78168.0,15.3009,15.3105,15.2818,15.3009,78168.0
2017-02-23 10:50:00,15.96,15.96,15.89,15.91,506154.0,15.2914,15.2914,15.2243,15.2435,506154.0
2017-02-23 11:00:00,15.92,15.95,15.87,15.87,360102.0,15.253,15.2818,15.2051,15.2051,360102.0
2017-02-23 11:10:00,15.88,15.9,15.85,15.9,306978.0,15.2147,15.2339,15.186,15.2339,306978.0
2017-02-23 11:20:00,15.9,15.9,15.87,15.9,372756.0,15.2339,15.2339,15.2051,15.2339,372756.0
2017-02-23 11:30:00,15.9,15.96,15.9,15.95,325176.0,15.2339,15.2914,15.2339,15.2818,325176.0
2017-02-23 11:40:00,15.95,15.97,15.94,15.97,155700.0,15.2818,15.3009,15.2722,15.3009,155700.0
2017-02-23 11:50:00,15.97,15.98,15.95,15.95,375660.0,15.3009,15.3105,15.2818,15.2818,375660.0
2017-02-23 12:00:00,15.94,15.97,15.94,15.95,96444.0,15.2722,15.3009,15.2722,15.2818,96444.0
2017-02-23 12:10:00,15.95,16.03,15.95,16.02,582018.0,15.2818,15.3584,15.2818,15.3488,582018.0
2017-02-23 12:20:00,16.02,16.04,16.01,16.01,187230.0,15.3488,15.368,15.3393,15.3393,187230.0
2017-02-23 12:30:00,16.02,16.06,16.01,16.05,139200.0,15.3488,15.3872,15.3393,15.3776,139200.0
2017-02-23 12:40:00,16.05,16.05,16.02,16.03,67752.0,15.3776,15.3776,15.3488,15.3584,67752.0
2017-02-23 12:50:00,16.03,16.03,16.01,16.01,68898.0,15.3584,15.3584,15.3393,15.3393,68898.0
2017-02-23 13:00:00,16.01,16.02,15.99,16.01,100698.0,15.3393,15.3488,15.3201,15.3393,100698.0
2017-02-23 13:10:00,16.01,16.02,15.99,16.0,119466.0,15.3393,15.3488,15.3201,15.3297,119466.0
2017-02-23 13:20:00,16.0,16.0,15.98,15.99,103740.0,15.3297,15.3297,15.3105,15.3201,103740.0
2017-02-23 13:30:00,15.99,16.0,15.98,16.0,134268.0,15.3201,15.3297,15.3105,15.3297,134268.0
2017-02-23 13:40:00,16.0,16.02,16.0,16.0,97314.0,15.3297,15.3488,15.3297,15.3297,97314.0
2017-02-23 13:50:00,16.0,16.03,16.0,16.03,130770.0,15.3297,15.3584,15.3297,15.3584,130770.0
2017-02-23 14:00:00,16.03,16.03,16.02,16.03,17814.0,15.3584,15.3584,15.3488,15.3584,17814.0
2017-02-23 14:10:00,16.02,16.02,16.01,16.02,30420.0,15.3488,15.3488,15.3393,15.3488,30420.0
2017-02-23 14:20:00,16.02,16.04,16.02,16.03,107142.0,15.3488,15.368,15.3488,15.3584,107142.0
2017-02-23 14:30:00,16.03,16.04,16.03,16.04,175488.0,15.3584,15.368,15.3584,15.368,175488.0
2017-02-23 14:40:00,16.04,16.05,16.03,16.05,268680.0,15.368,15.3776,15.3584,15.3776,268680.0
2017-02-23 14:50:00,16.05,16.07,16.04,16.06,205536.0,15.3776,15.3968,15.368,15.3872,205536.0
2017-02-23 15:00:00,16.06,16.07,16.05,16.05,79440.0,15.3872,15.3968,15.3776,15.3776,79440.0
2017-02-23 15:10:00,16.04,16.06,16.04,16.05,101700.0,15.368,15.3872,15.368,15.3776,101700.0
2017-02-23 15:20:00,16.05,16.08,16.03,16.03,163122.0,15.3776,15.4063,15.3584,15.3584,163122.0
2017-02-23 15:30:00,16.03,16.04,16.01,16.03,222768.0,15.3584,15.368,15.3393,15.3584,222768.0
2017-02-23 15:40:00,16.02,16.03,15.99,16.0,230856.0,15.3488,15.3584,15.3201,15.3297,230856.0
2017-02-23 15:50:00,16.0,16.03,15.99,16.03,469308.0,15.3297,15.3584,15.3201,15.3584,469308.0
2017-02-24 09:30:00,15.82,15.87,15.81,15.86,890508.0,15.1572,15.2051,15.1476,15.1955,890508.0
2017-02-24 09:40:00,15.86,15.9,15.86,15.86,368124.0,15.1955,15.2339,15.1955,15.1955,368124.0
2017-02-24 09:50:00,15.86,15.93,15.86,15.92,481860.0,15.1955,15.2626,15.1955,15.253,481860.0
2017-02-24 10:00:00,15.92,15.96,15.88,15.91,496812.0,15.253,15.2914,15.2147,15.2435,496812.0
2017-02-24 10:10:00,15.9,15.9,15.85,15.87,219822.0,15.2339,15.2339,15.186,15.2051,219822.0
2017-02-24 10:20:00,15.89,15.92,15.87,15.88,143364.0,15.2243,15.253,15.2051,15.2147,143364.0
2017-02-24 10:30:00,15.88,15.92,15.87,15.91,77574.0,15.2147,15.253,15.2051,15.2435,77574.0
2017-02-24 10:40:00,15.9,15.94,15.9,15.9,70302.0,15.2339,15.2722,15.2339,15.2339,70302.0
2017-02-24 10:50:00,15.91,15.94,15.9,15.94,307926.0,15.2435,15.2722,15.2339,15.2722,307926.0
2017-02-24 11:00:00,15.94,15.97,15.93,15.94,188616.0,15.2722,15.3009,15.2626,15.2722,188616.0
2017-02-24 11:10:00,15.97,15.98,15.93,15.95,76578.0,15.3009,15.3105,15.2626,15.2818,76578.0
2017-02-24 11:20:00,15.94,15.95,15.93,15.95,50454.0,15.2722,15.2818,15.2626,15.2818,50454.0
2017-02-24 11:30:00,15.95,15.96,15.9,15.92,132600.0,15.2818,15.2914,15.2339,15.253,132600.0
2017-02-24 11:40:00,15.91,15.92,15.9,15.92,138540.0,15.2435,15.253,15.2339,15.253,138540.0
2017-02-24 11:50:00,15.91,15.92,15.9,15.9,50478.0,15.2435,15.253,15.2339,15.2339,50478.0
2017-02-24 12:00:00,15.9,15.96,15.9,15.95,352236.0,15.2339,15.2914,15.2339,15.2818,352236.0
2017-02-24 12:10:00,15.95,15.96,15.94,15.94,71076.0,15.2818,15.2914,15.2722,15.2722,71076.0
2017-02-24 12:20:00,15.94,15.97,15.94,15.97,106320.0,15.2722,15.3009,15.2722,15.3009,106320.0
2017-02-24 12:30:00,15.97,15.97,15.95,15.95,64686.0,15.3009,15.3009,15.2818,15.2818,64686.0
2017-02-24 12:40:00,15.96,15.97,15.95,15.97,76638.0,15.2914,15.3009,15.2818,15.3009,76638.0
2017-02-24 12:50:00,15.97,15.98,15.95,15.96,53238.0,15.3009,15.3105,15.2818,15.2914,53238.0
2017-02-24 13:00:00,15.96,15.96,15.93,15.93,55344.0,15.2914,15.2914,15.2626,15.2626,55344.0
2017-02-24 13:10:00,15.93,15.94,15.92,15.93,46626.0,15.2626,15.2722,15.253,15.2626,46626.0
2017-02-24 13:20:00,15.93,15.93,15.91,15.91,131730.0,15.2626,15.2626,15.2435,15.2435,131730.0
2017-02-24 13:30:00,15.91,15.92,15.9,15.9,43740.0,15.2435,15.253,15.2339,15.2339,43740.0
2017-02-24 13:40:00,15.9,15.94,15.9,15.93,78126.0,15.2339,15.2722,15.2339,15.2626,78126.0
2017-02-24 13:50:00,15.93,15.95,15.93,15.95,27600.0,15.2626,15.2818,15.2626,15.2818,27600.0
2017-02-24 14:00:00,15.95,15.95,15.93,15.93,45888.0,15.2818,15.2818,15.2626,15.2626,45888.0
2017-02-24 14:10:00,15.93,15.95,15.93,15.95,57900.0,15.2626,15.2818,15.2626,15.2818,57900.0
2017-02-24 14:20:00,15.94,15.95,15.93,15.94,26004.0,15.2722,15.2818,15.2626,15.2722,26004.0
2017-02-24 14:30:00,15.95,15.96,15.94,15.95,38532.0,15.2818,15.2914,15.2722,15.2818,38532.0
2017-02-24 14:40:00,15.95,15.95,15.93,15.93,13146.0,15.2818,15.2818,15.2626,15.2626,13146.0
2017-02-24 14:50:00,15.93,15.95,15.93,15.93,54300.0,15.2626,15.2818,15.2626,15.2626,54300.0
2017-02-24 15:00:00,15.93,15.94,15.92,15.93,30606.0,15.2626,15.2722,15.253,15.2626,30606.0
2017-02-24 15:10:00,15.93,15.94,15.93,15.93,23028.0,15.2626,15.2722,15.2626,15.2626,23028.0
2017-02-24 15:20:00,15.94,15.99,15.94,15.98,248178.0,15.2722,15.3201,15.2722,15.3105,248178.0
2017-02-24 15:30:00,15.98,16.02,15.98,16.0,202374.0,15.3105,15.3488,15.3105,15.3297,202374.0
2017-02-24 15:40:00,16.01,16.06,16.01,16.05,326046.0,15.3393,15.3872,15.3393,15.3776,326046.0
2017-02-24 15:50:00,16.05,16.09,16.04,16.09,1353678.0,15.3776,15.4159,15.368,15.4159,1353678.0
2017-02-27 09:30:00,16.07,16.07,16.02,16.02,316056.0,15.3968,15.3968,15.3488,15.3488,316056.0
2017-02-27 09:40:00,16.02,16.05,16.0,16.04,216798.0,15.3488,15.3776,15.3297,15.368,216798.0
2017-02-27 09:50:00,16.04,16.1,16.04,16.1,256896.0,15.368,15.4255,15.368,15.4255,256896.0
2017-02-27 10:00:00,16.1,16.11,16.05,16.11,291612.0,15.4255,15.4351,15.3776,15.4351,291612.0
2017-02-27 10:10:00,16.11,16.11,16.03,16.05,294624.0,15.4351,15.4351,15.3584,15.3776,294624.0
2017-02-27 10:20:00,16.04,16.13,16.04,16.13,322764.0,15.368,15.4542,15.368,15.4542,322764.0
2017-02-27 10:30:00,16.13,16.14,16.11,16.13,421530.0,15.4542,15.4638,15.4351,15.4542,421530.0
2017-02-27 10:40:00,16.13,16.15,16.11,16.13,287736.0,15.4542,15.4734,15.4351,15.4542,287736.0
2017-02-27 10:50:00,16.14,16.15,16.1,16.1,232680.0,15.4638,15.4734,15.4255,15.4255,232680.0
2017-02-27 11:00:00,16.1,16.14,16.1,16.11,152430.0,15.4255,15.4638,15.4255,15.4351,152430.0
2017-02-27 11:10:00,16.12,16.13,16.1,16.13,106416.0,15.4447,15.4542,15.4255,15.4542,106416.0
2017-02-27 11:20:00,16.13,16.13,16.09,16.11,128376.0,15.4542,15.4542,15.4159,15.4351,128376.0
2017-02-27 11:30:00,16.11,16.11,16.09,16.09,87126.0,15.4351,15.4351,15.4159,15.4159,87126.0
2017-02-27 11:40:00,16.08,16.11,16.07,16.08,268920.0,15.4063,15.4351,15.3968,15.4063,268920.0
2017-02-27 11:50:00,16.08,16.09,16.07,16.07,469896.0,15.4063,15.4159,15.3968,15.3968,469896.0
2017-02-27 12:00:00,16.07,16.1,16.06,16.09,709404.0,15.3968,15.4255,15.3872,15.4159,709404.0
2017-02-27 12:10:00,16.09,16.1,16.09,16.09,614016.0,15.4159,15.4255,15.4159,15.4159,614016.0
2017-02-27 12:20:00,16.09,16.11,16.08,16.1,74502.0,15.4159,15.4351,15.4063,15.4255,74502.0
2017-02-27 12:30:00,16.11,16.11,16.09,16.09,92400.0,15.4351,15.4351,15.4159,15.4159,92400.0
2017-02-27 12:40:00,16.1,16.1,16.08,16.08,63210.0,15.4255,15.4255,15.4063,15.4063,63210.0
2017-02-27 12:50:00,16.09,16.1,16.08,16.08,105690.0,15.4159,15.4255,15.4063,15.4063,105690.0
2017-02-27 13:00:00,16.09,16.1,16.08,16.1,60468.0,15.4159,15.4255,15.4063,15.4255,60468.0
2017-02-27 13:10:00,16.1,16.12,16.1,16.11,172788.0,15.4255,15.4447,15.4255,15.4351,172788.0
2017-02-27 13:20:00,16.11,16.13,16.11,16.13,90132.0,15.4351,15.4542,15.4351,15.4542,90132.0
2017-02-27 13:30:00,16.14,16.15,16.13,16.13,66990.0,15.4638,15.4734,15.4542,15.4542,66990.0
2017-02-27 13:40:00,16.14,16.15,16.13,16.13,72228.0,15.4638,15.4734,15.4542,15.4542,72228.0
2017-02-27 13:50:00,16.14,16.15,16.13,16.14,18318.0,15.4638,15.4734,15.4542,15.4638,18318.0
2017-02-27 14:00:00,16.14,16.14,16.12,16.13,50460.0,15.4638,15.4638,15.4447,15.4542,50460.0
2017-02-27 14:10:00,16.13,16.14,16.13,16.13,47040.0,15.4542,15.4638,15.4542,15.4542,47040.0
2017-02-27 14:20:00,16.13,16.17,16.13,16.15,105804.0,15.4542,15.4926,15.4542,15.4734,105804.0
2017-02-27 14:30:00,16.16,16.17,16.15,16.16,75456.0,15.483,15.4926,15.4734,15.483,75456.0
2017-02-27 14:40:00,16.16,16.17,16.16,16.17,62736.0,15.483,15.4926,15.483,15.4926,62736.0
2017-02-27 14:50:00,16.17,16.17,16.16,16.16,39060.0,15.4926,15.4926,15.483,15.483,39060.0
2017-02-27 15:00:00,16.16,16.19,16.16,16.18,124656.0,15.483,15.5117,15.483,15.5021,124656.0
2017-02-27 15:10:00,16.17,16.19,16.17,16.17,56736.0,15.4926,15.5117,15.4926,15.4926,56736.0
2017-02-27 15:20:00,16.17,16.19,16.17,16.18,66444.0,15.4926,15.5117,15.4926,15.5021,66444.0
2017-02-27 15:30:00,16.19,16.2,16.17,16.17,247572.0,15.5117,15.5213,15.4926,15.4926,247572.0
2017-02-27 15:40:00,16.17,16.18,16.15,16.15,91950.0,15.4926,15.5021,15.4734,15.4734,91950.0
2017-02-27 15:50:00,16.14,16.16,16.14,16.16,197184.0,15.4638,15.483,15.4638,15.483,197184.0
2017-02-28 09:30:00,16.07,16.09,16.06,16.08,601392.0,15.3968,15.4159,15.3872,15.4063,601392.0
2017-02-28 09:40:00,16.08,16.1,16.07,16.08,256608.0,15.4063,15.4255,15.3968,15.4063,256608.0
2017-02-28 09:50:00,16.08,16.08,16.06,16.07,396906.0,15.4063,15.4063,15.3872,15.3968,396906.0
2017-02-28 10:00:00,16.08,16.1,16.07,16.1,124752.0,15.4063,15.4255,15.3968,15.4255,124752.0
2017-02-28 10:10:00,16.1,16.12,16.1,16.1,165312.0,15.4255,15.4447,15.4255,15.4255,165312.0
2017-02-28 10:20:00,16.1,16.1,16.08,16.08,179706.0,15.4255,15.4255,15.4063,15.4063,179706.0
2017-02-28 10:30:00,16.1,16.11,16.09,16.1,115200.0,15.4255,15.4351,15.4159,15.4255,115200.0
2017-02-28 10:40:00,16.1,16.1,16.08,16.1,186102.0,15.4255,15.4255,15.4063,15.4255,186102.0
2017-02-28 10:50:00,16.1,16.11,16.1,16.11,129120.0,15.4255,15.4351,15.4255,15.4351,129120.0
2017-02-28 11:00:00,16.11,16.12,16.1,16.11,205746.0,15.4351,15.4447,15.4255,15.4351,205746.0
2017-02-28 11:10:00,16.11,16.11,16.1,16.11,81780.0,15.4351,15.4351,15.4255,15.4351,81780.0
2017-02-28 11:20:00,16.11,16.12,16.11,16.12,34800.0,15.4351,15.4447,15.4351,15.4447,34800.0
2017-02-28 11:30:00,16.11,16.11,16.09,16.1,46740.0,15.4351,15.4351,15.4159,15.4255,46740.0
2017-02-28 11:40:00,16.09,16.1,16.08,16.1,89490.0,15.4159,15.4255,15.4063,15.4255,89490.0
2017-02-28 11:50:00,16.09,16.1,16.09,16.1,7302.0,15.4159,15.4255,15.4159,15.4255,7302.0
2017-02-28 12:00:00,16.09,16.09,16.04,16.05,333792.0,15.4159,15.4159,15.368,15.3776,333792.0
2017-02-28 12:10:00,16.04,16.05,16.02,16.03,238764.0,15.368,15.3776,15.3488,15.3584,238764.0
2017-02-28 12:20:00,16.03,16.03,15.93,15.97,580566.0,15.3584,15.3584,15.2626,15.3009,580566.0
2017-02-28 12:30:00,15.97,15.99,15.97,15.97,279780.0,15.3009,15.3201,15.3009,15.3009,279780.0
2017-02-28 12:40:00,15.98,16.0,15.97,15.99,278706.0,15.3105,15.3297,15.3009,15.3201,278706.0
2017-02-28 12:50:00,15.99,16.02,15.99,16.01,140802.0,15.3201,15.3488,15.3201,15.3393,140802.0
2017-02-28 13:00:00,16.0,16.04,16.0,16.04,256620.0,15.3297,15.368,15.3297,15.368,256620.0
2017-02-28 13:10:00,16.04,16.05,16.03,16.03,339072.0,15.368,15.3776,15.3584,15.3584,339072.0
2017-02-28 13:20:00,16.03,16.03,16.02,16.02,21600.0,15.3584,15.3584,15.3488,15.3488,21600.0
2017-02-28 13:30:00,16.02,16.06,16.02,16.05,194292.0,15.3488,15.3872,15.3488,15.3776,194292.0
2017-02-28 13:40:00,16.05,16.06,16.04,16.05,142536.0,15.3776,15.3872,15.368,15.3776,142536.0
2017-02-28 13:50:00,16.05,16.05,16.04,16.05,28440.0,15.3776,15.3776,15.368,15.3776,28440.0
2017-02-28 14:00:00,16.06,16.06,16.0,16.0,161028.0,15.3872,15.3872,15.3297,15.3297,161028.0
2017-02-28 14:10:00,16.01,16.02,15.98,15.98,121908.0,15.3393,15.3488,15.3105,15.3105,121908.0
2017-02-28 14:20:00,15.99,16.02,15.98,16.02,127458.0,15.3201,15.3488,15.3105,15.3488,127458.0
2017-02-28 14:30:00,16.02,16.02,16.01,16.01,69600.0,15.3488,15.3488,15.3393,15.3393,69600.0
2017-02-28 14:40:00,16.0,16.04,16.0,16.04,100920.0,15.3297,15.368,15.3297,15.368,100920.0
2017-02-28 14:50:00,16.04,16.05,16.03,16.03,63696.0,15.368,15.3776,15.3584,15.3584,63696.0
2017-02-28 15:00:00,16.03,16.03,16.01,16.02,177342.0,15.3584,15.3584,15.3393,15.3488,177342.0
2017-02-28 15:10:00,16.02,16.05,16.02,16.04,64260.0,15.3488,15.3776,15.3488,15.368,64260.0
2017-02-28 15:20:00,16.04,16.05,16.01,16.02,132360.0,15.368,15.3776,15.3393,15.3488,132360.0
2017-02-28 15:30:00,16.02,16.03,15.97,15.97,185682.0,15.3488,15.3584,15.3009,15.3009,185682.0
2017-02-28 15:40:00,15.97,16.03,15.96,16.03,143562.0,15.3009,15.3584,15.2914,15.3584,143562.0
2017-02-28 15:50:00,16.03,16.07,16.03,16.03,492282.0,15.3584,15.3968,15.3584,15.3584,492282.0
2017-03-01 09:30:00,16.42,16.47,16.41,16.45,1251534.0,15.7321,15.78,15.7225,15.7608,1251534.0
2017-03-01 09:40:00,16.45,16.46,16.43,16.45,286866.0,15.7608,15.7704,15.7417,15.7608,286866.0
2017-03-01 09:50:00,16.46,16.5,16.45,16.5,378558.0,15.7704,15.8087,15.7608,15.8087,378558.0
2017-03-01 10:00:00,16.5,16.55,16.5,16.54,396750.0,15.8087,15.8566,15.8087,15.8471,396750.0
2017-03-01 10:10:00,16.53,16.56,16.52,16.55,414384.0,15.8375,15.8662,15.8279,15.8566,414384.0
2017-03-01 10:20:00,16.55,16.57,16.55,16.56,391116.0,15.8566,15.8758,15.8566,15.8662,391116.0
2017-03-01 10:30:00,16.56,16.56,16.53,16.53,87606.0,15.8662,15.8662,15.8375,15.8375,87606.0
2017-03-01 10:40:00,16.52,16.54,16.5,16.54,194466.0,15.8279,15.8471,15.8087,15.8471,194466.0
2017-03-01 10:50:00,16.54,16.56,16.52,16.56,201432.0,15.8471,15.8662,15.8279,15.8662,201432.0
2017-03-01 11:00:00,16.56,16.61,16.55,16.61,430302.0,15.8662,15.9141,15.8566,15.9141,430302.0
2017-03-01 11:10:00,16.61,16.62,16.58,16.62,389658.0,15.9141,15.9237,15.8854,15.9237,389658.0
2017-03-01 11:20:00,16.62,16.64,16.59,16.63,226602.0,15.9237,15.9429,15.895,15.9333,226602.0
2017-03-01 11:30:00,16.63,16.64,16.62,16.63,240522.0,15.9333,15.9429,15.9237,15.9333,240522.0
2017-03-01 11:40:00,16.63,16.65,16.63,16.64,144798.0,15.9333,15.9525,15.9333,15.9429,144798.0
2017-03-01 11:50:00,16.64,16.67,16.64,16.65,139440.0,15.9429,15.9716,15.9429,15.9525,139440.0
2017-03-01 12:00:00,16.65,16.74,16.65,16.72,415266.0,15.9525,16.0387,15.9525,16.0195,415266.0
2017-03-01 12:10:00,16.72,16.76,16.72,16.74,391128.0,16.0195,16.0578,16.0195,16.0387,391128.0
2017-03-01 12:20:00,16.74,16.74,16.72,16.74,148002.0,16.0387,16.0387,16.0195,16.0387,148002.0
2017-03-01 12:30:00,16.74,16.74,16.71,16.71,77142.0,16.0387,16.0387,16.0099,16.0099,77142.0
2017-03-01 12:40:00,16.71,16.72,16.7,16.71,175872.0,16.0099,16.0195,16.0004,16.0099,175872.0
2017-03-01 12:50:00,16.71,16.71,16.69,16.7,82956.0,16.0099,16.0099,15.9908,16.0004,82956.0
2017-03-01 13:00:00,16.71,16.73,16.71,16.72,99930.0,16.0099,16.0291,16.0099,16.0195,99930.0
2017-03-01 13:10:00,16.71,16.72,16.69,16.7,205908.0,16.0099,16.0195,15.9908,16.0004,205908.0
2017-03-01 13:20:00,16.7,16.71,16.7,16.7,38172.0,16.0004,16.0099,16.0004,16.0004,38172.0
2017-03-01 13:30:00,16.71,16.71,16.69,16.71,153300.0,16.0099,16.0099,15.9908,16.0099,153300.0
2017-03-01 13:40:00,16.7,16.72,16.7,16.72,170880.0,16.0004,16.0195,16.0004,16.0195,170880.0
2017-03-01 13:50:00,16.72,16.73,16.71,16.72,92520.0,16.0195,16.0291,16.0099,16.0195,92520.0
2017-03-01 14:00:00,16.71,16.72,16.7,16.7,147534.0,16.0099,16.0195,16.0004,16.0004,147534.0
2017-03-01 14:10:00,16.7,16.79,16.7,16.78,439740.0,16.0004,16.0866,16.0004,16.077,439740.0
2017-03-01 14:20:00,16.78,16.8,16.77,16.79,385188.0,16.077,16.0962,16.0674,16.0866,385188.0
2017-03-01 14:30:00,16.79,16.79,16.77,16.77,248334.0,16.0866,16.0866,16.0674,16.0674,248334.0
2017-03-01 14:40:00,16.77,16.78,16.76,16.78,99966.0,16.0674,16.077,16.0578,16.077,99966.0
2017-03-01 14:50:00,16.78,16.8,16.78,16.8,173388.0,16.077,16.0962,16.077,16.0962,173388.0
2017-03-01 15:00:00,16.79,16.8,16.75,16.75,317436.0,16.0866,16.0962,16.0483,16.0483,317436.0
2017-03-01 15:10:00,16.75,16.77,16.74,16.76,311436.0,16.0483,16.0674,16.0387,16.0578,311436.0
2017-03-01 15:20:00,16.76,16.77,16.75,16.75,97056.0,16.0578,16.0674,16.0483,16.0483,97056.0
2017-03-01 15:30:00,16.75,16.76,16.74,16.75,55500.0,16.0483,16.0578,16.0387,16.0483,55500.0
2017-03-01 15:40:00,16.75,16.78,16.75,16.77,135516.0,16.0483,16.077,16.0483,16.0674,135516.0
2017-03-01 15:50:00,16.77,16.78,16.68,16.69,596592.0,16.0674,16.077,15.9812,15.9908,596592.0
2017-03-02 09:30:00,16.65,16.66,16.55,16.6,1062204.0,15.9525,15.962,15.8566,15.9045,1062204.0
2017-03-02 09:40:00,16.6,16.62,16.59,16.6,365094.0,15.9045,15.9237,15.895,15.9045,365094.0
2017-03-02 09:50:00,16.6,16.62,16.56,16.61,400422.0,15.9045,15.9237,15.8662,15.9141,400422.0
2017-03-02 10:00:00,16.61,16.61,16.57,16.57,139272.0,15.9141,15.9141,15.8758,15.8758,139272.0
2017-03-02 10:10:00,16.56,16.57,16.53,16.57,448230.0,15.8662,15.8758,15.8375,15.8758,448230.0
2017-03-02 10:20:00,16.57,16.58,16.55,16.58,243000.0,15.8758,15.8854,15.8566,15.8854,243000.0
2017-03-02 10:30:00,16.58,16.58,16.55,16.55,163818.0,15.8854,15.8854,15.8566,15.8566,163818.0
2017-03-02 10:40:00,16.56,16.58,16.55,16.58,229410.0,15.8662,15.8854,15.8566,15.8854,229410.0
2017-03-02 10:50:00,16.57,16.58,16.54,16.54,127062.0,15.8758,15.8854,15.8471,15.8471,127062.0
2017-03-02 11:00:00,16.54,16.54,16.49,16.5,592692.0,15.8471,15.8471,15.7992,15.8087,592692.0
2017-03-02 11:10:00,16.5,16.51,16.48,16.5,492174.0,15.8087,15.8183,15.7896,15.8087,492174.0
2017-03-02 11:20:00,16.5,16.53,16.5,16.51,215328.0,15.8087,15.8375,15.8087,15.8183,215328.0
2017-03-02 11:30:00,16.51,16.51,16.44,16.45,454932.0,15.8183,15.8183,15.7512,15.7608,454932.0
2017-03-02 11:40:00,16.46,16.5,16.45,16.49,349248.0,15.7704,15.8087,15.7608,15.7992,349248.0
2017-03-02 11:50:00,16.5,16.53,16.49,16.53,173604.0,15.8087,15.8375,15.7992,15.8375,173604.0
2017-03-02 12:00:00,16.53,16.53,16.51,16.52,94308.0,15.8375,15.8375,15.8183,15.8279,94308.0
2017-03-02 12:10:00,16.5,16.51,16.49,16.5,47082.0,15.8087,15.8183,15.7992,15.8087,47082.0
2017-03-02 12:20:00,16.5,16.5,16.46,16.47,130182.0,15.8087,15.8087,15.7704,15.78,130182.0
2017-03-02 12:30:00,16.47,16.5,16.47,16.5,48846.0,15.78,15.8087,15.78,15.8087,48846.0
2017-03-02 12:40:00,16.5,16.51,16.47,16.47,70932.0,15.8087,15.8183,15.78,15.78,70932.0
2017-03-02 12:50:00,16.48,16.52,16.48,16.51,64638.0,15.7896,15.8279,15.7896,15.8183,64638.0
2017-03-02 13:00:00,16.51,16.52,16.5,16.5,39720.0,15.8183,15.8279,15.8087,15.8087,39720.0
2017-03-02 13:10:00,16.49,16.5,16.48,16.48,22080.0,15.7992,15.8087,15.7896,15.7896,22080.0
2017-03-02 13:20:00,16.48,16.52,16.47,16.52,20868.0,15.7896,15.8279,15.78,15.8279,20868.0
2017-03-02 13:30:00,16.52,16.52,16.5,16.5,112302.0,15.8279,15.8279,15.8087,15.8087,112302.0
2017-03-02 13:40:00,16.5,16.5,16.49,16.49,26562.0,15.8087,15.8087,15.7992,15.7992,26562.0
2017-03-02 13:50:00,16.49,16.51,16.47,16.5,76674.0,15.7992,15.8183,15.78,15.8087,76674.0
2017-03-02 14:00:00,16.51,16.51,16.49,16.49,44964.0,15.8183,15.8183,15.7992,15.7992,44964.0
2017-03-02 14:10:00,16.49,16.5,16.46,16.47,119400.0,15.7992,15.8087,15.7704,15.78,119400.0
2017-03-02 14:20:00,16.47,16.52,16.46,16.52,201642.0,15.78,15.8279,15.7704,15.8279,201642.0
2017-03-02 14:30:00,16.52,16.55,16.52,16.54,224172.0,15.8279,15.8566,15.8279,15.8471,224172.0
2017-03-02 14:40:00,16.54,16.55,16.52,16.55,160002.0,15.8471,15.8566,15.8279,15.8566,160002.0
2017-03-02 14:50:00,16.54,16.54,16.51,16.52,97980.0,15.8471,15.8471,15.8183,15.8279,97980.0
2017-03-02 15:00:00,16.52,16.52,16.49,16.5,225702.0,15.8279,15.8279,15.7992,15.8087,225702.0
2017-03-02 15:10:00,16.49,16.5,16.41,16.43,562572.0,15.7992,15.8087,15.7225,15.7417,562572.0
2017-03-02 15:20:00,16.44,16.46,16.44,16.46,218724.0,15.7512,15.7704,15.7512,15.7704,218724.0
2017-03-02 15:30:00,16.46,16.47,16.42,16.45,133590.0,15.7704,15.78,15.7321,15.7608,133590.0
2017-03-02 15:40:00,16.45,16.45,16.38,16.4,402702.0,15.7608,15.7608,15.6938,15.7129,402702.0
2017-03-02 15:50:00,16.4,16.42,16.37,16.39,475536.0,15.7129,15.7321,15.6842,15.7033,475536.0
2017-03-03 09:30:00,16.36,16.43,16.36,16.41,874938.0,15.6746,15.7417,15.6746,15.7225,874938.0
2017-03-03 09:40:00,16.41,16.42,16.36,16.39,399792.0,15.7225,15.7321,15.6746,15.7033,399792.0
2017-03-03 09:50:00,16.39,16.4,16.34,16.34,470718.0,15.7033,15.7129,15.6554,15.6554,470718.0
2017-03-03 10:00:00,16.34,16.36,16.33,16.34,198846.0,15.6554,15.6746,15.6459,15.6554,198846.0
2017-03-03 10:10:00,16.35,16.38,16.34,16.34,329718.0,15.665,15.6938,15.6554,15.6554,329718.0
2017-03-03 10:20:00,16.34,16.34,16.29,16.3,461676.0,15.6554,15.6554,15.6075,15.6171,461676.0
2017-03-03 10:30:00,16.3,16.3,16.27,16.3,173640.0,15.6171,15.6171,15.5884,15.6171,173640.0
2017-03-03 10:40:00,16.3,16.32,16.29,16.32,299448.0,15.6171,15.6363,15.6075,15.6363,299448.0
2017-03-03 10:50:00,16.32,16.34,16.3,16.3,201366.0,15.6363,15.6554,15.6171,15.6171,201366.0
2017-03-03 11:00:00,16.3,16.33,16.28,16.32,250470.0,15.6171,15.6459,15.598,15.6363,250470.0
2017-03-03 11:10:00,16.32,16.34,16.31,16.32,29916.0,15.6363,15.6554,15.6267,15.6363,29916.0
2017-03-03 11:20:00,16.32,16.33,16.3,16.3,33294.0,15.6363,15.6459,15.6171,15.6171,33294.0
2017-03-03 11:30:00,16.31,16.32,16.29,16.31,147150.0,15.6267,15.6363,15.6075,15.6267,147150.0
2017-03-03 11:40:00,16.32,16.32,16.31,16.32,33300.0,15.6363,15.6363,15.6267,15.6363,33300.0
2017-03-03 11:50:00,16.32,16.34,16.32,16.34,69486.0,15.6363,15.6554,15.6363,15.6554,69486.0
2017-03-03 12:00:00,16.34,16.35,16.32,16.35,29700.0,15.6554,15.665,15.6363,15.665,29700.0
2017-03-03 12:10:00,16.35,16.35,16.32,16.33,78462.0,15.665,15.665,15.6363,15.6459,78462.0
2017-03-03 12:20:00,16.34,16.35,16.33,16.35,124332.0,15.6554,15.665,15.6459,15.665,124332.0
2017-03-03 12:30:00,16.35,16.38,16.35,16.36,166260.0,15.665,15.6938,15.665,15.6746,166260.0
2017-03-03 12:40:00,16.36,16.39,16.36,16.36,72624.0,15.6746,15.7033,15.6746,15.6746,72624.0
2017-03-03 12:50:00,16.36,16.37,16.36,16.37,28098.0,15.6746,15.6842,15.6746,15.6842,28098.0
2017-03-03 13:00:00,16.36,16.41,16.31,16.37,473076.0,15.6746,15.7225,15.6267,15.6842,473076.0
2017-03-03 13:10:00,16.38,16.39,16.32,16.33,144090.0,15.6938,15.7033,15.6363,15.6459,144090.0
2017-03-03 13:20:00,16.32,16.35,16.31,16.34,108090.0,15.6363,15.665,15.6267,15.6554,108090.0
2017-03-03 13:30:00,16.35,16.36,16.33,16.34,362700.0,15.665,15.6746,15.6459,15.6554,362700.0
2017-03-03 13:40:00,16.34,16.39,16.34,16.39,80898.0,15.6554,15.7033,15.6554,15.7033,80898.0
2017-03-03 13:50:00,16.39,16.39,16.38,16.38,34854.0,15.7033,15.7033,15.6938,15.6938,34854.0
2017-03-03 14:00:00,16.38,16.4,16.38,16.39,95754.0,15.6938,15.7129,15.6938,15.7033,95754.0
2017-03-03 14:10:00,16.39,16.41,16.36,16.36,159354.0,15.7033,15.7225,15.6746,15.6746,159354.0
2017-03-03 14:20:00,16.35,16.38,16.35,16.36,77028.0,15.665,15.6938,15.665,15.6746,77028.0
2017-03-03 14:30:00,16.36,16.39,16.36,16.39,45042.0,15.6746,15.7033,15.6746,15.7033,45042.0
2017-03-03 14:40:00,16.39,16.4,16.38,16.39,47436.0,15.7033,15.7129,15.6938,15.7033,47436.0
2017-03-03 14:50:00,16.39,16.41,16.39,16.4,47676.0,15.7033,15.7225,15.7033,15.7129,47676.0
2017-03-03 15:00:00,16.39,16.4,16.38,16.38,91848.0,15.7033,15.7129,15.6938,15.6938,91848.0
2017-03-03 15:10:00,16.38,16.39,16.37,16.39,123006.0,15.6938,15.7033,15.6842,15.7033,123006.0
2017-03-03 15:20:00,16.39,16.43,16.39,16.43,171870.0,15.7033,15.7417,15.7033,15.7417,171870.0
2017-03-03 15:30:00,16.43,16.45,16.41,16.45,387264.0,15.7417,15.7608,15.7225,15.7608,387264.0
2017-03-03 15:40:00,16.44,16.45,16.39,16.39,420420.0,15.7512,15.7608,15.7033,15.7033,420420.0
2017-03-03 15:50:00,16.39,16.43,16.38,16.42,458298.0,15.7033,15.7417,15.6938,15.7321,458298.0
2017-03-06 09:30:00,16.21,16.24,16.17,16.19,1152258.0,15.5309,15.5596,15.4926,15.5117,1152258.0
2017-03-06 09:40:00,16.19,16.21,16.15,16.2,569298.0,15.5117,15.5309,15.4734,15.5213,569298.0
2017-03-06 09:50:00,16.2,16.24,16.19,16.24,354912.0,15.5213,15.5596,15.5117,15.5596,354912.0
2017-03-06 10:00:00,16.24,16.24,16.2,16.23,372288.0,15.5596,15.5596,15.5213,15.55,372288.0
2017-03-06 10:10:00,16.23,16.24,16.2,16.2,132888.0,15.55,15.5596,15.5213,15.5213,132888.0
2017-03-06 10:20:00,16.19,16.2,16.17,16.18,184026.0,15.5117,15.5213,15.4926,15.5021,184026.0
2017-03-06 10:30:00,16.18,16.18,16.13,16.16,496494.0,15.5021,15.5021,15.4542,15.483,496494.0
2017-03-06 10:40:00,16.15,16.17,16.13,16.16,247032.0,15.4734,15.4926,15.4542,15.483,247032.0
2017-03-06 10:50:00,16.16,16.16,16.12,16.14,323946.0,15.483,15.483,15.4447,15.4638,323946.0
2017-03-06 11:00:00,16.13,16.15,16.12,16.15,107412.0,15.4542,15.4734,15.4447,15.4734,107412.0
2017-03-06 11:10:00,16.15,16.19,16.15,16.18,409962.0,15.4734,15.5117,15.4734,15.5021,409962.0
2017-03-06 11:20:00,16.18,16.18,16.17,16.17,167346.0,15.5021,15.5021,15.4926,15.4926,167346.0
2017-03-06 11:30:00,16.17,16.17,16.14,16.14,109914.0,15.4926,15.4926,15.4638,15.4638,109914.0
2017-03-06 11:40:00,16.14,16.16,16.14,16.16,68700.0,15.4638,15.483,15.4638,15.483,68700.0
2017-03-06 11:50:00,16.17,16.17,16.15,16.15,69726.0,15.4926,15.4926,15.4734,15.4734,69726.0
2017-03-06 12:00:00,16.15,16.18,16.14,16.17,74760.0,15.4734,15.5021,15.4638,15.4926,74760.0
2017-03-06 12:10:00,16.16,16.18,16.16,16.17,40374.0,15.483,15.5021,15.483,15.4926,40374.0
2017-03-06 12:20:00,16.17,16.2,16.17,16.19,55620.0,15.4926,15.5213,15.4926,15.5117,55620.0
2017-03-06 12:30:00,16.19,16.2,16.19,16.19,141498.0,15.5117,15.5213,15.5117,15.5117,141498.0
2017-03-06 12:40:00,16.2,16.22,16.2,16.21,47490.0,15.5213,15.5405,15.5213,15.5309,47490.0
2017-03-06 12:50:00,16.21,16.23,16.21,16.22,28704.0,15.5309,15.55,15.5309,15.5405,28704.0
2017-03-06 13:00:00,16.23,16.25,16.22,16.25,132972.0,15.55,15.5692,15.5405,15.5692,132972.0
2017-03-06 13:10:00,16.24,16.29,16.24,16.28,260196.0,15.5596,15.6075,15.5596,15.598,260196.0
2017-03-06 13:20:00,16.29,16.3,16.28,16.29,105780.0,15.6075,15.6171,15.598,15.6075,105780.0
2017-03-06 13:30:00,16.3,16.31,16.29,16.3,117636.0,15.6171,15.6267,15.6075,15.6171,117636.0
2017-03-06 13:40:00,16.3,16.3,16.27,16.27,99114.0,15.6171,15.6171,15.5884,15.5884,99114.0
2017-03-06 13:50:00,16.27,16.28,16.26,16.28,75000.0,15.5884,15.598,15.5788,15.598,75000.0
2017-03-06 14:00:00,16.28,16.28,16.27,16.28,58764.0,15.598,15.598,15.5884,15.598,58764.0
2017-03-06 14:10:00,16.28,16.29,16.27,16.27,40542.0,15.598,15.6075,15.5884,15.5884,40542.0
2017-03-06 14:20:00,16.27,16.28,16.27,16.27,43974.0,15.5884,15.598,15.5884,15.5884,43974.0
2017-03-06 14:30:00,16.27,16.28,16.27,16.28,12600.0,15.5884,15.598,15.5884,15.598,12600.0
2017-03-06 14:40:00,16.27,16.29,16.27,16.29,25206.0,15.5884,15.6075,15.5884,15.6075,25206.0
2017-03-06 14:50:00,16.28,16.28,16.27,16.28,16788.0,15.598,15.598,15.5884,15.598,16788.0
2017-03-06 15:00:00,16.28,16.3,16.28,16.3,110322.0,15.598,15.6171,15.598,15.6171,110322.0
2017-03-06 15:10:00,16.3,16.32,16.29,16.32,163224.0,15.6171,15.6363,15.6075,15.6363,163224.0
2017-03-06 15:20:00,16.32,16.32,16.3,16.3,124728.0,15.6363,15.6363,15.6171,15.6171,124728.0
2017-03-06 15:30:00,16.3,16.33,16.28,16.33,262056.0,15.6171,15.6459,15.598,15.6459,262056.0
2017-03-06 15:40:00,16.33,16.34,16.33,16.34,245196.0,15.6459,15.6554,15.6459,15.6554,245196.0
2017-03-06 15:50:00,16.34,16.34,16.27,16.27,387360.0,15.6554,15.6554,15.5884,15.5884,387360.0
2017-03-07 09:30:00,16.19,16.2,16.14,16.15,526710.0,15.5117,15.5213,15.4638,15.4734,526710.0
2017-03-07 09:40:00,16.15,16.15,16.12,16.13,305832.0,15.4734,15.4734,15.4447,15.4542,305832.0
2017-03-07 09:50:00,16.13,16.16,16.1,16.16,520332.0,15.4542,15.483,15.4255,15.483,520332.0
2017-03-07 10:00:00,16.15,16.18,16.14,16.17,257874.0,15.4734,15.5021,15.4638,15.4926,257874.0
2017-03-07 10:10:00,16.16,16.19,16.15,16.18,115272.0,15.483,15.5117,15.4734,15.5021,115272.0
2017-03-07 10:20:00,16.18,16.25,16.18,16.24,479652.0,15.5021,15.5692,15.5021,15.5596,479652.0
2017-03-07 10:30:00,16.24,16.27,16.24,16.24,236376.0,15.5596,15.5884,15.5596,15.5596,236376.0
2017-03-07 10:40:00,16.24,16.27,16.21,16.21,234144.0,15.5596,15.5884,15.5309,15.5309,234144.0
2017-03-07 10:50:00,16.21,16.22,16.21,16.22,104394.0,15.5309,15.5405,15.5309,15.5405,104394.0
2017-03-07 11:00:00,16.22,16.23,16.18,16.19,176148.0,15.5405,15.55,15.5021,15.5117,176148.0
2017-03-07 11:10:00,16.2,16.21,16.19,16.2,67482.0,15.5213,15.5309,15.5117,15.5213,67482.0
2017-03-07 11:20:00,16.2,16.2,16.14,16.14,261576.0,15.5213,15.5213,15.4638,15.4638,261576.0
2017-03-07 11:30:00,16.14,16.15,16.12,16.14,129924.0,15.4638,15.4734,15.4447,15.4638,129924.0
2017-03-07 11:40:00,16.14,16.17,16.14,16.17,45084.0,15.4638,15.4926,15.4638,15.4926,45084.0
2017-03-07 11:50:00,16.17,16.17,16.16,16.16,93300.0,15.4926,15.4926,15.483,15.483,93300.0
2017-03-07 12:00:00,16.17,16.17,16.13,16.15,220626.0,15.4926,15.4926,15.4542,15.4734,220626.0
2017-03-07 12:10:00,16.14,16.14,16.13,16.14,52680.0,15.4638,15.4638,15.4542,15.4638,52680.0
2017-03-07 12:20:00,16.14,16.16,16.13,16.16,73044.0,15.4638,15.483,15.4542,15.483,73044.0
2017-03-07 12:30:00,16.16,16.17,16.15,16.16,94500.0,15.483,15.4926,15.4734,15.483,94500.0
2017-03-07 12:40:00,16.17,16.18,16.17,16.17,94110.0,15.4926,15.5021,15.4926,15.4926,94110.0
2017-03-07 12:50:00,16.18,16.18,16.17,16.18,74784.0,15.5021,15.5021,15.4926,15.5021,74784.0
2017-03-07 13:00:00,16.19,16.21,16.17,16.21,222804.0,15.5117,15.5309,15.4926,15.5309,222804.0
2017-03-07 13:10:00,16.21,16.21,16.2,16.21,41820.0,15.5309,15.5309,15.5213,15.5309,41820.0
2017-03-07 13:20:00,16.21,16.21,16.19,16.19,39144.0,15.5309,15.5309,15.5117,15.5117,39144.0
2017-03-07 13:30:00,16.2,16.2,16.15,16.15,105630.0,15.5213,15.5213,15.4734,15.4734,105630.0
2017-03-07 13:40:00,16.15,16.17,16.15,16.17,25902.0,15.4734,15.4926,15.4734,15.4926,25902.0
2017-03-07 13:50:00,16.17,16.17,16.15,16.15,101400.0,15.4926,15.4926,15.4734,15.4734,101400.0
2017-03-07 14:00:00,16.15,16.16,16.14,16.16,101346.0,15.4734,15.483,15.4638,15.483,101346.0
2017-03-07 14:10:00,16.16,16.18,16.16,16.18,26964.0,15.483,15.5021,15.483,15.5021,26964.0
2017-03-07 14:20:00,16.17,16.18,16.16,16.18,108432.0,15.4926,15.5021,15.483,15.5021,108432.0
2017-03-07 14:30:00,16.17,16.18,16.15,16.17,181908.0,15.4926,15.5021,15.4734,15.4926,181908.0
2017-03-07 14:40:00,16.17,16.19,16.17,16.18,56520.0,15.4926,15.5117,15.4926,15.5021,56520.0
2017-03-07 14:50:00,16.18,16.21,16.17,16.19,52824.0,15.5021,15.5309,15.4926,15.5117,52824.0
2017-03-07 15:00:00,16.19,16.19,16.17,16.17,87222.0,15.5117,15.5117,15.4926,15.4926,87222.0
2017-03-07 15:10:00,16.17,16.2,16.17,16.18,167466.0,15.4926,15.5213,15.4926,15.5021,167466.0
2017-03-07 15:20:00,16.2,16.21,16.15,16.16,149724.0,15.5213,15.5309,15.4734,15.483,149724.0
2017-03-07 15:30:00,16.16,16.17,16.12,16.12,173742.0,15.483,15.4926,15.4447,15.4447,173742.0
2017-03-07 15:40:00,16.12,16.12,16.07,16.09,721428.0,15.4447,15.4447,15.3968,15.4159,721428.0
2017-03-07 15:50:00,16.1,16.13,16.08,16.12,334632.0,15.4255,15.4542,15.4063,15.4447,334632.0
2017-03-08 09:30:00,16.18,16.2,16.14,16.18,542772.0,15.5021,15.5213,15.4638,15.5021,542772.0
2017-03-08 09:40:00,16.18,16.24,16.17,16.22,281022.0,15.5021,15.5596,15.4926,15.5405,281022.0
2017-03-08 09:50:00,16.22,16.22,16.17,16.19,238008.0,15.5405,15.5405,15.4926,15.5117,238008.0
2017-03-08 10:00:00,16.19,16.21,16.14,16.15,265026.0,15.5117,15.5309,15.4638,15.4734,265026.0
2017-03-08 10:10:00,16.14,16.16,16.13,16.15,287238.0,15.4638,15.483,15.4542,15.4734,287238.0
2017-03-08 10:20:00,16.15,16.2,16.15,16.2,191766.0,15.4734,15.5213,15.4734,15.5213,191766.0
2017-03-08 10:30:00,16.21,16.22,16.18,16.19,153198.0,15.5309,15.5405,15.5021,15.5117,153198.0
2017-03-08 10:40:00,16.19,16.21,16.16,16.17,203982.0,15.5117,15.5309,15.483,15.4926,203982.0
2017-03-08 10:50:00,16.17,16.21,16.17,16.2,181482.0,15.4926,15.5309,15.4926,15.5213,181482.0
2017-03-08 11:00:00,16.2,16.22,16.17,16.17,132948.0,15.5213,15.5405,15.4926,15.4926,132948.0
2017-03-08 11:10:00,16.17,16.19,16.16,16.17,73398.0,15.4926,15.5117,15.483,15.4926,73398.0
2017-03-08 11:20:00,16.17,16.2,16.17,16.18,144600.0,15.4926,15.5213,15.4926,15.5021,144600.0
2017-03-08 11:30:00,16.18,16.18,16.14,16.15,288960.0,15.5021,15.5021,15.4638,15.4734,288960.0
2017-03-08 11:40:00,16.15,16.15,16.09,16.12,312426.0,15.4734,15.4734,15.4159,15.4447,312426.0
2017-03-08 11:50:00,16.12,16.13,16.11,16.12,241068.0,15.4447,15.4542,15.4351,15.4447,241068.0
2017-03-08 12:00:00,16.11,16.15,16.11,16.13,95076.0,15.4351,15.4734,15.4351,15.4542,95076.0
2017-03-08 12:10:00,16.12,16.14,16.11,16.13,57600.0,15.4447,15.4638,15.4351,15.4542,57600.0
2017-03-08 12:20:00,16.13,16.15,16.13,16.14,77958.0,15.4542,15.4734,15.4542,15.4638,77958.0
2017-03-08 12:30:00,16.14,16.16,16.14,16.14,59004.0,15.4638,15.483,15.4638,15.4638,59004.0
2017-03-08 12:40:00,16.15,16.17,16.14,16.16,181494.0,15.4734,15.4926,15.4638,15.483,181494.0
2017-03-08 12:50:00,16.15,16.16,16.15,16.15,19104.0,15.4734,15.483,15.4734,15.4734,19104.0
2017-03-08 13:00:00,16.14,16.16,16.14,16.16,80418.0,15.4638,15.483,15.4638,15.483,80418.0
2017-03-08 13:10:00,16.17,16.21,16.17,16.2,362622.0,15.4926,15.5309,15.4926,15.5213,362622.0
2017-03-08 13:20:00,16.2,16.2,16.18,16.18,74190.0,15.5213,15.5213,15.5021,15.5021,74190.0
2017-03-08 13:30:00,16.19,16.2,16.19,16.2,47352.0,15.5117,15.5213,15.5117,15.5213,47352.0
2017-03-08 13:40:00,16.2,16.2,16.18,16.18,49926.0,15.5213,15.5213,15.5021,15.5021,49926.0
2017-03-08 13:50:00,16.18,16.19,16.16,16.18,113004.0,15.5021,15.5117,15.483,15.5021,113004.0
2017-03-08 14:00:00,16.17,16.18,16.13,16.13,204024.0,15.4926,15.5021,15.4542,15.4542,204024.0
2017-03-08 14:10:00,16.13,16.14,16.1,16.1,146004.0,15.4542,15.4638,15.4255,15.4255,146004.0
2017-03-08 14:20:00,16.09,16.09,16.05,16.07,468852.0,15.4159,15.4159,15.3776,15.3968,468852.0
2017-03-08 14:30:00,16.07,16.09,16.05,16.09,130428.0,15.3968,15.4159,15.3776,15.4159,130428.0
2017-03-08 14:40:00,16.09,16.11,16.08,16.11,62730.0,15.4159,15.4351,15.4063,15.4351,62730.0
2017-03-08 14:50:00,16.11,16.13,16.1,16.12,80172.0,15.4351,15.4542,15.4255,15.4447,80172.0
2017-03-08 15:00:00,16.12,16.14,16.12,16.13,175026.0,15.4447,15.4638,15.4447,15.4542,175026.0
2017-03-08 15:10:00,16.13,16.13,16.11,16.11,42540.0,15.4542,15.4542,15.4351,15.4351,42540.0
2017-03-08 15:20:00,16.12,16.13,16.09,16.09,79572.0,15.4447,15.4542,15.4159,15.4159,79572.0
2017-03-08 15:30:00,16.08,16.08,16.0,16.04,482430.0,15.4063,15.4063,15.3297,15.368,482430.0
2017-03-08 15:40:00,16.03,16.04,15.99,16.03,411030.0,15.3584,15.368,15.3201,15.3584,411030.0
2017-03-08 15:50:00,16.03,16.04,16.0,16.03,546234.0,15.3584,15.368,15.3297,15.3584,546234.0
2017-03-09 09:30:00,16.04,16.06,16.01,16.06,894414.0,15.368,15.3872,15.3393,15.3872,894414.0
2017-03-09 09:40:00,16.07,16.12,16.05,16.11,301074.0,15.3968,15.4447,15.3776,15.4351,301074.0
2017-03-09 09:50:00,16.1,16.12,16.08,16.08,229536.0,15.4255,15.4447,15.4063,15.4063,229536.0
2017-03-09 10:00:00,16.09,16.15,16.09,16.14,275940.0,15.4159,15.4734,15.4159,15.4638,275940.0
2017-03-09 10:10:00,16.15,16.16,16.12,16.13,149112.0,15.4734,15.483,15.4447,15.4542,149112.0
2017-03-09 10:20:00,16.13,16.13,16.1,16.1,192534.0,15.4542,15.4542,15.4255,15.4255,192534.0
2017-03-09 10:30:00,16.1,16.11,16.05,16.06,243942.0,15.4255,15.4351,15.3776,15.3872,243942.0
2017-03-09 10:40:00,16.05,16.08,16.05,16.08,87384.0,15.3776,15.4063,15.3776,15.4063,87384.0
2017-03-09 10:50:00,16.08,16.09,16.07,16.09,66846.0,15.4063,15.4159,15.3968,15.4159,66846.0
2017-03-09 11:00:00,16.09,16.11,16.09,16.11,152826.0,15.4159,15.4351,15.4159,15.4351,152826.0
2017-03-09 11:10:00,16.11,16.11,16.08,16.1,79302.0,15.4351,15.4351,15.4063,15.4255,79302.0
2017-03-09 11:20:00,16.1,16.1,16.06,16.1,119610.0,15.4255,15.4255,15.3872,15.4255,119610.0
2017-03-09 11:30:00,16.1,16.11,16.09,16.1,101094.0,15.4255,15.4351,15.4159,15.4255,101094.0
2017-03-09 11:40:00,16.11,16.12,16.1,16.11,121962.0,15.4351,15.4447,15.4255,15.4351,121962.0
2017-03-09 11:50:00,16.12,16.12,16.08,16.08,111498.0,15.4447,15.4447,15.4063,15.4063,111498.0
2017-03-09 12:00:00,16.09,16.11,16.08,16.09,86040.0,15.4159,15.4351,15.4063,15.4159,86040.0
2017-03-09 12:10:00,16.08,16.1,16.08,16.08,40056.0,15.4063,15.4255,15.4063,15.4063,40056.0
2017-03-09 12:20:00,16.07,16.08,16.06,16.06,159510.0,15.3968,15.4063,15.3872,15.3872,159510.0
2017-03-09 12:30:00,16.06,16.07,16.05,16.06,61806.0,15.3872,15.3968,15.3776,15.3872,61806.0
2017-03-09 12:40:00,16.06,16.08,16.05,16.08,140838.0,15.3872,15.4063,15.3776,15.4063,140838.0
2017-03-09 12:50:00,16.08,16.08,16.07,16.08,36780.0,15.4063,15.4063,15.3968,15.4063,36780.0
2017-03-09 13:00:00,16.09,16.1,16.08,16.1,62250.0,15.4159,15.4255,15.4063,15.4255,62250.0
2017-03-09 13:10:00,16.1,16.1,16.09,16.09,48372.0,15.4255,15.4255,15.4159,15.4159,48372.0
2017-03-09 13:20:00,16.1,16.1,16.05,16.05,152916.0,15.4255,15.4255,15.3776,15.3776,152916.0
2017-03-09 13:30:00,16.05,16.05,16.0,16.02,413100.0,15.3776,15.3776,15.3297,15.3488,413100.0
2017-03-09 13:40:00,16.02,16.04,16.01,16.01,93576.0,15.3488,15.368,15.3393,15.3393,93576.0
2017-03-09 13:50:00,16.01,16.03,16.0,16.0,180576.0,15.3393,15.3584,15.3297,15.3297,180576.0
2017-03-09 14:00:00,16.01,16.01,15.92,15.94,368712.0,15.3393,15.3393,15.253,15.2722,368712.0
2017-03-09 14:10:00,15.94,15.94,15.85,15.9,409764.0,15.2722,15.2722,15.186,15.2339,409764.0
2017-03-09 14:20:00,15.89,15.95,15.89,15.93,266322.0,15.2243,15.2818,15.2243,15.2626,266322.0
2017-03-09 14:30:00,15.92,15.93,15.91,15.92,110952.0,15.253,15.2626,15.2435,15.253,110952.0
2017-03-09 14:40:00,15.92,15.95,15.89,15.93,246936.0,15.253,15.2818,15.2243,15.2626,246936.0
2017-03-09 14:50:00,15.94,15.97,15.93,15.97,197682.0,15.2722,15.3009,15.2626,15.3009,197682.0
2017-03-09 15:00:00,15.97,16.02,15.97,16.02,245850.0,15.3009,15.3488,15.3009,15.3488,245850.0
2017-03-09 15:10:00,16.01,16.05,16.0,16.05,260910.0,15.3393,15.3776,15.3297,15.3776,260910.0
2017-03-09 15:20:00,16.05,16.05,16.01,16.04,248076.0,15.3776,15.3776,15.3393,15.368,248076.0
2017-03-09 15:30:00,16.05,16.1,16.05,16.07,499074.0,15.3776,15.4255,15.3776,15.3968,499074.0
2017-03-09 15:40:00,16.06,16.1,16.06,16.08,269460.0,15.3872,15.4255,15.3872,15.4063,269460.0
2017-03-09 15:50:00,16.07,16.08,16.06,16.07,417714.0,15.3968,15.4063,15.3872,15.3968,417714.0
2017-03-10 09:30:00,16.31,16.32,16.24,16.25,1123920.0,15.6267,15.6363,15.5596,15.5692,1123920.0
2017-03-10 09:40:00,16.25,16.25,16.2,16.24,389844.0,15.5692,15.5692,15.5213,15.5596,389844.0
2017-03-10 09:50:00,16.23,16.31,16.23,16.3,411174.0,15.55,15.6267,15.55,15.6171,411174.0
2017-03-10 10:00:00,16.31,16.31,16.27,16.28,398838.0,15.6267,15.6267,15.5884,15.598,398838.0
2017-03-10 10:10:00,16.29,16.3,16.25,16.29,182712.0,15.6075,15.6171,15.5692,15.6075,182712.0
2017-03-10 10:20:00,16.28,16.28,16.25,16.25,84078.0,15.598,15.598,15.5692,15.5692,84078.0
2017-03-10 10:30:00,16.24,16.25,16.19,16.19,290886.0,15.5596,15.5692,15.5117,15.5117,290886.0
2017-03-10 10:40:00,16.19,16.2,16.15,16.17,566568.0,15.5117,15.5213,15.4734,15.4926,566568.0
2017-03-10 10:50:00,16.17,16.2,16.15,16.15,109620.0,15.4926,15.5213,15.4734,15.4734,109620.0
2017-03-10 11:00:00,16.15,16.18,16.1,16.15,543492.0,15.4734,15.5021,15.4255,15.4734,543492.0
2017-03-10 11:10:00,16.15,16.16,16.12,16.15,273516.0,15.4734,15.483,15.4447,15.4734,273516.0
2017-03-10 11:20:00,16.16,16.21,16.15,16.2,182214.0,15.483,15.5309,15.4734,15.5213,182214.0
2017-03-10 11:30:00,16.2,16.21,16.17,16.18,196656.0,15.5213,15.5309,15.4926,15.5021,196656.0
2017-03-10 11:40:00,16.18,16.18,16.15,16.18,124530.0,15.5021,15.5021,15.4734,15.5021,124530.0
2017-03-10 11:50:00,16.17,16.2,16.17,16.17,70620.0,15.4926,15.5213,15.4926,15.4926,70620.0
2017-03-10 12:00:00,16.17,16.17,16.15,16.17,126132.0,15.4926,15.4926,15.4734,15.4926,126132.0
2017-03-10 12:10:00,16.18,16.2,16.17,16.18,97374.0,15.5021,15.5213,15.4926,15.5021,97374.0
2017-03-10 12:20:00,16.18,16.2,16.18,16.18,53310.0,15.5021,15.5213,15.5021,15.5021,53310.0
2017-03-10 12:30:00,16.19,16.19,16.15,16.16,91176.0,15.5117,15.5117,15.4734,15.483,91176.0
2017-03-10 12:40:00,16.16,16.16,16.13,16.15,205668.0,15.483,15.483,15.4542,15.4734,205668.0
2017-03-10 12:50:00,16.14,16.14,16.08,16.11,484020.0,15.4638,15.4638,15.4063,15.4351,484020.0
2017-03-10 13:00:00,16.12,16.12,16.03,16.05,441168.0,15.4447,15.4447,15.3584,15.3776,441168.0
2017-03-10 13:10:00,16.06,16.09,16.05,16.08,204048.0,15.3872,15.4159,15.3776,15.4063,204048.0
2017-03-10 13:20:00,16.09,16.09,16.08,16.09,76962.0,15.4159,15.4159,15.4063,15.4159,76962.0
2017-03-10 13:30:00,16.1,16.1,16.05,16.08,100038.0,15.4255,15.4255,15.3776,15.4063,100038.0
2017-03-10 13:40:00,16.08,16.12,16.08,16.11,211578.0,15.4063,15.4447,15.4063,15.4351,211578.0
2017-03-10 13:50:00,16.11,16.13,16.11,16.13,118128.0,15.4351,15.4542,15.4351,15.4542,118128.0
2017-03-10 14:00:00,16.13,16.14,16.11,16.11,128574.0,15.4542,15.4638,15.4351,15.4351,128574.0
2017-03-10 14:10:00,16.12,16.17,16.12,16.16,173742.0,15.4447,15.4926,15.4447,15.483,173742.0
2017-03-10 14:20:00,16.16,16.18,16.16,16.17,148560.0,15.483,15.5021,15.483,15.4926,148560.0
2017-03-10 14:30:00,16.17,16.19,16.15,16.18,111666.0,15.4926,15.5117,15.4734,15.5021,111666.0
2017-03-10 14:40:00,16.18,16.18,16.16,16.17,76908.0,15.5021,15.5021,15.483,15.4926,76908.0
2017-03-10 14:50:00,16.17,16.18,16.15,16.16,29160.0,15.4926,15.5021,15.4734,15.483,29160.0
2017-03-10 15:00:00,16.17,16.19,16.17,16.17,108648.0,15.4926,15.5117,15.4926,15.4926,108648.0
2017-03-10 15:10:00,16.18,16.2,16.18,16.19,23070.0,15.5021,15.5213,15.5021,15.5117,23070.0
2017-03-10 15:20:00,16.2,16.23,16.19,16.22,198894.0,15.5213,15.55,15.5117,15.5405,198894.0
2017-03-10 15:30:00,16.23,16.23,16.21,16.21,263226.0,15.55,15.55,15.5309,15.5309,263226.0
2017-03-10 15:40:00,16.21,16.22,16.19,16.22,277974.0,15.5309,15.5405,15.5117,15.5405,277974.0
2017-03-10 15:50:00,16.22,16.25,16.19,16.24,692772.0,15.5405,15.5692,15.5117,15.5596,692772.0
2017-03-13 09:30:00,16.23,16.28,16.23,16.24,366924.0,15.55,15.598,15.55,15.5596,366924.0
2017-03-13 09:40:00,16.24,16.25,16.21,16.23,204942.0,15.5596,15.5692,15.5309,15.55,204942.0
2017-03-13 09:50:00,16.23,16.24,16.2,16.2,222786.0,15.55,15.5596,15.5213,15.5213,222786.0
2017-03-13 10:00:00,16.2,16.22,16.18,16.18,155616.0,15.5213,15.5405,15.5021,15.5021,155616.0
2017-03-13 10:10:00,16.19,16.24,16.19,16.22,238194.0,15.5117,15.5596,15.5117,15.5405,238194.0
2017-03-13 10:20:00,16.22,16.22,16.19,16.21,198114.0,15.5405,15.5405,15.5117,15.5309,198114.0
2017-03-13 10:30:00,16.22,16.23,16.21,16.22,124284.0,15.5405,15.55,15.5309,15.5405,124284.0
2017-03-13 10:40:00,16.21,16.22,16.18,16.2,151530.0,15.5309,15.5405,15.5021,15.5213,151530.0
2017-03-13 10:50:00,16.19,16.21,16.19,16.21,61806.0,15.5117,15.5309,15.5117,15.5309,61806.0
2017-03-13 11:00:00,16.21,16.21,16.19,16.2,78600.0,15.5309,15.5309,15.5117,15.5213,78600.0
2017-03-13 11:10:00,16.2,16.21,16.17,16.18,190854.0,15.5213,15.5309,15.4926,15.5021,190854.0
2017-03-13 11:20:00,16.18,16.18,16.16,16.17,211092.0,15.5021,15.5021,15.483,15.4926,211092.0
2017-03-13 11:30:00,16.18,16.19,16.15,16.19,243516.0,15.5021,15.5117,15.4734,15.5117,243516.0
2017-03-13 11:40:00,16.18,16.21,16.18,16.2,46500.0,15.5021,15.5309,15.5021,15.5213,46500.0
2017-03-13 11:50:00,16.19,16.23,16.19,16.23,188454.0,15.5117,15.55,15.5117,15.55,188454.0
2017-03-13 12:00:00,16.23,16.24,16.22,16.22,123630.0,15.55,15.5596,15.5405,15.5405,123630.0
2017-03-13 12:10:00,16.21,16.22,16.19,16.19,45600.0,15.5309,15.5405,15.5117,15.5117,45600.0
2017-03-13 12:20:00,16.19,16.2,16.18,16.19,64884.0,15.5117,15.5213,15.5021,15.5117,64884.0
2017-03-13 12:30:00,16.19,16.2,16.18,16.18,37344.0,15.5117,15.5213,15.5021,15.5021,37344.0
2017-03-13 12:40:00,16.19,16.22,16.19,16.22,59478.0,15.5117,15.5405,15.5117,15.5405,59478.0
2017-03-13 12:50:00,16.21,16.22,16.21,16.21,16188.0,15.5309,15.5405,15.5309,15.5309,16188.0
2017-03-13 13:00:00,16.21,16.22,16.21,16.22,76428.0,15.5309,15.5405,15.5309,15.5405,76428.0
2017-03-13 13:10:00,16.22,16.22,16.19,16.19,48168.0,15.5405,15.5405,15.5117,15.5117,48168.0
2017-03-13 13:20:00,16.19,16.21,16.19,16.2,68154.0,15.5117,15.5309,15.5117,15.5213,68154.0
2017-03-13 13:30:00,16.2,16.2,16.17,16.19,55824.0,15.5213,15.5213,15.4926,15.5117,55824.0
2017-03-13 13:40:00,16.19,16.2,16.19,16.19,51384.0,15.5117,15.5213,15.5117,15.5117,51384.0
2017-03-13 13:50:00,16.2,16.2,16.2,16.2,54618.0,15.5213,15.5213,15.5213,15.5213,54618.0
2017-03-13 14:00:00,16.2,16.2,16.19,16.19,25950.0,15.5213,15.5213,15.5117,15.5117,25950.0
2017-03-13 14:10:00,16.19,16.21,16.18,16.2,52104.0,15.5117,15.5309,15.5021,15.5213,52104.0
2017-03-13 14:20:00,16.2,16.22,16.2,16.22,123936.0,15.5213,15.5405,15.5213,15.5405,123936.0
2017-03-13 14:30:00,16.22,16.24,16.22,16.23,85902.0,15.5405,15.5596,15.5405,15.55,85902.0
2017-03-13 14:40:00,16.23,16.23,16.21,16.22,73254.0,15.55,15.55,15.5309,15.5405,73254.0
2017-03-13 14:50:00,16.22,16.24,16.22,16.24,72402.0,15.5405,15.5596,15.5405,15.5596,72402.0
2017-03-13 15:00:00,16.24,16.25,16.22,16.24,221622.0,15.5596,15.5692,15.5405,15.5596,221622.0
2017-03-13 15:10:00,16.25,16.25,16.23,16.23,151890.0,15.5692,15.5692,15.55,15.55,151890.0
2017-03-13 15:20:00,16.23,16.24,16.23,16.23,51936.0,15.55,15.5596,15.55,15.55,51936.0
2017-03-13 15:30:00,16.23,16.24,16.23,16.23,102918.0,15.55,15.5596,15.55,15.55,102918.0
2017-03-13 15:40:00,16.23,16.27,16.23,16.26,188946.0,15.55,15.5884,15.55,15.5788,188946.0
2017-03-13 15:50:00,16.26,16.28,16.24,16.26,358494.0,15.5788,15.598,15.5596,15.5788,358494.0
2017-03-14 09:30:00,16.14,16.14,16.08,16.14,490638.0,15.4638,15.4638,15.4063,15.4638,490638.0
2017-03-14 09:40:00,16.14,16.15,16.1,16.1,284718.0,15.4638,15.4734,15.4255,15.4255,284718.0
2017-03-14 09:50:00,16.1,16.1,16.04,16.07,521196.0,15.4255,15.4255,15.368,15.3968,521196.0
2017-03-14 10:00:00,16.07,16.07,16.03,16.03,320136.0,15.3968,15.3968,15.3584,15.3584,320136.0
2017-03-14 10:10:00,16.04,16.06,15.97,15.97,729750.0,15.368,15.3872,15.3009,15.3009,729750.0
2017-03-14 10:20:00,15.97,15.99,15.96,15.97,590004.0,15.3009,15.3201,15.2914,15.3009,590004.0
2017-03-14 10:30:00,15.97,16.0,15.95,15.99,447000.0,15.3009,15.3297,15.2818,15.3201,447000.0
2017-03-14 10:40:00,15.98,15.98,15.94,15.96,326244.0,15.3105,15.3105,15.2722,15.2914,326244.0
2017-03-14 10:50:00,15.96,16.02,15.96,16.02,414504.0,15.2914,15.3488,15.2914,15.3488,414504.0
2017-03-14 11:00:00,16.02,16.03,16.0,16.0,270972.0,15.3488,15.3584,15.3297,15.3297,270972.0
2017-03-14 11:10:00,16.0,16.08,15.97,16.06,364374.0,15.3297,15.4063,15.3009,15.3872,364374.0
2017-03-14 11:20:00,16.06,16.09,16.04,16.07,356460.0,15.3872,15.4159,15.368,15.3968,356460.0
2017-03-14 11:30:00,16.08,16.09,16.06,16.07,314286.0,15.4063,15.4159,15.3872,15.3968,314286.0
2017-03-14 11:40:00,16.08,16.09,16.06,16.07,47790.0,15.4063,15.4159,15.3872,15.3968,47790.0
2017-03-14 11:50:00,16.09,16.1,16.08,16.09,260802.0,15.4159,15.4255,15.4063,15.4159,260802.0
2017-03-14 12:00:00,16.1,16.1,16.01,16.01,214458.0,15.4255,15.4255,15.3393,15.3393,214458.0
2017-03-14 12:10:00,16.02,16.02,15.98,15.99,226392.0,15.3488,15.3488,15.3105,15.3201,226392.0
2017-03-14 12:20:00,15.99,16.02,15.99,16.02,133500.0,15.3201,15.3488,15.3201,15.3488,133500.0
2017-03-14 12:30:00,16.02,16.03,16.0,16.0,48756.0,15.3488,15.3584,15.3297,15.3297,48756.0
2017-03-14 12:40:00,16.0,16.03,16.0,16.01,39966.0,15.3297,15.3584,15.3297,15.3393,39966.0
2017-03-14 12:50:00,16.01,16.01,15.99,16.01,58698.0,15.3393,15.3393,15.3201,15.3393,58698.0
2017-03-14 13:00:00,16.02,16.02,16.01,16.01,94914.0,15.3488,15.3488,15.3393,15.3393,94914.0
2017-03-14 13:10:00,16.01,16.07,16.0,16.04,237972.0,15.3393,15.3968,15.3297,15.368,237972.0
2017-03-14 13:20:00,16.05,16.07,16.04,16.07,87192.0,15.3776,15.3968,15.368,15.3968,87192.0
2017-03-14 13:30:00,16.07,16.08,16.06,16.07,33726.0,15.3968,15.4063,15.3872,15.3968,33726.0
2017-03-14 13:40:00,16.06,16.07,16.04,16.06,42690.0,15.3872,15.3968,15.368,15.3872,42690.0
2017-03-14 13:50:00,16.06,16.06,16.03,16.04,61512.0,15.3872,15.3872,15.3584,15.368,61512.0
2017-03-14 14:00:00,16.04,16.06,16.04,16.06,74880.0,15.368,15.3872,15.368,15.3872,74880.0
2017-03-14 14:10:00,16.06,16.06,16.02,16.04,64254.0,15.3872,15.3872,15.3488,15.368,64254.0
2017-03-14 14:20:00,16.04,16.06,16.04,16.06,25026.0,15.368,15.3872,15.368,15.3872,25026.0
2017-03-14 14:30:00,16.06,16.09,16.06,16.08,116400.0,15.3872,15.4159,15.3872,15.4063,116400.0
2017-03-14 14:40:00,16.08,16.08,16.05,16.05,48846.0,15.4063,15.4063,15.3776,15.3776,48846.0
2017-03-14 14:50:00,16.05,16.05,16.04,16.05,71898.0,15.3776,15.3776,15.368,15.3776,71898.0
2017-03-14 15:00:00,16.05,16.08,16.04,16.08,106710.0,15.3776,15.4063,15.368,15.4063,106710.0
2017-03-14 15:10:00,16.08,16.09,16.08,16.09,67692.0,15.4063,15.4159,15.4063,15.4159,67692.0
2017-03-14 15:20:00,16.08,16.1,16.08,16.1,58044.0,15.4063,15.4255,15.4063,15.4255,58044.0
2017-03-14 15:30:00,16.11,16.11,16.09,16.1,175062.0,15.4351,15.4351,15.4159,15.4255,175062.0
2017-03-14 15:40:00,16.08,16.1,16.07,16.09,280044.0,15.4063,15.4255,15.3968,15.4159,280044.0
2017-03-14 15:50:00,16.1,16.1,16.08,16.09,1099482.0,15.4255,15.4255,15.4063,15.4159,1099482.0
2017-03-15 09:30:00,16.22,16.22,16.16,16.18,583626.0,15.5405,15.5405,15.483,15.5021,583626.0
2017-03-15 09:40:00,16.17,16.21,16.16,16.21,237234.0,15.4926,15.5309,15.483,15.5309,237234.0
2017-03-15 09:50:00,16.21,16.23,16.21,16.21,218874.0,15.5309,15.55,15.5309,15.5309,218874.0
2017-03-15 10:00:00,16.22,16.22,16.2,16.22,116262.0,15.5405,15.5405,15.5213,15.5405,116262.0
2017-03-15 10:10:00,16.22,16.23,16.19,16.2,98064.0,15.5405,15.55,15.5117,15.5213,98064.0
2017-03-15 10:20:00,16.2,16.24,16.2,16.24,132924.0,15.5213,15.5596,15.5213,15.5596,132924.0
2017-03-15 10:30:00,16.25,16.25,16.22,16.23,104304.0,15.5692,15.5692,15.5405,15.55,104304.0
2017-03-15 10:40:00,16.23,16.24,16.2,16.21,113520.0,15.55,15.5596,15.5213,15.5309,113520.0
2017-03-15 10:50:00,16.21,16.22,16.2,16.22,151626.0,15.5309,15.5405,15.5213,15.5405,151626.0
2017-03-15 11:00:00,16.22,16.24,16.22,16.24,145380.0,15.5405,15.5596,15.5405,15.5596,145380.0
2017-03-15 11:10:00,16.24,16.25,16.23,16.24,82260.0,15.5596,15.5692,15.55,15.5596,82260.0
2017-03-15 11:20:00,16.23,16.25,16.23,16.25,43740.0,15.55,15.5692,15.55,15.5692,43740.0
2017-03-15 11:30:00,16.24,16.26,16.24,16.26,118134.0,15.5596,15.5788,15.5596,15.5788,118134.0
2017-03-15 11:40:00,16.26,16.26,16.24,16.24,84774.0,15.5788,15.5788,15.5596,15.5596,84774.0
2017-03-15 11:50:00,16.24,16.25,16.23,16.25,104904.0,15.5596,15.5692,15.55,15.5692,104904.0
2017-03-15 12:00:00,16.25,16.27,16.25,16.27,129666.0,15.5692,15.5884,15.5692,15.5884,129666.0
2017-03-15 12:10:00,16.27,16.28,16.26,16.26,182478.0,15.5884,15.598,15.5788,15.5788,182478.0
2017-03-15 12:20:00,16.27,16.28,16.27,16.27,39120.0,15.5884,15.598,15.5884,15.5884,39120.0
2017-03-15 12:30:00,16.27,16.32,16.27,16.31,386676.0,15.5884,15.6363,15.5884,15.6267,386676.0
2017-03-15 12:40:00,16.31,16.33,16.3,16.33,302598.0,15.6267,15.6459,15.6171,15.6459,302598.0
2017-03-15 12:50:00,16.32,16.33,16.31,16.32,171210.0,15.6363,15.6459,15.6267,15.6363,171210.0
2017-03-15 13:00:00,16.32,16.33,16.3,16.32,58620.0,15.6363,15.6459,15.6171,15.6363,58620.0
2017-03-15 13:10:00,16.31,16.31,16.27,16.28,229506.0,15.6267,15.6267,15.5884,15.598,229506.0
2017-03-15 13:20:00,16.28,16.28,16.26,16.27,92118.0,15.598,15.598,15.5788,15.5884,92118.0
2017-03-15 13:30:00,16.27,16.28,16.26,16.28,61380.0,15.5884,15.598,15.5788,15.598,61380.0
2017-03-15 13:40:00,16.28,16.28,16.27,16.28,97470.0,15.598,15.598,15.5884,15.598,97470.0
2017-03-15 13:50:00,16.28,16.28,16.25,16.26,65826.0,15.598,15.598,15.5692,15.5788,65826.0
2017-03-15 14:00:00,16.28,16.46,16.28,16.41,888216.0,15.598,15.7704,15.598,15.7225,888216.0
2017-03-15 14:10:00,16.39,16.44,16.38,16.38,371022.0,15.7033,15.7512,15.6938,15.6938,371022.0
2017-03-15 14:20:00,16.39,16.44,16.39,16.4,212580.0,15.7033,15.7512,15.7033,15.7129,212580.0
2017-03-15 14:30:00,16.4,16.41,16.34,16.41,338502.0,15.7129,15.7225,15.6554,15.7225,338502.0
2017-03-15 14:40:00,16.41,16.51,16.39,16.48,359916.0,15.7225,15.8183,15.7033,15.7896,359916.0
2017-03-15 14:50:00,16.49,16.51,16.45,16.46,286896.0,15.7992,15.8183,15.7608,15.7704,286896.0
2017-03-15 15:00:00,16.48,16.49,16.45,16.47,197460.0,15.7896,15.7992,15.7608,15.78,197460.0
2017-03-15 15:10:00,16.47,16.53,16.47,16.52,288384.0,15.78,15.8375,15.78,15.8279,288384.0
2017-03-15 15:20:00,16.52,16.53,16.5,16.53,123714.0,15.8279,15.8375,15.8087,15.8375,123714.0
2017-03-15 15:30:00,16.53,16.59,16.53,16.57,658458.0,15.8375,15.895,15.8375,15.8758,658458.0
2017-03-15 15:40:00,16.57,16.57,16.48,16.5,441486.0,15.8758,15.8758,15.7896,15.8087,441486.0
2017-03-15 15:50:00,16.5,16.54,16.47,16.49,565818.0,15.8087,15.8471,15.78,15.7992,565818.0
2017-03-16 09:30:00,16.53,16.54,16.49,16.51,758370.0,15.8375,15.8471,15.7992,15.8183,758370.0
2017-03-16 09:40:00,16.5,16.55,16.5,16.52,371718.0,15.8087,15.8566,15.8087,15.8279,371718.0
2017-03-16 09:50:00,16.53,16.54,16.49,16.51,285486.0,15.8375,15.8471,15.7992,15.8183,285486.0
2017-03-16 10:00:00,16.51,16.54,16.51,16.52,563982.0,15.8183,15.8471,15.8183,15.8279,563982.0
2017-03-16 10:10:00,16.52,16.52,16.45,16.45,432726.0,15.8279,15.8279,15.7608,15.7608,432726.0
2017-03-16 10:20:00,16.45,16.46,16.41,16.45,364770.0,15.7608,15.7704,15.7225,15.7608,364770.0
2017-03-16 10:30:00,16.46,16.47,16.43,16.44,176040.0,15.7704,15.78,15.7417,15.7512,176040.0
2017-03-16 10:40:00,16.43,16.47,16.42,16.47,164598.0,15.7417,15.78,15.7321,15.78,164598.0
2017-03-16 10:50:00,16.47,16.47,16.41,16.44,164004.0,15.78,15.78,15.7225,15.7512,164004.0
2017-03-16 11:00:00,16.44,16.45,16.36,16.41,573882.0,15.7512,15.7608,15.6746,15.7225,573882.0
2017-03-16 11:10:00,16.41,16.41,16.37,16.38,141648.0,15.7225,15.7225,15.6842,15.6938,141648.0
2017-03-16 11:20:00,16.37,16.38,16.34,16.36,257592.0,15.6842,15.6938,15.6554,15.6746,257592.0
2017-03-16 11:30:00,16.36,16.38,16.33,16.35,532032.0,15.6746,15.6938,15.6459,15.665,532032.0
2017-03-16 11:40:00,16.36,16.38,16.35,16.37,155550.0,15.6746,15.6938,15.665,15.6842,155550.0
2017-03-16 11:50:00,16.37,16.4,16.36,16.4,72870.0,15.6842,15.7129,15.6746,15.7129,72870.0
2017-03-16 12:00:00,16.4,16.4,16.37,16.37,33396.0,15.7129,15.7129,15.6842,15.6842,33396.0
2017-03-16 12:10:00,16.38,16.41,16.38,16.41,130374.0,15.6938,15.7225,15.6938,15.7225,130374.0
2017-03-16 12:20:00,16.41,16.44,16.41,16.43,159954.0,15.7225,15.7512,15.7225,15.7417,159954.0
2017-03-16 12:30:00,16.44,16.44,16.42,16.42,70986.0,15.7512,15.7512,15.7321,15.7321,70986.0
2017-03-16 12:40:00,16.42,16.45,16.42,16.44,215724.0,15.7321,15.7608,15.7321,15.7512,215724.0
2017-03-16 12:50:00,16.43,16.44,16.43,16.44,81084.0,15.7417,15.7512,15.7417,15.7512,81084.0
2017-03-16 13:00:00,16.44,16.44,16.42,16.42,80982.0,15.7512,15.7512,15.7321,15.7321,80982.0
2017-03-16 13:10:00,16.41,16.42,16.39,16.4,58602.0,15.7225,15.7321,15.7033,15.7129,58602.0
2017-03-16 13:20:00,16.4,16.4,16.39,16.39,46206.0,15.7129,15.7129,15.7033,15.7033,46206.0
2017-03-16 13:30:00,16.39,16.42,16.39,16.4,109380.0,15.7033,15.7321,15.7033,15.7129,109380.0
2017-03-16 13:40:00,16.4,16.43,16.39,16.43,118746.0,15.7129,15.7417,15.7033,15.7417,118746.0
2017-03-16 13:50:00,16.44,16.45,16.42,16.42,64518.0,15.7512,15.7608,15.7321,15.7321,64518.0
2017-03-16 14:00:00,16.43,16.43,16.41,16.43,71400.0,15.7417,15.7417,15.7225,15.7417,71400.0
2017-03-16 14:10:00,16.43,16.44,16.42,16.43,136902.0,15.7417,15.7512,15.7321,15.7417,136902.0
2017-03-16 14:20:00,16.42,16.43,16.41,16.43,58200.0,15.7321,15.7417,15.7225,15.7417,58200.0
2017-03-16 14:30:00,16.43,16.44,16.43,16.43,67140.0,15.7417,15.7512,15.7417,15.7417,67140.0
2017-03-16 14:40:00,16.43,16.43,16.35,16.37,228498.0,15.7417,15.7417,15.665,15.6842,228498.0
2017-03-16 14:50:00,16.37,16.37,16.34,16.35,127380.0,15.6842,15.6842,15.6554,15.665,127380.0
2017-03-16 15:00:00,16.35,16.36,16.32,16.36,202824.0,15.665,15.6746,15.6363,15.6746,202824.0
2017-03-16 15:10:00,16.36,16.39,16.36,16.38,97116.0,15.6746,15.7033,15.6746,15.6938,97116.0
2017-03-16 15:20:00,16.39,16.41,16.37,16.38,77352.0,15.7033,15.7225,15.6842,15.6938,77352.0
2017-03-16 15:30:00,16.38,16.39,16.36,16.39,213072.0,15.6938,15.7033,15.6746,15.7033,213072.0
2017-03-16 15:40:00,16.39,16.41,16.38,16.38,98466.0,15.7033,15.7225,15.6938,15.6938,98466.0
2017-03-16 15:50:00,16.38,16.42,16.36,16.41,592950.0,15.6938,15.7321,15.6746,15.7225,592950.0
2017-03-17 09:30:00,16.47,16.47,16.41,16.42,403524.0,15.78,15.78,15.7225,15.7321,403524.0
2017-03-17 09:40:00,16.42,16.45,16.4,16.45,332526.0,15.7321,15.7608,15.7129,15.7608,332526.0
2017-03-17 09:50:00,16.45,16.47,16.42,16.42,117006.0,15.7608,15.78,15.7321,15.7321,117006.0
2017-03-17 10:00:00,16.42,16.44,16.4,16.43,184464.0,15.7321,15.7512,15.7129,15.7417,184464.0
2017-03-17 10:10:00,16.42,16.44,16.39,16.4,159228.0,15.7321,15.7512,15.7033,15.7129,159228.0
2017-03-17 10:20:00,16.4,16.41,16.39,16.41,125490.0,15.7129,15.7225,15.7033,15.7225,125490.0
2017-03-17 10:30:00,16.4,16.42,16.38,16.39,207510.0,15.7129,15.7321,15.6938,15.7033,207510.0
2017-03-17 10:40:00,16.4,16.4,16.37,16.39,242850.0,15.7129,15.7129,15.6842,15.7033,242850.0
2017-03-17 10:50:00,16.39,16.39,16.36,16.38,158868.0,15.7033,15.7033,15.6746,15.6938,158868.0
2017-03-17 11:00:00,16.37,16.37,16.34,16.36,279186.0,15.6842,15.6842,15.6554,15.6746,279186.0
2017-03-17 11:10:00,16.36,16.38,16.36,16.37,103134.0,15.6746,15.6938,15.6746,15.6842,103134.0
2017-03-17 11:20:00,16.38,16.38,16.36,16.37,16800.0,15.6938,15.6938,15.6746,15.6842,16800.0
2017-03-17 11:30:00,16.37,16.37,16.33,16.35,159762.0,15.6842,15.6842,15.6459,15.665,159762.0
2017-03-17 11:40:00,16.35,16.38,16.35,16.36,40200.0,15.665,15.6938,15.665,15.6746,40200.0
2017-03-17 11:50:00,16.37,16.39,16.37,16.39,99912.0,15.6842,15.7033,15.6842,15.7033,99912.0
2017-03-17 12:00:00,16.4,16.41,16.39,16.4,178458.0,15.7129,15.7225,15.7033,15.7129,178458.0
2017-03-17 12:10:00,16.41,16.42,16.4,16.42,77568.0,15.7225,15.7321,15.7129,15.7321,77568.0
2017-03-17 12:20:00,16.41,16.43,16.4,16.41,70734.0,15.7225,15.7417,15.7129,15.7225,70734.0
2017-03-17 12:30:00,16.41,16.42,16.4,16.41,74094.0,15.7225,15.7321,15.7129,15.7225,74094.0
2017-03-17 12:40:00,16.41,16.42,16.41,16.41,55146.0,15.7225,15.7321,15.7225,15.7225,55146.0
2017-03-17 12:50:00,16.41,16.41,16.4,16.4,89898.0,15.7225,15.7225,15.7129,15.7129,89898.0
2017-03-17 13:00:00,16.4,16.42,16.4,16.41,70296.0,15.7129,15.7321,15.7129,15.7225,70296.0
2017-03-17 13:10:00,16.41,16.45,16.41,16.44,106698.0,15.7225,15.7608,15.7225,15.7512,106698.0
2017-03-17 13:20:00,16.43,16.45,16.43,16.45,65658.0,15.7417,15.7608,15.7417,15.7608,65658.0
2017-03-17 13:30:00,16.45,16.46,16.44,16.45,560040.0,15.7608,15.7704,15.7512,15.7608,560040.0
2017-03-17 13:40:00,16.45,16.45,16.43,16.43,108312.0,15.7608,15.7608,15.7417,15.7417,108312.0
2017-03-17 13:50:00,16.44,16.45,16.44,16.44,62280.0,15.7512,15.7608,15.7512,15.7512,62280.0
2017-03-17 14:00:00,16.45,16.47,16.45,16.47,175866.0,15.7608,15.78,15.7608,15.78,175866.0
2017-03-17 14:10:00,16.47,16.5,16.47,16.5,235344.0,15.78,15.8087,15.78,15.8087,235344.0
2017-03-17 14:20:00,16.49,16.49,16.46,16.47,50160.0,15.7992,15.7992,15.7704,15.78,50160.0
2017-03-17 14:30:00,16.47,16.47,16.46,16.46,30660.0,15.78,15.78,15.7704,15.7704,30660.0
2017-03-17 14:40:00,16.46,16.47,16.46,16.46,124830.0,15.7704,15.78,15.7704,15.7704,124830.0
2017-03-17 14:50:00,16.45,16.46,16.44,16.44,98520.0,15.7608,15.7704,15.7512,15.7512,98520.0
2017-03-17 15:00:00,16.45,16.46,16.44,16.45,64242.0,15.7608,15.7704,15.7512,15.7608,64242.0
2017-03-17 15:10:00,16.44,16.44,16.42,16.43,83370.0,15.7512,15.7512,15.7321,15.7417,83370.0
2017-03-17 15:20:00,16.43,16.43,16.4,16.41,127350.0,15.7417,15.7417,15.7129,15.7225,127350.0
2017-03-17 15:30:00,16.4,16.4,16.35,16.38,262890.0,15.7129,15.7129,15.665,15.6938,262890.0
2017-03-17 15:40:00,16.38,16.39,16.36,16.37,72450.0,15.6938,15.7033,15.6746,15.6842,72450.0
2017-03-17 15:50:00,16.37,16.4,16.32,16.32,468768.0,15.6842,15.7129,15.6363,15.6363,468768.0
2017-03-20 09:30:00,16.3,16.31,16.24,16.26,633456.0,15.6171,15.6267,15.5596,15.5788,633456.0
2017-03-20 09:40:00,16.25,16.29,16.25,16.29,259224.0,15.5692,15.6075,15.5692,15.6075,259224.0
2017-03-20 09:50:00,16.28,16.29,16.25,16.27,108300.0,15.598,15.6075,15.5692,15.5884,108300.0
2017-03-20 10:00:00,16.27,16.3,16.27,16.29,129792.0,15.5884,15.6171,15.5884,15.6075,129792.0
2017-03-20 10:10:00,16.3,16.36,16.3,16.36,159732.0,15.6171,15.6746,15.6171,15.6746,159732.0
2017-03-20 10:20:00,16.36,16.37,16.35,16.36,125094.0,15.6746,15.6842,15.665,15.6746,125094.0
2017-03-20 10:30:00,16.36,16.36,16.32,16.34,123540.0,15.6746,15.6746,15.6363,15.6554,123540.0
2017-03-20 10:40:00,16.34,16.36,16.33,16.35,37710.0,15.6554,15.6746,15.6459,15.665,37710.0
2017-03-20 10:50:00,16.36,16.37,16.34,16.36,176868.0,15.6746,15.6842,15.6554,15.6746,176868.0
2017-03-20 11:00:00,16.36,16.36,16.34,16.35,39966.0,15.6746,15.6746,15.6554,15.665,39966.0
2017-03-20 11:10:00,16.35,16.35,16.32,16.34,116634.0,15.665,15.665,15.6363,15.6554,116634.0
2017-03-20 11:20:00,16.33,16.33,16.3,16.31,46146.0,15.6459,15.6459,15.6171,15.6267,46146.0
2017-03-20 11:30:00,16.31,16.31,16.3,16.31,95898.0,15.6267,15.6267,15.6171,15.6267,95898.0
2017-03-20 11:40:00,16.31,16.33,16.3,16.32,49644.0,15.6267,15.6459,15.6171,15.6363,49644.0
2017-03-20 11:50:00,16.32,16.34,16.32,16.34,51318.0,15.6363,15.6554,15.6363,15.6554,51318.0
2017-03-20 12:00:00,16.34,16.34,16.32,16.32,19800.0,15.6554,15.6554,15.6363,15.6363,19800.0
2017-03-20 12:10:00,16.32,16.34,16.29,16.29,134322.0,15.6363,15.6554,15.6075,15.6075,134322.0
2017-03-20 12:20:00,16.29,16.32,16.29,16.31,148554.0,15.6075,15.6363,15.6075,15.6267,148554.0
2017-03-20 12:30:00,16.3,16.31,16.29,16.31,27336.0,15.6171,15.6267,15.6075,15.6267,27336.0
2017-03-20 12:40:00,16.31,16.34,16.31,16.31,181980.0,15.6267,15.6554,15.6267,15.6267,181980.0
2017-03-20 12:50:00,16.32,16.33,16.31,16.31,48840.0,15.6363,15.6459,15.6267,15.6267,48840.0
2017-03-20 13:00:00,16.32,16.32,16.29,16.29,51120.0,15.6363,15.6363,15.6075,15.6075,51120.0
2017-03-20 13:10:00,16.29,16.3,16.29,16.29,37680.0,15.6075,15.6171,15.6075,15.6075,37680.0
2017-03-20 13:20:00,16.3,16.3,16.29,16.29,31110.0,15.6171,15.6171,15.6075,15.6075,31110.0
2017-03-20 13:30:00,16.31,16.31,16.26,16.27,182940.0,15.6267,15.6267,15.5788,15.5884,182940.0
2017-03-20 13:40:00,16.27,16.27,16.2,16.22,381936.0,15.5884,15.5884,15.5213,15.5405,381936.0
2017-03-20 13:50:00,16.21,16.23,16.21,16.22,81606.0,15.5309,15.55,15.5309,15.5405,81606.0
2017-03-20 14:00:00,16.23,16.25,16.22,16.25,224100.0,15.55,15.5692,15.5405,15.5692,224100.0
2017-03-20 14:10:00,16.25,16.26,16.24,16.25,98838.0,15.5692,15.5788,15.5596,15.5692,98838.0
2017-03-20 14:20:00,16.25,16.26,16.25,16.25,66600.0,15.5692,15.5788,15.5692,15.5692,66600.0
2017-03-20 14:30:00,16.25,16.26,16.19,16.2,189456.0,15.5692,15.5788,15.5117,15.5213,189456.0
2017-03-20 14:40:00,16.2,16.22,16.17,16.17,354060.0,15.5213,15.5405,15.4926,15.4926,354060.0
2017-03-20 14:50:00,16.18,16.21,16.16,16.2,323796.0,15.5021,15.5309,15.483,15.5213,323796.0
2017-03-20 15:00:00,16.2,16.21,16.19,16.2,192942.0,15.5213,15.5309,15.5117,15.5213,192942.0
2017-03-20 15:10:00,16.21,16.27,16.21,16.26,223548.0,15.5309,15.5884,15.5309,15.5788,223548.0
2017-03-20 15:20:00,16.27,16.29,16.26,16.28,118650.0,15.5884,15.6075,15.5788,15.598,118650.0
2017-03-20 15:30:00,16.28,16.3,16.28,16.29,185214.0,15.598,15.6171,15.598,15.6075,185214.0
2017-03-20 15:40:00,16.29,16.29,16.27,16.27,147756.0,15.6075,15.6075,15.5884,15.5884,147756.0
2017-03-20 15:50:00,16.28,16.29,16.23,16.25,251220.0,15.598,15.6075,15.55,15.5692,251220.0
2017-03-21 09:30:00,16.4,16.43,16.37,16.4,596196.0,15.7129,15.7417,15.6842,15.7129,596196.0
2017-03-21 09:40:00,16.4,16.41,16.35,16.36,198474.0,15.7129,15.7225,15.665,15.6746,198474.0
2017-03-21 09:50:00,16.35,16.36,16.33,16.33,140148.0,15.665,15.6746,15.6459,15.6459,140148.0
2017-03-21 10:00:00,16.32,16.32,16.26,16.27,587496.0,15.6363,15.6363,15.5788,15.5884,587496.0
2017-03-21 10:10:00,16.27,16.28,16.18,16.22,454848.0,15.5884,15.598,15.5021,15.5405,454848.0
2017-03-21 10:20:00,16.21,16.23,16.1,16.11,613476.0,15.5309,15.55,15.4255,15.4351,613476.0
2017-03-21 10:30:00,16.11,16.13,16.08,16.12,710028.0,15.4351,15.4542,15.4063,15.4447,710028.0
2017-03-21 10:40:00,16.11,16.14,16.09,16.1,301374.0,15.4351,15.4638,15.4159,15.4255,301374.0
2017-03-21 10:50:00,16.1,16.11,15.92,15.97,991512.0,15.4255,15.4351,15.253,15.3009,991512.0
2017-03-21 11:00:00,15.97,15.99,15.9,15.94,417162.0,15.3009,15.3201,15.2339,15.2722,417162.0
2017-03-21 11:10:00,15.94,15.97,15.8,15.82,736284.0,15.2722,15.3009,15.1381,15.1572,736284.0
2017-03-21 11:20:00,15.81,15.88,15.79,15.86,515358.0,15.1476,15.2147,15.1285,15.1955,515358.0
2017-03-21 11:30:00,15.86,15.87,15.73,15.81,1098180.0,15.1955,15.2051,15.071,15.1476,1098180.0
2017-03-21 11:40:00,15.81,15.87,15.77,15.85,799098.0,15.1476,15.2051,15.1093,15.186,799098.0
2017-03-21 11:50:00,15.85,15.92,15.83,15.92,300972.0,15.186,15.253,15.1668,15.253,300972.0
2017-03-21 12:00:00,15.92,15.97,15.87,15.94,718680.0,15.253,15.3009,15.2051,15.2722,718680.0
2017-03-21 12:10:00,15.94,15.94,15.86,15.87,374004.0,15.2722,15.2722,15.1955,15.2051,374004.0
2017-03-21 12:20:00,15.89,15.9,15.84,15.88,226524.0,15.2243,15.2339,15.1764,15.2147,226524.0
2017-03-21 12:30:00,15.89,15.9,15.84,15.85,208962.0,15.2243,15.2339,15.1764,15.186,208962.0
2017-03-21 12:40:00,15.85,15.87,15.78,15.79,310398.0,15.186,15.2051,15.1189,15.1285,310398.0
2017-03-21 12:50:00,15.79,15.85,15.76,15.82,200094.0,15.1285,15.186,15.0997,15.1572,200094.0
2017-03-21 13:00:00,15.82,15.85,15.78,15.78,104508.0,15.1572,15.186,15.1189,15.1189,104508.0
2017-03-21 13:10:00,15.79,15.82,15.74,15.78,364452.0,15.1285,15.1572,15.0806,15.1189,364452.0
2017-03-21 13:20:00,15.78,15.81,15.71,15.8,542898.0,15.1189,15.1476,15.0518,15.1381,542898.0
2017-03-21 13:30:00,15.8,15.81,15.75,15.77,170142.0,15.1381,15.1476,15.0902,15.1093,170142.0
2017-03-21 13:40:00,15.78,15.78,15.71,15.73,428586.0,15.1189,15.1189,15.0518,15.071,428586.0
2017-03-21 13:50:00,15.73,15.73,15.66,15.67,578904.0,15.071,15.071,15.0039,15.0135,578904.0
2017-03-21 14:00:00,15.67,15.75,15.65,15.74,385482.0,15.0135,15.0902,14.9943,15.0806,385482.0
2017-03-21 14:10:00,15.74,15.8,15.71,15.8,249240.0,15.0806,15.1381,15.0518,15.1381,249240.0
2017-03-21 14:20:00,15.79,15.79,15.73,15.75,229560.0,15.1285,15.1285,15.071,15.0902,229560.0
2017-03-21 14:30:00,15.75,15.83,15.75,15.81,320496.0,15.0902,15.1668,15.0902,15.1476,320496.0
2017-03-21 14:40:00,15.79,15.8,15.69,15.73,302268.0,15.1285,15.1381,15.0327,15.071,302268.0
2017-03-21 14:50:00,15.74,15.8,15.71,15.77,281076.0,15.0806,15.1381,15.0518,15.1093,281076.0
2017-03-21 15:00:00,15.78,15.81,15.74,15.78,146094.0,15.1189,15.1476,15.0806,15.1189,146094.0
2017-03-21 15:10:00,15.78,15.81,15.76,15.79,197928.0,15.1189,15.1476,15.0997,15.1285,197928.0
2017-03-21 15:20:00,15.78,15.79,15.75,15.78,180966.0,15.1189,15.1285,15.0902,15.1189,180966.0
2017-03-21 15:30:00,15.78,15.78,15.69,15.69,313872.0,15.1189,15.1189,15.0327,15.0327,313872.0
2017-03-21 15:40:00,15.69,15.7,15.62,15.63,949248.0,15.0327,15.0423,14.9656,14.9752,949248.0
2017-03-21 15:50:00,15.63,15.66,15.6,15.64,970896.0,14.9752,15.0039,14.9464,14.9848,970896.0
2017-03-22 09:30:00,15.63,15.66,15.56,15.62,1118076.0,14.9752,15.0039,14.9081,14.9656,1118076.0
2017-03-22 09:40:00,15.62,15.67,15.62,15.64,368394.0,14.9656,15.0135,14.9656,14.9848,368394.0
2017-03-22 09:50:00,15.64,15.65,15.53,15.53,581814.0,14.9848,14.9943,14.8794,14.8794,581814.0
2017-03-22 10:00:00,15.53,15.58,15.53,15.56,427680.0,14.8794,14.9273,14.8794,14.9081,427680.0
2017-03-22 10:10:00,15.57,15.57,15.5,15.53,456864.0,14.9177,14.9177,14.8506,14.8794,456864.0
2017-03-22 10:20:00,15.52,15.57,15.52,15.54,246126.0,14.8698,14.9177,14.8698,14.889,246126.0
2017-03-22 10:30:00,15.54,15.65,15.49,15.62,568584.0,14.889,14.9943,14.841,14.9656,568584.0
2017-03-22 10:40:00,15.63,15.67,15.59,15.6,516720.0,14.9752,15.0135,14.9369,14.9464,516720.0
2017-03-22 10:50:00,15.61,15.67,15.6,15.67,246438.0,14.956,15.0135,14.9464,15.0135,246438.0
2017-03-22 11:00:00,15.66,15.66,15.6,15.62,158322.0,15.0039,15.0039,14.9464,14.9656,158322.0
2017-03-22 11:10:00,15.63,15.76,15.61,15.74,347130.0,14.9752,15.0997,14.956,15.0806,347130.0
2017-03-22 11:20:00,15.74,15.79,15.74,15.76,310110.0,15.0806,15.1285,15.0806,15.0997,310110.0
2017-03-22 11:30:00,15.76,15.76,15.72,15.73,97716.0,15.0997,15.0997,15.0614,15.071,97716.0
2017-03-22 11:40:00,15.73,15.77,15.72,15.74,92052.0,15.071,15.1093,15.0614,15.0806,92052.0
2017-03-22 11:50:00,15.74,15.74,15.72,15.73,117108.0,15.0806,15.0806,15.0614,15.071,117108.0
2017-03-22 12:00:00,15.72,15.75,15.72,15.73,138456.0,15.0614,15.0902,15.0614,15.071,138456.0
2017-03-22 12:10:00,15.72,15.72,15.66,15.66,232638.0,15.0614,15.0614,15.0039,15.0039,232638.0
2017-03-22 12:20:00,15.66,15.68,15.65,15.65,104088.0,15.0039,15.0231,14.9943,14.9943,104088.0
2017-03-22 12:30:00,15.65,15.69,15.64,15.66,203622.0,14.9943,15.0327,14.9848,15.0039,203622.0
2017-03-22 12:40:00,15.66,15.66,15.63,15.65,71154.0,15.0039,15.0039,14.9752,14.9943,71154.0
2017-03-22 12:50:00,15.64,15.66,15.61,15.66,101256.0,14.9848,15.0039,14.956,15.0039,101256.0
2017-03-22 13:00:00,15.65,15.65,15.56,15.61,651024.0,14.9943,14.9943,14.9081,14.956,651024.0
2017-03-22 13:10:00,15.62,15.68,15.6,15.67,239760.0,14.9656,15.0231,14.9464,15.0135,239760.0
2017-03-22 13:20:00,15.67,15.69,15.65,15.67,54912.0,15.0135,15.0327,14.9943,15.0135,54912.0
2017-03-22 13:30:00,15.67,15.72,15.67,15.72,105726.0,15.0135,15.0614,15.0135,15.0614,105726.0
2017-03-22 13:40:00,15.72,15.72,15.65,15.67,120252.0,15.0614,15.0614,14.9943,15.0135,120252.0
2017-03-22 13:50:00,15.67,15.67,15.61,15.61,73338.0,15.0135,15.0135,14.956,14.956,73338.0
2017-03-22 14:00:00,15.61,15.67,15.61,15.64,118416.0,14.956,15.0135,14.956,14.9848,118416.0
2017-03-22 14:10:00,15.64,15.69,15.64,15.65,50040.0,14.9848,15.0327,14.9848,14.9943,50040.0
2017-03-22 14:20:00,15.65,15.67,15.62,15.63,88560.0,14.9943,15.0135,14.9656,14.9752,88560.0
2017-03-22 14:30:00,15.63,15.7,15.63,15.7,52512.0,14.9752,15.0423,14.9752,15.0423,52512.0
2017-03-22 14:40:00,15.7,15.72,15.69,15.7,76752.0,15.0423,15.0614,15.0327,15.0423,76752.0
2017-03-22 14:50:00,15.71,15.73,15.7,15.72,102756.0,15.0518,15.071,15.0423,15.0614,102756.0
2017-03-22 15:00:00,15.71,15.72,15.71,15.71,22758.0,15.0518,15.0614,15.0518,15.0518,22758.0
2017-03-22 15:10:00,15.71,15.75,15.7,15.75,74520.0,15.0518,15.0902,15.0423,15.0902,74520.0
2017-03-22 15:20:00,15.75,15.8,15.75,15.75,140028.0,15.0902,15.1381,15.0902,15.0902,140028.0
2017-03-22 15:30:00,15.76,15.76,15.7,15.71,115986.0,15.0997,15.0997,15.0423,15.0518,115986.0
2017-03-22 15:40:00,15.71,15.75,15.71,15.74,297342.0,15.0518,15.0902,15.0518,15.0806,297342.0
2017-03-22 15:50:00,15.75,15.77,15.72,15.73,621906.0,15.0902,15.1093,15.0614,15.071,621906.0
2017-03-23 09:30:00,15.67,15.76,15.62,15.72,463716.0,15.0135,15.0997,14.9656,15.0614,463716.0
2017-03-23 09:40:00,15.72,15.72,15.68,15.7,270270.0,15.0614,15.0614,15.0231,15.0423,270270.0
2017-03-23 09:50:00,15.71,15.73,15.68,15.71,88200.0,15.0518,15.071,15.0231,15.0518,88200.0
2017-03-23 10:00:00,15.71,15.76,15.71,15.73,181512.0,15.0518,15.0997,15.0518,15.071,181512.0
2017-03-23 10:10:00,15.72,15.74,15.69,15.7,94854.0,15.0614,15.0806,15.0327,15.0423,94854.0
2017-03-23 10:20:00,15.7,15.74,15.7,15.74,102756.0,15.0423,15.0806,15.0423,15.0806,102756.0
2017-03-23 10:30:00,15.74,15.8,15.72,15.8,174054.0,15.0806,15.1381,15.0614,15.1381,174054.0
2017-03-23 10:40:00,15.8,15.83,15.8,15.81,397056.0,15.1381,15.1668,15.1381,15.1476,397056.0
2017-03-23 10:50:00,15.82,15.87,15.82,15.84,198240.0,15.1572,15.2051,15.1572,15.1764,198240.0
2017-03-23 11:00:00,15.84,15.88,15.83,15.88,156480.0,15.1764,15.2147,15.1668,15.2147,156480.0
2017-03-23 11:10:00,15.88,15.94,15.87,15.92,460482.0,15.2147,15.2722,15.2051,15.253,460482.0
2017-03-23 11:20:00,15.92,15.92,15.89,15.91,269850.0,15.253,15.253,15.2243,15.2435,269850.0
2017-03-23 11:30:00,15.91,15.92,15.89,15.92,88260.0,15.2435,15.253,15.2243,15.253,88260.0
2017-03-23 11:40:00,15.92,15.92,15.88,15.89,90570.0,15.253,15.253,15.2147,15.2243,90570.0
2017-03-23 11:50:00,15.9,15.9,15.88,15.89,130776.0,15.2339,15.2339,15.2147,15.2243,130776.0
2017-03-23 12:00:00,15.89,15.92,15.89,15.89,93126.0,15.2243,15.253,15.2243,15.2243,93126.0
2017-03-23 12:10:00,15.9,15.93,15.89,15.92,127248.0,15.2339,15.2626,15.2243,15.253,127248.0
2017-03-23 12:20:00,15.92,15.93,15.92,15.92,112608.0,15.253,15.2626,15.253,15.253,112608.0
2017-03-23 12:30:00,15.92,15.92,15.9,15.9,239892.0,15.253,15.253,15.2339,15.2339,239892.0
2017-03-23 12:40:00,15.9,15.92,15.89,15.9,62406.0,15.2339,15.253,15.2243,15.2339,62406.0
2017-03-23 12:50:00,15.89,15.94,15.89,15.94,115848.0,15.2243,15.2722,15.2243,15.2722,115848.0
2017-03-23 13:00:00,15.93,15.94,15.78,15.78,446928.0,15.2626,15.2722,15.1189,15.1189,446928.0
2017-03-23 13:10:00,15.78,15.82,15.76,15.8,424272.0,15.1189,15.1572,15.0997,15.1381,424272.0
2017-03-23 13:20:00,15.8,15.82,15.74,15.75,246150.0,15.1381,15.1572,15.0806,15.0902,246150.0
2017-03-23 13:30:00,15.74,15.8,15.74,15.78,299400.0,15.0806,15.1381,15.0806,15.1189,299400.0
2017-03-23 13:40:00,15.77,15.84,15.76,15.83,243942.0,15.1093,15.1764,15.0997,15.1668,243942.0
2017-03-23 13:50:00,15.84,15.85,15.82,15.82,39384.0,15.1764,15.186,15.1572,15.1572,39384.0
2017-03-23 14:00:00,15.82,15.84,15.8,15.84,154170.0,15.1572,15.1764,15.1381,15.1764,154170.0
2017-03-23 14:10:00,15.83,15.84,15.82,15.84,59292.0,15.1668,15.1764,15.1572,15.1764,59292.0
2017-03-23 14:20:00,15.84,15.84,15.82,15.83,54978.0,15.1764,15.1764,15.1572,15.1668,54978.0
2017-03-23 14:30:00,15.81,15.83,15.79,15.81,160764.0,15.1476,15.1668,15.1285,15.1476,160764.0
2017-03-23 14:40:00,15.82,15.85,15.82,15.83,22500.0,15.1572,15.186,15.1572,15.1668,22500.0
2017-03-23 14:50:00,15.83,15.87,15.8,15.8,121380.0,15.1668,15.2051,15.1381,15.1381,121380.0
2017-03-23 15:00:00,15.8,15.81,15.76,15.79,120900.0,15.1381,15.1476,15.0997,15.1285,120900.0
2017-03-23 15:10:00,15.78,15.78,15.68,15.7,433074.0,15.1189,15.1189,15.0231,15.0423,433074.0
2017-03-23 15:20:00,15.71,15.75,15.66,15.66,409320.0,15.0518,15.0902,15.0039,15.0039,409320.0
2017-03-23 15:30:00,15.66,15.67,15.6,15.64,789474.0,15.0039,15.0135,14.9464,14.9848,789474.0
2017-03-23 15:40:00,15.67,15.69,15.63,15.69,288996.0,15.0135,15.0327,14.9752,15.0327,288996.0
2017-03-23 15:50:00,15.68,15.71,15.63,15.68,552114.0,15.0231,15.0518,14.9752,15.0231,552114.0
2017-03-24 09:30:00,15.75,15.81,15.74,15.77,493638.0,15.0902,15.1476,15.0806,15.1093,493638.0
2017-03-24 09:40:00,15.78,15.84,15.77,15.84,468036.0,15.1189,15.1764,15.1093,15.1764,468036.0
2017-03-24 09:50:00,15.84,15.84,15.79,15.8,101286.0,15.1764,15.1764,15.1285,15.1381,101286.0
2017-03-24 10:00:00,15.8,15.81,15.79,15.8,172164.0,15.1381,15.1476,15.1285,15.1381,172164.0
2017-03-24 10:10:00,15.79,15.82,15.78,15.81,154536.0,15.1285,15.1572,15.1189,15.1476,154536.0
2017-03-24 10:20:00,15.81,15.81,15.77,15.81,150576.0,15.1476,15.1476,15.1093,15.1476,150576.0
2017-03-24 10:30:00,15.81,15.84,15.8,15.82,403872.0,15.1476,15.1764,15.1381,15.1572,403872.0
2017-03-24 10:40:00,15.81,15.84,15.81,15.83,107010.0,15.1476,15.1764,15.1476,15.1668,107010.0
2017-03-24 10:50:00,15.83,15.87,15.82,15.86,399984.0,15.1668,15.2051,15.1572,15.1955,399984.0
2017-03-24 11:00:00,15.86,15.89,15.85,15.85,364410.0,15.1955,15.2243,15.186,15.186,364410.0
2017-03-24 11:10:00,15.85,15.86,15.83,15.84,183462.0,15.186,15.1955,15.1668,15.1764,183462.0
2017-03-24 11:20:00,15.84,15.85,15.81,15.81,99930.0,15.1764,15.186,15.1476,15.1476,99930.0
2017-03-24 11:30:00,15.81,15.83,15.81,15.82,33072.0,15.1476,15.1668,15.1476,15.1572,33072.0
2017-03-24 11:40:00,15.83,15.83,15.81,15.82,100182.0,15.1668,15.1668,15.1476,15.1572,100182.0
2017-03-24 11:50:00,15.84,15.85,15.83,15.84,49614.0,15.1764,15.186,15.1668,15.1764,49614.0
2017-03-24 12:00:00,15.84,15.85,15.84,15.85,29142.0,15.1764,15.186,15.1764,15.186,29142.0
2017-03-24 12:10:00,15.85,15.85,15.74,15.74,420780.0,15.186,15.186,15.0806,15.0806,420780.0
2017-03-24 12:20:00,15.73,15.83,15.71,15.8,226950.0,15.071,15.1668,15.0518,15.1381,226950.0
2017-03-24 12:30:00,15.8,15.82,15.77,15.8,130938.0,15.1381,15.1572,15.1093,15.1381,130938.0
2017-03-24 12:40:00,15.8,15.82,15.79,15.81,186972.0,15.1381,15.1572,15.1285,15.1476,186972.0
2017-03-24 12:50:00,15.81,15.82,15.76,15.78,172686.0,15.1476,15.1572,15.0997,15.1189,172686.0
2017-03-24 13:00:00,15.79,15.8,15.73,15.74,278868.0,15.1285,15.1381,15.071,15.0806,278868.0
2017-03-24 13:10:00,15.75,15.75,15.71,15.73,93042.0,15.0902,15.0902,15.0518,15.071,93042.0
2017-03-24 13:20:00,15.74,15.79,15.73,15.77,230370.0,15.0806,15.1285,15.071,15.1093,230370.0
2017-03-24 13:30:00,15.76,15.78,15.74,15.74,144228.0,15.0997,15.1189,15.0806,15.0806,144228.0
2017-03-24 13:40:00,15.73,15.75,15.73,15.74,92232.0,15.071,15.0902,15.071,15.0806,92232.0
2017-03-24 13:50:00,15.74,15.74,15.66,15.67,290658.0,15.0806,15.0806,15.0039,15.0135,290658.0
2017-03-24 14:00:00,15.67,15.71,15.67,15.7,195840.0,15.0135,15.0518,15.0135,15.0423,195840.0
2017-03-24 14:10:00,15.7,15.72,15.68,15.72,24720.0,15.0423,15.0614,15.0231,15.0614,24720.0
2017-03-24 14:20:00,15.71,15.72,15.68,15.7,67446.0,15.0518,15.0614,15.0231,15.0423,67446.0
2017-03-24 14:30:00,15.71,15.71,15.66,15.67,93060.0,15.0518,15.0518,15.0039,15.0135,93060.0
2017-03-24 14:40:00,15.67,15.67,15.62,15.63,250116.0,15.0135,15.0135,14.9656,14.9752,250116.0
2017-03-24 14:50:00,15.63,15.63,15.58,15.58,290154.0,14.9752,14.9752,14.9273,14.9273,290154.0
2017-03-24 15:00:00,15.59,15.59,15.51,15.55,449766.0,14.9369,14.9369,14.8602,14.8985,449766.0
2017-03-24 15:10:00,15.55,15.55,15.47,15.5,367140.0,14.8985,14.8985,14.8219,14.8506,367140.0
2017-03-24 15:20:00,15.5,15.57,15.5,15.56,214272.0,14.8506,14.9177,14.8506,14.9081,214272.0
2017-03-24 15:30:00,15.55,15.72,15.51,15.72,847572.0,14.8985,15.0614,14.8602,15.0614,847572.0
2017-03-24 15:40:00,15.72,15.77,15.6,15.65,772050.0,15.0614,15.1093,14.9464,14.9943,772050.0
2017-03-24 15:50:00,15.63,15.72,15.62,15.65,674400.0,14.9752,15.0614,14.9656,14.9943,674400.0
2017-03-27 09:30:00,15.26,15.31,15.19,15.24,1471224.0,14.6207,14.6686,14.5536,14.6015,1471224.0
2017-03-27 09:40:00,15.23,15.31,15.2,15.3,569736.0,14.5919,14.6686,14.5632,14.659,569736.0
2017-03-27 09:50:00,15.31,15.39,15.3,15.38,536070.0,14.6686,14.7452,14.659,14.7357,536070.0
2017-03-27 10:00:00,15.36,15.38,15.3,15.33,271428.0,14.7165,14.7357,14.659,14.6878,271428.0
2017-03-27 10:10:00,15.34,15.37,15.32,15.32,254862.0,14.6973,14.7261,14.6782,14.6782,254862.0
2017-03-27 10:20:00,15.34,15.38,15.32,15.36,120210.0,14.6973,14.7357,14.6782,14.7165,120210.0
2017-03-27 10:30:00,15.35,15.41,15.35,15.38,241452.0,14.7069,14.7644,14.7069,14.7357,241452.0
2017-03-27 10:40:00,15.36,15.42,15.36,15.4,181164.0,14.7165,14.774,14.7165,14.7548,181164.0
2017-03-27 10:50:00,15.4,15.45,15.39,15.45,183480.0,14.7548,14.8027,14.7452,14.8027,183480.0
2017-03-27 11:00:00,15.44,15.45,15.4,15.41,198174.0,14.7931,14.8027,14.7548,14.7644,198174.0
2017-03-27 11:10:00,15.4,15.43,15.4,15.43,97968.0,14.7548,14.7836,14.7548,14.7836,97968.0
2017-03-27 11:20:00,15.42,15.49,15.41,15.49,245742.0,14.774,14.841,14.7644,14.841,245742.0
2017-03-27 11:30:00,15.49,15.54,15.48,15.52,324636.0,14.841,14.889,14.8315,14.8698,324636.0
2017-03-27 11:40:00,15.52,15.55,15.5,15.51,262896.0,14.8698,14.8985,14.8506,14.8602,262896.0
2017-03-27 11:50:00,15.5,15.51,15.46,15.51,171852.0,14.8506,14.8602,14.8123,14.8602,171852.0
2017-03-27 12:00:00,15.51,15.57,15.5,15.55,168750.0,14.8602,14.9177,14.8506,14.8985,168750.0
2017-03-27 12:10:00,15.55,15.55,15.52,15.55,114300.0,14.8985,14.8985,14.8698,14.8985,114300.0
2017-03-27 12:20:00,15.54,15.55,15.51,15.52,117726.0,14.889,14.8985,14.8602,14.8698,117726.0
2017-03-27 12:30:00,15.51,15.55,15.51,15.52,173790.0,14.8602,14.8985,14.8602,14.8698,173790.0
2017-03-27 12:40:00,15.52,15.54,15.51,15.53,151470.0,14.8698,14.889,14.8602,14.8794,151470.0
2017-03-27 12:50:00,15.55,15.59,15.55,15.58,93204.0,14.8985,14.9369,14.8985,14.9273,93204.0
2017-03-27 13:00:00,15.58,15.63,15.58,15.62,118410.0,14.9273,14.9752,14.9273,14.9656,118410.0
2017-03-27 13:10:00,15.62,15.62,15.58,15.59,223566.0,14.9656,14.9656,14.9273,14.9369,223566.0
2017-03-27 13:20:00,15.59,15.61,15.56,15.58,91530.0,14.9369,14.956,14.9081,14.9273,91530.0
2017-03-27 13:30:00,15.57,15.59,15.54,15.54,61500.0,14.9177,14.9369,14.889,14.889,61500.0
2017-03-27 13:40:00,15.53,15.56,15.52,15.53,96942.0,14.8794,14.9081,14.8698,14.8794,96942.0
2017-03-27 13:50:00,15.53,15.55,15.51,15.53,78348.0,14.8794,14.8985,14.8602,14.8794,78348.0
2017-03-27 14:00:00,15.55,15.57,15.54,15.57,131310.0,14.8985,14.9177,14.889,14.9177,131310.0
2017-03-27 14:10:00,15.57,15.57,15.49,15.49,294408.0,14.9177,14.9177,14.841,14.841,294408.0
2017-03-27 14:20:00,15.49,15.51,15.48,15.51,133818.0,14.841,14.8602,14.8315,14.8602,133818.0
2017-03-27 14:30:00,15.52,15.53,15.5,15.51,52302.0,14.8698,14.8794,14.8506,14.8602,52302.0
2017-03-27 14:40:00,15.51,15.56,15.5,15.56,177714.0,14.8602,14.9081,14.8506,14.9081,177714.0
2017-03-27 14:50:00,15.55,15.59,15.54,15.58,174420.0,14.8985,14.9369,14.889,14.9273,174420.0
2017-03-27 15:00:00,15.58,15.61,15.57,15.59,168078.0,14.9273,14.956,14.9177,14.9369,168078.0
2017-03-27 15:10:00,15.59,15.63,15.59,15.62,173688.0,14.9369,14.9752,14.9369,14.9656,173688.0
2017-03-27 15:20:00,15.62,15.62,15.58,15.58,95802.0,14.9656,14.9656,14.9273,14.9273,95802.0
2017-03-27 15:30:00,15.58,15.64,15.56,15.63,100488.0,14.9273,14.9848,14.9081,14.9752,100488.0
2017-03-27 15:40:00,15.64,15.66,15.62,15.62,195720.0,14.9848,15.0039,14.9656,14.9656,195720.0
2017-03-27 15:50:00,15.62,15.63,15.58,15.59,522498.0,14.9656,14.9752,14.9273,14.9369,522498.0
2017-03-28 09:30:00,15.53,15.63,15.53,15.6,676866.0,14.8794,14.9752,14.8794,14.9464,676866.0
2017-03-28 09:40:00,15.6,15.63,15.54,15.56,315054.0,14.9464,14.9752,14.889,14.9081,315054.0
2017-03-28 09:50:00,15.56,15.56,15.5,15.53,449298.0,14.9081,14.9081,14.8506,14.8794,449298.0
2017-03-28 10:00:00,15.53,15.68,15.53,15.66,688596.0,14.8794,15.0231,14.8794,15.0039,688596.0
2017-03-28 10:10:00,15.66,15.67,15.61,15.62,386544.0,15.0039,15.0135,14.956,14.9656,386544.0
2017-03-28 10:20:00,15.63,15.63,15.56,15.6,243072.0,14.9752,14.9752,14.9081,14.9464,243072.0
2017-03-28 10:30:00,15.6,15.62,15.58,15.58,67104.0,14.9464,14.9656,14.9273,14.9273,67104.0
2017-03-28 10:40:00,15.61,15.65,15.61,15.65,178482.0,14.956,14.9943,14.956,14.9943,178482.0
2017-03-28 10:50:00,15.65,15.67,15.63,15.67,166602.0,14.9943,15.0135,14.9752,15.0135,166602.0
2017-03-28 11:00:00,15.67,15.77,15.67,15.76,631002.0,15.0135,15.1093,15.0135,15.0997,631002.0
2017-03-28 11:10:00,15.77,15.79,15.76,15.77,297786.0,15.1093,15.1285,15.0997,15.1093,297786.0
2017-03-28 11:20:00,15.77,15.78,15.75,15.77,247506.0,15.1093,15.1189,15.0902,15.1093,247506.0
2017-03-28 11:30:00,15.76,15.79,15.75,15.76,88194.0,15.0997,15.1285,15.0902,15.0997,88194.0
2017-03-28 11:40:00,15.76,15.83,15.76,15.83,380034.0,15.0997,15.1668,15.0997,15.1668,380034.0
2017-03-28 11:50:00,15.83,15.85,15.82,15.83,288846.0,15.1668,15.186,15.1572,15.1668,288846.0
2017-03-28 12:00:00,15.83,15.86,15.83,15.85,114204.0,15.1668,15.1955,15.1668,15.186,114204.0
2017-03-28 12:10:00,15.84,15.86,15.82,15.82,191022.0,15.1764,15.1955,15.1572,15.1572,191022.0
2017-03-28 12:20:00,15.82,15.83,15.82,15.82,55836.0,15.1572,15.1668,15.1572,15.1572,55836.0
2017-03-28 12:30:00,15.82,15.83,15.81,15.83,80880.0,15.1572,15.1668,15.1476,15.1668,80880.0
2017-03-28 12:40:00,15.81,15.81,15.8,15.81,113118.0,15.1476,15.1476,15.1381,15.1476,113118.0
2017-03-28 12:50:00,15.8,15.83,15.8,15.83,61758.0,15.1381,15.1668,15.1381,15.1668,61758.0
2017-03-28 13:00:00,15.84,15.86,15.84,15.85,82176.0,15.1764,15.1955,15.1764,15.186,82176.0
2017-03-28 13:10:00,15.85,15.88,15.85,15.88,293544.0,15.186,15.2147,15.186,15.2147,293544.0
2017-03-28 13:20:00,15.89,15.89,15.87,15.87,227100.0,15.2243,15.2243,15.2051,15.2051,227100.0
2017-03-28 13:30:00,15.88,15.88,15.86,15.87,42144.0,15.2147,15.2147,15.1955,15.2051,42144.0
2017-03-28 13:40:00,15.88,15.92,15.87,15.92,327012.0,15.2147,15.253,15.2051,15.253,327012.0
2017-03-28 13:50:00,15.92,15.97,15.92,15.97,232662.0,15.253,15.3009,15.253,15.3009,232662.0
2017-03-28 14:00:00,15.97,15.97,15.94,15.96,128442.0,15.3009,15.3009,15.2722,15.2914,128442.0
2017-03-28 14:10:00,15.97,16.01,15.97,15.99,278928.0,15.3009,15.3393,15.3009,15.3201,278928.0
2017-03-28 14:20:00,15.99,16.02,15.99,16.01,86766.0,15.3201,15.3488,15.3201,15.3393,86766.0
2017-03-28 14:30:00,16.0,16.01,15.97,16.01,116430.0,15.3297,15.3393,15.3009,15.3393,116430.0
2017-03-28 14:40:00,16.01,16.04,15.99,15.99,312540.0,15.3393,15.368,15.3201,15.3201,312540.0
2017-03-28 14:50:00,16.0,16.01,15.96,15.97,197430.0,15.3297,15.3393,15.2914,15.3009,197430.0
2017-03-28 15:00:00,15.96,16.0,15.96,15.97,144252.0,15.2914,15.3297,15.2914,15.3009,144252.0
2017-03-28 15:10:00,15.97,15.99,15.95,15.95,186018.0,15.3009,15.3201,15.2818,15.2818,186018.0
2017-03-28 15:20:00,15.95,15.98,15.94,15.98,238122.0,15.2818,15.3105,15.2722,15.3105,238122.0
2017-03-28 15:30:00,15.98,15.99,15.96,15.98,304950.0,15.3105,15.3201,15.2914,15.3105,304950.0
2017-03-28 15:40:00,15.98,16.0,15.95,15.95,145248.0,15.3105,15.3297,15.2818,15.2818,145248.0
2017-03-28 15:50:00,15.95,15.99,15.92,15.93,551448.0,15.2818,15.3201,15.253,15.2626,551448.0
2017-03-29 09:30:00,15.87,15.88,15.82,15.86,795396.0,15.2051,15.2147,15.1572,15.1955,795396.0
2017-03-29 09:40:00,15.86,15.9,15.82,15.84,532248.0,15.1955,15.2339,15.1572,15.1764,532248.0
2017-03-29 09:50:00,15.84,15.92,15.81,15.92,500112.0,15.1764,15.253,15.1476,15.253,500112.0
2017-03-29 10:00:00,15.92,15.94,15.88,15.88,227706.0,15.253,15.2722,15.2147,15.2147,227706.0
2017-03-29 10:10:00,15.89,15.92,15.88,15.92,177558.0,15.2243,15.253,15.2147,15.253,177558.0
2017-03-29 10:20:00,15.91,15.93,15.9,15.91,214866.0,15.2435,15.2626,15.2339,15.2435,214866.0
2017-03-29 10:30:00,15.92,15.99,15.92,15.98,579198.0,15.253,15.3201,15.253,15.3105,579198.0
2017-03-29 10:40:00,15.98,16.01,15.97,15.99,432888.0,15.3105,15.3393,15.3009,15.3201,432888.0
2017-03-29 10:50:00,15.99,16.01,15.97,15.99,173286.0,15.3201,15.3393,15.3009,15.3201,173286.0
2017-03-29 11:00:00,15.99,15.99,15.94,15.96,164550.0,15.3201,15.3201,15.2722,15.2914,164550.0
2017-03-29 11:10:00,15.97,15.98,15.95,15.96,71868.0,15.3009,15.3105,15.2818,15.2914,71868.0
2017-03-29 11:20:00,15.97,15.97,15.95,15.96,41022.0,15.3009,15.3009,15.2818,15.2914,41022.0
2017-03-29 11:30:00,15.95,15.96,15.9,15.9,166296.0,15.2818,15.2914,15.2339,15.2339,166296.0
2017-03-29 11:40:00,15.89,15.92,15.88,15.91,72738.0,15.2243,15.253,15.2147,15.2435,72738.0
2017-03-29 11:50:00,15.92,15.93,15.89,15.93,121680.0,15.253,15.2626,15.2243,15.2626,121680.0
2017-03-29 12:00:00,15.93,15.94,15.93,15.93,37116.0,15.2626,15.2722,15.2626,15.2626,37116.0
2017-03-29 12:10:00,15.94,15.97,15.94,15.97,56964.0,15.2722,15.3009,15.2722,15.3009,56964.0
2017-03-29 12:20:00,15.97,15.97,15.95,15.96,54336.0,15.3009,15.3009,15.2818,15.2914,54336.0
2017-03-29 12:30:00,15.95,15.95,15.94,15.94,31842.0,15.2818,15.2818,15.2722,15.2722,31842.0
2017-03-29 12:40:00,15.94,15.96,15.92,15.93,76068.0,15.2722,15.2914,15.253,15.2626,76068.0
2017-03-29 12:50:00,15.93,15.95,15.91,15.92,54000.0,15.2626,15.2818,15.2435,15.253,54000.0
2017-03-29 13:00:00,15.93,15.95,15.92,15.93,117822.0,15.2626,15.2818,15.253,15.2626,117822.0
2017-03-29 13:10:00,15.93,15.96,15.92,15.95,106278.0,15.2626,15.2914,15.253,15.2818,106278.0
2017-03-29 13:20:00,15.95,15.97,15.95,15.96,39000.0,15.2818,15.3009,15.2818,15.2914,39000.0
2017-03-29 13:30:00,15.96,15.98,15.96,15.97,109722.0,15.2914,15.3105,15.2914,15.3009,109722.0
2017-03-29 13:40:00,15.97,15.99,15.97,15.98,46374.0,15.3009,15.3201,15.3009,15.3105,46374.0
2017-03-29 13:50:00,15.98,15.99,15.97,15.99,54672.0,15.3105,15.3201,15.3009,15.3201,54672.0
2017-03-29 14:00:00,15.99,15.99,15.97,15.97,80862.0,15.3201,15.3201,15.3009,15.3009,80862.0
2017-03-29 14:10:00,15.97,15.98,15.96,15.97,93402.0,15.3009,15.3105,15.2914,15.3009,93402.0
2017-03-29 14:20:00,15.99,16.01,15.99,16.01,149502.0,15.3201,15.3393,15.3201,15.3393,149502.0
2017-03-29 14:30:00,16.0,16.0,15.98,15.99,90786.0,15.3297,15.3297,15.3105,15.3201,90786.0
2017-03-29 14:40:00,15.99,16.01,15.99,15.99,48510.0,15.3201,15.3393,15.3201,15.3201,48510.0
2017-03-29 14:50:00,16.0,16.02,15.99,16.01,70146.0,15.3297,15.3488,15.3201,15.3393,70146.0
2017-03-29 15:00:00,16.01,16.03,16.0,16.03,33084.0,15.3393,15.3584,15.3297,15.3584,33084.0
2017-03-29 15:10:00,16.02,16.02,15.99,16.0,114144.0,15.3488,15.3488,15.3201,15.3297,114144.0
2017-03-29 15:20:00,16.0,16.02,16.0,16.02,87954.0,15.3297,15.3488,15.3297,15.3488,87954.0
2017-03-29 15:30:00,16.02,16.02,16.01,16.01,113754.0,15.3488,15.3488,15.3393,15.3393,113754.0
2017-03-29 15:40:00,16.01,16.02,15.98,15.98,142422.0,15.3393,15.3488,15.3105,15.3105,142422.0
2017-03-29 15:50:00,15.98,16.0,15.96,15.99,560328.0,15.3105,15.3297,15.2914,15.3201,560328.0
2017-03-30 09:30:00,15.97,15.98,15.92,15.96,584520.0,15.3009,15.3105,15.253,15.2914,584520.0
2017-03-30 09:40:00,15.96,16.0,15.95,16.0,262536.0,15.2914,15.3297,15.2818,15.3297,262536.0
2017-03-30 09:50:00,15.99,16.03,15.98,16.01,221856.0,15.3201,15.3584,15.3105,15.3393,221856.0
2017-03-30 10:00:00,16.02,16.08,16.02,16.06,428550.0,15.3488,15.4063,15.3488,15.3872,428550.0
2017-03-30 10:10:00,16.06,16.1,16.05,16.09,257196.0,15.3872,15.4255,15.3776,15.4159,257196.0
2017-03-30 10:20:00,16.09,16.09,16.06,16.07,169056.0,15.4159,15.4159,15.3872,15.3968,169056.0
2017-03-30 10:30:00,16.07,16.14,16.07,16.12,422040.0,15.3968,15.4638,15.3968,15.4447,422040.0
2017-03-30 10:40:00,16.13,16.15,16.12,16.14,275136.0,15.4542,15.4734,15.4447,15.4638,275136.0
2017-03-30 10:50:00,16.14,16.17,16.12,16.16,247632.0,15.4638,15.4926,15.4447,15.483,247632.0
2017-03-30 11:00:00,16.16,16.18,16.15,16.16,162798.0,15.483,15.5021,15.4734,15.483,162798.0
2017-03-30 11:10:00,16.15,16.16,16.14,16.16,65706.0,15.4734,15.483,15.4638,15.483,65706.0
2017-03-30 11:20:00,16.17,16.17,16.14,16.16,113022.0,15.4926,15.4926,15.4638,15.483,113022.0
2017-03-30 11:30:00,16.16,16.18,16.12,16.12,167352.0,15.483,15.5021,15.4447,15.4447,167352.0
2017-03-30 11:40:00,16.12,16.13,16.09,16.11,152388.0,15.4447,15.4542,15.4159,15.4351,152388.0
2017-03-30 11:50:00,16.11,16.12,16.09,16.09,80310.0,15.4351,15.4447,15.4159,15.4159,80310.0
2017-03-30 12:00:00,16.08,16.1,16.07,16.1,313362.0,15.4063,15.4255,15.3968,15.4255,313362.0
2017-03-30 12:10:00,16.09,16.1,16.08,16.1,183870.0,15.4159,15.4255,15.4063,15.4255,183870.0
2017-03-30 12:20:00,16.1,16.11,16.08,16.11,77274.0,15.4255,15.4351,15.4063,15.4351,77274.0
2017-03-30 12:30:00,16.1,16.11,16.03,16.04,285828.0,15.4255,15.4351,15.3584,15.368,285828.0
2017-03-30 12:40:00,16.04,16.06,16.02,16.05,310800.0,15.368,15.3872,15.3488,15.3776,310800.0
2017-03-30 12:50:00,16.05,16.06,16.03,16.05,177432.0,15.3776,15.3872,15.3584,15.3776,177432.0
2017-03-30 13:00:00,16.05,16.07,16.05,16.07,103842.0,15.3776,15.3968,15.3776,15.3968,103842.0
2017-03-30 13:10:00,16.07,16.1,16.07,16.1,162450.0,15.3968,15.4255,15.3968,15.4255,162450.0
2017-03-30 13:20:00,16.09,16.12,16.09,16.11,181392.0,15.4159,15.4447,15.4159,15.4351,181392.0
2017-03-30 13:30:00,16.11,16.13,16.1,16.13,138978.0,15.4351,15.4542,15.4255,15.4542,138978.0
2017-03-30 13:40:00,16.13,16.14,16.11,16.14,139614.0,15.4542,15.4638,15.4351,15.4638,139614.0
2017-03-30 13:50:00,16.14,16.14,16.11,16.12,71676.0,15.4638,15.4638,15.4351,15.4447,71676.0
2017-03-30 14:00:00,16.12,16.13,16.11,16.12,66174.0,15.4447,15.4542,15.4351,15.4447,66174.0
2017-03-30 14:10:00,16.12,16.15,16.12,16.14,177642.0,15.4447,15.4734,15.4447,15.4638,177642.0
2017-03-30 14:20:00,16.14,16.16,16.14,16.16,83016.0,15.4638,15.483,15.4638,15.483,83016.0
2017-03-30 14:30:00,16.15,16.17,16.14,16.15,72048.0,15.4734,15.4926,15.4638,15.4734,72048.0
2017-03-30 14:40:00,16.15,16.15,16.12,16.13,102870.0,15.4734,15.4734,15.4447,15.4542,102870.0
2017-03-30 14:50:00,16.13,16.14,16.09,16.11,184194.0,15.4542,15.4638,15.4159,15.4351,184194.0
2017-03-30 15:00:00,16.12,16.13,16.11,16.12,26220.0,15.4447,15.4542,15.4351,15.4447,26220.0
2017-03-30 15:10:00,16.12,16.13,16.12,16.12,124410.0,15.4447,15.4542,15.4447,15.4447,124410.0
2017-03-30 15:20:00,16.12,16.14,16.12,16.14,94470.0,15.4447,15.4638,15.4447,15.4638,94470.0
2017-03-30 15:30:00,16.14,16.15,16.14,16.14,144738.0,15.4638,15.4734,15.4638,15.4638,144738.0
2017-03-30 15:40:00,16.15,16.15,16.11,16.12,151920.0,15.4734,15.4734,15.4351,15.4447,151920.0
2017-03-30 15:50:00,16.11,16.14,16.1,16.12,330432.0,15.4351,15.4638,15.4255,15.4447,330432.0
2017-03-31 09:30:00,16.04,16.06,16.01,16.06,874638.0,15.368,15.3872,15.3393,15.3872,874638.0
2017-03-31 09:40:00,16.06,16.08,16.04,16.06,335700.0,15.3872,15.4063,15.368,15.3872,335700.0
2017-03-31 09:50:00,16.06,16.1,16.05,16.08,112818.0,15.3872,15.4255,15.3776,15.4063,112818.0
2017-03-31 10:00:00,16.08,16.14,16.08,16.12,287394.0,15.4063,15.4638,15.4063,15.4447,287394.0
2017-03-31 10:10:00,16.12,16.12,16.09,16.09,128802.0,15.4447,15.4447,15.4159,15.4159,128802.0
2017-03-31 10:20:00,16.08,16.09,16.05,16.06,168054.0,15.4063,15.4159,15.3776,15.3872,168054.0
2017-03-31 10:30:00,16.06,16.13,16.06,16.12,175986.0,15.3872,15.4542,15.3872,15.4447,175986.0
2017-03-31 10:40:00,16.13,16.14,16.11,16.12,92580.0,15.4542,15.4638,15.4351,15.4447,92580.0
2017-03-31 10:50:00,16.13,16.13,16.1,16.1,184314.0,15.4542,15.4542,15.4255,15.4255,184314.0
2017-03-31 11:00:00,16.09,16.11,16.08,16.11,125370.0,15.4159,15.4351,15.4063,15.4351,125370.0
2017-03-31 11:10:00,16.11,16.13,16.1,16.11,167016.0,15.4351,15.4542,15.4255,15.4351,167016.0
2017-03-31 11:20:00,16.11,16.13,16.1,16.12,121824.0,15.4351,15.4542,15.4255,15.4447,121824.0
2017-03-31 11:30:00,16.11,16.14,16.11,16.13,38580.0,15.4351,15.4638,15.4351,15.4542,38580.0
2017-03-31 11:40:00,16.14,16.14,16.13,16.13,61098.0,15.4638,15.4638,15.4542,15.4542,61098.0
2017-03-31 11:50:00,16.13,16.13,16.1,16.1,92514.0,15.4542,15.4542,15.4255,15.4255,92514.0
2017-03-31 12:00:00,16.11,16.12,16.1,16.12,109650.0,15.4351,15.4447,15.4255,15.4447,109650.0
2017-03-31 12:10:00,16.12,16.14,16.12,16.13,68616.0,15.4447,15.4638,15.4447,15.4542,68616.0
2017-03-31 12:20:00,16.13,16.15,16.13,16.14,158412.0,15.4542,15.4734,15.4542,15.4638,158412.0
2017-03-31 12:30:00,16.15,16.15,16.12,16.12,66300.0,15.4734,15.4734,15.4447,15.4447,66300.0
2017-03-31 12:40:00,16.13,16.13,16.11,16.12,48816.0,15.4542,15.4542,15.4351,15.4447,48816.0
2017-03-31 12:50:00,16.12,16.12,16.11,16.12,25044.0,15.4447,15.4447,15.4351,15.4447,25044.0
2017-03-31 13:00:00,16.12,16.13,16.11,16.13,20958.0,15.4447,15.4542,15.4351,15.4542,20958.0
2017-03-31 13:10:00,16.13,16.15,16.13,16.14,126000.0,15.4542,15.4734,15.4542,15.4638,126000.0
2017-03-31 13:20:00,16.15,16.16,16.14,16.16,44838.0,15.4734,15.483,15.4638,15.483,44838.0
2017-03-31 13:30:00,16.17,16.17,16.15,16.15,110916.0,15.4926,15.4926,15.4734,15.4734,110916.0
2017-03-31 13:40:00,16.15,16.15,16.12,16.14,121476.0,15.4734,15.4734,15.4447,15.4638,121476.0
2017-03-31 13:50:00,16.13,16.14,16.1,16.1,148914.0,15.4542,15.4638,15.4255,15.4255,148914.0
2017-03-31 14:00:00,16.1,16.11,16.08,16.09,207252.0,15.4255,15.4351,15.4063,15.4159,207252.0
2017-03-31 14:10:00,16.09,16.09,16.03,16.06,401748.0,15.4159,15.4159,15.3584,15.3872,401748.0
2017-03-31 14:20:00,16.06,16.08,16.05,16.06,161172.0,15.3872,15.4063,15.3776,15.3872,161172.0
2017-03-31 14:30:00,16.06,16.09,16.05,16.08,159282.0,15.3872,15.4159,15.3776,15.4063,159282.0
2017-03-31 14:40:00,16.08,16.08,16.06,16.08,49560.0,15.4063,15.4063,15.3872,15.4063,49560.0
2017-03-31 14:50:00,16.07,16.08,16.05,16.05,69762.0,15.3968,15.4063,15.3776,15.3776,69762.0
2017-03-31 15:00:00,16.05,16.09,16.05,16.08,144990.0,15.3776,15.4159,15.3776,15.4063,144990.0
2017-03-31 15:10:00,16.09,16.11,16.09,16.09,105054.0,15.4159,15.4351,15.4159,15.4159,105054.0
2017-03-31 15:20:00,16.1,16.12,16.1,16.1,247362.0,15.4255,15.4447,15.4255,15.4255,247362.0
2017-03-31 15:30:00,16.11,16.16,16.11,16.13,361596.0,15.4351,15.483,15.4351,15.4542,361596.0
2017-03-31 15:40:00,16.12,16.15,16.06,16.07,283020.0,15.4447,15.4734,15.3872,15.3968,283020.0
2017-03-31 15:50:00,16.07,16.09,16.0,16.01,733860.0,15.3968,15.4159,15.3297,15.3393,733860.0
2017-04-03 09:30:00,16.03,16.07,16.01,16.05,609198.0,15.3584,15.3968,15.3393,15.3776,609198.0
2017-04-03 09:40:00,16.04,16.08,16.03,16.03,357990.0,15.368,15.4063,15.3584,15.3584,357990.0
2017-04-03 09:50:00,16.03,16.04,16.01,16.02,137910.0,15.3584,15.368,15.3393,15.3488,137910.0
2017-04-03 10:00:00,16.01,16.04,15.94,15.96,488670.0,15.3393,15.368,15.2722,15.2914,488670.0
2017-04-03 10:10:00,15.93,15.96,15.9,15.95,717414.0,15.2626,15.2914,15.2339,15.2818,717414.0
2017-04-03 10:20:00,15.96,15.99,15.94,15.98,233184.0,15.2914,15.3201,15.2722,15.3105,233184.0
2017-04-03 10:30:00,15.98,16.0,15.96,15.96,49986.0,15.3105,15.3297,15.2914,15.2914,49986.0
2017-04-03 10:40:00,15.97,15.97,15.92,15.92,96984.0,15.3009,15.3009,15.253,15.253,96984.0
2017-04-03 10:50:00,15.92,15.92,15.79,15.8,891246.0,15.253,15.253,15.1285,15.1381,891246.0
2017-04-03 11:00:00,15.8,15.83,15.71,15.74,768594.0,15.1381,15.1668,15.0518,15.0806,768594.0
2017-04-03 11:10:00,15.74,15.8,15.73,15.76,261126.0,15.0806,15.1381,15.071,15.0997,261126.0
2017-04-03 11:20:00,15.74,15.8,15.73,15.77,126168.0,15.0806,15.1381,15.071,15.1093,126168.0
2017-04-03 11:30:00,15.78,15.79,15.74,15.77,197742.0,15.1189,15.1285,15.0806,15.1093,197742.0
2017-04-03 11:40:00,15.76,15.78,15.71,15.72,338748.0,15.0997,15.1189,15.0518,15.0614,338748.0
2017-04-03 11:50:00,15.72,15.74,15.69,15.73,339696.0,15.0614,15.0806,15.0327,15.071,339696.0
2017-04-03 12:00:00,15.72,15.72,15.64,15.69,376686.0,15.0614,15.0614,14.9848,15.0327,376686.0
2017-04-03 12:10:00,15.7,15.75,15.69,15.74,419778.0,15.0423,15.0902,15.0327,15.0806,419778.0
2017-04-03 12:20:00,15.73,15.8,15.72,15.8,180216.0,15.071,15.1381,15.0614,15.1381,180216.0
2017-04-03 12:30:00,15.8,15.8,15.78,15.8,151266.0,15.1381,15.1381,15.1189,15.1381,151266.0
2017-04-03 12:40:00,15.8,15.82,15.79,15.8,177138.0,15.1381,15.1572,15.1285,15.1381,177138.0
2017-04-03 12:50:00,15.8,15.83,15.78,15.83,187326.0,15.1381,15.1668,15.1189,15.1668,187326.0
2017-04-03 13:00:00,15.83,15.85,15.81,15.81,147942.0,15.1668,15.186,15.1476,15.1476,147942.0
2017-04-03 13:10:00,15.82,15.85,15.82,15.83,174444.0,15.1572,15.186,15.1572,15.1668,174444.0
2017-04-03 13:20:00,15.83,15.83,15.8,15.81,219714.0,15.1668,15.1668,15.1381,15.1476,219714.0
2017-04-03 13:30:00,15.8,15.81,15.77,15.78,87720.0,15.1381,15.1476,15.1093,15.1189,87720.0
2017-04-03 13:40:00,15.78,15.8,15.76,15.79,87936.0,15.1189,15.1381,15.0997,15.1285,87936.0
2017-04-03 13:50:00,15.79,15.81,15.78,15.81,71400.0,15.1285,15.1476,15.1189,15.1476,71400.0
2017-04-03 14:00:00,15.81,15.83,15.79,15.79,98154.0,15.1476,15.1668,15.1285,15.1285,98154.0
2017-04-03 14:10:00,15.8,15.81,15.77,15.78,35850.0,15.1381,15.1476,15.1093,15.1189,35850.0
2017-04-03 14:20:00,15.78,15.84,15.76,15.84,36660.0,15.1189,15.1764,15.0997,15.1764,36660.0
2017-04-03 14:30:00,15.82,15.84,15.82,15.83,61008.0,15.1572,15.1764,15.1572,15.1668,61008.0
2017-04-03 14:40:00,15.84,15.91,15.84,15.9,282498.0,15.1764,15.2435,15.1764,15.2339,282498.0
2017-04-03 14:50:00,15.9,15.91,15.88,15.89,501240.0,15.2339,15.2435,15.2147,15.2243,501240.0
2017-04-03 15:00:00,15.89,15.92,15.88,15.9,151500.0,15.2243,15.253,15.2147,15.2339,151500.0
2017-04-03 15:10:00,15.9,15.96,15.9,15.92,345624.0,15.2339,15.2914,15.2339,15.253,345624.0
2017-04-03 15:20:00,15.93,15.97,15.93,15.94,147564.0,15.2626,15.3009,15.2626,15.2722,147564.0
2017-04-03 15:30:00,15.93,15.94,15.9,15.93,203550.0,15.2626,15.2722,15.2339,15.2626,203550.0
2017-04-03 15:40:00,15.94,15.96,15.92,15.95,373746.0,15.2722,15.2914,15.253,15.2818,373746.0
2017-04-03 15:50:00,15.94,15.95,15.91,15.94,768828.0,15.2722,15.2818,15.2435,15.2722,768828.0
2017-04-04 09:30:00,15.86,15.88,15.84,15.86,565956.0,15.1955,15.2147,15.1764,15.1955,565956.0
2017-04-04 09:40:00,15.85,15.92,15.85,15.89,356928.0,15.186,15.253,15.186,15.2243,356928.0
2017-04-04 09:50:00,15.89,15.9,15.86,15.87,166350.0,15.2243,15.2339,15.1955,15.2051,166350.0
2017-04-04 10:00:00,15.88,15.89,15.78,15.8,520584.0,15.2147,15.2243,15.1189,15.1381,520584.0
2017-04-04 10:10:00,15.8,15.82,15.77,15.81,316314.0,15.1381,15.1572,15.1093,15.1476,316314.0
2017-04-04 10:20:00,15.79,15.84,15.79,15.82,147756.0,15.1285,15.1764,15.1285,15.1572,147756.0
2017-04-04 10:30:00,15.82,15.88,15.82,15.86,262464.0,15.1572,15.2147,15.1572,15.1955,262464.0
2017-04-04 10:40:00,15.86,15.88,15.81,15.82,166560.0,15.1955,15.2147,15.1476,15.1572,166560.0
2017-04-04 10:50:00,15.82,15.85,15.81,15.85,41124.0,15.1572,15.186,15.1476,15.186,41124.0
2017-04-04 11:00:00,15.84,15.9,15.83,15.9,200814.0,15.1764,15.2339,15.1668,15.2339,200814.0
2017-04-04 11:10:00,15.9,15.91,15.88,15.91,102936.0,15.2339,15.2435,15.2147,15.2435,102936.0
2017-04-04 11:20:00,15.91,15.96,15.91,15.91,266502.0,15.2435,15.2914,15.2435,15.2435,266502.0
2017-04-04 11:30:00,15.91,15.94,15.9,15.93,123294.0,15.2435,15.2722,15.2339,15.2626,123294.0
2017-04-04 11:40:00,15.93,15.96,15.92,15.96,156768.0,15.2626,15.2914,15.253,15.2914,156768.0
2017-04-04 11:50:00,15.96,15.96,15.92,15.92,153096.0,15.2914,15.2914,15.253,15.253,153096.0
2017-04-04 12:00:00,15.92,15.92,15.9,15.91,180390.0,15.253,15.253,15.2339,15.2435,180390.0
2017-04-04 12:10:00,15.91,15.95,15.91,15.94,45288.0,15.2435,15.2818,15.2435,15.2722,45288.0
2017-04-04 12:20:00,15.94,15.94,15.9,15.9,86160.0,15.2722,15.2722,15.2339,15.2339,86160.0
2017-04-04 12:30:00,15.91,15.92,15.9,15.92,57048.0,15.2435,15.253,15.2339,15.253,57048.0
2017-04-04 12:40:00,15.92,15.92,15.88,15.89,72276.0,15.253,15.253,15.2147,15.2243,72276.0
2017-04-04 12:50:00,15.89,15.9,15.86,15.88,86454.0,15.2243,15.2339,15.1955,15.2147,86454.0
2017-04-04 13:00:00,15.87,15.87,15.85,15.87,90384.0,15.2051,15.2051,15.186,15.2051,90384.0
2017-04-04 13:10:00,15.88,15.92,15.88,15.91,116772.0,15.2147,15.253,15.2147,15.2435,116772.0
2017-04-04 13:20:00,15.92,15.92,15.89,15.89,82974.0,15.253,15.253,15.2243,15.2243,82974.0
2017-04-04 13:30:00,15.89,15.92,15.89,15.92,58500.0,15.2243,15.253,15.2243,15.253,58500.0
2017-04-04 13:40:00,15.92,15.92,15.9,15.9,37320.0,15.253,15.253,15.2339,15.2339,37320.0
2017-04-04 13:50:00,15.89,15.91,15.89,15.91,8400.0,15.2243,15.2435,15.2243,15.2435,8400.0
2017-04-04 14:00:00,15.92,15.94,15.91,15.94,61836.0,15.253,15.2722,15.2435,15.2722,61836.0
2017-04-04 14:10:00,15.94,15.96,15.93,15.95,140760.0,15.2722,15.2914,15.2626,15.2818,140760.0
2017-04-04 14:20:00,15.95,15.97,15.94,15.96,158832.0,15.2818,15.3009,15.2722,15.2914,158832.0
2017-04-04 14:30:00,15.96,15.96,15.94,15.95,33960.0,15.2914,15.2914,15.2722,15.2818,33960.0
2017-04-04 14:40:00,15.95,15.96,15.93,15.94,39468.0,15.2818,15.2914,15.2626,15.2722,39468.0
2017-04-04 14:50:00,15.94,15.95,15.91,15.91,91344.0,15.2722,15.2818,15.2435,15.2435,91344.0
2017-04-04 15:00:00,15.91,15.93,15.91,15.92,77166.0,15.2435,15.2626,15.2435,15.253,77166.0
2017-04-04 15:10:00,15.92,15.93,15.9,15.91,150444.0,15.253,15.2626,15.2339,15.2435,150444.0
2017-04-04 15:20:00,15.91,15.91,15.88,15.9,140346.0,15.2435,15.2435,15.2147,15.2339,140346.0
2017-04-04 15:30:00,15.9,15.95,15.9,15.94,121734.0,15.2339,15.2818,15.2339,15.2722,121734.0
2017-04-04 15:40:00,15.94,15.96,15.93,15.96,204156.0,15.2722,15.2914,15.2626,15.2914,204156.0
2017-04-04 15:50:00,15.96,15.98,15.94,15.96,444636.0,15.2914,15.3105,15.2722,15.2914,444636.0
2017-04-05 09:30:00,16.11,16.14,16.1,16.11,408270.0,15.4351,15.4638,15.4255,15.4351,408270.0
2017-04-05 09:40:00,16.11,16.23,16.11,16.22,703278.0,15.4351,15.55,15.4351,15.5405,703278.0
2017-04-05 09:50:00,16.22,16.25,16.22,16.24,328254.0,15.5405,15.5692,15.5405,15.5596,328254.0
2017-04-05 10:00:00,16.24,16.3,16.21,16.28,835566.0,15.5596,15.6171,15.5309,15.598,835566.0
2017-04-05 10:10:00,16.28,16.31,16.27,16.3,379554.0,15.598,15.6267,15.5884,15.6171,379554.0
2017-04-05 10:20:00,16.31,16.34,16.31,16.32,503994.0,15.6267,15.6554,15.6267,15.6363,503994.0
2017-04-05 10:30:00,16.31,16.31,16.25,16.27,563034.0,15.6267,15.6267,15.5692,15.5884,563034.0
2017-04-05 10:40:00,16.27,16.31,16.27,16.28,742716.0,15.5884,15.6267,15.5884,15.598,742716.0
2017-04-05 10:50:00,16.27,16.29,16.27,16.29,107502.0,15.5884,15.6075,15.5884,15.6075,107502.0
2017-04-05 11:00:00,16.29,16.3,16.22,16.23,320124.0,15.6075,15.6171,15.5405,15.55,320124.0
2017-04-05 11:10:00,16.22,16.25,16.21,16.22,374664.0,15.5405,15.5692,15.5309,15.5405,374664.0
2017-04-05 11:20:00,16.22,16.23,16.17,16.18,721614.0,15.5405,15.55,15.4926,15.5021,721614.0
2017-04-05 11:30:00,16.17,16.22,16.15,16.22,546102.0,15.4926,15.5405,15.4734,15.5405,546102.0
2017-04-05 11:40:00,16.22,16.26,16.22,16.25,358080.0,15.5405,15.5788,15.5405,15.5692,358080.0
2017-04-05 11:50:00,16.24,16.25,16.21,16.22,84114.0,15.5596,15.5692,15.5309,15.5405,84114.0
2017-04-05 12:00:00,16.22,16.24,16.21,16.22,354744.0,15.5405,15.5596,15.5309,15.5405,354744.0
2017-04-05 12:10:00,16.22,16.25,16.22,16.25,117138.0,15.5405,15.5692,15.5405,15.5692,117138.0
2017-04-05 12:20:00,16.25,16.28,16.25,16.27,162660.0,15.5692,15.598,15.5692,15.5884,162660.0
2017-04-05 12:30:00,16.27,16.28,16.26,16.27,143676.0,15.5884,15.598,15.5788,15.5884,143676.0
2017-04-05 12:40:00,16.27,16.29,16.27,16.28,78780.0,15.5884,15.6075,15.5884,15.598,78780.0
2017-04-05 12:50:00,16.29,16.3,16.27,16.28,56022.0,15.6075,15.6171,15.5884,15.598,56022.0
2017-04-05 13:00:00,16.29,16.33,16.28,16.31,244356.0,15.6075,15.6459,15.598,15.6267,244356.0
2017-04-05 13:10:00,16.31,16.32,16.29,16.31,41778.0,15.6267,15.6363,15.6075,15.6267,41778.0
2017-04-05 13:20:00,16.29,16.31,16.29,16.3,47166.0,15.6075,15.6267,15.6075,15.6171,47166.0
2017-04-05 13:30:00,16.31,16.33,16.31,16.32,121884.0,15.6267,15.6459,15.6267,15.6363,121884.0
2017-04-05 13:40:00,16.32,16.32,16.29,16.31,49962.0,15.6363,15.6363,15.6075,15.6267,49962.0
2017-04-05 13:50:00,16.31,16.32,16.3,16.31,189210.0,15.6267,15.6363,15.6171,15.6267,189210.0
2017-04-05 14:00:00,16.31,16.31,16.23,16.29,811908.0,15.6267,15.6267,15.55,15.6075,811908.0
2017-04-05 14:10:00,16.28,16.3,16.24,16.27,185322.0,15.598,15.6171,15.5596,15.5884,185322.0
2017-04-05 14:20:00,16.26,16.28,16.22,16.25,105870.0,15.5788,15.598,15.5405,15.5692,105870.0
2017-04-05 14:30:00,16.25,16.26,16.16,16.16,215292.0,15.5692,15.5788,15.483,15.483,215292.0
2017-04-05 14:40:00,16.16,16.19,16.13,16.14,285072.0,15.483,15.5117,15.4542,15.4638,285072.0
2017-04-05 14:50:00,16.13,16.13,16.07,16.08,607782.0,15.4542,15.4542,15.3968,15.4063,607782.0
2017-04-05 15:00:00,16.08,16.13,16.06,16.09,367956.0,15.4063,15.4542,15.3872,15.4159,367956.0
2017-04-05 15:10:00,16.09,16.09,15.99,16.02,616188.0,15.4159,15.4159,15.3201,15.3488,616188.0
2017-04-05 15:20:00,16.0,16.0,15.85,15.9,1285758.0,15.3297,15.3297,15.186,15.2339,1285758.0
2017-04-05 15:30:00,15.9,15.9,15.77,15.87,686886.0,15.2339,15.2339,15.1093,15.2051,686886.0
2017-04-05 15:40:00,15.87,15.9,15.8,15.8,346620.0,15.2051,15.2339,15.1381,15.1381,346620.0
2017-04-05 15:50:00,15.8,15.91,15.79,15.81,711948.0,15.1381,15.2435,15.1285,15.1476,711948.0
2017-04-06 09:30:00,15.85,15.87,15.78,15.87,741828.0,15.186,15.2051,15.1189,15.2051,741828.0
2017-04-06 09:40:00,15.87,15.9,15.74,15.77,881124.0,15.2051,15.2339,15.0806,15.1093,881124.0
2017-04-06 09:50:00,15.77,15.92,15.77,15.91,536820.0,15.1093,15.253,15.1093,15.2435,536820.0
2017-04-06 10:00:00,15.92,15.93,15.87,15.9,186246.0,15.253,15.2626,15.2051,15.2339,186246.0
2017-04-06 10:10:00,15.91,15.92,15.84,15.86,218454.0,15.2435,15.253,15.1764,15.1955,218454.0
2017-04-06 10:20:00,15.87,15.94,15.86,15.93,348786.0,15.2051,15.2722,15.1955,15.2626,348786.0
2017-04-06 10:30:00,15.92,15.96,15.92,15.93,138120.0,15.253,15.2914,15.253,15.2626,138120.0
2017-04-06 10:40:00,15.94,15.94,15.84,15.91,230934.0,15.2722,15.2722,15.1764,15.2435,230934.0
2017-04-06 10:50:00,15.92,15.93,15.89,15.9,45912.0,15.253,15.2626,15.2243,15.2339,45912.0
2017-04-06 11:00:00,15.91,15.95,15.91,15.94,47280.0,15.2435,15.2818,15.2435,15.2722,47280.0
2017-04-06 11:10:00,15.95,15.96,15.93,15.95,52836.0,15.2818,15.2914,15.2626,15.2818,52836.0
2017-04-06 11:20:00,15.95,16.0,15.95,15.99,177102.0,15.2818,15.3297,15.2818,15.3201,177102.0
2017-04-06 11:30:00,15.99,15.99,15.96,15.97,61890.0,15.3201,15.3201,15.2914,15.3009,61890.0
2017-04-06 11:40:00,15.97,15.98,15.96,15.97,61116.0,15.3009,15.3105,15.2914,15.3009,61116.0
2017-04-06 11:50:00,15.97,15.99,15.96,15.98,30210.0,15.3009,15.3201,15.2914,15.3105,30210.0
2017-04-06 12:00:00,15.99,15.99,15.97,15.97,124740.0,15.3201,15.3201,15.3009,15.3009,124740.0
2017-04-06 12:10:00,15.96,15.97,15.95,15.96,43800.0,15.2914,15.3009,15.2818,15.2914,43800.0
2017-04-06 12:20:00,15.97,15.97,15.97,15.97,65394.0,15.3009,15.3009,15.3009,15.3009,65394.0
2017-04-06 12:30:00,15.97,15.98,15.91,15.93,179346.0,15.3009,15.3105,15.2435,15.2626,179346.0
2017-04-06 12:40:00,15.93,15.93,15.89,15.92,30198.0,15.2626,15.2626,15.2243,15.253,30198.0
2017-04-06 12:50:00,15.92,15.94,15.91,15.93,49200.0,15.253,15.2722,15.2435,15.2626,49200.0
2017-04-06 13:00:00,15.93,15.97,15.93,15.97,207540.0,15.2626,15.3009,15.2626,15.3009,207540.0
2017-04-06 13:10:00,15.96,16.01,15.96,16.01,151854.0,15.2914,15.3393,15.2914,15.3393,151854.0
2017-04-06 13:20:00,16.01,16.04,16.01,16.03,156270.0,15.3393,15.368,15.3393,15.3584,156270.0
2017-04-06 13:30:00,16.03,16.06,16.03,16.03,147516.0,15.3584,15.3872,15.3584,15.3584,147516.0
2017-04-06 13:40:00,16.03,16.03,16.01,16.02,84762.0,15.3584,15.3584,15.3393,15.3488,84762.0
2017-04-06 13:50:00,16.02,16.04,15.99,15.99,59622.0,15.3488,15.368,15.3201,15.3201,59622.0
2017-04-06 14:00:00,15.99,16.0,15.97,15.97,108480.0,15.3201,15.3297,15.3009,15.3009,108480.0
2017-04-06 14:10:00,15.97,15.98,15.96,15.97,79320.0,15.3009,15.3105,15.2914,15.3009,79320.0
2017-04-06 14:20:00,15.97,15.98,15.93,15.94,228114.0,15.3009,15.3105,15.2626,15.2722,228114.0
2017-04-06 14:30:00,15.95,15.97,15.94,15.96,70140.0,15.2818,15.3009,15.2722,15.2914,70140.0
2017-04-06 14:40:00,15.96,15.97,15.87,15.89,209598.0,15.2914,15.3009,15.2051,15.2243,209598.0
2017-04-06 14:50:00,15.88,15.91,15.83,15.85,304860.0,15.2147,15.2435,15.1668,15.186,304860.0
2017-04-06 15:00:00,15.86,15.89,15.85,15.89,166722.0,15.1955,15.2243,15.186,15.2243,166722.0
2017-04-06 15:10:00,15.89,15.93,15.89,15.93,124464.0,15.2243,15.2626,15.2243,15.2626,124464.0
2017-04-06 15:20:00,15.92,15.92,15.89,15.92,114810.0,15.253,15.253,15.2243,15.253,114810.0
2017-04-06 15:30:00,15.9,15.92,15.86,15.92,178164.0,15.2339,15.253,15.1955,15.253,178164.0
2017-04-06 15:40:00,15.92,15.94,15.9,15.92,102954.0,15.253,15.2722,15.2339,15.253,102954.0
2017-04-06 15:50:00,15.91,15.94,15.89,15.93,329028.0,15.2435,15.2722,15.2243,15.2626,329028.0
2017-04-07 09:30:00,15.89,16.0,15.85,15.96,997308.0,15.2243,15.3297,15.186,15.2914,997308.0
2017-04-07 09:40:00,15.96,15.97,15.91,15.92,236814.0,15.2914,15.3009,15.2435,15.253,236814.0
2017-04-07 09:50:00,15.92,15.94,15.79,15.8,648318.0,15.253,15.2722,15.1285,15.1381,648318.0
2017-04-07 10:00:00,15.8,15.88,15.78,15.88,551124.0,15.1381,15.2147,15.1189,15.2147,551124.0
2017-04-07 10:10:00,15.88,15.93,15.88,15.91,257298.0,15.2147,15.2626,15.2147,15.2435,257298.0
2017-04-07 10:20:00,15.91,15.94,15.89,15.93,242520.0,15.2435,15.2722,15.2243,15.2626,242520.0
2017-04-07 10:30:00,15.93,15.96,15.9,15.96,397932.0,15.2626,15.2914,15.2339,15.2914,397932.0
2017-04-07 10:40:00,15.96,15.96,15.9,15.91,117708.0,15.2914,15.2914,15.2339,15.2435,117708.0
2017-04-07 10:50:00,15.92,15.92,15.88,15.89,84594.0,15.253,15.253,15.2147,15.2243,84594.0
2017-04-07 11:00:00,15.9,15.91,15.85,15.85,325218.0,15.2339,15.2435,15.186,15.186,325218.0
2017-04-07 11:10:00,15.85,15.9,15.84,15.88,225672.0,15.186,15.2339,15.1764,15.2147,225672.0
2017-04-07 11:20:00,15.88,15.92,15.88,15.9,292500.0,15.2147,15.253,15.2147,15.2339,292500.0
2017-04-07 11:30:00,15.9,15.92,15.86,15.88,83076.0,15.2339,15.253,15.1955,15.2147,83076.0
2017-04-07 11:40:00,15.89,15.91,15.88,15.91,99510.0,15.2243,15.2435,15.2147,15.2435,99510.0
2017-04-07 11:50:00,15.91,15.92,15.9,15.91,123300.0,15.2435,15.253,15.2339,15.2435,123300.0
2017-04-07 12:00:00,15.91,15.94,15.91,15.94,171024.0,15.2435,15.2722,15.2435,15.2722,171024.0
2017-04-07 12:10:00,15.94,15.96,15.93,15.94,111744.0,15.2722,15.2914,15.2626,15.2722,111744.0
2017-04-07 12:20:00,15.94,15.95,15.93,15.95,26100.0,15.2722,15.2818,15.2626,15.2818,26100.0
2017-04-07 12:30:00,15.95,15.95,15.92,15.92,13500.0,15.2818,15.2818,15.253,15.253,13500.0
2017-04-07 12:40:00,15.93,15.94,15.92,15.94,52752.0,15.2626,15.2722,15.253,15.2722,52752.0
2017-04-07 12:50:00,15.94,15.97,15.94,15.96,73302.0,15.2722,15.3009,15.2722,15.2914,73302.0
2017-04-07 13:00:00,15.96,15.96,15.93,15.95,107982.0,15.2914,15.2914,15.2626,15.2818,107982.0
2017-04-07 13:10:00,15.96,15.98,15.95,15.95,36870.0,15.2914,15.3105,15.2818,15.2818,36870.0
2017-04-07 13:20:00,15.96,16.02,15.96,16.01,137154.0,15.2914,15.3488,15.2914,15.3393,137154.0
2017-04-07 13:30:00,16.0,16.05,15.99,15.99,247608.0,15.3297,15.3776,15.3201,15.3201,247608.0
2017-04-07 13:40:00,15.99,16.0,15.98,15.99,84900.0,15.3201,15.3297,15.3105,15.3201,84900.0
2017-04-07 13:50:00,15.99,16.01,15.99,16.0,99414.0,15.3201,15.3393,15.3201,15.3297,99414.0
2017-04-07 14:00:00,16.0,16.03,16.0,16.02,128070.0,15.3297,15.3584,15.3297,15.3488,128070.0
2017-04-07 14:10:00,16.02,16.03,16.0,16.01,84666.0,15.3488,15.3584,15.3297,15.3393,84666.0
2017-04-07 14:20:00,16.02,16.03,16.01,16.01,23322.0,15.3488,15.3584,15.3393,15.3393,23322.0
2017-04-07 14:30:00,15.99,16.0,15.98,15.98,85272.0,15.3201,15.3297,15.3105,15.3105,85272.0
2017-04-07 14:40:00,15.98,16.0,15.96,15.99,224274.0,15.3105,15.3297,15.2914,15.3201,224274.0
2017-04-07 14:50:00,15.99,15.99,15.94,15.94,151650.0,15.3201,15.3201,15.2722,15.2722,151650.0
2017-04-07 15:00:00,15.94,15.97,15.94,15.94,84270.0,15.2722,15.3009,15.2722,15.2722,84270.0
2017-04-07 15:10:00,15.95,15.97,15.95,15.95,134430.0,15.2818,15.3009,15.2818,15.2818,134430.0
2017-04-07 15:20:00,15.96,15.98,15.93,15.94,190182.0,15.2914,15.3105,15.2626,15.2722,190182.0
2017-04-07 15:30:00,15.93,15.93,15.9,15.91,208974.0,15.2626,15.2626,15.2339,15.2435,208974.0
2017-04-07 15:40:00,15.92,15.92,15.9,15.9,98382.0,15.253,15.253,15.2339,15.2339,98382.0
2017-04-07 15:50:00,15.9,15.92,15.87,15.89,324450.0,15.2339,15.253,15.2051,15.2243,324450.0
2017-04-10 09:30:00,15.92,16.0,15.91,16.0,466104.0,15.253,15.3297,15.2435,15.3297,466104.0
2017-04-10 09:40:00,16.0,16.04,16.0,16.03,137274.0,15.3297,15.368,15.3297,15.3584,137274.0
2017-04-10 09:50:00,16.03,16.05,16.01,16.04,122112.0,15.3584,15.3776,15.3393,15.368,122112.0
2017-04-10 10:00:00,16.05,16.07,16.03,16.07,271110.0,15.3776,15.3968,15.3584,15.3968,271110.0
2017-04-10 10:10:00,16.07,16.07,16.04,16.05,64500.0,15.3968,15.3968,15.368,15.3776,64500.0
2017-04-10 10:20:00,16.04,16.06,16.04,16.04,75402.0,15.368,15.3872,15.368,15.368,75402.0
2017-04-10 10:30:00,16.05,16.1,16.05,16.07,426870.0,15.3776,15.4255,15.3776,15.3968,426870.0
2017-04-10 10:40:00,16.06,16.08,16.06,16.08,43140.0,15.3872,15.4063,15.3872,15.4063,43140.0
2017-04-10 10:50:00,16.06,16.07,16.02,16.02,328404.0,15.3872,15.3968,15.3488,15.3488,328404.0
2017-04-10 11:00:00,16.01,16.02,16.0,16.02,250050.0,15.3393,15.3488,15.3297,15.3488,250050.0
2017-04-10 11:10:00,16.03,16.05,16.03,16.03,116904.0,15.3584,15.3776,15.3584,15.3584,116904.0
2017-04-10 11:20:00,16.04,16.04,16.02,16.03,39540.0,15.368,15.368,15.3488,15.3584,39540.0
2017-04-10 11:30:00,16.02,16.02,15.9,15.9,755820.0,15.3488,15.3488,15.2339,15.2339,755820.0
2017-04-10 11:40:00,15.9,15.91,15.86,15.91,662064.0,15.2339,15.2435,15.1955,15.2435,662064.0
2017-04-10 11:50:00,15.91,15.92,15.89,15.91,130068.0,15.2435,15.253,15.2243,15.2435,130068.0
2017-04-10 12:00:00,15.91,15.92,15.88,15.89,132426.0,15.2435,15.253,15.2147,15.2243,132426.0
2017-04-10 12:10:00,15.88,15.88,15.8,15.83,596562.0,15.2147,15.2147,15.1381,15.1668,596562.0
2017-04-10 12:20:00,15.83,15.85,15.81,15.85,345294.0,15.1668,15.186,15.1476,15.186,345294.0
2017-04-10 12:30:00,15.85,15.9,15.84,15.89,410118.0,15.186,15.2339,15.1764,15.2243,410118.0
2017-04-10 12:40:00,15.89,15.95,15.89,15.95,166728.0,15.2243,15.2818,15.2243,15.2818,166728.0
2017-04-10 12:50:00,15.95,15.99,15.95,15.98,353196.0,15.2818,15.3201,15.2818,15.3105,353196.0
2017-04-10 13:00:00,15.98,16.01,15.97,15.99,234648.0,15.3105,15.3393,15.3009,15.3201,234648.0
2017-04-10 13:10:00,15.99,16.0,15.98,15.98,330960.0,15.3201,15.3297,15.3105,15.3105,330960.0
2017-04-10 13:20:00,15.99,16.0,15.98,15.99,42480.0,15.3201,15.3297,15.3105,15.3201,42480.0
2017-04-10 13:30:00,15.99,16.04,15.99,16.03,199308.0,15.3201,15.368,15.3201,15.3584,199308.0
2017-04-10 13:40:00,16.02,16.03,16.0,16.0,53814.0,15.3488,15.3584,15.3297,15.3297,53814.0
2017-04-10 13:50:00,16.0,16.01,15.99,16.01,50886.0,15.3297,15.3393,15.3201,15.3393,50886.0
2017-04-10 14:00:00,16.0,16.0,15.94,15.96,263172.0,15.3297,15.3297,15.2722,15.2914,263172.0
2017-04-10 14:10:00,15.97,16.0,15.97,15.98,44700.0,15.3009,15.3297,15.3009,15.3105,44700.0
2017-04-10 14:20:00,15.99,16.0,15.95,15.95,49260.0,15.3201,15.3297,15.2818,15.2818,49260.0
2017-04-10 14:30:00,15.95,15.97,15.94,15.95,109098.0,15.2818,15.3009,15.2722,15.2818,109098.0
2017-04-10 14:40:00,15.94,16.02,15.94,16.02,295476.0,15.2722,15.3488,15.2722,15.3488,295476.0
2017-04-10 14:50:00,16.01,16.03,16.01,16.01,129834.0,15.3393,15.3584,15.3393,15.3393,129834.0
2017-04-10 15:00:00,16.02,16.05,16.0,16.01,199008.0,15.3488,15.3776,15.3297,15.3393,199008.0
2017-04-10 15:10:00,16.0,16.03,15.99,15.99,60036.0,15.3297,15.3584,15.3201,15.3201,60036.0
2017-04-10 15:20:00,16.0,16.0,15.92,15.96,403536.0,15.3297,15.3297,15.253,15.2914,403536.0
2017-04-10 15:30:00,15.95,15.97,15.92,15.97,118968.0,15.2818,15.3009,15.253,15.3009,118968.0
2017-04-10 15:40:00,15.96,15.96,15.9,15.9,375546.0,15.2914,15.2914,15.2339,15.2339,375546.0
2017-04-10 15:50:00,15.9,15.93,15.88,15.92,508470.0,15.2339,15.2626,15.2147,15.253,508470.0
2017-04-11 09:30:00,15.83,15.88,15.78,15.81,933894.0,15.1668,15.2147,15.1189,15.1476,933894.0
2017-04-11 09:40:00,15.8,15.8,15.69,15.7,1414314.0,15.1381,15.1381,15.0327,15.0423,1414314.0
2017-04-11 09:50:00,15.7,15.74,15.67,15.74,737082.0,15.0423,15.0806,15.0135,15.0806,737082.0
2017-04-11 10:00:00,15.75,15.79,15.73,15.75,321984.0,15.0902,15.1285,15.071,15.0902,321984.0
2017-04-11 10:10:00,15.75,15.78,15.69,15.71,233724.0,15.0902,15.1189,15.0327,15.0518,233724.0
2017-04-11 10:20:00,15.72,15.72,15.65,15.7,455754.0,15.0614,15.0614,14.9943,15.0423,455754.0
2017-04-11 10:30:00,15.68,15.68,15.57,15.63,964626.0,15.0231,15.0231,14.9177,14.9752,964626.0
2017-04-11 10:40:00,15.63,15.63,15.54,15.59,370530.0,14.9752,14.9752,14.889,14.9369,370530.0
2017-04-11 10:50:00,15.59,15.6,15.51,15.58,509334.0,14.9369,14.9464,14.8602,14.9273,509334.0
2017-04-11 11:00:00,15.58,15.64,15.55,15.61,267384.0,14.9273,14.9848,14.8985,14.956,267384.0
2017-04-11 11:10:00,15.61,15.62,15.55,15.6,238032.0,14.956,14.9656,14.8985,14.9464,238032.0
2017-04-11 11:20:00,15.58,15.61,15.54,15.57,101256.0,14.9273,14.956,14.889,14.9177,101256.0
2017-04-11 11:30:00,15.58,15.65,15.56,15.64,219630.0,14.9273,14.9943,14.9081,14.9848,219630.0
2017-04-11 11:40:00,15.64,15.64,15.58,15.62,202932.0,14.9848,14.9848,14.9273,14.9656,202932.0
2017-04-11 11:50:00,15.61,15.65,15.61,15.62,100440.0,14.956,14.9943,14.956,14.9656,100440.0
2017-04-11 12:00:00,15.63,15.64,15.6,15.63,57018.0,14.9752,14.9848,14.9464,14.9752,57018.0
2017-04-11 12:10:00,15.63,15.72,15.63,15.72,347562.0,14.9752,15.0614,14.9752,15.0614,347562.0
2017-04-11 12:20:00,15.72,15.75,15.72,15.75,352110.0,15.0614,15.0902,15.0614,15.0902,352110.0
2017-04-11 12:30:00,15.75,15.78,15.74,15.76,284268.0,15.0902,15.1189,15.0806,15.0997,284268.0
2017-04-11 12:40:00,15.74,15.75,15.72,15.72,233568.0,15.0806,15.0902,15.0614,15.0614,233568.0
2017-04-11 12:50:00,15.72,15.77,15.72,15.76,161214.0,15.0614,15.1093,15.0614,15.0997,161214.0
2017-04-11 13:00:00,15.77,15.83,15.77,15.8,329628.0,15.1093,15.1668,15.1093,15.1381,329628.0
2017-04-11 13:10:00,15.8,15.82,15.78,15.79,203310.0,15.1381,15.1572,15.1189,15.1285,203310.0
2017-04-11 13:20:00,15.8,15.81,15.77,15.79,59076.0,15.1381,15.1476,15.1093,15.1285,59076.0
2017-04-11 13:30:00,15.79,15.82,15.78,15.81,83400.0,15.1285,15.1572,15.1189,15.1476,83400.0
2017-04-11 13:40:00,15.81,15.82,15.74,15.74,250410.0,15.1476,15.1572,15.0806,15.0806,250410.0
2017-04-11 13:50:00,15.74,15.77,15.74,15.77,52260.0,15.0806,15.1093,15.0806,15.1093,52260.0
2017-04-11 14:00:00,15.77,15.8,15.76,15.79,146040.0,15.1093,15.1381,15.0997,15.1285,146040.0
2017-04-11 14:10:00,15.79,15.79,15.71,15.74,255138.0,15.1285,15.1285,15.0518,15.0806,255138.0
2017-04-11 14:20:00,15.74,15.78,15.74,15.78,81000.0,15.0806,15.1189,15.0806,15.1189,81000.0
2017-04-11 14:30:00,15.77,15.8,15.77,15.79,32274.0,15.1093,15.1381,15.1093,15.1285,32274.0
2017-04-11 14:40:00,15.78,15.8,15.76,15.8,158184.0,15.1189,15.1381,15.0997,15.1381,158184.0
2017-04-11 14:50:00,15.8,15.85,15.79,15.81,296262.0,15.1381,15.186,15.1285,15.1476,296262.0
2017-04-11 15:00:00,15.8,15.81,15.75,15.77,48702.0,15.1381,15.1476,15.0902,15.1093,48702.0
2017-04-11 15:10:00,15.77,15.78,15.7,15.73,216840.0,15.1093,15.1189,15.0423,15.071,216840.0
2017-04-11 15:20:00,15.73,15.75,15.72,15.75,98250.0,15.071,15.0902,15.0614,15.0902,98250.0
2017-04-11 15:30:00,15.75,15.8,15.75,15.79,88194.0,15.0902,15.1381,15.0902,15.1285,88194.0
2017-04-11 15:40:00,15.79,15.79,15.76,15.78,133194.0,15.1285,15.1285,15.0997,15.1189,133194.0
2017-04-11 15:50:00,15.79,15.86,15.78,15.85,511032.0,15.1285,15.1955,15.1189,15.186,511032.0
2017-04-12 09:30:00,15.8,15.8,15.72,15.78,587958.0,15.1381,15.1381,15.0614,15.1189,587958.0
2017-04-12 09:40:00,15.78,15.82,15.76,15.78,286062.0,15.1189,15.1572,15.0997,15.1189,286062.0
2017-04-12 09:50:00,15.78,15.81,15.75,15.78,252120.0,15.1189,15.1476,15.0902,15.1189,252120.0
2017-04-12 10:00:00,15.79,15.8,15.75,15.77,119070.0,15.1285,15.1381,15.0902,15.1093,119070.0
2017-04-12 10:10:00,15.77,15.83,15.74,15.82,300438.0,15.1093,15.1668,15.0806,15.1572,300438.0
2017-04-12 10:20:00,15.83,15.83,15.75,15.76,290238.0,15.1668,15.1668,15.0902,15.0997,290238.0
2017-04-12 10:30:00,15.78,15.8,15.74,15.74,303474.0,15.1189,15.1381,15.0806,15.0806,303474.0
2017-04-12 10:40:00,15.76,15.76,15.69,15.7,281214.0,15.0997,15.0997,15.0327,15.0423,281214.0
2017-04-12 10:50:00,15.7,15.72,15.68,15.69,190464.0,15.0423,15.0614,15.0231,15.0327,190464.0
2017-04-12 11:00:00,15.69,15.73,15.68,15.72,205032.0,15.0327,15.071,15.0231,15.0614,205032.0
2017-04-12 11:10:00,15.72,15.72,15.7,15.72,146436.0,15.0614,15.0614,15.0423,15.0614,146436.0
2017-04-12 11:20:00,15.72,15.73,15.69,15.7,110280.0,15.0614,15.071,15.0327,15.0423,110280.0
2017-04-12 11:30:00,15.69,15.71,15.63,15.64,228330.0,15.0327,15.0518,14.9752,14.9848,228330.0
2017-04-12 11:40:00,15.63,15.66,15.62,15.63,123474.0,14.9752,15.0039,14.9656,14.9752,123474.0
2017-04-12 11:50:00,15.63,15.65,15.59,15.65,201636.0,14.9752,14.9943,14.9369,14.9943,201636.0
2017-04-12 12:00:00,15.65,15.66,15.63,15.66,147198.0,14.9943,15.0039,14.9752,15.0039,147198.0
2017-04-12 12:10:00,15.66,15.69,15.66,15.67,163110.0,15.0039,15.0327,15.0039,15.0135,163110.0
2017-04-12 12:20:00,15.67,15.69,15.64,15.65,130428.0,15.0135,15.0327,14.9848,14.9943,130428.0
2017-04-12 12:30:00,15.65,15.66,15.63,15.65,56892.0,14.9943,15.0039,14.9752,14.9943,56892.0
2017-04-12 12:40:00,15.64,15.68,15.64,15.67,65046.0,14.9848,15.0231,14.9848,15.0135,65046.0
2017-04-12 12:50:00,15.66,15.66,15.6,15.63,178566.0,15.0039,15.0039,14.9464,14.9752,178566.0
2017-04-12 13:00:00,15.63,15.7,15.63,15.69,197490.0,14.9752,15.0423,14.9752,15.0327,197490.0
2017-04-12 13:10:00,15.69,15.7,15.67,15.68,117384.0,15.0327,15.0423,15.0135,15.0231,117384.0
2017-04-12 13:20:00,15.67,15.67,15.65,15.66,87156.0,15.0135,15.0135,14.9943,15.0039,87156.0
2017-04-12 13:30:00,15.66,15.71,15.65,15.71,176622.0,15.0039,15.0518,14.9943,15.0518,176622.0
2017-04-12 13:40:00,15.71,15.74,15.7,15.74,204708.0,15.0518,15.0806,15.0423,15.0806,204708.0
2017-04-12 13:50:00,15.74,15.77,15.7,15.76,340752.0,15.0806,15.1093,15.0423,15.0997,340752.0
2017-04-12 14:00:00,15.77,15.78,15.72,15.74,158694.0,15.1093,15.1189,15.0614,15.0806,158694.0
2017-04-12 14:10:00,15.73,15.75,15.72,15.73,77484.0,15.071,15.0902,15.0614,15.071,77484.0
2017-04-12 14:20:00,15.72,15.73,15.71,15.73,94176.0,15.0614,15.071,15.0518,15.071,94176.0
2017-04-12 14:30:00,15.72,15.74,15.67,15.67,178350.0,15.0614,15.0806,15.0135,15.0135,178350.0
2017-04-12 14:40:00,15.67,15.67,15.64,15.66,157596.0,15.0135,15.0135,14.9848,15.0039,157596.0
2017-04-12 14:50:00,15.65,15.69,15.63,15.68,131298.0,14.9943,15.0327,14.9752,15.0231,131298.0
2017-04-12 15:00:00,15.68,15.7,15.67,15.67,94800.0,15.0231,15.0423,15.0135,15.0135,94800.0
2017-04-12 15:10:00,15.69,15.7,15.62,15.62,215118.0,15.0327,15.0423,14.9656,14.9656,215118.0
2017-04-12 15:20:00,15.62,15.71,15.62,15.68,250854.0,14.9656,15.0518,14.9656,15.0231,250854.0
2017-04-12 15:30:00,15.69,15.71,15.68,15.68,125610.0,15.0327,15.0518,15.0231,15.0231,125610.0
2017-04-12 15:40:00,15.67,15.69,15.62,15.62,211728.0,15.0135,15.0327,14.9656,14.9656,211728.0
2017-04-12 15:50:00,15.62,15.69,15.62,15.66,610656.0,14.9656,15.0327,14.9656,15.0039,610656.0
2017-04-13 09:30:00,15.57,15.62,15.52,15.62,692616.0,14.9177,14.9656,14.8698,14.9656,692616.0
2017-04-13 09:40:00,15.6,15.63,15.6,15.62,189096.0,14.9464,14.9752,14.9464,14.9656,189096.0
2017-04-13 09:50:00,15.62,15.7,15.61,15.66,362358.0,14.9656,15.0423,14.956,15.0039,362358.0
2017-04-13 10:00:00,15.67,15.74,15.67,15.7,274134.0,15.0135,15.0806,15.0135,15.0423,274134.0
2017-04-13 10:10:00,15.7,15.71,15.69,15.7,147012.0,15.0423,15.0518,15.0327,15.0423,147012.0
2017-04-13 10:20:00,15.7,15.72,15.66,15.66,335022.0,15.0423,15.0614,15.0039,15.0039,335022.0
2017-04-13 10:30:00,15.66,15.7,15.66,15.68,100908.0,15.0039,15.0423,15.0039,15.0231,100908.0
2017-04-13 10:40:00,15.68,15.71,15.67,15.68,97098.0,15.0231,15.0518,15.0135,15.0231,97098.0
2017-04-13 10:50:00,15.68,15.72,15.68,15.7,105768.0,15.0231,15.0614,15.0231,15.0423,105768.0
2017-04-13 11:00:00,15.71,15.74,15.7,15.71,99036.0,15.0518,15.0806,15.0423,15.0518,99036.0
2017-04-13 11:10:00,15.72,15.72,15.67,15.68,127470.0,15.0614,15.0614,15.0135,15.0231,127470.0
2017-04-13 11:20:00,15.68,15.72,15.68,15.71,96744.0,15.0231,15.0614,15.0231,15.0518,96744.0
2017-04-13 11:30:00,15.71,15.72,15.7,15.7,15144.0,15.0518,15.0614,15.0423,15.0423,15144.0
2017-04-13 11:40:00,15.71,15.71,15.69,15.7,65718.0,15.0518,15.0518,15.0327,15.0423,65718.0
2017-04-13 11:50:00,15.7,15.72,15.7,15.7,77802.0,15.0423,15.0614,15.0423,15.0423,77802.0
2017-04-13 12:00:00,15.69,15.69,15.61,15.62,295782.0,15.0327,15.0327,14.956,14.9656,295782.0
2017-04-13 12:10:00,15.62,15.63,15.6,15.61,159042.0,14.9656,14.9752,14.9464,14.956,159042.0
2017-04-13 12:20:00,15.6,15.6,15.57,15.6,422028.0,14.9464,14.9464,14.9177,14.9464,422028.0
2017-04-13 12:30:00,15.61,15.62,15.59,15.6,147270.0,14.956,14.9656,14.9369,14.9464,147270.0
2017-04-13 12:40:00,15.6,15.6,15.53,15.53,248484.0,14.9464,14.9464,14.8794,14.8794,248484.0
2017-04-13 12:50:00,15.53,15.57,15.53,15.56,187356.0,14.8794,14.9177,14.8794,14.9081,187356.0
2017-04-13 13:00:00,15.56,15.56,15.47,15.5,987438.0,14.9081,14.9081,14.8219,14.8506,987438.0
2017-04-13 13:10:00,15.5,15.51,15.47,15.51,210492.0,14.8506,14.8602,14.8219,14.8602,210492.0
2017-04-13 13:20:00,15.51,15.53,15.49,15.53,117126.0,14.8602,14.8794,14.841,14.8794,117126.0
2017-04-13 13:30:00,15.53,15.55,15.53,15.53,64812.0,14.8794,14.8985,14.8794,14.8794,64812.0
2017-04-13 13:40:00,15.53,15.54,15.45,15.45,884790.0,14.8794,14.889,14.8027,14.8027,884790.0
2017-04-13 13:50:00,15.45,15.49,15.45,15.47,72288.0,14.8027,14.841,14.8027,14.8219,72288.0
2017-04-13 14:00:00,15.47,15.53,15.46,15.53,284064.0,14.8219,14.8794,14.8123,14.8794,284064.0
2017-04-13 14:10:00,15.53,15.55,15.51,15.53,176754.0,14.8794,14.8985,14.8602,14.8794,176754.0
2017-04-13 14:20:00,15.53,15.56,15.52,15.54,193740.0,14.8794,14.9081,14.8698,14.889,193740.0
2017-04-13 14:30:00,15.53,15.57,15.52,15.52,531666.0,14.8794,14.9177,14.8698,14.8698,531666.0
2017-04-13 14:40:00,15.53,15.55,15.52,15.53,61314.0,14.8794,14.8985,14.8698,14.8794,61314.0
2017-04-13 14:50:00,15.53,15.55,15.51,15.54,207276.0,14.8794,14.8985,14.8602,14.889,207276.0
2017-04-13 15:00:00,15.54,15.55,15.5,15.5,157728.0,14.889,14.8985,14.8506,14.8506,157728.0
2017-04-13 15:10:00,15.5,15.5,15.43,15.47,479934.0,14.8506,14.8506,14.7836,14.8219,479934.0
2017-04-13 15:20:00,15.47,15.49,15.46,15.46,136668.0,14.8219,14.841,14.8123,14.8123,136668.0
2017-04-13 15:30:00,15.46,15.48,15.38,15.39,554550.0,14.8123,14.8315,14.7357,14.7452,554550.0
2017-04-13 15:40:00,15.38,15.47,15.37,15.47,519312.0,14.7357,14.8219,14.7261,14.8219,519312.0
2017-04-13 15:50:00,15.46,15.46,15.35,15.35,982938.0,14.8123,14.8123,14.7069,14.7069,982938.0
2017-04-17 09:30:00,15.46,15.5,15.46,15.46,693888.0,14.8123,14.8506,14.8123,14.8123,693888.0
2017-04-17 09:40:00,15.47,15.47,15.42,15.45,205878.0,14.8219,14.8219,14.774,14.8027,205878.0
2017-04-17 09:50:00,15.46,15.5,15.45,15.49,147624.0,14.8123,14.8506,14.8027,14.841,147624.0
2017-04-17 10:00:00,15.48,15.54,15.48,15.53,322746.0,14.8315,14.889,14.8315,14.8794,322746.0
2017-04-17 10:10:00,15.53,15.59,15.52,15.59,221412.0,14.8794,14.9369,14.8698,14.9369,221412.0
2017-04-17 10:20:00,15.58,15.58,15.54,15.54,232584.0,14.9273,14.9273,14.889,14.889,232584.0
2017-04-17 10:30:00,15.54,15.56,15.51,15.53,104028.0,14.889,14.9081,14.8602,14.8794,104028.0
2017-04-17 10:40:00,15.53,15.53,15.5,15.53,101724.0,14.8794,14.8794,14.8506,14.8794,101724.0
2017-04-17 10:50:00,15.53,15.56,15.53,15.56,34236.0,14.8794,14.9081,14.8794,14.9081,34236.0
2017-04-17 11:00:00,15.56,15.57,15.55,15.55,109980.0,14.9081,14.9177,14.8985,14.8985,109980.0
2017-04-17 11:10:00,15.57,15.59,15.57,15.59,129030.0,14.9177,14.9369,14.9177,14.9369,129030.0
2017-04-17 11:20:00,15.59,15.6,15.58,15.6,140754.0,14.9369,14.9464,14.9273,14.9464,140754.0
2017-04-17 11:30:00,15.6,15.62,15.6,15.61,192660.0,14.9464,14.9656,14.9464,14.956,192660.0
2017-04-17 11:40:00,15.61,15.61,15.57,15.57,129240.0,14.956,14.956,14.9177,14.9177,129240.0
2017-04-17 11:50:00,15.58,15.58,15.56,15.56,34740.0,14.9273,14.9273,14.9081,14.9081,34740.0
2017-04-17 12:00:00,15.55,15.58,15.55,15.58,213450.0,14.8985,14.9273,14.8985,14.9273,213450.0
2017-04-17 12:10:00,15.58,15.59,15.57,15.59,45966.0,14.9273,14.9369,14.9177,14.9369,45966.0
2017-04-17 12:20:00,15.59,15.62,15.59,15.6,74934.0,14.9369,14.9656,14.9369,14.9464,74934.0
2017-04-17 12:30:00,15.6,15.6,15.57,15.57,35280.0,14.9464,14.9464,14.9177,14.9177,35280.0
2017-04-17 12:40:00,15.58,15.6,15.58,15.58,26340.0,14.9273,14.9464,14.9273,14.9273,26340.0
2017-04-17 12:50:00,15.58,15.59,15.57,15.58,54048.0,14.9273,14.9369,14.9177,14.9273,54048.0
2017-04-17 13:00:00,15.58,15.6,15.58,15.59,21600.0,14.9273,14.9464,14.9273,14.9369,21600.0
2017-04-17 13:10:00,15.6,15.61,15.58,15.6,61164.0,14.9464,14.956,14.9273,14.9464,61164.0
2017-04-17 13:20:00,15.59,15.63,15.59,15.61,87036.0,14.9369,14.9752,14.9369,14.956,87036.0
2017-04-17 13:30:00,15.62,15.63,15.59,15.6,29448.0,14.9656,14.9752,14.9369,14.9464,29448.0
2017-04-17 13:40:00,15.61,15.61,15.58,15.6,27600.0,14.956,14.956,14.9273,14.9464,27600.0
2017-04-17 13:50:00,15.6,15.62,15.6,15.61,39900.0,14.9464,14.9656,14.9464,14.956,39900.0
2017-04-17 14:00:00,15.6,15.63,15.6,15.6,123168.0,14.9464,14.9752,14.9464,14.9464,123168.0
2017-04-17 14:10:00,15.6,15.63,15.6,15.6,74700.0,14.9464,14.9752,14.9464,14.9464,74700.0
2017-04-17 14:20:00,15.6,15.62,15.6,15.61,53052.0,14.9464,14.9656,14.9464,14.956,53052.0
2017-04-17 14:30:00,15.61,15.63,15.61,15.63,108840.0,14.956,14.9752,14.956,14.9752,108840.0
2017-04-17 14:40:00,15.63,15.65,15.63,15.63,111642.0,14.9752,14.9943,14.9752,14.9752,111642.0
2017-04-17 14:50:00,15.63,15.63,15.59,15.61,135888.0,14.9752,14.9752,14.9369,14.956,135888.0
2017-04-17 15:00:00,15.61,15.63,15.6,15.62,88110.0,14.956,14.9752,14.9464,14.9656,88110.0
2017-04-17 15:10:00,15.62,15.69,15.61,15.69,395256.0,14.9656,15.0327,14.956,15.0327,395256.0
2017-04-17 15:20:00,15.68,15.72,15.67,15.71,279360.0,15.0231,15.0614,15.0135,15.0518,279360.0
2017-04-17 15:30:00,15.71,15.71,15.68,15.69,201978.0,15.0518,15.0518,15.0231,15.0327,201978.0
2017-04-17 15:40:00,15.71,15.74,15.7,15.74,520254.0,15.0518,15.0806,15.0423,15.0806,520254.0
2017-04-17 15:50:00,15.74,15.75,15.72,15.75,637866.0,15.0806,15.0902,15.0614,15.0902,637866.0
2017-04-18 09:30:00,15.58,15.67,15.54,15.66,548454.0,14.9273,15.0135,14.889,15.0039,548454.0
2017-04-18 09:40:00,15.66,15.69,15.64,15.67,266520.0,15.0039,15.0327,14.9848,15.0135,266520.0
2017-04-18 09:50:00,15.67,15.72,15.65,15.72,257658.0,15.0135,15.0614,14.9943,15.0614,257658.0
2017-04-18 10:00:00,15.72,15.72,15.65,15.66,285996.0,15.0614,15.0614,14.9943,15.0039,285996.0
2017-04-18 10:10:00,15.67,15.67,15.59,15.6,238110.0,15.0135,15.0135,14.9369,14.9464,238110.0
2017-04-18 10:20:00,15.6,15.61,15.58,15.6,390030.0,14.9464,14.956,14.9273,14.9464,390030.0
2017-04-18 10:30:00,15.59,15.64,15.59,15.63,167100.0,14.9369,14.9848,14.9369,14.9752,167100.0
2017-04-18 10:40:00,15.63,15.64,15.62,15.62,146610.0,14.9752,14.9848,14.9656,14.9656,146610.0
2017-04-18 10:50:00,15.62,15.62,15.59,15.61,132690.0,14.9656,14.9656,14.9369,14.956,132690.0
2017-04-18 11:00:00,15.62,15.63,15.58,15.62,212220.0,14.9656,14.9752,14.9273,14.9656,212220.0
2017-04-18 11:10:00,15.63,15.66,15.63,15.63,133920.0,14.9752,15.0039,14.9752,14.9752,133920.0
2017-04-18 11:20:00,15.63,15.66,15.61,15.64,123000.0,14.9752,15.0039,14.956,14.9848,123000.0
2017-04-18 11:30:00,15.64,15.64,15.53,15.56,462084.0,14.9848,14.9848,14.8794,14.9081,462084.0
2017-04-18 11:40:00,15.55,15.55,15.52,15.54,209040.0,14.8985,14.8985,14.8698,14.889,209040.0
2017-04-18 11:50:00,15.54,15.55,15.49,15.49,396540.0,14.889,14.8985,14.841,14.841,396540.0
2017-04-18 12:00:00,15.49,15.51,15.45,15.5,426168.0,14.841,14.8602,14.8027,14.8506,426168.0
2017-04-18 12:10:00,15.49,15.51,15.48,15.49,272808.0,14.841,14.8602,14.8315,14.841,272808.0
2017-04-18 12:20:00,15.5,15.53,15.5,15.53,205812.0,14.8506,14.8794,14.8506,14.8794,205812.0
2017-04-18 12:30:00,15.51,15.53,15.49,15.5,214968.0,14.8602,14.8794,14.841,14.8506,214968.0
2017-04-18 12:40:00,15.5,15.53,15.49,15.5,114810.0,14.8506,14.8794,14.841,14.8506,114810.0
2017-04-18 12:50:00,15.51,15.54,15.51,15.52,81318.0,14.8602,14.889,14.8602,14.8698,81318.0
2017-04-18 13:00:00,15.51,15.52,15.49,15.52,168942.0,14.8602,14.8698,14.841,14.8698,168942.0
2017-04-18 13:10:00,15.51,15.55,15.51,15.54,139908.0,14.8602,14.8985,14.8602,14.889,139908.0
2017-04-18 13:20:00,15.53,15.56,15.53,15.56,125610.0,14.8794,14.9081,14.8794,14.9081,125610.0
2017-04-18 13:30:00,15.56,15.59,15.55,15.58,143478.0,14.9081,14.9369,14.8985,14.9273,143478.0
2017-04-18 13:40:00,15.58,15.6,15.58,15.6,130224.0,14.9273,14.9464,14.9273,14.9464,130224.0
2017-04-18 13:50:00,15.6,15.6,15.58,15.59,36564.0,14.9464,14.9464,14.9273,14.9369,36564.0
2017-04-18 14:00:00,15.59,15.63,15.59,15.61,228768.0,14.9369,14.9752,14.9369,14.956,228768.0
2017-04-18 14:10:00,15.62,15.64,15.61,15.63,174912.0,14.9656,14.9848,14.956,14.9752,174912.0
2017-04-18 14:20:00,15.64,15.64,15.6,15.64,73368.0,14.9848,14.9848,14.9464,14.9848,73368.0
2017-04-18 14:30:00,15.63,15.66,15.62,15.63,89874.0,14.9752,15.0039,14.9656,14.9752,89874.0
2017-04-18 14:40:00,15.63,15.64,15.58,15.6,228606.0,14.9752,14.9848,14.9273,14.9464,228606.0
2017-04-18 14:50:00,15.6,15.61,15.58,15.6,66930.0,14.9464,14.956,14.9273,14.9464,66930.0
2017-04-18 15:00:00,15.61,15.61,15.57,15.6,145248.0,14.956,14.956,14.9177,14.9464,145248.0
2017-04-18 15:10:00,15.6,15.61,15.57,15.61,76608.0,14.9464,14.956,14.9177,14.956,76608.0
2017-04-18 15:20:00,15.61,15.63,15.6,15.61,196452.0,14.956,14.9752,14.9464,14.956,196452.0
2017-04-18 15:30:00,15.61,15.65,15.61,15.63,309126.0,14.956,14.9943,14.956,14.9752,309126.0
2017-04-18 15:40:00,15.63,15.66,15.63,15.65,161898.0,14.9752,15.0039,14.9752,14.9943,161898.0
2017-04-18 15:50:00,15.65,15.65,15.6,15.6,228384.0,14.9943,14.9943,14.9464,14.9464,228384.0
2017-04-19 09:30:00,15.73,15.79,15.73,15.77,974802.0,15.071,15.1285,15.071,15.1093,974802.0
2017-04-19 09:40:00,15.77,15.78,15.72,15.75,226860.0,15.1093,15.1189,15.0614,15.0902,226860.0
2017-04-19 09:50:00,15.75,15.82,15.75,15.81,249648.0,15.0902,15.1572,15.0902,15.1476,249648.0
2017-04-19 10:00:00,15.81,15.81,15.78,15.79,259746.0,15.1476,15.1476,15.1189,15.1285,259746.0
2017-04-19 10:10:00,15.78,15.8,15.76,15.78,80670.0,15.1189,15.1381,15.0997,15.1189,80670.0
2017-04-19 10:20:00,15.76,15.77,15.75,15.76,72618.0,15.0997,15.1093,15.0902,15.0997,72618.0
2017-04-19 10:30:00,15.77,15.77,15.73,15.76,158262.0,15.1093,15.1093,15.071,15.0997,158262.0
2017-04-19 10:40:00,15.75,15.76,15.7,15.7,139542.0,15.0902,15.0997,15.0423,15.0423,139542.0
2017-04-19 10:50:00,15.7,15.74,15.69,15.73,273618.0,15.0423,15.0806,15.0327,15.071,273618.0
2017-04-19 11:00:00,15.73,15.74,15.72,15.73,113118.0,15.071,15.0806,15.0614,15.071,113118.0
2017-04-19 11:10:00,15.72,15.74,15.72,15.74,51600.0,15.0614,15.0806,15.0614,15.0806,51600.0
2017-04-19 11:20:00,15.74,15.77,15.74,15.77,97782.0,15.0806,15.1093,15.0806,15.1093,97782.0
2017-04-19 11:30:00,15.76,15.77,15.75,15.76,88506.0,15.0997,15.1093,15.0902,15.0997,88506.0
2017-04-19 11:40:00,15.77,15.77,15.74,15.74,76134.0,15.1093,15.1093,15.0806,15.0806,76134.0
2017-04-19 11:50:00,15.74,15.75,15.71,15.71,150972.0,15.0806,15.0902,15.0518,15.0518,150972.0
2017-04-19 12:00:00,15.71,15.72,15.66,15.67,280098.0,15.0518,15.0614,15.0039,15.0135,280098.0
2017-04-19 12:10:00,15.66,15.68,15.64,15.66,247170.0,15.0039,15.0231,14.9848,15.0039,247170.0
2017-04-19 12:20:00,15.66,15.69,15.66,15.68,126600.0,15.0039,15.0327,15.0039,15.0231,126600.0
2017-04-19 12:30:00,15.67,15.69,15.67,15.69,134484.0,15.0135,15.0327,15.0135,15.0327,134484.0
2017-04-19 12:40:00,15.69,15.69,15.67,15.68,88008.0,15.0327,15.0327,15.0135,15.0231,88008.0
2017-04-19 12:50:00,15.67,15.7,15.67,15.7,61350.0,15.0135,15.0423,15.0135,15.0423,61350.0
2017-04-19 13:00:00,15.69,15.69,15.63,15.63,369774.0,15.0327,15.0327,14.9752,14.9752,369774.0
2017-04-19 13:10:00,15.63,15.64,15.61,15.63,325206.0,14.9752,14.9848,14.956,14.9752,325206.0
2017-04-19 13:20:00,15.63,15.67,15.63,15.64,320076.0,14.9752,15.0135,14.9752,14.9848,320076.0
2017-04-19 13:30:00,15.64,15.65,15.63,15.64,114330.0,14.9848,14.9943,14.9752,14.9848,114330.0
2017-04-19 13:40:00,15.63,15.66,15.62,15.65,111192.0,14.9752,15.0039,14.9656,14.9943,111192.0
2017-04-19 13:50:00,15.65,15.66,15.63,15.64,57786.0,14.9943,15.0039,14.9752,14.9848,57786.0
2017-04-19 14:00:00,15.65,15.66,15.61,15.62,208860.0,14.9943,15.0039,14.956,14.9656,208860.0
2017-04-19 14:10:00,15.62,15.63,15.57,15.59,273522.0,14.9656,14.9752,14.9177,14.9369,273522.0
2017-04-19 14:20:00,15.6,15.62,15.57,15.62,180852.0,14.9464,14.9656,14.9177,14.9656,180852.0
2017-04-19 14:30:00,15.61,15.63,15.6,15.62,88302.0,14.956,14.9752,14.9464,14.9656,88302.0
2017-04-19 14:40:00,15.62,15.62,15.56,15.56,230616.0,14.9656,14.9656,14.9081,14.9081,230616.0
2017-04-19 14:50:00,15.56,15.56,15.51,15.53,310164.0,14.9081,14.9081,14.8602,14.8794,310164.0
2017-04-19 15:00:00,15.53,15.55,15.51,15.55,201822.0,14.8794,14.8985,14.8602,14.8985,201822.0
2017-04-19 15:10:00,15.55,15.57,15.55,15.57,157602.0,14.8985,14.9177,14.8985,14.9177,157602.0
2017-04-19 15:20:00,15.57,15.57,15.5,15.5,145764.0,14.9177,14.9177,14.8506,14.8506,145764.0
2017-04-19 15:30:00,15.5,15.52,15.48,15.51,369480.0,14.8506,14.8698,14.8315,14.8602,369480.0
2017-04-19 15:40:00,15.5,15.51,15.46,15.48,203070.0,14.8506,14.8602,14.8123,14.8315,203070.0
2017-04-19 15:50:00,15.48,15.53,15.47,15.52,629562.0,14.8315,14.8794,14.8219,14.8698,629562.0
2017-04-20 09:30:00,15.65,15.69,15.64,15.65,576546.0,14.9943,15.0327,14.9848,14.9943,576546.0
2017-04-20 09:40:00,15.65,15.65,15.6,15.63,315528.0,14.9943,14.9943,14.9464,14.9752,315528.0
2017-04-20 09:50:00,15.61,15.64,15.58,15.6,157536.0,14.956,14.9848,14.9273,14.9464,157536.0
2017-04-20 10:00:00,15.61,15.68,15.61,15.67,285432.0,14.956,15.0231,14.956,15.0135,285432.0
2017-04-20 10:10:00,15.68,15.72,15.67,15.67,496590.0,15.0231,15.0614,15.0135,15.0135,496590.0
2017-04-20 10:20:00,15.68,15.7,15.67,15.67,167598.0,15.0231,15.0423,15.0135,15.0135,167598.0
2017-04-20 10:30:00,15.67,15.68,15.63,15.65,187686.0,15.0135,15.0231,14.9752,14.9943,187686.0
2017-04-20 10:40:00,15.65,15.68,15.65,15.67,87780.0,14.9943,15.0231,14.9943,15.0135,87780.0
2017-04-20 10:50:00,15.68,15.71,15.67,15.7,340410.0,15.0231,15.0518,15.0135,15.0423,340410.0
2017-04-20 11:00:00,15.7,15.7,15.66,15.69,143688.0,15.0423,15.0423,15.0039,15.0327,143688.0
2017-04-20 11:10:00,15.7,15.7,15.67,15.69,109770.0,15.0423,15.0423,15.0135,15.0327,109770.0
2017-04-20 11:20:00,15.69,15.73,15.69,15.73,304362.0,15.0327,15.071,15.0327,15.071,304362.0
2017-04-20 11:30:00,15.73,15.77,15.72,15.76,369186.0,15.071,15.1093,15.0614,15.0997,369186.0
2017-04-20 11:40:00,15.76,15.8,15.74,15.8,255138.0,15.0997,15.1381,15.0806,15.1381,255138.0
2017-04-20 11:50:00,15.8,15.81,15.78,15.81,281856.0,15.1381,15.1476,15.1189,15.1476,281856.0
2017-04-20 12:00:00,15.81,15.86,15.8,15.86,705678.0,15.1476,15.1955,15.1381,15.1955,705678.0
2017-04-20 12:10:00,15.86,15.87,15.85,15.86,287526.0,15.1955,15.2051,15.186,15.1955,287526.0
2017-04-20 12:20:00,15.86,15.89,15.85,15.86,370626.0,15.1955,15.2243,15.186,15.1955,370626.0
2017-04-20 12:30:00,15.86,15.88,15.85,15.87,305076.0,15.1955,15.2147,15.186,15.2051,305076.0
2017-04-20 12:40:00,15.88,15.91,15.87,15.9,423696.0,15.2147,15.2435,15.2051,15.2339,423696.0
2017-04-20 12:50:00,15.9,15.91,15.88,15.88,283290.0,15.2339,15.2435,15.2147,15.2147,283290.0
2017-04-20 13:00:00,15.88,15.91,15.88,15.88,100656.0,15.2147,15.2435,15.2147,15.2147,100656.0
2017-04-20 13:10:00,15.88,15.89,15.85,15.86,285894.0,15.2147,15.2243,15.186,15.1955,285894.0
2017-04-20 13:20:00,15.86,15.9,15.86,15.9,266394.0,15.1955,15.2339,15.1955,15.2339,266394.0
2017-04-20 13:30:00,15.9,15.94,15.89,15.93,509910.0,15.2339,15.2722,15.2243,15.2626,509910.0
2017-04-20 13:40:00,15.93,15.95,15.92,15.94,223908.0,15.2626,15.2818,15.253,15.2722,223908.0
2017-04-20 13:50:00,15.95,15.99,15.95,15.97,280890.0,15.2818,15.3201,15.2818,15.3009,280890.0
2017-04-20 14:00:00,15.97,15.98,15.93,15.94,326478.0,15.3009,15.3105,15.2626,15.2722,326478.0
2017-04-20 14:10:00,15.94,15.95,15.93,15.94,100038.0,15.2722,15.2818,15.2626,15.2722,100038.0
2017-04-20 14:20:00,15.94,15.96,15.93,15.95,223608.0,15.2722,15.2914,15.2626,15.2818,223608.0
2017-04-20 14:30:00,15.95,15.97,15.93,15.96,142998.0,15.2818,15.3009,15.2626,15.2914,142998.0
2017-04-20 14:40:00,15.96,15.96,15.93,15.94,172566.0,15.2914,15.2914,15.2626,15.2722,172566.0
2017-04-20 14:50:00,15.94,15.96,15.92,15.92,106284.0,15.2722,15.2914,15.253,15.253,106284.0
2017-04-20 15:00:00,15.92,15.93,15.89,15.93,203748.0,15.253,15.2626,15.2243,15.2626,203748.0
2017-04-20 15:10:00,15.93,15.95,15.91,15.92,125640.0,15.2626,15.2818,15.2435,15.253,125640.0
2017-04-20 15:20:00,15.92,15.92,15.88,15.92,161490.0,15.253,15.253,15.2147,15.253,161490.0
2017-04-20 15:30:00,15.92,15.95,15.92,15.94,261600.0,15.253,15.2818,15.253,15.2722,261600.0
2017-04-20 15:40:00,15.94,15.96,15.93,15.94,290022.0,15.2722,15.2914,15.2626,15.2722,290022.0
2017-04-20 15:50:00,15.94,15.96,15.88,15.88,751722.0,15.2722,15.2914,15.2147,15.2147,751722.0
2017-04-21 09:30:00,15.87,15.88,15.82,15.86,489762.0,15.2051,15.2147,15.1572,15.1955,489762.0
2017-04-21 09:40:00,15.86,15.88,15.84,15.85,290268.0,15.1955,15.2147,15.1764,15.186,290268.0
2017-04-21 09:50:00,15.85,15.85,15.8,15.83,503250.0,15.186,15.186,15.1381,15.1668,503250.0
2017-04-21 10:00:00,15.84,15.86,15.81,15.83,329214.0,15.1764,15.1955,15.1476,15.1668,329214.0
2017-04-21 10:10:00,15.83,15.85,15.82,15.85,96714.0,15.1668,15.186,15.1572,15.186,96714.0
2017-04-21 10:20:00,15.85,15.87,15.84,15.85,185298.0,15.186,15.2051,15.1764,15.186,185298.0
2017-04-21 10:30:00,15.85,15.85,15.81,15.81,165876.0,15.186,15.186,15.1476,15.1476,165876.0
2017-04-21 10:40:00,15.81,15.83,15.8,15.8,297354.0,15.1476,15.1668,15.1381,15.1381,297354.0
2017-04-21 10:50:00,15.8,15.81,15.77,15.8,203958.0,15.1381,15.1476,15.1093,15.1381,203958.0
2017-04-21 11:00:00,15.8,15.8,15.76,15.77,171570.0,15.1381,15.1381,15.0997,15.1093,171570.0
2017-04-21 11:10:00,15.77,15.79,15.74,15.78,372324.0,15.1093,15.1285,15.0806,15.1189,372324.0
2017-04-21 11:20:00,15.79,15.82,15.78,15.81,202512.0,15.1285,15.1572,15.1189,15.1476,202512.0
2017-04-21 11:30:00,15.81,15.82,15.8,15.8,185304.0,15.1476,15.1572,15.1381,15.1381,185304.0
2017-04-21 11:40:00,15.8,15.83,15.8,15.82,166920.0,15.1381,15.1668,15.1381,15.1572,166920.0
2017-04-21 11:50:00,15.82,15.84,15.82,15.83,140940.0,15.1572,15.1764,15.1572,15.1668,140940.0
2017-04-21 12:00:00,15.82,15.82,15.79,15.79,221136.0,15.1572,15.1572,15.1285,15.1285,221136.0
2017-04-21 12:10:00,15.79,15.81,15.75,15.77,234828.0,15.1285,15.1476,15.0902,15.1093,234828.0
2017-04-21 12:20:00,15.77,15.78,15.76,15.76,75342.0,15.1093,15.1189,15.0997,15.0997,75342.0
2017-04-21 12:30:00,15.76,15.78,15.76,15.78,39234.0,15.0997,15.1189,15.0997,15.1189,39234.0
2017-04-21 12:40:00,15.78,15.79,15.77,15.77,127626.0,15.1189,15.1285,15.1093,15.1093,127626.0
2017-04-21 12:50:00,15.78,15.79,15.77,15.77,135276.0,15.1189,15.1285,15.1093,15.1093,135276.0
2017-04-21 13:00:00,15.77,15.77,15.74,15.74,126846.0,15.1093,15.1093,15.0806,15.0806,126846.0
2017-04-21 13:10:00,15.74,15.74,15.65,15.66,629880.0,15.0806,15.0806,14.9943,15.0039,629880.0
2017-04-21 13:20:00,15.66,15.71,15.65,15.71,137004.0,15.0039,15.0518,14.9943,15.0518,137004.0
2017-04-21 13:30:00,15.7,15.71,15.68,15.69,33816.0,15.0423,15.0518,15.0231,15.0327,33816.0
2017-04-21 13:40:00,15.68,15.7,15.68,15.7,62784.0,15.0231,15.0423,15.0231,15.0423,62784.0
2017-04-21 13:50:00,15.7,15.79,15.7,15.78,464964.0,15.0423,15.1285,15.0423,15.1189,464964.0
2017-04-21 14:00:00,15.78,15.8,15.76,15.76,205530.0,15.1189,15.1381,15.0997,15.0997,205530.0
2017-04-21 14:10:00,15.77,15.78,15.75,15.76,108420.0,15.1093,15.1189,15.0902,15.0997,108420.0
2017-04-21 14:20:00,15.76,15.81,15.76,15.8,313758.0,15.0997,15.1476,15.0997,15.1381,313758.0
2017-04-21 14:30:00,15.81,15.82,15.8,15.82,148380.0,15.1476,15.1572,15.1381,15.1572,148380.0
2017-04-21 14:40:00,15.82,15.82,15.78,15.78,122040.0,15.1572,15.1572,15.1189,15.1189,122040.0
2017-04-21 14:50:00,15.78,15.8,15.76,15.78,122568.0,15.1189,15.1381,15.0997,15.1189,122568.0
2017-04-21 15:00:00,15.78,15.79,15.72,15.74,129528.0,15.1189,15.1285,15.0614,15.0806,129528.0
2017-04-21 15:10:00,15.74,15.75,15.72,15.74,236400.0,15.0806,15.0902,15.0614,15.0806,236400.0
2017-04-21 15:20:00,15.74,15.77,15.73,15.76,44526.0,15.0806,15.1093,15.071,15.0997,44526.0
2017-04-21 15:30:00,15.76,15.77,15.73,15.77,99438.0,15.0997,15.1093,15.071,15.1093,99438.0
2017-04-21 15:40:00,15.77,15.8,15.77,15.8,206754.0,15.1093,15.1381,15.1093,15.1381,206754.0
2017-04-21 15:50:00,15.8,15.8,15.73,15.74,575178.0,15.1381,15.1381,15.071,15.0806,575178.0
2017-04-24 09:30:00,16.26,16.28,16.17,16.21,1642710.0,15.5788,15.598,15.4926,15.5309,1642710.0
2017-04-24 09:40:00,16.22,16.23,16.19,16.2,476322.0,15.5405,15.55,15.5117,15.5213,476322.0
2017-04-24 09:50:00,16.22,16.23,16.19,16.22,436830.0,15.5405,15.55,15.5117,15.5405,436830.0
2017-04-24 10:00:00,16.22,16.26,16.22,16.23,329790.0,15.5405,15.5788,15.5405,15.55,329790.0
2017-04-24 10:10:00,16.23,16.25,16.21,16.24,112830.0,15.55,15.5692,15.5309,15.5596,112830.0
2017-04-24 10:20:00,16.24,16.26,16.22,16.24,218940.0,15.5596,15.5788,15.5405,15.5596,218940.0
2017-04-24 10:30:00,16.24,16.24,16.2,16.21,343752.0,15.5596,15.5596,15.5213,15.5309,343752.0
2017-04-24 10:40:00,16.2,16.22,16.19,16.21,247944.0,15.5213,15.5405,15.5117,15.5309,247944.0
2017-04-24 10:50:00,16.21,16.23,16.21,16.22,333390.0,15.5309,15.55,15.5309,15.5405,333390.0
2017-04-24 11:00:00,16.22,16.23,16.21,16.22,124302.0,15.5405,15.55,15.5309,15.5405,124302.0
2017-04-24 11:10:00,16.22,16.23,16.15,16.16,395400.0,15.5405,15.55,15.4734,15.483,395400.0
2017-04-24 11:20:00,16.16,16.17,16.14,16.17,168180.0,15.483,15.4926,15.4638,15.4926,168180.0
2017-04-24 11:30:00,16.16,16.19,16.15,16.18,286554.0,15.483,15.5117,15.4734,15.5021,286554.0
2017-04-24 11:40:00,16.19,16.19,16.15,16.16,57096.0,15.5117,15.5117,15.4734,15.483,57096.0
2017-04-24 11:50:00,16.16,16.17,16.15,16.15,97710.0,15.483,15.4926,15.4734,15.4734,97710.0
2017-04-24 12:00:00,16.16,16.18,16.16,16.18,174516.0,15.483,15.5021,15.483,15.5021,174516.0
2017-04-24 12:10:00,16.18,16.21,16.18,16.19,136926.0,15.5021,15.5309,15.5021,15.5117,136926.0
2017-04-24 12:20:00,16.2,16.2,16.19,16.2,117120.0,15.5213,15.5213,15.5117,15.5213,117120.0
2017-04-24 12:30:00,16.19,16.21,16.18,16.2,190764.0,15.5117,15.5309,15.5021,15.5213,190764.0
2017-04-24 12:40:00,16.2,16.21,16.19,16.19,47118.0,15.5213,15.5309,15.5117,15.5117,47118.0
2017-04-24 12:50:00,16.19,16.21,16.18,16.19,103752.0,15.5117,15.5309,15.5021,15.5117,103752.0
2017-04-24 13:00:00,16.2,16.22,16.19,16.21,254508.0,15.5213,15.5405,15.5117,15.5309,254508.0
2017-04-24 13:10:00,16.21,16.24,16.2,16.24,296118.0,15.5309,15.5596,15.5213,15.5596,296118.0
2017-04-24 13:20:00,16.24,16.24,16.22,16.24,219438.0,15.5596,15.5596,15.5405,15.5596,219438.0
2017-04-24 13:30:00,16.24,16.24,16.22,16.23,88974.0,15.5596,15.5596,15.5405,15.55,88974.0
2017-04-24 13:40:00,16.23,16.23,16.21,16.22,73752.0,15.55,15.55,15.5309,15.5405,73752.0
2017-04-24 13:50:00,16.23,16.24,16.21,16.24,137208.0,15.55,15.5596,15.5309,15.5596,137208.0
2017-04-24 14:00:00,16.24,16.25,16.22,16.24,96462.0,15.5596,15.5692,15.5405,15.5596,96462.0
2017-04-24 14:10:00,16.24,16.28,16.22,16.27,572028.0,15.5596,15.598,15.5405,15.5884,572028.0
2017-04-24 14:20:00,16.28,16.29,16.25,16.27,225138.0,15.598,15.6075,15.5692,15.5884,225138.0
2017-04-24 14:30:00,16.27,16.29,16.26,16.27,391548.0,15.5884,15.6075,15.5788,15.5884,391548.0
2017-04-24 14:40:00,16.26,16.27,16.25,16.26,57816.0,15.5788,15.5884,15.5692,15.5788,57816.0
2017-04-24 14:50:00,16.26,16.27,16.24,16.25,111684.0,15.5788,15.5884,15.5596,15.5692,111684.0
2017-04-24 15:00:00,16.25,16.3,16.25,16.3,405714.0,15.5692,15.6171,15.5692,15.6171,405714.0
2017-04-24 15:10:00,16.3,16.3,16.28,16.28,176022.0,15.6171,15.6171,15.598,15.598,176022.0
2017-04-24 15:20:00,16.28,16.29,16.27,16.28,240528.0,15.598,15.6075,15.5884,15.598,240528.0
2017-04-24 15:30:00,16.27,16.28,16.26,16.27,152160.0,15.5884,15.598,15.5788,15.5884,152160.0
2017-04-24 15:40:00,16.27,16.29,16.26,16.26,110292.0,15.5884,15.6075,15.5788,15.5788,110292.0
2017-04-24 15:50:00,16.26,16.26,16.23,16.24,557640.0,15.5788,15.5788,15.55,15.5596,557640.0
2017-04-25 09:30:00,16.4,16.47,16.38,16.47,1108482.0,15.7129,15.78,15.6938,15.78,1108482.0
2017-04-25 09:40:00,16.47,16.51,16.46,16.49,683064.0,15.78,15.8183,15.7704,15.7992,683064.0
2017-04-25 09:50:00,16.5,16.5,16.48,16.5,258342.0,15.8087,15.8087,15.7896,15.8087,258342.0
2017-04-25 10:00:00,16.5,16.58,16.49,16.58,457080.0,15.8087,15.8854,15.7992,15.8854,457080.0
2017-04-25 10:10:00,16.58,16.58,16.54,16.54,191868.0,15.8854,15.8854,15.8471,15.8471,191868.0
2017-04-25 10:20:00,16.54,16.55,16.53,16.53,86586.0,15.8471,15.8566,15.8375,15.8375,86586.0
2017-04-25 10:30:00,16.53,16.54,16.52,16.53,206904.0,15.8375,15.8471,15.8279,15.8375,206904.0
2017-04-25 10:40:00,16.53,16.53,16.5,16.51,103506.0,15.8375,15.8375,15.8087,15.8183,103506.0
2017-04-25 10:50:00,16.5,16.52,16.5,16.5,361344.0,15.8087,15.8279,15.8087,15.8087,361344.0
2017-04-25 11:00:00,16.5,16.52,16.49,16.51,511374.0,15.8087,15.8279,15.7992,15.8183,511374.0
2017-04-25 11:10:00,16.51,16.55,16.51,16.54,463290.0,15.8183,15.8566,15.8183,15.8471,463290.0
2017-04-25 11:20:00,16.55,16.55,16.51,16.52,328974.0,15.8566,15.8566,15.8183,15.8279,328974.0
2017-04-25 11:30:00,16.51,16.53,16.5,16.52,151290.0,15.8183,15.8375,15.8087,15.8279,151290.0
2017-04-25 11:40:00,16.52,16.54,16.5,16.52,105576.0,15.8279,15.8471,15.8087,15.8279,105576.0
2017-04-25 11:50:00,16.52,16.54,16.52,16.54,94902.0,15.8279,15.8471,15.8279,15.8471,94902.0
2017-04-25 12:00:00,16.54,16.56,16.54,16.54,139920.0,15.8471,15.8662,15.8471,15.8471,139920.0
2017-04-25 12:10:00,16.54,16.55,16.53,16.55,80010.0,15.8471,15.8566,15.8375,15.8566,80010.0
2017-04-25 12:20:00,16.55,16.56,16.54,16.54,133752.0,15.8566,15.8662,15.8471,15.8471,133752.0
2017-04-25 12:30:00,16.54,16.54,16.48,16.51,202266.0,15.8471,15.8471,15.7896,15.8183,202266.0
2017-04-25 12:40:00,16.5,16.52,16.5,16.51,168894.0,15.8087,15.8279,15.8087,15.8183,168894.0
2017-04-25 12:50:00,16.51,16.52,16.5,16.5,55716.0,15.8183,15.8279,15.8087,15.8087,55716.0
2017-04-25 13:00:00,16.5,16.54,16.5,16.54,160890.0,15.8087,15.8471,15.8087,15.8471,160890.0
2017-04-25 13:10:00,16.54,16.56,16.54,16.56,169176.0,15.8471,15.8662,15.8471,15.8662,169176.0
2017-04-25 13:20:00,16.56,16.57,16.54,16.55,261438.0,15.8662,15.8758,15.8471,15.8566,261438.0
2017-04-25 13:30:00,16.55,16.55,16.54,16.54,134430.0,15.8566,15.8566,15.8471,15.8471,134430.0
2017-04-25 13:40:00,16.54,16.56,16.53,16.56,90804.0,15.8471,15.8662,15.8375,15.8662,90804.0
2017-04-25 13:50:00,16.56,16.57,16.55,16.56,73326.0,15.8662,15.8758,15.8566,15.8662,73326.0
2017-04-25 14:00:00,16.55,16.58,16.55,16.58,432180.0,15.8566,15.8854,15.8566,15.8854,432180.0
2017-04-25 14:10:00,16.58,16.59,16.58,16.59,384558.0,15.8854,15.895,15.8854,15.895,384558.0
2017-04-25 14:20:00,16.58,16.58,16.56,16.57,143256.0,15.8854,15.8854,15.8662,15.8758,143256.0
2017-04-25 14:30:00,16.56,16.59,16.56,16.59,193614.0,15.8662,15.895,15.8662,15.895,193614.0
2017-04-25 14:40:00,16.58,16.59,16.57,16.57,70932.0,15.8854,15.895,15.8758,15.8758,70932.0
2017-04-25 14:50:00,16.57,16.57,16.54,16.56,160368.0,15.8758,15.8758,15.8471,15.8662,160368.0
2017-04-25 15:00:00,16.55,16.61,16.55,16.61,635370.0,15.8566,15.9141,15.8566,15.9141,635370.0
2017-04-25 15:10:00,16.61,16.62,16.6,16.62,113082.0,15.9141,15.9237,15.9045,15.9237,113082.0
2017-04-25 15:20:00,16.61,16.62,16.6,16.6,106950.0,15.9141,15.9237,15.9045,15.9045,106950.0
2017-04-25 15:30:00,16.6,16.6,16.57,16.57,167748.0,15.9045,15.9045,15.8758,15.8758,167748.0
2017-04-25 15:40:00,16.58,16.59,16.56,16.57,179748.0,15.8854,15.895,15.8662,15.8758,179748.0
2017-04-25 15:50:00,16.57,16.57,16.53,16.54,558204.0,15.8758,15.8758,15.8375,15.8471,558204.0
2017-04-26 09:30:00,16.53,16.59,16.53,16.56,678366.0,15.8375,15.895,15.8375,15.8662,678366.0
2017-04-26 09:40:00,16.56,16.57,16.52,16.56,315942.0,15.8662,15.8758,15.8279,15.8662,315942.0
2017-04-26 09:50:00,16.56,16.58,16.56,16.58,128298.0,15.8662,15.8854,15.8662,15.8854,128298.0
2017-04-26 10:00:00,16.58,16.6,16.56,16.59,198588.0,15.8854,15.9045,15.8662,15.895,198588.0
2017-04-26 10:10:00,16.6,16.61,16.58,16.58,123912.0,15.9045,15.9141,15.8854,15.8854,123912.0
2017-04-26 10:20:00,16.58,16.6,16.58,16.6,71244.0,15.8854,15.9045,15.8854,15.9045,71244.0
2017-04-26 10:30:00,16.61,16.62,16.6,16.6,319752.0,15.9141,15.9237,15.9045,15.9045,319752.0
2017-04-26 10:40:00,16.61,16.62,16.6,16.61,83286.0,15.9141,15.9237,15.9045,15.9141,83286.0
2017-04-26 10:50:00,16.61,16.65,16.61,16.64,254490.0,15.9141,15.9525,15.9141,15.9429,254490.0
2017-04-26 11:00:00,16.64,16.64,16.61,16.62,155034.0,15.9429,15.9429,15.9141,15.9237,155034.0
2017-04-26 11:10:00,16.63,16.64,16.62,16.63,130632.0,15.9333,15.9429,15.9237,15.9333,130632.0
2017-04-26 11:20:00,16.63,16.74,16.63,16.73,580728.0,15.9333,16.0387,15.9333,16.0291,580728.0
2017-04-26 11:30:00,16.72,16.72,16.7,16.7,283842.0,16.0195,16.0195,16.0004,16.0004,283842.0
2017-04-26 11:40:00,16.7,16.71,16.57,16.57,604596.0,16.0004,16.0099,15.8758,15.8758,604596.0
2017-04-26 11:50:00,16.57,16.61,16.57,16.61,139794.0,15.8758,15.9141,15.8758,15.9141,139794.0
2017-04-26 12:00:00,16.61,16.63,16.59,16.63,108372.0,15.9141,15.9333,15.895,15.9333,108372.0
2017-04-26 12:10:00,16.62,16.68,16.62,16.68,254130.0,15.9237,15.9812,15.9237,15.9812,254130.0
2017-04-26 12:20:00,16.67,16.67,16.64,16.64,192864.0,15.9716,15.9716,15.9429,15.9429,192864.0
2017-04-26 12:30:00,16.64,16.65,16.63,16.64,82800.0,15.9429,15.9525,15.9333,15.9429,82800.0
2017-04-26 12:40:00,16.64,16.68,16.62,16.62,79722.0,15.9429,15.9812,15.9237,15.9237,79722.0
2017-04-26 12:50:00,16.63,16.7,16.63,16.69,150666.0,15.9333,16.0004,15.9333,15.9908,150666.0
2017-04-26 13:00:00,16.7,16.71,16.68,16.71,116508.0,16.0004,16.0099,15.9812,16.0099,116508.0
2017-04-26 13:10:00,16.71,16.71,16.69,16.7,117876.0,16.0099,16.0099,15.9908,16.0004,117876.0
2017-04-26 13:20:00,16.7,16.71,16.67,16.67,152796.0,16.0004,16.0099,15.9716,15.9716,152796.0
2017-04-26 13:30:00,16.67,16.69,16.64,16.69,164700.0,15.9716,15.9908,15.9429,15.9908,164700.0
2017-04-26 13:40:00,16.69,16.73,16.6,16.63,850200.0,15.9908,16.0291,15.9045,15.9333,850200.0
2017-04-26 13:50:00,16.64,16.69,16.63,16.63,181506.0,15.9429,15.9908,15.9333,15.9333,181506.0
2017-04-26 14:00:00,16.62,16.63,16.59,16.62,382194.0,15.9237,15.9333,15.895,15.9237,382194.0
2017-04-26 14:10:00,16.63,16.67,16.63,16.63,174126.0,15.9333,15.9716,15.9333,15.9333,174126.0
2017-04-26 14:20:00,16.62,16.66,16.61,16.63,195666.0,15.9237,15.962,15.9141,15.9333,195666.0
2017-04-26 14:30:00,16.63,16.68,16.63,16.64,148818.0,15.9333,15.9812,15.9333,15.9429,148818.0
2017-04-26 14:40:00,16.64,16.67,16.63,16.66,251112.0,15.9429,15.9716,15.9333,15.962,251112.0
2017-04-26 14:50:00,16.67,16.67,16.64,16.64,48534.0,15.9716,15.9716,15.9429,15.9429,48534.0
2017-04-26 15:00:00,16.64,16.68,16.63,16.67,112200.0,15.9429,15.9812,15.9333,15.9716,112200.0
2017-04-26 15:10:00,16.67,16.68,16.66,16.66,94446.0,15.9716,15.9812,15.962,15.962,94446.0
2017-04-26 15:20:00,16.66,16.66,16.63,16.64,103308.0,15.962,15.962,15.9333,15.9429,103308.0
2017-04-26 15:30:00,16.64,16.65,16.56,16.57,374658.0,15.9429,15.9525,15.8662,15.8758,374658.0
2017-04-26 15:40:00,16.56,16.58,16.53,16.53,202596.0,15.8662,15.8854,15.8375,15.8375,202596.0
2017-04-26 15:50:00,16.54,16.55,16.49,16.51,1028268.0,15.8471,15.8566,15.7992,15.8183,1028268.0
2017-04-27 09:30:00,16.59,16.59,16.51,16.52,522576.0,15.895,15.895,15.8183,15.8279,522576.0
2017-04-27 09:40:00,16.52,16.57,16.5,16.56,378984.0,15.8279,15.8758,15.8087,15.8662,378984.0
2017-04-27 09:50:00,16.56,16.56,16.54,16.54,188292.0,15.8662,15.8662,15.8471,15.8471,188292.0
2017-04-27 10:00:00,16.54,16.58,16.53,16.55,109080.0,15.8471,15.8854,15.8375,15.8566,109080.0
2017-04-27 10:10:00,16.55,16.59,16.55,16.57,273438.0,15.8566,15.895,15.8566,15.8758,273438.0
2017-04-27 10:20:00,16.56,16.56,16.51,16.52,296856.0,15.8662,15.8662,15.8183,15.8279,296856.0
2017-04-27 10:30:00,16.52,16.54,16.52,16.54,265680.0,15.8279,15.8471,15.8279,15.8471,265680.0
2017-04-27 10:40:00,16.54,16.54,16.46,16.47,352464.0,15.8471,15.8471,15.7704,15.78,352464.0
2017-04-27 10:50:00,16.47,16.48,16.43,16.47,390054.0,15.78,15.7896,15.7417,15.78,390054.0
2017-04-27 11:00:00,16.46,16.49,16.45,16.47,199224.0,15.7704,15.7992,15.7608,15.78,199224.0
2017-04-27 11:10:00,16.47,16.5,16.46,16.49,89976.0,15.78,15.8087,15.7704,15.7992,89976.0
2017-04-27 11:20:00,16.48,16.49,16.45,16.46,79830.0,15.7896,15.7992,15.7608,15.7704,79830.0
2017-04-27 11:30:00,16.46,16.48,16.44,16.44,69948.0,15.7704,15.7896,15.7512,15.7512,69948.0
2017-04-27 11:40:00,16.44,16.45,16.42,16.43,208608.0,15.7512,15.7608,15.7321,15.7417,208608.0
2017-04-27 11:50:00,16.43,16.45,16.41,16.45,158658.0,15.7417,15.7608,15.7225,15.7608,158658.0
2017-04-27 12:00:00,16.45,16.47,16.45,16.47,120108.0,15.7608,15.78,15.7608,15.78,120108.0
2017-04-27 12:10:00,16.47,16.48,16.46,16.47,221184.0,15.78,15.7896,15.7704,15.78,221184.0
2017-04-27 12:20:00,16.46,16.47,16.45,16.46,61896.0,15.7704,15.78,15.7608,15.7704,61896.0
2017-04-27 12:30:00,16.46,16.48,16.46,16.48,101166.0,15.7704,15.7896,15.7704,15.7896,101166.0
2017-04-27 12:40:00,16.48,16.53,16.48,16.51,163980.0,15.7896,15.8375,15.7896,15.8183,163980.0
2017-04-27 12:50:00,16.51,16.61,16.51,16.61,674052.0,15.8183,15.9141,15.8183,15.9141,674052.0
2017-04-27 13:00:00,16.61,16.61,16.58,16.59,280716.0,15.9141,15.9141,15.8854,15.895,280716.0
2017-04-27 13:10:00,16.59,16.6,16.57,16.58,98904.0,15.895,15.9045,15.8758,15.8854,98904.0
2017-04-27 13:20:00,16.58,16.59,16.57,16.59,66960.0,15.8854,15.895,15.8758,15.895,66960.0
2017-04-27 13:30:00,16.58,16.59,16.56,16.57,69624.0,15.8854,15.895,15.8662,15.8758,69624.0
2017-04-27 13:40:00,16.58,16.58,16.55,16.55,75900.0,15.8854,15.8854,15.8566,15.8566,75900.0
2017-04-27 13:50:00,16.56,16.57,16.55,16.56,32016.0,15.8662,15.8758,15.8566,15.8662,32016.0
2017-04-27 14:00:00,16.56,16.57,16.54,16.55,114594.0,15.8662,15.8758,15.8471,15.8566,114594.0
2017-04-27 14:10:00,16.56,16.57,16.55,16.56,134742.0,15.8662,15.8758,15.8566,15.8662,134742.0
2017-04-27 14:20:00,16.56,16.56,16.54,16.54,110100.0,15.8662,15.8662,15.8471,15.8471,110100.0
2017-04-27 14:30:00,16.54,16.58,16.54,16.58,157398.0,15.8471,15.8854,15.8471,15.8854,157398.0
2017-04-27 14:40:00,16.57,16.59,16.57,16.58,99156.0,15.8758,15.895,15.8758,15.8854,99156.0
2017-04-27 14:50:00,16.58,16.58,16.56,16.57,98400.0,15.8854,15.8854,15.8662,15.8758,98400.0
2017-04-27 15:00:00,16.57,16.57,16.5,16.52,246726.0,15.8758,15.8758,15.8087,15.8279,246726.0
2017-04-27 15:10:00,16.52,16.55,16.52,16.54,119922.0,15.8279,15.8566,15.8279,15.8471,119922.0
2017-04-27 15:20:00,16.53,16.54,16.53,16.54,111210.0,15.8375,15.8471,15.8375,15.8471,111210.0
2017-04-27 15:30:00,16.54,16.56,16.52,16.53,156162.0,15.8471,15.8662,15.8279,15.8375,156162.0
2017-04-27 15:40:00,16.52,16.54,16.52,16.53,90972.0,15.8279,15.8471,15.8279,15.8375,90972.0
2017-04-27 15:50:00,16.52,16.56,16.51,16.54,314370.0,15.8279,15.8662,15.8183,15.8471,314370.0
2017-04-28 09:30:00,16.6,16.61,16.53,16.53,588252.0,15.9045,15.9141,15.8375,15.8375,588252.0
2017-04-28 09:40:00,16.53,16.56,16.51,16.54,567774.0,15.8375,15.8662,15.8183,15.8471,567774.0
2017-04-28 09:50:00,16.53,16.55,16.52,16.53,182754.0,15.8375,15.8566,15.8279,15.8375,182754.0
2017-04-28 10:00:00,16.53,16.54,16.5,16.5,352992.0,15.8375,15.8471,15.8087,15.8087,352992.0
2017-04-28 10:10:00,16.5,16.52,16.49,16.5,238158.0,15.8087,15.8279,15.7992,15.8087,238158.0
2017-04-28 10:20:00,16.49,16.5,16.45,16.48,335322.0,15.7992,15.8087,15.7608,15.7896,335322.0
2017-04-28 10:30:00,16.48,16.51,16.46,16.5,225558.0,15.7896,15.8183,15.7704,15.8087,225558.0
2017-04-28 10:40:00,16.5,16.51,16.48,16.49,135414.0,15.8087,15.8183,15.7896,15.7992,135414.0
2017-04-28 10:50:00,16.48,16.51,16.48,16.49,76302.0,15.7896,15.8183,15.7896,15.7992,76302.0
2017-04-28 11:00:00,16.5,16.51,16.49,16.49,94806.0,15.8087,15.8183,15.7992,15.7992,94806.0
2017-04-28 11:10:00,16.49,16.49,16.45,16.46,230730.0,15.7992,15.7992,15.7608,15.7704,230730.0
2017-04-28 11:20:00,16.47,16.49,16.45,16.47,89610.0,15.78,15.7992,15.7608,15.78,89610.0
2017-04-28 11:30:00,16.47,16.47,16.43,16.44,203838.0,15.78,15.78,15.7417,15.7512,203838.0
2017-04-28 11:40:00,16.44,16.46,16.42,16.44,114660.0,15.7512,15.7704,15.7321,15.7512,114660.0
2017-04-28 11:50:00,16.45,16.45,16.44,16.44,191316.0,15.7608,15.7608,15.7512,15.7512,191316.0
2017-04-28 12:00:00,16.44,16.48,16.44,16.48,102396.0,15.7512,15.7896,15.7512,15.7896,102396.0
2017-04-28 12:10:00,16.49,16.49,16.46,16.47,61194.0,15.7992,15.7992,15.7704,15.78,61194.0
2017-04-28 12:20:00,16.47,16.48,16.46,16.47,61500.0,15.78,15.7896,15.7704,15.78,61500.0
2017-04-28 12:30:00,16.47,16.47,16.46,16.46,110940.0,15.78,15.78,15.7704,15.7704,110940.0
2017-04-28 12:40:00,16.46,16.47,16.45,16.47,69480.0,15.7704,15.78,15.7608,15.78,69480.0
2017-04-28 12:50:00,16.47,16.47,16.45,16.47,61770.0,15.78,15.78,15.7608,15.78,61770.0
2017-04-28 13:00:00,16.46,16.47,16.45,16.46,72546.0,15.7704,15.78,15.7608,15.7704,72546.0
2017-04-28 13:10:00,16.46,16.46,16.43,16.43,96246.0,15.7704,15.7704,15.7417,15.7417,96246.0
2017-04-28 13:20:00,16.43,16.46,16.43,16.45,132090.0,15.7417,15.7704,15.7417,15.7608,132090.0
2017-04-28 13:30:00,16.45,16.47,16.45,16.45,54600.0,15.7608,15.78,15.7608,15.7608,54600.0
2017-04-28 13:40:00,16.45,16.45,16.43,16.44,166440.0,15.7608,15.7608,15.7417,15.7512,166440.0
2017-04-28 13:50:00,16.44,16.45,16.43,16.44,147558.0,15.7512,15.7608,15.7417,15.7512,147558.0
2017-04-28 14:00:00,16.43,16.46,16.42,16.43,207264.0,15.7417,15.7704,15.7321,15.7417,207264.0
2017-04-28 14:10:00,16.43,16.43,16.4,16.42,175092.0,15.7417,15.7417,15.7129,15.7321,175092.0
2017-04-28 14:20:00,16.42,16.43,16.42,16.43,48000.0,15.7321,15.7417,15.7321,15.7417,48000.0
2017-04-28 14:30:00,16.43,16.45,16.43,16.44,150696.0,15.7417,15.7608,15.7417,15.7512,150696.0
2017-04-28 14:40:00,16.44,16.45,16.43,16.44,122820.0,15.7512,15.7608,15.7417,15.7512,122820.0
2017-04-28 14:50:00,16.44,16.45,16.43,16.43,99006.0,15.7512,15.7608,15.7417,15.7417,99006.0
2017-04-28 15:00:00,16.43,16.46,16.42,16.46,148008.0,15.7417,15.7704,15.7321,15.7704,148008.0
2017-04-28 15:10:00,16.46,16.47,16.45,16.46,131670.0,15.7704,15.78,15.7608,15.7704,131670.0
2017-04-28 15:20:00,16.46,16.46,16.43,16.44,82458.0,15.7704,15.7704,15.7417,15.7512,82458.0
2017-04-28 15:30:00,16.44,16.46,16.43,16.44,84834.0,15.7512,15.7704,15.7417,15.7512,84834.0
2017-04-28 15:40:00,16.43,16.44,16.42,16.43,187494.0,15.7417,15.7512,15.7321,15.7417,187494.0
2017-04-28 15:50:00,16.44,16.47,16.43,16.44,642330.0,15.7512,15.78,15.7417,15.7512,642330.0
2017-05-01 09:30:00,16.54,16.56,16.51,16.53,471078.0,15.8471,15.8662,15.8183,15.8375,471078.0
2017-05-01 09:40:00,16.54,16.54,16.51,16.51,183636.0,15.8471,15.8471,15.8183,15.8183,183636.0
2017-05-01 09:50:00,16.5,16.53,16.5,16.52,240408.0,15.8087,15.8375,15.8087,15.8279,240408.0
2017-05-01 10:00:00,16.51,16.51,16.47,16.47,357636.0,15.8183,15.8183,15.78,15.78,357636.0
2017-05-01 10:10:00,16.47,16.49,16.46,16.49,168570.0,15.78,15.7992,15.7704,15.7992,168570.0
2017-05-01 10:20:00,16.48,16.5,16.46,16.49,141300.0,15.7896,15.8087,15.7704,15.7992,141300.0
2017-05-01 10:30:00,16.49,16.52,16.49,16.52,364368.0,15.7992,15.8279,15.7992,15.8279,364368.0
2017-05-01 10:40:00,16.52,16.57,16.52,16.57,187548.0,15.8279,15.8758,15.8279,15.8758,187548.0
2017-05-01 10:50:00,16.57,16.59,16.55,16.57,173022.0,15.8758,15.895,15.8566,15.8758,173022.0
2017-05-01 11:00:00,16.57,16.58,16.56,16.56,191292.0,15.8758,15.8854,15.8662,15.8662,191292.0
2017-05-01 11:10:00,16.56,16.58,16.56,16.56,39300.0,15.8662,15.8854,15.8662,15.8662,39300.0
2017-05-01 11:20:00,16.56,16.57,16.54,16.55,60078.0,15.8662,15.8758,15.8471,15.8566,60078.0
2017-05-01 11:30:00,16.55,16.56,16.53,16.55,163740.0,15.8566,15.8662,15.8375,15.8566,163740.0
2017-05-01 11:40:00,16.56,16.58,16.55,16.57,92436.0,15.8662,15.8854,15.8566,15.8758,92436.0
2017-05-01 11:50:00,16.57,16.59,16.56,16.57,127998.0,15.8758,15.895,15.8662,15.8758,127998.0
2017-05-01 12:00:00,16.57,16.59,16.56,16.58,125718.0,15.8758,15.895,15.8662,15.8854,125718.0
2017-05-01 12:10:00,16.59,16.59,16.55,16.57,61008.0,15.895,15.895,15.8566,15.8758,61008.0
2017-05-01 12:20:00,16.57,16.57,16.55,16.57,28200.0,15.8758,15.8758,15.8566,15.8758,28200.0
2017-05-01 12:30:00,16.57,16.59,16.57,16.59,47490.0,15.8758,15.895,15.8758,15.895,47490.0
2017-05-01 12:40:00,16.58,16.59,16.57,16.57,94074.0,15.8854,15.895,15.8758,15.8758,94074.0
2017-05-01 12:50:00,16.56,16.57,16.47,16.53,423030.0,15.8662,15.8758,15.78,15.8375,423030.0
2017-05-01 13:00:00,16.53,16.54,16.52,16.53,265872.0,15.8375,15.8471,15.8279,15.8375,265872.0
2017-05-01 13:10:00,16.53,16.57,16.53,16.56,83586.0,15.8375,15.8758,15.8375,15.8662,83586.0
2017-05-01 13:20:00,16.56,16.57,16.56,16.56,117486.0,15.8662,15.8758,15.8662,15.8662,117486.0
2017-05-01 13:30:00,16.56,16.58,16.56,16.56,46350.0,15.8662,15.8854,15.8662,15.8662,46350.0
2017-05-01 13:40:00,16.56,16.59,16.56,16.59,141648.0,15.8662,15.895,15.8662,15.895,141648.0
2017-05-01 13:50:00,16.58,16.62,16.58,16.62,515052.0,15.8854,15.9237,15.8854,15.9237,515052.0
2017-05-01 14:00:00,16.63,16.65,16.61,16.63,285180.0,15.9333,15.9525,15.9141,15.9333,285180.0
2017-05-01 14:10:00,16.63,16.66,16.62,16.65,167136.0,15.9333,15.962,15.9237,15.9525,167136.0
2017-05-01 14:20:00,16.64,16.64,16.63,16.63,95934.0,15.9429,15.9429,15.9333,15.9333,95934.0
2017-05-01 14:30:00,16.62,16.63,16.61,16.62,105000.0,15.9237,15.9333,15.9141,15.9237,105000.0
2017-05-01 14:40:00,16.61,16.62,16.6,16.6,132204.0,15.9141,15.9237,15.9045,15.9045,132204.0
2017-05-01 14:50:00,16.6,16.61,16.59,16.61,130116.0,15.9045,15.9141,15.895,15.9141,130116.0
2017-05-01 15:00:00,16.61,16.63,16.6,16.62,107970.0,15.9141,15.9333,15.9045,15.9237,107970.0
2017-05-01 15:10:00,16.63,16.63,16.61,16.61,166908.0,15.9333,15.9333,15.9141,15.9141,166908.0
2017-05-01 15:20:00,16.61,16.61,16.6,16.6,92976.0,15.9141,15.9141,15.9045,15.9045,92976.0
2017-05-01 15:30:00,16.6,16.64,16.6,16.61,341040.0,15.9045,15.9429,15.9045,15.9141,341040.0
2017-05-01 15:40:00,16.61,16.63,16.61,16.61,196530.0,15.9141,15.9333,15.9141,15.9141,196530.0
2017-05-01 15:50:00,16.61,16.61,16.54,16.55,437028.0,15.9141,15.9141,15.8471,15.8566,437028.0
2017-05-02 09:30:00,16.59,16.61,16.58,16.59,579720.0,15.895,15.9141,15.8854,15.895,579720.0
2017-05-02 09:40:00,16.59,16.59,16.5,16.51,803448.0,15.895,15.895,15.8087,15.8183,803448.0
2017-05-02 09:50:00,16.5,16.53,16.49,16.49,394362.0,15.8087,15.8375,15.7992,15.7992,394362.0
2017-05-02 10:00:00,16.48,16.51,16.48,16.51,434832.0,15.7896,15.8183,15.7896,15.8183,434832.0
2017-05-02 10:10:00,16.5,16.52,16.48,16.52,320286.0,15.8087,15.8279,15.7896,15.8279,320286.0
2017-05-02 10:20:00,16.52,16.53,16.51,16.52,224862.0,15.8279,15.8375,15.8183,15.8279,224862.0
2017-05-02 10:30:00,16.52,16.53,16.5,16.5,204708.0,15.8279,15.8375,15.8087,15.8087,204708.0
2017-05-02 10:40:00,16.5,16.54,16.5,16.52,127452.0,15.8087,15.8471,15.8087,15.8279,127452.0
2017-05-02 10:50:00,16.52,16.53,16.5,16.51,59658.0,15.8279,15.8375,15.8087,15.8183,59658.0
2017-05-02 11:00:00,16.51,16.53,16.5,16.5,49686.0,15.8183,15.8375,15.8087,15.8087,49686.0
2017-05-02 11:10:00,16.51,16.52,16.51,16.52,140994.0,15.8183,15.8279,15.8183,15.8279,140994.0
2017-05-02 11:20:00,16.51,16.52,16.49,16.51,262638.0,15.8183,15.8279,15.7992,15.8183,262638.0
2017-05-02 11:30:00,16.51,16.54,16.5,16.53,167886.0,15.8183,15.8471,15.8087,15.8375,167886.0
2017-05-02 11:40:00,16.53,16.54,16.53,16.53,66462.0,15.8375,15.8471,15.8375,15.8375,66462.0
2017-05-02 11:50:00,16.53,16.53,16.52,16.53,69990.0,15.8375,15.8375,15.8279,15.8375,69990.0
2017-05-02 12:00:00,16.53,16.58,16.53,16.56,362496.0,15.8375,15.8854,15.8375,15.8662,362496.0
2017-05-02 12:10:00,16.56,16.58,16.56,16.57,123720.0,15.8662,15.8854,15.8662,15.8758,123720.0
2017-05-02 12:20:00,16.57,16.58,16.57,16.58,105618.0,15.8758,15.8854,15.8758,15.8854,105618.0
2017-05-02 12:30:00,16.58,16.59,16.57,16.59,127938.0,15.8854,15.895,15.8758,15.895,127938.0
2017-05-02 12:40:00,16.59,16.6,16.59,16.59,75060.0,15.895,15.9045,15.895,15.895,75060.0
2017-05-02 12:50:00,16.59,16.59,16.57,16.58,66780.0,15.895,15.895,15.8758,15.8854,66780.0
2017-05-02 13:00:00,16.58,16.58,16.57,16.57,40704.0,15.8854,15.8854,15.8758,15.8758,40704.0
2017-05-02 13:10:00,16.57,16.6,16.56,16.6,71646.0,15.8758,15.9045,15.8662,15.9045,71646.0
2017-05-02 13:20:00,16.59,16.59,16.57,16.57,26850.0,15.895,15.895,15.8758,15.8758,26850.0
2017-05-02 13:30:00,16.57,16.58,16.57,16.57,24552.0,15.8758,15.8854,15.8758,15.8758,24552.0
2017-05-02 13:40:00,16.57,16.58,16.57,16.57,29994.0,15.8758,15.8854,15.8758,15.8758,29994.0
2017-05-02 13:50:00,16.57,16.57,16.54,16.55,97272.0,15.8758,15.8758,15.8471,15.8566,97272.0
2017-05-02 14:00:00,16.55,16.56,16.54,16.56,64230.0,15.8566,15.8662,15.8471,15.8662,64230.0
2017-05-02 14:10:00,16.56,16.57,16.56,16.57,45048.0,15.8662,15.8758,15.8662,15.8758,45048.0
2017-05-02 14:20:00,16.56,16.57,16.54,16.55,63768.0,15.8662,15.8758,15.8471,15.8566,63768.0
2017-05-02 14:30:00,16.55,16.55,16.53,16.53,85788.0,15.8566,15.8566,15.8375,15.8375,85788.0
2017-05-02 14:40:00,16.53,16.54,16.51,16.51,95988.0,15.8375,15.8471,15.8183,15.8183,95988.0
2017-05-02 14:50:00,16.52,16.52,16.49,16.51,212814.0,15.8279,15.8279,15.7992,15.8183,212814.0
2017-05-02 15:00:00,16.5,16.52,16.49,16.51,122670.0,15.8087,15.8279,15.7992,15.8183,122670.0
2017-05-02 15:10:00,16.51,16.53,16.51,16.52,218304.0,15.8183,15.8375,15.8183,15.8279,218304.0
2017-05-02 15:20:00,16.53,16.53,16.52,16.52,123006.0,15.8375,15.8375,15.8279,15.8279,123006.0
2017-05-02 15:30:00,16.52,16.53,16.51,16.53,234840.0,15.8279,15.8375,15.8183,15.8375,234840.0
2017-05-02 15:40:00,16.53,16.54,16.52,16.53,252366.0,15.8375,15.8471,15.8279,15.8375,252366.0
2017-05-02 15:50:00,16.53,16.58,16.53,16.58,780084.0,15.8375,15.8854,15.8375,15.8854,780084.0
2017-05-03 09:30:00,16.47,16.49,16.45,16.47,513318.0,15.78,15.7992,15.7608,15.78,513318.0
2017-05-03 09:40:00,16.47,16.51,16.47,16.49,255042.0,15.78,15.8183,15.78,15.7992,255042.0
2017-05-03 09:50:00,16.49,16.51,16.47,16.49,180180.0,15.7992,15.8183,15.78,15.7992,180180.0
2017-05-03 10:00:00,16.49,16.51,16.43,16.43,529890.0,15.7992,15.8183,15.7417,15.7417,529890.0
2017-05-03 10:10:00,16.43,16.48,16.42,16.48,343128.0,15.7417,15.7896,15.7321,15.7896,343128.0
2017-05-03 10:20:00,16.47,16.49,16.47,16.49,94974.0,15.78,15.7992,15.78,15.7992,94974.0
2017-05-03 10:30:00,16.48,16.49,16.46,16.46,94650.0,15.7896,15.7992,15.7704,15.7704,94650.0
2017-05-03 10:40:00,16.46,16.46,16.41,16.41,418440.0,15.7704,15.7704,15.7225,15.7225,418440.0
2017-05-03 10:50:00,16.41,16.41,16.35,16.38,1050516.0,15.7225,15.7225,15.665,15.6938,1050516.0
2017-05-03 11:00:00,16.39,16.42,16.38,16.41,269370.0,15.7033,15.7321,15.6938,15.7225,269370.0
2017-05-03 11:10:00,16.41,16.42,16.4,16.42,156396.0,15.7225,15.7321,15.7129,15.7321,156396.0
2017-05-03 11:20:00,16.43,16.45,16.43,16.44,191478.0,15.7417,15.7608,15.7417,15.7512,191478.0
2017-05-03 11:30:00,16.44,16.45,16.43,16.45,553338.0,15.7512,15.7608,15.7417,15.7608,553338.0
2017-05-03 11:40:00,16.45,16.46,16.44,16.46,51672.0,15.7608,15.7704,15.7512,15.7704,51672.0
2017-05-03 11:50:00,16.47,16.49,16.46,16.47,233250.0,15.78,15.7992,15.7704,15.78,233250.0
2017-05-03 12:00:00,16.47,16.48,16.46,16.47,117390.0,15.78,15.7896,15.7704,15.78,117390.0
2017-05-03 12:10:00,16.47,16.47,16.46,16.47,67896.0,15.78,15.78,15.7704,15.78,67896.0
2017-05-03 12:20:00,16.47,16.47,16.46,16.47,97800.0,15.78,15.78,15.7704,15.78,97800.0
2017-05-03 12:30:00,16.47,16.48,16.46,16.47,57618.0,15.78,15.7896,15.7704,15.78,57618.0
2017-05-03 12:40:00,16.47,16.48,16.45,16.45,215706.0,15.78,15.7896,15.7608,15.7608,215706.0
2017-05-03 12:50:00,16.45,16.46,16.44,16.46,50886.0,15.7608,15.7704,15.7512,15.7704,50886.0
2017-05-03 13:00:00,16.46,16.47,16.45,16.45,105600.0,15.7704,15.78,15.7608,15.7608,105600.0
2017-05-03 13:10:00,16.46,16.46,16.45,16.45,41550.0,15.7704,15.7704,15.7608,15.7608,41550.0
2017-05-03 13:20:00,16.45,16.45,16.41,16.43,201150.0,15.7608,15.7608,15.7225,15.7417,201150.0
2017-05-03 13:30:00,16.43,16.44,16.42,16.43,47244.0,15.7417,15.7512,15.7321,15.7417,47244.0
2017-05-03 13:40:00,16.43,16.43,16.42,16.42,46164.0,15.7417,15.7417,15.7321,15.7321,46164.0
2017-05-03 13:50:00,16.42,16.46,16.42,16.46,112260.0,15.7321,15.7704,15.7321,15.7704,112260.0
2017-05-03 14:00:00,16.45,16.52,16.44,16.49,771672.0,15.7608,15.8279,15.7512,15.7992,771672.0
2017-05-03 14:10:00,16.48,16.49,16.42,16.44,400428.0,15.7896,15.7992,15.7321,15.7512,400428.0
2017-05-03 14:20:00,16.44,16.47,16.43,16.45,92184.0,15.7512,15.78,15.7417,15.7608,92184.0
2017-05-03 14:30:00,16.45,16.46,16.43,16.46,37842.0,15.7608,15.7704,15.7417,15.7704,37842.0
2017-05-03 14:40:00,16.46,16.49,16.46,16.49,149730.0,15.7704,15.7992,15.7704,15.7992,149730.0
2017-05-03 14:50:00,16.49,16.51,16.49,16.5,105330.0,15.7992,15.8183,15.7992,15.8087,105330.0
2017-05-03 15:00:00,16.5,16.53,16.49,16.5,277716.0,15.8087,15.8375,15.7992,15.8087,277716.0
2017-05-03 15:10:00,16.51,16.51,16.48,16.49,206286.0,15.8183,15.8183,15.7896,15.7992,206286.0
2017-05-03 15:20:00,16.49,16.5,16.48,16.5,136884.0,15.7992,15.8087,15.7896,15.8087,136884.0
2017-05-03 15:30:00,16.5,16.52,16.49,16.51,170130.0,15.8087,15.8279,15.7992,15.8183,170130.0
2017-05-03 15:40:00,16.5,16.53,16.5,16.53,224970.0,15.8087,15.8375,15.8087,15.8375,224970.0
2017-05-03 15:50:00,16.53,16.56,16.5,16.52,787098.0,15.8375,15.8662,15.8087,15.8279,787098.0
2017-05-04 09:30:00,16.58,16.6,16.52,16.53,388806.0,15.8854,15.9045,15.8279,15.8375,388806.0
2017-05-04 09:40:00,16.53,16.54,16.49,16.5,469968.0,15.8375,15.8471,15.7992,15.8087,469968.0
2017-05-04 09:50:00,16.51,16.51,16.47,16.49,384882.0,15.8183,15.8183,15.78,15.7992,384882.0
2017-05-04 10:00:00,16.49,16.53,16.49,16.53,326394.0,15.7992,15.8375,15.7992,15.8375,326394.0
2017-05-04 10:10:00,16.52,16.55,16.5,16.55,385164.0,15.8279,15.8566,15.8087,15.8566,385164.0
2017-05-04 10:20:00,16.55,16.58,16.54,16.57,214656.0,15.8566,15.8854,15.8471,15.8758,214656.0
2017-05-04 10:30:00,16.56,16.58,16.55,16.57,225252.0,15.8662,15.8854,15.8566,15.8758,225252.0
2017-05-04 10:40:00,16.56,16.57,16.54,16.55,190056.0,15.8662,15.8758,15.8471,15.8566,190056.0
2017-05-04 10:50:00,16.54,16.55,16.49,16.52,342978.0,15.8471,15.8566,15.7992,15.8279,342978.0
2017-05-04 11:00:00,16.52,16.54,16.52,16.52,80430.0,15.8279,15.8471,15.8279,15.8279,80430.0
2017-05-04 11:10:00,16.51,16.53,16.5,16.53,146640.0,15.8183,15.8375,15.8087,15.8375,146640.0
2017-05-04 11:20:00,16.53,16.54,16.52,16.53,196704.0,15.8375,15.8471,15.8279,15.8375,196704.0
2017-05-04 11:30:00,16.53,16.57,16.52,16.57,238842.0,15.8375,15.8758,15.8279,15.8758,238842.0
2017-05-04 11:40:00,16.57,16.58,16.56,16.57,140622.0,15.8758,15.8854,15.8662,15.8758,140622.0
2017-05-04 11:50:00,16.57,16.58,16.5,16.51,194346.0,15.8758,15.8854,15.8087,15.8183,194346.0
2017-05-04 12:00:00,16.5,16.52,16.46,16.46,461724.0,15.8087,15.8279,15.7704,15.7704,461724.0
2017-05-04 12:10:00,16.45,16.46,16.36,16.37,711342.0,15.7608,15.7704,15.6746,15.6842,711342.0
2017-05-04 12:20:00,16.37,16.43,16.36,16.42,319284.0,15.6842,15.7417,15.6746,15.7321,319284.0
2017-05-04 12:30:00,16.42,16.44,16.41,16.44,245496.0,15.7321,15.7512,15.7225,15.7512,245496.0
2017-05-04 12:40:00,16.44,16.49,16.44,16.48,168096.0,15.7512,15.7992,15.7512,15.7896,168096.0
2017-05-04 12:50:00,16.48,16.52,16.47,16.51,165024.0,15.7896,15.8279,15.78,15.8183,165024.0
2017-05-04 13:00:00,16.51,16.53,16.5,16.52,100038.0,15.8183,15.8375,15.8087,15.8279,100038.0
2017-05-04 13:10:00,16.51,16.52,16.48,16.49,122988.0,15.8183,15.8279,15.7896,15.7992,122988.0
2017-05-04 13:20:00,16.49,16.5,16.49,16.49,61092.0,15.7992,15.8087,15.7992,15.7992,61092.0
2017-05-04 13:30:00,16.48,16.5,16.47,16.49,91986.0,15.7896,15.8087,15.78,15.7992,91986.0
2017-05-04 13:40:00,16.49,16.54,16.47,16.54,338202.0,15.7992,15.8471,15.78,15.8471,338202.0
2017-05-04 13:50:00,16.54,16.54,16.5,16.51,100800.0,15.8471,15.8471,15.8087,15.8183,100800.0
2017-05-04 14:00:00,16.51,16.54,16.51,16.53,322920.0,15.8183,15.8471,15.8183,15.8375,322920.0
2017-05-04 14:10:00,16.53,16.56,16.5,16.5,208152.0,15.8375,15.8662,15.8087,15.8087,208152.0
2017-05-04 14:20:00,16.49,16.53,16.45,16.53,516540.0,15.7992,15.8375,15.7608,15.8375,516540.0
2017-05-04 14:30:00,16.52,16.54,16.51,16.54,152592.0,15.8279,15.8471,15.8183,15.8471,152592.0
2017-05-04 14:40:00,16.53,16.57,16.53,16.56,216498.0,15.8375,15.8758,15.8375,15.8662,216498.0
2017-05-04 14:50:00,16.55,16.55,16.5,16.51,119940.0,15.8566,15.8566,15.8087,15.8183,119940.0
2017-05-04 15:00:00,16.51,16.53,16.49,16.51,248730.0,15.8183,15.8375,15.7992,15.8183,248730.0
2017-05-04 15:10:00,16.51,16.54,16.49,16.53,139326.0,15.8183,15.8471,15.7992,15.8375,139326.0
2017-05-04 15:20:00,16.53,16.54,16.52,16.52,33918.0,15.8375,15.8471,15.8279,15.8279,33918.0
2017-05-04 15:30:00,16.52,16.55,16.52,16.54,116646.0,15.8279,15.8566,15.8279,15.8471,116646.0
2017-05-04 15:40:00,16.54,16.55,16.53,16.54,76926.0,15.8471,15.8566,15.8375,15.8471,76926.0
2017-05-04 15:50:00,16.53,16.57,16.53,16.56,468312.0,15.8375,15.8758,15.8375,15.8662,468312.0
2017-05-05 09:30:00,16.65,16.67,16.62,16.64,742530.0,15.9525,15.9716,15.9237,15.9429,742530.0
2017-05-05 09:40:00,16.64,16.64,16.58,16.6,608892.0,15.9429,15.9429,15.8854,15.9045,608892.0
2017-05-05 09:50:00,16.6,16.63,16.58,16.58,238086.0,15.9045,15.9333,15.8854,15.8854,238086.0
2017-05-05 10:00:00,16.59,16.61,16.58,16.61,308340.0,15.895,15.9141,15.8854,15.9141,308340.0
2017-05-05 10:10:00,16.61,16.63,16.59,16.6,229728.0,15.9141,15.9333,15.895,15.9045,229728.0
2017-05-05 10:20:00,16.6,16.61,16.56,16.59,297978.0,15.9045,15.9141,15.8662,15.895,297978.0
2017-05-05 10:30:00,16.58,16.6,16.55,16.57,332502.0,15.8854,15.9045,15.8566,15.8758,332502.0
2017-05-05 10:40:00,16.58,16.6,16.56,16.59,151554.0,15.8854,15.9045,15.8662,15.895,151554.0
2017-05-05 10:50:00,16.6,16.6,16.58,16.59,165642.0,15.9045,15.9045,15.8854,15.895,165642.0
2017-05-05 11:00:00,16.59,16.61,16.58,16.59,207324.0,15.895,15.9141,15.8854,15.895,207324.0
2017-05-05 11:10:00,16.59,16.61,16.58,16.61,255120.0,15.895,15.9141,15.8854,15.9141,255120.0
2017-05-05 11:20:00,16.6,16.61,16.57,16.58,307512.0,15.9045,15.9141,15.8758,15.8854,307512.0
2017-05-05 11:30:00,16.57,16.6,16.57,16.59,91626.0,15.8758,15.9045,15.8758,15.895,91626.0
2017-05-05 11:40:00,16.59,16.62,16.59,16.61,221808.0,15.895,15.9237,15.895,15.9141,221808.0
2017-05-05 11:50:00,16.61,16.63,16.6,16.63,201324.0,15.9141,15.9333,15.9045,15.9333,201324.0
2017-05-05 12:00:00,16.63,16.64,16.61,16.62,143130.0,15.9333,15.9429,15.9141,15.9237,143130.0
2017-05-05 12:10:00,16.61,16.62,16.6,16.61,99444.0,15.9141,15.9237,15.9045,15.9141,99444.0
2017-05-05 12:20:00,16.61,16.61,16.6,16.6,34200.0,15.9141,15.9141,15.9045,15.9045,34200.0
2017-05-05 12:30:00,16.59,16.59,16.56,16.58,179622.0,15.895,15.895,15.8662,15.8854,179622.0
2017-05-05 12:40:00,16.58,16.6,16.58,16.6,45000.0,15.8854,15.9045,15.8854,15.9045,45000.0
2017-05-05 12:50:00,16.6,16.6,16.58,16.6,115200.0,15.9045,15.9045,15.8854,15.9045,115200.0
2017-05-05 13:00:00,16.6,16.61,16.6,16.6,91200.0,15.9045,15.9141,15.9045,15.9045,91200.0
2017-05-05 13:10:00,16.6,16.6,16.58,16.59,76800.0,15.9045,15.9045,15.8854,15.895,76800.0
2017-05-05 13:20:00,16.6,16.61,16.6,16.61,89286.0,15.9045,15.9141,15.9045,15.9141,89286.0
2017-05-05 13:30:00,16.61,16.61,16.6,16.61,23100.0,15.9141,15.9141,15.9045,15.9141,23100.0
2017-05-05 13:40:00,16.61,16.63,16.61,16.62,100440.0,15.9141,15.9333,15.9141,15.9237,100440.0
2017-05-05 13:50:00,16.62,16.64,16.62,16.63,182004.0,15.9237,15.9429,15.9237,15.9333,182004.0
2017-05-05 14:00:00,16.64,16.66,16.63,16.65,212358.0,15.9429,15.962,15.9333,15.9525,212358.0
2017-05-05 14:10:00,16.65,16.65,16.63,16.64,84522.0,15.9525,15.9525,15.9333,15.9429,84522.0
2017-05-05 14:20:00,16.63,16.65,16.63,16.64,109200.0,15.9333,15.9525,15.9333,15.9429,109200.0
2017-05-05 14:30:00,16.64,16.65,16.63,16.64,126228.0,15.9429,15.9525,15.9333,15.9429,126228.0
2017-05-05 14:40:00,16.64,16.69,16.64,16.68,881748.0,15.9429,15.9908,15.9429,15.9812,881748.0
2017-05-05 14:50:00,16.68,16.68,16.66,16.66,196326.0,15.9812,15.9812,15.962,15.962,196326.0
2017-05-05 15:00:00,16.66,16.69,16.65,16.68,437286.0,15.962,15.9908,15.9525,15.9812,437286.0
2017-05-05 15:10:00,16.68,16.69,16.67,16.68,313680.0,15.9812,15.9908,15.9716,15.9812,313680.0
2017-05-05 15:20:00,16.68,16.69,16.67,16.68,116688.0,15.9812,15.9908,15.9716,15.9812,116688.0
2017-05-05 15:30:00,16.68,16.71,16.68,16.69,407844.0,15.9812,16.0099,15.9812,15.9908,407844.0
2017-05-05 15:40:00,16.69,16.72,16.69,16.72,287922.0,15.9908,16.0195,15.9908,16.0195,287922.0
2017-05-05 15:50:00,16.72,16.76,16.72,16.76,595254.0,16.0195,16.0578,16.0195,16.0578,595254.0
2017-05-08 09:30:00,16.76,16.8,16.71,16.71,869664.0,16.0578,16.0962,16.0099,16.0099,869664.0
2017-05-08 09:40:00,16.71,16.74,16.7,16.71,234648.0,16.0099,16.0387,16.0004,16.0099,234648.0
2017-05-08 09:50:00,16.71,16.72,16.7,16.71,81540.0,16.0099,16.0195,16.0004,16.0099,81540.0
2017-05-08 10:00:00,16.7,16.74,16.7,16.73,265128.0,16.0004,16.0387,16.0004,16.0291,265128.0
2017-05-08 10:10:00,16.72,16.73,16.7,16.72,220350.0,16.0195,16.0291,16.0004,16.0195,220350.0
2017-05-08 10:20:00,16.71,16.72,16.69,16.7,284232.0,16.0099,16.0195,15.9908,16.0004,284232.0
2017-05-08 10:30:00,16.69,16.72,16.69,16.71,179760.0,15.9908,16.0195,15.9908,16.0099,179760.0
2017-05-08 10:40:00,16.71,16.74,16.71,16.72,106284.0,16.0099,16.0387,16.0099,16.0195,106284.0
2017-05-08 10:50:00,16.72,16.72,16.67,16.69,421824.0,16.0195,16.0195,15.9716,15.9908,421824.0
2017-05-08 11:00:00,16.69,16.71,16.69,16.7,50472.0,15.9908,16.0099,15.9908,16.0004,50472.0
2017-05-08 11:10:00,16.69,16.69,16.67,16.67,261036.0,15.9908,15.9908,15.9716,15.9716,261036.0
2017-05-08 11:20:00,16.68,16.68,16.65,16.66,364530.0,15.9812,15.9812,15.9525,15.962,364530.0
2017-05-08 11:30:00,16.66,16.71,16.66,16.7,324168.0,15.962,16.0099,15.962,16.0004,324168.0
2017-05-08 11:40:00,16.71,16.71,16.7,16.71,127350.0,16.0099,16.0099,16.0004,16.0099,127350.0
2017-05-08 11:50:00,16.7,16.71,16.68,16.7,77616.0,16.0004,16.0099,15.9812,16.0004,77616.0
2017-05-08 12:00:00,16.7,16.71,16.69,16.69,45420.0,16.0004,16.0099,15.9908,15.9908,45420.0
2017-05-08 12:10:00,16.69,16.69,16.68,16.68,93984.0,15.9908,15.9908,15.9812,15.9812,93984.0
2017-05-08 12:20:00,16.68,16.7,16.68,16.69,71172.0,15.9812,16.0004,15.9812,15.9908,71172.0
2017-05-08 12:30:00,16.7,16.73,16.69,16.73,456750.0,16.0004,16.0291,15.9908,16.0291,456750.0
2017-05-08 12:40:00,16.72,16.74,16.72,16.74,147108.0,16.0195,16.0387,16.0195,16.0387,147108.0
2017-05-08 12:50:00,16.74,16.74,16.73,16.73,46200.0,16.0387,16.0387,16.0291,16.0291,46200.0
2017-05-08 13:00:00,16.73,16.74,16.72,16.73,72912.0,16.0291,16.0387,16.0195,16.0291,72912.0
2017-05-08 13:10:00,16.74,16.75,16.72,16.74,100542.0,16.0387,16.0483,16.0195,16.0387,100542.0
2017-05-08 13:20:00,16.74,16.74,16.74,16.74,49620.0,16.0387,16.0387,16.0387,16.0387,49620.0
2017-05-08 13:30:00,16.74,16.74,16.73,16.74,50556.0,16.0387,16.0387,16.0291,16.0387,50556.0
2017-05-08 13:40:00,16.74,16.75,16.74,16.75,106758.0,16.0387,16.0483,16.0387,16.0483,106758.0
2017-05-08 13:50:00,16.75,16.76,16.75,16.75,91788.0,16.0483,16.0578,16.0483,16.0483,91788.0
2017-05-08 14:00:00,16.75,16.75,16.75,16.75,64362.0,16.0483,16.0483,16.0483,16.0483,64362.0
2017-05-08 14:10:00,16.75,16.75,16.72,16.73,64878.0,16.0483,16.0483,16.0195,16.0291,64878.0
2017-05-08 14:20:00,16.74,16.74,16.73,16.74,70236.0,16.0387,16.0387,16.0291,16.0387,70236.0
2017-05-08 14:30:00,16.74,16.74,16.73,16.73,52938.0,16.0387,16.0387,16.0291,16.0291,52938.0
2017-05-08 14:40:00,16.73,16.74,16.71,16.73,156804.0,16.0291,16.0387,16.0099,16.0291,156804.0
2017-05-08 14:50:00,16.73,16.74,16.73,16.74,50550.0,16.0291,16.0387,16.0291,16.0387,50550.0
2017-05-08 15:00:00,16.74,16.74,16.72,16.74,75018.0,16.0387,16.0387,16.0195,16.0387,75018.0
2017-05-08 15:10:00,16.74,16.74,16.73,16.74,109974.0,16.0387,16.0387,16.0291,16.0387,109974.0
2017-05-08 15:20:00,16.74,16.74,16.72,16.73,72306.0,16.0387,16.0387,16.0195,16.0291,72306.0
2017-05-08 15:30:00,16.73,16.74,16.71,16.71,158112.0,16.0291,16.0387,16.0099,16.0099,158112.0
2017-05-08 15:40:00,16.71,16.72,16.69,16.7,162900.0,16.0099,16.0195,15.9908,16.0004,162900.0
2017-05-08 15:50:00,16.7,16.75,16.7,16.75,449124.0,16.0004,16.0483,16.0004,16.0483,449124.0
2017-05-09 09:30:00,16.81,16.83,16.79,16.79,829752.0,16.1057,16.1249,16.0866,16.0866,829752.0
2017-05-09 09:40:00,16.79,16.81,16.78,16.8,605538.0,16.0866,16.1057,16.077,16.0962,605538.0
2017-05-09 09:50:00,16.8,16.81,16.79,16.81,178320.0,16.0962,16.1057,16.0866,16.1057,178320.0
2017-05-09 10:00:00,16.82,16.85,16.82,16.83,348798.0,16.1153,16.1441,16.1153,16.1249,348798.0
2017-05-09 10:10:00,16.83,16.85,16.82,16.84,219540.0,16.1249,16.1441,16.1153,16.1345,219540.0
2017-05-09 10:20:00,16.84,16.85,16.82,16.84,298302.0,16.1345,16.1441,16.1153,16.1345,298302.0
2017-05-09 10:30:00,16.84,16.84,16.82,16.83,353844.0,16.1345,16.1345,16.1153,16.1249,353844.0
2017-05-09 10:40:00,16.83,16.83,16.8,16.8,198270.0,16.1249,16.1249,16.0962,16.0962,198270.0
2017-05-09 10:50:00,16.8,16.81,16.79,16.8,150948.0,16.0962,16.1057,16.0866,16.0962,150948.0
2017-05-09 11:00:00,16.81,16.82,16.79,16.81,111288.0,16.1057,16.1153,16.0866,16.1057,111288.0
2017-05-09 11:10:00,16.81,16.81,16.76,16.76,300282.0,16.1057,16.1057,16.0578,16.0578,300282.0
2017-05-09 11:20:00,16.77,16.79,16.75,16.78,356688.0,16.0674,16.0866,16.0483,16.077,356688.0
2017-05-09 11:30:00,16.78,16.79,16.77,16.77,54420.0,16.077,16.0866,16.0674,16.0674,54420.0
2017-05-09 11:40:00,16.77,16.79,16.77,16.79,36420.0,16.0674,16.0866,16.0674,16.0866,36420.0
2017-05-09 11:50:00,16.79,16.81,16.78,16.8,156282.0,16.0866,16.1057,16.077,16.0962,156282.0
2017-05-09 12:00:00,16.81,16.82,16.8,16.81,85950.0,16.1057,16.1153,16.0962,16.1057,85950.0
2017-05-09 12:10:00,16.81,16.81,16.79,16.8,31020.0,16.1057,16.1057,16.0866,16.0962,31020.0
2017-05-09 12:20:00,16.79,16.79,16.77,16.77,64968.0,16.0866,16.0866,16.0674,16.0674,64968.0
2017-05-09 12:30:00,16.77,16.77,16.75,16.77,176028.0,16.0674,16.0674,16.0483,16.0674,176028.0
2017-05-09 12:40:00,16.77,16.77,16.76,16.76,64500.0,16.0674,16.0674,16.0578,16.0578,64500.0
2017-05-09 12:50:00,16.76,16.76,16.74,16.75,142296.0,16.0578,16.0578,16.0387,16.0483,142296.0
2017-05-09 13:00:00,16.74,16.77,16.74,16.76,50460.0,16.0387,16.0674,16.0387,16.0578,50460.0
2017-05-09 13:10:00,16.77,16.77,16.75,16.76,91566.0,16.0674,16.0674,16.0483,16.0578,91566.0
2017-05-09 13:20:00,16.75,16.75,16.69,16.7,277704.0,16.0483,16.0483,15.9908,16.0004,277704.0
2017-05-09 13:30:00,16.7,16.72,16.7,16.71,110664.0,16.0004,16.0195,16.0004,16.0099,110664.0
2017-05-09 13:40:00,16.71,16.74,16.71,16.73,52800.0,16.0099,16.0387,16.0099,16.0291,52800.0
2017-05-09 13:50:00,16.73,16.75,16.73,16.75,46020.0,16.0291,16.0483,16.0291,16.0483,46020.0
2017-05-09 14:00:00,16.75,16.76,16.72,16.73,40836.0,16.0483,16.0578,16.0195,16.0291,40836.0
2017-05-09 14:10:00,16.72,16.74,16.72,16.74,38100.0,16.0195,16.0387,16.0195,16.0387,38100.0
2017-05-09 14:20:00,16.73,16.73,16.71,16.71,36060.0,16.0291,16.0291,16.0099,16.0099,36060.0
2017-05-09 14:30:00,16.71,16.73,16.71,16.72,87498.0,16.0099,16.0291,16.0099,16.0195,87498.0
2017-05-09 14:40:00,16.72,16.74,16.72,16.74,112212.0,16.0195,16.0387,16.0195,16.0387,112212.0
2017-05-09 14:50:00,16.74,16.75,16.73,16.74,94488.0,16.0387,16.0483,16.0291,16.0387,94488.0
2017-05-09 15:00:00,16.73,16.76,16.73,16.75,123480.0,16.0291,16.0578,16.0291,16.0483,123480.0
2017-05-09 15:10:00,16.75,16.76,16.74,16.74,105072.0,16.0483,16.0578,16.0387,16.0387,105072.0
2017-05-09 15:20:00,16.74,16.75,16.74,16.75,86874.0,16.0387,16.0483,16.0387,16.0483,86874.0
2017-05-09 15:30:00,16.74,16.74,16.64,16.67,421854.0,16.0387,16.0387,15.9429,15.9716,421854.0
2017-05-09 15:40:00,16.66,16.68,16.62,16.67,428424.0,15.962,15.9812,15.9237,15.9716,428424.0
2017-05-09 15:50:00,16.67,16.72,16.67,16.71,503262.0,15.9716,16.0195,15.9716,16.0099,503262.0
2017-05-10 09:30:00,16.68,16.7,16.66,16.67,348708.0,15.9812,16.0004,15.962,15.9716,348708.0
2017-05-10 09:40:00,16.68,16.7,16.66,16.67,155652.0,15.9812,16.0004,15.962,15.9716,155652.0
2017-05-10 09:50:00,16.67,16.7,16.65,16.69,151668.0,15.9716,16.0004,15.9525,15.9908,151668.0
2017-05-10 10:00:00,16.69,16.71,16.67,16.7,118344.0,15.9908,16.0099,15.9716,16.0004,118344.0
2017-05-10 10:10:00,16.7,16.71,16.68,16.68,107790.0,16.0004,16.0099,15.9812,15.9812,107790.0
2017-05-10 10:20:00,16.68,16.69,16.64,16.64,99126.0,15.9812,15.9908,15.9429,15.9429,99126.0
2017-05-10 10:30:00,16.65,16.68,16.64,16.68,232914.0,15.9525,15.9812,15.9429,15.9812,232914.0
2017-05-10 10:40:00,16.67,16.7,16.67,16.69,116400.0,15.9716,16.0004,15.9716,15.9908,116400.0
2017-05-10 10:50:00,16.68,16.71,16.68,16.69,78198.0,15.9812,16.0099,15.9812,15.9908,78198.0
2017-05-10 11:00:00,16.68,16.72,16.68,16.72,249996.0,15.9812,16.0195,15.9812,16.0195,249996.0
2017-05-10 11:10:00,16.72,16.74,16.71,16.72,172758.0,16.0195,16.0387,16.0099,16.0195,172758.0
2017-05-10 11:20:00,16.72,16.76,16.72,16.75,241650.0,16.0195,16.0578,16.0195,16.0483,241650.0
2017-05-10 11:30:00,16.76,16.76,16.74,16.75,57588.0,16.0578,16.0578,16.0387,16.0483,57588.0
2017-05-10 11:40:00,16.75,16.76,16.74,16.75,122646.0,16.0483,16.0578,16.0387,16.0483,122646.0
2017-05-10 11:50:00,16.75,16.75,16.74,16.74,70524.0,16.0483,16.0483,16.0387,16.0387,70524.0
2017-05-10 12:00:00,16.75,16.76,16.74,16.74,58494.0,16.0483,16.0578,16.0387,16.0387,58494.0
2017-05-10 12:10:00,16.74,16.74,16.73,16.74,53418.0,16.0387,16.0387,16.0291,16.0387,53418.0
2017-05-10 12:20:00,16.74,16.75,16.74,16.74,99600.0,16.0387,16.0483,16.0387,16.0387,99600.0
2017-05-10 12:30:00,16.75,16.75,16.74,16.74,93000.0,16.0483,16.0483,16.0387,16.0387,93000.0
2017-05-10 12:40:00,16.74,16.76,16.74,16.75,163104.0,16.0387,16.0578,16.0387,16.0483,163104.0
2017-05-10 12:50:00,16.75,16.76,16.75,16.76,42072.0,16.0483,16.0578,16.0483,16.0578,42072.0
2017-05-10 13:00:00,16.76,16.78,16.76,16.77,302304.0,16.0578,16.077,16.0578,16.0674,302304.0
2017-05-10 13:10:00,16.76,16.76,16.74,16.76,102600.0,16.0578,16.0578,16.0387,16.0578,102600.0
2017-05-10 13:20:00,16.75,16.77,16.75,16.76,81786.0,16.0483,16.0674,16.0483,16.0578,81786.0
2017-05-10 13:30:00,16.76,16.76,16.75,16.75,67878.0,16.0578,16.0578,16.0483,16.0483,67878.0
2017-05-10 13:40:00,16.75,16.76,16.75,16.76,17400.0,16.0483,16.0578,16.0483,16.0578,17400.0
2017-05-10 13:50:00,16.76,16.77,16.76,16.76,49800.0,16.0578,16.0674,16.0578,16.0578,49800.0
2017-05-10 14:00:00,16.75,16.76,16.74,16.75,54552.0,16.0483,16.0578,16.0387,16.0483,54552.0
2017-05-10 14:10:00,16.75,16.76,16.75,16.75,30300.0,16.0483,16.0578,16.0483,16.0483,30300.0
2017-05-10 14:20:00,16.76,16.76,16.72,16.72,229686.0,16.0578,16.0578,16.0195,16.0195,229686.0
2017-05-10 14:30:00,16.73,16.75,16.73,16.75,74100.0,16.0291,16.0483,16.0291,16.0483,74100.0
2017-05-10 14:40:00,16.75,16.77,16.75,16.77,50826.0,16.0483,16.0674,16.0483,16.0674,50826.0
2017-05-10 14:50:00,16.76,16.77,16.75,16.76,55620.0,16.0578,16.0674,16.0483,16.0578,55620.0
2017-05-10 15:00:00,16.76,16.78,16.76,16.78,98658.0,16.0578,16.077,16.0578,16.077,98658.0
2017-05-10 15:10:00,16.78,16.78,16.77,16.77,54300.0,16.077,16.077,16.0674,16.0674,54300.0
2017-05-10 15:20:00,16.77,16.77,16.75,16.75,99324.0,16.0674,16.0674,16.0483,16.0483,99324.0
2017-05-10 15:30:00,16.75,16.76,16.72,16.75,163248.0,16.0483,16.0578,16.0195,16.0483,163248.0
2017-05-10 15:40:00,16.75,16.77,16.75,16.77,124980.0,16.0483,16.0674,16.0483,16.0674,124980.0
2017-05-10 15:50:00,16.77,16.79,16.77,16.78,675948.0,16.0674,16.0866,16.0674,16.077,675948.0
2017-05-11 09:30:00,16.67,16.7,16.65,16.65,438144.0,15.9716,16.0004,15.9525,15.9525,438144.0
2017-05-11 09:40:00,16.64,16.65,16.57,16.58,761730.0,15.9429,15.9525,15.8758,15.8854,761730.0
2017-05-11 09:50:00,16.58,16.58,16.46,16.51,1145190.0,15.8854,15.8854,15.7704,15.8183,1145190.0
2017-05-11 10:00:00,16.51,16.53,16.46,16.52,494202.0,15.8183,15.8375,15.7704,15.8279,494202.0
2017-05-11 10:10:00,16.53,16.53,16.48,16.49,709368.0,15.8375,15.8375,15.7896,15.7992,709368.0
2017-05-11 10:20:00,16.49,16.49,16.42,16.47,637434.0,15.7992,15.7992,15.7321,15.78,637434.0
2017-05-11 10:30:00,16.47,16.49,16.42,16.46,686244.0,15.78,15.7992,15.7321,15.7704,686244.0
2017-05-11 10:40:00,16.47,16.5,16.47,16.49,229356.0,15.78,15.8087,15.78,15.7992,229356.0
2017-05-11 10:50:00,16.48,16.51,16.46,16.51,299760.0,15.7896,15.8183,15.7704,15.8183,299760.0
2017-05-11 11:00:00,16.51,16.54,16.51,16.54,167160.0,15.8183,15.8471,15.8183,15.8471,167160.0
2017-05-11 11:10:00,16.54,16.56,16.54,16.54,479172.0,15.8471,15.8662,15.8471,15.8471,479172.0
2017-05-11 11:20:00,16.54,16.55,16.53,16.54,144516.0,15.8471,15.8566,15.8375,15.8471,144516.0
2017-05-11 11:30:00,16.54,16.56,16.53,16.54,268104.0,15.8471,15.8662,15.8375,15.8471,268104.0
2017-05-11 11:40:00,16.53,16.54,16.52,16.53,46266.0,15.8375,15.8471,15.8279,15.8375,46266.0
2017-05-11 11:50:00,16.53,16.54,16.52,16.53,82680.0,15.8375,15.8471,15.8279,15.8375,82680.0
2017-05-11 12:00:00,16.54,16.56,16.53,16.55,77460.0,15.8471,15.8662,15.8375,15.8566,77460.0
2017-05-11 12:10:00,16.55,16.62,16.54,16.62,227052.0,15.8566,15.9237,15.8471,15.9237,227052.0
2017-05-11 12:20:00,16.61,16.62,16.59,16.6,139374.0,15.9141,15.9237,15.895,15.9045,139374.0
2017-05-11 12:30:00,16.6,16.62,16.6,16.61,94032.0,15.9045,15.9237,15.9045,15.9141,94032.0
2017-05-11 12:40:00,16.6,16.62,16.6,16.61,57762.0,15.9045,15.9237,15.9045,15.9141,57762.0
2017-05-11 12:50:00,16.61,16.61,16.58,16.6,136932.0,15.9141,15.9141,15.8854,15.9045,136932.0
2017-05-11 13:00:00,16.6,16.62,16.59,16.61,82950.0,15.9045,15.9237,15.895,15.9141,82950.0
2017-05-11 13:10:00,16.61,16.65,16.61,16.64,183354.0,15.9141,15.9525,15.9141,15.9429,183354.0
2017-05-11 13:20:00,16.64,16.65,16.6,16.6,127062.0,15.9429,15.9525,15.9045,15.9045,127062.0
2017-05-11 13:30:00,16.61,16.62,16.61,16.61,173616.0,15.9141,15.9237,15.9141,15.9141,173616.0
2017-05-11 13:40:00,16.62,16.66,16.61,16.65,221064.0,15.9237,15.962,15.9141,15.9525,221064.0
2017-05-11 13:50:00,16.65,16.66,16.65,16.66,126366.0,15.9525,15.962,15.9525,15.962,126366.0
2017-05-11 14:00:00,16.66,16.67,16.62,16.64,208938.0,15.962,15.9716,15.9237,15.9429,208938.0
2017-05-11 14:10:00,16.64,16.7,16.62,16.7,295398.0,15.9429,16.0004,15.9237,16.0004,295398.0
2017-05-11 14:20:00,16.7,16.72,16.69,16.69,263502.0,16.0004,16.0195,15.9908,15.9908,263502.0
2017-05-11 14:30:00,16.69,16.7,16.66,16.68,165756.0,15.9908,16.0004,15.962,15.9812,165756.0
2017-05-11 14:40:00,16.67,16.69,16.67,16.68,208752.0,15.9716,15.9908,15.9716,15.9812,208752.0
2017-05-11 14:50:00,16.68,16.68,16.65,16.66,102246.0,15.9812,15.9812,15.9525,15.962,102246.0
2017-05-11 15:00:00,16.66,16.67,16.66,16.67,39672.0,15.962,15.9716,15.962,15.9716,39672.0
2017-05-11 15:10:00,16.66,16.69,16.66,16.67,92616.0,15.962,15.9908,15.962,15.9716,92616.0
2017-05-11 15:20:00,16.67,16.67,16.65,16.66,97770.0,15.9716,15.9716,15.9525,15.962,97770.0
2017-05-11 15:30:00,16.66,16.69,16.65,16.68,99834.0,15.962,15.9908,15.9525,15.9812,99834.0
2017-05-11 15:40:00,16.69,16.7,16.67,16.7,156276.0,15.9908,16.0004,15.9716,16.0004,156276.0
2017-05-11 15:50:00,16.7,16.71,16.67,16.69,178764.0,16.0004,16.0099,15.9716,15.9908,178764.0
2017-05-12 09:30:00,16.62,16.63,16.58,16.59,271404.0,15.9237,15.9333,15.8854,15.895,271404.0
2017-05-12 09:40:00,16.59,16.64,16.59,16.62,525888.0,15.895,15.9429,15.895,15.9237,525888.0
2017-05-12 09:50:00,16.62,16.62,16.59,16.6,182112.0,15.9237,15.9237,15.895,15.9045,182112.0
2017-05-12 10:00:00,16.6,16.62,16.59,16.6,334854.0,15.9045,15.9237,15.895,15.9045,334854.0
2017-05-12 10:10:00,16.61,16.62,16.59,16.6,259524.0,15.9141,15.9237,15.895,15.9045,259524.0
2017-05-12 10:20:00,16.59,16.61,16.54,16.55,366156.0,15.895,15.9141,15.8471,15.8566,366156.0
2017-05-12 10:30:00,16.55,16.58,16.54,16.58,254496.0,15.8566,15.8854,15.8471,15.8854,254496.0
2017-05-12 10:40:00,16.57,16.58,16.54,16.57,91524.0,15.8758,15.8854,15.8471,15.8758,91524.0
2017-05-12 10:50:00,16.57,16.57,16.54,16.56,187560.0,15.8758,15.8758,15.8471,15.8662,187560.0
2017-05-12 11:00:00,16.56,16.59,16.55,16.59,130356.0,15.8662,15.895,15.8566,15.895,130356.0
2017-05-12 11:10:00,16.6,16.6,16.56,16.58,54330.0,15.9045,15.9045,15.8662,15.8854,54330.0
2017-05-12 11:20:00,16.58,16.6,16.58,16.6,137760.0,15.8854,15.9045,15.8854,15.9045,137760.0
2017-05-12 11:30:00,16.6,16.64,16.6,16.63,316644.0,15.9045,15.9429,15.9045,15.9333,316644.0
2017-05-12 11:40:00,16.62,16.63,16.61,16.61,35634.0,15.9237,15.9333,15.9141,15.9141,35634.0
2017-05-12 11:50:00,16.61,16.62,16.61,16.61,64374.0,15.9141,15.9237,15.9141,15.9141,64374.0
2017-05-12 12:00:00,16.61,16.61,16.58,16.58,108624.0,15.9141,15.9141,15.8854,15.8854,108624.0
2017-05-12 12:10:00,16.59,16.6,16.59,16.6,52158.0,15.895,15.9045,15.895,15.9045,52158.0
2017-05-12 12:20:00,16.6,16.6,16.59,16.59,36768.0,15.9045,15.9045,15.895,15.895,36768.0
2017-05-12 12:30:00,16.59,16.6,16.58,16.59,200298.0,15.895,15.9045,15.8854,15.895,200298.0
2017-05-12 12:40:00,16.6,16.6,16.59,16.6,71250.0,15.9045,15.9045,15.895,15.9045,71250.0
2017-05-12 12:50:00,16.59,16.59,16.57,16.58,82860.0,15.895,15.895,15.8758,15.8854,82860.0
2017-05-12 13:00:00,16.59,16.59,16.57,16.57,30948.0,15.895,15.895,15.8758,15.8758,30948.0
2017-05-12 13:10:00,16.57,16.58,16.57,16.57,54324.0,15.8758,15.8854,15.8758,15.8758,54324.0
2017-05-12 13:20:00,16.57,16.58,16.57,16.57,105888.0,15.8758,15.8854,15.8758,15.8758,105888.0
2017-05-12 13:30:00,16.57,16.57,16.56,16.56,43236.0,15.8758,15.8758,15.8662,15.8662,43236.0
2017-05-12 13:40:00,16.56,16.58,16.56,16.58,63270.0,15.8662,15.8854,15.8662,15.8854,63270.0
2017-05-12 13:50:00,16.59,16.6,16.58,16.59,64428.0,15.895,15.9045,15.8854,15.895,64428.0
2017-05-12 14:00:00,16.6,16.6,16.59,16.59,49530.0,15.9045,15.9045,15.895,15.895,49530.0
2017-05-12 14:10:00,16.58,16.6,16.57,16.58,157938.0,15.8854,15.9045,15.8758,15.8854,157938.0
2017-05-12 14:20:00,16.58,16.58,16.57,16.58,50652.0,15.8854,15.8854,15.8758,15.8854,50652.0
2017-05-12 14:30:00,16.58,16.6,16.57,16.6,156942.0,15.8854,15.9045,15.8758,15.9045,156942.0
2017-05-12 14:40:00,16.6,16.61,16.6,16.6,131604.0,15.9045,15.9141,15.9045,15.9045,131604.0
2017-05-12 14:50:00,16.6,16.61,16.6,16.6,90300.0,15.9045,15.9141,15.9045,15.9045,90300.0
2017-05-12 15:00:00,16.6,16.6,16.59,16.59,26760.0,15.9045,15.9045,15.895,15.895,26760.0
2017-05-12 15:10:00,16.59,16.59,16.58,16.59,88080.0,15.895,15.895,15.8854,15.895,88080.0
2017-05-12 15:20:00,16.58,16.59,16.56,16.56,78936.0,15.8854,15.895,15.8662,15.8662,78936.0
2017-05-12 15:30:00,16.57,16.58,16.55,16.58,203820.0,15.8758,15.8854,15.8566,15.8854,203820.0
2017-05-12 15:40:00,16.58,16.6,16.57,16.57,312342.0,15.8854,15.9045,15.8758,15.8758,312342.0
2017-05-12 15:50:00,16.58,16.61,16.58,16.61,447180.0,15.8854,15.9141,15.8854,15.9141,447180.0
2017-05-15 09:30:00,16.7,16.76,16.69,16.74,1128090.0,16.0004,16.0578,15.9908,16.0387,1128090.0
2017-05-15 09:40:00,16.74,16.79,16.74,16.78,484356.0,16.0387,16.0866,16.0387,16.077,484356.0
2017-05-15 09:50:00,16.78,16.81,16.78,16.81,625830.0,16.077,16.1057,16.077,16.1057,625830.0
2017-05-15 10:00:00,16.81,16.85,16.81,16.84,749886.0,16.1057,16.1441,16.1057,16.1345,749886.0
2017-05-15 10:10:00,16.85,16.85,16.82,16.82,310596.0,16.1441,16.1441,16.1153,16.1153,310596.0
2017-05-15 10:20:00,16.82,16.83,16.81,16.83,358914.0,16.1153,16.1249,16.1057,16.1249,358914.0
2017-05-15 10:30:00,16.84,16.84,16.83,16.84,148002.0,16.1345,16.1345,16.1249,16.1345,148002.0
2017-05-15 10:40:00,16.84,16.85,16.83,16.84,178008.0,16.1345,16.1441,16.1249,16.1345,178008.0
2017-05-15 10:50:00,16.84,16.89,16.84,16.87,499506.0,16.1345,16.1824,16.1345,16.1632,499506.0
2017-05-15 11:00:00,16.87,16.89,16.87,16.88,223320.0,16.1632,16.1824,16.1632,16.1728,223320.0
2017-05-15 11:10:00,16.89,16.89,16.86,16.87,69216.0,16.1824,16.1824,16.1537,16.1632,69216.0
2017-05-15 11:20:00,16.87,16.87,16.86,16.86,87672.0,16.1632,16.1632,16.1537,16.1537,87672.0
2017-05-15 11:30:00,16.86,16.87,16.86,16.86,84480.0,16.1537,16.1632,16.1537,16.1537,84480.0
2017-05-15 11:40:00,16.86,16.86,16.83,16.83,152184.0,16.1537,16.1537,16.1249,16.1249,152184.0
2017-05-15 11:50:00,16.83,16.85,16.83,16.85,131610.0,16.1249,16.1441,16.1249,16.1441,131610.0
2017-05-15 12:00:00,16.85,16.85,16.84,16.85,75108.0,16.1441,16.1441,16.1345,16.1441,75108.0
2017-05-15 12:10:00,16.85,16.85,16.84,16.84,128868.0,16.1441,16.1441,16.1345,16.1345,128868.0
2017-05-15 12:20:00,16.84,16.85,16.82,16.82,73500.0,16.1345,16.1441,16.1153,16.1153,73500.0
2017-05-15 12:30:00,16.83,16.84,16.83,16.84,56724.0,16.1249,16.1345,16.1249,16.1345,56724.0
2017-05-15 12:40:00,16.84,16.85,16.83,16.84,30504.0,16.1345,16.1441,16.1249,16.1345,30504.0
2017-05-15 12:50:00,16.84,16.85,16.83,16.83,37830.0,16.1345,16.1441,16.1249,16.1249,37830.0
2017-05-15 13:00:00,16.83,16.84,16.82,16.84,55050.0,16.1249,16.1345,16.1153,16.1345,55050.0
2017-05-15 13:10:00,16.84,16.86,16.84,16.85,73674.0,16.1345,16.1537,16.1345,16.1441,73674.0
2017-05-15 13:20:00,16.85,16.86,16.85,16.86,66888.0,16.1441,16.1537,16.1441,16.1537,66888.0
2017-05-15 13:30:00,16.86,16.87,16.86,16.86,225618.0,16.1537,16.1632,16.1537,16.1537,225618.0
2017-05-15 13:40:00,16.87,16.87,16.86,16.86,107400.0,16.1632,16.1632,16.1537,16.1537,107400.0
2017-05-15 13:50:00,16.86,16.87,16.86,16.86,146622.0,16.1537,16.1632,16.1537,16.1537,146622.0
2017-05-15 14:00:00,16.86,16.86,16.85,16.85,51852.0,16.1537,16.1537,16.1441,16.1441,51852.0
2017-05-15 14:10:00,16.85,16.86,16.84,16.84,93900.0,16.1441,16.1537,16.1345,16.1345,93900.0
2017-05-15 14:20:00,16.84,16.84,16.79,16.79,217638.0,16.1345,16.1345,16.0866,16.0866,217638.0
2017-05-15 14:30:00,16.79,16.8,16.79,16.8,121824.0,16.0866,16.0962,16.0866,16.0962,121824.0
2017-05-15 14:40:00,16.8,16.82,16.8,16.82,127308.0,16.0962,16.1153,16.0962,16.1153,127308.0
2017-05-15 14:50:00,16.81,16.81,16.8,16.8,139650.0,16.1057,16.1057,16.0962,16.0962,139650.0
2017-05-15 15:00:00,16.81,16.82,16.8,16.81,144300.0,16.1057,16.1153,16.0962,16.1057,144300.0
2017-05-15 15:10:00,16.81,16.82,16.8,16.81,66330.0,16.1057,16.1153,16.0962,16.1057,66330.0
2017-05-15 15:20:00,16.81,16.83,16.8,16.82,252312.0,16.1057,16.1249,16.0962,16.1153,252312.0
2017-05-15 15:30:00,16.82,16.84,16.8,16.81,408018.0,16.1153,16.1345,16.0962,16.1057,408018.0
2017-05-15 15:40:00,16.81,16.86,16.81,16.86,411426.0,16.1057,16.1537,16.1057,16.1537,411426.0
2017-05-15 15:50:00,16.86,16.87,16.85,16.85,563376.0,16.1537,16.1632,16.1441,16.1441,563376.0
2017-05-16 09:30:00,16.94,16.94,16.88,16.88,853920.0,16.2303,16.2303,16.1728,16.1728,853920.0
2017-05-16 09:40:00,16.88,16.89,16.87,16.89,303870.0,16.1728,16.1824,16.1632,16.1824,303870.0
2017-05-16 09:50:00,16.89,16.92,16.88,16.9,253572.0,16.1824,16.2111,16.1728,16.192,253572.0
2017-05-16 10:00:00,16.9,16.9,16.88,16.89,149796.0,16.192,16.192,16.1728,16.1824,149796.0
2017-05-16 10:10:00,16.88,16.89,16.87,16.88,126708.0,16.1728,16.1824,16.1632,16.1728,126708.0
2017-05-16 10:20:00,16.88,16.89,16.78,16.79,508866.0,16.1728,16.1824,16.077,16.0866,508866.0
2017-05-16 10:30:00,16.8,16.81,16.77,16.79,223752.0,16.0962,16.1057,16.0674,16.0866,223752.0
2017-05-16 10:40:00,16.79,16.79,16.72,16.76,536796.0,16.0866,16.0866,16.0195,16.0578,536796.0
2017-05-16 10:50:00,16.77,16.78,16.75,16.77,464088.0,16.0674,16.077,16.0483,16.0674,464088.0
2017-05-16 11:00:00,16.77,16.81,16.74,16.81,337542.0,16.0674,16.1057,16.0387,16.1057,337542.0
2017-05-16 11:10:00,16.81,16.82,16.8,16.81,77928.0,16.1057,16.1153,16.0962,16.1057,77928.0
2017-05-16 11:20:00,16.81,16.83,16.81,16.82,131238.0,16.1057,16.1249,16.1057,16.1153,131238.0
2017-05-16 11:30:00,16.81,16.82,16.78,16.82,141990.0,16.1057,16.1153,16.077,16.1153,141990.0
2017-05-16 11:40:00,16.82,16.84,16.79,16.84,107898.0,16.1153,16.1345,16.0866,16.1345,107898.0
2017-05-16 11:50:00,16.84,16.86,16.83,16.84,173976.0,16.1345,16.1537,16.1249,16.1345,173976.0
2017-05-16 12:00:00,16.84,16.84,16.82,16.84,40500.0,16.1345,16.1345,16.1153,16.1345,40500.0
2017-05-16 12:10:00,16.84,16.86,16.84,16.85,206940.0,16.1345,16.1537,16.1345,16.1441,206940.0
2017-05-16 12:20:00,16.86,16.87,16.85,16.86,128190.0,16.1537,16.1632,16.1441,16.1537,128190.0
2017-05-16 12:30:00,16.85,16.85,16.83,16.85,181632.0,16.1441,16.1441,16.1249,16.1441,181632.0
2017-05-16 12:40:00,16.85,16.85,16.83,16.85,298326.0,16.1441,16.1441,16.1249,16.1441,298326.0
2017-05-16 12:50:00,16.85,16.85,16.83,16.83,114390.0,16.1441,16.1441,16.1249,16.1249,114390.0
2017-05-16 13:00:00,16.83,16.83,16.8,16.82,91998.0,16.1249,16.1249,16.0962,16.1153,91998.0
2017-05-16 13:10:00,16.82,16.83,16.82,16.82,48816.0,16.1153,16.1249,16.1153,16.1153,48816.0
2017-05-16 13:20:00,16.82,16.83,16.81,16.81,36360.0,16.1153,16.1249,16.1057,16.1057,36360.0
2017-05-16 13:30:00,16.82,16.82,16.81,16.82,21450.0,16.1153,16.1153,16.1057,16.1153,21450.0
2017-05-16 13:40:00,16.82,16.83,16.82,16.83,116922.0,16.1153,16.1249,16.1153,16.1249,116922.0
2017-05-16 13:50:00,16.83,16.84,16.79,16.8,125700.0,16.1249,16.1345,16.0866,16.0962,125700.0
2017-05-16 14:00:00,16.8,16.81,16.79,16.8,70674.0,16.0962,16.1057,16.0866,16.0962,70674.0
2017-05-16 14:10:00,16.81,16.81,16.79,16.81,203226.0,16.1057,16.1057,16.0866,16.1057,203226.0
2017-05-16 14:20:00,16.81,16.81,16.77,16.78,200166.0,16.1057,16.1057,16.0674,16.077,200166.0
2017-05-16 14:30:00,16.78,16.8,16.78,16.79,86400.0,16.077,16.0962,16.077,16.0866,86400.0
2017-05-16 14:40:00,16.79,16.8,16.79,16.79,23424.0,16.0866,16.0962,16.0866,16.0866,23424.0
2017-05-16 14:50:00,16.79,16.8,16.78,16.78,52902.0,16.0866,16.0962,16.077,16.077,52902.0
2017-05-16 15:00:00,16.78,16.8,16.78,16.8,188106.0,16.077,16.0962,16.077,16.0962,188106.0
2017-05-16 15:10:00,16.79,16.8,16.79,16.8,9072.0,16.0866,16.0962,16.0866,16.0962,9072.0
2017-05-16 15:20:00,16.8,16.82,16.8,16.81,104112.0,16.0962,16.1153,16.0962,16.1057,104112.0
2017-05-16 15:30:00,16.82,16.83,16.82,16.83,300696.0,16.1153,16.1249,16.1153,16.1249,300696.0
2017-05-16 15:40:00,16.83,16.84,16.81,16.81,184512.0,16.1249,16.1345,16.1057,16.1057,184512.0
2017-05-16 15:50:00,16.81,16.83,16.81,16.82,359082.0,16.1057,16.1249,16.1057,16.1153,359082.0
2017-05-17 09:30:00,16.4,16.51,16.38,16.5,1970940.0,15.7129,15.8183,15.6938,15.8087,1970940.0
2017-05-17 09:40:00,16.5,16.5,16.43,16.45,671460.0,15.8087,15.8087,15.7417,15.7608,671460.0
2017-05-17 09:50:00,16.45,16.45,16.31,16.33,1463292.0,15.7608,15.7608,15.6267,15.6459,1463292.0
2017-05-17 10:00:00,16.32,16.36,16.28,16.36,845850.0,15.6363,15.6746,15.598,15.6746,845850.0
2017-05-17 10:10:00,16.36,16.37,16.29,16.34,466536.0,15.6746,15.6842,15.6075,15.6554,466536.0
2017-05-17 10:20:00,16.34,16.35,16.28,16.3,398196.0,15.6554,15.665,15.598,15.6171,398196.0
2017-05-17 10:30:00,16.29,16.34,16.24,16.29,1092486.0,15.6075,15.6554,15.5596,15.6075,1092486.0
2017-05-17 10:40:00,16.28,16.34,16.28,16.29,298662.0,15.598,15.6554,15.598,15.6075,298662.0
2017-05-17 10:50:00,16.3,16.3,16.16,16.17,802944.0,15.6171,15.6171,15.483,15.4926,802944.0
2017-05-17 11:00:00,16.18,16.21,16.15,16.19,375924.0,15.5021,15.5309,15.4734,15.5117,375924.0
2017-05-17 11:10:00,16.19,16.3,16.18,16.27,548496.0,15.5117,15.6171,15.5021,15.5884,548496.0
2017-05-17 11:20:00,16.27,16.29,16.26,16.27,285522.0,15.5884,15.6075,15.5788,15.5884,285522.0
2017-05-17 11:30:00,16.27,16.29,16.23,16.28,148584.0,15.5884,15.6075,15.55,15.598,148584.0
2017-05-17 11:40:00,16.28,16.32,16.28,16.3,330150.0,15.598,15.6363,15.598,15.6171,330150.0
2017-05-17 11:50:00,16.3,16.32,16.27,16.32,287610.0,15.6171,15.6363,15.5884,15.6363,287610.0
2017-05-17 12:00:00,16.31,16.32,16.28,16.29,100062.0,15.6267,15.6363,15.598,15.6075,100062.0
2017-05-17 12:10:00,16.29,16.29,16.25,16.26,191100.0,15.6075,15.6075,15.5692,15.5788,191100.0
2017-05-17 12:20:00,16.26,16.27,16.24,16.24,68856.0,15.5788,15.5884,15.5596,15.5596,68856.0
2017-05-17 12:30:00,16.23,16.27,16.22,16.27,256608.0,15.55,15.5884,15.5405,15.5884,256608.0
2017-05-17 12:40:00,16.28,16.29,16.26,16.29,112926.0,15.598,15.6075,15.5788,15.6075,112926.0
2017-05-17 12:50:00,16.28,16.31,16.27,16.3,71160.0,15.598,15.6267,15.5884,15.6171,71160.0
2017-05-17 13:00:00,16.3,16.3,16.25,16.28,76056.0,15.6171,15.6171,15.5692,15.598,76056.0
2017-05-17 13:10:00,16.27,16.28,16.24,16.24,112836.0,15.5884,15.598,15.5596,15.5596,112836.0
2017-05-17 13:20:00,16.24,16.25,16.21,16.25,124080.0,15.5596,15.5692,15.5309,15.5692,124080.0
2017-05-17 13:30:00,16.23,16.24,16.2,16.21,90270.0,15.55,15.5596,15.5213,15.5309,90270.0
2017-05-17 13:40:00,16.21,16.21,16.14,16.2,291216.0,15.5309,15.5309,15.4638,15.5213,291216.0
2017-05-17 13:50:00,16.2,16.2,16.14,16.17,201174.0,15.5213,15.5213,15.4638,15.4926,201174.0
2017-05-17 14:00:00,16.16,16.21,16.16,16.18,308946.0,15.483,15.5309,15.483,15.5021,308946.0
2017-05-17 14:10:00,16.19,16.19,16.09,16.12,658452.0,15.5117,15.5117,15.4159,15.4447,658452.0
2017-05-17 14:20:00,16.12,16.13,16.05,16.06,445116.0,15.4447,15.4542,15.3776,15.3872,445116.0
2017-05-17 14:30:00,16.07,16.1,16.03,16.04,285090.0,15.3968,15.4255,15.3584,15.368,285090.0
2017-05-17 14:40:00,16.04,16.06,15.97,15.99,507834.0,15.368,15.3872,15.3009,15.3201,507834.0
2017-05-17 14:50:00,15.99,16.08,15.99,16.07,405840.0,15.3201,15.4063,15.3201,15.3968,405840.0
2017-05-17 15:00:00,16.07,16.08,16.04,16.06,455322.0,15.3968,15.4063,15.368,15.3872,455322.0
2017-05-17 15:10:00,16.06,16.12,16.02,16.11,447336.0,15.3872,15.4447,15.3488,15.4351,447336.0
2017-05-17 15:20:00,16.11,16.15,16.07,16.07,295572.0,15.4351,15.4734,15.3968,15.3968,295572.0
2017-05-17 15:30:00,16.07,16.13,16.07,16.09,657024.0,15.3968,15.4542,15.3968,15.4159,657024.0
2017-05-17 15:40:00,16.09,16.1,15.96,15.98,830496.0,15.4159,15.4255,15.2914,15.3105,830496.0
2017-05-17 15:50:00,15.98,15.99,15.91,15.93,1332936.0,15.3105,15.3201,15.2435,15.2626,1332936.0
2017-05-18 09:30:00,15.89,15.98,15.84,15.96,1285818.0,15.2243,15.3105,15.1764,15.2914,1285818.0
2017-05-18 09:40:00,15.97,15.98,15.88,15.91,427344.0,15.3009,15.3105,15.2147,15.2435,427344.0
2017-05-18 09:50:00,15.92,15.95,15.86,15.89,378498.0,15.253,15.2818,15.1955,15.2243,378498.0
2017-05-18 10:00:00,15.89,16.05,15.89,16.04,469146.0,15.2243,15.3776,15.2243,15.368,469146.0
2017-05-18 10:10:00,16.04,16.08,16.03,16.07,417804.0,15.368,15.4063,15.3584,15.3968,417804.0
2017-05-18 10:20:00,16.07,16.13,16.03,16.11,381606.0,15.3968,15.4542,15.3584,15.4351,381606.0
2017-05-18 10:30:00,16.11,16.16,16.11,16.11,477108.0,15.4351,15.483,15.4351,15.4351,477108.0
2017-05-18 10:40:00,16.1,16.12,16.08,16.09,186876.0,15.4255,15.4447,15.4063,15.4159,186876.0
2017-05-18 10:50:00,16.09,16.1,16.04,16.08,132228.0,15.4159,15.4255,15.368,15.4063,132228.0
2017-05-18 11:00:00,16.09,16.13,16.07,16.1,123528.0,15.4159,15.4542,15.3968,15.4255,123528.0
2017-05-18 11:10:00,16.1,16.1,16.07,16.09,203442.0,15.4255,15.4255,15.3968,15.4159,203442.0
2017-05-18 11:20:00,16.08,16.12,16.08,16.09,74778.0,15.4063,15.4447,15.4063,15.4159,74778.0
2017-05-18 11:30:00,16.1,16.12,16.04,16.04,220716.0,15.4255,15.4447,15.368,15.368,220716.0
2017-05-18 11:40:00,16.04,16.04,16.0,16.04,104616.0,15.368,15.368,15.3297,15.368,104616.0
2017-05-18 11:50:00,16.04,16.05,15.99,15.99,153084.0,15.368,15.3776,15.3201,15.3201,153084.0
2017-05-18 12:00:00,15.99,16.0,15.95,15.97,456846.0,15.3201,15.3297,15.2818,15.3009,456846.0
2017-05-18 12:10:00,15.97,16.0,15.96,15.96,141396.0,15.3009,15.3297,15.2914,15.2914,141396.0
2017-05-18 12:20:00,15.97,16.05,15.96,16.02,350952.0,15.3009,15.3776,15.2914,15.3488,350952.0
2017-05-18 12:30:00,16.03,16.09,16.03,16.05,106944.0,15.3584,15.4159,15.3584,15.3776,106944.0
2017-05-18 12:40:00,16.05,16.05,16.0,16.01,85530.0,15.3776,15.3776,15.3297,15.3393,85530.0
2017-05-18 12:50:00,16.0,16.03,15.98,16.03,151692.0,15.3297,15.3584,15.3105,15.3584,151692.0
2017-05-18 13:00:00,16.03,16.05,15.97,15.98,230850.0,15.3584,15.3776,15.3009,15.3105,230850.0
2017-05-18 13:10:00,15.98,16.03,15.97,16.02,246378.0,15.3105,15.3584,15.3009,15.3488,246378.0
2017-05-18 13:20:00,16.02,16.02,15.99,16.0,99330.0,15.3488,15.3488,15.3201,15.3297,99330.0
2017-05-18 13:30:00,16.0,16.03,15.97,16.02,174948.0,15.3297,15.3584,15.3009,15.3488,174948.0
2017-05-18 13:40:00,16.02,16.04,16.02,16.02,91296.0,15.3488,15.368,15.3488,15.3488,91296.0
2017-05-18 13:50:00,16.02,16.14,16.02,16.1,499620.0,15.3488,15.4638,15.3488,15.4255,499620.0
2017-05-18 14:00:00,16.1,16.25,16.1,16.24,672630.0,15.4255,15.5692,15.4255,15.5596,672630.0
2017-05-18 14:10:00,16.25,16.25,16.19,16.2,242082.0,15.5692,15.5692,15.5117,15.5213,242082.0
2017-05-18 14:20:00,16.21,16.25,16.21,16.23,147126.0,15.5309,15.5692,15.5309,15.55,147126.0
2017-05-18 14:30:00,16.25,16.3,16.25,16.27,488448.0,15.5692,15.6171,15.5692,15.5884,488448.0
2017-05-18 14:40:00,16.27,16.28,16.23,16.26,234606.0,15.5884,15.598,15.55,15.5788,234606.0
2017-05-18 14:50:00,16.25,16.25,16.19,16.2,204690.0,15.5692,15.5692,15.5117,15.5213,204690.0
2017-05-18 15:00:00,16.19,16.22,16.18,16.21,137010.0,15.5117,15.5405,15.5021,15.5309,137010.0
2017-05-18 15:10:00,16.22,16.23,16.16,16.17,226938.0,15.5405,15.55,15.483,15.4926,226938.0
2017-05-18 15:20:00,16.17,16.2,16.15,16.17,131946.0,15.4926,15.5213,15.4734,15.4926,131946.0
2017-05-18 15:30:00,16.17,16.18,16.13,16.17,146670.0,15.4926,15.5021,15.4542,15.4926,146670.0
2017-05-18 15:40:00,16.17,16.21,16.12,16.2,379962.0,15.4926,15.5309,15.4447,15.5213,379962.0
2017-05-18 15:50:00,16.2,16.22,16.08,16.1,635382.0,15.5213,15.5405,15.4063,15.4255,635382.0
2017-05-19 09:30:00,16.23,16.28,16.21,16.28,847470.0,15.55,15.598,15.5309,15.598,847470.0
2017-05-19 09:40:00,16.29,16.33,16.27,16.32,731616.0,15.6075,15.6459,15.5884,15.6363,731616.0
2017-05-19 09:50:00,16.32,16.39,16.32,16.35,907326.0,15.6363,15.7033,15.6363,15.665,907326.0
2017-05-19 10:00:00,16.36,16.38,16.36,16.38,208080.0,15.6746,15.6938,15.6746,15.6938,208080.0
2017-05-19 10:10:00,16.38,16.43,16.38,16.4,239346.0,15.6938,15.7417,15.6938,15.7129,239346.0
2017-05-19 10:20:00,16.4,16.46,16.39,16.43,265950.0,15.7129,15.7704,15.7033,15.7417,265950.0
2017-05-19 10:30:00,16.44,16.45,16.41,16.42,215766.0,15.7512,15.7608,15.7225,15.7321,215766.0
2017-05-19 10:40:00,16.42,16.44,16.4,16.43,182952.0,15.7321,15.7512,15.7129,15.7417,182952.0
2017-05-19 10:50:00,16.44,16.46,16.43,16.45,98694.0,15.7512,15.7704,15.7417,15.7608,98694.0
2017-05-19 11:00:00,16.45,16.47,16.43,16.45,291216.0,15.7608,15.78,15.7417,15.7608,291216.0
2017-05-19 11:10:00,16.45,16.48,16.44,16.44,215454.0,15.7608,15.7896,15.7512,15.7512,215454.0
2017-05-19 11:20:00,16.44,16.45,16.43,16.45,66828.0,15.7512,15.7608,15.7417,15.7608,66828.0
2017-05-19 11:30:00,16.45,16.46,16.42,16.44,111930.0,15.7608,15.7704,15.7321,15.7512,111930.0
2017-05-19 11:40:00,16.44,16.45,16.43,16.45,131004.0,15.7512,15.7608,15.7417,15.7608,131004.0
2017-05-19 11:50:00,16.46,16.48,16.45,16.48,371280.0,15.7704,15.7896,15.7608,15.7896,371280.0
2017-05-19 12:00:00,16.48,16.51,16.48,16.5,458484.0,15.7896,15.8183,15.7896,15.8087,458484.0
2017-05-19 12:10:00,16.5,16.51,16.48,16.49,158118.0,15.8087,15.8183,15.7896,15.7992,158118.0
2017-05-19 12:20:00,16.5,16.5,16.49,16.5,42528.0,15.8087,15.8087,15.7992,15.8087,42528.0
2017-05-19 12:30:00,16.5,16.54,16.5,16.52,360870.0,15.8087,15.8471,15.8087,15.8279,360870.0
2017-05-19 12:40:00,16.52,16.53,16.51,16.53,68094.0,15.8279,15.8375,15.8183,15.8375,68094.0
2017-05-19 12:50:00,16.53,16.55,16.53,16.54,214272.0,15.8375,15.8566,15.8375,15.8471,214272.0
2017-05-19 13:00:00,16.53,16.54,16.49,16.49,144672.0,15.8375,15.8471,15.7992,15.7992,144672.0
2017-05-19 13:10:00,16.49,16.52,16.49,16.52,103260.0,15.7992,15.8279,15.7992,15.8279,103260.0
2017-05-19 13:20:00,16.52,16.52,16.51,16.51,137322.0,15.8279,15.8279,15.8183,15.8183,137322.0
2017-05-19 13:30:00,16.51,16.52,16.49,16.5,74034.0,15.8183,15.8279,15.7992,15.8087,74034.0
2017-05-19 13:40:00,16.5,16.51,16.49,16.51,78600.0,15.8087,15.8183,15.7992,15.8183,78600.0
2017-05-19 13:50:00,16.51,16.52,16.51,16.52,100524.0,15.8183,15.8279,15.8183,15.8279,100524.0
2017-05-19 14:00:00,16.52,16.54,16.5,16.5,164670.0,15.8279,15.8471,15.8087,15.8087,164670.0
2017-05-19 14:10:00,16.51,16.52,16.5,16.52,52704.0,15.8183,15.8279,15.8087,15.8279,52704.0
2017-05-19 14:20:00,16.52,16.53,16.51,16.53,53172.0,15.8279,15.8375,15.8183,15.8375,53172.0
2017-05-19 14:30:00,16.53,16.56,16.52,16.56,320976.0,15.8375,15.8662,15.8279,15.8662,320976.0
2017-05-19 14:40:00,16.56,16.58,16.55,16.55,253530.0,15.8662,15.8854,15.8566,15.8566,253530.0
2017-05-19 14:50:00,16.55,16.57,16.53,16.53,148812.0,15.8566,15.8758,15.8375,15.8375,148812.0
2017-05-19 15:00:00,16.54,16.54,16.41,16.42,757254.0,15.8471,15.8471,15.7225,15.7321,757254.0
2017-05-19 15:10:00,16.42,16.46,16.39,16.41,594702.0,15.7321,15.7704,15.7033,15.7225,594702.0
2017-05-19 15:20:00,16.43,16.44,16.39,16.41,268152.0,15.7417,15.7512,15.7033,15.7225,268152.0
2017-05-19 15:30:00,16.41,16.43,16.38,16.43,284412.0,15.7225,15.7417,15.6938,15.7417,284412.0
2017-05-19 15:40:00,16.43,16.43,16.38,16.4,184146.0,15.7417,15.7417,15.6938,15.7129,184146.0
2017-05-19 15:50:00,16.4,16.42,16.39,16.41,506166.0,15.7129,15.7321,15.7033,15.7225,506166.0
2017-05-22 09:30:00,16.54,16.61,16.53,16.61,613446.0,15.8471,15.9141,15.8375,15.9141,613446.0
2017-05-22 09:40:00,16.61,16.64,16.6,16.63,411900.0,15.9141,15.9429,15.9045,15.9333,411900.0
2017-05-22 09:50:00,16.63,16.63,16.59,16.61,148452.0,15.9333,15.9333,15.895,15.9141,148452.0
2017-05-22 10:00:00,16.61,16.64,16.6,16.61,141084.0,15.9141,15.9429,15.9045,15.9141,141084.0
2017-05-22 10:10:00,16.61,16.61,16.59,16.59,111864.0,15.9141,15.9141,15.895,15.895,111864.0
2017-05-22 10:20:00,16.6,16.6,16.57,16.6,151326.0,15.9045,15.9045,15.8758,15.9045,151326.0
2017-05-22 10:30:00,16.6,16.61,16.55,16.58,153438.0,15.9045,15.9141,15.8566,15.8854,153438.0
2017-05-22 10:40:00,16.58,16.58,16.53,16.53,94374.0,15.8854,15.8854,15.8375,15.8375,94374.0
2017-05-22 10:50:00,16.53,16.56,16.53,16.55,71796.0,15.8375,15.8662,15.8375,15.8566,71796.0
2017-05-22 11:00:00,16.54,16.57,16.54,16.57,151374.0,15.8471,15.8758,15.8471,15.8758,151374.0
2017-05-22 11:10:00,16.57,16.59,16.54,16.59,181554.0,15.8758,15.895,15.8471,15.895,181554.0
2017-05-22 11:20:00,16.59,16.6,16.58,16.6,90264.0,15.895,15.9045,15.8854,15.9045,90264.0
2017-05-22 11:30:00,16.6,16.61,16.59,16.59,80088.0,15.9045,15.9141,15.895,15.895,80088.0
2017-05-22 11:40:00,16.6,16.6,16.58,16.58,72906.0,15.9045,15.9045,15.8854,15.8854,72906.0
2017-05-22 11:50:00,16.59,16.62,16.59,16.62,63312.0,15.895,15.9237,15.895,15.9237,63312.0
2017-05-22 12:00:00,16.62,16.64,16.61,16.63,89436.0,15.9237,15.9429,15.9141,15.9333,89436.0
2017-05-22 12:10:00,16.63,16.69,16.63,16.67,632484.0,15.9333,15.9908,15.9333,15.9716,632484.0
2017-05-22 12:20:00,16.67,16.67,16.66,16.66,60336.0,15.9716,15.9716,15.962,15.962,60336.0
2017-05-22 12:30:00,16.67,16.67,16.66,16.66,75762.0,15.9716,15.9716,15.962,15.962,75762.0
2017-05-22 12:40:00,16.66,16.67,16.66,16.67,122928.0,15.962,15.9716,15.962,15.9716,122928.0
2017-05-22 12:50:00,16.67,16.67,16.64,16.65,109446.0,15.9716,15.9716,15.9429,15.9525,109446.0
2017-05-22 13:00:00,16.65,16.66,16.65,16.65,37902.0,15.9525,15.962,15.9525,15.9525,37902.0
2017-05-22 13:10:00,16.66,16.67,16.65,16.66,36450.0,15.962,15.9716,15.9525,15.962,36450.0
2017-05-22 13:20:00,16.66,16.67,16.65,16.67,54210.0,15.962,15.9716,15.9525,15.9716,54210.0
2017-05-22 13:30:00,16.67,16.68,16.64,16.64,133638.0,15.9716,15.9812,15.9429,15.9429,133638.0
2017-05-22 13:40:00,16.64,16.65,16.63,16.64,74790.0,15.9429,15.9525,15.9333,15.9429,74790.0
2017-05-22 13:50:00,16.64,16.65,16.63,16.63,18360.0,15.9429,15.9525,15.9333,15.9333,18360.0
2017-05-22 14:00:00,16.63,16.64,16.62,16.64,120714.0,15.9333,15.9429,15.9237,15.9429,120714.0
2017-05-22 14:10:00,16.64,16.66,16.64,16.65,66480.0,15.9429,15.962,15.9429,15.9525,66480.0
2017-05-22 14:20:00,16.65,16.65,16.64,16.65,17700.0,15.9525,15.9525,15.9429,15.9525,17700.0
2017-05-22 14:30:00,16.66,16.67,16.66,16.66,114876.0,15.962,15.9716,15.962,15.962,114876.0
2017-05-22 14:40:00,16.66,16.67,16.65,16.66,137100.0,15.962,15.9716,15.9525,15.962,137100.0
2017-05-22 14:50:00,16.67,16.67,16.64,16.65,103374.0,15.9716,15.9716,15.9429,15.9525,103374.0
2017-05-22 15:00:00,16.65,16.67,16.65,16.67,49296.0,15.9525,15.9716,15.9525,15.9716,49296.0
2017-05-22 15:10:00,16.67,16.68,16.66,16.66,32982.0,15.9716,15.9812,15.962,15.962,32982.0
2017-05-22 15:20:00,16.66,16.67,16.65,16.66,150750.0,15.962,15.9716,15.9525,15.962,150750.0
2017-05-22 15:30:00,16.67,16.7,16.66,16.69,540240.0,15.9716,16.0004,15.962,15.9908,540240.0
2017-05-22 15:40:00,16.69,16.71,16.68,16.69,155166.0,15.9908,16.0099,15.9812,15.9908,155166.0
2017-05-22 15:50:00,16.69,16.7,16.65,16.67,579900.0,15.9908,16.0004,15.9525,15.9716,579900.0
2017-05-23 09:30:00,16.76,16.78,16.71,16.74,674802.0,16.0578,16.077,16.0099,16.0387,674802.0
2017-05-23 09:40:00,16.74,16.75,16.68,16.69,218070.0,16.0387,16.0483,15.9812,15.9908,218070.0
2017-05-23 09:50:00,16.69,16.7,16.68,16.7,164046.0,15.9908,16.0004,15.9812,16.0004,164046.0
2017-05-23 10:00:00,16.69,16.72,16.67,16.72,213906.0,15.9908,16.0195,15.9716,16.0195,213906.0
2017-05-23 10:10:00,16.72,16.73,16.69,16.71,298434.0,16.0195,16.0291,15.9908,16.0099,298434.0
2017-05-23 10:20:00,16.71,16.75,16.71,16.74,205206.0,16.0099,16.0483,16.0099,16.0387,205206.0
2017-05-23 10:30:00,16.74,16.76,16.72,16.72,154542.0,16.0387,16.0578,16.0195,16.0195,154542.0
2017-05-23 10:40:00,16.73,16.73,16.71,16.73,149400.0,16.0291,16.0291,16.0099,16.0291,149400.0
2017-05-23 10:50:00,16.73,16.75,16.73,16.74,86514.0,16.0291,16.0483,16.0291,16.0387,86514.0
2017-05-23 11:00:00,16.75,16.76,16.73,16.74,153198.0,16.0483,16.0578,16.0291,16.0387,153198.0
2017-05-23 11:10:00,16.75,16.77,16.74,16.75,114294.0,16.0483,16.0674,16.0387,16.0483,114294.0
2017-05-23 11:20:00,16.75,16.78,16.75,16.78,372246.0,16.0483,16.077,16.0483,16.077,372246.0
2017-05-23 11:30:00,16.78,16.79,16.76,16.77,350904.0,16.077,16.0866,16.0578,16.0674,350904.0
2017-05-23 11:40:00,16.78,16.8,16.78,16.79,261018.0,16.077,16.0962,16.077,16.0866,261018.0
2017-05-23 11:50:00,16.79,16.8,16.79,16.79,43554.0,16.0866,16.0962,16.0866,16.0866,43554.0
2017-05-23 12:00:00,16.79,16.82,16.79,16.82,163710.0,16.0866,16.1153,16.0866,16.1153,163710.0
2017-05-23 12:10:00,16.81,16.82,16.81,16.81,60480.0,16.1057,16.1153,16.1057,16.1057,60480.0
2017-05-23 12:20:00,16.81,16.82,16.77,16.77,35400.0,16.1057,16.1153,16.0674,16.0674,35400.0
2017-05-23 12:30:00,16.76,16.77,16.75,16.77,227868.0,16.0578,16.0674,16.0483,16.0674,227868.0
2017-05-23 12:40:00,16.77,16.77,16.74,16.75,99366.0,16.0674,16.0674,16.0387,16.0483,99366.0
2017-05-23 12:50:00,16.74,16.75,16.73,16.74,32334.0,16.0387,16.0483,16.0291,16.0387,32334.0
2017-05-23 13:00:00,16.74,16.76,16.74,16.76,39960.0,16.0387,16.0578,16.0387,16.0578,39960.0
2017-05-23 13:10:00,16.76,16.78,16.76,16.78,47400.0,16.0578,16.077,16.0578,16.077,47400.0
2017-05-23 13:20:00,16.78,16.79,16.77,16.78,51462.0,16.077,16.0866,16.0674,16.077,51462.0
2017-05-23 13:30:00,16.78,16.79,16.77,16.78,19248.0,16.077,16.0866,16.0674,16.077,19248.0
2017-05-23 13:40:00,16.78,16.78,16.76,16.76,52554.0,16.077,16.077,16.0578,16.0578,52554.0
2017-05-23 13:50:00,16.76,16.77,16.75,16.77,21900.0,16.0578,16.0674,16.0483,16.0674,21900.0
2017-05-23 14:00:00,16.77,16.78,16.77,16.77,58254.0,16.0674,16.077,16.0674,16.0674,58254.0
2017-05-23 14:10:00,16.77,16.77,16.75,16.75,87426.0,16.0674,16.0674,16.0483,16.0483,87426.0
2017-05-23 14:20:00,16.75,16.77,16.75,16.76,16524.0,16.0483,16.0674,16.0483,16.0578,16524.0
2017-05-23 14:30:00,16.76,16.77,16.75,16.77,47460.0,16.0578,16.0674,16.0483,16.0674,47460.0
2017-05-23 14:40:00,16.77,16.81,16.77,16.8,140352.0,16.0674,16.1057,16.0674,16.0962,140352.0
2017-05-23 14:50:00,16.79,16.8,16.78,16.79,85860.0,16.0866,16.0962,16.077,16.0866,85860.0
2017-05-23 15:00:00,16.79,16.81,16.78,16.79,302208.0,16.0866,16.1057,16.077,16.0866,302208.0
2017-05-23 15:10:00,16.8,16.8,16.78,16.78,163992.0,16.0962,16.0962,16.077,16.077,163992.0
2017-05-23 15:20:00,16.78,16.78,16.76,16.77,114264.0,16.077,16.077,16.0578,16.0674,114264.0
2017-05-23 15:30:00,16.77,16.78,16.75,16.77,247044.0,16.0674,16.077,16.0483,16.0674,247044.0
2017-05-23 15:40:00,16.77,16.77,16.74,16.75,131070.0,16.0674,16.0674,16.0387,16.0483,131070.0
2017-05-23 15:50:00,16.74,16.77,16.74,16.77,262272.0,16.0387,16.0674,16.0387,16.0674,262272.0
2017-05-24 09:30:00,16.84,16.84,16.79,16.8,344736.0,16.1345,16.1345,16.0866,16.0962,344736.0
2017-05-24 09:40:00,16.79,16.81,16.78,16.8,328674.0,16.0866,16.1057,16.077,16.0962,328674.0
2017-05-24 09:50:00,16.81,16.83,16.8,16.8,196380.0,16.1057,16.1249,16.0962,16.0962,196380.0
2017-05-24 10:00:00,16.81,16.81,16.77,16.79,266184.0,16.1057,16.1057,16.0674,16.0866,266184.0
2017-05-24 10:10:00,16.79,16.8,16.78,16.8,98802.0,16.0866,16.0962,16.077,16.0962,98802.0
2017-05-24 10:20:00,16.79,16.82,16.78,16.81,57996.0,16.0866,16.1153,16.077,16.1057,57996.0
2017-05-24 10:30:00,16.82,16.83,16.81,16.82,121194.0,16.1153,16.1249,16.1057,16.1153,121194.0
2017-05-24 10:40:00,16.81,16.82,16.81,16.82,44316.0,16.1057,16.1153,16.1057,16.1153,44316.0
2017-05-24 10:50:00,16.82,16.82,16.79,16.8,44400.0,16.1153,16.1153,16.0866,16.0962,44400.0
2017-05-24 11:00:00,16.81,16.81,16.77,16.79,101778.0,16.1057,16.1057,16.0674,16.0866,101778.0
2017-05-24 11:10:00,16.79,16.79,16.78,16.79,90456.0,16.0866,16.0866,16.077,16.0866,90456.0
2017-05-24 11:20:00,16.79,16.81,16.79,16.81,41946.0,16.0866,16.1057,16.0866,16.1057,41946.0
2017-05-24 11:30:00,16.82,16.83,16.81,16.81,73026.0,16.1153,16.1249,16.1057,16.1057,73026.0
2017-05-24 11:40:00,16.81,16.82,16.81,16.82,33936.0,16.1057,16.1153,16.1057,16.1153,33936.0
2017-05-24 11:50:00,16.82,16.82,16.79,16.8,89574.0,16.1153,16.1153,16.0866,16.0962,89574.0
2017-05-24 12:00:00,16.79,16.81,16.79,16.8,159828.0,16.0866,16.1057,16.0866,16.0962,159828.0
2017-05-24 12:10:00,16.79,16.79,16.79,16.79,7800.0,16.0866,16.0866,16.0866,16.0866,7800.0
2017-05-24 12:20:00,16.79,16.81,16.79,16.81,73968.0,16.0866,16.1057,16.0866,16.1057,73968.0
2017-05-24 12:30:00,16.81,16.82,16.81,16.81,56454.0,16.1057,16.1153,16.1057,16.1057,56454.0
2017-05-24 12:40:00,16.81,16.81,16.8,16.81,73704.0,16.1057,16.1057,16.0962,16.1057,73704.0
2017-05-24 12:50:00,16.8,16.81,16.8,16.8,66894.0,16.0962,16.1057,16.0962,16.0962,66894.0
2017-05-24 13:00:00,16.8,16.81,16.79,16.79,146190.0,16.0962,16.1057,16.0866,16.0866,146190.0
2017-05-24 13:10:00,16.8,16.8,16.79,16.8,30936.0,16.0962,16.0962,16.0866,16.0962,30936.0
2017-05-24 13:20:00,16.79,16.79,16.78,16.79,125136.0,16.0866,16.0866,16.077,16.0866,125136.0
2017-05-24 13:30:00,16.79,16.79,16.78,16.79,112302.0,16.0866,16.0866,16.077,16.0866,112302.0
2017-05-24 13:40:00,16.79,16.8,16.79,16.8,79818.0,16.0866,16.0962,16.0866,16.0962,79818.0
2017-05-24 13:50:00,16.8,16.8,16.79,16.8,27582.0,16.0962,16.0962,16.0866,16.0962,27582.0
2017-05-24 14:00:00,16.79,16.82,16.75,16.81,434100.0,16.0866,16.1153,16.0483,16.1057,434100.0
2017-05-24 14:10:00,16.81,16.87,16.8,16.87,745932.0,16.1057,16.1632,16.0962,16.1632,745932.0
2017-05-24 14:20:00,16.86,16.86,16.84,16.85,120612.0,16.1537,16.1537,16.1345,16.1441,120612.0
2017-05-24 14:30:00,16.85,16.85,16.83,16.84,145542.0,16.1441,16.1441,16.1249,16.1345,145542.0
2017-05-24 14:40:00,16.84,16.85,16.83,16.85,149262.0,16.1345,16.1441,16.1249,16.1441,149262.0
2017-05-24 14:50:00,16.84,16.84,16.83,16.84,62832.0,16.1345,16.1345,16.1249,16.1345,62832.0
2017-05-24 15:00:00,16.84,16.84,16.8,16.82,139926.0,16.1345,16.1345,16.0962,16.1153,139926.0
2017-05-24 15:10:00,16.82,16.84,16.81,16.83,195072.0,16.1153,16.1345,16.1057,16.1249,195072.0
2017-05-24 15:20:00,16.83,16.86,16.83,16.85,237858.0,16.1249,16.1537,16.1249,16.1441,237858.0
2017-05-24 15:30:00,16.85,16.89,16.85,16.87,489744.0,16.1441,16.1824,16.1441,16.1632,489744.0
2017-05-24 15:40:00,16.87,16.9,16.87,16.89,525606.0,16.1632,16.192,16.1632,16.1824,525606.0
2017-05-24 15:50:00,16.89,16.92,16.88,16.88,801504.0,16.1824,16.2111,16.1728,16.1728,801504.0
2017-05-25 09:30:00,17.0,17.02,16.96,16.98,1131942.0,16.2878,16.307,16.2495,16.2686,1131942.0
2017-05-25 09:40:00,16.99,17.05,16.98,17.04,609282.0,16.2782,16.3357,16.2686,16.3261,609282.0
2017-05-25 09:50:00,17.04,17.08,17.04,17.05,490044.0,16.3261,16.3644,16.3261,16.3357,490044.0
2017-05-25 10:00:00,17.05,17.08,17.05,17.07,140580.0,16.3357,16.3644,16.3357,16.3549,140580.0
2017-05-25 10:10:00,17.07,17.12,17.07,17.1,285402.0,16.3549,16.4028,16.3549,16.3836,285402.0
2017-05-25 10:20:00,17.11,17.11,17.09,17.1,65190.0,16.3932,16.3932,16.374,16.3836,65190.0
2017-05-25 10:30:00,17.1,17.14,17.1,17.13,373062.0,16.3836,16.4219,16.3836,16.4123,373062.0
2017-05-25 10:40:00,17.13,17.14,17.11,17.14,200040.0,16.4123,16.4219,16.3932,16.4219,200040.0
2017-05-25 10:50:00,17.13,17.14,17.11,17.11,49044.0,16.4123,16.4219,16.3932,16.3932,49044.0
2017-05-25 11:00:00,17.12,17.16,17.11,17.16,157044.0,16.4028,16.4411,16.3932,16.4411,157044.0
2017-05-25 11:10:00,17.17,17.18,17.14,17.16,189876.0,16.4507,16.4602,16.4219,16.4411,189876.0
2017-05-25 11:20:00,17.16,17.17,17.14,17.16,84444.0,16.4411,16.4507,16.4219,16.4411,84444.0
2017-05-25 11:30:00,17.16,17.16,17.08,17.09,253908.0,16.4411,16.4411,16.3644,16.374,253908.0
2017-05-25 11:40:00,17.09,17.1,17.06,17.09,340512.0,16.374,16.3836,16.3453,16.374,340512.0
2017-05-25 11:50:00,17.09,17.1,17.07,17.07,141192.0,16.374,16.3836,16.3549,16.3549,141192.0
2017-05-25 12:00:00,17.07,17.09,17.06,17.08,290502.0,16.3549,16.374,16.3453,16.3644,290502.0
2017-05-25 12:10:00,17.08,17.08,17.05,17.08,157488.0,16.3644,16.3644,16.3357,16.3644,157488.0
2017-05-25 12:20:00,17.08,17.12,17.08,17.11,222168.0,16.3644,16.4028,16.3644,16.3932,222168.0
2017-05-25 12:30:00,17.11,17.15,17.1,17.14,130458.0,16.3932,16.4315,16.3836,16.4219,130458.0
2017-05-25 12:40:00,17.15,17.16,17.14,17.15,75456.0,16.4315,16.4411,16.4219,16.4315,75456.0
2017-05-25 12:50:00,17.15,17.16,17.14,17.16,79326.0,16.4315,16.4411,16.4219,16.4411,79326.0
2017-05-25 13:00:00,17.16,17.16,17.13,17.13,97866.0,16.4411,16.4411,16.4123,16.4123,97866.0
2017-05-25 13:10:00,17.13,17.13,17.12,17.13,19866.0,16.4123,16.4123,16.4028,16.4123,19866.0
2017-05-25 13:20:00,17.13,17.14,17.12,17.12,51210.0,16.4123,16.4219,16.4028,16.4028,51210.0
2017-05-25 13:30:00,17.12,17.12,17.1,17.11,51126.0,16.4028,16.4028,16.3836,16.3932,51126.0
2017-05-25 13:40:00,17.11,17.12,17.1,17.11,82698.0,16.3932,16.4028,16.3836,16.3932,82698.0
2017-05-25 13:50:00,17.11,17.15,17.11,17.15,101304.0,16.3932,16.4315,16.3932,16.4315,101304.0
2017-05-25 14:00:00,17.14,17.15,17.13,17.13,30600.0,16.4219,16.4315,16.4123,16.4123,30600.0
2017-05-25 14:10:00,17.14,17.14,17.12,17.13,32046.0,16.4219,16.4219,16.4028,16.4123,32046.0
2017-05-25 14:20:00,17.13,17.16,17.13,17.14,163944.0,16.4123,16.4411,16.4123,16.4219,163944.0
2017-05-25 14:30:00,17.14,17.18,17.14,17.17,413940.0,16.4219,16.4602,16.4219,16.4507,413940.0
2017-05-25 14:40:00,17.18,17.18,17.15,17.16,213432.0,16.4602,16.4602,16.4315,16.4411,213432.0
2017-05-25 14:50:00,17.16,17.17,17.14,17.16,117546.0,16.4411,16.4507,16.4219,16.4411,117546.0
2017-05-25 15:00:00,17.16,17.17,17.15,17.16,47820.0,16.4411,16.4507,16.4315,16.4411,47820.0
2017-05-25 15:10:00,17.16,17.16,17.15,17.15,86538.0,16.4411,16.4411,16.4315,16.4315,86538.0
2017-05-25 15:20:00,17.15,17.15,17.13,17.13,143106.0,16.4315,16.4315,16.4123,16.4123,143106.0
2017-05-25 15:30:00,17.13,17.14,17.13,17.14,551124.0,16.4123,16.4219,16.4123,16.4219,551124.0
2017-05-25 15:40:00,17.14,17.2,17.13,17.17,533400.0,16.4219,16.4794,16.4123,16.4507,533400.0
2017-05-25 15:50:00,17.17,17.17,17.1,17.12,594918.0,16.4507,16.4507,16.3836,16.4028,594918.0
2017-05-26 09:30:00,17.08,17.12,17.07,17.08,550200.0,16.3644,16.4028,16.3549,16.3644,550200.0
2017-05-26 09:40:00,17.08,17.12,17.07,17.12,278856.0,16.3644,16.4028,16.3549,16.4028,278856.0
2017-05-26 09:50:00,17.11,17.14,17.11,17.13,99000.0,16.3932,16.4219,16.3932,16.4123,99000.0
2017-05-26 10:00:00,17.13,17.15,17.11,17.11,215676.0,16.4123,16.4315,16.3932,16.3932,215676.0
2017-05-26 10:10:00,17.11,17.13,17.1,17.13,154578.0,16.3932,16.4123,16.3836,16.4123,154578.0
2017-05-26 10:20:00,17.13,17.14,17.11,17.11,109716.0,16.4123,16.4219,16.3932,16.3932,109716.0
2017-05-26 10:30:00,17.12,17.15,17.12,17.15,87396.0,16.4028,16.4315,16.4028,16.4315,87396.0
2017-05-26 10:40:00,17.15,17.16,17.13,17.13,171210.0,16.4315,16.4411,16.4123,16.4123,171210.0
2017-05-26 10:50:00,17.13,17.13,17.1,17.1,85950.0,16.4123,16.4123,16.3836,16.3836,85950.0
2017-05-26 11:00:00,17.1,17.13,17.1,17.13,89700.0,16.3836,16.4123,16.3836,16.4123,89700.0
2017-05-26 11:10:00,17.13,17.14,17.11,17.11,84900.0,16.4123,16.4219,16.3932,16.3932,84900.0
2017-05-26 11:20:00,17.11,17.13,17.11,17.13,77676.0,16.3932,16.4123,16.3932,16.4123,77676.0
2017-05-26 11:30:00,17.13,17.14,17.11,17.11,103980.0,16.4123,16.4219,16.3932,16.3932,103980.0
2017-05-26 11:40:00,17.11,17.11,17.1,17.11,48732.0,16.3932,16.3932,16.3836,16.3932,48732.0
2017-05-26 11:50:00,17.11,17.11,17.08,17.08,73788.0,16.3932,16.3932,16.3644,16.3644,73788.0
2017-05-26 12:00:00,17.09,17.11,17.09,17.1,109482.0,16.374,16.3932,16.374,16.3836,109482.0
2017-05-26 12:10:00,17.11,17.13,17.1,17.12,38184.0,16.3932,16.4123,16.3836,16.4028,38184.0
2017-05-26 12:20:00,17.12,17.14,17.12,17.13,41802.0,16.4028,16.4219,16.4028,16.4123,41802.0
2017-05-26 12:30:00,17.13,17.13,17.12,17.13,46434.0,16.4123,16.4123,16.4028,16.4123,46434.0
2017-05-26 12:40:00,17.13,17.14,17.13,17.14,177564.0,16.4123,16.4219,16.4123,16.4219,177564.0
2017-05-26 12:50:00,17.14,17.14,17.13,17.13,76200.0,16.4219,16.4219,16.4123,16.4123,76200.0
2017-05-26 13:00:00,17.13,17.13,17.11,17.13,47850.0,16.4123,16.4123,16.3932,16.4123,47850.0
2017-05-26 13:10:00,17.13,17.15,17.13,17.13,70800.0,16.4123,16.4315,16.4123,16.4123,70800.0
2017-05-26 13:20:00,17.13,17.13,17.12,17.12,34506.0,16.4123,16.4123,16.4028,16.4028,34506.0
2017-05-26 13:30:00,17.13,17.13,17.12,17.12,23454.0,16.4123,16.4123,16.4028,16.4028,23454.0
2017-05-26 13:40:00,17.12,17.13,17.11,17.11,80790.0,16.4028,16.4123,16.3932,16.3932,80790.0
2017-05-26 13:50:00,17.11,17.12,17.11,17.11,62820.0,16.3932,16.4028,16.3932,16.3932,62820.0
2017-05-26 14:00:00,17.11,17.12,17.11,17.12,58608.0,16.3932,16.4028,16.3932,16.4028,58608.0
2017-05-26 14:10:00,17.13,17.13,17.13,17.13,86274.0,16.4123,16.4123,16.4123,16.4123,86274.0
2017-05-26 14:20:00,17.12,17.14,17.12,17.14,68400.0,16.4028,16.4219,16.4028,16.4219,68400.0
2017-05-26 14:30:00,17.13,17.14,17.13,17.13,52494.0,16.4123,16.4219,16.4123,16.4123,52494.0
2017-05-26 14:40:00,17.13,17.14,17.13,17.13,29400.0,16.4123,16.4219,16.4123,16.4123,29400.0
2017-05-26 14:50:00,17.13,17.14,17.12,17.13,66990.0,16.4123,16.4219,16.4028,16.4123,66990.0
2017-05-26 15:00:00,17.13,17.14,17.11,17.12,135672.0,16.4123,16.4219,16.3932,16.4028,135672.0
2017-05-26 15:10:00,17.12,17.13,17.12,17.13,15000.0,16.4028,16.4123,16.4028,16.4123,15000.0
2017-05-26 15:20:00,17.12,17.13,17.11,17.12,248436.0,16.4028,16.4123,16.3932,16.4028,248436.0
2017-05-26 15:30:00,17.11,17.13,17.11,17.11,177888.0,16.3932,16.4123,16.3932,16.3932,177888.0
2017-05-26 15:40:00,17.11,17.13,17.1,17.13,77052.0,16.3932,16.4123,16.3836,16.4123,77052.0
2017-05-26 15:50:00,17.14,17.15,17.11,17.13,446058.0,16.4219,16.4315,16.3932,16.4123,446058.0
2017-05-30 09:30:00,17.04,17.09,17.02,17.08,618090.0,16.3261,16.374,16.307,16.3644,618090.0
2017-05-30 09:40:00,17.08,17.11,17.06,17.1,184908.0,16.3644,16.3932,16.3453,16.3836,184908.0
2017-05-30 09:50:00,17.1,17.1,17.07,17.08,97614.0,16.3836,16.3836,16.3549,16.3644,97614.0
2017-05-30 10:00:00,17.07,17.09,17.04,17.04,228108.0,16.3549,16.374,16.3261,16.3261,228108.0
2017-05-30 10:10:00,17.04,17.05,17.0,17.03,196596.0,16.3261,16.3357,16.2878,16.3165,196596.0
2017-05-30 10:20:00,17.03,17.05,17.03,17.04,289278.0,16.3165,16.3357,16.3165,16.3261,289278.0
2017-05-30 10:30:00,17.04,17.08,17.04,17.08,202740.0,16.3261,16.3644,16.3261,16.3644,202740.0
2017-05-30 10:40:00,17.08,17.1,17.08,17.09,87216.0,16.3644,16.3836,16.3644,16.374,87216.0
2017-05-30 10:50:00,17.09,17.1,17.07,17.07,109578.0,16.374,16.3836,16.3549,16.3549,109578.0
2017-05-30 11:00:00,17.08,17.1,17.08,17.1,77136.0,16.3644,16.3836,16.3644,16.3836,77136.0
2017-05-30 11:10:00,17.09,17.09,17.08,17.09,89610.0,16.374,16.374,16.3644,16.374,89610.0
2017-05-30 11:20:00,17.09,17.1,17.07,17.07,296352.0,16.374,16.3836,16.3549,16.3549,296352.0
2017-05-30 11:30:00,17.07,17.09,17.07,17.09,100164.0,16.3549,16.374,16.3549,16.374,100164.0
2017-05-30 11:40:00,17.08,17.1,17.07,17.09,69294.0,16.3644,16.3836,16.3549,16.374,69294.0
2017-05-30 11:50:00,17.09,17.09,17.08,17.08,70152.0,16.374,16.374,16.3644,16.3644,70152.0
2017-05-30 12:00:00,17.09,17.1,17.08,17.09,51300.0,16.374,16.3836,16.3644,16.374,51300.0
2017-05-30 12:10:00,17.09,17.09,17.08,17.09,17892.0,16.374,16.374,16.3644,16.374,17892.0
2017-05-30 12:20:00,17.09,17.12,17.08,17.12,179970.0,16.374,16.4028,16.3644,16.4028,179970.0
2017-05-30 12:30:00,17.12,17.13,17.12,17.12,74406.0,16.4028,16.4123,16.4028,16.4028,74406.0
2017-05-30 12:40:00,17.12,17.12,17.11,17.11,26004.0,16.4028,16.4028,16.3932,16.3932,26004.0
2017-05-30 12:50:00,17.11,17.12,17.11,17.12,40800.0,16.3932,16.4028,16.3932,16.4028,40800.0
2017-05-30 13:00:00,17.12,17.13,17.11,17.12,39522.0,16.4028,16.4123,16.3932,16.4028,39522.0
2017-05-30 13:10:00,17.12,17.12,17.11,17.11,36162.0,16.4028,16.4028,16.3932,16.3932,36162.0
2017-05-30 13:20:00,17.11,17.11,17.1,17.1,21774.0,16.3932,16.3932,16.3836,16.3836,21774.0
2017-05-30 13:30:00,17.1,17.11,17.1,17.11,204120.0,16.3836,16.3932,16.3836,16.3932,204120.0
2017-05-30 13:40:00,17.1,17.11,17.1,17.11,18600.0,16.3836,16.3932,16.3836,16.3932,18600.0
2017-05-30 13:50:00,17.11,17.12,17.1,17.1,21234.0,16.3932,16.4028,16.3836,16.3836,21234.0
2017-05-30 14:00:00,17.1,17.12,17.1,17.11,90318.0,16.3836,16.4028,16.3836,16.3932,90318.0
2017-05-30 14:10:00,17.11,17.11,17.1,17.1,31998.0,16.3932,16.3932,16.3836,16.3836,31998.0
2017-05-30 14:20:00,17.09,17.1,17.09,17.1,76950.0,16.374,16.3836,16.374,16.3836,76950.0
2017-05-30 14:30:00,17.1,17.1,17.08,17.09,48444.0,16.3836,16.3836,16.3644,16.374,48444.0
2017-05-30 14:40:00,17.09,17.1,17.09,17.1,90348.0,16.374,16.3836,16.374,16.3836,90348.0
2017-05-30 14:50:00,17.1,17.1,17.09,17.1,54510.0,16.3836,16.3836,16.374,16.3836,54510.0
2017-05-30 15:00:00,17.11,17.13,17.11,17.12,147606.0,16.3932,16.4123,16.3932,16.4028,147606.0
2017-05-30 15:10:00,17.11,17.12,17.1,17.1,119622.0,16.3932,16.4028,16.3836,16.3836,119622.0
2017-05-30 15:20:00,17.1,17.1,17.09,17.1,177708.0,16.3836,16.3836,16.374,16.3836,177708.0
2017-05-30 15:30:00,17.1,17.12,17.1,17.11,80148.0,16.3836,16.4028,16.3836,16.3932,80148.0
2017-05-30 15:40:00,17.11,17.12,17.11,17.11,108300.0,16.3932,16.4028,16.3932,16.3932,108300.0
2017-05-30 15:50:00,17.11,17.12,17.08,17.08,278010.0,16.3932,16.4028,16.3644,16.3644,278010.0
2017-05-31 09:30:00,17.15,17.16,17.11,17.12,507696.0,16.4315,16.4411,16.3932,16.4028,507696.0
2017-05-31 09:40:00,17.12,17.13,17.04,17.04,388596.0,16.4028,16.4123,16.3261,16.3261,388596.0
2017-05-31 09:50:00,17.04,17.06,16.95,16.96,946686.0,16.3261,16.3453,16.2399,16.2495,946686.0
2017-05-31 10:00:00,16.96,16.96,16.89,16.92,900042.0,16.2495,16.2495,16.1824,16.2111,900042.0
2017-05-31 10:10:00,16.92,16.97,16.89,16.94,360870.0,16.2111,16.259,16.1824,16.2303,360870.0
2017-05-31 10:20:00,16.94,16.96,16.92,16.96,226284.0,16.2303,16.2495,16.2111,16.2495,226284.0
2017-05-31 10:30:00,16.96,17.0,16.93,16.98,231924.0,16.2495,16.2878,16.2207,16.2686,231924.0
2017-05-31 10:40:00,16.98,17.02,16.97,17.0,108420.0,16.2686,16.307,16.259,16.2878,108420.0
2017-05-31 10:50:00,17.0,17.04,17.0,17.04,184452.0,16.2878,16.3261,16.2878,16.3261,184452.0
2017-05-31 11:00:00,17.04,17.05,17.03,17.04,103800.0,16.3261,16.3357,16.3165,16.3261,103800.0
2017-05-31 11:10:00,17.03,17.03,16.96,16.98,229440.0,16.3165,16.3165,16.2495,16.2686,229440.0
2017-05-31 11:20:00,16.99,17.03,16.97,16.98,165648.0,16.2782,16.3165,16.259,16.2686,165648.0
2017-05-31 11:30:00,16.98,16.98,16.92,16.93,248568.0,16.2686,16.2686,16.2111,16.2207,248568.0
2017-05-31 11:40:00,16.93,16.97,16.93,16.97,194448.0,16.2207,16.259,16.2207,16.259,194448.0
2017-05-31 11:50:00,16.97,16.99,16.97,16.98,108546.0,16.259,16.2782,16.259,16.2686,108546.0
2017-05-31 12:00:00,16.98,17.02,16.98,17.01,105780.0,16.2686,16.307,16.2686,16.2974,105780.0
2017-05-31 12:10:00,17.02,17.02,16.99,17.0,80358.0,16.307,16.307,16.2782,16.2878,80358.0
2017-05-31 12:20:00,17.0,17.0,16.98,16.98,30108.0,16.2878,16.2878,16.2686,16.2686,30108.0
2017-05-31 12:30:00,16.98,17.0,16.98,16.99,27642.0,16.2686,16.2878,16.2686,16.2782,27642.0
2017-05-31 12:40:00,16.99,16.99,16.97,16.97,55812.0,16.2782,16.2782,16.259,16.259,55812.0
2017-05-31 12:50:00,16.96,16.97,16.96,16.97,90222.0,16.2495,16.259,16.2495,16.259,90222.0
2017-05-31 13:00:00,16.97,16.99,16.97,16.99,96768.0,16.259,16.2782,16.259,16.2782,96768.0
2017-05-31 13:10:00,17.0,17.03,16.97,16.98,246024.0,16.2878,16.3165,16.259,16.2686,246024.0
2017-05-31 13:20:00,16.98,16.99,16.96,16.97,84720.0,16.2686,16.2782,16.2495,16.259,84720.0
2017-05-31 13:30:00,16.97,16.99,16.97,16.98,67680.0,16.259,16.2782,16.259,16.2686,67680.0
2017-05-31 13:40:00,16.98,16.98,16.95,16.96,92250.0,16.2686,16.2686,16.2399,16.2495,92250.0
2017-05-31 13:50:00,16.96,16.98,16.96,16.96,70800.0,16.2495,16.2686,16.2495,16.2495,70800.0
2017-05-31 14:00:00,16.97,16.98,16.93,16.95,170652.0,16.259,16.2686,16.2207,16.2399,170652.0
2017-05-31 14:10:00,16.95,16.98,16.92,16.97,357468.0,16.2399,16.2686,16.2111,16.259,357468.0
2017-05-31 14:20:00,16.97,16.99,16.97,16.98,128496.0,16.259,16.2782,16.259,16.2686,128496.0
2017-05-31 14:30:00,16.98,17.01,16.98,17.01,93390.0,16.2686,16.2974,16.2686,16.2974,93390.0
2017-05-31 14:40:00,17.01,17.02,16.99,16.99,234708.0,16.2974,16.307,16.2782,16.2782,234708.0
2017-05-31 14:50:00,16.99,17.0,16.97,16.98,77952.0,16.2782,16.2878,16.259,16.2686,77952.0
2017-05-31 15:00:00,16.99,17.03,16.97,16.97,166848.0,16.2782,16.3165,16.259,16.259,166848.0
2017-05-31 15:10:00,16.97,17.02,16.97,17.0,120936.0,16.259,16.307,16.259,16.2878,120936.0
2017-05-31 15:20:00,17.01,17.04,17.01,17.03,249732.0,16.2974,16.3261,16.2974,16.3165,249732.0
2017-05-31 15:30:00,17.03,17.05,17.03,17.04,143988.0,16.3165,16.3357,16.3165,16.3261,143988.0
2017-05-31 15:40:00,17.04,17.07,17.04,17.07,123828.0,16.3261,16.3549,16.3261,16.3549,123828.0
2017-05-31 15:50:00,17.07,17.07,17.05,17.05,742842.0,16.3549,16.3549,16.3357,16.3357,742842.0
2017-06-01 09:30:00,17.16,17.17,17.1,17.13,687480.0,16.4411,16.4507,16.3836,16.4123,687480.0
2017-06-01 09:40:00,17.13,17.19,17.11,17.18,389184.0,16.4123,16.4698,16.3932,16.4602,389184.0
2017-06-01 09:50:00,17.19,17.2,17.14,17.16,366744.0,16.4698,16.4794,16.4219,16.4411,366744.0
2017-06-01 10:00:00,17.17,17.19,17.13,17.13,370116.0,16.4507,16.4698,16.4123,16.4123,370116.0
2017-06-01 10:10:00,17.14,17.17,17.14,17.16,194436.0,16.4219,16.4507,16.4219,16.4411,194436.0
2017-06-01 10:20:00,17.17,17.18,17.13,17.16,330720.0,16.4507,16.4602,16.4123,16.4411,330720.0
2017-06-01 10:30:00,17.16,17.16,17.13,17.15,135240.0,16.4411,16.4411,16.4123,16.4315,135240.0
2017-06-01 10:40:00,17.15,17.15,17.13,17.13,39534.0,16.4315,16.4315,16.4123,16.4123,39534.0
2017-06-01 10:50:00,17.13,17.14,17.11,17.14,57378.0,16.4123,16.4219,16.3932,16.4219,57378.0
2017-06-01 11:00:00,17.14,17.17,17.13,17.16,91434.0,16.4219,16.4507,16.4123,16.4411,91434.0
2017-06-01 11:10:00,17.17,17.19,17.17,17.18,102126.0,16.4507,16.4698,16.4507,16.4602,102126.0
2017-06-01 11:20:00,17.17,17.18,17.16,17.18,102204.0,16.4507,16.4602,16.4411,16.4602,102204.0
2017-06-01 11:30:00,17.18,17.2,17.17,17.19,200460.0,16.4602,16.4794,16.4507,16.4698,200460.0
2017-06-01 11:40:00,17.19,17.2,17.18,17.2,63060.0,16.4698,16.4794,16.4602,16.4794,63060.0
2017-06-01 11:50:00,17.2,17.25,17.2,17.24,252066.0,16.4794,16.5273,16.4794,16.5177,252066.0
2017-06-01 12:00:00,17.25,17.27,17.25,17.27,232848.0,16.5273,16.5465,16.5273,16.5465,232848.0
2017-06-01 12:10:00,17.27,17.28,17.25,17.27,120774.0,16.5465,16.5561,16.5273,16.5465,120774.0
2017-06-01 12:20:00,17.27,17.28,17.24,17.26,165972.0,16.5465,16.5561,16.5177,16.5369,165972.0
2017-06-01 12:30:00,17.26,17.28,17.25,17.27,79512.0,16.5369,16.5561,16.5273,16.5465,79512.0
2017-06-01 12:40:00,17.28,17.29,17.28,17.29,71406.0,16.5561,16.5656,16.5561,16.5656,71406.0
2017-06-01 12:50:00,17.29,17.33,17.29,17.32,147204.0,16.5656,16.604,16.5656,16.5944,147204.0
2017-06-01 13:00:00,17.32,17.36,17.32,17.35,98436.0,16.5944,16.6327,16.5944,16.6231,98436.0
2017-06-01 13:10:00,17.35,17.36,17.35,17.36,125394.0,16.6231,16.6327,16.6231,16.6327,125394.0
2017-06-01 13:20:00,17.35,17.37,17.35,17.37,107520.0,16.6231,16.6423,16.6231,16.6423,107520.0
2017-06-01 13:30:00,17.36,17.37,17.35,17.35,106002.0,16.6327,16.6423,16.6231,16.6231,106002.0
2017-06-01 13:40:00,17.35,17.36,17.34,17.36,62532.0,16.6231,16.6327,16.6135,16.6327,62532.0
2017-06-01 13:50:00,17.36,17.36,17.34,17.35,37380.0,16.6327,16.6327,16.6135,16.6231,37380.0
2017-06-01 14:00:00,17.35,17.36,17.34,17.36,68292.0,16.6231,16.6327,16.6135,16.6327,68292.0
2017-06-01 14:10:00,17.37,17.38,17.37,17.38,60342.0,16.6423,16.6519,16.6423,16.6519,60342.0
2017-06-01 14:20:00,17.38,17.39,17.37,17.37,67770.0,16.6519,16.6614,16.6423,16.6423,67770.0
2017-06-01 14:30:00,17.37,17.37,17.34,17.35,52038.0,16.6423,16.6423,16.6135,16.6231,52038.0
2017-06-01 14:40:00,17.35,17.37,17.35,17.36,142302.0,16.6231,16.6423,16.6231,16.6327,142302.0
2017-06-01 14:50:00,17.36,17.37,17.34,17.36,106032.0,16.6327,16.6423,16.6135,16.6327,106032.0
2017-06-01 15:00:00,17.35,17.35,17.33,17.35,68778.0,16.6231,16.6231,16.604,16.6231,68778.0
2017-06-01 15:10:00,17.34,17.37,17.34,17.36,171480.0,16.6135,16.6423,16.6135,16.6327,171480.0
2017-06-01 15:20:00,17.36,17.38,17.35,17.36,156798.0,16.6327,16.6519,16.6231,16.6327,156798.0
2017-06-01 15:30:00,17.36,17.38,17.35,17.37,301386.0,16.6327,16.6519,16.6231,16.6423,301386.0
2017-06-01 15:40:00,17.37,17.4,17.35,17.39,434580.0,16.6423,16.671,16.6231,16.6614,434580.0
2017-06-01 15:50:00,17.39,17.46,17.39,17.46,518364.0,16.6614,16.7285,16.6614,16.7285,518364.0
2017-06-02 09:30:00,17.47,17.53,17.46,17.47,578136.0,16.7381,16.7956,16.7285,16.7381,578136.0
2017-06-02 09:40:00,17.46,17.48,17.43,17.47,353322.0,16.7285,16.7477,16.6998,16.7381,353322.0
2017-06-02 09:50:00,17.48,17.48,17.4,17.42,296634.0,16.7477,16.7477,16.671,16.6902,296634.0
2017-06-02 10:00:00,17.43,17.47,17.43,17.46,169746.0,16.6998,16.7381,16.6998,16.7285,169746.0
2017-06-02 10:10:00,17.46,17.47,17.45,17.45,61536.0,16.7285,16.7381,16.7189,16.7189,61536.0
2017-06-02 10:20:00,17.45,17.49,17.45,17.48,196806.0,16.7189,16.7573,16.7189,16.7477,196806.0
2017-06-02 10:30:00,17.49,17.5,17.48,17.5,254958.0,16.7573,16.7668,16.7477,16.7668,254958.0
2017-06-02 10:40:00,17.5,17.51,17.49,17.51,141546.0,16.7668,16.7764,16.7573,16.7764,141546.0
2017-06-02 10:50:00,17.51,17.55,17.51,17.53,218676.0,16.7764,16.8147,16.7764,16.7956,218676.0
2017-06-02 11:00:00,17.53,17.55,17.52,17.52,79314.0,16.7956,16.8147,16.786,16.786,79314.0
2017-06-02 11:10:00,17.52,17.54,17.51,17.54,73566.0,16.786,16.8052,16.7764,16.8052,73566.0
2017-06-02 11:20:00,17.53,17.54,17.52,17.53,20922.0,16.7956,16.8052,16.786,16.7956,20922.0
2017-06-02 11:30:00,17.54,17.57,17.53,17.57,137394.0,16.8052,16.8339,16.7956,16.8339,137394.0
2017-06-02 11:40:00,17.57,17.6,17.57,17.59,85260.0,16.8339,16.8627,16.8339,16.8531,85260.0
2017-06-02 11:50:00,17.59,17.61,17.58,17.61,143352.0,16.8531,16.8722,16.8435,16.8722,143352.0
2017-06-02 12:00:00,17.6,17.6,17.58,17.58,187488.0,16.8627,16.8627,16.8435,16.8435,187488.0
2017-06-02 12:10:00,17.58,17.61,17.58,17.6,229362.0,16.8435,16.8722,16.8435,16.8627,229362.0
2017-06-02 12:20:00,17.61,17.62,17.61,17.62,92040.0,16.8722,16.8818,16.8722,16.8818,92040.0
2017-06-02 12:30:00,17.62,17.62,17.59,17.6,33960.0,16.8818,16.8818,16.8531,16.8627,33960.0
2017-06-02 12:40:00,17.59,17.6,17.59,17.6,86580.0,16.8531,16.8627,16.8531,16.8627,86580.0
2017-06-02 12:50:00,17.6,17.61,17.6,17.6,63426.0,16.8627,16.8722,16.8627,16.8627,63426.0
2017-06-02 13:00:00,17.6,17.61,17.59,17.59,45672.0,16.8627,16.8722,16.8531,16.8531,45672.0
2017-06-02 13:10:00,17.59,17.6,17.58,17.6,150624.0,16.8531,16.8627,16.8435,16.8627,150624.0
2017-06-02 13:20:00,17.6,17.61,17.59,17.61,68406.0,16.8627,16.8722,16.8531,16.8722,68406.0
2017-06-02 13:30:00,17.62,17.66,17.61,17.66,108690.0,16.8818,16.9201,16.8722,16.9201,108690.0
2017-06-02 13:40:00,17.65,17.66,17.63,17.64,90210.0,16.9106,16.9201,16.8914,16.901,90210.0
2017-06-02 13:50:00,17.63,17.65,17.63,17.65,66678.0,16.8914,16.9106,16.8914,16.9106,66678.0
2017-06-02 14:00:00,17.64,17.65,17.63,17.63,122880.0,16.901,16.9106,16.8914,16.8914,122880.0
2017-06-02 14:10:00,17.64,17.65,17.63,17.65,142332.0,16.901,16.9106,16.8914,16.9106,142332.0
2017-06-02 14:20:00,17.65,17.65,17.6,17.6,67080.0,16.9106,16.9106,16.8627,16.8627,67080.0
2017-06-02 14:30:00,17.6,17.61,17.6,17.61,218082.0,16.8627,16.8722,16.8627,16.8722,218082.0
2017-06-02 14:40:00,17.61,17.61,17.6,17.61,41574.0,16.8722,16.8722,16.8627,16.8722,41574.0
2017-06-02 14:50:00,17.62,17.63,17.61,17.63,62874.0,16.8818,16.8914,16.8722,16.8914,62874.0
2017-06-02 15:00:00,17.63,17.64,17.62,17.63,164616.0,16.8914,16.901,16.8818,16.8914,164616.0
2017-06-02 15:10:00,17.62,17.63,17.62,17.63,136332.0,16.8818,16.8914,16.8818,16.8914,136332.0
2017-06-02 15:20:00,17.64,17.65,17.63,17.63,122502.0,16.901,16.9106,16.8914,16.8914,122502.0
2017-06-02 15:30:00,17.64,17.67,17.64,17.66,369774.0,16.901,16.9297,16.901,16.9201,369774.0
2017-06-02 15:40:00,17.66,17.67,17.59,17.6,531192.0,16.9201,16.9297,16.8531,16.8627,531192.0
2017-06-02 15:50:00,17.6,17.63,17.59,17.63,747144.0,16.8627,16.8914,16.8531,16.8914,747144.0
2017-06-05 09:30:00,17.59,17.61,17.56,17.57,349674.0,16.8531,16.8722,16.8243,16.8339,349674.0
2017-06-05 09:40:00,17.57,17.6,17.55,17.59,534306.0,16.8339,16.8627,16.8147,16.8531,534306.0
2017-06-05 09:50:00,17.61,17.63,17.59,17.62,219816.0,16.8722,16.8914,16.8531,16.8818,219816.0
2017-06-05 10:00:00,17.62,17.66,17.61,17.64,314508.0,16.8818,16.9201,16.8722,16.901,314508.0
2017-06-05 10:10:00,17.64,17.64,17.62,17.64,161838.0,16.901,16.901,16.8818,16.901,161838.0
2017-06-05 10:20:00,17.64,17.65,17.62,17.62,143184.0,16.901,16.9106,16.8818,16.8818,143184.0
2017-06-05 10:30:00,17.63,17.64,17.62,17.63,93594.0,16.8914,16.901,16.8818,16.8914,93594.0
2017-06-05 10:40:00,17.63,17.65,17.63,17.65,78594.0,16.8914,16.9106,16.8914,16.9106,78594.0
2017-06-05 10:50:00,17.65,17.65,17.62,17.62,232338.0,16.9106,16.9106,16.8818,16.8818,232338.0
2017-06-05 11:00:00,17.62,17.62,17.59,17.6,169164.0,16.8818,16.8818,16.8531,16.8627,169164.0
2017-06-05 11:10:00,17.61,17.62,17.6,17.61,63030.0,16.8722,16.8818,16.8627,16.8722,63030.0
2017-06-05 11:20:00,17.61,17.61,17.57,17.58,237402.0,16.8722,16.8722,16.8339,16.8435,237402.0
2017-06-05 11:30:00,17.59,17.59,17.58,17.59,85452.0,16.8531,16.8531,16.8435,16.8531,85452.0
2017-06-05 11:40:00,17.59,17.6,17.57,17.58,157632.0,16.8531,16.8627,16.8339,16.8435,157632.0
2017-06-05 11:50:00,17.58,17.62,17.58,17.62,143454.0,16.8435,16.8818,16.8435,16.8818,143454.0
2017-06-05 12:00:00,17.62,17.65,17.62,17.64,130362.0,16.8818,16.9106,16.8818,16.901,130362.0
2017-06-05 12:10:00,17.64,17.64,17.63,17.64,46536.0,16.901,16.901,16.8914,16.901,46536.0
2017-06-05 12:20:00,17.63,17.64,17.62,17.63,51276.0,16.8914,16.901,16.8818,16.8914,51276.0
2017-06-05 12:30:00,17.63,17.64,17.62,17.62,74328.0,16.8914,16.901,16.8818,16.8818,74328.0
2017-06-05 12:40:00,17.62,17.63,17.61,17.61,46800.0,16.8818,16.8914,16.8722,16.8722,46800.0
2017-06-05 12:50:00,17.61,17.62,17.6,17.62,89370.0,16.8722,16.8818,16.8627,16.8818,89370.0
2017-06-05 13:00:00,17.63,17.65,17.63,17.64,69528.0,16.8914,16.9106,16.8914,16.901,69528.0
2017-06-05 13:10:00,17.64,17.66,17.64,17.64,113484.0,16.901,16.9201,16.901,16.901,113484.0
2017-06-05 13:20:00,17.64,17.64,17.63,17.64,25800.0,16.901,16.901,16.8914,16.901,25800.0
2017-06-05 13:30:00,17.64,17.64,17.61,17.63,117306.0,16.901,16.901,16.8722,16.8914,117306.0
2017-06-05 13:40:00,17.63,17.63,17.62,17.63,27300.0,16.8914,16.8914,16.8818,16.8914,27300.0
2017-06-05 13:50:00,17.62,17.63,17.61,17.61,39000.0,16.8818,16.8914,16.8722,16.8722,39000.0
2017-06-05 14:00:00,17.62,17.63,17.61,17.61,27300.0,16.8818,16.8914,16.8722,16.8722,27300.0
2017-06-05 14:10:00,17.61,17.62,17.61,17.61,5400.0,16.8722,16.8818,16.8722,16.8722,5400.0
2017-06-05 14:20:00,17.61,17.62,17.6,17.62,47394.0,16.8722,16.8818,16.8627,16.8818,47394.0
2017-06-05 14:30:00,17.62,17.63,17.61,17.62,30780.0,16.8818,16.8914,16.8722,16.8818,30780.0
2017-06-05 14:40:00,17.62,17.63,17.62,17.63,29736.0,16.8818,16.8914,16.8818,16.8914,29736.0
2017-06-05 14:50:00,17.63,17.63,17.62,17.62,14466.0,16.8914,16.8914,16.8818,16.8818,14466.0
2017-06-05 15:00:00,17.61,17.63,17.61,17.62,76590.0,16.8722,16.8914,16.8722,16.8818,76590.0
2017-06-05 15:10:00,17.62,17.63,17.6,17.6,41310.0,16.8818,16.8914,16.8627,16.8627,41310.0
2017-06-05 15:20:00,17.61,17.63,17.61,17.63,55770.0,16.8722,16.8914,16.8722,16.8914,55770.0
2017-06-05 15:30:00,17.62,17.64,17.62,17.63,128160.0,16.8818,16.901,16.8818,16.8914,128160.0
2017-06-05 15:40:00,17.63,17.63,17.6,17.6,293082.0,16.8914,16.8914,16.8627,16.8627,293082.0
2017-06-05 15:50:00,17.6,17.61,17.58,17.58,390768.0,16.8627,16.8722,16.8435,16.8435,390768.0
2017-06-06 09:30:00,17.45,17.46,17.41,17.44,708528.0,16.7189,16.7285,16.6806,16.7094,708528.0
2017-06-06 09:40:00,17.44,17.5,17.43,17.49,326058.0,16.7094,16.7668,16.6998,16.7573,326058.0
2017-06-06 09:50:00,17.5,17.53,17.5,17.52,133386.0,16.7668,16.7956,16.7668,16.786,133386.0
2017-06-06 10:00:00,17.52,17.53,17.48,17.49,264126.0,16.786,16.7956,16.7477,16.7573,264126.0
2017-06-06 10:10:00,17.5,17.56,17.5,17.54,111120.0,16.7668,16.8243,16.7668,16.8052,111120.0
2017-06-06 10:20:00,17.54,17.54,17.52,17.54,142230.0,16.8052,16.8052,16.786,16.8052,142230.0
2017-06-06 10:30:00,17.53,17.53,17.49,17.5,194376.0,16.7956,16.7956,16.7573,16.7668,194376.0
2017-06-06 10:40:00,17.5,17.52,17.5,17.52,99702.0,16.7668,16.786,16.7668,16.786,99702.0
2017-06-06 10:50:00,17.52,17.53,17.49,17.49,41430.0,16.786,16.7956,16.7573,16.7573,41430.0
2017-06-06 11:00:00,17.5,17.5,17.47,17.47,152304.0,16.7668,16.7668,16.7381,16.7381,152304.0
2017-06-06 11:10:00,17.48,17.5,17.46,17.47,110646.0,16.7477,16.7668,16.7285,16.7381,110646.0
2017-06-06 11:20:00,17.48,17.48,17.47,17.47,112434.0,16.7477,16.7477,16.7381,16.7381,112434.0
2017-06-06 11:30:00,17.48,17.52,17.48,17.52,185790.0,16.7477,16.786,16.7477,16.786,185790.0
2017-06-06 11:40:00,17.52,17.55,17.52,17.54,190584.0,16.786,16.8147,16.786,16.8052,190584.0
2017-06-06 11:50:00,17.54,17.54,17.52,17.52,100200.0,16.8052,16.8052,16.786,16.786,100200.0
2017-06-06 12:00:00,17.52,17.53,17.52,17.52,45678.0,16.786,16.7956,16.786,16.786,45678.0
2017-06-06 12:10:00,17.52,17.53,17.51,17.52,82716.0,16.786,16.7956,16.7764,16.786,82716.0
2017-06-06 12:20:00,17.52,17.53,17.5,17.51,41538.0,16.786,16.7956,16.7668,16.7764,41538.0
2017-06-06 12:30:00,17.51,17.52,17.5,17.5,49878.0,16.7764,16.786,16.7668,16.7668,49878.0
2017-06-06 12:40:00,17.51,17.53,17.5,17.52,59334.0,16.7764,16.7956,16.7668,16.786,59334.0
2017-06-06 12:50:00,17.52,17.53,17.52,17.53,100032.0,16.786,16.7956,16.786,16.7956,100032.0
2017-06-06 13:00:00,17.53,17.53,17.51,17.52,40320.0,16.7956,16.7956,16.7764,16.786,40320.0
2017-06-06 13:10:00,17.52,17.52,17.47,17.49,132216.0,16.786,16.786,16.7381,16.7573,132216.0
2017-06-06 13:20:00,17.49,17.49,17.47,17.49,133524.0,16.7573,16.7573,16.7381,16.7573,133524.0
2017-06-06 13:30:00,17.49,17.49,17.47,17.48,67662.0,16.7573,16.7573,16.7381,16.7477,67662.0
2017-06-06 13:40:00,17.48,17.49,17.47,17.48,64530.0,16.7477,16.7573,16.7381,16.7477,64530.0
2017-06-06 13:50:00,17.49,17.49,17.47,17.49,58404.0,16.7573,16.7573,16.7381,16.7573,58404.0
2017-06-06 14:00:00,17.49,17.52,17.49,17.52,126240.0,16.7573,16.786,16.7573,16.786,126240.0
2017-06-06 14:10:00,17.52,17.53,17.51,17.52,96108.0,16.786,16.7956,16.7764,16.786,96108.0
2017-06-06 14:20:00,17.52,17.53,17.51,17.53,68640.0,16.786,16.7956,16.7764,16.7956,68640.0
2017-06-06 14:30:00,17.52,17.59,17.52,17.56,539556.0,16.786,16.8531,16.786,16.8243,539556.0
2017-06-06 14:40:00,17.56,17.58,17.56,17.57,97992.0,16.8243,16.8435,16.8243,16.8339,97992.0
2017-06-06 14:50:00,17.57,17.58,17.57,17.57,47982.0,16.8339,16.8435,16.8339,16.8339,47982.0
2017-06-06 15:00:00,17.57,17.58,17.55,17.55,184866.0,16.8339,16.8435,16.8147,16.8147,184866.0
2017-06-06 15:10:00,17.55,17.55,17.51,17.52,161184.0,16.8147,16.8147,16.7764,16.786,161184.0
2017-06-06 15:20:00,17.52,17.53,17.48,17.49,174684.0,16.786,16.7956,16.7477,16.7573,174684.0
2017-06-06 15:30:00,17.49,17.49,17.42,17.46,386724.0,16.7573,16.7573,16.6902,16.7285,386724.0
2017-06-06 15:40:00,17.45,17.47,17.42,17.43,290550.0,16.7189,16.7381,16.6902,16.6998,290550.0
2017-06-06 15:50:00,17.43,17.47,17.42,17.43,426030.0,16.6998,16.7381,16.6902,16.6998,426030.0
2017-06-07 09:30:00,17.51,17.54,17.48,17.53,523338.0,16.7764,16.8052,16.7477,16.7956,523338.0
2017-06-07 09:40:00,17.54,17.54,17.52,17.52,167376.0,16.8052,16.8052,16.786,16.786,167376.0
2017-06-07 09:50:00,17.53,17.54,17.48,17.53,94242.0,16.7956,16.8052,16.7477,16.7956,94242.0
2017-06-07 10:00:00,17.54,17.56,17.53,17.54,129060.0,16.8052,16.8243,16.7956,16.8052,129060.0
2017-06-07 10:10:00,17.53,17.55,17.53,17.55,98820.0,16.7956,16.8147,16.7956,16.8147,98820.0
2017-06-07 10:20:00,17.54,17.54,17.5,17.5,95940.0,16.8052,16.8052,16.7668,16.7668,95940.0
2017-06-07 10:30:00,17.5,17.5,17.45,17.45,413376.0,16.7668,16.7668,16.7189,16.7189,413376.0
2017-06-07 10:40:00,17.45,17.47,17.41,17.46,264054.0,16.7189,16.7381,16.6806,16.7285,264054.0
2017-06-07 10:50:00,17.45,17.48,17.43,17.48,200424.0,16.7189,16.7477,16.6998,16.7477,200424.0
2017-06-07 11:00:00,17.47,17.5,17.47,17.5,139518.0,16.7381,16.7668,16.7381,16.7668,139518.0
2017-06-07 11:10:00,17.49,17.5,17.49,17.49,119886.0,16.7573,16.7668,16.7573,16.7573,119886.0
2017-06-07 11:20:00,17.49,17.5,17.44,17.44,158166.0,16.7573,16.7668,16.7094,16.7094,158166.0
2017-06-07 11:30:00,17.44,17.47,17.44,17.46,157266.0,16.7094,16.7381,16.7094,16.7285,157266.0
2017-06-07 11:40:00,17.46,17.47,17.45,17.47,60000.0,16.7285,16.7381,16.7189,16.7381,60000.0
2017-06-07 11:50:00,17.46,17.49,17.46,17.47,103230.0,16.7285,16.7573,16.7285,16.7381,103230.0
2017-06-07 12:00:00,17.47,17.47,17.44,17.45,89298.0,16.7381,16.7381,16.7094,16.7189,89298.0
2017-06-07 12:10:00,17.45,17.46,17.45,17.45,39240.0,16.7189,16.7285,16.7189,16.7189,39240.0
2017-06-07 12:20:00,17.45,17.47,17.45,17.45,51846.0,16.7189,16.7381,16.7189,16.7189,51846.0
2017-06-07 12:30:00,17.45,17.46,17.43,17.44,98184.0,16.7189,16.7285,16.6998,16.7094,98184.0
2017-06-07 12:40:00,17.44,17.44,17.38,17.39,264288.0,16.7094,16.7094,16.6519,16.6614,264288.0
2017-06-07 12:50:00,17.38,17.41,17.34,17.4,324210.0,16.6519,16.6806,16.6135,16.671,324210.0
2017-06-07 13:00:00,17.4,17.43,17.4,17.4,66600.0,16.671,16.6998,16.671,16.671,66600.0
2017-06-07 13:10:00,17.41,17.42,17.4,17.41,46518.0,16.6806,16.6902,16.671,16.6806,46518.0
2017-06-07 13:20:00,17.41,17.45,17.39,17.44,206064.0,16.6806,16.7189,16.6614,16.7094,206064.0
2017-06-07 13:30:00,17.44,17.44,17.43,17.43,90408.0,16.7094,16.7094,16.6998,16.6998,90408.0
2017-06-07 13:40:00,17.43,17.45,17.42,17.45,65226.0,16.6998,16.7189,16.6902,16.7189,65226.0
2017-06-07 13:50:00,17.45,17.49,17.44,17.48,241974.0,16.7189,16.7573,16.7094,16.7477,241974.0
2017-06-07 14:00:00,17.48,17.53,17.47,17.51,502884.0,16.7477,16.7956,16.7381,16.7764,502884.0
2017-06-07 14:10:00,17.51,17.52,17.5,17.5,77400.0,16.7764,16.786,16.7668,16.7668,77400.0
2017-06-07 14:20:00,17.5,17.51,17.49,17.5,86820.0,16.7668,16.7764,16.7573,16.7668,86820.0
2017-06-07 14:30:00,17.51,17.53,17.51,17.52,167100.0,16.7764,16.7956,16.7764,16.786,167100.0
2017-06-07 14:40:00,17.52,17.54,17.5,17.53,173832.0,16.786,16.8052,16.7668,16.7956,173832.0
2017-06-07 14:50:00,17.53,17.54,17.52,17.52,54726.0,16.7956,16.8052,16.786,16.786,54726.0
2017-06-07 15:00:00,17.52,17.52,17.5,17.5,73200.0,16.786,16.786,16.7668,16.7668,73200.0
2017-06-07 15:10:00,17.5,17.5,17.5,17.5,159276.0,16.7668,16.7668,16.7668,16.7668,159276.0
2017-06-07 15:20:00,17.52,17.54,17.52,17.53,117828.0,16.786,16.8052,16.786,16.7956,117828.0
2017-06-07 15:30:00,17.53,17.54,17.51,17.51,112368.0,16.7956,16.8052,16.7764,16.7764,112368.0
2017-06-07 15:40:00,17.51,17.57,17.5,17.56,264624.0,16.7764,16.8339,16.7668,16.8243,264624.0
2017-06-07 15:50:00,17.56,17.56,17.49,17.51,394230.0,16.8243,16.8243,16.7573,16.7764,394230.0
2017-06-08 09:30:00,17.53,17.56,17.5,17.54,391146.0,16.7956,16.8243,16.7668,16.8052,391146.0
2017-06-08 09:40:00,17.54,17.59,17.5,17.52,380712.0,16.8052,16.8531,16.7668,16.786,380712.0
2017-06-08 09:50:00,17.51,17.52,17.44,17.5,341556.0,16.7764,16.786,16.7094,16.7668,341556.0
2017-06-08 10:00:00,17.5,17.54,17.5,17.51,451398.0,16.7668,16.8052,16.7668,16.7764,451398.0
2017-06-08 10:10:00,17.51,17.54,17.49,17.52,165102.0,16.7764,16.8052,16.7573,16.786,165102.0
2017-06-08 10:20:00,17.52,17.52,17.41,17.44,566748.0,16.786,16.786,16.6806,16.7094,566748.0
2017-06-08 10:30:00,17.44,17.5,17.44,17.48,296490.0,16.7094,16.7668,16.7094,16.7477,296490.0
2017-06-08 10:40:00,17.49,17.51,17.47,17.5,205398.0,16.7573,16.7764,16.7381,16.7668,205398.0
2017-06-08 10:50:00,17.51,17.52,17.48,17.5,150990.0,16.7764,16.786,16.7477,16.7668,150990.0
2017-06-08 11:00:00,17.5,17.55,17.5,17.53,365688.0,16.7668,16.8147,16.7668,16.7956,365688.0
2017-06-08 11:10:00,17.54,17.56,17.53,17.55,163008.0,16.8052,16.8243,16.7956,16.8147,163008.0
2017-06-08 11:20:00,17.56,17.57,17.52,17.52,127734.0,16.8243,16.8339,16.786,16.786,127734.0
2017-06-08 11:30:00,17.52,17.54,17.5,17.53,100920.0,16.786,16.8052,16.7668,16.7956,100920.0
2017-06-08 11:40:00,17.53,17.55,17.51,17.54,144156.0,16.7956,16.8147,16.7764,16.8052,144156.0
2017-06-08 11:50:00,17.54,17.56,17.53,17.56,237240.0,16.8052,16.8243,16.7956,16.8243,237240.0
2017-06-08 12:00:00,17.56,17.59,17.56,17.57,133296.0,16.8243,16.8531,16.8243,16.8339,133296.0
2017-06-08 12:10:00,17.58,17.64,17.57,17.64,332412.0,16.8435,16.901,16.8339,16.901,332412.0
2017-06-08 12:20:00,17.63,17.66,17.61,17.61,418554.0,16.8914,16.9201,16.8722,16.8722,418554.0
2017-06-08 12:30:00,17.6,17.63,17.6,17.6,165096.0,16.8627,16.8914,16.8627,16.8627,165096.0
2017-06-08 12:40:00,17.61,17.61,17.6,17.61,159114.0,16.8722,16.8722,16.8627,16.8722,159114.0
2017-06-08 12:50:00,17.61,17.63,17.6,17.62,92976.0,16.8722,16.8914,16.8627,16.8818,92976.0
2017-06-08 13:00:00,17.62,17.63,17.6,17.61,249174.0,16.8818,16.8914,16.8627,16.8722,249174.0
2017-06-08 13:10:00,17.61,17.61,17.58,17.59,160128.0,16.8722,16.8722,16.8435,16.8531,160128.0
2017-06-08 13:20:00,17.59,17.59,17.51,17.53,499914.0,16.8531,16.8531,16.7764,16.7956,499914.0
2017-06-08 13:30:00,17.53,17.55,17.53,17.54,71178.0,16.7956,16.8147,16.7956,16.8052,71178.0
2017-06-08 13:40:00,17.53,17.57,17.53,17.57,90636.0,16.7956,16.8339,16.7956,16.8339,90636.0
2017-06-08 13:50:00,17.57,17.59,17.57,17.59,114600.0,16.8339,16.8531,16.8339,16.8531,114600.0
2017-06-08 14:00:00,17.59,17.59,17.55,17.56,65130.0,16.8531,16.8531,16.8147,16.8243,65130.0
2017-06-08 14:10:00,17.56,17.57,17.52,17.53,277338.0,16.8243,16.8339,16.786,16.7956,277338.0
2017-06-08 14:20:00,17.52,17.52,17.47,17.47,285444.0,16.786,16.786,16.7381,16.7381,285444.0
2017-06-08 14:30:00,17.47,17.5,17.47,17.49,91806.0,16.7381,16.7668,16.7381,16.7573,91806.0
2017-06-08 14:40:00,17.49,17.5,17.43,17.43,191196.0,16.7573,16.7668,16.6998,16.6998,191196.0
2017-06-08 14:50:00,17.44,17.46,17.42,17.45,231234.0,16.7094,16.7285,16.6902,16.7189,231234.0
2017-06-08 15:00:00,17.44,17.47,17.44,17.47,167670.0,16.7094,16.7381,16.7094,16.7381,167670.0
2017-06-08 15:10:00,17.48,17.49,17.46,17.49,93264.0,16.7477,16.7573,16.7285,16.7573,93264.0
2017-06-08 15:20:00,17.49,17.52,17.49,17.51,178134.0,16.7573,16.786,16.7573,16.7764,178134.0
2017-06-08 15:30:00,17.51,17.53,17.48,17.51,191160.0,16.7764,16.7956,16.7477,16.7764,191160.0
2017-06-08 15:40:00,17.51,17.53,17.49,17.53,183648.0,16.7764,16.7956,16.7573,16.7956,183648.0
2017-06-08 15:50:00,17.53,17.56,17.52,17.54,517758.0,16.7956,16.8243,16.786,16.8052,517758.0
2017-06-09 09:30:00,17.61,17.66,17.6,17.61,364170.0,16.8722,16.9201,16.8627,16.8722,364170.0
2017-06-09 09:40:00,17.61,17.67,17.6,17.66,398820.0,16.8722,16.9297,16.8627,16.9201,398820.0
2017-06-09 09:50:00,17.66,17.72,17.64,17.69,568458.0,16.9201,16.9776,16.901,16.9489,568458.0
2017-06-09 10:00:00,17.69,17.73,17.68,17.72,331944.0,16.9489,16.9872,16.9393,16.9776,331944.0
2017-06-09 10:10:00,17.74,17.75,17.72,17.75,301428.0,16.9968,17.0064,16.9776,17.0064,301428.0
2017-06-09 10:20:00,17.75,17.79,17.75,17.78,192390.0,17.0064,17.0447,17.0064,17.0351,192390.0
2017-06-09 10:30:00,17.79,17.81,17.77,17.78,380952.0,17.0447,17.0639,17.0255,17.0351,380952.0
2017-06-09 10:40:00,17.77,17.79,17.77,17.79,183786.0,17.0255,17.0447,17.0255,17.0447,183786.0
2017-06-09 10:50:00,17.78,17.78,17.76,17.77,283026.0,17.0351,17.0351,17.0159,17.0255,283026.0
2017-06-09 11:00:00,17.76,17.8,17.76,17.79,296508.0,17.0159,17.0543,17.0159,17.0447,296508.0
2017-06-09 11:10:00,17.8,17.8,17.77,17.79,154752.0,17.0543,17.0543,17.0255,17.0447,154752.0
2017-06-09 11:20:00,17.78,17.79,17.73,17.77,417162.0,17.0351,17.0447,16.9872,17.0255,417162.0
2017-06-09 11:30:00,17.78,17.79,17.74,17.75,205230.0,17.0351,17.0447,16.9968,17.0064,205230.0
2017-06-09 11:40:00,17.74,17.77,17.74,17.75,153972.0,16.9968,17.0255,16.9968,17.0064,153972.0
2017-06-09 11:50:00,17.76,17.77,17.74,17.74,126264.0,17.0159,17.0255,16.9968,16.9968,126264.0
2017-06-09 12:00:00,17.74,17.75,17.72,17.75,169044.0,16.9968,17.0064,16.9776,17.0064,169044.0
2017-06-09 12:10:00,17.75,17.75,17.69,17.69,222360.0,17.0064,17.0064,16.9489,16.9489,222360.0
2017-06-09 12:20:00,17.69,17.7,17.63,17.65,557730.0,16.9489,16.9585,16.8914,16.9106,557730.0
2017-06-09 12:30:00,17.66,17.66,17.58,17.61,362058.0,16.9201,16.9201,16.8435,16.8722,362058.0
2017-06-09 12:40:00,17.61,17.64,17.6,17.63,127692.0,16.8722,16.901,16.8627,16.8914,127692.0
2017-06-09 12:50:00,17.63,17.67,17.63,17.65,209172.0,16.8914,16.9297,16.8914,16.9106,209172.0
2017-06-09 13:00:00,17.65,17.67,17.61,17.62,102006.0,16.9106,16.9297,16.8722,16.8818,102006.0
2017-06-09 13:10:00,17.61,17.61,17.54,17.57,329700.0,16.8722,16.8722,16.8052,16.8339,329700.0
2017-06-09 13:20:00,17.57,17.6,17.56,17.6,139842.0,16.8339,16.8627,16.8243,16.8627,139842.0
2017-06-09 13:30:00,17.6,17.6,17.5,17.51,156180.0,16.8627,16.8627,16.7668,16.7764,156180.0
2017-06-09 13:40:00,17.52,17.54,17.48,17.49,286488.0,16.786,16.8052,16.7477,16.7573,286488.0
2017-06-09 13:50:00,17.49,17.51,17.43,17.43,509844.0,16.7573,16.7764,16.6998,16.6998,509844.0
2017-06-09 14:00:00,17.43,17.52,17.43,17.47,274914.0,16.6998,16.786,16.6998,16.7381,274914.0
2017-06-09 14:10:00,17.47,17.51,17.45,17.5,255420.0,16.7381,16.7764,16.7189,16.7668,255420.0
2017-06-09 14:20:00,17.51,17.53,17.47,17.47,199284.0,16.7764,16.7956,16.7381,16.7381,199284.0
2017-06-09 14:30:00,17.46,17.49,17.36,17.39,766200.0,16.7285,16.7573,16.6327,16.6614,766200.0
2017-06-09 14:40:00,17.39,17.39,17.18,17.18,1161888.0,16.6614,16.6614,16.4602,16.4602,1161888.0
2017-06-09 14:50:00,17.17,17.29,17.15,17.25,847794.0,16.4507,16.5656,16.4315,16.5273,847794.0
2017-06-09 15:00:00,17.26,17.39,17.25,17.36,898374.0,16.5369,16.6614,16.5273,16.6327,898374.0
2017-06-09 15:10:00,17.36,17.44,17.34,17.42,683982.0,16.6327,16.7094,16.6135,16.6902,683982.0
2017-06-09 15:20:00,17.43,17.49,17.4,17.48,546186.0,16.6998,16.7573,16.671,16.7477,546186.0
2017-06-09 15:30:00,17.47,17.47,17.37,17.39,404244.0,16.7381,16.7381,16.6423,16.6614,404244.0
2017-06-09 15:40:00,17.37,17.4,17.32,17.39,782844.0,16.6423,16.671,16.5944,16.6614,782844.0
2017-06-09 15:50:00,17.39,17.5,17.39,17.47,1219932.0,16.6614,16.7668,16.6614,16.7381,1219932.0
2017-06-12 09:30:00,17.39,17.46,17.37,17.37,1051260.0,16.6614,16.7285,16.6423,16.6423,1051260.0
2017-06-12 09:40:00,17.38,17.4,17.32,17.33,467322.0,16.6519,16.671,16.5944,16.604,467322.0
2017-06-12 09:50:00,17.33,17.33,17.26,17.29,387504.0,16.604,16.604,16.5369,16.5656,387504.0
2017-06-12 10:00:00,17.29,17.32,17.24,17.27,690378.0,16.5656,16.5944,16.5177,16.5465,690378.0
2017-06-12 10:10:00,17.28,17.36,17.28,17.36,355494.0,16.5561,16.6327,16.5561,16.6327,355494.0
2017-06-12 10:20:00,17.36,17.37,17.33,17.33,407244.0,16.6327,16.6423,16.604,16.604,407244.0
2017-06-12 10:30:00,17.33,17.33,17.28,17.32,976104.0,16.604,16.604,16.5561,16.5944,976104.0
2017-06-12 10:40:00,17.31,17.38,17.31,17.35,606132.0,16.5848,16.6519,16.5848,16.6231,606132.0
2017-06-12 10:50:00,17.35,17.4,17.34,17.39,334782.0,16.6231,16.671,16.6135,16.6614,334782.0
2017-06-12 11:00:00,17.38,17.4,17.37,17.37,202584.0,16.6519,16.671,16.6423,16.6423,202584.0
2017-06-12 11:10:00,17.37,17.42,17.37,17.4,211140.0,16.6423,16.6902,16.6423,16.671,211140.0
2017-06-12 11:20:00,17.39,17.41,17.37,17.38,129498.0,16.6614,16.6806,16.6423,16.6519,129498.0
2017-06-12 11:30:00,17.39,17.41,17.35,17.36,157428.0,16.6614,16.6806,16.6231,16.6327,157428.0
2017-06-12 11:40:00,17.35,17.38,17.34,17.35,483960.0,16.6231,16.6519,16.6135,16.6231,483960.0
2017-06-12 11:50:00,17.35,17.36,17.33,17.36,231924.0,16.6231,16.6327,16.604,16.6327,231924.0
2017-06-12 12:00:00,17.36,17.36,17.3,17.31,130986.0,16.6327,16.6327,16.5752,16.5848,130986.0
2017-06-12 12:10:00,17.31,17.34,17.31,17.34,72438.0,16.5848,16.6135,16.5848,16.6135,72438.0
2017-06-12 12:20:00,17.35,17.36,17.29,17.31,128154.0,16.6231,16.6327,16.5656,16.5848,128154.0
2017-06-12 12:30:00,17.31,17.33,17.31,17.33,61710.0,16.5848,16.604,16.5848,16.604,61710.0
2017-06-12 12:40:00,17.33,17.34,17.29,17.29,47244.0,16.604,16.6135,16.5656,16.5656,47244.0
2017-06-12 12:50:00,17.29,17.29,17.26,17.26,224538.0,16.5656,16.5656,16.5369,16.5369,224538.0
2017-06-12 13:00:00,17.26,17.29,17.25,17.29,128406.0,16.5369,16.5656,16.5273,16.5656,128406.0
2017-06-12 13:10:00,17.28,17.32,17.28,17.32,240426.0,16.5561,16.5944,16.5561,16.5944,240426.0
2017-06-12 13:20:00,17.32,17.34,17.32,17.34,89280.0,16.5944,16.6135,16.5944,16.6135,89280.0
2017-06-12 13:30:00,17.34,17.35,17.31,17.31,53256.0,16.6135,16.6231,16.5848,16.5848,53256.0
2017-06-12 13:40:00,17.31,17.32,17.3,17.32,162372.0,16.5848,16.5944,16.5752,16.5944,162372.0
2017-06-12 13:50:00,17.32,17.32,17.26,17.26,157836.0,16.5944,16.5944,16.5369,16.5369,157836.0
2017-06-12 14:00:00,17.26,17.31,17.26,17.3,103566.0,16.5369,16.5848,16.5369,16.5752,103566.0
2017-06-12 14:10:00,17.3,17.34,17.3,17.32,164118.0,16.5752,16.6135,16.5752,16.5944,164118.0
2017-06-12 14:20:00,17.32,17.33,17.29,17.29,200340.0,16.5944,16.604,16.5656,16.5656,200340.0
2017-06-12 14:30:00,17.29,17.36,17.29,17.36,123192.0,16.5656,16.6327,16.5656,16.6327,123192.0
2017-06-12 14:40:00,17.36,17.38,17.35,17.36,118470.0,16.6327,16.6519,16.6231,16.6327,118470.0
2017-06-12 14:50:00,17.36,17.37,17.34,17.36,59250.0,16.6327,16.6423,16.6135,16.6327,59250.0
2017-06-12 15:00:00,17.36,17.39,17.34,17.38,124812.0,16.6327,16.6614,16.6135,16.6519,124812.0
2017-06-12 15:10:00,17.39,17.39,17.37,17.38,43182.0,16.6614,16.6614,16.6423,16.6519,43182.0
2017-06-12 15:20:00,17.38,17.4,17.33,17.33,119256.0,16.6519,16.671,16.604,16.604,119256.0
2017-06-12 15:30:00,17.34,17.39,17.33,17.38,468648.0,16.6135,16.6614,16.604,16.6519,468648.0
2017-06-12 15:40:00,17.37,17.38,17.34,17.35,351144.0,16.6423,16.6519,16.6135,16.6231,351144.0
2017-06-12 15:50:00,17.36,17.45,17.36,17.45,796278.0,16.6327,16.7189,16.6327,16.7189,796278.0
2017-06-13 09:30:00,17.58,17.6,17.58,17.59,845430.0,16.8435,16.8627,16.8435,16.8531,845430.0
2017-06-13 09:40:00,17.6,17.64,17.6,17.62,485772.0,16.8627,16.901,16.8627,16.8818,485772.0
2017-06-13 09:50:00,17.61,17.61,17.57,17.6,407130.0,16.8722,16.8722,16.8339,16.8627,407130.0
2017-06-13 10:00:00,17.59,17.59,17.56,17.57,257778.0,16.8531,16.8531,16.8243,16.8339,257778.0
2017-06-13 10:10:00,17.58,17.61,17.56,17.57,468924.0,16.8435,16.8722,16.8243,16.8339,468924.0
2017-06-13 10:20:00,17.57,17.6,17.56,17.6,189996.0,16.8339,16.8627,16.8243,16.8627,189996.0
2017-06-13 10:30:00,17.6,17.62,17.59,17.61,318186.0,16.8627,16.8818,16.8531,16.8722,318186.0
2017-06-13 10:40:00,17.61,17.61,17.55,17.59,186006.0,16.8722,16.8722,16.8147,16.8531,186006.0
2017-06-13 10:50:00,17.59,17.59,17.51,17.52,145560.0,16.8531,16.8531,16.7764,16.786,145560.0
2017-06-13 11:00:00,17.51,17.56,17.5,17.55,228234.0,16.7764,16.8243,16.7668,16.8147,228234.0
2017-06-13 11:10:00,17.55,17.57,17.55,17.57,82674.0,16.8147,16.8339,16.8147,16.8339,82674.0
2017-06-13 11:20:00,17.57,17.58,17.56,17.57,82998.0,16.8339,16.8435,16.8243,16.8339,82998.0
2017-06-13 11:30:00,17.57,17.58,17.56,17.57,65658.0,16.8339,16.8435,16.8243,16.8339,65658.0
2017-06-13 11:40:00,17.57,17.63,17.57,17.61,269634.0,16.8339,16.8914,16.8339,16.8722,269634.0
2017-06-13 11:50:00,17.61,17.62,17.6,17.61,161802.0,16.8722,16.8818,16.8627,16.8722,161802.0
2017-06-13 12:00:00,17.62,17.63,17.59,17.6,148788.0,16.8818,16.8914,16.8531,16.8627,148788.0
2017-06-13 12:10:00,17.6,17.62,17.6,17.61,84492.0,16.8627,16.8818,16.8627,16.8722,84492.0
2017-06-13 12:20:00,17.62,17.62,17.6,17.61,83280.0,16.8818,16.8818,16.8627,16.8722,83280.0
2017-06-13 12:30:00,17.6,17.63,17.6,17.63,129000.0,16.8627,16.8914,16.8627,16.8914,129000.0
2017-06-13 12:40:00,17.63,17.66,17.63,17.65,141756.0,16.8914,16.9201,16.8914,16.9106,141756.0
2017-06-13 12:50:00,17.65,17.66,17.64,17.66,231318.0,16.9106,16.9201,16.901,16.9201,231318.0
2017-06-13 13:00:00,17.66,17.66,17.64,17.66,65820.0,16.9201,16.9201,16.901,16.9201,65820.0
2017-06-13 13:10:00,17.65,17.68,17.65,17.67,120792.0,16.9106,16.9393,16.9106,16.9297,120792.0
2017-06-13 13:20:00,17.67,17.68,17.66,17.67,110196.0,16.9297,16.9393,16.9201,16.9297,110196.0
2017-06-13 13:30:00,17.67,17.68,17.66,17.67,78780.0,16.9297,16.9393,16.9201,16.9297,78780.0
2017-06-13 13:40:00,17.66,17.66,17.62,17.63,105252.0,16.9201,16.9201,16.8818,16.8914,105252.0
2017-06-13 13:50:00,17.63,17.66,17.63,17.66,52332.0,16.8914,16.9201,16.8914,16.9201,52332.0
2017-06-13 14:00:00,17.65,17.7,17.65,17.69,110490.0,16.9106,16.9585,16.9106,16.9489,110490.0
2017-06-13 14:10:00,17.69,17.69,17.66,17.67,97848.0,16.9489,16.9489,16.9201,16.9297,97848.0
2017-06-13 14:20:00,17.67,17.68,17.66,17.66,45000.0,16.9297,16.9393,16.9201,16.9201,45000.0
2017-06-13 14:30:00,17.66,17.68,17.64,17.67,133566.0,16.9201,16.9393,16.901,16.9297,133566.0
2017-06-13 14:40:00,17.68,17.68,17.66,17.67,57276.0,16.9393,16.9393,16.9201,16.9297,57276.0
2017-06-13 14:50:00,17.67,17.68,17.64,17.65,89346.0,16.9297,16.9393,16.901,16.9106,89346.0
2017-06-13 15:00:00,17.65,17.66,17.65,17.66,48726.0,16.9106,16.9201,16.9106,16.9201,48726.0
2017-06-13 15:10:00,17.65,17.67,17.65,17.67,40014.0,16.9106,16.9297,16.9106,16.9297,40014.0
2017-06-13 15:20:00,17.67,17.7,17.67,17.7,239850.0,16.9297,16.9585,16.9297,16.9585,239850.0
2017-06-13 15:30:00,17.71,17.71,17.69,17.7,182046.0,16.968,16.968,16.9489,16.9585,182046.0
2017-06-13 15:40:00,17.7,17.7,17.67,17.69,80256.0,16.9585,16.9585,16.9297,16.9489,80256.0
2017-06-13 15:50:00,17.69,17.7,17.64,17.7,518250.0,16.9489,16.9585,16.901,16.9585,518250.0
2017-06-14 09:30:00,17.77,17.77,17.65,17.66,498504.0,17.0255,17.0255,16.9106,16.9201,498504.0
2017-06-14 09:40:00,17.67,17.71,17.67,17.7,272388.0,16.9297,16.968,16.9297,16.9585,272388.0
2017-06-14 09:50:00,17.7,17.73,17.68,17.7,169854.0,16.9585,16.9872,16.9393,16.9585,169854.0
2017-06-14 10:00:00,17.7,17.72,17.67,17.68,169962.0,16.9585,16.9776,16.9297,16.9393,169962.0
2017-06-14 10:10:00,17.68,17.68,17.64,17.68,482796.0,16.9393,16.9393,16.901,16.9393,482796.0
2017-06-14 10:20:00,17.68,17.68,17.65,17.65,221316.0,16.9393,16.9393,16.9106,16.9106,221316.0
2017-06-14 10:30:00,17.65,17.67,17.62,17.66,263202.0,16.9106,16.9297,16.8818,16.9201,263202.0
2017-06-14 10:40:00,17.65,17.65,17.61,17.63,242160.0,16.9106,16.9106,16.8722,16.8914,242160.0
2017-06-14 10:50:00,17.63,17.65,17.57,17.61,274680.0,16.8914,16.9106,16.8339,16.8722,274680.0
2017-06-14 11:00:00,17.61,17.61,17.59,17.61,159186.0,16.8722,16.8722,16.8531,16.8722,159186.0
2017-06-14 11:10:00,17.61,17.65,17.6,17.64,221520.0,16.8722,16.9106,16.8627,16.901,221520.0
2017-06-14 11:20:00,17.65,17.66,17.62,17.64,50886.0,16.9106,16.9201,16.8818,16.901,50886.0
2017-06-14 11:30:00,17.65,17.65,17.62,17.63,67080.0,16.9106,16.9106,16.8818,16.8914,67080.0
2017-06-14 11:40:00,17.62,17.65,17.6,17.63,265050.0,16.8818,16.9106,16.8627,16.8914,265050.0
2017-06-14 11:50:00,17.64,17.65,17.63,17.65,158502.0,16.901,16.9106,16.8914,16.9106,158502.0
2017-06-14 12:00:00,17.65,17.66,17.63,17.63,397560.0,16.9106,16.9201,16.8914,16.8914,397560.0
2017-06-14 12:10:00,17.64,17.64,17.61,17.63,163296.0,16.901,16.901,16.8722,16.8914,163296.0
2017-06-14 12:20:00,17.63,17.64,17.62,17.64,128388.0,16.8914,16.901,16.8818,16.901,128388.0
2017-06-14 12:30:00,17.64,17.67,17.64,17.67,74820.0,16.901,16.9297,16.901,16.9297,74820.0
2017-06-14 12:40:00,17.66,17.68,17.66,17.67,99852.0,16.9201,16.9393,16.9201,16.9297,99852.0
2017-06-14 12:50:00,17.66,17.67,17.64,17.65,134418.0,16.9201,16.9297,16.901,16.9106,134418.0
2017-06-14 13:00:00,17.65,17.69,17.65,17.68,94920.0,16.9106,16.9489,16.9106,16.9393,94920.0
2017-06-14 13:10:00,17.67,17.67,17.64,17.65,217290.0,16.9297,16.9297,16.901,16.9106,217290.0
2017-06-14 13:20:00,17.65,17.66,17.65,17.65,113292.0,16.9106,16.9201,16.9106,16.9106,113292.0
2017-06-14 13:30:00,17.65,17.66,17.62,17.65,203898.0,16.9106,16.9201,16.8818,16.9106,203898.0
2017-06-14 13:40:00,17.65,17.66,17.65,17.66,30918.0,16.9106,16.9201,16.9106,16.9201,30918.0
2017-06-14 13:50:00,17.66,17.66,17.64,17.65,142800.0,16.9201,16.9201,16.901,16.9106,142800.0
2017-06-14 14:00:00,17.66,17.75,17.6,17.7,1011264.0,16.9201,17.0064,16.8627,16.9585,1011264.0
2017-06-14 14:10:00,17.72,17.73,17.6,17.63,547932.0,16.9776,16.9872,16.8627,16.8914,547932.0
2017-06-14 14:20:00,17.62,17.68,17.61,17.68,364962.0,16.8818,16.9393,16.8722,16.9393,364962.0
2017-06-14 14:30:00,17.68,17.7,17.61,17.64,748224.0,16.9393,16.9585,16.8722,16.901,748224.0
2017-06-14 14:40:00,17.65,17.65,17.48,17.51,1076790.0,16.9106,16.9106,16.7477,16.7764,1076790.0
2017-06-14 14:50:00,17.51,17.58,17.5,17.52,258000.0,16.7764,16.8435,16.7668,16.786,258000.0
2017-06-14 15:00:00,17.52,17.55,17.49,17.5,475584.0,16.786,16.8147,16.7573,16.7668,475584.0
2017-06-14 15:10:00,17.5,17.5,17.42,17.5,488676.0,16.7668,16.7668,16.6902,16.7668,488676.0
2017-06-14 15:20:00,17.5,17.55,17.48,17.52,268338.0,16.7668,16.8147,16.7477,16.786,268338.0
2017-06-14 15:30:00,17.54,17.6,17.5,17.6,441432.0,16.8052,16.8627,16.7668,16.8627,441432.0
2017-06-14 15:40:00,17.6,17.63,17.57,17.63,378636.0,16.8627,16.8914,16.8339,16.8914,378636.0
2017-06-14 15:50:00,17.63,17.67,17.6,17.63,789246.0,16.8914,16.9297,16.8627,16.8914,789246.0
2017-06-15 09:30:00,17.29,17.38,17.28,17.37,820254.0,16.5656,16.6519,16.5561,16.6423,820254.0
2017-06-15 09:40:00,17.38,17.39,17.26,17.28,584760.0,16.6519,16.6614,16.5369,16.5561,584760.0
2017-06-15 09:50:00,17.27,17.36,17.27,17.36,302514.0,16.5465,16.6327,16.5465,16.6327,302514.0
2017-06-15 10:00:00,17.36,17.41,17.3,17.33,322074.0,16.6327,16.6806,16.5752,16.604,322074.0
2017-06-15 10:10:00,17.33,17.33,17.27,17.29,250128.0,16.604,16.604,16.5465,16.5656,250128.0
2017-06-15 10:20:00,17.28,17.28,17.22,17.28,672240.0,16.5561,16.5561,16.4986,16.5561,672240.0
2017-06-15 10:30:00,17.27,17.32,17.27,17.32,385620.0,16.5465,16.5944,16.5465,16.5944,385620.0
2017-06-15 10:40:00,17.31,17.31,17.29,17.31,104268.0,16.5848,16.5848,16.5656,16.5848,104268.0
2017-06-15 10:50:00,17.3,17.35,17.27,17.35,177186.0,16.5752,16.6231,16.5465,16.6231,177186.0
2017-06-15 11:00:00,17.35,17.39,17.34,17.36,238842.0,16.6231,16.6614,16.6135,16.6327,238842.0
2017-06-15 11:10:00,17.35,17.4,17.35,17.4,251418.0,16.6231,16.671,16.6231,16.671,251418.0
2017-06-15 11:20:00,17.4,17.46,17.39,17.46,242196.0,16.671,16.7285,16.6614,16.7285,242196.0
2017-06-15 11:30:00,17.46,17.47,17.43,17.43,186084.0,16.7285,16.7381,16.6998,16.6998,186084.0
2017-06-15 11:40:00,17.43,17.45,17.42,17.43,132768.0,16.6998,16.7189,16.6902,16.6998,132768.0
2017-06-15 11:50:00,17.43,17.43,17.4,17.4,152034.0,16.6998,16.6998,16.671,16.671,152034.0
2017-06-15 12:00:00,17.4,17.41,17.39,17.4,108072.0,16.671,16.6806,16.6614,16.671,108072.0
2017-06-15 12:10:00,17.4,17.42,17.38,17.4,37482.0,16.671,16.6902,16.6519,16.671,37482.0
2017-06-15 12:20:00,17.4,17.4,17.37,17.38,112320.0,16.671,16.671,16.6423,16.6519,112320.0
2017-06-15 12:30:00,17.38,17.39,17.38,17.39,80742.0,16.6519,16.6614,16.6519,16.6614,80742.0
2017-06-15 12:40:00,17.39,17.45,17.39,17.42,160986.0,16.6614,16.7189,16.6614,16.6902,160986.0
2017-06-15 12:50:00,17.42,17.45,17.41,17.45,110670.0,16.6902,16.7189,16.6806,16.7189,110670.0
2017-06-15 13:00:00,17.45,17.47,17.44,17.45,185646.0,16.7189,16.7381,16.7094,16.7189,185646.0
2017-06-15 13:10:00,17.45,17.49,17.45,17.45,123936.0,16.7189,16.7573,16.7189,16.7189,123936.0
2017-06-15 13:20:00,17.46,17.46,17.42,17.43,121908.0,16.7285,16.7285,16.6902,16.6998,121908.0
2017-06-15 13:30:00,17.43,17.47,17.43,17.46,102216.0,16.6998,16.7381,16.6998,16.7285,102216.0
2017-06-15 13:40:00,17.46,17.46,17.41,17.42,244458.0,16.7285,16.7285,16.6806,16.6902,244458.0
2017-06-15 13:50:00,17.42,17.44,17.42,17.43,41202.0,16.6902,16.7094,16.6902,16.6998,41202.0
2017-06-15 14:00:00,17.43,17.46,17.42,17.45,118284.0,16.6998,16.7285,16.6902,16.7189,118284.0
2017-06-15 14:10:00,17.46,17.47,17.44,17.46,58002.0,16.7285,16.7381,16.7094,16.7285,58002.0
2017-06-15 14:20:00,17.47,17.52,17.47,17.5,183306.0,16.7381,16.786,16.7381,16.7668,183306.0
2017-06-15 14:30:00,17.49,17.5,17.48,17.48,49662.0,16.7573,16.7668,16.7477,16.7477,49662.0
2017-06-15 14:40:00,17.49,17.53,17.48,17.52,55674.0,16.7573,16.7956,16.7477,16.786,55674.0
2017-06-15 14:50:00,17.51,17.52,17.49,17.5,60270.0,16.7764,16.786,16.7573,16.7668,60270.0
2017-06-15 15:00:00,17.49,17.54,17.49,17.53,262956.0,16.7573,16.8052,16.7573,16.7956,262956.0
2017-06-15 15:10:00,17.52,17.54,17.51,17.54,86364.0,16.786,16.8052,16.7764,16.8052,86364.0
2017-06-15 15:20:00,17.54,17.56,17.54,17.54,83484.0,16.8052,16.8243,16.8052,16.8052,83484.0
2017-06-15 15:30:00,17.54,17.54,17.48,17.48,165594.0,16.8052,16.8052,16.7477,16.7477,165594.0
2017-06-15 15:40:00,17.48,17.5,17.45,17.49,151824.0,16.7477,16.7668,16.7189,16.7573,151824.0
2017-06-15 15:50:00,17.48,17.53,17.47,17.53,391122.0,16.7477,16.7956,16.7381,16.7956,391122.0
2017-06-16 09:30:00,17.57,17.57,17.44,17.45,689382.0,16.8339,16.8339,16.7094,16.7189,689382.0
2017-06-16 09:40:00,17.45,17.46,17.35,17.43,435492.0,16.7189,16.7285,16.6231,16.6998,435492.0
2017-06-16 09:50:00,17.43,17.45,17.4,17.44,365442.0,16.6998,16.7189,16.671,16.7094,365442.0
2017-06-16 10:00:00,17.43,17.44,17.38,17.44,225894.0,16.6998,16.7094,16.6519,16.7094,225894.0
2017-06-16 10:10:00,17.44,17.45,17.39,17.4,148590.0,16.7094,16.7189,16.6614,16.671,148590.0
2017-06-16 10:20:00,17.39,17.41,17.34,17.37,447162.0,16.6614,16.6806,16.6135,16.6423,447162.0
2017-06-16 10:30:00,17.37,17.39,17.36,17.38,140196.0,16.6423,16.6614,16.6327,16.6519,140196.0
2017-06-16 10:40:00,17.38,17.41,17.37,17.38,136140.0,16.6519,16.6806,16.6423,16.6519,136140.0
2017-06-16 10:50:00,17.38,17.39,17.32,17.35,206970.0,16.6519,16.6614,16.5944,16.6231,206970.0
2017-06-16 11:00:00,17.36,17.38,17.35,17.35,48192.0,16.6327,16.6519,16.6231,16.6231,48192.0
2017-06-16 11:10:00,17.35,17.4,17.33,17.4,89478.0,16.6231,16.671,16.604,16.671,89478.0
2017-06-16 11:20:00,17.4,17.4,17.38,17.4,111870.0,16.671,16.671,16.6519,16.671,111870.0
2017-06-16 11:30:00,17.4,17.44,17.4,17.44,148338.0,16.671,16.7094,16.671,16.7094,148338.0
2017-06-16 11:40:00,17.44,17.45,17.42,17.42,259818.0,16.7094,16.7189,16.6902,16.6902,259818.0
2017-06-16 11:50:00,17.42,17.46,17.42,17.46,212274.0,16.6902,16.7285,16.6902,16.7285,212274.0
2017-06-16 12:00:00,17.46,17.48,17.46,17.47,241122.0,16.7285,16.7477,16.7285,16.7381,241122.0
2017-06-16 12:10:00,17.48,17.48,17.46,17.47,38100.0,16.7477,16.7477,16.7285,16.7381,38100.0
2017-06-16 12:20:00,17.47,17.48,17.47,17.48,75144.0,16.7381,16.7477,16.7381,16.7477,75144.0
2017-06-16 12:30:00,17.48,17.49,17.47,17.48,67872.0,16.7477,16.7573,16.7381,16.7477,67872.0
2017-06-16 12:40:00,17.48,17.48,17.47,17.47,21780.0,16.7477,16.7477,16.7381,16.7381,21780.0
2017-06-16 12:50:00,17.47,17.47,17.45,17.45,42012.0,16.7381,16.7381,16.7189,16.7189,42012.0
2017-06-16 13:00:00,17.46,17.47,17.45,17.47,32400.0,16.7285,16.7381,16.7189,16.7381,32400.0
2017-06-16 13:10:00,17.46,17.46,17.42,17.43,103896.0,16.7285,16.7285,16.6902,16.6998,103896.0
2017-06-16 13:20:00,17.44,17.45,17.44,17.45,84684.0,16.7094,16.7189,16.7094,16.7189,84684.0
2017-06-16 13:30:00,17.45,17.45,17.43,17.45,118908.0,16.7189,16.7189,16.6998,16.7189,118908.0
2017-06-16 13:40:00,17.45,17.46,17.45,17.45,40800.0,16.7189,16.7285,16.7189,16.7189,40800.0
2017-06-16 13:50:00,17.45,17.47,17.44,17.47,59058.0,16.7189,16.7381,16.7094,16.7381,59058.0
2017-06-16 14:00:00,17.47,17.48,17.46,17.47,55740.0,16.7381,16.7477,16.7285,16.7381,55740.0
2017-06-16 14:10:00,17.47,17.48,17.46,17.47,37836.0,16.7381,16.7477,16.7285,16.7381,37836.0
2017-06-16 14:20:00,17.47,17.49,17.46,17.47,114576.0,16.7381,16.7573,16.7285,16.7381,114576.0
2017-06-16 14:30:00,17.47,17.49,17.46,17.46,62100.0,16.7381,16.7573,16.7285,16.7285,62100.0
2017-06-16 14:40:00,17.46,17.47,17.45,17.47,40332.0,16.7285,16.7381,16.7189,16.7381,40332.0
2017-06-16 14:50:00,17.47,17.51,17.47,17.49,361986.0,16.7381,16.7764,16.7381,16.7573,361986.0
2017-06-16 15:00:00,17.49,17.51,17.48,17.48,80916.0,16.7573,16.7764,16.7477,16.7477,80916.0
2017-06-16 15:10:00,17.49,17.49,17.44,17.47,111084.0,16.7573,16.7573,16.7094,16.7381,111084.0
2017-06-16 15:20:00,17.47,17.48,17.46,17.46,83226.0,16.7381,16.7477,16.7285,16.7285,83226.0
2017-06-16 15:30:00,17.46,17.48,17.45,17.48,136038.0,16.7285,16.7477,16.7189,16.7477,136038.0
2017-06-16 15:40:00,17.48,17.49,17.47,17.48,114978.0,16.7477,16.7573,16.7381,16.7477,114978.0
2017-06-16 15:50:00,17.49,17.54,17.49,17.53,733800.0,16.7573,16.8052,16.7573,16.7956,733800.0
2017-06-19 09:30:00,17.74,17.79,17.72,17.79,624570.0,16.9968,17.0447,16.9776,17.0447,624570.0
2017-06-19 09:40:00,17.79,17.8,17.77,17.8,401754.0,17.0447,17.0543,17.0255,17.0543,401754.0
2017-06-19 09:50:00,17.8,17.81,17.78,17.81,219258.0,17.0543,17.0639,17.0351,17.0639,219258.0
2017-06-19 10:00:00,17.81,17.9,17.8,17.89,625212.0,17.0639,17.1501,17.0543,17.1405,625212.0
2017-06-19 10:10:00,17.89,17.9,17.87,17.88,342306.0,17.1405,17.1501,17.1213,17.1309,342306.0
2017-06-19 10:20:00,17.89,17.91,17.88,17.91,136464.0,17.1405,17.1597,17.1309,17.1597,136464.0
2017-06-19 10:30:00,17.91,17.95,17.89,17.89,423822.0,17.1597,17.198,17.1405,17.1405,423822.0
2017-06-19 10:40:00,17.9,17.9,17.88,17.89,145080.0,17.1501,17.1501,17.1309,17.1405,145080.0
2017-06-19 10:50:00,17.89,17.9,17.87,17.87,153348.0,17.1405,17.1501,17.1213,17.1213,153348.0
2017-06-19 11:00:00,17.87,17.88,17.86,17.88,176148.0,17.1213,17.1309,17.1118,17.1309,176148.0
2017-06-19 11:10:00,17.88,17.89,17.86,17.87,110814.0,17.1309,17.1405,17.1118,17.1213,110814.0
2017-06-19 11:20:00,17.88,17.88,17.84,17.86,113292.0,17.1309,17.1309,17.0926,17.1118,113292.0
2017-06-19 11:30:00,17.87,17.88,17.86,17.88,58830.0,17.1213,17.1309,17.1118,17.1309,58830.0
2017-06-19 11:40:00,17.88,17.89,17.87,17.89,53028.0,17.1309,17.1405,17.1213,17.1405,53028.0
2017-06-19 11:50:00,17.89,17.9,17.88,17.89,79176.0,17.1405,17.1501,17.1309,17.1405,79176.0
2017-06-19 12:00:00,17.9,17.91,17.89,17.9,116970.0,17.1501,17.1597,17.1405,17.1501,116970.0
2017-06-19 12:10:00,17.9,17.92,17.9,17.91,73176.0,17.1501,17.1692,17.1501,17.1597,73176.0
2017-06-19 12:20:00,17.92,17.93,17.92,17.92,68442.0,17.1692,17.1788,17.1692,17.1692,68442.0
2017-06-19 12:30:00,17.92,17.92,17.89,17.91,397764.0,17.1692,17.1692,17.1405,17.1597,397764.0
2017-06-19 12:40:00,17.9,17.92,17.9,17.92,36600.0,17.1501,17.1692,17.1501,17.1692,36600.0
2017-06-19 12:50:00,17.92,17.93,17.92,17.92,65754.0,17.1692,17.1788,17.1692,17.1692,65754.0
2017-06-19 13:00:00,17.93,17.94,17.92,17.93,176184.0,17.1788,17.1884,17.1692,17.1788,176184.0
2017-06-19 13:10:00,17.94,17.94,17.93,17.93,111330.0,17.1884,17.1884,17.1788,17.1788,111330.0
2017-06-19 13:20:00,17.93,17.94,17.93,17.93,53922.0,17.1788,17.1884,17.1788,17.1788,53922.0
2017-06-19 13:30:00,17.94,17.97,17.94,17.95,132210.0,17.1884,17.2172,17.1884,17.198,132210.0
2017-06-19 13:40:00,17.94,17.95,17.93,17.93,48204.0,17.1884,17.198,17.1788,17.1788,48204.0
2017-06-19 13:50:00,17.94,17.94,17.92,17.92,74100.0,17.1884,17.1884,17.1692,17.1692,74100.0
2017-06-19 14:00:00,17.92,17.93,17.9,17.91,125994.0,17.1692,17.1788,17.1501,17.1597,125994.0
2017-06-19 14:10:00,17.92,17.92,17.9,17.91,111180.0,17.1692,17.1692,17.1501,17.1597,111180.0
2017-06-19 14:20:00,17.91,17.91,17.88,17.89,255060.0,17.1597,17.1597,17.1309,17.1405,255060.0
2017-06-19 14:30:00,17.89,17.9,17.89,17.89,48372.0,17.1405,17.1501,17.1405,17.1405,48372.0
2017-06-19 14:40:00,17.89,17.91,17.88,17.88,82188.0,17.1405,17.1597,17.1309,17.1309,82188.0
2017-06-19 14:50:00,17.88,17.89,17.86,17.87,116502.0,17.1309,17.1405,17.1118,17.1213,116502.0
2017-06-19 15:00:00,17.88,17.9,17.88,17.9,127092.0,17.1309,17.1501,17.1309,17.1501,127092.0
2017-06-19 15:10:00,17.9,17.92,17.89,17.92,124854.0,17.1501,17.1692,17.1405,17.1692,124854.0
2017-06-19 15:20:00,17.92,17.92,17.91,17.92,228900.0,17.1692,17.1692,17.1597,17.1692,228900.0
2017-06-19 15:30:00,17.91,17.94,17.91,17.93,248310.0,17.1597,17.1884,17.1597,17.1788,248310.0
2017-06-19 15:40:00,17.93,17.96,17.93,17.96,129060.0,17.1788,17.2076,17.1788,17.2076,129060.0
2017-06-19 15:50:00,17.96,17.98,17.94,17.97,496158.0,17.2076,17.2267,17.1884,17.2172,496158.0
2017-06-20 09:30:00,17.88,17.88,17.83,17.86,409836.0,17.1309,17.1309,17.083,17.1118,409836.0
2017-06-20 09:40:00,17.86,17.88,17.81,17.82,370434.0,17.1118,17.1309,17.0639,17.0734,370434.0
2017-06-20 09:50:00,17.82,17.83,17.79,17.79,443082.0,17.0734,17.083,17.0447,17.0447,443082.0
2017-06-20 10:00:00,17.78,17.82,17.77,17.81,245100.0,17.0351,17.0734,17.0255,17.0639,245100.0
2017-06-20 10:10:00,17.81,17.85,17.8,17.84,264696.0,17.0639,17.1022,17.0543,17.0926,264696.0
2017-06-20 10:20:00,17.83,17.84,17.79,17.79,331896.0,17.083,17.0926,17.0447,17.0447,331896.0
2017-06-20 10:30:00,17.79,17.82,17.79,17.81,198432.0,17.0447,17.0734,17.0447,17.0639,198432.0
2017-06-20 10:40:00,17.81,17.85,17.81,17.85,163458.0,17.0639,17.1022,17.0639,17.1022,163458.0
2017-06-20 10:50:00,17.85,17.85,17.83,17.84,157200.0,17.1022,17.1022,17.083,17.0926,157200.0
2017-06-20 11:00:00,17.84,17.84,17.82,17.82,87558.0,17.0926,17.0926,17.0734,17.0734,87558.0
2017-06-20 11:10:00,17.81,17.81,17.78,17.8,97818.0,17.0639,17.0639,17.0351,17.0543,97818.0
2017-06-20 11:20:00,17.8,17.8,17.76,17.78,148104.0,17.0543,17.0543,17.0159,17.0351,148104.0
2017-06-20 11:30:00,17.77,17.79,17.76,17.77,159324.0,17.0255,17.0447,17.0159,17.0255,159324.0
2017-06-20 11:40:00,17.77,17.8,17.76,17.79,106038.0,17.0255,17.0543,17.0159,17.0447,106038.0
2017-06-20 11:50:00,17.79,17.8,17.77,17.77,162288.0,17.0447,17.0543,17.0255,17.0255,162288.0
2017-06-20 12:00:00,17.77,17.79,17.76,17.79,84492.0,17.0255,17.0447,17.0159,17.0447,84492.0
2017-06-20 12:10:00,17.78,17.79,17.75,17.75,191922.0,17.0351,17.0447,17.0064,17.0064,191922.0
2017-06-20 12:20:00,17.76,17.76,17.68,17.7,539964.0,17.0159,17.0159,16.9393,16.9585,539964.0
2017-06-20 12:30:00,17.7,17.73,17.7,17.71,295938.0,16.9585,16.9872,16.9585,16.968,295938.0
2017-06-20 12:40:00,17.71,17.73,17.71,17.71,272040.0,16.968,16.9872,16.968,16.968,272040.0
2017-06-20 12:50:00,17.71,17.78,17.71,17.77,373116.0,16.968,17.0351,16.968,17.0255,373116.0
2017-06-20 13:00:00,17.77,17.79,17.77,17.78,112200.0,17.0255,17.0447,17.0255,17.0351,112200.0
2017-06-20 13:10:00,17.77,17.77,17.76,17.76,85350.0,17.0255,17.0255,17.0159,17.0159,85350.0
2017-06-20 13:20:00,17.77,17.79,17.75,17.76,151800.0,17.0255,17.0447,17.0064,17.0159,151800.0
2017-06-20 13:30:00,17.75,17.77,17.75,17.76,73284.0,17.0064,17.0255,17.0064,17.0159,73284.0
2017-06-20 13:40:00,17.76,17.76,17.74,17.76,38220.0,17.0159,17.0159,16.9968,17.0159,38220.0
2017-06-20 13:50:00,17.75,17.76,17.75,17.75,41820.0,17.0064,17.0159,17.0064,17.0064,41820.0
2017-06-20 14:00:00,17.76,17.78,17.76,17.76,28800.0,17.0159,17.0351,17.0159,17.0159,28800.0
2017-06-20 14:10:00,17.77,17.77,17.74,17.74,104700.0,17.0255,17.0255,16.9968,16.9968,104700.0
2017-06-20 14:20:00,17.74,17.75,17.71,17.71,115536.0,16.9968,17.0064,16.968,16.968,115536.0
2017-06-20 14:30:00,17.71,17.73,17.68,17.71,196188.0,16.968,16.9872,16.9393,16.968,196188.0
2017-06-20 14:40:00,17.69,17.71,17.69,17.69,90462.0,16.9489,16.968,16.9489,16.9489,90462.0
2017-06-20 14:50:00,17.69,17.73,17.69,17.72,199914.0,16.9489,16.9872,16.9489,16.9776,199914.0
2017-06-20 15:00:00,17.72,17.75,17.71,17.71,83844.0,16.9776,17.0064,16.968,16.968,83844.0
2017-06-20 15:10:00,17.71,17.76,17.71,17.74,149016.0,16.968,17.0159,16.968,16.9968,149016.0
2017-06-20 15:20:00,17.74,17.74,17.69,17.72,241248.0,16.9968,16.9968,16.9489,16.9776,241248.0
2017-06-20 15:30:00,17.71,17.72,17.66,17.68,432582.0,16.968,16.9776,16.9201,16.9393,432582.0
2017-06-20 15:40:00,17.68,17.69,17.6,17.6,320478.0,16.9393,16.9489,16.8627,16.8627,320478.0
2017-06-20 15:50:00,17.62,17.64,17.61,17.61,652164.0,16.8818,16.901,16.8722,16.8722,652164.0
2017-06-21 09:30:00,17.68,17.69,17.63,17.65,538308.0,16.9393,16.9489,16.8914,16.9106,538308.0
2017-06-21 09:40:00,17.65,17.67,17.62,17.65,235044.0,16.9106,16.9297,16.8818,16.9106,235044.0
2017-06-21 09:50:00,17.65,17.67,17.61,17.62,190182.0,16.9106,16.9297,16.8722,16.8818,190182.0
2017-06-21 10:00:00,17.63,17.66,17.63,17.66,355992.0,16.8914,16.9201,16.8914,16.9201,355992.0
2017-06-21 10:10:00,17.64,17.65,17.61,17.62,242226.0,16.901,16.9106,16.8722,16.8818,242226.0
2017-06-21 10:20:00,17.62,17.65,17.62,17.64,80418.0,16.8818,16.9106,16.8818,16.901,80418.0
2017-06-21 10:30:00,17.65,17.68,17.64,17.66,298758.0,16.9106,16.9393,16.901,16.9201,298758.0
2017-06-21 10:40:00,17.67,17.72,17.67,17.7,498690.0,16.9297,16.9776,16.9297,16.9585,498690.0
2017-06-21 10:50:00,17.71,17.72,17.66,17.66,142386.0,16.968,16.9776,16.9201,16.9201,142386.0
2017-06-21 11:00:00,17.64,17.64,17.57,17.58,409620.0,16.901,16.901,16.8339,16.8435,409620.0
2017-06-21 11:10:00,17.58,17.58,17.53,17.54,463308.0,16.8435,16.8435,16.7956,16.8052,463308.0
2017-06-21 11:20:00,17.55,17.57,17.55,17.57,180426.0,16.8147,16.8339,16.8147,16.8339,180426.0
2017-06-21 11:30:00,17.57,17.59,17.56,17.58,131136.0,16.8339,16.8531,16.8243,16.8435,131136.0
2017-06-21 11:40:00,17.58,17.64,17.58,17.62,196128.0,16.8435,16.901,16.8435,16.8818,196128.0
2017-06-21 11:50:00,17.63,17.64,17.61,17.64,104298.0,16.8914,16.901,16.8722,16.901,104298.0
2017-06-21 12:00:00,17.64,17.64,17.61,17.63,41880.0,16.901,16.901,16.8722,16.8914,41880.0
2017-06-21 12:10:00,17.63,17.63,17.59,17.59,141498.0,16.8914,16.8914,16.8531,16.8531,141498.0
2017-06-21 12:20:00,17.59,17.62,17.59,17.62,136992.0,16.8531,16.8818,16.8531,16.8818,136992.0
2017-06-21 12:30:00,17.63,17.64,17.59,17.6,149154.0,16.8914,16.901,16.8531,16.8627,149154.0
2017-06-21 12:40:00,17.59,17.6,17.56,17.57,131718.0,16.8531,16.8627,16.8243,16.8339,131718.0
2017-06-21 12:50:00,17.57,17.58,17.53,17.53,265968.0,16.8339,16.8435,16.7956,16.7956,265968.0
2017-06-21 13:00:00,17.53,17.55,17.53,17.55,197784.0,16.7956,16.8147,16.7956,16.8147,197784.0
2017-06-21 13:10:00,17.55,17.56,17.52,17.56,221148.0,16.8147,16.8243,16.786,16.8243,221148.0
2017-06-21 13:20:00,17.56,17.57,17.54,17.54,66408.0,16.8243,16.8339,16.8052,16.8052,66408.0
2017-06-21 13:30:00,17.57,17.57,17.54,17.55,103140.0,16.8339,16.8339,16.8052,16.8147,103140.0
2017-06-21 13:40:00,17.55,17.55,17.52,17.52,163500.0,16.8147,16.8147,16.786,16.786,163500.0
2017-06-21 13:50:00,17.52,17.53,17.47,17.5,471222.0,16.786,16.7956,16.7381,16.7668,471222.0
2017-06-21 14:00:00,17.5,17.52,17.48,17.51,188628.0,16.7668,16.786,16.7477,16.7764,188628.0
2017-06-21 14:10:00,17.51,17.55,17.51,17.53,374160.0,16.7764,16.8147,16.7764,16.7956,374160.0
2017-06-21 14:20:00,17.53,17.54,17.51,17.51,344766.0,16.7956,16.8052,16.7764,16.7764,344766.0
2017-06-21 14:30:00,17.52,17.6,17.52,17.59,298494.0,16.786,16.8627,16.786,16.8531,298494.0
2017-06-21 14:40:00,17.59,17.6,17.58,17.6,74616.0,16.8531,16.8627,16.8435,16.8627,74616.0
2017-06-21 14:50:00,17.6,17.61,17.59,17.59,167682.0,16.8627,16.8722,16.8531,16.8531,167682.0
2017-06-21 15:00:00,17.58,17.6,17.56,17.58,207642.0,16.8435,16.8627,16.8243,16.8435,207642.0
2017-06-21 15:10:00,17.59,17.59,17.57,17.59,99516.0,16.8531,16.8531,16.8339,16.8531,99516.0
2017-06-21 15:20:00,17.59,17.59,17.57,17.59,54534.0,16.8531,16.8531,16.8339,16.8531,54534.0
2017-06-21 15:30:00,17.58,17.58,17.53,17.54,95964.0,16.8435,16.8435,16.7956,16.8052,95964.0
2017-06-21 15:40:00,17.53,17.6,17.53,17.59,162606.0,16.7956,16.8627,16.7956,16.8531,162606.0
2017-06-21 15:50:00,17.59,17.61,17.55,17.59,327570.0,16.8531,16.8722,16.8147,16.8531,327570.0
2017-06-22 09:30:00,17.59,17.6,17.52,17.52,473376.0,16.8531,16.8627,16.786,16.786,473376.0
2017-06-22 09:40:00,17.52,17.58,17.52,17.57,172650.0,16.786,16.8435,16.786,16.8339,172650.0
2017-06-22 09:50:00,17.57,17.59,17.56,17.58,93660.0,16.8339,16.8531,16.8243,16.8435,93660.0
2017-06-22 10:00:00,17.58,17.58,17.54,17.56,105600.0,16.8435,16.8435,16.8052,16.8243,105600.0
2017-06-22 10:10:00,17.54,17.59,17.54,17.58,120816.0,16.8052,16.8531,16.8052,16.8435,120816.0
2017-06-22 10:20:00,17.57,17.57,17.54,17.55,53484.0,16.8339,16.8339,16.8052,16.8147,53484.0
2017-06-22 10:30:00,17.56,17.56,17.52,17.55,296646.0,16.8243,16.8243,16.786,16.8147,296646.0
2017-06-22 10:40:00,17.55,17.63,17.54,17.63,428664.0,16.8147,16.8914,16.8052,16.8914,428664.0
2017-06-22 10:50:00,17.63,17.65,17.62,17.64,162426.0,16.8914,16.9106,16.8818,16.901,162426.0
2017-06-22 11:00:00,17.64,17.68,17.63,17.66,353826.0,16.901,16.9393,16.8914,16.9201,353826.0
2017-06-22 11:10:00,17.67,17.69,17.65,17.66,149436.0,16.9297,16.9489,16.9106,16.9201,149436.0
2017-06-22 11:20:00,17.66,17.7,17.66,17.69,114612.0,16.9201,16.9585,16.9201,16.9489,114612.0
2017-06-22 11:30:00,17.69,17.69,17.66,17.66,129960.0,16.9489,16.9489,16.9201,16.9201,129960.0
2017-06-22 11:40:00,17.67,17.67,17.65,17.67,78126.0,16.9297,16.9297,16.9106,16.9297,78126.0
2017-06-22 11:50:00,17.67,17.68,17.65,17.68,119832.0,16.9297,16.9393,16.9106,16.9393,119832.0
2017-06-22 12:00:00,17.67,17.68,17.63,17.63,161124.0,16.9297,16.9393,16.8914,16.8914,161124.0
2017-06-22 12:10:00,17.63,17.65,17.63,17.64,45204.0,16.8914,16.9106,16.8914,16.901,45204.0
2017-06-22 12:20:00,17.64,17.66,17.63,17.66,65418.0,16.901,16.9201,16.8914,16.9201,65418.0
2017-06-22 12:30:00,17.66,17.68,17.65,17.66,78336.0,16.9201,16.9393,16.9106,16.9201,78336.0
2017-06-22 12:40:00,17.66,17.69,17.66,17.69,66972.0,16.9201,16.9489,16.9201,16.9489,66972.0
2017-06-22 12:50:00,17.69,17.71,17.68,17.68,199752.0,16.9489,16.968,16.9393,16.9393,199752.0
2017-06-22 13:00:00,17.69,17.71,17.69,17.71,105744.0,16.9489,16.968,16.9489,16.968,105744.0
2017-06-22 13:10:00,17.7,17.71,17.68,17.68,145104.0,16.9585,16.968,16.9393,16.9393,145104.0
2017-06-22 13:20:00,17.68,17.68,17.66,17.68,43860.0,16.9393,16.9393,16.9201,16.9393,43860.0
2017-06-22 13:30:00,17.68,17.69,17.67,17.67,72000.0,16.9393,16.9489,16.9297,16.9297,72000.0
2017-06-22 13:40:00,17.68,17.68,17.67,17.68,30960.0,16.9393,16.9393,16.9297,16.9393,30960.0
2017-06-22 13:50:00,17.69,17.69,17.68,17.68,17316.0,16.9489,16.9489,16.9393,16.9393,17316.0
2017-06-22 14:00:00,17.68,17.7,17.68,17.69,99774.0,16.9393,16.9585,16.9393,16.9489,99774.0
2017-06-22 14:10:00,17.68,17.69,17.67,17.68,191658.0,16.9393,16.9489,16.9297,16.9393,191658.0
2017-06-22 14:20:00,17.68,17.68,17.66,17.67,215520.0,16.9393,16.9393,16.9201,16.9297,215520.0
2017-06-22 14:30:00,17.67,17.67,17.65,17.66,262992.0,16.9297,16.9297,16.9106,16.9201,262992.0
2017-06-22 14:40:00,17.66,17.68,17.65,17.66,386538.0,16.9201,16.9393,16.9106,16.9201,386538.0
2017-06-22 14:50:00,17.67,17.68,17.66,17.68,219252.0,16.9297,16.9393,16.9201,16.9393,219252.0
2017-06-22 15:00:00,17.68,17.7,17.67,17.7,122814.0,16.9393,16.9585,16.9297,16.9585,122814.0
2017-06-22 15:10:00,17.69,17.69,17.67,17.68,75198.0,16.9489,16.9489,16.9297,16.9393,75198.0
2017-06-22 15:20:00,17.68,17.68,17.66,17.66,44460.0,16.9393,16.9393,16.9201,16.9201,44460.0
2017-06-22 15:30:00,17.66,17.66,17.61,17.61,164178.0,16.9201,16.9201,16.8722,16.8722,164178.0
2017-06-22 15:40:00,17.61,17.61,17.57,17.58,213306.0,16.8722,16.8722,16.8339,16.8435,213306.0
2017-06-22 15:50:00,17.58,17.58,17.56,17.56,288834.0,16.8435,16.8435,16.8243,16.8243,288834.0
2017-06-23 09:30:00,17.58,17.59,17.52,17.53,323088.0,16.8435,16.8531,16.786,16.7956,323088.0
2017-06-23 09:40:00,17.53,17.54,17.48,17.52,315966.0,16.7956,16.8052,16.7477,16.786,315966.0
2017-06-23 09:50:00,17.52,17.55,17.5,17.55,155646.0,16.786,16.8147,16.7668,16.8147,155646.0
2017-06-23 10:00:00,17.56,17.57,17.54,17.57,121908.0,16.8243,16.8339,16.8052,16.8339,121908.0
2017-06-23 10:10:00,17.57,17.58,17.54,17.55,136134.0,16.8339,16.8435,16.8052,16.8147,136134.0
2017-06-23 10:20:00,17.55,17.59,17.55,17.58,108210.0,16.8147,16.8531,16.8147,16.8435,108210.0
2017-06-23 10:30:00,17.6,17.65,17.6,17.64,282906.0,16.8627,16.9106,16.8627,16.901,282906.0
2017-06-23 10:40:00,17.64,17.67,17.64,17.66,166158.0,16.901,16.9297,16.901,16.9201,166158.0
2017-06-23 10:50:00,17.66,17.68,17.64,17.65,85518.0,16.9201,16.9393,16.901,16.9106,85518.0
2017-06-23 11:00:00,17.65,17.67,17.65,17.65,35250.0,16.9106,16.9297,16.9106,16.9106,35250.0
2017-06-23 11:10:00,17.66,17.66,17.64,17.64,66642.0,16.9201,16.9201,16.901,16.901,66642.0
2017-06-23 11:20:00,17.64,17.66,17.64,17.66,83028.0,16.901,16.9201,16.901,16.9201,83028.0
2017-06-23 11:30:00,17.66,17.66,17.64,17.64,27750.0,16.9201,16.9201,16.901,16.901,27750.0
2017-06-23 11:40:00,17.64,17.65,17.64,17.65,62292.0,16.901,16.9106,16.901,16.9106,62292.0
2017-06-23 11:50:00,17.65,17.67,17.64,17.66,133536.0,16.9106,16.9297,16.901,16.9201,133536.0
2017-06-23 12:00:00,17.66,17.67,17.66,17.66,116136.0,16.9201,16.9297,16.9201,16.9201,116136.0
2017-06-23 12:10:00,17.65,17.67,17.65,17.66,97920.0,16.9106,16.9297,16.9106,16.9201,97920.0
2017-06-23 12:20:00,17.66,17.68,17.66,17.68,76158.0,16.9201,16.9393,16.9201,16.9393,76158.0
2017-06-23 12:30:00,17.68,17.7,17.68,17.68,119400.0,16.9393,16.9585,16.9393,16.9393,119400.0
2017-06-23 12:40:00,17.68,17.69,17.68,17.68,31578.0,16.9393,16.9489,16.9393,16.9393,31578.0
2017-06-23 12:50:00,17.68,17.68,17.67,17.67,14370.0,16.9393,16.9393,16.9297,16.9297,14370.0
2017-06-23 13:00:00,17.67,17.67,17.64,17.65,48258.0,16.9297,16.9297,16.901,16.9106,48258.0
2017-06-23 13:10:00,17.65,17.67,17.65,17.66,51978.0,16.9106,16.9297,16.9106,16.9201,51978.0
2017-06-23 13:20:00,17.67,17.67,17.65,17.67,40746.0,16.9297,16.9297,16.9106,16.9297,40746.0
2017-06-23 13:30:00,17.67,17.69,17.67,17.68,44712.0,16.9297,16.9489,16.9297,16.9393,44712.0
2017-06-23 13:40:00,17.68,17.69,17.67,17.68,31080.0,16.9393,16.9489,16.9297,16.9393,31080.0
2017-06-23 13:50:00,17.68,17.71,17.68,17.68,71544.0,16.9393,16.968,16.9393,16.9393,71544.0
2017-06-23 14:00:00,17.68,17.68,17.67,17.68,37650.0,16.9393,16.9393,16.9297,16.9393,37650.0
2017-06-23 14:10:00,17.68,17.68,17.67,17.67,41280.0,16.9393,16.9393,16.9297,16.9297,41280.0
2017-06-23 14:20:00,17.67,17.67,17.65,17.65,40446.0,16.9297,16.9297,16.9106,16.9106,40446.0
2017-06-23 14:30:00,17.65,17.66,17.63,17.64,88080.0,16.9106,16.9201,16.8914,16.901,88080.0
2017-06-23 14:40:00,17.64,17.64,17.62,17.63,33030.0,16.901,16.901,16.8818,16.8914,33030.0
2017-06-23 14:50:00,17.63,17.64,17.62,17.62,77382.0,16.8914,16.901,16.8818,16.8818,77382.0
2017-06-23 15:00:00,17.62,17.62,17.56,17.58,228702.0,16.8818,16.8818,16.8243,16.8435,228702.0
2017-06-23 15:10:00,17.58,17.59,17.56,17.59,175770.0,16.8435,16.8531,16.8243,16.8531,175770.0
2017-06-23 15:20:00,17.58,17.59,17.53,17.54,225690.0,16.8435,16.8531,16.7956,16.8052,225690.0
2017-06-23 15:30:00,17.54,17.58,17.54,17.55,132600.0,16.8052,16.8435,16.8052,16.8147,132600.0
2017-06-23 15:40:00,17.56,17.63,17.56,17.62,572232.0,16.8243,16.8914,16.8243,16.8818,572232.0
2017-06-23 15:50:00,17.62,17.66,17.61,17.62,649002.0,16.8818,16.9201,16.8722,16.8818,649002.0
2017-06-26 09:30:00,17.79,17.83,17.78,17.82,822636.0,17.0447,17.083,17.0351,17.0734,822636.0
2017-06-26 09:40:00,17.83,17.88,17.82,17.85,500652.0,17.083,17.1309,17.0734,17.1022,500652.0
2017-06-26 09:50:00,17.85,17.89,17.85,17.89,172734.0,17.1022,17.1405,17.1022,17.1405,172734.0
2017-06-26 10:00:00,17.89,17.89,17.84,17.85,177432.0,17.1405,17.1405,17.0926,17.1022,177432.0
2017-06-26 10:10:00,17.85,17.85,17.81,17.82,253200.0,17.1022,17.1022,17.0639,17.0734,253200.0
2017-06-26 10:20:00,17.82,17.85,17.82,17.85,30822.0,17.0734,17.1022,17.0734,17.1022,30822.0
2017-06-26 10:30:00,17.85,17.85,17.73,17.73,180228.0,17.1022,17.1022,16.9872,16.9872,180228.0
2017-06-26 10:40:00,17.73,17.73,17.67,17.68,528330.0,16.9872,16.9872,16.9297,16.9393,528330.0
2017-06-26 10:50:00,17.68,17.7,17.65,17.68,271632.0,16.9393,16.9585,16.9106,16.9393,271632.0
2017-06-26 11:00:00,17.69,17.7,17.6,17.64,482886.0,16.9489,16.9585,16.8627,16.901,482886.0
2017-06-26 11:10:00,17.65,17.68,17.63,17.67,190938.0,16.9106,16.9393,16.8914,16.9297,190938.0
2017-06-26 11:20:00,17.67,17.69,17.64,17.68,89154.0,16.9297,16.9489,16.901,16.9393,89154.0
2017-06-26 11:30:00,17.67,17.67,17.64,17.67,67566.0,16.9297,16.9297,16.901,16.9297,67566.0
2017-06-26 11:40:00,17.67,17.73,17.67,17.72,123558.0,16.9297,16.9872,16.9297,16.9776,123558.0
2017-06-26 11:50:00,17.72,17.74,17.71,17.74,164526.0,16.9776,16.9968,16.968,16.9968,164526.0
2017-06-26 12:00:00,17.74,17.75,17.71,17.72,102438.0,16.9968,17.0064,16.968,16.9776,102438.0
2017-06-26 12:10:00,17.72,17.72,17.7,17.71,116694.0,16.9776,16.9776,16.9585,16.968,116694.0
2017-06-26 12:20:00,17.71,17.72,17.7,17.7,55140.0,16.968,16.9776,16.9585,16.9585,55140.0
2017-06-26 12:30:00,17.7,17.74,17.7,17.74,100602.0,16.9585,16.9968,16.9585,16.9968,100602.0
2017-06-26 12:40:00,17.74,17.76,17.74,17.74,181530.0,16.9968,17.0159,16.9968,16.9968,181530.0
2017-06-26 12:50:00,17.75,17.76,17.74,17.74,75102.0,17.0064,17.0159,16.9968,16.9968,75102.0
2017-06-26 13:00:00,17.75,17.75,17.73,17.75,81324.0,17.0064,17.0064,16.9872,17.0064,81324.0
2017-06-26 13:10:00,17.75,17.75,17.7,17.7,81600.0,17.0064,17.0064,16.9585,16.9585,81600.0
2017-06-26 13:20:00,17.71,17.72,17.71,17.72,51234.0,16.968,16.9776,16.968,16.9776,51234.0
2017-06-26 13:30:00,17.72,17.73,17.72,17.73,6000.0,16.9776,16.9872,16.9776,16.9872,6000.0
2017-06-26 13:40:00,17.72,17.73,17.71,17.71,47544.0,16.9776,16.9872,16.968,16.968,47544.0
2017-06-26 13:50:00,17.7,17.73,17.7,17.72,10500.0,16.9585,16.9872,16.9585,16.9776,10500.0
2017-06-26 14:00:00,17.71,17.72,17.7,17.71,144030.0,16.968,16.9776,16.9585,16.968,144030.0
2017-06-26 14:10:00,17.7,17.71,17.68,17.7,42690.0,16.9585,16.968,16.9393,16.9585,42690.0
2017-06-26 14:20:00,17.7,17.7,17.68,17.7,188142.0,16.9585,16.9585,16.9393,16.9585,188142.0
2017-06-26 14:30:00,17.7,17.72,17.69,17.71,42606.0,16.9585,16.9776,16.9489,16.968,42606.0
2017-06-26 14:40:00,17.71,17.73,17.71,17.72,84690.0,16.968,16.9872,16.968,16.9776,84690.0
2017-06-26 14:50:00,17.72,17.72,17.7,17.71,13008.0,16.9776,16.9776,16.9585,16.968,13008.0
2017-06-26 15:00:00,17.72,17.73,17.69,17.73,319170.0,16.9776,16.9872,16.9489,16.9872,319170.0
2017-06-26 15:10:00,17.72,17.75,17.72,17.72,94668.0,16.9776,17.0064,16.9776,16.9776,94668.0
2017-06-26 15:20:00,17.72,17.72,17.68,17.7,54960.0,16.9776,16.9776,16.9393,16.9585,54960.0
2017-06-26 15:30:00,17.7,17.72,17.69,17.7,84384.0,16.9585,16.9776,16.9489,16.9585,84384.0
2017-06-26 15:40:00,17.7,17.71,17.67,17.68,103206.0,16.9585,16.968,16.9297,16.9393,103206.0
2017-06-26 15:50:00,17.68,17.7,17.63,17.65,952656.0,16.9393,16.9585,16.8914,16.9106,952656.0
2017-06-27 09:30:00,17.6,17.6,17.52,17.52,727830.0,16.8627,16.8627,16.786,16.786,727830.0
2017-06-27 09:40:00,17.52,17.55,17.5,17.54,394422.0,16.786,16.8147,16.7668,16.8052,394422.0
2017-06-27 09:50:00,17.54,17.57,17.53,17.55,163056.0,16.8052,16.8339,16.7956,16.8147,163056.0
2017-06-27 10:00:00,17.56,17.59,17.55,17.56,322272.0,16.8243,16.8531,16.8147,16.8243,322272.0
2017-06-27 10:10:00,17.57,17.58,17.56,17.57,84906.0,16.8339,16.8435,16.8243,16.8339,84906.0
2017-06-27 10:20:00,17.58,17.61,17.54,17.54,319518.0,16.8435,16.8722,16.8052,16.8052,319518.0
2017-06-27 10:30:00,17.54,17.61,17.54,17.61,173886.0,16.8052,16.8722,16.8052,16.8722,173886.0
2017-06-27 10:40:00,17.61,17.66,17.61,17.64,365148.0,16.8722,16.9201,16.8722,16.901,365148.0
2017-06-27 10:50:00,17.65,17.65,17.63,17.64,172752.0,16.9106,16.9106,16.8914,16.901,172752.0
2017-06-27 11:00:00,17.64,17.67,17.64,17.64,191094.0,16.901,16.9297,16.901,16.901,191094.0
2017-06-27 11:10:00,17.65,17.66,17.64,17.65,55740.0,16.9106,16.9201,16.901,16.9106,55740.0
2017-06-27 11:20:00,17.64,17.65,17.63,17.63,153372.0,16.901,16.9106,16.8914,16.8914,153372.0
2017-06-27 11:30:00,17.63,17.65,17.63,17.65,86100.0,16.8914,16.9106,16.8914,16.9106,86100.0
2017-06-27 11:40:00,17.66,17.67,17.65,17.67,24600.0,16.9201,16.9297,16.9106,16.9297,24600.0
2017-06-27 11:50:00,17.67,17.67,17.63,17.65,154386.0,16.9297,16.9297,16.8914,16.9106,154386.0
2017-06-27 12:00:00,17.63,17.65,17.63,17.64,71118.0,16.8914,16.9106,16.8914,16.901,71118.0
2017-06-27 12:10:00,17.64,17.65,17.61,17.61,40764.0,16.901,16.9106,16.8722,16.8722,40764.0
2017-06-27 12:20:00,17.61,17.63,17.61,17.62,41400.0,16.8722,16.8914,16.8722,16.8818,41400.0
2017-06-27 12:30:00,17.62,17.62,17.55,17.55,207504.0,16.8818,16.8818,16.8147,16.8147,207504.0
2017-06-27 12:40:00,17.55,17.56,17.54,17.56,72990.0,16.8147,16.8243,16.8052,16.8243,72990.0
2017-06-27 12:50:00,17.55,17.56,17.52,17.54,104628.0,16.8147,16.8243,16.786,16.8052,104628.0
2017-06-27 13:00:00,17.54,17.54,17.5,17.5,159852.0,16.8052,16.8052,16.7668,16.7668,159852.0
2017-06-27 13:10:00,17.5,17.53,17.49,17.53,201492.0,16.7668,16.7956,16.7573,16.7956,201492.0
2017-06-27 13:20:00,17.53,17.54,17.52,17.52,128598.0,16.7956,16.8052,16.786,16.786,128598.0
2017-06-27 13:30:00,17.52,17.53,17.38,17.39,1199412.0,16.786,16.7956,16.6519,16.6614,1199412.0
2017-06-27 13:40:00,17.38,17.42,17.32,17.38,490980.0,16.6519,16.6902,16.5944,16.6519,490980.0
2017-06-27 13:50:00,17.38,17.42,17.38,17.39,265134.0,16.6519,16.6902,16.6519,16.6614,265134.0
2017-06-27 14:00:00,17.41,17.41,17.33,17.35,301776.0,16.6806,16.6806,16.604,16.6231,301776.0
2017-06-27 14:10:00,17.35,17.4,17.31,17.39,515670.0,16.6231,16.671,16.5848,16.6614,515670.0
2017-06-27 14:20:00,17.39,17.44,17.36,17.43,293742.0,16.6614,16.7094,16.6327,16.6998,293742.0
2017-06-27 14:30:00,17.43,17.46,17.42,17.42,218388.0,16.6998,16.7285,16.6902,16.6902,218388.0
2017-06-27 14:40:00,17.42,17.45,17.4,17.43,313092.0,16.6902,16.7189,16.671,16.6998,313092.0
2017-06-27 14:50:00,17.43,17.44,17.4,17.41,190980.0,16.6998,16.7094,16.671,16.6806,190980.0
2017-06-27 15:00:00,17.41,17.43,17.36,17.37,247920.0,16.6806,16.6998,16.6327,16.6423,247920.0
2017-06-27 15:10:00,17.37,17.42,17.37,17.39,125058.0,16.6423,16.6902,16.6423,16.6614,125058.0
2017-06-27 15:20:00,17.39,17.4,17.34,17.36,116334.0,16.6614,16.671,16.6135,16.6327,116334.0
2017-06-27 15:30:00,17.35,17.37,17.32,17.35,234720.0,16.6231,16.6423,16.5944,16.6231,234720.0
2017-06-27 15:40:00,17.34,17.35,17.31,17.32,266724.0,16.6135,16.6231,16.5848,16.5944,266724.0
2017-06-27 15:50:00,17.32,17.32,17.23,17.24,900798.0,16.5944,16.5944,16.5082,16.5177,900798.0
2017-06-28 09:30:00,17.48,17.52,17.44,17.45,616950.0,16.7477,16.786,16.7094,16.7189,616950.0
2017-06-28 09:40:00,17.45,17.47,17.43,17.46,235518.0,16.7189,16.7381,16.6998,16.7285,235518.0
2017-06-28 09:50:00,17.45,17.46,17.42,17.44,186888.0,16.7189,16.7285,16.6902,16.7094,186888.0
2017-06-28 10:00:00,17.43,17.55,17.43,17.53,248766.0,16.6998,16.8147,16.6998,16.7956,248766.0
2017-06-28 10:10:00,17.53,17.54,17.51,17.54,156810.0,16.7956,16.8052,16.7764,16.8052,156810.0
2017-06-28 10:20:00,17.54,17.55,17.5,17.5,146460.0,16.8052,16.8147,16.7668,16.7668,146460.0
2017-06-28 10:30:00,17.51,17.57,17.5,17.54,181974.0,16.7764,16.8339,16.7668,16.8052,181974.0
2017-06-28 10:40:00,17.54,17.63,17.54,17.6,257634.0,16.8052,16.8914,16.8052,16.8627,257634.0
2017-06-28 10:50:00,17.6,17.64,17.6,17.61,173742.0,16.8627,16.901,16.8627,16.8722,173742.0
2017-06-28 11:00:00,17.61,17.63,17.59,17.6,307284.0,16.8722,16.8914,16.8531,16.8627,307284.0
2017-06-28 11:10:00,17.6,17.63,17.6,17.61,157632.0,16.8627,16.8914,16.8627,16.8722,157632.0
2017-06-28 11:20:00,17.61,17.63,17.6,17.61,303972.0,16.8722,16.8914,16.8627,16.8722,303972.0
2017-06-28 11:30:00,17.62,17.63,17.6,17.63,101196.0,16.8818,16.8914,16.8627,16.8914,101196.0
2017-06-28 11:40:00,17.63,17.64,17.61,17.63,63432.0,16.8914,16.901,16.8722,16.8914,63432.0
2017-06-28 11:50:00,17.64,17.68,17.64,17.65,368046.0,16.901,16.9393,16.901,16.9106,368046.0
2017-06-28 12:00:00,17.64,17.65,17.63,17.65,225576.0,16.901,16.9106,16.8914,16.9106,225576.0
2017-06-28 12:10:00,17.65,17.67,17.64,17.66,140076.0,16.9106,16.9297,16.901,16.9201,140076.0
2017-06-28 12:20:00,17.66,17.66,17.63,17.63,72000.0,16.9201,16.9201,16.8914,16.8914,72000.0
2017-06-28 12:30:00,17.64,17.67,17.64,17.67,256962.0,16.901,16.9297,16.901,16.9297,256962.0
2017-06-28 12:40:00,17.67,17.7,17.67,17.69,181164.0,16.9297,16.9585,16.9297,16.9489,181164.0
2017-06-28 12:50:00,17.69,17.69,17.68,17.68,116718.0,16.9489,16.9489,16.9393,16.9393,116718.0
2017-06-28 13:00:00,17.69,17.71,17.68,17.68,71820.0,16.9489,16.968,16.9393,16.9393,71820.0
2017-06-28 13:10:00,17.68,17.7,17.68,17.7,93000.0,16.9393,16.9585,16.9393,16.9585,93000.0
2017-06-28 13:20:00,17.7,17.72,17.7,17.72,146142.0,16.9585,16.9776,16.9585,16.9776,146142.0
2017-06-28 13:30:00,17.72,17.73,17.7,17.72,129702.0,16.9776,16.9872,16.9585,16.9776,129702.0
2017-06-28 13:40:00,17.72,17.73,17.7,17.72,98892.0,16.9776,16.9872,16.9585,16.9776,98892.0
2017-06-28 13:50:00,17.72,17.73,17.71,17.71,74394.0,16.9776,16.9872,16.968,16.968,74394.0
2017-06-28 14:00:00,17.7,17.72,17.69,17.71,98382.0,16.9585,16.9776,16.9489,16.968,98382.0
2017-06-28 14:10:00,17.71,17.71,17.7,17.71,40200.0,16.968,16.968,16.9585,16.968,40200.0
2017-06-28 14:20:00,17.71,17.71,17.66,17.66,99954.0,16.968,16.968,16.9201,16.9201,99954.0
2017-06-28 14:30:00,17.67,17.68,17.66,17.68,48648.0,16.9297,16.9393,16.9201,16.9393,48648.0
2017-06-28 14:40:00,17.68,17.69,17.68,17.69,38022.0,16.9393,16.9489,16.9393,16.9489,38022.0
2017-06-28 14:50:00,17.69,17.69,17.68,17.68,36198.0,16.9489,16.9489,16.9393,16.9393,36198.0
2017-06-28 15:00:00,17.68,17.72,17.68,17.71,194832.0,16.9393,16.9776,16.9393,16.968,194832.0
2017-06-28 15:10:00,17.7,17.7,17.69,17.7,76800.0,16.9585,16.9585,16.9489,16.9585,76800.0
2017-06-28 15:20:00,17.7,17.72,17.68,17.72,123222.0,16.9585,16.9776,16.9393,16.9776,123222.0
2017-06-28 15:30:00,17.72,17.73,17.69,17.69,117666.0,16.9776,16.9872,16.9489,16.9489,117666.0
2017-06-28 15:40:00,17.69,17.7,17.68,17.68,84924.0,16.9489,16.9585,16.9393,16.9393,84924.0
2017-06-28 15:50:00,17.68,17.72,17.65,17.67,527844.0,16.9393,16.9776,16.9106,16.9297,527844.0
2017-06-29 09:30:00,17.72,17.73,17.63,17.65,953508.0,16.9776,16.9872,16.8914,16.9106,953508.0
2017-06-29 09:40:00,17.64,17.65,17.53,17.57,664578.0,16.901,16.9106,16.7956,16.8339,664578.0
2017-06-29 09:50:00,17.58,17.61,17.56,17.56,211044.0,16.8435,16.8722,16.8243,16.8243,211044.0
2017-06-29 10:00:00,17.56,17.58,17.49,17.53,268470.0,16.8243,16.8435,16.7573,16.7956,268470.0
2017-06-29 10:10:00,17.53,17.53,17.43,17.47,362274.0,16.7956,16.7956,16.6998,16.7381,362274.0
2017-06-29 10:20:00,17.47,17.52,17.43,17.51,428082.0,16.7381,16.786,16.6998,16.7764,428082.0
2017-06-29 10:30:00,17.5,17.5,17.47,17.5,261540.0,16.7668,16.7668,16.7381,16.7668,261540.0
2017-06-29 10:40:00,17.5,17.58,17.48,17.56,473574.0,16.7668,16.8435,16.7477,16.8243,473574.0
2017-06-29 10:50:00,17.54,17.54,17.5,17.5,174960.0,16.8052,16.8052,16.7668,16.7668,174960.0
2017-06-29 11:00:00,17.5,17.51,17.43,17.45,336354.0,16.7668,16.7764,16.6998,16.7189,336354.0
2017-06-29 11:10:00,17.43,17.44,17.37,17.38,805368.0,16.6998,16.7094,16.6423,16.6519,805368.0
2017-06-29 11:20:00,17.38,17.39,17.31,17.33,413280.0,16.6519,16.6614,16.5848,16.604,413280.0
2017-06-29 11:30:00,17.33,17.33,17.2,17.29,721248.0,16.604,16.604,16.4794,16.5656,721248.0
2017-06-29 11:40:00,17.29,17.33,17.24,17.31,252714.0,16.5656,16.604,16.5177,16.5848,252714.0
2017-06-29 11:50:00,17.3,17.3,17.21,17.21,319656.0,16.5752,16.5752,16.489,16.489,319656.0
2017-06-29 12:00:00,17.22,17.28,17.16,17.27,1688736.0,16.4986,16.5561,16.4411,16.5465,1688736.0
2017-06-29 12:10:00,17.27,17.3,17.24,17.27,175848.0,16.5465,16.5752,16.5177,16.5465,175848.0
2017-06-29 12:20:00,17.27,17.27,17.21,17.23,173172.0,16.5465,16.5465,16.489,16.5082,173172.0
2017-06-29 12:30:00,17.25,17.25,17.2,17.21,238596.0,16.5273,16.5273,16.4794,16.489,238596.0
2017-06-29 12:40:00,17.22,17.24,17.18,17.19,480624.0,16.4986,16.5177,16.4602,16.4698,480624.0
2017-06-29 12:50:00,17.19,17.21,17.14,17.15,399858.0,16.4698,16.489,16.4219,16.4315,399858.0
2017-06-29 13:00:00,17.15,17.2,17.1,17.13,548646.0,16.4315,16.4794,16.3836,16.4123,548646.0
2017-06-29 13:10:00,17.13,17.13,17.04,17.07,467538.0,16.4123,16.4123,16.3261,16.3549,467538.0
2017-06-29 13:20:00,17.07,17.07,16.92,16.94,680838.0,16.3549,16.3549,16.2111,16.2303,680838.0
2017-06-29 13:30:00,16.95,17.11,16.95,17.09,651420.0,16.2399,16.3932,16.2399,16.374,651420.0
2017-06-29 13:40:00,17.1,17.12,17.07,17.1,298128.0,16.3836,16.4028,16.3549,16.3836,298128.0
2017-06-29 13:50:00,17.1,17.14,17.08,17.11,331272.0,16.3836,16.4219,16.3644,16.3932,331272.0
2017-06-29 14:00:00,17.1,17.16,17.05,17.13,438822.0,16.3836,16.4411,16.3357,16.4123,438822.0
2017-06-29 14:10:00,17.13,17.2,17.12,17.17,442740.0,16.4123,16.4794,16.4028,16.4507,442740.0
2017-06-29 14:20:00,17.17,17.25,17.17,17.24,320772.0,16.4507,16.5273,16.4507,16.5177,320772.0
2017-06-29 14:30:00,17.24,17.25,17.19,17.22,224772.0,16.5177,16.5273,16.4698,16.4986,224772.0
2017-06-29 14:40:00,17.22,17.27,17.2,17.2,331248.0,16.4986,16.5465,16.4794,16.4794,331248.0
2017-06-29 14:50:00,17.2,17.24,17.18,17.23,250590.0,16.4794,16.5177,16.4602,16.5082,250590.0
2017-06-29 15:00:00,17.23,17.3,17.23,17.27,404952.0,16.5082,16.5752,16.5082,16.5465,404952.0
2017-06-29 15:10:00,17.27,17.33,17.22,17.33,549018.0,16.5465,16.604,16.4986,16.604,549018.0
2017-06-29 15:20:00,17.33,17.33,17.21,17.24,351792.0,16.604,16.604,16.489,16.5177,351792.0
2017-06-29 15:30:00,17.25,17.35,17.25,17.35,348726.0,16.5273,16.6231,16.5273,16.6231,348726.0
2017-06-29 15:40:00,17.34,17.34,17.24,17.24,309906.0,16.6135,16.6135,16.5177,16.5177,309906.0
2017-06-29 15:50:00,17.23,17.28,17.21,17.23,1191024.0,16.5082,16.5561,16.489,16.5082,1191024.0
2017-06-30 09:30:00,17.42,17.45,17.4,17.44,728544.0,16.6902,16.7189,16.671,16.7094,728544.0
2017-06-30 09:40:00,17.44,17.47,17.4,17.46,585048.0,16.7094,16.7381,16.671,16.7285,585048.0
2017-06-30 09:50:00,17.46,17.47,17.37,17.38,356358.0,16.7285,16.7381,16.6423,16.6519,356358.0
2017-06-30 10:00:00,17.37,17.37,17.3,17.33,453576.0,16.6423,16.6423,16.5752,16.604,453576.0
2017-06-30 10:10:00,17.33,17.33,17.27,17.3,328320.0,16.604,16.604,16.5465,16.5752,328320.0
2017-06-30 10:20:00,17.3,17.35,17.3,17.34,178890.0,16.5752,16.6231,16.5752,16.6135,178890.0
2017-06-30 10:30:00,17.34,17.36,17.31,17.31,368538.0,16.6135,16.6327,16.5848,16.5848,368538.0
2017-06-30 10:40:00,17.31,17.33,17.28,17.28,190998.0,16.5848,16.604,16.5561,16.5561,190998.0
2017-06-30 10:50:00,17.28,17.33,17.26,17.33,287004.0,16.5561,16.604,16.5369,16.604,287004.0
2017-06-30 11:00:00,17.34,17.35,17.33,17.34,132330.0,16.6135,16.6231,16.604,16.6135,132330.0
2017-06-30 11:10:00,17.35,17.35,17.31,17.31,182712.0,16.6231,16.6231,16.5848,16.5848,182712.0
2017-06-30 11:20:00,17.32,17.34,17.28,17.29,219570.0,16.5944,16.6135,16.5561,16.5656,219570.0
2017-06-30 11:30:00,17.28,17.32,17.27,17.32,237564.0,16.5561,16.5944,16.5465,16.5944,237564.0
2017-06-30 11:40:00,17.32,17.34,17.31,17.33,235932.0,16.5944,16.6135,16.5848,16.604,235932.0
2017-06-30 11:50:00,17.34,17.38,17.34,17.38,227580.0,16.6135,16.6519,16.6135,16.6519,227580.0
2017-06-30 12:00:00,17.36,17.38,17.35,17.37,145242.0,16.6327,16.6519,16.6231,16.6423,145242.0
2017-06-30 12:10:00,17.37,17.39,17.36,17.37,82158.0,16.6423,16.6614,16.6327,16.6423,82158.0
2017-06-30 12:20:00,17.37,17.37,17.35,17.36,69570.0,16.6423,16.6423,16.6231,16.6327,69570.0
2017-06-30 12:30:00,17.36,17.38,17.35,17.35,75024.0,16.6327,16.6519,16.6231,16.6231,75024.0
2017-06-30 12:40:00,17.36,17.36,17.32,17.32,90300.0,16.6327,16.6327,16.5944,16.5944,90300.0
2017-06-30 12:50:00,17.33,17.34,17.32,17.34,106476.0,16.604,16.6135,16.5944,16.6135,106476.0
2017-06-30 13:00:00,17.34,17.36,17.34,17.36,52200.0,16.6135,16.6327,16.6135,16.6327,52200.0
2017-06-30 13:10:00,17.36,17.38,17.36,17.37,61800.0,16.6327,16.6519,16.6327,16.6423,61800.0
2017-06-30 13:20:00,17.37,17.39,17.36,17.39,42870.0,16.6423,16.6614,16.6327,16.6614,42870.0
2017-06-30 13:30:00,17.39,17.39,17.37,17.39,69810.0,16.6614,16.6614,16.6423,16.6614,69810.0
2017-06-30 13:40:00,17.38,17.39,17.38,17.39,34140.0,16.6519,16.6614,16.6519,16.6614,34140.0
2017-06-30 13:50:00,17.39,17.39,17.37,17.38,89010.0,16.6614,16.6614,16.6423,16.6519,89010.0
2017-06-30 14:00:00,17.37,17.4,17.36,17.39,86610.0,16.6423,16.671,16.6327,16.6614,86610.0
2017-06-30 14:10:00,17.39,17.41,17.39,17.41,119964.0,16.6614,16.6806,16.6614,16.6806,119964.0
2017-06-30 14:20:00,17.41,17.43,17.4,17.42,169338.0,16.6806,16.6998,16.671,16.6902,169338.0
2017-06-30 14:30:00,17.42,17.43,17.41,17.42,86034.0,16.6902,16.6998,16.6806,16.6902,86034.0
2017-06-30 14:40:00,17.42,17.45,17.41,17.44,169500.0,16.6902,16.7189,16.6806,16.7094,169500.0
2017-06-30 14:50:00,17.45,17.47,17.44,17.46,341862.0,16.7189,16.7381,16.7094,16.7285,341862.0
2017-06-30 15:00:00,17.46,17.47,17.45,17.45,151800.0,16.7285,16.7381,16.7189,16.7189,151800.0
2017-06-30 15:10:00,17.45,17.45,17.42,17.43,244356.0,16.7189,16.7189,16.6902,16.6998,244356.0
2017-06-30 15:20:00,17.43,17.47,17.43,17.46,288492.0,16.6998,16.7381,16.6998,16.7285,288492.0
2017-06-30 15:30:00,17.45,17.46,17.41,17.43,193350.0,16.7189,16.7285,16.6806,16.6998,193350.0
2017-06-30 15:40:00,17.42,17.5,17.42,17.49,296454.0,16.6902,16.7668,16.6902,16.7573,296454.0
2017-06-30 15:50:00,17.49,17.49,17.3,17.3,732870.0,16.7573,16.7573,16.5752,16.5752,732870.0
2017-07-03 09:30:00,17.54,17.59,17.54,17.57,540354.0,16.8052,16.8531,16.8052,16.8339,540354.0
2017-07-03 09:40:00,17.57,17.6,17.57,17.6,278820.0,16.8339,16.8627,16.8339,16.8627,278820.0
2017-07-03 09:50:00,17.6,17.6,17.57,17.58,150930.0,16.8627,16.8627,16.8339,16.8435,150930.0
2017-07-03 10:00:00,17.58,17.62,17.58,17.62,181092.0,16.8435,16.8818,16.8435,16.8818,181092.0
2017-07-03 10:10:00,17.62,17.65,17.61,17.61,621678.0,16.8818,16.9106,16.8722,16.8722,621678.0
2017-07-03 10:20:00,17.61,17.62,17.55,17.57,490836.0,16.8722,16.8818,16.8147,16.8339,490836.0
2017-07-03 10:30:00,17.57,17.6,17.57,17.59,148830.0,16.8339,16.8627,16.8339,16.8531,148830.0
2017-07-03 10:40:00,17.59,17.63,17.59,17.63,90900.0,16.8531,16.8914,16.8531,16.8914,90900.0
2017-07-03 10:50:00,17.63,17.64,17.61,17.61,241548.0,16.8914,16.901,16.8722,16.8722,241548.0
2017-07-03 11:00:00,17.61,17.62,17.57,17.59,409062.0,16.8722,16.8818,16.8339,16.8531,409062.0
2017-07-03 11:10:00,17.59,17.61,17.58,17.58,210612.0,16.8531,16.8722,16.8435,16.8435,210612.0
2017-07-03 11:20:00,17.58,17.6,17.57,17.59,133302.0,16.8435,16.8627,16.8339,16.8531,133302.0
2017-07-03 11:30:00,17.59,17.61,17.58,17.59,82296.0,16.8531,16.8722,16.8435,16.8531,82296.0
2017-07-03 11:40:00,17.59,17.6,17.58,17.6,121764.0,16.8531,16.8627,16.8435,16.8627,121764.0
2017-07-03 11:50:00,17.6,17.6,17.58,17.59,239610.0,16.8627,16.8627,16.8435,16.8531,239610.0
2017-07-03 12:00:00,17.59,17.59,17.48,17.49,392130.0,16.8531,16.8531,16.7477,16.7573,392130.0
2017-07-03 12:10:00,17.49,17.49,17.44,17.47,551718.0,16.7573,16.7573,16.7094,16.7381,551718.0
2017-07-03 12:20:00,17.47,17.5,17.46,17.49,145926.0,16.7381,16.7668,16.7285,16.7573,145926.0
2017-07-03 12:30:00,17.5,17.5,17.46,17.48,209508.0,16.7668,16.7668,16.7285,16.7477,209508.0
2017-07-03 12:40:00,17.48,17.49,17.47,17.48,194352.0,16.7477,16.7573,16.7381,16.7477,194352.0
2017-07-03 12:50:00,17.48,17.52,17.41,17.42,756984.0,16.7477,16.786,16.6806,16.6902,756984.0
2017-07-05 09:30:00,17.48,17.5,17.42,17.42,621480.0,16.7477,16.7668,16.6902,16.6902,621480.0
2017-07-05 09:40:00,17.42,17.43,17.35,17.39,375438.0,16.6902,16.6998,16.6231,16.6614,375438.0
2017-07-05 09:50:00,17.39,17.41,17.36,17.39,233616.0,16.6614,16.6806,16.6327,16.6614,233616.0
2017-07-05 10:00:00,17.38,17.38,17.29,17.32,385776.0,16.6519,16.6519,16.5656,16.5944,385776.0
2017-07-05 10:10:00,17.32,17.35,17.28,17.29,205992.0,16.5944,16.6231,16.5561,16.5656,205992.0
2017-07-05 10:20:00,17.3,17.33,17.29,17.33,139908.0,16.5752,16.604,16.5656,16.604,139908.0
2017-07-05 10:30:00,17.34,17.39,17.33,17.38,171360.0,16.6135,16.6614,16.604,16.6519,171360.0
2017-07-05 10:40:00,17.39,17.45,17.39,17.41,299208.0,16.6614,16.7189,16.6614,16.6806,299208.0
2017-07-05 10:50:00,17.41,17.45,17.4,17.44,295860.0,16.6806,16.7189,16.671,16.7094,295860.0
2017-07-05 11:00:00,17.45,17.48,17.44,17.47,223308.0,16.7189,16.7477,16.7094,16.7381,223308.0
2017-07-05 11:10:00,17.46,17.49,17.46,17.47,87330.0,16.7285,16.7573,16.7285,16.7381,87330.0
2017-07-05 11:20:00,17.48,17.5,17.45,17.48,139008.0,16.7477,16.7668,16.7189,16.7477,139008.0
2017-07-05 11:30:00,17.48,17.48,17.44,17.46,118434.0,16.7477,16.7477,16.7094,16.7285,118434.0
2017-07-05 11:40:00,17.45,17.46,17.43,17.43,127092.0,16.7189,16.7285,16.6998,16.6998,127092.0
2017-07-05 11:50:00,17.44,17.46,17.44,17.44,115740.0,16.7094,16.7285,16.7094,16.7094,115740.0
2017-07-05 12:00:00,17.44,17.45,17.43,17.43,55206.0,16.7094,16.7189,16.6998,16.6998,55206.0
2017-07-05 12:10:00,17.44,17.47,17.43,17.47,98592.0,16.7094,16.7381,16.6998,16.7381,98592.0
2017-07-05 12:20:00,17.47,17.48,17.46,17.46,95340.0,16.7381,16.7477,16.7285,16.7285,95340.0
2017-07-05 12:30:00,17.46,17.5,17.46,17.49,163950.0,16.7285,16.7668,16.7285,16.7573,163950.0
2017-07-05 12:40:00,17.48,17.5,17.48,17.48,48678.0,16.7477,16.7668,16.7477,16.7477,48678.0
2017-07-05 12:50:00,17.49,17.5,17.49,17.5,25206.0,16.7573,16.7668,16.7573,16.7668,25206.0
2017-07-05 13:00:00,17.49,17.51,17.49,17.5,84378.0,16.7573,16.7764,16.7573,16.7668,84378.0
2017-07-05 13:10:00,17.5,17.52,17.49,17.51,61536.0,16.7668,16.786,16.7573,16.7764,61536.0
2017-07-05 13:20:00,17.51,17.53,17.51,17.51,118182.0,16.7764,16.7956,16.7764,16.7764,118182.0
2017-07-05 13:30:00,17.51,17.52,17.51,17.52,45900.0,16.7764,16.786,16.7764,16.786,45900.0
2017-07-05 13:40:00,17.52,17.52,17.49,17.49,62118.0,16.786,16.786,16.7573,16.7573,62118.0
2017-07-05 13:50:00,17.49,17.5,17.47,17.49,66234.0,16.7573,16.7668,16.7381,16.7573,66234.0
2017-07-05 14:00:00,17.49,17.53,17.44,17.46,400218.0,16.7573,16.7956,16.7094,16.7285,400218.0
2017-07-05 14:10:00,17.46,17.52,17.45,17.49,164334.0,16.7285,16.786,16.7189,16.7573,164334.0
2017-07-05 14:20:00,17.49,17.54,17.49,17.54,184728.0,16.7573,16.8052,16.7573,16.8052,184728.0
2017-07-05 14:30:00,17.53,17.55,17.53,17.55,127566.0,16.7956,16.8147,16.7956,16.8147,127566.0
2017-07-05 14:40:00,17.55,17.56,17.5,17.5,267750.0,16.8147,16.8243,16.7668,16.7668,267750.0
2017-07-05 14:50:00,17.5,17.52,17.47,17.48,95166.0,16.7668,16.786,16.7381,16.7477,95166.0
2017-07-05 15:00:00,17.47,17.49,17.44,17.47,129486.0,16.7381,16.7573,16.7094,16.7381,129486.0
2017-07-05 15:10:00,17.48,17.5,17.47,17.5,47280.0,16.7477,16.7668,16.7381,16.7668,47280.0
2017-07-05 15:20:00,17.5,17.51,17.48,17.5,130836.0,16.7668,16.7764,16.7477,16.7668,130836.0
2017-07-05 15:30:00,17.5,17.52,17.5,17.51,104802.0,16.7668,16.786,16.7668,16.7764,104802.0
2017-07-05 15:40:00,17.52,17.54,17.52,17.52,241020.0,16.786,16.8052,16.786,16.786,241020.0
2017-07-05 15:50:00,17.52,17.54,17.5,17.51,306078.0,16.786,16.8052,16.7668,16.7764,306078.0
2017-07-06 09:30:00,17.32,17.35,17.24,17.25,613020.0,16.5944,16.6231,16.5177,16.5273,613020.0
2017-07-06 09:40:00,17.25,17.26,17.18,17.2,618558.0,16.5273,16.5369,16.4602,16.4794,618558.0
2017-07-06 09:50:00,17.19,17.25,17.18,17.2,330480.0,16.4698,16.5273,16.4602,16.4794,330480.0
2017-07-06 10:00:00,17.19,17.23,17.09,17.13,568002.0,16.4698,16.5082,16.374,16.4123,568002.0
2017-07-06 10:10:00,17.13,17.2,17.13,17.19,367350.0,16.4123,16.4794,16.4123,16.4698,367350.0
2017-07-06 10:20:00,17.19,17.19,17.14,17.17,246708.0,16.4698,16.4698,16.4219,16.4507,246708.0
2017-07-06 10:30:00,17.16,17.19,17.13,17.19,253848.0,16.4411,16.4698,16.4123,16.4698,253848.0
2017-07-06 10:40:00,17.18,17.21,17.17,17.18,250590.0,16.4602,16.489,16.4507,16.4602,250590.0
2017-07-06 10:50:00,17.18,17.19,17.16,17.18,80046.0,16.4602,16.4698,16.4411,16.4602,80046.0
2017-07-06 11:00:00,17.18,17.27,17.18,17.25,334362.0,16.4602,16.5465,16.4602,16.5273,334362.0
2017-07-06 11:10:00,17.25,17.25,17.18,17.19,360456.0,16.5273,16.5273,16.4602,16.4698,360456.0
2017-07-06 11:20:00,17.2,17.24,17.19,17.23,185508.0,16.4794,16.5177,16.4698,16.5082,185508.0
2017-07-06 11:30:00,17.25,17.28,17.24,17.28,147786.0,16.5273,16.5561,16.5177,16.5561,147786.0
2017-07-06 11:40:00,17.28,17.29,17.26,17.26,37032.0,16.5561,16.5656,16.5369,16.5369,37032.0
2017-07-06 11:50:00,17.26,17.29,17.25,17.28,94080.0,16.5369,16.5656,16.5273,16.5561,94080.0
2017-07-06 12:00:00,17.29,17.29,17.28,17.28,136512.0,16.5656,16.5656,16.5561,16.5561,136512.0
2017-07-06 12:10:00,17.28,17.28,17.24,17.25,140250.0,16.5561,16.5561,16.5177,16.5273,140250.0
2017-07-06 12:20:00,17.25,17.26,17.21,17.21,190548.0,16.5273,16.5369,16.489,16.489,190548.0
2017-07-06 12:30:00,17.21,17.28,17.21,17.27,246606.0,16.489,16.5561,16.489,16.5465,246606.0
2017-07-06 12:40:00,17.27,17.29,17.26,17.29,128496.0,16.5465,16.5656,16.5369,16.5656,128496.0
2017-07-06 12:50:00,17.28,17.29,17.25,17.27,16800.0,16.5561,16.5656,16.5273,16.5465,16800.0
2017-07-06 13:00:00,17.27,17.29,17.26,17.28,42684.0,16.5465,16.5656,16.5369,16.5561,42684.0
2017-07-06 13:10:00,17.26,17.33,17.26,17.32,141816.0,16.5369,16.604,16.5369,16.5944,141816.0
2017-07-06 13:20:00,17.32,17.32,17.31,17.31,73458.0,16.5944,16.5944,16.5848,16.5848,73458.0
2017-07-06 13:30:00,17.31,17.31,17.25,17.25,189390.0,16.5848,16.5848,16.5273,16.5273,189390.0
2017-07-06 13:40:00,17.25,17.25,17.2,17.22,272208.0,16.5273,16.5273,16.4794,16.4986,272208.0
2017-07-06 13:50:00,17.21,17.22,17.19,17.2,113400.0,16.489,16.4986,16.4698,16.4794,113400.0
2017-07-06 14:00:00,17.2,17.2,17.17,17.18,141216.0,16.4794,16.4794,16.4507,16.4602,141216.0
2017-07-06 14:10:00,17.18,17.19,17.12,17.14,229956.0,16.4602,16.4698,16.4028,16.4219,229956.0
2017-07-06 14:20:00,17.14,17.16,17.14,17.16,95832.0,16.4219,16.4411,16.4219,16.4411,95832.0
2017-07-06 14:30:00,17.15,17.16,17.11,17.12,205638.0,16.4315,16.4411,16.3932,16.4028,205638.0
2017-07-06 14:40:00,17.12,17.14,17.1,17.13,138288.0,16.4028,16.4219,16.3836,16.4123,138288.0
2017-07-06 14:50:00,17.13,17.15,17.11,17.15,130734.0,16.4123,16.4315,16.3932,16.4315,130734.0
2017-07-06 15:00:00,17.15,17.15,17.1,17.14,259980.0,16.4315,16.4315,16.3836,16.4219,259980.0
2017-07-06 15:10:00,17.13,17.13,17.08,17.12,768090.0,16.4123,16.4123,16.3644,16.4028,768090.0
2017-07-06 15:20:00,17.11,17.11,17.05,17.05,371658.0,16.3932,16.3932,16.3357,16.3357,371658.0
2017-07-06 15:30:00,17.05,17.05,17.0,17.03,211128.0,16.3357,16.3357,16.2878,16.3165,211128.0
2017-07-06 15:40:00,17.03,17.05,16.99,17.04,403356.0,16.3165,16.3357,16.2782,16.3261,403356.0
2017-07-06 15:50:00,17.04,17.07,17.03,17.04,622260.0,16.3261,16.3549,16.3165,16.3261,622260.0
2017-07-07 09:30:00,17.17,17.2,17.15,17.19,1052484.0,16.4507,16.4794,16.4315,16.4698,1052484.0
2017-07-07 09:40:00,17.19,17.2,17.13,17.17,381126.0,16.4698,16.4794,16.4123,16.4507,381126.0
2017-07-07 09:50:00,17.17,17.24,17.17,17.22,390528.0,16.4507,16.5177,16.4507,16.4986,390528.0
2017-07-07 10:00:00,17.23,17.23,17.18,17.18,110682.0,16.5082,16.5082,16.4602,16.4602,110682.0
2017-07-07 10:10:00,17.17,17.21,17.16,17.16,117024.0,16.4507,16.489,16.4411,16.4411,117024.0
2017-07-07 10:20:00,17.15,17.2,17.14,17.2,230508.0,16.4315,16.4794,16.4219,16.4794,230508.0
2017-07-07 10:30:00,17.21,17.23,17.2,17.2,176922.0,16.489,16.5082,16.4794,16.4794,176922.0
2017-07-07 10:40:00,17.2,17.24,17.19,17.21,354672.0,16.4794,16.5177,16.4698,16.489,354672.0
2017-07-07 10:50:00,17.2,17.22,17.18,17.2,165396.0,16.4794,16.4986,16.4602,16.4794,165396.0
2017-07-07 11:00:00,17.19,17.21,17.17,17.21,129276.0,16.4698,16.489,16.4507,16.489,129276.0
2017-07-07 11:10:00,17.21,17.23,17.19,17.22,293790.0,16.489,16.5082,16.4698,16.4986,293790.0
2017-07-07 11:20:00,17.21,17.29,17.21,17.27,360384.0,16.489,16.5656,16.489,16.5465,360384.0
2017-07-07 11:30:00,17.28,17.33,17.28,17.32,416916.0,16.5561,16.604,16.5561,16.5944,416916.0
2017-07-07 11:40:00,17.32,17.34,17.31,17.31,256998.0,16.5944,16.6135,16.5848,16.5848,256998.0
2017-07-07 11:50:00,17.32,17.33,17.31,17.32,96090.0,16.5944,16.604,16.5848,16.5944,96090.0
2017-07-07 12:00:00,17.33,17.34,17.32,17.33,96762.0,16.604,16.6135,16.5944,16.604,96762.0
2017-07-07 12:10:00,17.32,17.38,17.32,17.36,213876.0,16.5944,16.6519,16.5944,16.6327,213876.0
2017-07-07 12:20:00,17.36,17.37,17.35,17.36,95238.0,16.6327,16.6423,16.6231,16.6327,95238.0
2017-07-07 12:30:00,17.36,17.37,17.36,17.36,58200.0,16.6327,16.6423,16.6327,16.6327,58200.0
2017-07-07 12:40:00,17.36,17.36,17.35,17.36,108762.0,16.6327,16.6327,16.6231,16.6327,108762.0
2017-07-07 12:50:00,17.36,17.37,17.36,17.37,63204.0,16.6327,16.6423,16.6327,16.6423,63204.0
2017-07-07 13:00:00,17.37,17.38,17.36,17.36,41838.0,16.6423,16.6519,16.6327,16.6327,41838.0
2017-07-07 13:10:00,17.36,17.38,17.35,17.37,39600.0,16.6327,16.6519,16.6231,16.6423,39600.0
2017-07-07 13:20:00,17.37,17.38,17.36,17.38,135618.0,16.6423,16.6519,16.6327,16.6519,135618.0
2017-07-07 13:30:00,17.38,17.39,17.38,17.39,48222.0,16.6519,16.6614,16.6519,16.6614,48222.0
2017-07-07 13:40:00,17.38,17.39,17.37,17.37,52122.0,16.6519,16.6614,16.6423,16.6423,52122.0
2017-07-07 13:50:00,17.36,17.38,17.36,17.38,129984.0,16.6327,16.6519,16.6327,16.6519,129984.0
2017-07-07 14:00:00,17.38,17.38,17.36,17.37,67830.0,16.6519,16.6519,16.6327,16.6423,67830.0
2017-07-07 14:10:00,17.37,17.39,17.37,17.37,62496.0,16.6423,16.6614,16.6423,16.6423,62496.0
2017-07-07 14:20:00,17.37,17.37,17.35,17.35,88866.0,16.6423,16.6423,16.6231,16.6231,88866.0
2017-07-07 14:30:00,17.35,17.36,17.34,17.35,22944.0,16.6231,16.6327,16.6135,16.6231,22944.0
2017-07-07 14:40:00,17.35,17.36,17.34,17.36,80760.0,16.6231,16.6327,16.6135,16.6327,80760.0
2017-07-07 14:50:00,17.36,17.36,17.34,17.34,36966.0,16.6327,16.6327,16.6135,16.6135,36966.0
2017-07-07 15:00:00,17.34,17.35,17.33,17.34,101076.0,16.6135,16.6231,16.604,16.6135,101076.0
2017-07-07 15:10:00,17.34,17.36,17.33,17.35,56928.0,16.6135,16.6327,16.604,16.6231,56928.0
2017-07-07 15:20:00,17.35,17.36,17.34,17.36,87906.0,16.6231,16.6327,16.6135,16.6327,87906.0
2017-07-07 15:30:00,17.36,17.37,17.35,17.36,83076.0,16.6327,16.6423,16.6231,16.6327,83076.0
2017-07-07 15:40:00,17.37,17.39,17.36,17.38,180924.0,16.6423,16.6614,16.6327,16.6519,180924.0
2017-07-07 15:50:00,17.38,17.38,17.34,17.36,397764.0,16.6519,16.6519,16.6135,16.6327,397764.0
2017-07-10 09:30:00,17.33,17.36,17.29,17.35,620316.0,16.604,16.6327,16.5656,16.6231,620316.0
2017-07-10 09:40:00,17.36,17.37,17.35,17.36,108606.0,16.6327,16.6423,16.6231,16.6327,108606.0
2017-07-10 09:50:00,17.36,17.36,17.29,17.3,174546.0,16.6327,16.6327,16.5656,16.5752,174546.0
2017-07-10 10:00:00,17.31,17.37,17.31,17.35,235272.0,16.5848,16.6423,16.5848,16.6231,235272.0
2017-07-10 10:10:00,17.36,17.36,17.34,17.36,65700.0,16.6327,16.6327,16.6135,16.6327,65700.0
2017-07-10 10:20:00,17.36,17.39,17.36,17.38,203268.0,16.6327,16.6614,16.6327,16.6519,203268.0
2017-07-10 10:30:00,17.38,17.39,17.34,17.35,85608.0,16.6519,16.6614,16.6135,16.6231,85608.0
2017-07-10 10:40:00,17.37,17.4,17.37,17.39,76056.0,16.6423,16.671,16.6423,16.6614,76056.0
2017-07-10 10:50:00,17.39,17.43,17.39,17.43,129750.0,16.6614,16.6998,16.6614,16.6998,129750.0
2017-07-10 11:00:00,17.44,17.45,17.41,17.45,168618.0,16.7094,16.7189,16.6806,16.7189,168618.0
2017-07-10 11:10:00,17.45,17.45,17.43,17.43,41580.0,16.7189,16.7189,16.6998,16.6998,41580.0
2017-07-10 11:20:00,17.43,17.44,17.42,17.42,98010.0,16.6998,16.7094,16.6902,16.6902,98010.0
2017-07-10 11:30:00,17.42,17.43,17.41,17.43,72414.0,16.6902,16.6998,16.6806,16.6998,72414.0
2017-07-10 11:40:00,17.43,17.44,17.42,17.44,158400.0,16.6998,16.7094,16.6902,16.7094,158400.0
2017-07-10 11:50:00,17.44,17.45,17.43,17.45,78858.0,16.7094,16.7189,16.6998,16.7189,78858.0
2017-07-10 12:00:00,17.46,17.48,17.44,17.46,124812.0,16.7285,16.7477,16.7094,16.7285,124812.0
2017-07-10 12:10:00,17.46,17.47,17.45,17.46,82098.0,16.7285,16.7381,16.7189,16.7285,82098.0
2017-07-10 12:20:00,17.46,17.47,17.45,17.46,26688.0,16.7285,16.7381,16.7189,16.7285,26688.0
2017-07-10 12:30:00,17.46,17.47,17.45,17.45,17070.0,16.7285,16.7381,16.7189,16.7189,17070.0
2017-07-10 12:40:00,17.46,17.46,17.45,17.45,29958.0,16.7285,16.7285,16.7189,16.7189,29958.0
2017-07-10 12:50:00,17.46,17.47,17.46,17.47,25800.0,16.7285,16.7381,16.7285,16.7381,25800.0
2017-07-10 13:00:00,17.47,17.48,17.47,17.48,48072.0,16.7381,16.7477,16.7381,16.7477,48072.0
2017-07-10 13:10:00,17.48,17.49,17.46,17.46,90960.0,16.7477,16.7573,16.7285,16.7285,90960.0
2017-07-10 13:20:00,17.47,17.47,17.46,17.47,38070.0,16.7381,16.7381,16.7285,16.7381,38070.0
2017-07-10 13:30:00,17.47,17.47,17.45,17.45,29100.0,16.7381,16.7381,16.7189,16.7189,29100.0
2017-07-10 13:40:00,17.46,17.47,17.46,17.46,12300.0,16.7285,16.7381,16.7285,16.7285,12300.0
2017-07-10 13:50:00,17.47,17.49,17.47,17.48,44670.0,16.7381,16.7573,16.7381,16.7477,44670.0
2017-07-10 14:00:00,17.48,17.49,17.47,17.47,100086.0,16.7477,16.7573,16.7381,16.7381,100086.0
2017-07-10 14:10:00,17.47,17.48,17.47,17.47,47400.0,16.7381,16.7477,16.7381,16.7381,47400.0
2017-07-10 14:20:00,17.48,17.48,17.46,17.46,39000.0,16.7477,16.7477,16.7285,16.7285,39000.0
2017-07-10 14:30:00,17.45,17.46,17.45,17.46,140466.0,16.7189,16.7285,16.7189,16.7285,140466.0
2017-07-10 14:40:00,17.46,17.47,17.46,17.46,111720.0,16.7285,16.7381,16.7285,16.7285,111720.0
2017-07-10 14:50:00,17.46,17.46,17.45,17.45,23142.0,16.7285,16.7285,16.7189,16.7189,23142.0
2017-07-10 15:00:00,17.45,17.47,17.45,17.46,45000.0,16.7189,16.7381,16.7189,16.7285,45000.0
2017-07-10 15:10:00,17.46,17.46,17.42,17.43,105414.0,16.7285,16.7285,16.6902,16.6998,105414.0
2017-07-10 15:20:00,17.44,17.45,17.44,17.45,13056.0,16.7094,16.7189,16.7094,16.7189,13056.0
2017-07-10 15:30:00,17.45,17.49,17.45,17.48,220098.0,16.7189,16.7573,16.7189,16.7477,220098.0
2017-07-10 15:40:00,17.48,17.5,17.46,17.46,267420.0,16.7477,16.7668,16.7285,16.7285,267420.0
2017-07-10 15:50:00,17.45,17.45,17.41,17.41,340650.0,16.7189,16.7189,16.6806,16.6806,340650.0
2017-07-11 09:30:00,17.36,17.38,17.31,17.32,485772.0,16.6327,16.6519,16.5848,16.5944,485772.0
2017-07-11 09:40:00,17.32,17.34,17.31,17.32,152964.0,16.5944,16.6135,16.5848,16.5944,152964.0
2017-07-11 09:50:00,17.33,17.35,17.32,17.34,402726.0,16.604,16.6231,16.5944,16.6135,402726.0
2017-07-11 10:00:00,17.33,17.36,17.32,17.35,233940.0,16.604,16.6327,16.5944,16.6231,233940.0
2017-07-11 10:10:00,17.34,17.39,17.34,17.39,328086.0,16.6135,16.6614,16.6135,16.6614,328086.0
2017-07-11 10:20:00,17.39,17.4,17.38,17.39,46362.0,16.6614,16.671,16.6519,16.6614,46362.0
2017-07-11 10:30:00,17.4,17.42,17.39,17.41,142314.0,16.671,16.6902,16.6614,16.6806,142314.0
2017-07-11 10:40:00,17.41,17.41,17.38,17.39,32178.0,16.6806,16.6806,16.6519,16.6614,32178.0
2017-07-11 10:50:00,17.39,17.41,17.38,17.41,68892.0,16.6614,16.6806,16.6519,16.6806,68892.0
2017-07-11 11:00:00,17.41,17.41,17.4,17.41,132600.0,16.6806,16.6806,16.671,16.6806,132600.0
2017-07-11 11:10:00,17.4,17.4,17.32,17.32,224856.0,16.671,16.671,16.5944,16.5944,224856.0
2017-07-11 11:20:00,17.32,17.32,17.08,17.17,1135758.0,16.5944,16.5944,16.3644,16.4507,1135758.0
2017-07-11 11:30:00,17.17,17.25,17.16,17.23,448014.0,16.4507,16.5273,16.4411,16.5082,448014.0
2017-07-11 11:40:00,17.23,17.25,17.21,17.25,156150.0,16.5082,16.5273,16.489,16.5273,156150.0
2017-07-11 11:50:00,17.26,17.3,17.25,17.29,183174.0,16.5369,16.5752,16.5273,16.5656,183174.0
2017-07-11 12:00:00,17.29,17.31,17.27,17.28,123456.0,16.5656,16.5848,16.5465,16.5561,123456.0
2017-07-11 12:10:00,17.28,17.28,17.24,17.24,134946.0,16.5561,16.5561,16.5177,16.5177,134946.0
2017-07-11 12:20:00,17.24,17.26,17.22,17.25,47364.0,16.5177,16.5369,16.4986,16.5273,47364.0
2017-07-11 12:30:00,17.25,17.26,17.24,17.24,36960.0,16.5273,16.5369,16.5177,16.5177,36960.0
2017-07-11 12:40:00,17.24,17.29,17.24,17.28,42810.0,16.5177,16.5656,16.5177,16.5561,42810.0
2017-07-11 12:50:00,17.28,17.32,17.28,17.29,152142.0,16.5561,16.5944,16.5561,16.5656,152142.0
2017-07-11 13:00:00,17.29,17.31,17.27,17.28,94200.0,16.5656,16.5848,16.5465,16.5561,94200.0
2017-07-11 13:10:00,17.29,17.29,17.27,17.29,40128.0,16.5656,16.5656,16.5465,16.5656,40128.0
2017-07-11 13:20:00,17.29,17.29,17.26,17.27,35976.0,16.5656,16.5656,16.5369,16.5465,35976.0
2017-07-11 13:30:00,17.27,17.28,17.25,17.27,59640.0,16.5465,16.5561,16.5273,16.5465,59640.0
2017-07-11 13:40:00,17.28,17.38,17.28,17.37,315264.0,16.5561,16.6519,16.5561,16.6423,315264.0
2017-07-11 13:50:00,17.37,17.38,17.37,17.38,87336.0,16.6423,16.6519,16.6423,16.6519,87336.0
2017-07-11 14:00:00,17.38,17.41,17.37,17.38,137874.0,16.6519,16.6806,16.6423,16.6519,137874.0
2017-07-11 14:10:00,17.38,17.39,17.35,17.35,97050.0,16.6519,16.6614,16.6231,16.6231,97050.0
2017-07-11 14:20:00,17.35,17.37,17.35,17.37,18600.0,16.6231,16.6423,16.6231,16.6423,18600.0
2017-07-11 14:30:00,17.38,17.39,17.36,17.36,21000.0,16.6519,16.6614,16.6327,16.6327,21000.0
2017-07-11 14:40:00,17.36,17.37,17.35,17.35,10434.0,16.6327,16.6423,16.6231,16.6231,10434.0
2017-07-11 14:50:00,17.35,17.37,17.35,17.35,42216.0,16.6231,16.6423,16.6231,16.6231,42216.0
2017-07-11 15:00:00,17.36,17.37,17.34,17.37,136380.0,16.6327,16.6423,16.6135,16.6423,136380.0
2017-07-11 15:10:00,17.37,17.41,17.37,17.4,200034.0,16.6423,16.6806,16.6423,16.671,200034.0
2017-07-11 15:20:00,17.4,17.4,17.39,17.4,27108.0,16.671,16.671,16.6614,16.671,27108.0
2017-07-11 15:30:00,17.39,17.45,17.39,17.41,161280.0,16.6614,16.7189,16.6614,16.6806,161280.0
2017-07-11 15:40:00,17.4,17.41,17.37,17.38,56916.0,16.671,16.6806,16.6423,16.6519,56916.0
2017-07-11 15:50:00,17.38,17.39,17.36,17.37,246732.0,16.6519,16.6614,16.6327,16.6423,246732.0
2017-07-12 09:30:00,17.61,17.71,17.6,17.69,1117722.0,16.8722,16.968,16.8627,16.9489,1117722.0
2017-07-12 09:40:00,17.69,17.73,17.69,17.72,370194.0,16.9489,16.9872,16.9489,16.9776,370194.0
2017-07-12 09:50:00,17.73,17.76,17.7,17.72,642450.0,16.9872,17.0159,16.9585,16.9776,642450.0
2017-07-12 10:00:00,17.74,17.75,17.71,17.72,264066.0,16.9968,17.0064,16.968,16.9776,264066.0
2017-07-12 10:10:00,17.72,17.75,17.72,17.74,298590.0,16.9776,17.0064,16.9776,16.9968,298590.0
2017-07-12 10:20:00,17.74,17.78,17.74,17.75,233868.0,16.9968,17.0351,16.9968,17.0064,233868.0
2017-07-12 10:30:00,17.75,17.76,17.71,17.72,172908.0,17.0064,17.0159,16.968,16.9776,172908.0
2017-07-12 10:40:00,17.72,17.72,17.68,17.71,105456.0,16.9776,16.9776,16.9393,16.968,105456.0
2017-07-12 10:50:00,17.71,17.72,17.68,17.68,240324.0,16.968,16.9776,16.9393,16.9393,240324.0
2017-07-12 11:00:00,17.68,17.71,17.67,17.67,281832.0,16.9393,16.968,16.9297,16.9297,281832.0
2017-07-12 11:10:00,17.67,17.71,17.67,17.71,282546.0,16.9297,16.968,16.9297,16.968,282546.0
2017-07-12 11:20:00,17.71,17.73,17.7,17.72,77490.0,16.968,16.9872,16.9585,16.9776,77490.0
2017-07-12 11:30:00,17.71,17.72,17.7,17.7,121908.0,16.968,16.9776,16.9585,16.9585,121908.0
2017-07-12 11:40:00,17.7,17.71,17.69,17.7,34200.0,16.9585,16.968,16.9489,16.9585,34200.0
2017-07-12 11:50:00,17.7,17.71,17.69,17.71,90570.0,16.9585,16.968,16.9489,16.968,90570.0
2017-07-12 12:00:00,17.71,17.75,17.7,17.74,162990.0,16.968,17.0064,16.9585,16.9968,162990.0
2017-07-12 12:10:00,17.74,17.74,17.65,17.68,122382.0,16.9968,16.9968,16.9106,16.9393,122382.0
2017-07-12 12:20:00,17.68,17.71,17.68,17.71,55752.0,16.9393,16.968,16.9393,16.968,55752.0
2017-07-12 12:30:00,17.71,17.72,17.69,17.72,88560.0,16.968,16.9776,16.9489,16.9776,88560.0
2017-07-12 12:40:00,17.72,17.72,17.69,17.7,86064.0,16.9776,16.9776,16.9489,16.9585,86064.0
2017-07-12 12:50:00,17.7,17.72,17.7,17.72,91602.0,16.9585,16.9776,16.9585,16.9776,91602.0
2017-07-12 13:00:00,17.73,17.74,17.72,17.73,130002.0,16.9872,16.9968,16.9776,16.9872,130002.0
2017-07-12 13:10:00,17.73,17.74,17.72,17.72,59148.0,16.9872,16.9968,16.9776,16.9776,59148.0
2017-07-12 13:20:00,17.71,17.72,17.7,17.72,18000.0,16.968,16.9776,16.9585,16.9776,18000.0
2017-07-12 13:30:00,17.72,17.75,17.72,17.75,107334.0,16.9776,17.0064,16.9776,17.0064,107334.0
2017-07-12 13:40:00,17.74,17.75,17.74,17.74,38982.0,16.9968,17.0064,16.9968,16.9968,38982.0
2017-07-12 13:50:00,17.74,17.77,17.73,17.77,119604.0,16.9968,17.0255,16.9872,17.0255,119604.0
2017-07-12 14:00:00,17.77,17.77,17.74,17.75,79452.0,17.0255,17.0255,16.9968,17.0064,79452.0
2017-07-12 14:10:00,17.75,17.79,17.75,17.77,69456.0,17.0064,17.0447,17.0064,17.0255,69456.0
2017-07-12 14:20:00,17.77,17.79,17.77,17.78,27720.0,17.0255,17.0447,17.0255,17.0351,27720.0
2017-07-12 14:30:00,17.78,17.79,17.76,17.76,15300.0,17.0351,17.0447,17.0159,17.0159,15300.0
2017-07-12 14:40:00,17.77,17.77,17.75,17.76,161652.0,17.0255,17.0255,17.0064,17.0159,161652.0
2017-07-12 14:50:00,17.77,17.78,17.76,17.76,299442.0,17.0255,17.0351,17.0159,17.0159,299442.0
2017-07-12 15:00:00,17.77,17.79,17.76,17.79,338100.0,17.0255,17.0447,17.0159,17.0447,338100.0
2017-07-12 15:10:00,17.79,17.79,17.77,17.78,43500.0,17.0447,17.0447,17.0255,17.0351,43500.0
2017-07-12 15:20:00,17.78,17.79,17.77,17.77,45732.0,17.0351,17.0447,17.0255,17.0255,45732.0
2017-07-12 15:30:00,17.77,17.79,17.75,17.77,147954.0,17.0255,17.0447,17.0064,17.0255,147954.0
2017-07-12 15:40:00,17.77,17.78,17.75,17.77,83334.0,17.0255,17.0351,17.0064,17.0255,83334.0
2017-07-12 15:50:00,17.76,17.77,17.73,17.75,329352.0,17.0159,17.0255,16.9872,17.0064,329352.0
2017-07-13 09:30:00,17.76,17.83,17.73,17.8,472656.0,17.0159,17.083,16.9872,17.0543,472656.0
2017-07-13 09:40:00,17.81,17.81,17.78,17.8,200046.0,17.0639,17.0639,17.0351,17.0543,200046.0
2017-07-13 09:50:00,17.8,17.82,17.8,17.82,172056.0,17.0543,17.0734,17.0543,17.0734,172056.0
2017-07-13 10:00:00,17.81,17.83,17.8,17.82,228924.0,17.0639,17.083,17.0543,17.0734,228924.0
2017-07-13 10:10:00,17.82,17.83,17.78,17.78,226806.0,17.0734,17.083,17.0351,17.0351,226806.0
2017-07-13 10:20:00,17.78,17.79,17.71,17.72,157974.0,17.0351,17.0447,16.968,16.9776,157974.0
2017-07-13 10:30:00,17.72,17.76,17.7,17.73,315822.0,16.9776,17.0159,16.9585,16.9872,315822.0
2017-07-13 10:40:00,17.73,17.75,17.73,17.75,61914.0,16.9872,17.0064,16.9872,17.0064,61914.0
2017-07-13 10:50:00,17.75,17.77,17.75,17.76,188784.0,17.0064,17.0255,17.0064,17.0159,188784.0
2017-07-13 11:00:00,17.76,17.8,17.75,17.79,157488.0,17.0159,17.0543,17.0064,17.0447,157488.0
2017-07-13 11:10:00,17.79,17.8,17.78,17.8,284784.0,17.0447,17.0543,17.0351,17.0543,284784.0
2017-07-13 11:20:00,17.81,17.82,17.8,17.8,209544.0,17.0639,17.0734,17.0543,17.0543,209544.0
2017-07-13 11:30:00,17.8,17.82,17.8,17.81,84768.0,17.0543,17.0734,17.0543,17.0639,84768.0
2017-07-13 11:40:00,17.81,17.83,17.78,17.82,142224.0,17.0639,17.083,17.0351,17.0734,142224.0
2017-07-13 11:50:00,17.82,17.85,17.82,17.83,344808.0,17.0734,17.1022,17.0734,17.083,344808.0
2017-07-13 12:00:00,17.83,17.83,17.82,17.83,10200.0,17.083,17.083,17.0734,17.083,10200.0
2017-07-13 12:10:00,17.83,17.86,17.83,17.85,56328.0,17.083,17.1118,17.083,17.1022,56328.0
2017-07-13 12:20:00,17.85,17.86,17.84,17.85,50640.0,17.1022,17.1118,17.0926,17.1022,50640.0
2017-07-13 12:30:00,17.85,17.85,17.84,17.85,50508.0,17.1022,17.1022,17.0926,17.1022,50508.0
2017-07-13 12:40:00,17.85,17.85,17.83,17.85,143166.0,17.1022,17.1022,17.083,17.1022,143166.0
2017-07-13 12:50:00,17.84,17.86,17.84,17.85,134376.0,17.0926,17.1118,17.0926,17.1022,134376.0
2017-07-13 13:00:00,17.86,17.86,17.85,17.85,81468.0,17.1118,17.1118,17.1022,17.1022,81468.0
2017-07-13 13:10:00,17.85,17.85,17.84,17.84,81546.0,17.1022,17.1022,17.0926,17.0926,81546.0
2017-07-13 13:20:00,17.85,17.85,17.83,17.84,198390.0,17.1022,17.1022,17.083,17.0926,198390.0
2017-07-13 13:30:00,17.84,17.85,17.83,17.84,136146.0,17.0926,17.1022,17.083,17.0926,136146.0
2017-07-13 13:40:00,17.84,17.85,17.82,17.82,236088.0,17.0926,17.1022,17.0734,17.0734,236088.0
2017-07-13 13:50:00,17.82,17.83,17.81,17.83,107850.0,17.0734,17.083,17.0639,17.083,107850.0
2017-07-13 14:00:00,17.83,17.83,17.79,17.8,99468.0,17.083,17.083,17.0447,17.0543,99468.0
2017-07-13 14:10:00,17.81,17.82,17.8,17.82,52476.0,17.0639,17.0734,17.0543,17.0734,52476.0
2017-07-13 14:20:00,17.82,17.83,17.81,17.82,239970.0,17.0734,17.083,17.0639,17.0734,239970.0
2017-07-13 14:30:00,17.81,17.82,17.81,17.82,15258.0,17.0639,17.0734,17.0639,17.0734,15258.0
2017-07-13 14:40:00,17.82,17.85,17.82,17.85,169956.0,17.0734,17.1022,17.0734,17.1022,169956.0
2017-07-13 14:50:00,17.84,17.85,17.84,17.85,45924.0,17.0926,17.1022,17.0926,17.1022,45924.0
2017-07-13 15:00:00,17.85,17.85,17.82,17.83,112878.0,17.1022,17.1022,17.0734,17.083,112878.0
2017-07-13 15:10:00,17.83,17.84,17.82,17.83,57552.0,17.083,17.0926,17.0734,17.083,57552.0
2017-07-13 15:20:00,17.82,17.85,17.82,17.84,66600.0,17.0734,17.1022,17.0734,17.0926,66600.0
2017-07-13 15:30:00,17.84,17.85,17.83,17.85,42126.0,17.0926,17.1022,17.083,17.1022,42126.0
2017-07-13 15:40:00,17.84,17.87,17.84,17.86,175698.0,17.0926,17.1213,17.0926,17.1118,175698.0
2017-07-13 15:50:00,17.87,17.87,17.83,17.84,300822.0,17.1213,17.1213,17.083,17.0926,300822.0
2017-07-14 09:30:00,17.85,17.9,17.82,17.9,859182.0,17.1022,17.1501,17.0734,17.1501,859182.0
2017-07-14 09:40:00,17.91,17.94,17.9,17.93,216324.0,17.1597,17.1884,17.1501,17.1788,216324.0
2017-07-14 09:50:00,17.93,17.94,17.91,17.91,128382.0,17.1788,17.1884,17.1597,17.1597,128382.0
2017-07-14 10:00:00,17.91,17.91,17.88,17.89,108366.0,17.1597,17.1597,17.1309,17.1405,108366.0
2017-07-14 10:10:00,17.89,17.92,17.89,17.92,179238.0,17.1405,17.1692,17.1405,17.1692,179238.0
2017-07-14 10:20:00,17.92,17.93,17.9,17.91,268674.0,17.1692,17.1788,17.1501,17.1597,268674.0
2017-07-14 10:30:00,17.91,17.93,17.91,17.93,164766.0,17.1597,17.1788,17.1597,17.1788,164766.0
2017-07-14 10:40:00,17.93,17.93,17.92,17.93,131910.0,17.1788,17.1788,17.1692,17.1788,131910.0
2017-07-14 10:50:00,17.93,17.94,17.93,17.93,193386.0,17.1788,17.1884,17.1788,17.1788,193386.0
2017-07-14 11:00:00,17.93,17.93,17.9,17.91,221292.0,17.1788,17.1788,17.1501,17.1597,221292.0
2017-07-14 11:10:00,17.92,17.94,17.91,17.91,92400.0,17.1692,17.1884,17.1597,17.1597,92400.0
2017-07-14 11:20:00,17.91,17.93,17.91,17.92,144018.0,17.1597,17.1788,17.1597,17.1692,144018.0
2017-07-14 11:30:00,17.92,17.93,17.92,17.93,110064.0,17.1692,17.1788,17.1692,17.1788,110064.0
2017-07-14 11:40:00,17.93,17.94,17.93,17.94,144744.0,17.1788,17.1884,17.1788,17.1884,144744.0
2017-07-14 11:50:00,17.94,17.94,17.93,17.94,9000.0,17.1884,17.1884,17.1788,17.1884,9000.0
2017-07-14 12:00:00,17.94,17.94,17.93,17.93,17700.0,17.1884,17.1884,17.1788,17.1788,17700.0
2017-07-14 12:10:00,17.93,17.94,17.93,17.94,30594.0,17.1788,17.1884,17.1788,17.1884,30594.0
2017-07-14 12:20:00,17.94,17.96,17.94,17.96,130740.0,17.1884,17.2076,17.1884,17.2076,130740.0
2017-07-14 12:30:00,17.96,18.0,17.96,18.0,178284.0,17.2076,17.2459,17.2076,17.2459,178284.0
2017-07-14 12:40:00,17.99,18.0,17.99,18.0,179712.0,17.2363,17.2459,17.2363,17.2459,179712.0
2017-07-14 12:50:00,18.0,18.03,18.0,18.01,72138.0,17.2459,17.2746,17.2459,17.2555,72138.0
2017-07-14 13:00:00,18.01,18.03,18.0,18.03,28200.0,17.2555,17.2746,17.2459,17.2746,28200.0
2017-07-14 13:10:00,18.03,18.04,18.02,18.04,114558.0,17.2746,17.2842,17.2651,17.2842,114558.0
2017-07-14 13:20:00,18.04,18.06,18.04,18.05,101532.0,17.2842,17.3034,17.2842,17.2938,101532.0
2017-07-14 13:30:00,18.06,18.06,18.04,18.04,156396.0,17.3034,17.3034,17.2842,17.2842,156396.0
2017-07-14 13:40:00,18.04,18.06,18.04,18.05,113766.0,17.2842,17.3034,17.2842,17.2938,113766.0
2017-07-14 13:50:00,18.06,18.08,18.05,18.08,137238.0,17.3034,17.3225,17.2938,17.3225,137238.0
2017-07-14 14:00:00,18.08,18.09,18.08,18.08,172968.0,17.3225,17.3321,17.3225,17.3225,172968.0
2017-07-14 14:10:00,18.09,18.11,18.09,18.11,80580.0,17.3321,17.3513,17.3321,17.3513,80580.0
2017-07-14 14:20:00,18.11,18.11,18.1,18.1,43758.0,17.3513,17.3513,17.3417,17.3417,43758.0
2017-07-14 14:30:00,18.1,18.1,18.09,18.09,71190.0,17.3417,17.3417,17.3321,17.3321,71190.0
2017-07-14 14:40:00,18.1,18.1,18.08,18.09,106518.0,17.3417,17.3417,17.3225,17.3321,106518.0
2017-07-14 14:50:00,18.09,18.09,18.08,18.08,304254.0,17.3321,17.3321,17.3225,17.3225,304254.0
2017-07-14 15:00:00,18.08,18.11,18.08,18.11,117630.0,17.3225,17.3513,17.3225,17.3513,117630.0
2017-07-14 15:10:00,18.1,18.12,18.1,18.12,144336.0,17.3417,17.3609,17.3417,17.3609,144336.0
2017-07-14 15:20:00,18.12,18.15,18.12,18.14,178746.0,17.3609,17.3896,17.3609,17.38,178746.0
2017-07-14 15:30:00,18.15,18.17,18.14,18.17,232410.0,17.3896,17.4088,17.38,17.4088,232410.0
2017-07-14 15:40:00,18.18,18.18,18.13,18.14,200406.0,17.4184,17.4184,17.3704,17.38,200406.0
2017-07-14 15:50:00,18.14,18.14,18.06,18.08,469404.0,17.38,17.38,17.3034,17.3225,469404.0
2017-07-17 09:30:00,18.07,18.08,18.05,18.07,522066.0,17.313,17.3225,17.2938,17.313,522066.0
2017-07-17 09:40:00,18.08,18.11,18.04,18.1,490980.0,17.3225,17.3513,17.2842,17.3417,490980.0
2017-07-17 09:50:00,18.1,18.12,18.09,18.11,250764.0,17.3417,17.3609,17.3321,17.3513,250764.0
2017-07-17 10:00:00,18.11,18.13,18.09,18.13,329250.0,17.3513,17.3704,17.3321,17.3704,329250.0
2017-07-17 10:10:00,18.13,18.13,18.11,18.11,102060.0,17.3704,17.3704,17.3513,17.3513,102060.0
2017-07-17 10:20:00,18.11,18.13,18.11,18.11,71094.0,17.3513,17.3704,17.3513,17.3513,71094.0
2017-07-17 10:30:00,18.11,18.12,18.07,18.09,169182.0,17.3513,17.3609,17.313,17.3321,169182.0
2017-07-17 10:40:00,18.1,18.13,18.1,18.13,161100.0,17.3417,17.3704,17.3417,17.3704,161100.0
2017-07-17 10:50:00,18.13,18.14,18.11,18.14,250092.0,17.3704,17.38,17.3513,17.38,250092.0
2017-07-17 11:00:00,18.14,18.16,18.13,18.13,381342.0,17.38,17.3992,17.3704,17.3704,381342.0
2017-07-17 11:10:00,18.13,18.15,18.13,18.13,62904.0,17.3704,17.3896,17.3704,17.3704,62904.0
2017-07-17 11:20:00,18.13,18.14,18.13,18.14,61812.0,17.3704,17.38,17.3704,17.38,61812.0
2017-07-17 11:30:00,18.14,18.14,18.08,18.09,160890.0,17.38,17.38,17.3225,17.3321,160890.0
2017-07-17 11:40:00,18.09,18.11,18.08,18.11,70320.0,17.3321,17.3513,17.3225,17.3513,70320.0
2017-07-17 11:50:00,18.11,18.11,18.1,18.1,66450.0,17.3513,17.3513,17.3417,17.3417,66450.0
2017-07-17 12:00:00,18.1,18.12,18.09,18.12,146298.0,17.3417,17.3609,17.3321,17.3609,146298.0
2017-07-17 12:10:00,18.12,18.14,18.12,18.13,114708.0,17.3609,17.38,17.3609,17.3704,114708.0
2017-07-17 12:20:00,18.13,18.13,18.11,18.13,224370.0,17.3704,17.3704,17.3513,17.3704,224370.0
2017-07-17 12:30:00,18.13,18.14,18.13,18.13,95970.0,17.3704,17.38,17.3704,17.3704,95970.0
2017-07-17 12:40:00,18.13,18.14,18.12,18.12,43740.0,17.3704,17.38,17.3609,17.3609,43740.0
2017-07-17 12:50:00,18.13,18.15,18.13,18.14,196146.0,17.3704,17.3896,17.3704,17.38,196146.0
2017-07-17 13:00:00,18.15,18.15,18.13,18.14,66780.0,17.3896,17.3896,17.3704,17.38,66780.0
2017-07-17 13:10:00,18.15,18.17,18.14,18.14,113682.0,17.3896,17.4088,17.38,17.38,113682.0
2017-07-17 13:20:00,18.15,18.15,18.13,18.14,19200.0,17.3896,17.3896,17.3704,17.38,19200.0
2017-07-17 13:30:00,18.13,18.14,18.13,18.14,36600.0,17.3704,17.38,17.3704,17.38,36600.0
2017-07-17 13:40:00,18.14,18.14,18.13,18.14,47046.0,17.38,17.38,17.3704,17.38,47046.0
2017-07-17 13:50:00,18.12,18.12,18.11,18.11,103122.0,17.3609,17.3609,17.3513,17.3513,103122.0
2017-07-17 14:00:00,18.12,18.13,18.11,18.11,105342.0,17.3609,17.3704,17.3513,17.3513,105342.0
2017-07-17 14:10:00,18.1,18.1,18.08,18.09,116508.0,17.3417,17.3417,17.3225,17.3321,116508.0
2017-07-17 14:20:00,18.1,18.11,18.09,18.11,73800.0,17.3417,17.3513,17.3321,17.3513,73800.0
2017-07-17 14:30:00,18.1,18.12,18.09,18.11,119226.0,17.3417,17.3609,17.3321,17.3513,119226.0
2017-07-17 14:40:00,18.11,18.11,18.09,18.1,136422.0,17.3513,17.3513,17.3321,17.3417,136422.0
2017-07-17 14:50:00,18.09,18.1,18.08,18.09,98370.0,17.3321,17.3417,17.3225,17.3321,98370.0
2017-07-17 15:00:00,18.09,18.1,18.08,18.09,135426.0,17.3321,17.3417,17.3225,17.3321,135426.0
2017-07-17 15:10:00,18.08,18.08,18.07,18.07,50652.0,17.3225,17.3225,17.313,17.313,50652.0
2017-07-17 15:20:00,18.07,18.08,18.05,18.06,93030.0,17.313,17.3225,17.2938,17.3034,93030.0
2017-07-17 15:30:00,18.07,18.1,18.06,18.09,109752.0,17.313,17.3417,17.3034,17.3321,109752.0
2017-07-17 15:40:00,18.07,18.09,18.07,18.08,54000.0,17.313,17.3321,17.313,17.3225,54000.0
2017-07-17 15:50:00,18.07,18.09,18.07,18.08,296208.0,17.313,17.3321,17.313,17.3225,296208.0
2017-07-18 09:30:00,17.98,17.99,17.94,17.97,554478.0,17.2267,17.2363,17.1884,17.2172,554478.0
2017-07-18 09:40:00,17.97,18.01,17.97,18.0,537330.0,17.2172,17.2555,17.2172,17.2459,537330.0
2017-07-18 09:50:00,18.0,18.01,17.99,18.0,163764.0,17.2459,17.2555,17.2363,17.2459,163764.0
2017-07-18 10:00:00,18.0,18.0,17.97,17.98,389952.0,17.2459,17.2459,17.2172,17.2267,389952.0
2017-07-18 10:10:00,18.0,18.04,18.0,18.01,321576.0,17.2459,17.2842,17.2459,17.2555,321576.0
2017-07-18 10:20:00,18.01,18.03,18.01,18.02,77886.0,17.2555,17.2746,17.2555,17.2651,77886.0
2017-07-18 10:30:00,18.01,18.01,17.96,17.96,462834.0,17.2555,17.2555,17.2076,17.2076,462834.0
2017-07-18 10:40:00,17.96,17.96,17.89,17.93,556542.0,17.2076,17.2076,17.1405,17.1788,556542.0
2017-07-18 10:50:00,17.92,18.02,17.92,18.02,289596.0,17.1692,17.2651,17.1692,17.2651,289596.0
2017-07-18 11:00:00,18.01,18.02,17.99,18.0,191358.0,17.2555,17.2651,17.2363,17.2459,191358.0
2017-07-18 11:10:00,17.99,18.01,17.98,17.99,159288.0,17.2363,17.2555,17.2267,17.2363,159288.0
2017-07-18 11:20:00,18.0,18.04,17.99,18.03,179148.0,17.2459,17.2842,17.2363,17.2746,179148.0
2017-07-18 11:30:00,18.03,18.06,18.02,18.03,190422.0,17.2746,17.3034,17.2651,17.2746,190422.0
2017-07-18 11:40:00,18.02,18.04,18.02,18.04,24000.0,17.2651,17.2842,17.2651,17.2842,24000.0
2017-07-18 11:50:00,18.04,18.06,18.04,18.04,56676.0,17.2842,17.3034,17.2842,17.2842,56676.0
2017-07-18 12:00:00,18.05,18.06,18.04,18.04,40620.0,17.2938,17.3034,17.2842,17.2842,40620.0
2017-07-18 12:10:00,18.05,18.06,18.02,18.04,66750.0,17.2938,17.3034,17.2651,17.2842,66750.0
2017-07-18 12:20:00,18.04,18.06,18.04,18.05,64776.0,17.2842,17.3034,17.2842,17.2938,64776.0
2017-07-18 12:30:00,18.05,18.05,18.04,18.04,28752.0,17.2938,17.2938,17.2842,17.2842,28752.0
2017-07-18 12:40:00,18.04,18.04,18.02,18.03,28926.0,17.2842,17.2842,17.2651,17.2746,28926.0
2017-07-18 12:50:00,18.02,18.04,18.01,18.02,53346.0,17.2651,17.2842,17.2555,17.2651,53346.0
2017-07-18 13:00:00,18.01,18.02,17.99,18.01,214476.0,17.2555,17.2651,17.2363,17.2555,214476.0
2017-07-18 13:10:00,18.01,18.04,18.0,18.03,174000.0,17.2555,17.2842,17.2459,17.2746,174000.0
2017-07-18 13:20:00,18.03,18.05,18.03,18.03,57414.0,17.2746,17.2938,17.2746,17.2746,57414.0
2017-07-18 13:30:00,18.03,18.06,18.03,18.05,64698.0,17.2746,17.3034,17.2746,17.2938,64698.0
2017-07-18 13:40:00,18.05,18.07,18.05,18.06,98466.0,17.2938,17.313,17.2938,17.3034,98466.0
2017-07-18 13:50:00,18.06,18.07,18.05,18.06,20700.0,17.3034,17.313,17.2938,17.3034,20700.0
2017-07-18 14:00:00,18.06,18.06,18.05,18.06,31740.0,17.3034,17.3034,17.2938,17.3034,31740.0
2017-07-18 14:10:00,18.07,18.08,18.06,18.07,77034.0,17.313,17.3225,17.3034,17.313,77034.0
2017-07-18 14:20:00,18.07,18.07,18.04,18.05,40500.0,17.313,17.313,17.2842,17.2938,40500.0
2017-07-18 14:30:00,18.05,18.08,18.05,18.07,92202.0,17.2938,17.3225,17.2938,17.313,92202.0
2017-07-18 14:40:00,18.07,18.09,18.06,18.07,90108.0,17.313,17.3321,17.3034,17.313,90108.0
2017-07-18 14:50:00,18.07,18.07,18.06,18.07,49500.0,17.313,17.313,17.3034,17.313,49500.0
2017-07-18 15:00:00,18.07,18.08,18.06,18.08,30174.0,17.313,17.3225,17.3034,17.3225,30174.0
2017-07-18 15:10:00,18.08,18.09,18.07,18.09,67500.0,17.3225,17.3321,17.313,17.3321,67500.0
2017-07-18 15:20:00,18.09,18.11,18.08,18.11,85866.0,17.3321,17.3513,17.3225,17.3513,85866.0
2017-07-18 15:30:00,18.1,18.12,18.09,18.1,132210.0,17.3417,17.3609,17.3321,17.3417,132210.0
2017-07-18 15:40:00,18.1,18.1,18.08,18.09,104532.0,17.3417,17.3417,17.3225,17.3321,104532.0
2017-07-18 15:50:00,18.1,18.12,18.1,18.12,307398.0,17.3417,17.3609,17.3417,17.3609,307398.0
2017-07-19 09:30:00,18.19,18.25,18.18,18.24,544314.0,17.4279,17.4854,17.4184,17.4758,544314.0
2017-07-19 09:40:00,18.23,18.26,18.22,18.24,224070.0,17.4663,17.495,17.4567,17.4758,224070.0
2017-07-19 09:50:00,18.24,18.27,18.24,18.26,180162.0,17.4758,17.5046,17.4758,17.495,180162.0
2017-07-19 10:00:00,18.27,18.29,18.26,18.27,286116.0,17.5046,17.5237,17.495,17.5046,286116.0
2017-07-19 10:10:00,18.27,18.27,18.23,18.25,202224.0,17.5046,17.5046,17.4663,17.4854,202224.0
2017-07-19 10:20:00,18.25,18.26,18.24,18.25,80274.0,17.4854,17.495,17.4758,17.4854,80274.0
2017-07-19 10:30:00,18.25,18.28,18.21,18.22,86730.0,17.4854,17.5142,17.4471,17.4567,86730.0
2017-07-19 10:40:00,18.22,18.26,18.22,18.24,109074.0,17.4567,17.495,17.4567,17.4758,109074.0
2017-07-19 10:50:00,18.25,18.25,18.25,18.25,35574.0,17.4854,17.4854,17.4854,17.4854,35574.0
2017-07-19 11:00:00,18.26,18.28,18.25,18.27,134076.0,17.495,17.5142,17.4854,17.5046,134076.0
2017-07-19 11:10:00,18.27,18.29,18.27,18.27,132204.0,17.5046,17.5237,17.5046,17.5046,132204.0
2017-07-19 11:20:00,18.28,18.28,18.25,18.25,79008.0,17.5142,17.5142,17.4854,17.4854,79008.0
2017-07-19 11:30:00,18.25,18.29,18.25,18.29,152148.0,17.4854,17.5237,17.4854,17.5237,152148.0
2017-07-19 11:40:00,18.29,18.31,18.28,18.29,242442.0,17.5237,17.5429,17.5142,17.5237,242442.0
2017-07-19 11:50:00,18.29,18.3,18.29,18.29,91794.0,17.5237,17.5333,17.5237,17.5237,91794.0
2017-07-19 12:00:00,18.3,18.32,18.3,18.31,132912.0,17.5333,17.5525,17.5333,17.5429,132912.0
2017-07-19 12:10:00,18.32,18.33,18.3,18.32,175794.0,17.5525,17.5621,17.5333,17.5525,175794.0
2017-07-19 12:20:00,18.32,18.33,18.3,18.3,112890.0,17.5525,17.5621,17.5333,17.5333,112890.0
2017-07-19 12:30:00,18.31,18.32,18.3,18.31,65760.0,17.5429,17.5525,17.5333,17.5429,65760.0
2017-07-19 12:40:00,18.31,18.32,18.3,18.31,66696.0,17.5429,17.5525,17.5333,17.5429,66696.0
2017-07-19 12:50:00,18.31,18.31,18.3,18.31,57522.0,17.5429,17.5429,17.5333,17.5429,57522.0
2017-07-19 13:00:00,18.31,18.32,18.31,18.32,134634.0,17.5429,17.5525,17.5429,17.5525,134634.0
2017-07-19 13:10:00,18.32,18.34,18.32,18.33,189690.0,17.5525,17.5716,17.5525,17.5621,189690.0
2017-07-19 13:20:00,18.33,18.34,18.33,18.33,54198.0,17.5621,17.5716,17.5621,17.5621,54198.0
2017-07-19 13:30:00,18.33,18.34,18.32,18.33,70518.0,17.5621,17.5716,17.5525,17.5621,70518.0
2017-07-19 13:40:00,18.33,18.35,18.33,18.35,56340.0,17.5621,17.5812,17.5621,17.5812,56340.0
2017-07-19 13:50:00,18.35,18.35,18.34,18.34,136044.0,17.5812,17.5812,17.5716,17.5716,136044.0
2017-07-19 14:00:00,18.34,18.35,18.33,18.35,90720.0,17.5716,17.5812,17.5621,17.5812,90720.0
2017-07-19 14:10:00,18.35,18.36,18.35,18.36,148686.0,17.5812,17.5908,17.5812,17.5908,148686.0
2017-07-19 14:20:00,18.36,18.36,18.35,18.36,74820.0,17.5908,17.5908,17.5812,17.5908,74820.0
2017-07-19 14:30:00,18.36,18.36,18.35,18.36,147132.0,17.5908,17.5908,17.5812,17.5908,147132.0
2017-07-19 14:40:00,18.36,18.36,18.35,18.36,63900.0,17.5908,17.5908,17.5812,17.5908,63900.0
2017-07-19 14:50:00,18.36,18.36,18.35,18.36,168252.0,17.5908,17.5908,17.5812,17.5908,168252.0
2017-07-19 15:00:00,18.36,18.36,18.36,18.36,13200.0,17.5908,17.5908,17.5908,17.5908,13200.0
2017-07-19 15:10:00,18.36,18.37,18.35,18.36,165300.0,17.5908,17.6004,17.5812,17.5908,165300.0
2017-07-19 15:20:00,18.36,18.39,18.36,18.39,207876.0,17.5908,17.6196,17.5908,17.6196,207876.0
2017-07-19 15:30:00,18.39,18.4,18.37,18.37,59070.0,17.6196,17.6291,17.6004,17.6004,59070.0
2017-07-19 15:40:00,18.38,18.39,18.37,18.38,194916.0,17.61,17.6196,17.6004,17.61,194916.0
2017-07-19 15:50:00,18.38,18.4,18.36,18.4,560220.0,17.61,17.6291,17.5908,17.6291,560220.0
2017-07-20 09:30:00,18.46,18.49,18.43,18.44,391398.0,17.6866,17.7154,17.6579,17.6675,391398.0
2017-07-20 09:40:00,18.44,18.45,18.42,18.43,385548.0,17.6675,17.677,17.6483,17.6579,385548.0
2017-07-20 09:50:00,18.43,18.47,18.43,18.46,251016.0,17.6579,17.6962,17.6579,17.6866,251016.0
2017-07-20 10:00:00,18.46,18.47,18.45,18.46,329880.0,17.6866,17.6962,17.677,17.6866,329880.0
2017-07-20 10:10:00,18.45,18.46,18.38,18.4,455766.0,17.677,17.6866,17.61,17.6291,455766.0
2017-07-20 10:20:00,18.4,18.42,18.4,18.41,334536.0,17.6291,17.6483,17.6291,17.6387,334536.0
2017-07-20 10:30:00,18.41,18.43,18.3,18.31,1111752.0,17.6387,17.6579,17.5333,17.5429,1111752.0
2017-07-20 10:40:00,18.3,18.38,18.29,18.38,498168.0,17.5333,17.61,17.5237,17.61,498168.0
2017-07-20 10:50:00,18.38,18.43,18.36,18.42,231498.0,17.61,17.6579,17.5908,17.6483,231498.0
2017-07-20 11:00:00,18.41,18.46,18.39,18.39,327216.0,17.6387,17.6866,17.6196,17.6196,327216.0
2017-07-20 11:10:00,18.39,18.41,18.38,18.38,252084.0,17.6196,17.6387,17.61,17.61,252084.0
2017-07-20 11:20:00,18.38,18.41,18.36,18.36,60084.0,17.61,17.6387,17.5908,17.5908,60084.0
2017-07-20 11:30:00,18.36,18.37,18.33,18.34,243018.0,17.5908,17.6004,17.5621,17.5716,243018.0
2017-07-20 11:40:00,18.33,18.4,18.33,18.39,237510.0,17.5621,17.6291,17.5621,17.6196,237510.0
2017-07-20 11:50:00,18.39,18.4,18.38,18.4,55860.0,17.6196,17.6291,17.61,17.6291,55860.0
2017-07-20 12:00:00,18.39,18.41,18.39,18.41,110304.0,17.6196,17.6387,17.6196,17.6387,110304.0
2017-07-20 12:10:00,18.41,18.44,18.41,18.43,152088.0,17.6387,17.6675,17.6387,17.6579,152088.0
2017-07-20 12:20:00,18.43,18.46,18.43,18.45,150774.0,17.6579,17.6866,17.6579,17.677,150774.0
2017-07-20 12:30:00,18.45,18.46,18.45,18.46,163260.0,17.677,17.6866,17.677,17.6866,163260.0
2017-07-20 12:40:00,18.46,18.46,18.45,18.45,128202.0,17.6866,17.6866,17.677,17.677,128202.0
2017-07-20 12:50:00,18.46,18.46,18.45,18.45,48600.0,17.6866,17.6866,17.677,17.677,48600.0
2017-07-20 13:00:00,18.46,18.47,18.41,18.45,374916.0,17.6866,17.6962,17.6387,17.677,374916.0
2017-07-20 13:10:00,18.45,18.46,18.44,18.46,68304.0,17.677,17.6866,17.6675,17.6866,68304.0
2017-07-20 13:20:00,18.46,18.46,18.45,18.45,29340.0,17.6866,17.6866,17.677,17.677,29340.0
2017-07-20 13:30:00,18.45,18.47,18.45,18.46,75360.0,17.677,17.6962,17.677,17.6866,75360.0
2017-07-20 13:40:00,18.47,18.48,18.46,18.47,184782.0,17.6962,17.7058,17.6866,17.6962,184782.0
2017-07-20 13:50:00,18.47,18.47,18.46,18.47,149328.0,17.6962,17.6962,17.6866,17.6962,149328.0
2017-07-20 14:00:00,18.46,18.46,18.45,18.46,137844.0,17.6866,17.6866,17.677,17.6866,137844.0
2017-07-20 14:10:00,18.46,18.46,18.45,18.45,28038.0,17.6866,17.6866,17.677,17.677,28038.0
2017-07-20 14:20:00,18.45,18.45,18.43,18.44,76704.0,17.677,17.677,17.6579,17.6675,76704.0
2017-07-20 14:30:00,18.43,18.44,18.4,18.4,41400.0,17.6579,17.6675,17.6291,17.6291,41400.0
2017-07-20 14:40:00,18.4,18.44,18.4,18.43,108414.0,17.6291,17.6675,17.6291,17.6579,108414.0
2017-07-20 14:50:00,18.43,18.46,18.43,18.45,154134.0,17.6579,17.6866,17.6579,17.677,154134.0
2017-07-20 15:00:00,18.46,18.46,18.45,18.46,72006.0,17.6866,17.6866,17.677,17.6866,72006.0
2017-07-20 15:10:00,18.46,18.47,18.45,18.45,131520.0,17.6866,17.6962,17.677,17.677,131520.0
2017-07-20 15:20:00,18.44,18.47,18.44,18.47,31938.0,17.6675,17.6962,17.6675,17.6962,31938.0
2017-07-20 15:30:00,18.46,18.48,18.44,18.44,65736.0,17.6866,17.7058,17.6675,17.6675,65736.0
2017-07-20 15:40:00,18.44,18.45,18.43,18.44,149148.0,17.6675,17.677,17.6579,17.6675,149148.0
2017-07-20 15:50:00,18.44,18.44,18.39,18.42,389196.0,17.6675,17.6675,17.6196,17.6483,389196.0
2017-07-21 09:30:00,18.28,18.31,18.26,18.28,488028.0,17.5142,17.5429,17.495,17.5142,488028.0
2017-07-21 09:40:00,18.28,18.32,18.27,18.28,372000.0,17.5142,17.5525,17.5046,17.5142,372000.0
2017-07-21 09:50:00,18.28,18.28,18.23,18.25,463566.0,17.5142,17.5142,17.4663,17.4854,463566.0
2017-07-21 10:00:00,18.25,18.25,18.22,18.25,622602.0,17.4854,17.4854,17.4567,17.4854,622602.0
2017-07-21 10:10:00,18.25,18.28,18.24,18.27,190050.0,17.4854,17.5142,17.4758,17.5046,190050.0
2017-07-21 10:20:00,18.26,18.3,18.25,18.28,241428.0,17.495,17.5333,17.4854,17.5142,241428.0
2017-07-21 10:30:00,18.28,18.29,18.26,18.28,185328.0,17.5142,17.5237,17.495,17.5142,185328.0
2017-07-21 10:40:00,18.28,18.29,18.26,18.28,74628.0,17.5142,17.5237,17.495,17.5142,74628.0
2017-07-21 10:50:00,18.28,18.28,18.23,18.24,239850.0,17.5142,17.5142,17.4663,17.4758,239850.0
2017-07-21 11:00:00,18.23,18.26,18.23,18.25,53580.0,17.4663,17.495,17.4663,17.4854,53580.0
2017-07-21 11:10:00,18.26,18.29,18.26,18.29,66738.0,17.495,17.5237,17.495,17.5237,66738.0
2017-07-21 11:20:00,18.28,18.29,18.27,18.28,44580.0,17.5142,17.5237,17.5046,17.5142,44580.0
2017-07-21 11:30:00,18.28,18.31,18.28,18.31,314436.0,17.5142,17.5429,17.5142,17.5429,314436.0
2017-07-21 11:40:00,18.3,18.32,18.29,18.29,180108.0,17.5333,17.5525,17.5237,17.5237,180108.0
2017-07-21 11:50:00,18.29,18.33,18.29,18.33,65838.0,17.5237,17.5621,17.5237,17.5621,65838.0
2017-07-21 12:00:00,18.33,18.34,18.32,18.34,51366.0,17.5621,17.5716,17.5525,17.5716,51366.0
2017-07-21 12:10:00,18.33,18.33,18.32,18.32,85260.0,17.5621,17.5621,17.5525,17.5525,85260.0
2017-07-21 12:20:00,18.32,18.33,18.31,18.31,102366.0,17.5525,17.5621,17.5429,17.5429,102366.0
2017-07-21 12:30:00,18.31,18.33,18.31,18.33,50550.0,17.5429,17.5621,17.5429,17.5621,50550.0
2017-07-21 12:40:00,18.33,18.35,18.33,18.35,147198.0,17.5621,17.5812,17.5621,17.5812,147198.0
2017-07-21 12:50:00,18.35,18.35,18.33,18.35,76236.0,17.5812,17.5812,17.5621,17.5812,76236.0
2017-07-21 13:00:00,18.34,18.37,18.34,18.36,145794.0,17.5716,17.6004,17.5716,17.5908,145794.0
2017-07-21 13:10:00,18.37,18.37,18.36,18.36,118170.0,17.6004,17.6004,17.5908,17.5908,118170.0
2017-07-21 13:20:00,18.36,18.36,18.34,18.34,22200.0,17.5908,17.5908,17.5716,17.5716,22200.0
2017-07-21 13:30:00,18.35,18.35,18.32,18.33,54660.0,17.5812,17.5812,17.5525,17.5621,54660.0
2017-07-21 13:40:00,18.34,18.35,18.33,18.33,50238.0,17.5716,17.5812,17.5621,17.5621,50238.0
2017-07-21 13:50:00,18.33,18.34,18.32,18.33,18000.0,17.5621,17.5716,17.5525,17.5621,18000.0
2017-07-21 14:00:00,18.34,18.34,18.32,18.32,100452.0,17.5716,17.5716,17.5525,17.5525,100452.0
2017-07-21 14:10:00,18.32,18.33,18.29,18.32,144912.0,17.5525,17.5621,17.5237,17.5525,144912.0
2017-07-21 14:20:00,18.32,18.33,18.31,18.32,66216.0,17.5525,17.5621,17.5429,17.5525,66216.0
2017-07-21 14:30:00,18.33,18.35,18.33,18.34,59034.0,17.5621,17.5812,17.5621,17.5716,59034.0
2017-07-21 14:40:00,18.33,18.34,18.33,18.34,76950.0,17.5621,17.5716,17.5621,17.5716,76950.0
2017-07-21 14:50:00,18.34,18.34,18.33,18.33,78126.0,17.5716,17.5716,17.5621,17.5621,78126.0
2017-07-21 15:00:00,18.33,18.34,18.32,18.32,256074.0,17.5621,17.5716,17.5525,17.5525,256074.0
2017-07-21 15:10:00,18.31,18.32,18.3,18.31,115680.0,17.5429,17.5525,17.5333,17.5429,115680.0
2017-07-21 15:20:00,18.31,18.31,18.29,18.29,250806.0,17.5429,17.5429,17.5237,17.5237,250806.0
2017-07-21 15:30:00,18.31,18.32,18.3,18.31,125040.0,17.5429,17.5525,17.5333,17.5429,125040.0
2017-07-21 15:40:00,18.32,18.35,18.31,18.34,222600.0,17.5525,17.5812,17.5429,17.5716,222600.0
2017-07-21 15:50:00,18.35,18.38,18.35,18.37,670662.0,17.5812,17.61,17.5812,17.6004,670662.0
2017-07-24 09:30:00,18.35,18.36,18.3,18.3,333216.0,17.5812,17.5908,17.5333,17.5333,333216.0
2017-07-24 09:40:00,18.3,18.3,18.27,18.29,215712.0,17.5333,17.5333,17.5046,17.5237,215712.0
2017-07-24 09:50:00,18.29,18.32,18.29,18.31,193260.0,17.5237,17.5525,17.5237,17.5429,193260.0
2017-07-24 10:00:00,18.31,18.31,18.29,18.31,85926.0,17.5429,17.5429,17.5237,17.5429,85926.0
2017-07-24 10:10:00,18.31,18.31,18.27,18.29,192204.0,17.5429,17.5429,17.5046,17.5237,192204.0
2017-07-24 10:20:00,18.3,18.3,18.27,18.27,136650.0,17.5333,17.5333,17.5046,17.5046,136650.0
2017-07-24 10:30:00,18.27,18.28,18.25,18.27,215370.0,17.5046,17.5142,17.4854,17.5046,215370.0
2017-07-24 10:40:00,18.28,18.29,18.28,18.28,115878.0,17.5142,17.5237,17.5142,17.5142,115878.0
2017-07-24 10:50:00,18.29,18.29,18.26,18.27,195186.0,17.5237,17.5237,17.495,17.5046,195186.0
2017-07-24 11:00:00,18.27,18.28,18.25,18.28,152280.0,17.5046,17.5142,17.4854,17.5142,152280.0
2017-07-24 11:10:00,18.28,18.28,18.25,18.27,443010.0,17.5142,17.5142,17.4854,17.5046,443010.0
2017-07-24 11:20:00,18.27,18.27,18.24,18.26,146880.0,17.5046,17.5046,17.4758,17.495,146880.0
2017-07-24 11:30:00,18.27,18.28,18.26,18.27,210702.0,17.5046,17.5142,17.495,17.5046,210702.0
2017-07-24 11:40:00,18.29,18.3,18.28,18.29,89778.0,17.5237,17.5333,17.5142,17.5237,89778.0
2017-07-24 11:50:00,18.29,18.3,18.28,18.3,119190.0,17.5237,17.5333,17.5142,17.5333,119190.0
2017-07-24 12:00:00,18.3,18.31,18.3,18.31,280104.0,17.5333,17.5429,17.5333,17.5429,280104.0
2017-07-24 12:10:00,18.31,18.32,18.29,18.31,199062.0,17.5429,17.5525,17.5237,17.5429,199062.0
2017-07-24 12:20:00,18.31,18.33,18.31,18.32,132708.0,17.5429,17.5621,17.5429,17.5525,132708.0
2017-07-24 12:30:00,18.32,18.32,18.31,18.32,33600.0,17.5525,17.5525,17.5429,17.5525,33600.0
2017-07-24 12:40:00,18.32,18.32,18.3,18.31,118380.0,17.5525,17.5525,17.5333,17.5429,118380.0
2017-07-24 12:50:00,18.31,18.32,18.31,18.32,66126.0,17.5429,17.5525,17.5429,17.5525,66126.0
2017-07-24 13:00:00,18.32,18.33,18.32,18.33,97806.0,17.5525,17.5621,17.5525,17.5621,97806.0
2017-07-24 13:10:00,18.33,18.33,18.31,18.31,83574.0,17.5621,17.5621,17.5429,17.5429,83574.0
2017-07-24 13:20:00,18.31,18.32,18.31,18.32,31200.0,17.5429,17.5525,17.5429,17.5525,31200.0
2017-07-24 13:30:00,18.32,18.32,18.31,18.32,78840.0,17.5525,17.5525,17.5429,17.5525,78840.0
2017-07-24 13:40:00,18.32,18.32,18.32,18.32,55800.0,17.5525,17.5525,17.5525,17.5525,55800.0
2017-07-24 13:50:00,18.32,18.33,18.31,18.31,127134.0,17.5525,17.5621,17.5429,17.5429,127134.0
2017-07-24 14:00:00,18.31,18.34,18.31,18.34,156816.0,17.5429,17.5716,17.5429,17.5716,156816.0
2017-07-24 14:10:00,18.34,18.35,18.34,18.34,113484.0,17.5716,17.5812,17.5716,17.5716,113484.0
2017-07-24 14:20:00,18.34,18.35,18.34,18.34,55212.0,17.5716,17.5812,17.5716,17.5716,55212.0
2017-07-24 14:30:00,18.34,18.36,18.34,18.35,49470.0,17.5716,17.5908,17.5716,17.5812,49470.0
2017-07-24 14:40:00,18.34,18.35,18.34,18.35,37758.0,17.5716,17.5812,17.5716,17.5812,37758.0
2017-07-24 14:50:00,18.35,18.36,18.34,18.35,131046.0,17.5812,17.5908,17.5716,17.5812,131046.0
2017-07-24 15:00:00,18.35,18.36,18.35,18.35,43212.0,17.5812,17.5908,17.5812,17.5812,43212.0
2017-07-24 15:10:00,18.35,18.36,18.34,18.36,91428.0,17.5812,17.5908,17.5716,17.5908,91428.0
2017-07-24 15:20:00,18.36,18.38,18.36,18.38,282162.0,17.5908,17.61,17.5908,17.61,282162.0
2017-07-24 15:30:00,18.38,18.38,18.37,18.38,199266.0,17.61,17.61,17.6004,17.61,199266.0
2017-07-24 15:40:00,18.38,18.39,18.37,18.38,243414.0,17.61,17.6196,17.6004,17.61,243414.0
2017-07-24 15:50:00,18.38,18.38,18.33,18.35,259062.0,17.61,17.61,17.5621,17.5812,259062.0
2017-07-25 09:30:00,18.56,18.56,18.46,18.47,532848.0,17.7824,17.7824,17.6866,17.6962,532848.0
2017-07-25 09:40:00,18.47,18.5,18.46,18.49,398256.0,17.6962,17.7249,17.6866,17.7154,398256.0
2017-07-25 09:50:00,18.49,18.5,18.47,18.5,258666.0,17.7154,17.7249,17.6962,17.7249,258666.0
2017-07-25 10:00:00,18.49,18.5,18.44,18.44,163062.0,17.7154,17.7249,17.6675,17.6675,163062.0
2017-07-25 10:10:00,18.44,18.5,18.43,18.5,226242.0,17.6675,17.7249,17.6579,17.7249,226242.0
2017-07-25 10:20:00,18.5,18.52,18.5,18.5,252186.0,17.7249,17.7441,17.7249,17.7249,252186.0
2017-07-25 10:30:00,18.51,18.51,18.49,18.5,69402.0,17.7345,17.7345,17.7154,17.7249,69402.0
2017-07-25 10:40:00,18.5,18.51,18.5,18.51,72186.0,17.7249,17.7345,17.7249,17.7345,72186.0
2017-07-25 10:50:00,18.5,18.5,18.47,18.49,145716.0,17.7249,17.7249,17.6962,17.7154,145716.0
2017-07-25 11:00:00,18.49,18.51,18.49,18.51,83232.0,17.7154,17.7345,17.7154,17.7345,83232.0
2017-07-25 11:10:00,18.52,18.54,18.51,18.54,197352.0,17.7441,17.7633,17.7345,17.7633,197352.0
2017-07-25 11:20:00,18.53,18.53,18.52,18.52,112536.0,17.7537,17.7537,17.7441,17.7441,112536.0
2017-07-25 11:30:00,18.52,18.53,18.51,18.53,48882.0,17.7441,17.7537,17.7345,17.7537,48882.0
2017-07-25 11:40:00,18.53,18.54,18.53,18.54,301914.0,17.7537,17.7633,17.7537,17.7633,301914.0
2017-07-25 11:50:00,18.54,18.56,18.54,18.55,155592.0,17.7633,17.7824,17.7633,17.7729,155592.0
2017-07-25 12:00:00,18.55,18.57,18.54,18.55,313566.0,17.7729,17.792,17.7633,17.7729,313566.0
2017-07-25 12:10:00,18.55,18.55,18.52,18.53,168612.0,17.7729,17.7729,17.7441,17.7537,168612.0
2017-07-25 12:20:00,18.53,18.54,18.52,18.53,38922.0,17.7537,17.7633,17.7441,17.7537,38922.0
2017-07-25 12:30:00,18.54,18.55,18.54,18.54,53700.0,17.7633,17.7729,17.7633,17.7633,53700.0
2017-07-25 12:40:00,18.54,18.54,18.53,18.54,28500.0,17.7633,17.7633,17.7537,17.7633,28500.0
2017-07-25 12:50:00,18.54,18.54,18.53,18.54,21432.0,17.7633,17.7633,17.7537,17.7633,21432.0
2017-07-25 13:00:00,18.54,18.54,18.53,18.54,144000.0,17.7633,17.7633,17.7537,17.7633,144000.0
2017-07-25 13:10:00,18.54,18.54,18.54,18.54,27480.0,17.7633,17.7633,17.7633,17.7633,27480.0
2017-07-25 13:20:00,18.54,18.54,18.53,18.54,26166.0,17.7633,17.7633,17.7537,17.7633,26166.0
2017-07-25 13:30:00,18.54,18.56,18.54,18.55,121134.0,17.7633,17.7824,17.7633,17.7729,121134.0
2017-07-25 13:40:00,18.56,18.56,18.53,18.54,209118.0,17.7824,17.7824,17.7537,17.7633,209118.0
2017-07-25 13:50:00,18.54,18.54,18.53,18.54,98400.0,17.7633,17.7633,17.7537,17.7633,98400.0
2017-07-25 14:00:00,18.54,18.54,18.53,18.54,82722.0,17.7633,17.7633,17.7537,17.7633,82722.0
2017-07-25 14:10:00,18.54,18.54,18.52,18.52,177864.0,17.7633,17.7633,17.7441,17.7441,177864.0
2017-07-25 14:20:00,18.53,18.54,18.52,18.54,73212.0,17.7537,17.7633,17.7441,17.7633,73212.0
2017-07-25 14:30:00,18.53,18.53,18.5,18.52,183756.0,17.7537,17.7537,17.7249,17.7441,183756.0
2017-07-25 14:40:00,18.52,18.52,18.5,18.5,162198.0,17.7441,17.7441,17.7249,17.7249,162198.0
2017-07-25 14:50:00,18.51,18.52,18.51,18.52,276510.0,17.7345,17.7441,17.7345,17.7441,276510.0
2017-07-25 15:00:00,18.53,18.53,18.51,18.52,56100.0,17.7537,17.7537,17.7345,17.7441,56100.0
2017-07-25 15:10:00,18.52,18.52,18.5,18.51,184740.0,17.7441,17.7441,17.7249,17.7345,184740.0
2017-07-25 15:20:00,18.5,18.5,18.46,18.49,192318.0,17.7249,17.7249,17.6866,17.7154,192318.0
2017-07-25 15:30:00,18.49,18.5,18.48,18.49,245886.0,17.7154,17.7249,17.7058,17.7154,245886.0
2017-07-25 15:40:00,18.48,18.49,18.47,18.48,118170.0,17.7058,17.7154,17.6962,17.7058,118170.0
2017-07-25 15:50:00,18.48,18.5,18.46,18.48,398718.0,17.7058,17.7249,17.6866,17.7058,398718.0
2017-07-26 09:30:00,18.56,18.57,18.49,18.53,381168.0,17.7824,17.792,17.7154,17.7537,381168.0
2017-07-26 09:40:00,18.53,18.55,18.5,18.54,191490.0,17.7537,17.7729,17.7249,17.7633,191490.0
2017-07-26 09:50:00,18.54,18.55,18.52,18.53,137532.0,17.7633,17.7729,17.7441,17.7537,137532.0
2017-07-26 10:00:00,18.53,18.55,18.52,18.54,174672.0,17.7537,17.7729,17.7441,17.7633,174672.0
2017-07-26 10:10:00,18.54,18.57,18.54,18.56,460758.0,17.7633,17.792,17.7633,17.7824,460758.0
2017-07-26 10:20:00,18.56,18.56,18.5,18.51,232230.0,17.7824,17.7824,17.7249,17.7345,232230.0
2017-07-26 10:30:00,18.52,18.54,18.51,18.54,160320.0,17.7441,17.7633,17.7345,17.7633,160320.0
2017-07-26 10:40:00,18.54,18.54,18.49,18.5,172536.0,17.7633,17.7633,17.7154,17.7249,172536.0
2017-07-26 10:50:00,18.5,18.51,18.48,18.49,100446.0,17.7249,17.7345,17.7058,17.7154,100446.0
2017-07-26 11:00:00,18.49,18.51,18.49,18.5,26772.0,17.7154,17.7345,17.7154,17.7249,26772.0
2017-07-26 11:10:00,18.51,18.52,18.51,18.52,57750.0,17.7345,17.7441,17.7345,17.7441,57750.0
2017-07-26 11:20:00,18.52,18.52,18.5,18.5,206280.0,17.7441,17.7441,17.7249,17.7249,206280.0
2017-07-26 11:30:00,18.51,18.52,18.51,18.51,71040.0,17.7345,17.7441,17.7345,17.7345,71040.0
2017-07-26 11:40:00,18.51,18.52,18.5,18.52,87546.0,17.7345,17.7441,17.7249,17.7441,87546.0
2017-07-26 11:50:00,18.51,18.52,18.5,18.51,16044.0,17.7345,17.7441,17.7249,17.7345,16044.0
2017-07-26 12:00:00,18.52,18.53,18.51,18.53,24798.0,17.7441,17.7537,17.7345,17.7537,24798.0
2017-07-26 12:10:00,18.53,18.53,18.52,18.53,35634.0,17.7537,17.7537,17.7441,17.7537,35634.0
2017-07-26 12:20:00,18.53,18.53,18.51,18.52,10800.0,17.7537,17.7537,17.7345,17.7441,10800.0
2017-07-26 12:30:00,18.52,18.52,18.5,18.51,95478.0,17.7441,17.7441,17.7249,17.7345,95478.0
2017-07-26 12:40:00,18.52,18.53,18.52,18.52,23490.0,17.7441,17.7537,17.7441,17.7441,23490.0
2017-07-26 12:50:00,18.52,18.52,18.51,18.51,13026.0,17.7441,17.7441,17.7345,17.7345,13026.0
2017-07-26 13:00:00,18.51,18.51,18.48,18.49,108804.0,17.7345,17.7345,17.7058,17.7154,108804.0
2017-07-26 13:10:00,18.5,18.5,18.49,18.5,85854.0,17.7249,17.7249,17.7154,17.7249,85854.0
2017-07-26 13:20:00,18.5,18.5,18.47,18.47,116100.0,17.7249,17.7249,17.6962,17.6962,116100.0
2017-07-26 13:30:00,18.47,18.48,18.47,18.48,103620.0,17.6962,17.7058,17.6962,17.7058,103620.0
2017-07-26 13:40:00,18.49,18.5,18.49,18.5,30000.0,17.7154,17.7249,17.7154,17.7249,30000.0
2017-07-26 13:50:00,18.5,18.5,18.47,18.48,78348.0,17.7249,17.7249,17.6962,17.7058,78348.0
2017-07-26 14:00:00,18.48,18.53,18.45,18.52,269946.0,17.7058,17.7537,17.677,17.7441,269946.0
2017-07-26 14:10:00,18.52,18.54,18.49,18.51,216144.0,17.7441,17.7633,17.7154,17.7345,216144.0
2017-07-26 14:20:00,18.51,18.54,18.49,18.54,85422.0,17.7345,17.7633,17.7154,17.7633,85422.0
2017-07-26 14:30:00,18.54,18.54,18.52,18.52,78198.0,17.7633,17.7633,17.7441,17.7441,78198.0
2017-07-26 14:40:00,18.53,18.53,18.51,18.52,12120.0,17.7537,17.7537,17.7345,17.7441,12120.0
2017-07-26 14:50:00,18.52,18.52,18.48,18.48,62700.0,17.7441,17.7441,17.7058,17.7058,62700.0
2017-07-26 15:00:00,18.47,18.5,18.47,18.49,220734.0,17.6962,17.7249,17.6962,17.7154,220734.0
2017-07-26 15:10:00,18.48,18.5,18.47,18.5,36018.0,17.7058,17.7249,17.6962,17.7249,36018.0
2017-07-26 15:20:00,18.49,18.5,18.49,18.49,30108.0,17.7154,17.7249,17.7154,17.7154,30108.0
2017-07-26 15:30:00,18.48,18.5,18.48,18.49,30024.0,17.7058,17.7249,17.7058,17.7154,30024.0
2017-07-26 15:40:00,18.49,18.49,18.43,18.43,145992.0,17.7154,17.7154,17.6579,17.6579,145992.0
2017-07-26 15:50:00,18.43,18.49,18.41,18.49,218880.0,17.6579,17.7154,17.6387,17.7154,218880.0
2017-07-27 09:30:00,18.61,18.61,18.52,18.55,370146.0,17.8303,17.8303,17.7441,17.7729,370146.0
2017-07-27 09:40:00,18.55,18.56,18.55,18.55,145284.0,17.7729,17.7824,17.7729,17.7729,145284.0
2017-07-27 09:50:00,18.55,18.56,18.51,18.52,178212.0,17.7729,17.7824,17.7345,17.7441,178212.0
2017-07-27 10:00:00,18.52,18.54,18.52,18.54,79200.0,17.7441,17.7633,17.7441,17.7633,79200.0
2017-07-27 10:10:00,18.54,18.56,18.54,18.56,165480.0,17.7633,17.7824,17.7633,17.7824,165480.0
2017-07-27 10:20:00,18.56,18.58,18.56,18.58,71658.0,17.7824,17.8016,17.7824,17.8016,71658.0
2017-07-27 10:30:00,18.58,18.6,18.57,18.59,134328.0,17.8016,17.8208,17.792,17.8112,134328.0
2017-07-27 10:40:00,18.59,18.6,18.58,18.6,196992.0,17.8112,17.8208,17.8016,17.8208,196992.0
2017-07-27 10:50:00,18.6,18.6,18.59,18.59,40596.0,17.8208,17.8208,17.8112,17.8112,40596.0
2017-07-27 11:00:00,18.58,18.58,18.56,18.57,136068.0,17.8016,17.8016,17.7824,17.792,136068.0
2017-07-27 11:10:00,18.58,18.58,18.56,18.57,33000.0,17.8016,17.8016,17.7824,17.792,33000.0
2017-07-27 11:20:00,18.57,18.57,18.55,18.55,104358.0,17.792,17.792,17.7729,17.7729,104358.0
2017-07-27 11:30:00,18.55,18.58,18.55,18.58,137406.0,17.7729,17.8016,17.7729,17.8016,137406.0
2017-07-27 11:40:00,18.57,18.59,18.57,18.58,11940.0,17.792,17.8112,17.792,17.8016,11940.0
2017-07-27 11:50:00,18.59,18.59,18.58,18.59,87960.0,17.8112,17.8112,17.8016,17.8112,87960.0
2017-07-27 12:00:00,18.59,18.6,18.59,18.59,22152.0,17.8112,17.8208,17.8112,17.8112,22152.0
2017-07-27 12:10:00,18.59,18.6,18.59,18.59,73368.0,17.8112,17.8208,17.8112,17.8112,73368.0
2017-07-27 12:20:00,18.59,18.6,18.57,18.58,106914.0,17.8112,17.8208,17.792,17.8016,106914.0
2017-07-27 12:30:00,18.58,18.58,18.51,18.51,266580.0,17.8016,17.8016,17.7345,17.7345,266580.0
2017-07-27 12:40:00,18.51,18.52,18.47,18.51,196026.0,17.7345,17.7441,17.6962,17.7345,196026.0
2017-07-27 12:50:00,18.52,18.52,18.36,18.4,472332.0,17.7441,17.7441,17.5908,17.6291,472332.0
2017-07-27 13:00:00,18.4,18.43,18.36,18.4,248244.0,17.6291,17.6579,17.5908,17.6291,248244.0
2017-07-27 13:10:00,18.4,18.41,18.31,18.34,229794.0,17.6291,17.6387,17.5429,17.5716,229794.0
2017-07-27 13:20:00,18.34,18.34,18.17,18.24,789504.0,17.5716,17.5716,17.4088,17.4758,789504.0
2017-07-27 13:30:00,18.24,18.24,18.1,18.11,985206.0,17.4758,17.4758,17.3417,17.3513,985206.0
2017-07-27 13:40:00,18.11,18.27,18.11,18.25,528354.0,17.3513,17.5046,17.3513,17.4854,528354.0
2017-07-27 13:50:00,18.25,18.27,18.19,18.21,266652.0,17.4854,17.5046,17.4279,17.4471,266652.0
2017-07-27 14:00:00,18.22,18.3,18.2,18.29,201924.0,17.4567,17.5333,17.4375,17.5237,201924.0
2017-07-27 14:10:00,18.3,18.32,18.28,18.31,432792.0,17.5333,17.5525,17.5142,17.5429,432792.0
2017-07-27 14:20:00,18.31,18.32,18.24,18.27,212316.0,17.5429,17.5525,17.4758,17.5046,212316.0
2017-07-27 14:30:00,18.28,18.29,18.22,18.26,147174.0,17.5142,17.5237,17.4567,17.495,147174.0
2017-07-27 14:40:00,18.25,18.25,18.18,18.2,173526.0,17.4854,17.4854,17.4184,17.4375,173526.0
2017-07-27 14:50:00,18.21,18.26,18.19,18.25,92586.0,17.4471,17.495,17.4279,17.4854,92586.0
2017-07-27 15:00:00,18.26,18.27,18.22,18.22,197892.0,17.495,17.5046,17.4567,17.4567,197892.0
2017-07-27 15:10:00,18.22,18.27,18.21,18.25,397410.0,17.4567,17.5046,17.4471,17.4854,397410.0
2017-07-27 15:20:00,18.25,18.33,18.24,18.32,340974.0,17.4854,17.5621,17.4758,17.5525,340974.0
2017-07-27 15:30:00,18.32,18.37,18.3,18.37,383886.0,17.5525,17.6004,17.5333,17.6004,383886.0
2017-07-27 15:40:00,18.36,18.38,18.33,18.36,198678.0,17.5908,17.61,17.5621,17.5908,198678.0
2017-07-27 15:50:00,18.36,18.44,18.35,18.43,574890.0,17.5908,17.6675,17.5812,17.6579,574890.0
2017-07-28 09:30:00,18.3,18.35,18.27,18.34,620532.0,17.5333,17.5812,17.5046,17.5716,620532.0
2017-07-28 09:40:00,18.34,18.35,18.3,18.31,308814.0,17.5716,17.5812,17.5333,17.5429,308814.0
2017-07-28 09:50:00,18.31,18.32,18.26,18.27,426690.0,17.5429,17.5525,17.495,17.5046,426690.0
2017-07-28 10:00:00,18.27,18.29,18.23,18.23,315138.0,17.5046,17.5237,17.4663,17.4663,315138.0
2017-07-28 10:10:00,18.25,18.29,18.24,18.27,116664.0,17.4854,17.5237,17.4758,17.5046,116664.0
2017-07-28 10:20:00,18.27,18.28,18.23,18.24,222012.0,17.5046,17.5142,17.4663,17.4758,222012.0
2017-07-28 10:30:00,18.25,18.26,18.2,18.23,205836.0,17.4854,17.495,17.4375,17.4663,205836.0
2017-07-28 10:40:00,18.22,18.25,18.22,18.24,68880.0,17.4567,17.4854,17.4567,17.4758,68880.0
2017-07-28 10:50:00,18.25,18.25,18.22,18.25,78480.0,17.4854,17.4854,17.4567,17.4854,78480.0
2017-07-28 11:00:00,18.25,18.27,18.19,18.26,461940.0,17.4854,17.5046,17.4279,17.495,461940.0
2017-07-28 11:10:00,18.26,18.3,18.25,18.29,239838.0,17.495,17.5333,17.4854,17.5237,239838.0
2017-07-28 11:20:00,18.28,18.29,18.25,18.26,95346.0,17.5142,17.5237,17.4854,17.495,95346.0
2017-07-28 11:30:00,18.26,18.3,18.26,18.29,110754.0,17.495,17.5333,17.495,17.5237,110754.0
2017-07-28 11:40:00,18.29,18.3,18.28,18.29,155598.0,17.5237,17.5333,17.5142,17.5237,155598.0
2017-07-28 11:50:00,18.29,18.32,18.29,18.31,80820.0,17.5237,17.5525,17.5237,17.5429,80820.0
2017-07-28 12:00:00,18.31,18.33,18.31,18.33,71160.0,17.5429,17.5621,17.5429,17.5621,71160.0
2017-07-28 12:10:00,18.33,18.33,18.32,18.32,48642.0,17.5621,17.5621,17.5525,17.5525,48642.0
2017-07-28 12:20:00,18.32,18.32,18.3,18.3,32100.0,17.5525,17.5525,17.5333,17.5333,32100.0
2017-07-28 12:30:00,18.31,18.33,18.31,18.32,72318.0,17.5429,17.5621,17.5429,17.5525,72318.0
2017-07-28 12:40:00,18.31,18.32,18.3,18.31,59400.0,17.5429,17.5525,17.5333,17.5429,59400.0
2017-07-28 12:50:00,18.32,18.32,18.29,18.31,259056.0,17.5525,17.5525,17.5237,17.5429,259056.0
2017-07-28 13:00:00,18.3,18.31,18.28,18.29,28536.0,17.5333,17.5429,17.5142,17.5237,28536.0
2017-07-28 13:10:00,18.3,18.31,18.29,18.29,47400.0,17.5333,17.5429,17.5237,17.5237,47400.0
2017-07-28 13:20:00,18.29,18.3,18.28,18.3,76320.0,17.5237,17.5333,17.5142,17.5333,76320.0
2017-07-28 13:30:00,18.3,18.33,18.29,18.31,77802.0,17.5333,17.5621,17.5237,17.5429,77802.0
2017-07-28 13:40:00,18.31,18.33,18.31,18.32,40344.0,17.5429,17.5621,17.5429,17.5525,40344.0
2017-07-28 13:50:00,18.32,18.32,18.3,18.3,52680.0,17.5525,17.5525,17.5333,17.5333,52680.0
2017-07-28 14:00:00,18.31,18.31,18.3,18.31,13680.0,17.5429,17.5429,17.5333,17.5429,13680.0
2017-07-28 14:10:00,18.3,18.3,18.29,18.3,54450.0,17.5333,17.5333,17.5237,17.5333,54450.0
2017-07-28 14:20:00,18.31,18.33,18.31,18.32,114624.0,17.5429,17.5621,17.5429,17.5525,114624.0
2017-07-28 14:30:00,18.32,18.33,18.32,18.32,67698.0,17.5525,17.5621,17.5525,17.5525,67698.0
2017-07-28 14:40:00,18.32,18.33,18.31,18.32,41190.0,17.5525,17.5621,17.5429,17.5525,41190.0
2017-07-28 14:50:00,18.32,18.35,18.32,18.34,164076.0,17.5525,17.5812,17.5525,17.5716,164076.0
2017-07-28 15:00:00,18.35,18.35,18.33,18.35,130260.0,17.5812,17.5812,17.5621,17.5812,130260.0
2017-07-28 15:10:00,18.35,18.35,18.31,18.33,144540.0,17.5812,17.5812,17.5429,17.5621,144540.0
2017-07-28 15:20:00,18.33,18.34,18.32,18.33,42426.0,17.5621,17.5716,17.5525,17.5621,42426.0
2017-07-28 15:30:00,18.34,18.35,18.34,18.34,68040.0,17.5716,17.5812,17.5716,17.5716,68040.0
2017-07-28 15:40:00,18.34,18.38,18.34,18.36,223662.0,17.5716,17.61,17.5716,17.5908,223662.0
2017-07-28 15:50:00,18.37,18.39,18.35,18.36,337380.0,17.6004,17.6196,17.5812,17.5908,337380.0
2017-07-31 09:30:00,18.46,18.48,18.44,18.48,274434.0,17.6866,17.7058,17.6675,17.7058,274434.0
2017-07-31 09:40:00,18.48,18.48,18.43,18.44,274764.0,17.7058,17.7058,17.6579,17.6675,274764.0
2017-07-31 09:50:00,18.44,18.45,18.38,18.38,176484.0,17.6675,17.677,17.61,17.61,176484.0
2017-07-31 10:00:00,18.39,18.39,18.33,18.36,488022.0,17.6196,17.6196,17.5621,17.5908,488022.0
2017-07-31 10:10:00,18.36,18.38,18.35,18.37,139680.0,17.5908,17.61,17.5812,17.6004,139680.0
2017-07-31 10:20:00,18.38,18.38,18.34,18.34,141618.0,17.61,17.61,17.5716,17.5716,141618.0
2017-07-31 10:30:00,18.34,18.35,18.29,18.31,479178.0,17.5716,17.5812,17.5237,17.5429,479178.0
2017-07-31 10:40:00,18.31,18.33,18.31,18.32,160536.0,17.5429,17.5621,17.5429,17.5525,160536.0
2017-07-31 10:50:00,18.31,18.32,18.28,18.3,216186.0,17.5429,17.5525,17.5142,17.5333,216186.0
2017-07-31 11:00:00,18.32,18.34,18.32,18.34,59724.0,17.5525,17.5716,17.5525,17.5716,59724.0
2017-07-31 11:10:00,18.34,18.35,18.33,18.34,135594.0,17.5716,17.5812,17.5621,17.5716,135594.0
2017-07-31 11:20:00,18.34,18.35,18.33,18.35,78300.0,17.5716,17.5812,17.5621,17.5812,78300.0
2017-07-31 11:30:00,18.36,18.38,18.36,18.38,56232.0,17.5908,17.61,17.5908,17.61,56232.0
2017-07-31 11:40:00,18.37,18.39,18.37,18.37,47520.0,17.6004,17.6196,17.6004,17.6004,47520.0
2017-07-31 11:50:00,18.37,18.38,18.36,18.38,53310.0,17.6004,17.61,17.5908,17.61,53310.0
2017-07-31 12:00:00,18.37,18.37,18.34,18.34,107466.0,17.6004,17.6004,17.5716,17.5716,107466.0
2017-07-31 12:10:00,18.35,18.38,18.34,18.38,73590.0,17.5812,17.61,17.5716,17.61,73590.0
2017-07-31 12:20:00,18.37,18.4,18.37,18.39,22176.0,17.6004,17.6291,17.6004,17.6196,22176.0
2017-07-31 12:30:00,18.39,18.39,18.39,18.39,20220.0,17.6196,17.6196,17.6196,17.6196,20220.0
2017-07-31 12:40:00,18.39,18.4,18.39,18.39,46200.0,17.6196,17.6291,17.6196,17.6196,46200.0
2017-07-31 12:50:00,18.39,18.4,18.38,18.39,20220.0,17.6196,17.6291,17.61,17.6196,20220.0
2017-07-31 13:00:00,18.38,18.41,18.38,18.39,116784.0,17.61,17.6387,17.61,17.6196,116784.0
2017-07-31 13:10:00,18.39,18.39,18.35,18.37,127158.0,17.6196,17.6196,17.5812,17.6004,127158.0
2017-07-31 13:20:00,18.37,18.39,18.36,18.39,51870.0,17.6004,17.6196,17.5908,17.6196,51870.0
2017-07-31 13:30:00,18.39,18.39,18.36,18.36,47280.0,17.6196,17.6196,17.5908,17.5908,47280.0
2017-07-31 13:40:00,18.36,18.37,18.36,18.37,25560.0,17.5908,17.6004,17.5908,17.6004,25560.0
2017-07-31 13:50:00,18.38,18.39,18.38,18.39,34044.0,17.61,17.6196,17.61,17.6196,34044.0
2017-07-31 14:00:00,18.39,18.39,18.37,18.37,42834.0,17.6196,17.6196,17.6004,17.6004,42834.0
2017-07-31 14:10:00,18.37,18.39,18.36,18.39,45912.0,17.6004,17.6196,17.5908,17.6196,45912.0
2017-07-31 14:20:00,18.39,18.4,18.39,18.39,30000.0,17.6196,17.6291,17.6196,17.6196,30000.0
2017-07-31 14:30:00,18.39,18.39,18.34,18.35,175962.0,17.6196,17.6196,17.5716,17.5812,175962.0
2017-07-31 14:40:00,18.36,18.36,18.35,18.36,33828.0,17.5908,17.5908,17.5812,17.5908,33828.0
2017-07-31 14:50:00,18.36,18.36,18.34,18.35,19800.0,17.5908,17.5908,17.5716,17.5812,19800.0
2017-07-31 15:00:00,18.35,18.35,18.34,18.35,40716.0,17.5812,17.5812,17.5716,17.5812,40716.0
2017-07-31 15:10:00,18.35,18.38,18.35,18.38,66834.0,17.5812,17.61,17.5812,17.61,66834.0
2017-07-31 15:20:00,18.38,18.4,18.38,18.4,97092.0,17.61,17.6291,17.61,17.6291,97092.0
2017-07-31 15:30:00,18.4,18.41,18.4,18.41,122286.0,17.6291,17.6387,17.6291,17.6387,122286.0
2017-07-31 15:40:00,18.41,18.43,18.41,18.41,195864.0,17.6387,17.6579,17.6387,17.6387,195864.0
2017-07-31 15:50:00,18.41,18.41,18.31,18.32,422310.0,17.6387,17.6387,17.5429,17.5525,422310.0
2017-08-01 09:30:00,18.48,18.49,18.39,18.41,664908.0,17.7058,17.7154,17.6196,17.6387,664908.0
2017-08-01 09:40:00,18.41,18.43,18.4,18.41,168600.0,17.6387,17.6579,17.6291,17.6387,168600.0
2017-08-01 09:50:00,18.41,18.42,18.36,18.38,228744.0,17.6387,17.6483,17.5908,17.61,228744.0
2017-08-01 10:00:00,18.38,18.44,18.38,18.42,185058.0,17.61,17.6675,17.61,17.6483,185058.0
2017-08-01 10:10:00,18.43,18.44,18.41,18.42,112800.0,17.6579,17.6675,17.6387,17.6483,112800.0
2017-08-01 10:20:00,18.42,18.42,18.35,18.37,221946.0,17.6483,17.6483,17.5812,17.6004,221946.0
2017-08-01 10:30:00,18.37,18.4,18.37,18.39,85260.0,17.6004,17.6291,17.6004,17.6196,85260.0
2017-08-01 10:40:00,18.38,18.42,18.38,18.42,63180.0,17.61,17.6483,17.61,17.6483,63180.0
2017-08-01 10:50:00,18.43,18.44,18.42,18.44,68370.0,17.6579,17.6675,17.6483,17.6675,68370.0
2017-08-01 11:00:00,18.44,18.44,18.38,18.39,72216.0,17.6675,17.6675,17.61,17.6196,72216.0
2017-08-01 11:10:00,18.39,18.39,18.35,18.35,213228.0,17.6196,17.6196,17.5812,17.5812,213228.0
2017-08-01 11:20:00,18.35,18.37,18.34,18.36,233892.0,17.5812,17.6004,17.5716,17.5908,233892.0
2017-08-01 11:30:00,18.36,18.39,18.36,18.39,124860.0,17.5908,17.6196,17.5908,17.6196,124860.0
2017-08-01 11:40:00,18.4,18.41,18.39,18.41,166056.0,17.6291,17.6387,17.6196,17.6387,166056.0
2017-08-01 11:50:00,18.42,18.44,18.41,18.44,146034.0,17.6483,17.6675,17.6387,17.6675,146034.0
2017-08-01 12:00:00,18.44,18.45,18.43,18.44,148344.0,17.6675,17.677,17.6579,17.6675,148344.0
2017-08-01 12:10:00,18.43,18.46,18.43,18.45,99000.0,17.6579,17.6866,17.6579,17.677,99000.0
2017-08-01 12:20:00,18.45,18.45,18.43,18.44,43422.0,17.677,17.677,17.6579,17.6675,43422.0
2017-08-01 12:30:00,18.44,18.44,18.43,18.43,41064.0,17.6675,17.6675,17.6579,17.6579,41064.0
2017-08-01 12:40:00,18.44,18.44,18.43,18.43,14712.0,17.6675,17.6675,17.6579,17.6579,14712.0
2017-08-01 12:50:00,18.43,18.43,18.43,18.43,12672.0,17.6579,17.6579,17.6579,17.6579,12672.0
2017-08-01 13:00:00,18.44,18.45,18.44,18.45,27594.0,17.6675,17.677,17.6675,17.677,27594.0
2017-08-01 13:10:00,18.44,18.46,18.44,18.45,42264.0,17.6675,17.6866,17.6675,17.677,42264.0
2017-08-01 13:20:00,18.46,18.46,18.45,18.45,33882.0,17.6866,17.6866,17.677,17.677,33882.0
2017-08-01 13:30:00,18.45,18.45,18.43,18.44,19056.0,17.677,17.677,17.6579,17.6675,19056.0
2017-08-01 13:40:00,18.44,18.45,18.44,18.45,2400.0,17.6675,17.677,17.6675,17.677,2400.0
2017-08-01 13:50:00,18.45,18.45,18.44,18.45,3000.0,17.677,17.677,17.6675,17.677,3000.0
2017-08-01 14:00:00,18.45,18.46,18.44,18.45,13200.0,17.677,17.6866,17.6675,17.677,13200.0
2017-08-01 14:10:00,18.45,18.46,18.45,18.45,14520.0,17.677,17.6866,17.677,17.677,14520.0
2017-08-01 14:20:00,18.45,18.45,18.44,18.45,15090.0,17.677,17.677,17.6675,17.677,15090.0
2017-08-01 14:30:00,18.45,18.45,18.45,18.45,10206.0,17.677,17.677,17.677,17.677,10206.0
2017-08-01 14:40:00,18.46,18.46,18.43,18.43,44958.0,17.6866,17.6866,17.6579,17.6579,44958.0
2017-08-01 14:50:00,18.43,18.46,18.43,18.46,73710.0,17.6579,17.6866,17.6579,17.6866,73710.0
2017-08-01 15:00:00,18.45,18.45,18.41,18.43,66618.0,17.677,17.677,17.6387,17.6579,66618.0
2017-08-01 15:10:00,18.43,18.45,18.43,18.43,94404.0,17.6579,17.677,17.6579,17.6579,94404.0
2017-08-01 15:20:00,18.43,18.44,18.42,18.44,59898.0,17.6579,17.6675,17.6483,17.6675,59898.0
2017-08-01 15:30:00,18.44,18.44,18.41,18.43,53700.0,17.6675,17.6675,17.6387,17.6579,53700.0
2017-08-01 15:40:00,18.43,18.45,18.42,18.42,146724.0,17.6579,17.677,17.6483,17.6483,146724.0
2017-08-01 15:50:00,18.42,18.46,18.42,18.45,330600.0,17.6483,17.6866,17.6483,17.677,330600.0
2017-08-02 09:30:00,18.48,18.51,18.46,18.49,648906.0,17.7058,17.7345,17.6866,17.7154,648906.0
2017-08-02 09:40:00,18.5,18.5,18.4,18.41,183942.0,17.7249,17.7249,17.6291,17.6387,183942.0
2017-08-02 09:50:00,18.41,18.44,18.41,18.41,105852.0,17.6387,17.6675,17.6387,17.6387,105852.0
2017-08-02 10:00:00,18.42,18.47,18.42,18.47,146034.0,17.6483,17.6962,17.6483,17.6962,146034.0
2017-08-02 10:10:00,18.47,18.48,18.39,18.39,154692.0,17.6962,17.7058,17.6196,17.6196,154692.0
2017-08-02 10:20:00,18.38,18.38,18.29,18.31,769962.0,17.61,17.61,17.5237,17.5429,769962.0
2017-08-02 10:30:00,18.31,18.35,18.3,18.34,275034.0,17.5429,17.5812,17.5333,17.5716,275034.0
2017-08-02 10:40:00,18.35,18.35,18.25,18.27,240228.0,17.5812,17.5812,17.4854,17.5046,240228.0
2017-08-02 10:50:00,18.27,18.3,18.23,18.25,205746.0,17.5046,17.5333,17.4663,17.4854,205746.0
2017-08-02 11:00:00,18.26,18.29,18.24,18.28,276294.0,17.495,17.5237,17.4758,17.5142,276294.0
2017-08-02 11:10:00,18.28,18.32,18.26,18.32,183108.0,17.5142,17.5525,17.495,17.5525,183108.0
2017-08-02 11:20:00,18.31,18.35,18.31,18.35,106482.0,17.5429,17.5812,17.5429,17.5812,106482.0
2017-08-02 11:30:00,18.34,18.36,18.32,18.34,93966.0,17.5716,17.5908,17.5525,17.5716,93966.0
2017-08-02 11:40:00,18.34,18.36,18.34,18.35,105600.0,17.5716,17.5908,17.5716,17.5812,105600.0
2017-08-02 11:50:00,18.35,18.35,18.33,18.33,86616.0,17.5812,17.5812,17.5621,17.5621,86616.0
2017-08-02 12:00:00,18.32,18.34,18.32,18.32,110148.0,17.5525,17.5716,17.5525,17.5525,110148.0
2017-08-02 12:10:00,18.32,18.33,18.31,18.32,38970.0,17.5525,17.5621,17.5429,17.5525,38970.0
2017-08-02 12:20:00,18.32,18.34,18.29,18.3,89682.0,17.5525,17.5716,17.5237,17.5333,89682.0
2017-08-02 12:30:00,18.3,18.31,18.29,18.31,43026.0,17.5333,17.5429,17.5237,17.5429,43026.0
2017-08-02 12:40:00,18.3,18.32,18.3,18.32,76218.0,17.5333,17.5525,17.5333,17.5525,76218.0
2017-08-02 12:50:00,18.31,18.31,18.29,18.31,7200.0,17.5429,17.5429,17.5237,17.5429,7200.0
2017-08-02 13:00:00,18.31,18.32,18.29,18.32,51150.0,17.5429,17.5525,17.5237,17.5525,51150.0
2017-08-02 13:10:00,18.32,18.33,18.32,18.33,23070.0,17.5525,17.5621,17.5525,17.5621,23070.0
2017-08-02 13:20:00,18.33,18.36,18.33,18.35,139260.0,17.5621,17.5908,17.5621,17.5812,139260.0
2017-08-02 13:30:00,18.35,18.37,18.34,18.37,67830.0,17.5812,17.6004,17.5716,17.6004,67830.0
2017-08-02 13:40:00,18.37,18.42,18.37,18.41,282510.0,17.6004,17.6483,17.6004,17.6387,282510.0
2017-08-02 13:50:00,18.4,18.41,18.4,18.41,161976.0,17.6291,17.6387,17.6291,17.6387,161976.0
2017-08-02 14:00:00,18.41,18.41,18.4,18.41,68802.0,17.6387,17.6387,17.6291,17.6387,68802.0
2017-08-02 14:10:00,18.41,18.41,18.39,18.4,190902.0,17.6387,17.6387,17.6196,17.6291,190902.0
2017-08-02 14:20:00,18.4,18.42,18.4,18.42,52914.0,17.6291,17.6483,17.6291,17.6483,52914.0
2017-08-02 14:30:00,18.41,18.46,18.41,18.45,265614.0,17.6387,17.6866,17.6387,17.677,265614.0
2017-08-02 14:40:00,18.45,18.46,18.44,18.44,69492.0,17.677,17.6866,17.6675,17.6675,69492.0
2017-08-02 14:50:00,18.44,18.45,18.43,18.45,93576.0,17.6675,17.677,17.6579,17.677,93576.0
2017-08-02 15:00:00,18.45,18.47,18.43,18.44,286716.0,17.677,17.6962,17.6579,17.6675,286716.0
2017-08-02 15:10:00,18.44,18.45,18.41,18.42,143016.0,17.6675,17.677,17.6387,17.6483,143016.0
2017-08-02 15:20:00,18.42,18.43,18.42,18.42,41928.0,17.6483,17.6579,17.6483,17.6483,41928.0
2017-08-02 15:30:00,18.43,18.43,18.41,18.42,38844.0,17.6579,17.6579,17.6387,17.6483,38844.0
2017-08-02 15:40:00,18.42,18.44,18.42,18.44,47544.0,17.6483,17.6675,17.6483,17.6675,47544.0
2017-08-02 15:50:00,18.44,18.48,18.44,18.47,719310.0,17.6675,17.7058,17.6675,17.6962,719310.0
2017-08-03 09:30:00,18.45,18.45,18.4,18.42,491724.0,17.677,17.677,17.6291,17.6483,491724.0
2017-08-03 09:40:00,18.43,18.44,18.4,18.41,119046.0,17.6579,17.6675,17.6291,17.6387,119046.0
2017-08-03 09:50:00,18.41,18.41,18.35,18.37,413802.0,17.6387,17.6387,17.5812,17.6004,413802.0
2017-08-03 10:00:00,18.36,18.4,18.35,18.38,117798.0,17.5908,17.6291,17.5812,17.61,117798.0
2017-08-03 10:10:00,18.38,18.4,18.34,18.39,199344.0,17.61,17.6291,17.5716,17.6196,199344.0
2017-08-03 10:20:00,18.39,18.42,18.38,18.42,151530.0,17.6196,17.6483,17.61,17.6483,151530.0
2017-08-03 10:30:00,18.42,18.43,18.4,18.4,165168.0,17.6483,17.6579,17.6291,17.6291,165168.0
2017-08-03 10:40:00,18.4,18.42,18.4,18.42,44580.0,17.6291,17.6483,17.6291,17.6483,44580.0
2017-08-03 10:50:00,18.42,18.43,18.4,18.42,47640.0,17.6483,17.6579,17.6291,17.6483,47640.0
2017-08-03 11:00:00,18.42,18.44,18.42,18.42,156726.0,17.6483,17.6675,17.6483,17.6483,156726.0
2017-08-03 11:10:00,18.43,18.43,18.38,18.38,80316.0,17.6579,17.6579,17.61,17.61,80316.0
2017-08-03 11:20:00,18.38,18.4,18.38,18.38,24756.0,17.61,17.6291,17.61,17.61,24756.0
2017-08-03 11:30:00,18.38,18.38,18.36,18.38,98628.0,17.61,17.61,17.5908,17.61,98628.0
2017-08-03 11:40:00,18.38,18.38,18.37,18.38,9000.0,17.61,17.61,17.6004,17.61,9000.0
2017-08-03 11:50:00,18.37,18.38,18.36,18.36,92238.0,17.6004,17.61,17.5908,17.5908,92238.0
2017-08-03 12:00:00,18.36,18.38,18.35,18.35,76260.0,17.5908,17.61,17.5812,17.5812,76260.0
2017-08-03 12:10:00,18.35,18.37,18.35,18.37,52500.0,17.5812,17.6004,17.5812,17.6004,52500.0
2017-08-03 12:20:00,18.37,18.4,18.36,18.39,101778.0,17.6004,17.6291,17.5908,17.6196,101778.0
2017-08-03 12:30:00,18.39,18.39,18.38,18.39,12600.0,17.6196,17.6196,17.61,17.6196,12600.0
2017-08-03 12:40:00,18.39,18.39,18.37,18.38,66588.0,17.6196,17.6196,17.6004,17.61,66588.0
2017-08-03 12:50:00,18.38,18.38,18.36,18.36,45600.0,17.61,17.61,17.5908,17.5908,45600.0
2017-08-03 13:00:00,18.37,18.38,18.36,18.36,42840.0,17.6004,17.61,17.5908,17.5908,42840.0
2017-08-03 13:10:00,18.36,18.37,18.35,18.36,65700.0,17.5908,17.6004,17.5812,17.5908,65700.0
2017-08-03 13:20:00,18.36,18.36,18.34,18.35,67770.0,17.5908,17.5908,17.5716,17.5812,67770.0
2017-08-03 13:30:00,18.35,18.36,18.33,18.36,88122.0,17.5812,17.5908,17.5621,17.5908,88122.0
2017-08-03 13:40:00,18.36,18.37,18.36,18.36,58872.0,17.5908,17.6004,17.5908,17.5908,58872.0
2017-08-03 13:50:00,18.36,18.41,18.36,18.39,230352.0,17.5908,17.6387,17.5908,17.6196,230352.0
2017-08-03 14:00:00,18.39,18.4,18.39,18.39,31746.0,17.6196,17.6291,17.6196,17.6196,31746.0
2017-08-03 14:10:00,18.39,18.4,18.38,18.39,53718.0,17.6196,17.6291,17.61,17.6196,53718.0
2017-08-03 14:20:00,18.39,18.41,18.39,18.41,38628.0,17.6196,17.6387,17.6196,17.6387,38628.0
2017-08-03 14:30:00,18.4,18.41,18.39,18.39,61428.0,17.6291,17.6387,17.6196,17.6196,61428.0
2017-08-03 14:40:00,18.39,18.39,18.38,18.38,51246.0,17.6196,17.6196,17.61,17.61,51246.0
2017-08-03 14:50:00,18.38,18.38,18.36,18.37,67566.0,17.61,17.61,17.5908,17.6004,67566.0
2017-08-03 15:00:00,18.37,18.39,18.37,18.39,106788.0,17.6004,17.6196,17.6004,17.6196,106788.0
2017-08-03 15:10:00,18.38,18.42,18.38,18.41,218748.0,17.61,17.6483,17.61,17.6387,218748.0
2017-08-03 15:20:00,18.41,18.42,18.41,18.41,77184.0,17.6387,17.6483,17.6387,17.6387,77184.0
2017-08-03 15:30:00,18.41,18.41,18.29,18.34,651084.0,17.6387,17.6387,17.5237,17.5716,651084.0
2017-08-03 15:40:00,18.33,18.36,18.32,18.36,150234.0,17.5621,17.5908,17.5525,17.5908,150234.0
2017-08-03 15:50:00,18.36,18.37,18.34,18.37,274002.0,17.5908,17.6004,17.5716,17.6004,274002.0
2017-08-04 09:30:00,18.48,18.5,18.46,18.49,462444.0,17.7058,17.7249,17.6866,17.7154,462444.0
2017-08-04 09:40:00,18.49,18.54,18.49,18.52,362274.0,17.7154,17.7633,17.7154,17.7441,362274.0
2017-08-04 09:50:00,18.52,18.52,18.43,18.43,109626.0,17.7441,17.7441,17.6579,17.6579,109626.0
2017-08-04 10:00:00,18.42,18.44,18.36,18.36,276336.0,17.6483,17.6675,17.5908,17.5908,276336.0
2017-08-04 10:10:00,18.37,18.42,18.37,18.42,471690.0,17.6004,17.6483,17.6004,17.6483,471690.0
2017-08-04 10:20:00,18.42,18.48,18.42,18.48,289692.0,17.6483,17.7058,17.6483,17.7058,289692.0
2017-08-04 10:30:00,18.48,18.48,18.46,18.47,178512.0,17.7058,17.7058,17.6866,17.6962,178512.0
2017-08-04 10:40:00,18.47,18.5,18.47,18.49,69402.0,17.6962,17.7249,17.6962,17.7154,69402.0
2017-08-04 10:50:00,18.48,18.5,18.41,18.44,346788.0,17.7058,17.7249,17.6387,17.6675,346788.0
2017-08-04 11:00:00,18.44,18.45,18.41,18.44,89592.0,17.6675,17.677,17.6387,17.6675,89592.0
2017-08-04 11:10:00,18.45,18.47,18.44,18.47,49800.0,17.677,17.6962,17.6675,17.6962,49800.0
2017-08-04 11:20:00,18.47,18.47,18.43,18.45,54750.0,17.6962,17.6962,17.6579,17.677,54750.0
2017-08-04 11:30:00,18.45,18.47,18.43,18.44,135846.0,17.677,17.6962,17.6579,17.6675,135846.0
2017-08-04 11:40:00,18.45,18.47,18.45,18.46,54180.0,17.677,17.6962,17.677,17.6866,54180.0
2017-08-04 11:50:00,18.46,18.47,18.44,18.46,19656.0,17.6866,17.6962,17.6675,17.6866,19656.0
2017-08-04 12:00:00,18.46,18.46,18.45,18.46,19152.0,17.6866,17.6866,17.677,17.6866,19152.0
2017-08-04 12:10:00,18.45,18.45,18.43,18.43,13800.0,17.677,17.677,17.6579,17.6579,13800.0
2017-08-04 12:20:00,18.44,18.45,18.44,18.45,26568.0,17.6675,17.677,17.6675,17.677,26568.0
2017-08-04 12:30:00,18.45,18.45,18.42,18.43,19800.0,17.677,17.677,17.6483,17.6579,19800.0
2017-08-04 12:40:00,18.43,18.43,18.42,18.43,32280.0,17.6579,17.6579,17.6483,17.6579,32280.0
2017-08-04 12:50:00,18.43,18.44,18.43,18.44,30246.0,17.6579,17.6675,17.6579,17.6675,30246.0
2017-08-04 13:00:00,18.43,18.45,18.43,18.44,34926.0,17.6579,17.677,17.6579,17.6675,34926.0
2017-08-04 13:10:00,18.44,18.45,18.42,18.43,50124.0,17.6675,17.677,17.6483,17.6579,50124.0
2017-08-04 13:20:00,18.43,18.44,18.43,18.44,52680.0,17.6579,17.6675,17.6579,17.6675,52680.0
2017-08-04 13:30:00,18.45,18.46,18.44,18.44,18600.0,17.677,17.6866,17.6675,17.6675,18600.0
2017-08-04 13:40:00,18.44,18.46,18.44,18.45,22380.0,17.6675,17.6866,17.6675,17.677,22380.0
2017-08-04 13:50:00,18.46,18.46,18.45,18.46,32562.0,17.6866,17.6866,17.677,17.6866,32562.0
2017-08-04 14:00:00,18.46,18.46,18.45,18.45,25350.0,17.6866,17.6866,17.677,17.677,25350.0
2017-08-04 14:10:00,18.44,18.44,18.43,18.44,18900.0,17.6675,17.6675,17.6579,17.6675,18900.0
2017-08-04 14:20:00,18.44,18.44,18.41,18.41,120312.0,17.6675,17.6675,17.6387,17.6387,120312.0
2017-08-04 14:30:00,18.41,18.42,18.4,18.42,52548.0,17.6387,17.6483,17.6291,17.6483,52548.0
2017-08-04 14:40:00,18.42,18.42,18.41,18.42,19350.0,17.6483,17.6483,17.6387,17.6483,19350.0
2017-08-04 14:50:00,18.42,18.43,18.42,18.42,28200.0,17.6483,17.6579,17.6483,17.6483,28200.0
2017-08-04 15:00:00,18.42,18.44,18.42,18.44,43380.0,17.6483,17.6675,17.6483,17.6675,43380.0
2017-08-04 15:10:00,18.44,18.44,18.42,18.42,100200.0,17.6675,17.6675,17.6483,17.6483,100200.0
2017-08-04 15:20:00,18.42,18.43,18.41,18.43,78600.0,17.6483,17.6579,17.6387,17.6579,78600.0
2017-08-04 15:30:00,18.42,18.42,18.4,18.41,123312.0,17.6483,17.6483,17.6291,17.6387,123312.0
2017-08-04 15:40:00,18.41,18.43,18.41,18.41,119496.0,17.6387,17.6579,17.6387,17.6387,119496.0
2017-08-04 15:50:00,18.41,18.47,18.41,18.46,474330.0,17.6387,17.6962,17.6387,17.6866,474330.0
2017-08-07 09:30:00,18.47,18.49,18.45,18.47,288642.0,17.6962,17.7154,17.677,17.6962,288642.0
2017-08-07 09:40:00,18.47,18.5,18.45,18.49,126120.0,17.6962,17.7249,17.677,17.7154,126120.0
2017-08-07 09:50:00,18.49,18.49,18.47,18.49,84294.0,17.7154,17.7154,17.6962,17.7154,84294.0
2017-08-07 10:00:00,18.49,18.5,18.49,18.5,147624.0,17.7154,17.7249,17.7154,17.7249,147624.0
2017-08-07 10:10:00,18.49,18.5,18.48,18.48,59700.0,17.7154,17.7249,17.7058,17.7058,59700.0
2017-08-07 10:20:00,18.48,18.49,18.47,18.47,15564.0,17.7058,17.7154,17.6962,17.6962,15564.0
2017-08-07 10:30:00,18.47,18.49,18.47,18.48,116046.0,17.6962,17.7154,17.6962,17.7058,116046.0
2017-08-07 10:40:00,18.48,18.48,18.44,18.47,75906.0,17.7058,17.7058,17.6675,17.6962,75906.0
2017-08-07 10:50:00,18.46,18.49,18.46,18.47,151200.0,17.6866,17.7154,17.6866,17.6962,151200.0
2017-08-07 11:00:00,18.46,18.47,18.46,18.46,73014.0,17.6866,17.6962,17.6866,17.6866,73014.0
2017-08-07 11:10:00,18.47,18.48,18.47,18.48,73200.0,17.6962,17.7058,17.6962,17.7058,73200.0
2017-08-07 11:20:00,18.47,18.48,18.47,18.48,16872.0,17.6962,17.7058,17.6962,17.7058,16872.0
2017-08-07 11:30:00,18.48,18.5,18.48,18.5,55938.0,17.7058,17.7249,17.7058,17.7249,55938.0
2017-08-07 11:40:00,18.5,18.51,18.49,18.51,173154.0,17.7249,17.7345,17.7154,17.7345,173154.0
2017-08-07 11:50:00,18.5,18.51,18.5,18.5,86484.0,17.7249,17.7345,17.7249,17.7249,86484.0
2017-08-07 12:00:00,18.5,18.51,18.5,18.51,64554.0,17.7249,17.7345,17.7249,17.7345,64554.0
2017-08-07 12:10:00,18.51,18.52,18.51,18.51,56400.0,17.7345,17.7441,17.7345,17.7345,56400.0
2017-08-07 12:20:00,18.51,18.52,18.51,18.51,32580.0,17.7345,17.7441,17.7345,17.7345,32580.0
2017-08-07 12:30:00,18.51,18.51,18.5,18.51,10200.0,17.7345,17.7345,17.7249,17.7345,10200.0
2017-08-07 12:40:00,18.51,18.52,18.51,18.52,31770.0,17.7345,17.7441,17.7345,17.7441,31770.0
2017-08-07 12:50:00,18.52,18.53,18.52,18.53,36456.0,17.7441,17.7537,17.7441,17.7537,36456.0
2017-08-07 13:00:00,18.52,18.53,18.52,18.52,37440.0,17.7441,17.7537,17.7441,17.7441,37440.0
2017-08-07 13:10:00,18.52,18.53,18.52,18.52,23868.0,17.7441,17.7537,17.7441,17.7441,23868.0
2017-08-07 13:20:00,18.52,18.53,18.52,18.53,42300.0,17.7441,17.7537,17.7441,17.7537,42300.0
2017-08-07 13:30:00,18.53,18.53,18.52,18.52,59880.0,17.7537,17.7537,17.7441,17.7441,59880.0
2017-08-07 13:40:00,18.52,18.52,18.52,18.52,36120.0,17.7441,17.7441,17.7441,17.7441,36120.0
2017-08-07 13:50:00,18.51,18.51,18.5,18.51,13962.0,17.7345,17.7345,17.7249,17.7345,13962.0
2017-08-07 14:00:00,18.51,18.52,18.51,18.51,27000.0,17.7345,17.7441,17.7345,17.7345,27000.0
2017-08-07 14:10:00,18.51,18.52,18.51,18.52,26322.0,17.7345,17.7441,17.7345,17.7441,26322.0
2017-08-07 14:20:00,18.52,18.53,18.52,18.52,50928.0,17.7441,17.7537,17.7441,17.7441,50928.0
2017-08-07 14:30:00,18.52,18.53,18.52,18.53,25500.0,17.7441,17.7537,17.7441,17.7537,25500.0
2017-08-07 14:40:00,18.53,18.54,18.53,18.53,58884.0,17.7537,17.7633,17.7537,17.7537,58884.0
2017-08-07 14:50:00,18.53,18.53,18.52,18.53,10200.0,17.7537,17.7537,17.7441,17.7537,10200.0
2017-08-07 15:00:00,18.52,18.53,18.51,18.53,138954.0,17.7441,17.7537,17.7345,17.7537,138954.0
2017-08-07 15:10:00,18.53,18.53,18.53,18.53,19104.0,17.7537,17.7537,17.7537,17.7537,19104.0
2017-08-07 15:20:00,18.53,18.56,18.52,18.56,132366.0,17.7537,17.7824,17.7441,17.7824,132366.0
2017-08-07 15:30:00,18.55,18.55,18.52,18.53,205788.0,17.7729,17.7729,17.7441,17.7537,205788.0
2017-08-07 15:40:00,18.53,18.54,18.53,18.54,55344.0,17.7537,17.7633,17.7537,17.7633,55344.0
2017-08-07 15:50:00,18.54,18.56,18.54,18.55,293484.0,17.7633,17.7824,17.7633,17.7729,293484.0
2017-08-08 09:30:00,18.48,18.49,18.45,18.45,431802.0,17.7058,17.7154,17.677,17.677,431802.0
2017-08-08 09:40:00,18.45,18.47,18.44,18.47,162780.0,17.677,17.6962,17.6675,17.6962,162780.0
2017-08-08 09:50:00,18.48,18.5,18.48,18.5,149718.0,17.7058,17.7249,17.7058,17.7249,149718.0
2017-08-08 10:00:00,18.5,18.52,18.5,18.52,151728.0,17.7249,17.7441,17.7249,17.7441,151728.0
2017-08-08 10:10:00,18.52,18.54,18.5,18.54,104988.0,17.7441,17.7633,17.7249,17.7633,104988.0
2017-08-08 10:20:00,18.54,18.55,18.53,18.53,78702.0,17.7633,17.7729,17.7537,17.7537,78702.0
2017-08-08 10:30:00,18.54,18.57,18.52,18.57,227850.0,17.7633,17.792,17.7441,17.792,227850.0
2017-08-08 10:40:00,18.57,18.59,18.56,18.58,185466.0,17.792,17.8112,17.7824,17.8016,185466.0
2017-08-08 10:50:00,18.58,18.66,18.58,18.65,415812.0,17.8016,17.8782,17.8016,17.8687,415812.0
2017-08-08 11:00:00,18.65,18.67,18.64,18.66,182718.0,17.8687,17.8878,17.8591,17.8782,182718.0
2017-08-08 11:10:00,18.67,18.68,18.66,18.67,171954.0,17.8878,17.8974,17.8782,17.8878,171954.0
2017-08-08 11:20:00,18.67,18.68,18.65,18.66,164274.0,17.8878,17.8974,17.8687,17.8782,164274.0
2017-08-08 11:30:00,18.66,18.7,18.66,18.69,151218.0,17.8782,17.9166,17.8782,17.907,151218.0
2017-08-08 11:40:00,18.69,18.72,18.68,18.72,241068.0,17.907,17.9357,17.8974,17.9357,241068.0
2017-08-08 11:50:00,18.72,18.77,18.72,18.77,175962.0,17.9357,17.9836,17.9357,17.9836,175962.0
2017-08-08 12:00:00,18.76,18.78,18.75,18.77,128190.0,17.9741,17.9932,17.9645,17.9836,128190.0
2017-08-08 12:10:00,18.78,18.79,18.74,18.74,155592.0,17.9932,18.0028,17.9549,17.9549,155592.0
2017-08-08 12:20:00,18.73,18.75,18.72,18.74,78396.0,17.9453,17.9645,17.9357,17.9549,78396.0
2017-08-08 12:30:00,18.73,18.75,18.7,18.71,99300.0,17.9453,17.9645,17.9166,17.9261,99300.0
2017-08-08 12:40:00,18.7,18.71,18.67,18.67,32700.0,17.9166,17.9261,17.8878,17.8878,32700.0
2017-08-08 12:50:00,18.68,18.68,18.65,18.65,71202.0,17.8974,17.8974,17.8687,17.8687,71202.0
2017-08-08 13:00:00,18.65,18.65,18.62,18.65,143598.0,17.8687,17.8687,17.8399,17.8687,143598.0
2017-08-08 13:10:00,18.65,18.66,18.65,18.65,53280.0,17.8687,17.8782,17.8687,17.8687,53280.0
2017-08-08 13:20:00,18.65,18.67,18.59,18.6,262674.0,17.8687,17.8878,17.8112,17.8208,262674.0
2017-08-08 13:30:00,18.6,18.6,18.56,18.59,204132.0,17.8208,17.8208,17.7824,17.8112,204132.0
2017-08-08 13:40:00,18.59,18.62,18.59,18.62,256932.0,17.8112,17.8399,17.8112,17.8399,256932.0
2017-08-08 13:50:00,18.62,18.62,18.6,18.61,61830.0,17.8399,17.8399,17.8208,17.8303,61830.0
2017-08-08 14:00:00,18.61,18.61,18.57,18.59,126288.0,17.8303,17.8303,17.792,17.8112,126288.0
2017-08-08 14:10:00,18.59,18.59,18.59,18.59,36600.0,17.8112,17.8112,17.8112,17.8112,36600.0
2017-08-08 14:20:00,18.6,18.62,18.59,18.6,52284.0,17.8208,17.8399,17.8112,17.8208,52284.0
2017-08-08 14:30:00,18.6,18.61,18.59,18.6,69468.0,17.8208,17.8303,17.8112,17.8208,69468.0
2017-08-08 14:40:00,18.59,18.59,18.56,18.56,42630.0,17.8112,17.8112,17.7824,17.7824,42630.0
2017-08-08 14:50:00,18.56,18.57,18.53,18.54,94428.0,17.7824,17.792,17.7537,17.7633,94428.0
2017-08-08 15:00:00,18.54,18.55,18.5,18.53,188838.0,17.7633,17.7729,17.7249,17.7537,188838.0
2017-08-08 15:10:00,18.53,18.54,18.51,18.52,76308.0,17.7537,17.7633,17.7345,17.7441,76308.0
2017-08-08 15:20:00,18.52,18.52,18.4,18.44,591300.0,17.7441,17.7441,17.6291,17.6675,591300.0
2017-08-08 15:30:00,18.44,18.44,18.33,18.4,673956.0,17.6675,17.6675,17.5621,17.6291,673956.0
2017-08-08 15:40:00,18.4,18.43,18.39,18.41,203556.0,17.6291,17.6579,17.6196,17.6387,203556.0
2017-08-08 15:50:00,18.41,18.43,18.36,18.42,482466.0,17.6387,17.6579,17.5908,17.6483,482466.0
2017-08-09 09:30:00,18.24,18.3,18.2,18.23,592308.0,17.4758,17.5333,17.4375,17.4663,592308.0
2017-08-09 09:40:00,18.22,18.25,18.15,18.25,691410.0,17.4567,17.4854,17.3896,17.4854,691410.0
2017-08-09 09:50:00,18.25,18.32,18.23,18.3,425856.0,17.4854,17.5525,17.4663,17.5333,425856.0
2017-08-09 10:00:00,18.3,18.3,18.2,18.25,303282.0,17.5333,17.5333,17.4375,17.4854,303282.0
2017-08-09 10:10:00,18.26,18.28,18.22,18.26,298530.0,17.495,17.5142,17.4567,17.495,298530.0
2017-08-09 10:20:00,18.26,18.29,18.26,18.27,205110.0,17.495,17.5237,17.495,17.5046,205110.0
2017-08-09 10:30:00,18.26,18.35,18.26,18.32,469440.0,17.495,17.5812,17.495,17.5525,469440.0
2017-08-09 10:40:00,18.32,18.33,18.29,18.3,344424.0,17.5525,17.5621,17.5237,17.5333,344424.0
2017-08-09 10:50:00,18.29,18.33,18.29,18.33,286938.0,17.5237,17.5621,17.5237,17.5621,286938.0
2017-08-09 11:00:00,18.33,18.33,18.29,18.29,153384.0,17.5621,17.5621,17.5237,17.5237,153384.0
2017-08-09 11:10:00,18.29,18.29,18.23,18.23,175092.0,17.5237,17.5237,17.4663,17.4663,175092.0
2017-08-09 11:20:00,18.25,18.28,18.25,18.27,129594.0,17.4854,17.5142,17.4854,17.5046,129594.0
2017-08-09 11:30:00,18.26,18.31,18.26,18.3,93840.0,17.495,17.5429,17.495,17.5333,93840.0
2017-08-09 11:40:00,18.3,18.31,18.28,18.29,119574.0,17.5333,17.5429,17.5142,17.5237,119574.0
2017-08-09 11:50:00,18.29,18.38,18.29,18.38,353178.0,17.5237,17.61,17.5237,17.61,353178.0
2017-08-09 12:00:00,18.38,18.39,18.35,18.35,99258.0,17.61,17.6196,17.5812,17.5812,99258.0
2017-08-09 12:10:00,18.35,18.37,18.35,18.36,24900.0,17.5812,17.6004,17.5812,17.5908,24900.0
2017-08-09 12:20:00,18.36,18.39,18.36,18.36,75696.0,17.5908,17.6196,17.5908,17.5908,75696.0
2017-08-09 12:30:00,18.36,18.37,18.34,18.34,88320.0,17.5908,17.6004,17.5716,17.5716,88320.0
2017-08-09 12:40:00,18.34,18.35,18.33,18.33,45600.0,17.5716,17.5812,17.5621,17.5621,45600.0
2017-08-09 12:50:00,18.34,18.34,18.31,18.32,31764.0,17.5716,17.5716,17.5429,17.5525,31764.0
2017-08-09 13:00:00,18.32,18.36,18.32,18.34,77922.0,17.5525,17.5908,17.5525,17.5716,77922.0
2017-08-09 13:10:00,18.34,18.34,18.3,18.3,25200.0,17.5716,17.5716,17.5333,17.5333,25200.0
2017-08-09 13:20:00,18.31,18.34,18.31,18.31,36900.0,17.5429,17.5716,17.5429,17.5429,36900.0
2017-08-09 13:30:00,18.32,18.32,18.32,18.32,76944.0,17.5525,17.5525,17.5525,17.5525,76944.0
2017-08-09 13:40:00,18.31,18.35,18.31,18.33,75120.0,17.5429,17.5812,17.5429,17.5621,75120.0
2017-08-09 13:50:00,18.33,18.33,18.29,18.31,37800.0,17.5621,17.5621,17.5237,17.5429,37800.0
2017-08-09 14:00:00,18.31,18.31,18.28,18.28,55560.0,17.5429,17.5429,17.5142,17.5142,55560.0
2017-08-09 14:10:00,18.26,18.28,18.25,18.26,92982.0,17.495,17.5142,17.4854,17.495,92982.0
2017-08-09 14:20:00,18.25,18.27,18.25,18.27,74388.0,17.4854,17.5046,17.4854,17.5046,74388.0
2017-08-09 14:30:00,18.27,18.28,18.23,18.24,132600.0,17.5046,17.5142,17.4663,17.4758,132600.0
2017-08-09 14:40:00,18.25,18.26,18.22,18.26,86406.0,17.4854,17.495,17.4567,17.495,86406.0
2017-08-09 14:50:00,18.25,18.28,18.24,18.27,60372.0,17.4854,17.5142,17.4758,17.5046,60372.0
2017-08-09 15:00:00,18.27,18.28,18.24,18.25,214032.0,17.5046,17.5142,17.4758,17.4854,214032.0
2017-08-09 15:10:00,18.25,18.32,18.25,18.32,124440.0,17.4854,17.5525,17.4854,17.5525,124440.0
2017-08-09 15:20:00,18.32,18.33,18.3,18.31,192930.0,17.5525,17.5621,17.5333,17.5429,192930.0
2017-08-09 15:30:00,18.31,18.35,18.29,18.35,106464.0,17.5429,17.5812,17.5237,17.5812,106464.0
2017-08-09 15:40:00,18.35,18.39,18.34,18.39,224862.0,17.5812,17.6196,17.5716,17.6196,224862.0
2017-08-09 15:50:00,18.4,18.42,18.38,18.41,251298.0,17.6291,17.6483,17.61,17.6387,251298.0
2017-08-10 09:30:00,18.19,18.22,18.15,18.17,519108.0,17.4279,17.4567,17.3896,17.4088,519108.0
2017-08-10 09:40:00,18.17,18.17,18.07,18.1,594546.0,17.4088,17.4088,17.313,17.3417,594546.0
2017-08-10 09:50:00,18.1,18.15,18.08,18.1,323052.0,17.3417,17.3896,17.3225,17.3417,323052.0
2017-08-10 10:00:00,18.1,18.11,17.91,17.99,895032.0,17.3417,17.3513,17.1597,17.2363,895032.0
2017-08-10 10:10:00,17.98,18.02,17.95,18.02,321006.0,17.2267,17.2651,17.198,17.2651,321006.0
2017-08-10 10:20:00,18.03,18.04,17.96,18.04,392040.0,17.2746,17.2842,17.2076,17.2842,392040.0
2017-08-10 10:30:00,18.04,18.07,18.0,18.07,260538.0,17.2842,17.313,17.2459,17.313,260538.0
2017-08-10 10:40:00,18.07,18.08,18.04,18.08,117570.0,17.313,17.3225,17.2842,17.3225,117570.0
2017-08-10 10:50:00,18.04,18.04,18.0,18.0,109194.0,17.2842,17.2842,17.2459,17.2459,109194.0
2017-08-10 11:00:00,18.0,18.03,17.97,18.02,216468.0,17.2459,17.2746,17.2172,17.2651,216468.0
2017-08-10 11:10:00,18.03,18.03,17.96,17.98,105180.0,17.2746,17.2746,17.2076,17.2267,105180.0
2017-08-10 11:20:00,17.96,17.96,17.9,17.96,95934.0,17.2076,17.2076,17.1501,17.2076,95934.0
2017-08-10 11:30:00,17.97,18.0,17.96,17.99,157530.0,17.2172,17.2459,17.2076,17.2363,157530.0
2017-08-10 11:40:00,17.98,17.99,17.91,17.91,70752.0,17.2267,17.2363,17.1597,17.1597,70752.0
2017-08-10 11:50:00,17.91,17.93,17.88,17.91,208620.0,17.1597,17.1788,17.1309,17.1597,208620.0
2017-08-10 12:00:00,17.9,17.92,17.86,17.91,192408.0,17.1501,17.1692,17.1118,17.1597,192408.0
2017-08-10 12:10:00,17.93,17.93,17.85,17.88,298344.0,17.1788,17.1788,17.1022,17.1309,298344.0
2017-08-10 12:20:00,17.86,17.88,17.83,17.86,295284.0,17.1118,17.1309,17.083,17.1118,295284.0
2017-08-10 12:30:00,17.84,17.86,17.78,17.81,283320.0,17.0926,17.1118,17.0351,17.0639,283320.0
2017-08-10 12:40:00,17.81,17.87,17.8,17.86,235230.0,17.0639,17.1213,17.0543,17.1118,235230.0
2017-08-10 12:50:00,17.85,17.88,17.83,17.88,91788.0,17.1022,17.1309,17.083,17.1309,91788.0
2017-08-10 13:00:00,17.88,17.93,17.88,17.91,248742.0,17.1309,17.1788,17.1309,17.1597,248742.0
2017-08-10 13:10:00,17.9,17.91,17.87,17.89,208830.0,17.1501,17.1597,17.1213,17.1405,208830.0
2017-08-10 13:20:00,17.88,17.93,17.88,17.92,100782.0,17.1309,17.1788,17.1309,17.1692,100782.0
2017-08-10 13:30:00,17.92,17.93,17.89,17.9,24300.0,17.1692,17.1788,17.1405,17.1501,24300.0
2017-08-10 13:40:00,17.9,17.9,17.84,17.86,47778.0,17.1501,17.1501,17.0926,17.1118,47778.0
2017-08-10 13:50:00,17.85,17.86,17.82,17.86,67020.0,17.1022,17.1118,17.0734,17.1118,67020.0
2017-08-10 14:00:00,17.86,17.86,17.82,17.84,46350.0,17.1118,17.1118,17.0734,17.0926,46350.0
2017-08-10 14:10:00,17.85,17.93,17.85,17.93,129834.0,17.1022,17.1788,17.1022,17.1788,129834.0
2017-08-10 14:20:00,17.92,17.97,17.91,17.92,169350.0,17.1692,17.2172,17.1597,17.1692,169350.0
2017-08-10 14:30:00,17.93,18.01,17.91,17.91,318174.0,17.1788,17.2555,17.1597,17.1597,318174.0
2017-08-10 14:40:00,17.92,17.95,17.9,17.95,153246.0,17.1692,17.198,17.1501,17.198,153246.0
2017-08-10 14:50:00,17.95,17.95,17.88,17.9,78792.0,17.198,17.198,17.1309,17.1501,78792.0
2017-08-10 15:00:00,17.9,17.93,17.86,17.86,291906.0,17.1501,17.1788,17.1118,17.1118,291906.0
2017-08-10 15:10:00,17.86,17.86,17.73,17.76,313158.0,17.1118,17.1118,16.9872,17.0159,313158.0
2017-08-10 15:20:00,17.77,17.78,17.71,17.76,329832.0,17.0255,17.0351,16.968,17.0159,329832.0
2017-08-10 15:30:00,17.77,17.78,17.67,17.68,717366.0,17.0255,17.0351,16.9297,16.9393,717366.0
2017-08-10 15:40:00,17.68,17.72,17.62,17.63,740154.0,16.9393,16.9776,16.8818,16.8914,740154.0
2017-08-10 15:50:00,17.63,17.69,17.62,17.64,962526.0,16.8914,16.9489,16.8818,16.901,962526.0
2017-08-11 09:30:00,17.68,17.76,17.67,17.67,1205880.0,16.9393,17.0159,16.9297,16.9297,1205880.0
2017-08-11 09:40:00,17.67,17.7,17.63,17.65,502356.0,16.9297,16.9585,16.8914,16.9106,502356.0
2017-08-11 09:50:00,17.66,17.73,17.66,17.7,331440.0,16.9201,16.9872,16.9201,16.9585,331440.0
2017-08-11 10:00:00,17.71,17.81,17.69,17.79,291306.0,16.968,17.0639,16.9489,17.0447,291306.0
2017-08-11 10:10:00,17.8,17.83,17.77,17.78,271938.0,17.0543,17.083,17.0255,17.0351,271938.0
2017-08-11 10:20:00,17.77,17.81,17.76,17.77,167016.0,17.0255,17.0639,17.0159,17.0255,167016.0
2017-08-11 10:30:00,17.78,17.82,17.74,17.79,277446.0,17.0351,17.0734,16.9968,17.0447,277446.0
2017-08-11 10:40:00,17.82,17.85,17.82,17.83,194196.0,17.0734,17.1022,17.0734,17.083,194196.0
2017-08-11 10:50:00,17.83,17.83,17.81,17.82,114672.0,17.083,17.083,17.0639,17.0734,114672.0
2017-08-11 11:00:00,17.81,17.81,17.78,17.79,122886.0,17.0639,17.0639,17.0351,17.0447,122886.0
2017-08-11 11:10:00,17.79,17.81,17.77,17.77,95904.0,17.0447,17.0639,17.0255,17.0255,95904.0
2017-08-11 11:20:00,17.75,17.75,17.68,17.69,272952.0,17.0064,17.0064,16.9393,16.9489,272952.0
2017-08-11 11:30:00,17.71,17.75,17.69,17.75,55968.0,16.968,17.0064,16.9489,17.0064,55968.0
2017-08-11 11:40:00,17.75,17.79,17.73,17.77,85776.0,17.0064,17.0447,16.9872,17.0255,85776.0
2017-08-11 11:50:00,17.77,17.77,17.72,17.73,48456.0,17.0255,17.0255,16.9776,16.9872,48456.0
2017-08-11 12:00:00,17.73,17.76,17.72,17.75,37194.0,16.9872,17.0159,16.9776,17.0064,37194.0
2017-08-11 12:10:00,17.77,17.79,17.75,17.77,54078.0,17.0255,17.0447,17.0064,17.0255,54078.0
2017-08-11 12:20:00,17.77,17.79,17.75,17.75,97284.0,17.0255,17.0447,17.0064,17.0064,97284.0
2017-08-11 12:30:00,17.75,17.77,17.73,17.76,42306.0,17.0064,17.0255,16.9872,17.0159,42306.0
2017-08-11 12:40:00,17.77,17.79,17.76,17.77,75228.0,17.0255,17.0447,17.0159,17.0255,75228.0
2017-08-11 12:50:00,17.77,17.77,17.75,17.75,49494.0,17.0255,17.0255,17.0064,17.0064,49494.0
2017-08-11 13:00:00,17.75,17.79,17.75,17.79,47652.0,17.0064,17.0447,17.0064,17.0447,47652.0
2017-08-11 13:10:00,17.79,17.8,17.78,17.79,23544.0,17.0447,17.0543,17.0351,17.0447,23544.0
2017-08-11 13:20:00,17.79,17.79,17.75,17.75,34326.0,17.0447,17.0447,17.0064,17.0064,34326.0
2017-08-11 13:30:00,17.76,17.79,17.75,17.75,85794.0,17.0159,17.0447,17.0064,17.0064,85794.0
2017-08-11 13:40:00,17.76,17.77,17.74,17.76,103662.0,17.0159,17.0255,16.9968,17.0159,103662.0
2017-08-11 13:50:00,17.76,17.78,17.76,17.77,32700.0,17.0159,17.0351,17.0159,17.0255,32700.0
2017-08-11 14:00:00,17.77,17.78,17.77,17.78,73080.0,17.0255,17.0351,17.0255,17.0351,73080.0
2017-08-11 14:10:00,17.78,17.83,17.78,17.8,171102.0,17.0351,17.083,17.0351,17.0543,171102.0
2017-08-11 14:20:00,17.81,17.81,17.78,17.78,74604.0,17.0639,17.0639,17.0351,17.0351,74604.0
2017-08-11 14:30:00,17.78,17.78,17.68,17.7,272172.0,17.0351,17.0351,16.9393,16.9585,272172.0
2017-08-11 14:40:00,17.71,17.74,17.71,17.72,110106.0,16.968,16.9968,16.968,16.9776,110106.0
2017-08-11 14:50:00,17.73,17.74,17.65,17.66,189288.0,16.9872,16.9968,16.9106,16.9201,189288.0
2017-08-11 15:00:00,17.67,17.7,17.67,17.68,190572.0,16.9297,16.9585,16.9297,16.9393,190572.0
2017-08-11 15:10:00,17.68,17.7,17.63,17.64,187818.0,16.9393,16.9585,16.8914,16.901,187818.0
2017-08-11 15:20:00,17.64,17.71,17.64,17.69,269202.0,16.901,16.968,16.901,16.9489,269202.0
2017-08-11 15:30:00,17.69,17.73,17.66,17.73,351210.0,16.9489,16.9872,16.9201,16.9872,351210.0
2017-08-11 15:40:00,17.72,17.76,17.7,17.75,269298.0,16.9776,17.0159,16.9585,17.0064,269298.0
2017-08-11 15:50:00,17.76,17.76,17.68,17.7,541956.0,17.0159,17.0159,16.9393,16.9585,541956.0
2017-08-14 09:30:00,18.02,18.12,18.02,18.12,1130766.0,17.2651,17.3609,17.2651,17.3609,1130766.0
2017-08-14 09:40:00,18.12,18.15,18.11,18.14,353364.0,17.3609,17.3896,17.3513,17.38,353364.0
2017-08-14 09:50:00,18.14,18.17,18.11,18.15,415746.0,17.38,17.4088,17.3513,17.3896,415746.0
2017-08-14 10:00:00,18.16,18.19,18.15,18.16,264162.0,17.3992,17.4279,17.3896,17.3992,264162.0
2017-08-14 10:10:00,18.16,18.18,18.15,18.17,138084.0,17.3992,17.4184,17.3896,17.4088,138084.0
2017-08-14 10:20:00,18.17,18.19,18.17,18.18,98532.0,17.4088,17.4279,17.4088,17.4184,98532.0
2017-08-14 10:30:00,18.18,18.22,18.18,18.21,387324.0,17.4184,17.4567,17.4184,17.4471,387324.0
2017-08-14 10:40:00,18.21,18.26,18.21,18.25,140406.0,17.4471,17.495,17.4471,17.4854,140406.0
2017-08-14 10:50:00,18.25,18.28,18.25,18.25,182694.0,17.4854,17.5142,17.4854,17.4854,182694.0
2017-08-14 11:00:00,18.25,18.25,18.23,18.25,70722.0,17.4854,17.4854,17.4663,17.4854,70722.0
2017-08-14 11:10:00,18.25,18.26,18.21,18.22,114102.0,17.4854,17.495,17.4471,17.4567,114102.0
2017-08-14 11:20:00,18.22,18.25,18.21,18.24,93096.0,17.4567,17.4854,17.4471,17.4758,93096.0
2017-08-14 11:30:00,18.25,18.26,18.23,18.23,229284.0,17.4854,17.495,17.4663,17.4663,229284.0
2017-08-14 11:40:00,18.23,18.26,18.23,18.25,146640.0,17.4663,17.495,17.4663,17.4854,146640.0
2017-08-14 11:50:00,18.25,18.26,18.24,18.25,66354.0,17.4854,17.495,17.4758,17.4854,66354.0
2017-08-14 12:00:00,18.25,18.27,18.25,18.26,25524.0,17.4854,17.5046,17.4854,17.495,25524.0
2017-08-14 12:10:00,18.25,18.26,18.24,18.25,33000.0,17.4854,17.495,17.4758,17.4854,33000.0
2017-08-14 12:20:00,18.25,18.25,18.23,18.23,57066.0,17.4854,17.4854,17.4663,17.4663,57066.0
2017-08-14 12:30:00,18.23,18.23,18.21,18.22,63654.0,17.4663,17.4663,17.4471,17.4567,63654.0
2017-08-14 12:40:00,18.22,18.24,18.21,18.24,54000.0,17.4567,17.4758,17.4471,17.4758,54000.0
2017-08-14 12:50:00,18.24,18.24,18.23,18.23,48960.0,17.4758,17.4758,17.4663,17.4663,48960.0
2017-08-14 13:00:00,18.23,18.26,18.23,18.26,24876.0,17.4663,17.495,17.4663,17.495,24876.0
2017-08-14 13:10:00,18.26,18.26,18.24,18.24,51654.0,17.495,17.495,17.4758,17.4758,51654.0
2017-08-14 13:20:00,18.24,18.24,18.23,18.24,22320.0,17.4758,17.4758,17.4663,17.4758,22320.0
2017-08-14 13:30:00,18.24,18.25,18.23,18.24,29034.0,17.4758,17.4854,17.4663,17.4758,29034.0
2017-08-14 13:40:00,18.24,18.24,18.22,18.22,57594.0,17.4758,17.4758,17.4567,17.4567,57594.0
2017-08-14 13:50:00,18.22,18.25,18.22,18.24,31812.0,17.4567,17.4854,17.4567,17.4758,31812.0
2017-08-14 14:00:00,18.25,18.26,18.24,18.24,46068.0,17.4854,17.495,17.4758,17.4758,46068.0
2017-08-14 14:10:00,18.24,18.25,18.2,18.22,93234.0,17.4758,17.4854,17.4375,17.4567,93234.0
2017-08-14 14:20:00,18.23,18.25,18.23,18.24,35160.0,17.4663,17.4854,17.4663,17.4758,35160.0
2017-08-14 14:30:00,18.23,18.25,18.23,18.25,144162.0,17.4663,17.4854,17.4663,17.4854,144162.0
2017-08-14 14:40:00,18.25,18.25,18.19,18.2,144810.0,17.4854,17.4854,17.4279,17.4375,144810.0
2017-08-14 14:50:00,18.2,18.21,18.17,18.2,166410.0,17.4375,17.4471,17.4088,17.4375,166410.0
2017-08-14 15:00:00,18.2,18.2,18.18,18.2,69180.0,17.4375,17.4375,17.4184,17.4375,69180.0
2017-08-14 15:10:00,18.2,18.22,18.2,18.22,103320.0,17.4375,17.4567,17.4375,17.4567,103320.0
2017-08-14 15:20:00,18.22,18.26,18.22,18.26,104742.0,17.4567,17.495,17.4567,17.495,104742.0
2017-08-14 15:30:00,18.26,18.26,18.23,18.23,139962.0,17.495,17.495,17.4663,17.4663,139962.0
2017-08-14 15:40:00,18.22,18.25,18.21,18.23,153924.0,17.4567,17.4854,17.4471,17.4663,153924.0
2017-08-14 15:50:00,18.24,18.28,18.21,18.22,732702.0,17.4758,17.5142,17.4471,17.4567,732702.0
2017-08-15 09:30:00,18.33,18.33,18.27,18.29,731712.0,17.5621,17.5621,17.5046,17.5237,731712.0
2017-08-15 09:40:00,18.29,18.29,18.2,18.23,394890.0,17.5237,17.5237,17.4375,17.4663,394890.0
2017-08-15 09:50:00,18.22,18.28,18.21,18.28,381408.0,17.4567,17.5142,17.4471,17.5142,381408.0
2017-08-15 10:00:00,18.28,18.29,18.22,18.22,223344.0,17.5142,17.5237,17.4567,17.4567,223344.0
2017-08-15 10:10:00,18.22,18.22,18.16,18.2,322212.0,17.4567,17.4567,17.3992,17.4375,322212.0
2017-08-15 10:20:00,18.21,18.22,18.18,18.21,127176.0,17.4471,17.4567,17.4184,17.4471,127176.0
2017-08-15 10:30:00,18.2,18.21,18.15,18.21,149436.0,17.4375,17.4471,17.3896,17.4471,149436.0
2017-08-15 10:40:00,18.21,18.23,18.21,18.21,142314.0,17.4471,17.4663,17.4471,17.4471,142314.0
2017-08-15 10:50:00,18.21,18.24,18.2,18.2,124800.0,17.4471,17.4758,17.4375,17.4375,124800.0
2017-08-15 11:00:00,18.21,18.23,18.19,18.22,133902.0,17.4471,17.4663,17.4279,17.4567,133902.0
2017-08-15 11:10:00,18.22,18.24,18.22,18.23,87030.0,17.4567,17.4758,17.4567,17.4663,87030.0
2017-08-15 11:20:00,18.23,18.25,18.21,18.24,80778.0,17.4663,17.4854,17.4471,17.4758,80778.0
2017-08-15 11:30:00,18.24,18.25,18.23,18.23,20526.0,17.4758,17.4854,17.4663,17.4663,20526.0
2017-08-15 11:40:00,18.25,18.25,18.21,18.22,36282.0,17.4854,17.4854,17.4471,17.4567,36282.0
2017-08-15 11:50:00,18.21,18.21,18.19,18.19,60600.0,17.4471,17.4471,17.4279,17.4279,60600.0
2017-08-15 12:00:00,18.19,18.22,18.19,18.22,55560.0,17.4279,17.4567,17.4279,17.4567,55560.0
2017-08-15 12:10:00,18.22,18.24,18.2,18.24,58698.0,17.4567,17.4758,17.4375,17.4758,58698.0
2017-08-15 12:20:00,18.24,18.24,18.24,18.24,19962.0,17.4758,17.4758,17.4758,17.4758,19962.0
2017-08-15 12:30:00,18.24,18.24,18.22,18.24,24462.0,17.4758,17.4758,17.4567,17.4758,24462.0
2017-08-15 12:40:00,18.24,18.25,18.24,18.25,25032.0,17.4758,17.4854,17.4758,17.4854,25032.0
2017-08-15 12:50:00,18.25,18.25,18.22,18.23,55176.0,17.4854,17.4854,17.4567,17.4663,55176.0
2017-08-15 13:00:00,18.22,18.22,18.16,18.18,282192.0,17.4567,17.4567,17.3992,17.4184,282192.0
2017-08-15 13:10:00,18.2,18.2,18.19,18.2,37962.0,17.4375,17.4375,17.4279,17.4375,37962.0
2017-08-15 13:20:00,18.21,18.21,18.18,18.19,30444.0,17.4471,17.4471,17.4184,17.4279,30444.0
2017-08-15 13:30:00,18.21,18.21,18.19,18.2,70008.0,17.4471,17.4471,17.4279,17.4375,70008.0
2017-08-15 13:40:00,18.21,18.21,18.18,18.2,24360.0,17.4471,17.4471,17.4184,17.4375,24360.0
2017-08-15 13:50:00,18.21,18.21,18.19,18.19,41118.0,17.4471,17.4471,17.4279,17.4279,41118.0
2017-08-15 14:00:00,18.2,18.23,18.2,18.23,81138.0,17.4375,17.4663,17.4375,17.4663,81138.0
2017-08-15 14:10:00,18.23,18.24,18.22,18.23,91872.0,17.4663,17.4758,17.4567,17.4663,91872.0
2017-08-15 14:20:00,18.23,18.26,18.23,18.26,135606.0,17.4663,17.495,17.4663,17.495,135606.0
2017-08-15 14:30:00,18.25,18.26,18.24,18.25,30240.0,17.4854,17.495,17.4758,17.4854,30240.0
2017-08-15 14:40:00,18.25,18.25,18.23,18.23,60900.0,17.4854,17.4854,17.4663,17.4663,60900.0
2017-08-15 14:50:00,18.24,18.25,18.23,18.25,18600.0,17.4758,17.4854,17.4663,17.4854,18600.0
2017-08-15 15:00:00,18.25,18.28,18.25,18.27,143274.0,17.4854,17.5142,17.4854,17.5046,143274.0
2017-08-15 15:10:00,18.27,18.29,18.27,18.28,133122.0,17.5046,17.5237,17.5046,17.5142,133122.0
2017-08-15 15:20:00,18.29,18.29,18.26,18.27,123564.0,17.5237,17.5237,17.495,17.5046,123564.0
2017-08-15 15:30:00,18.27,18.29,18.27,18.28,74274.0,17.5046,17.5237,17.5046,17.5142,74274.0
2017-08-15 15:40:00,18.28,18.31,18.28,18.29,173652.0,17.5142,17.5429,17.5142,17.5237,173652.0
2017-08-15 15:50:00,18.29,18.29,18.21,18.22,364146.0,17.5237,17.5237,17.4471,17.4567,364146.0
2017-08-16 09:30:00,18.33,18.37,18.31,18.33,547806.0,17.5621,17.6004,17.5429,17.5621,547806.0
2017-08-16 09:40:00,18.33,18.36,18.3,18.33,341562.0,17.5621,17.5908,17.5333,17.5621,341562.0
2017-08-16 09:50:00,18.33,18.36,18.32,18.36,215634.0,17.5621,17.5908,17.5525,17.5908,215634.0
2017-08-16 10:00:00,18.36,18.38,18.34,18.36,295890.0,17.5908,17.61,17.5716,17.5908,295890.0
2017-08-16 10:10:00,18.36,18.36,18.34,18.36,55158.0,17.5908,17.5908,17.5716,17.5908,55158.0
2017-08-16 10:20:00,18.36,18.38,18.36,18.38,132606.0,17.5908,17.61,17.5908,17.61,132606.0
2017-08-16 10:30:00,18.38,18.4,18.36,18.39,272232.0,17.61,17.6291,17.5908,17.6196,272232.0
2017-08-16 10:40:00,18.4,18.42,18.39,18.4,228564.0,17.6291,17.6483,17.6196,17.6291,228564.0
2017-08-16 10:50:00,18.4,18.42,18.4,18.41,82032.0,17.6291,17.6483,17.6291,17.6387,82032.0
2017-08-16 11:00:00,18.41,18.43,18.38,18.38,154218.0,17.6387,17.6579,17.61,17.61,154218.0
2017-08-16 11:10:00,18.38,18.39,18.37,18.38,97056.0,17.61,17.6196,17.6004,17.61,97056.0
2017-08-16 11:20:00,18.38,18.38,18.35,18.36,124308.0,17.61,17.61,17.5812,17.5908,124308.0
2017-08-16 11:30:00,18.37,18.39,18.37,18.39,109800.0,17.6004,17.6196,17.6004,17.6196,109800.0
2017-08-16 11:40:00,18.39,18.41,18.38,18.4,160656.0,17.6196,17.6387,17.61,17.6291,160656.0
2017-08-16 11:50:00,18.4,18.41,18.4,18.41,36210.0,17.6291,17.6387,17.6291,17.6387,36210.0
2017-08-16 12:00:00,18.41,18.44,18.41,18.43,285228.0,17.6387,17.6675,17.6387,17.6579,285228.0
2017-08-16 12:10:00,18.43,18.45,18.42,18.44,94296.0,17.6579,17.677,17.6483,17.6675,94296.0
2017-08-16 12:20:00,18.43,18.45,18.43,18.43,79560.0,17.6579,17.677,17.6579,17.6579,79560.0
2017-08-16 12:30:00,18.43,18.43,18.42,18.43,43368.0,17.6579,17.6579,17.6483,17.6579,43368.0
2017-08-16 12:40:00,18.43,18.43,18.4,18.41,105768.0,17.6579,17.6579,17.6291,17.6387,105768.0
2017-08-16 12:50:00,18.4,18.4,18.35,18.36,103512.0,17.6291,17.6291,17.5812,17.5908,103512.0
2017-08-16 13:00:00,18.37,18.39,18.36,18.39,193632.0,17.6004,17.6196,17.5908,17.6196,193632.0
2017-08-16 13:10:00,18.38,18.39,18.3,18.33,170946.0,17.61,17.6196,17.5333,17.5621,170946.0
2017-08-16 13:20:00,18.33,18.34,18.27,18.32,535038.0,17.5621,17.5716,17.5046,17.5525,535038.0
2017-08-16 13:30:00,18.32,18.32,18.28,18.31,96234.0,17.5525,17.5525,17.5142,17.5429,96234.0
2017-08-16 13:40:00,18.31,18.32,18.28,18.3,97512.0,17.5429,17.5525,17.5142,17.5333,97512.0
2017-08-16 13:50:00,18.29,18.32,18.28,18.32,142896.0,17.5237,17.5525,17.5142,17.5525,142896.0
2017-08-16 14:00:00,18.32,18.37,18.27,18.35,218808.0,17.5525,17.6004,17.5046,17.5812,218808.0
2017-08-16 14:10:00,18.35,18.35,18.26,18.28,303216.0,17.5812,17.5812,17.495,17.5142,303216.0
2017-08-16 14:20:00,18.28,18.28,18.21,18.24,356592.0,17.5142,17.5142,17.4471,17.4758,356592.0
2017-08-16 14:30:00,18.25,18.28,18.21,18.27,214116.0,17.4854,17.5142,17.4471,17.5046,214116.0
2017-08-16 14:40:00,18.26,18.28,18.25,18.28,126096.0,17.495,17.5142,17.4854,17.5142,126096.0
2017-08-16 14:50:00,18.29,18.32,18.29,18.3,120996.0,17.5237,17.5525,17.5237,17.5333,120996.0
2017-08-16 15:00:00,18.3,18.31,18.28,18.28,23100.0,17.5333,17.5429,17.5142,17.5142,23100.0
2017-08-16 15:10:00,18.28,18.29,18.27,18.27,18150.0,17.5142,17.5237,17.5046,17.5046,18150.0
2017-08-16 15:20:00,18.27,18.31,18.27,18.3,207852.0,17.5046,17.5429,17.5046,17.5333,207852.0
2017-08-16 15:30:00,18.31,18.31,18.29,18.29,73740.0,17.5429,17.5429,17.5237,17.5237,73740.0
2017-08-16 15:40:00,18.28,18.3,18.27,18.28,82620.0,17.5142,17.5333,17.5046,17.5142,82620.0
2017-08-16 15:50:00,18.28,18.31,18.25,18.3,279276.0,17.5142,17.5429,17.4854,17.5333,279276.0
2017-08-17 09:30:00,18.15,18.2,18.12,18.16,410280.0,17.3896,17.4375,17.3609,17.3992,410280.0
2017-08-17 09:40:00,18.16,18.23,18.16,18.22,222960.0,17.3992,17.4663,17.3992,17.4567,222960.0
2017-08-17 09:50:00,18.22,18.23,18.11,18.11,430176.0,17.4567,17.4663,17.3513,17.3513,430176.0
2017-08-17 10:00:00,18.11,18.13,18.06,18.1,855180.0,17.3513,17.3704,17.3034,17.3417,855180.0
2017-08-17 10:10:00,18.1,18.11,17.95,17.95,667680.0,17.3417,17.3513,17.198,17.198,667680.0
2017-08-17 10:20:00,17.96,17.98,17.92,17.97,285810.0,17.2076,17.2267,17.1692,17.2172,285810.0
2017-08-17 10:30:00,17.97,18.07,17.96,18.0,353526.0,17.2172,17.313,17.2076,17.2459,353526.0
2017-08-17 10:40:00,17.99,18.0,17.93,17.97,143340.0,17.2363,17.2459,17.1788,17.2172,143340.0
2017-08-17 10:50:00,17.96,18.02,17.94,17.99,139362.0,17.2076,17.2651,17.1884,17.2363,139362.0
2017-08-17 11:00:00,18.01,18.09,18.01,18.09,241104.0,17.2555,17.3321,17.2555,17.3321,241104.0
2017-08-17 11:10:00,18.09,18.09,18.06,18.06,239340.0,17.3321,17.3321,17.3034,17.3034,239340.0
2017-08-17 11:20:00,18.07,18.08,18.01,18.01,304494.0,17.313,17.3225,17.2555,17.2555,304494.0
2017-08-17 11:30:00,18.01,18.03,17.96,17.97,286530.0,17.2555,17.2746,17.2076,17.2172,286530.0
2017-08-17 11:40:00,17.98,17.98,17.92,17.92,199932.0,17.2267,17.2267,17.1692,17.1692,199932.0
2017-08-17 11:50:00,17.92,17.96,17.91,17.95,117498.0,17.1692,17.2076,17.1597,17.198,117498.0
2017-08-17 12:00:00,17.96,17.98,17.92,17.93,100344.0,17.2076,17.2267,17.1692,17.1788,100344.0
2017-08-17 12:10:00,17.91,17.91,17.85,17.86,395712.0,17.1597,17.1597,17.1022,17.1118,395712.0
2017-08-17 12:20:00,17.86,17.89,17.85,17.88,90540.0,17.1118,17.1405,17.1022,17.1309,90540.0
2017-08-17 12:30:00,17.88,17.88,17.84,17.88,158220.0,17.1309,17.1309,17.0926,17.1309,158220.0
2017-08-17 12:40:00,17.87,17.87,17.84,17.86,41580.0,17.1213,17.1213,17.0926,17.1118,41580.0
2017-08-17 12:50:00,17.84,17.84,17.75,17.79,326544.0,17.0926,17.0926,17.0064,17.0447,326544.0
2017-08-17 13:00:00,17.78,17.78,17.72,17.77,406158.0,17.0351,17.0351,16.9776,17.0255,406158.0
2017-08-17 13:10:00,17.76,17.77,17.74,17.77,108396.0,17.0159,17.0255,16.9968,17.0255,108396.0
2017-08-17 13:20:00,17.77,17.78,17.74,17.77,61476.0,17.0255,17.0351,16.9968,17.0255,61476.0
2017-08-17 13:30:00,17.79,17.82,17.77,17.79,177156.0,17.0447,17.0734,17.0255,17.0447,177156.0
2017-08-17 13:40:00,17.79,17.81,17.74,17.75,222468.0,17.0447,17.0639,16.9968,17.0064,222468.0
2017-08-17 13:50:00,17.73,17.78,17.73,17.78,162300.0,16.9872,17.0351,16.9872,17.0351,162300.0
2017-08-17 14:00:00,17.79,17.79,17.73,17.77,222108.0,17.0447,17.0447,16.9872,17.0255,222108.0
2017-08-17 14:10:00,17.78,17.78,17.67,17.69,465834.0,17.0351,17.0351,16.9297,16.9489,465834.0
2017-08-17 14:20:00,17.68,17.74,17.67,17.74,272316.0,16.9393,16.9968,16.9297,16.9968,272316.0
2017-08-17 14:30:00,17.74,17.76,17.71,17.71,105858.0,16.9968,17.0159,16.968,16.968,105858.0
2017-08-17 14:40:00,17.7,17.72,17.68,17.71,178860.0,16.9585,16.9776,16.9393,16.968,178860.0
2017-08-17 14:50:00,17.71,17.72,17.68,17.71,41610.0,16.968,16.9776,16.9393,16.968,41610.0
2017-08-17 15:00:00,17.72,17.72,17.63,17.66,527646.0,16.9776,16.9776,16.8914,16.9201,527646.0
2017-08-17 15:10:00,17.66,17.66,17.58,17.59,298872.0,16.9201,16.9201,16.8435,16.8531,298872.0
2017-08-17 15:20:00,17.59,17.62,17.56,17.57,526740.0,16.8531,16.8818,16.8243,16.8339,526740.0
2017-08-17 15:30:00,17.57,17.64,17.54,17.58,540228.0,16.8339,16.901,16.8052,16.8435,540228.0
2017-08-17 15:40:00,17.58,17.58,17.49,17.51,504360.0,16.8435,16.8435,16.7573,16.7764,504360.0
2017-08-17 15:50:00,17.51,17.52,17.46,17.46,1056204.0,16.7764,16.786,16.7285,16.7285,1056204.0
2017-08-18 09:30:00,17.41,17.43,17.29,17.32,951078.0,16.6806,16.6998,16.5656,16.5944,951078.0
2017-08-18 09:40:00,17.31,17.37,17.29,17.35,553374.0,16.5848,16.6423,16.5656,16.6231,553374.0
2017-08-18 09:50:00,17.36,17.38,17.25,17.26,467304.0,16.6327,16.6519,16.5273,16.5369,467304.0
2017-08-18 10:00:00,17.26,17.41,17.26,17.38,578058.0,16.5369,16.6806,16.5369,16.6519,578058.0
2017-08-18 10:10:00,17.38,17.42,17.35,17.37,247500.0,16.6519,16.6902,16.6231,16.6423,247500.0
2017-08-18 10:20:00,17.36,17.41,17.35,17.35,289758.0,16.6327,16.6806,16.6231,16.6231,289758.0
2017-08-18 10:30:00,17.36,17.38,17.3,17.38,282336.0,16.6327,16.6519,16.5752,16.6519,282336.0
2017-08-18 10:40:00,17.38,17.4,17.33,17.33,227868.0,16.6519,16.671,16.604,16.604,227868.0
2017-08-18 10:50:00,17.33,17.38,17.33,17.36,76998.0,16.604,16.6519,16.604,16.6327,76998.0
2017-08-18 11:00:00,17.36,17.38,17.29,17.29,236262.0,16.6327,16.6519,16.5656,16.5656,236262.0
2017-08-18 11:10:00,17.32,17.4,17.28,17.4,431778.0,16.5944,16.671,16.5561,16.671,431778.0
2017-08-18 11:20:00,17.4,17.5,17.38,17.48,495402.0,16.671,16.7668,16.6519,16.7477,495402.0
2017-08-18 11:30:00,17.49,17.5,17.46,17.48,249192.0,16.7573,16.7668,16.7285,16.7477,249192.0
2017-08-18 11:40:00,17.5,17.52,17.46,17.52,155742.0,16.7668,16.786,16.7285,16.786,155742.0
2017-08-18 11:50:00,17.52,17.59,17.52,17.55,225006.0,16.786,16.8531,16.786,16.8147,225006.0
2017-08-18 12:00:00,17.55,17.55,17.49,17.5,137634.0,16.8147,16.8147,16.7573,16.7668,137634.0
2017-08-18 12:10:00,17.51,17.53,17.5,17.51,106188.0,16.7764,16.7956,16.7668,16.7764,106188.0
2017-08-18 12:20:00,17.52,17.56,17.48,17.55,71400.0,16.786,16.8243,16.7477,16.8147,71400.0
2017-08-18 12:30:00,17.55,17.59,17.54,17.58,234702.0,16.8147,16.8531,16.8052,16.8435,234702.0
2017-08-18 12:40:00,17.58,17.68,17.57,17.64,664098.0,16.8435,16.9393,16.8339,16.901,664098.0
2017-08-18 12:50:00,17.63,17.65,17.6,17.6,261510.0,16.8914,16.9106,16.8627,16.8627,261510.0
2017-08-18 13:00:00,17.6,17.63,17.56,17.57,281880.0,16.8627,16.8914,16.8243,16.8339,281880.0
2017-08-18 13:10:00,17.57,17.61,17.54,17.55,142212.0,16.8339,16.8722,16.8052,16.8147,142212.0
2017-08-18 13:20:00,17.56,17.56,17.53,17.55,158928.0,16.8243,16.8243,16.7956,16.8147,158928.0
2017-08-18 13:30:00,17.54,17.57,17.49,17.49,158280.0,16.8052,16.8339,16.7573,16.7573,158280.0
2017-08-18 13:40:00,17.5,17.51,17.47,17.51,104556.0,16.7668,16.7764,16.7381,16.7764,104556.0
2017-08-18 13:50:00,17.51,17.52,17.45,17.45,177240.0,16.7764,16.786,16.7189,16.7189,177240.0
2017-08-18 14:00:00,17.45,17.49,17.45,17.48,78420.0,16.7189,16.7573,16.7189,16.7477,78420.0
2017-08-18 14:10:00,17.48,17.51,17.47,17.47,79224.0,16.7477,16.7764,16.7381,16.7381,79224.0
2017-08-18 14:20:00,17.47,17.53,17.46,17.51,151626.0,16.7381,16.7956,16.7285,16.7764,151626.0
2017-08-18 14:30:00,17.51,17.53,17.5,17.5,121248.0,16.7764,16.7956,16.7668,16.7668,121248.0
2017-08-18 14:40:00,17.49,17.5,17.49,17.49,114924.0,16.7573,16.7668,16.7573,16.7573,114924.0
2017-08-18 14:50:00,17.5,17.5,17.47,17.47,152352.0,16.7668,16.7668,16.7381,16.7381,152352.0
2017-08-18 15:00:00,17.46,17.53,17.46,17.51,52542.0,16.7285,16.7956,16.7285,16.7764,52542.0
2017-08-18 15:10:00,17.51,17.51,17.45,17.46,99612.0,16.7764,16.7764,16.7189,16.7285,99612.0
2017-08-18 15:20:00,17.47,17.47,17.42,17.46,87774.0,16.7381,16.7381,16.6902,16.7285,87774.0
2017-08-18 15:30:00,17.46,17.49,17.43,17.47,166614.0,16.7285,16.7573,16.6998,16.7381,166614.0
2017-08-18 15:40:00,17.47,17.49,17.45,17.45,151662.0,16.7381,16.7573,16.7189,16.7189,151662.0
2017-08-18 15:50:00,17.45,17.45,17.35,17.36,873156.0,16.7189,16.7189,16.6231,16.6327,873156.0
2017-08-21 09:30:00,17.36,17.39,17.29,17.36,451080.0,16.6327,16.6614,16.5656,16.6327,451080.0
2017-08-21 09:40:00,17.36,17.39,17.33,17.38,95736.0,16.6327,16.6614,16.604,16.6519,95736.0
2017-08-21 09:50:00,17.37,17.37,17.26,17.28,146646.0,16.6423,16.6423,16.5369,16.5561,146646.0
2017-08-21 10:00:00,17.28,17.28,17.21,17.28,285324.0,16.5561,16.5561,16.489,16.5561,285324.0
2017-08-21 10:10:00,17.28,17.28,17.22,17.25,183690.0,16.5561,16.5561,16.4986,16.5273,183690.0
2017-08-21 10:20:00,17.24,17.24,17.18,17.23,227970.0,16.5177,16.5177,16.4602,16.5082,227970.0
2017-08-21 10:30:00,17.22,17.27,17.22,17.24,159438.0,16.4986,16.5465,16.4986,16.5177,159438.0
2017-08-21 10:40:00,17.27,17.31,17.26,17.28,143400.0,16.5465,16.5848,16.5369,16.5561,143400.0
2017-08-21 10:50:00,17.29,17.33,17.29,17.31,117138.0,16.5656,16.604,16.5656,16.5848,117138.0
2017-08-21 11:00:00,17.32,17.32,17.28,17.3,65028.0,16.5944,16.5944,16.5561,16.5752,65028.0
2017-08-21 11:10:00,17.31,17.38,17.31,17.37,123216.0,16.5848,16.6519,16.5848,16.6423,123216.0
2017-08-21 11:20:00,17.36,17.39,17.35,17.35,131514.0,16.6327,16.6614,16.6231,16.6231,131514.0
2017-08-21 11:30:00,17.35,17.38,17.35,17.38,140190.0,16.6231,16.6519,16.6231,16.6519,140190.0
2017-08-21 11:40:00,17.39,17.43,17.38,17.41,165600.0,16.6614,16.6998,16.6519,16.6806,165600.0
2017-08-21 11:50:00,17.4,17.4,17.38,17.39,126168.0,16.671,16.671,16.6519,16.6614,126168.0
2017-08-21 12:00:00,17.39,17.41,17.39,17.4,34560.0,16.6614,16.6806,16.6614,16.671,34560.0
2017-08-21 12:10:00,17.4,17.41,17.39,17.39,32754.0,16.671,16.6806,16.6614,16.6614,32754.0
2017-08-21 12:20:00,17.39,17.46,17.39,17.46,151920.0,16.6614,16.7285,16.6614,16.7285,151920.0
2017-08-21 12:30:00,17.44,17.47,17.44,17.45,53052.0,16.7094,16.7381,16.7094,16.7189,53052.0
2017-08-21 12:40:00,17.43,17.43,17.41,17.41,55116.0,16.6998,16.6998,16.6806,16.6806,55116.0
2017-08-21 12:50:00,17.41,17.42,17.41,17.42,34128.0,16.6806,16.6902,16.6806,16.6902,34128.0
2017-08-21 13:00:00,17.42,17.42,17.41,17.41,21708.0,16.6902,16.6902,16.6806,16.6806,21708.0
2017-08-21 13:10:00,17.41,17.41,17.38,17.39,23400.0,16.6806,16.6806,16.6519,16.6614,23400.0
2017-08-21 13:20:00,17.4,17.41,17.38,17.38,18078.0,16.671,16.6806,16.6519,16.6519,18078.0
2017-08-21 13:30:00,17.4,17.4,17.36,17.37,61974.0,16.671,16.671,16.6327,16.6423,61974.0
2017-08-21 13:40:00,17.38,17.39,17.38,17.39,65400.0,16.6519,16.6614,16.6519,16.6614,65400.0
2017-08-21 13:50:00,17.39,17.39,17.34,17.34,48408.0,16.6614,16.6614,16.6135,16.6135,48408.0
2017-08-21 14:00:00,17.35,17.36,17.34,17.35,51768.0,16.6231,16.6327,16.6135,16.6231,51768.0
2017-08-21 14:10:00,17.34,17.35,17.33,17.33,27588.0,16.6135,16.6231,16.604,16.604,27588.0
2017-08-21 14:20:00,17.33,17.36,17.33,17.35,53898.0,16.604,16.6327,16.604,16.6231,53898.0
2017-08-21 14:30:00,17.36,17.37,17.33,17.33,62700.0,16.6327,16.6423,16.604,16.604,62700.0
2017-08-21 14:40:00,17.33,17.36,17.31,17.36,69036.0,16.604,16.6327,16.5848,16.6327,69036.0
2017-08-21 14:50:00,17.36,17.37,17.35,17.36,31800.0,16.6327,16.6423,16.6231,16.6327,31800.0
2017-08-21 15:00:00,17.35,17.35,17.33,17.34,84486.0,16.6231,16.6231,16.604,16.6135,84486.0
2017-08-21 15:10:00,17.35,17.35,17.3,17.33,101340.0,16.6231,16.6231,16.5752,16.604,101340.0
2017-08-21 15:20:00,17.34,17.41,17.34,17.41,214140.0,16.6135,16.6806,16.6135,16.6806,214140.0
2017-08-21 15:30:00,17.42,17.43,17.4,17.42,141012.0,16.6902,16.6998,16.671,16.6902,141012.0
2017-08-21 15:40:00,17.42,17.45,17.4,17.42,140640.0,16.6902,16.7189,16.671,16.6902,140640.0
2017-08-21 15:50:00,17.43,17.46,17.4,17.41,463956.0,16.6998,16.7285,16.671,16.6806,463956.0
2017-08-22 09:30:00,17.54,17.71,17.54,17.71,766938.0,16.8052,16.968,16.8052,16.968,766938.0
2017-08-22 09:40:00,17.71,17.71,17.69,17.71,390858.0,16.968,16.968,16.9489,16.968,390858.0
2017-08-22 09:50:00,17.71,17.74,17.69,17.69,229110.0,16.968,16.9968,16.9489,16.9489,229110.0
2017-08-22 10:00:00,17.69,17.73,17.69,17.71,207408.0,16.9489,16.9872,16.9489,16.968,207408.0
2017-08-22 10:10:00,17.71,17.74,17.71,17.74,205014.0,16.968,16.9968,16.968,16.9968,205014.0
2017-08-22 10:20:00,17.73,17.76,17.73,17.74,303852.0,16.9872,17.0159,16.9872,16.9968,303852.0
2017-08-22 10:30:00,17.74,17.74,17.72,17.74,200022.0,16.9968,16.9968,16.9776,16.9968,200022.0
2017-08-22 10:40:00,17.74,17.75,17.72,17.74,74808.0,16.9968,17.0064,16.9776,16.9968,74808.0
2017-08-22 10:50:00,17.75,17.78,17.75,17.77,332754.0,17.0064,17.0351,17.0064,17.0255,332754.0
2017-08-22 11:00:00,17.77,17.78,17.74,17.75,115890.0,17.0255,17.0351,16.9968,17.0064,115890.0
2017-08-22 11:10:00,17.75,17.76,17.73,17.75,97644.0,17.0064,17.0159,16.9872,17.0064,97644.0
2017-08-22 11:20:00,17.76,17.78,17.75,17.77,88566.0,17.0159,17.0351,17.0064,17.0255,88566.0
2017-08-22 11:30:00,17.78,17.83,17.77,17.83,343356.0,17.0351,17.083,17.0255,17.083,343356.0
2017-08-22 11:40:00,17.83,17.84,17.81,17.83,131616.0,17.083,17.0926,17.0639,17.083,131616.0
2017-08-22 11:50:00,17.83,17.84,17.82,17.83,91638.0,17.083,17.0926,17.0734,17.083,91638.0
2017-08-22 12:00:00,17.82,17.86,17.82,17.86,150684.0,17.0734,17.1118,17.0734,17.1118,150684.0
2017-08-22 12:10:00,17.86,17.87,17.85,17.86,72738.0,17.1118,17.1213,17.1022,17.1118,72738.0
2017-08-22 12:20:00,17.85,17.86,17.83,17.83,103290.0,17.1022,17.1118,17.083,17.083,103290.0
2017-08-22 12:30:00,17.83,17.84,17.82,17.82,52554.0,17.083,17.0926,17.0734,17.0734,52554.0
2017-08-22 12:40:00,17.82,17.83,17.82,17.83,39750.0,17.0734,17.083,17.0734,17.083,39750.0
2017-08-22 12:50:00,17.83,17.85,17.83,17.85,52800.0,17.083,17.1022,17.083,17.1022,52800.0
2017-08-22 13:00:00,17.85,17.88,17.85,17.86,236622.0,17.1022,17.1309,17.1022,17.1118,236622.0
2017-08-22 13:10:00,17.86,17.87,17.84,17.85,43428.0,17.1118,17.1213,17.0926,17.1022,43428.0
2017-08-22 13:20:00,17.85,17.86,17.85,17.86,15000.0,17.1022,17.1118,17.1022,17.1118,15000.0
2017-08-22 13:30:00,17.86,17.87,17.85,17.87,63234.0,17.1118,17.1213,17.1022,17.1213,63234.0
2017-08-22 13:40:00,17.86,17.87,17.84,17.85,56400.0,17.1118,17.1213,17.0926,17.1022,56400.0
2017-08-22 13:50:00,17.85,17.85,17.84,17.84,15864.0,17.1022,17.1022,17.0926,17.0926,15864.0
2017-08-22 14:00:00,17.85,17.85,17.83,17.84,34434.0,17.1022,17.1022,17.083,17.0926,34434.0
2017-08-22 14:10:00,17.84,17.88,17.84,17.88,341586.0,17.0926,17.1309,17.0926,17.1309,341586.0
2017-08-22 14:20:00,17.88,17.91,17.88,17.9,126342.0,17.1309,17.1597,17.1309,17.1501,126342.0
2017-08-22 14:30:00,17.91,17.94,17.91,17.94,321648.0,17.1597,17.1884,17.1597,17.1884,321648.0
2017-08-22 14:40:00,17.93,17.93,17.89,17.91,143442.0,17.1788,17.1788,17.1405,17.1597,143442.0
2017-08-22 14:50:00,17.9,17.92,17.9,17.92,38790.0,17.1501,17.1692,17.1501,17.1692,38790.0
2017-08-22 15:00:00,17.92,17.93,17.91,17.93,39888.0,17.1692,17.1788,17.1597,17.1788,39888.0
2017-08-22 15:10:00,17.93,17.95,17.92,17.93,353856.0,17.1788,17.198,17.1692,17.1788,353856.0
2017-08-22 15:20:00,17.94,17.94,17.92,17.93,125436.0,17.1884,17.1884,17.1692,17.1788,125436.0
2017-08-22 15:30:00,17.93,17.95,17.92,17.93,117126.0,17.1788,17.198,17.1692,17.1788,117126.0
2017-08-22 15:40:00,17.93,17.99,17.93,17.97,325596.0,17.1788,17.2363,17.1788,17.2172,325596.0
2017-08-22 15:50:00,17.97,17.97,17.91,17.94,787848.0,17.2172,17.2172,17.1597,17.1884,787848.0
2017-08-23 09:30:00,17.71,17.77,17.66,17.77,641154.0,16.968,17.0255,16.9201,17.0255,641154.0
2017-08-23 09:40:00,17.76,17.79,17.72,17.78,316368.0,17.0159,17.0447,16.9776,17.0351,316368.0
2017-08-23 09:50:00,17.78,17.81,17.75,17.8,230598.0,17.0351,17.0639,17.0064,17.0543,230598.0
2017-08-23 10:00:00,17.8,17.8,17.72,17.72,366648.0,17.0543,17.0543,16.9776,16.9776,366648.0
2017-08-23 10:10:00,17.74,17.82,17.73,17.81,123426.0,16.9968,17.0734,16.9872,17.0639,123426.0
2017-08-23 10:20:00,17.81,17.81,17.77,17.78,107112.0,17.0639,17.0639,17.0255,17.0351,107112.0
2017-08-23 10:30:00,17.76,17.79,17.75,17.78,58098.0,17.0159,17.0447,17.0064,17.0351,58098.0
2017-08-23 10:40:00,17.79,17.83,17.77,17.83,130272.0,17.0447,17.083,17.0255,17.083,130272.0
2017-08-23 10:50:00,17.8,17.81,17.77,17.78,57090.0,17.0543,17.0639,17.0255,17.0351,57090.0
2017-08-23 11:00:00,17.78,17.81,17.77,17.79,149280.0,17.0351,17.0639,17.0255,17.0447,149280.0
2017-08-23 11:10:00,17.79,17.8,17.74,17.8,132894.0,17.0447,17.0543,16.9968,17.0543,132894.0
2017-08-23 11:20:00,17.8,17.83,17.8,17.83,93018.0,17.0543,17.083,17.0543,17.083,93018.0
2017-08-23 11:30:00,17.83,17.84,17.8,17.83,44622.0,17.083,17.0926,17.0543,17.083,44622.0
2017-08-23 11:40:00,17.84,17.85,17.83,17.85,130848.0,17.0926,17.1022,17.083,17.1022,130848.0
2017-08-23 11:50:00,17.85,17.86,17.83,17.83,82074.0,17.1022,17.1118,17.083,17.083,82074.0
2017-08-23 12:00:00,17.83,17.85,17.82,17.85,66636.0,17.083,17.1022,17.0734,17.1022,66636.0
2017-08-23 12:10:00,17.83,17.86,17.83,17.85,111984.0,17.083,17.1118,17.083,17.1022,111984.0
2017-08-23 12:20:00,17.85,17.85,17.81,17.81,31020.0,17.1022,17.1022,17.0639,17.0639,31020.0
2017-08-23 12:30:00,17.82,17.82,17.8,17.81,25674.0,17.0734,17.0734,17.0543,17.0639,25674.0
2017-08-23 12:40:00,17.8,17.8,17.77,17.77,73560.0,17.0543,17.0543,17.0255,17.0255,73560.0
2017-08-23 12:50:00,17.78,17.79,17.77,17.79,28278.0,17.0351,17.0447,17.0255,17.0447,28278.0
2017-08-23 13:00:00,17.8,17.8,17.77,17.79,42660.0,17.0543,17.0543,17.0255,17.0447,42660.0
2017-08-23 13:10:00,17.79,17.79,17.74,17.76,102300.0,17.0447,17.0447,16.9968,17.0159,102300.0
2017-08-23 13:20:00,17.76,17.77,17.75,17.76,83940.0,17.0159,17.0255,17.0064,17.0159,83940.0
2017-08-23 13:30:00,17.76,17.76,17.74,17.75,52812.0,17.0159,17.0159,16.9968,17.0064,52812.0
2017-08-23 13:40:00,17.75,17.77,17.74,17.75,45750.0,17.0064,17.0255,16.9968,17.0064,45750.0
2017-08-23 13:50:00,17.74,17.74,17.72,17.74,43710.0,16.9968,16.9968,16.9776,16.9968,43710.0
2017-08-23 14:00:00,17.75,17.76,17.74,17.74,65166.0,17.0064,17.0159,16.9968,16.9968,65166.0
2017-08-23 14:10:00,17.75,17.8,17.75,17.78,90300.0,17.0064,17.0543,17.0064,17.0351,90300.0
2017-08-23 14:20:00,17.77,17.78,17.75,17.77,62886.0,17.0255,17.0351,17.0064,17.0255,62886.0
2017-08-23 14:30:00,17.76,17.78,17.76,17.77,70812.0,17.0159,17.0351,17.0159,17.0255,70812.0
2017-08-23 14:40:00,17.78,17.81,17.78,17.79,75192.0,17.0351,17.0639,17.0351,17.0447,75192.0
2017-08-23 14:50:00,17.79,17.81,17.79,17.8,112152.0,17.0447,17.0639,17.0447,17.0543,112152.0
2017-08-23 15:00:00,17.8,17.81,17.79,17.81,28782.0,17.0543,17.0639,17.0447,17.0639,28782.0
2017-08-23 15:10:00,17.8,17.81,17.79,17.81,41232.0,17.0543,17.0639,17.0447,17.0639,41232.0
2017-08-23 15:20:00,17.81,17.83,17.81,17.82,109764.0,17.0639,17.083,17.0639,17.0734,109764.0
2017-08-23 15:30:00,17.82,17.85,17.81,17.84,88944.0,17.0734,17.1022,17.0639,17.0926,88944.0
2017-08-23 15:40:00,17.84,17.84,17.79,17.8,173124.0,17.0926,17.0926,17.0447,17.0543,173124.0
2017-08-23 15:50:00,17.79,17.8,17.74,17.74,330636.0,17.0447,17.0543,16.9968,16.9968,330636.0
2017-08-24 09:30:00,17.85,17.88,17.81,17.81,439542.0,17.1022,17.1309,17.0639,17.0639,439542.0
2017-08-24 09:40:00,17.81,17.83,17.75,17.76,350658.0,17.0639,17.083,17.0064,17.0159,350658.0
2017-08-24 09:50:00,17.75,17.75,17.65,17.67,437526.0,17.0064,17.0064,16.9106,16.9297,437526.0
2017-08-24 10:00:00,17.67,17.71,17.63,17.66,264474.0,16.9297,16.968,16.8914,16.9201,264474.0
2017-08-24 10:10:00,17.66,17.72,17.64,17.71,310812.0,16.9201,16.9776,16.901,16.968,310812.0
2017-08-24 10:20:00,17.72,17.76,17.7,17.74,304332.0,16.9776,17.0159,16.9585,16.9968,304332.0
2017-08-24 10:30:00,17.75,17.81,17.75,17.79,209982.0,17.0064,17.0639,17.0064,17.0447,209982.0
2017-08-24 10:40:00,17.79,17.8,17.77,17.77,149202.0,17.0447,17.0543,17.0255,17.0255,149202.0
2017-08-24 10:50:00,17.77,17.83,17.77,17.78,195720.0,17.0255,17.083,17.0255,17.0351,195720.0
2017-08-24 11:00:00,17.78,17.79,17.76,17.78,81840.0,17.0351,17.0447,17.0159,17.0351,81840.0
2017-08-24 11:10:00,17.79,17.79,17.66,17.69,378606.0,17.0447,17.0447,16.9201,16.9489,378606.0
2017-08-24 11:20:00,17.68,17.69,17.61,17.65,336294.0,16.9393,16.9489,16.8722,16.9106,336294.0
2017-08-24 11:30:00,17.65,17.65,17.57,17.6,322236.0,16.9106,16.9106,16.8339,16.8627,322236.0
2017-08-24 11:40:00,17.6,17.67,17.59,17.66,140496.0,16.8627,16.9297,16.8531,16.9201,140496.0
2017-08-24 11:50:00,17.66,17.67,17.61,17.67,63900.0,16.9201,16.9297,16.8722,16.9297,63900.0
2017-08-24 12:00:00,17.68,17.69,17.66,17.66,212814.0,16.9393,16.9489,16.9201,16.9201,212814.0
2017-08-24 12:10:00,17.68,17.7,17.66,17.68,392460.0,16.9393,16.9585,16.9201,16.9393,392460.0
2017-08-24 12:20:00,17.68,17.69,17.67,17.67,226458.0,16.9393,16.9489,16.9297,16.9297,226458.0
2017-08-24 12:30:00,17.68,17.71,17.64,17.66,263514.0,16.9393,16.968,16.901,16.9201,263514.0
2017-08-24 12:40:00,17.68,17.69,17.67,17.69,144432.0,16.9393,16.9489,16.9297,16.9489,144432.0
2017-08-24 12:50:00,17.7,17.71,17.69,17.69,7200.0,16.9585,16.968,16.9489,16.9489,7200.0
2017-08-24 13:00:00,17.68,17.7,17.67,17.67,394800.0,16.9393,16.9585,16.9297,16.9297,394800.0
2017-08-24 13:10:00,17.68,17.77,17.67,17.77,188382.0,16.9393,17.0255,16.9297,17.0255,188382.0
2017-08-24 13:20:00,17.77,17.77,17.74,17.75,219522.0,17.0255,17.0255,16.9968,17.0064,219522.0
2017-08-24 13:30:00,17.74,17.74,17.72,17.73,31200.0,16.9968,16.9968,16.9776,16.9872,31200.0
2017-08-24 13:40:00,17.73,17.74,17.7,17.72,44082.0,16.9872,16.9968,16.9585,16.9776,44082.0
2017-08-24 13:50:00,17.72,17.74,17.71,17.71,50400.0,16.9776,16.9968,16.968,16.968,50400.0
2017-08-24 14:00:00,17.71,17.72,17.65,17.68,209376.0,16.968,16.9776,16.9106,16.9393,209376.0
2017-08-24 14:10:00,17.67,17.68,17.63,17.68,71364.0,16.9297,16.9393,16.8914,16.9393,71364.0
2017-08-24 14:20:00,17.68,17.69,17.66,17.67,84408.0,16.9393,16.9489,16.9201,16.9297,84408.0
2017-08-24 14:30:00,17.66,17.7,17.66,17.68,28116.0,16.9201,16.9585,16.9201,16.9393,28116.0
2017-08-24 14:40:00,17.67,17.68,17.65,17.65,63756.0,16.9297,16.9393,16.9106,16.9106,63756.0
2017-08-24 14:50:00,17.64,17.7,17.64,17.7,35100.0,16.901,16.9585,16.901,16.9585,35100.0
2017-08-24 15:00:00,17.7,17.7,17.65,17.66,79818.0,16.9585,16.9585,16.9106,16.9201,79818.0
2017-08-24 15:10:00,17.65,17.7,17.64,17.7,101220.0,16.9106,16.9585,16.901,16.9585,101220.0
2017-08-24 15:20:00,17.69,17.71,17.67,17.71,162264.0,16.9489,16.968,16.9297,16.968,162264.0
2017-08-24 15:30:00,17.7,17.71,17.65,17.68,182502.0,16.9585,16.968,16.9106,16.9393,182502.0
2017-08-24 15:40:00,17.68,17.7,17.62,17.62,140850.0,16.9393,16.9585,16.8818,16.8818,140850.0
2017-08-24 15:50:00,17.62,17.65,17.61,17.64,276732.0,16.8818,16.9106,16.8722,16.901,276732.0
2017-08-25 09:30:00,17.81,17.85,17.81,17.83,407130.0,17.0639,17.1022,17.0639,17.083,407130.0
2017-08-25 09:40:00,17.84,17.85,17.82,17.83,156690.0,17.0926,17.1022,17.0734,17.083,156690.0
2017-08-25 09:50:00,17.83,17.93,17.83,17.9,286656.0,17.083,17.1788,17.083,17.1501,286656.0
2017-08-25 10:00:00,17.9,17.97,17.89,17.92,532326.0,17.1501,17.2172,17.1405,17.1692,532326.0
2017-08-25 10:10:00,17.92,17.96,17.91,17.95,136146.0,17.1692,17.2076,17.1597,17.198,136146.0
2017-08-25 10:20:00,17.95,17.96,17.9,17.93,166926.0,17.198,17.2076,17.1501,17.1788,166926.0
2017-08-25 10:30:00,17.93,17.93,17.89,17.9,119424.0,17.1788,17.1788,17.1405,17.1501,119424.0
2017-08-25 10:40:00,17.91,17.91,17.8,17.81,243756.0,17.1597,17.1597,17.0543,17.0639,243756.0
2017-08-25 10:50:00,17.81,17.84,17.8,17.82,108036.0,17.0639,17.0926,17.0543,17.0734,108036.0
2017-08-25 11:00:00,17.81,17.82,17.73,17.76,437436.0,17.0639,17.0734,16.9872,17.0159,437436.0
2017-08-25 11:10:00,17.76,17.78,17.72,17.76,177114.0,17.0159,17.0351,16.9776,17.0159,177114.0
2017-08-25 11:20:00,17.76,17.78,17.75,17.75,75600.0,17.0159,17.0351,17.0064,17.0064,75600.0
2017-08-25 11:30:00,17.75,17.77,17.71,17.75,138108.0,17.0064,17.0255,16.968,17.0064,138108.0
2017-08-25 11:40:00,17.76,17.8,17.76,17.78,57120.0,17.0159,17.0543,17.0159,17.0351,57120.0
2017-08-25 11:50:00,17.78,17.78,17.75,17.77,59058.0,17.0351,17.0351,17.0064,17.0255,59058.0
2017-08-25 12:00:00,17.75,17.8,17.75,17.78,59166.0,17.0064,17.0543,17.0064,17.0351,59166.0
2017-08-25 12:10:00,17.79,17.8,17.78,17.79,54570.0,17.0447,17.0543,17.0351,17.0447,54570.0
2017-08-25 12:20:00,17.79,17.81,17.79,17.8,70320.0,17.0447,17.0639,17.0447,17.0543,70320.0
2017-08-25 12:30:00,17.8,17.81,17.78,17.79,54750.0,17.0543,17.0639,17.0351,17.0447,54750.0
2017-08-25 12:40:00,17.79,17.8,17.78,17.78,63408.0,17.0447,17.0543,17.0351,17.0351,63408.0
2017-08-25 12:50:00,17.79,17.81,17.79,17.81,33822.0,17.0447,17.0639,17.0447,17.0639,33822.0
2017-08-25 13:00:00,17.81,17.84,17.81,17.83,105822.0,17.0639,17.0926,17.0639,17.083,105822.0
2017-08-25 13:10:00,17.83,17.84,17.83,17.83,74130.0,17.083,17.0926,17.083,17.083,74130.0
2017-08-25 13:20:00,17.83,17.83,17.82,17.82,15750.0,17.083,17.083,17.0734,17.0734,15750.0
2017-08-25 13:30:00,17.83,17.83,17.81,17.81,26436.0,17.083,17.083,17.0639,17.0639,26436.0
2017-08-25 13:40:00,17.82,17.84,17.82,17.83,40200.0,17.0734,17.0926,17.0734,17.083,40200.0
2017-08-25 13:50:00,17.82,17.83,17.8,17.8,37800.0,17.0734,17.083,17.0543,17.0543,37800.0
2017-08-25 14:00:00,17.81,17.82,17.81,17.82,8400.0,17.0639,17.0734,17.0639,17.0734,8400.0
2017-08-25 14:10:00,17.82,17.85,17.82,17.84,33870.0,17.0734,17.1022,17.0734,17.0926,33870.0
2017-08-25 14:20:00,17.85,17.85,17.83,17.83,114438.0,17.1022,17.1022,17.083,17.083,114438.0
2017-08-25 14:30:00,17.84,17.85,17.83,17.85,24474.0,17.0926,17.1022,17.083,17.1022,24474.0
2017-08-25 14:40:00,17.85,17.85,17.84,17.85,49554.0,17.1022,17.1022,17.0926,17.1022,49554.0
2017-08-25 14:50:00,17.84,17.85,17.84,17.84,37752.0,17.0926,17.1022,17.0926,17.0926,37752.0
2017-08-25 15:00:00,17.85,17.85,17.81,17.85,187080.0,17.1022,17.1022,17.0639,17.1022,187080.0
2017-08-25 15:10:00,17.85,17.89,17.83,17.85,228324.0,17.1022,17.1405,17.083,17.1022,228324.0
2017-08-25 15:20:00,17.86,17.87,17.84,17.85,115320.0,17.1118,17.1213,17.0926,17.1022,115320.0
2017-08-25 15:30:00,17.84,17.85,17.8,17.8,124050.0,17.0926,17.1022,17.0543,17.0543,124050.0
2017-08-25 15:40:00,17.8,17.82,17.78,17.8,302010.0,17.0543,17.0734,17.0351,17.0543,302010.0
2017-08-25 15:50:00,17.8,17.8,17.72,17.74,358542.0,17.0543,17.0543,16.9776,16.9968,358542.0
2017-08-28 09:30:00,17.86,17.88,17.82,17.83,341964.0,17.1118,17.1309,17.0734,17.083,341964.0
2017-08-28 09:40:00,17.82,17.84,17.81,17.82,81084.0,17.0734,17.0926,17.0639,17.0734,81084.0
2017-08-28 09:50:00,17.82,17.82,17.75,17.76,188874.0,17.0734,17.0734,17.0064,17.0159,188874.0
2017-08-28 10:00:00,17.76,17.76,17.72,17.75,158310.0,17.0159,17.0159,16.9776,17.0064,158310.0
2017-08-28 10:10:00,17.75,17.78,17.74,17.77,98274.0,17.0064,17.0351,16.9968,17.0255,98274.0
2017-08-28 10:20:00,17.76,17.78,17.71,17.72,72678.0,17.0159,17.0351,16.968,16.9776,72678.0
2017-08-28 10:30:00,17.72,17.74,17.69,17.74,101910.0,16.9776,16.9968,16.9489,16.9968,101910.0
2017-08-28 10:40:00,17.74,17.74,17.72,17.74,23790.0,16.9968,16.9968,16.9776,16.9968,23790.0
2017-08-28 10:50:00,17.75,17.79,17.75,17.78,152808.0,17.0064,17.0447,17.0064,17.0351,152808.0
2017-08-28 11:00:00,17.79,17.8,17.77,17.78,81042.0,17.0447,17.0543,17.0255,17.0351,81042.0
2017-08-28 11:10:00,17.78,17.78,17.76,17.76,39984.0,17.0351,17.0351,17.0159,17.0159,39984.0
2017-08-28 11:20:00,17.76,17.77,17.73,17.75,91800.0,17.0159,17.0255,16.9872,17.0064,91800.0
2017-08-28 11:30:00,17.75,17.75,17.71,17.72,75528.0,17.0064,17.0064,16.968,16.9776,75528.0
2017-08-28 11:40:00,17.72,17.74,17.72,17.73,117000.0,16.9776,16.9968,16.9776,16.9872,117000.0
2017-08-28 11:50:00,17.74,17.76,17.74,17.75,58740.0,16.9968,17.0159,16.9968,17.0064,58740.0
2017-08-28 12:00:00,17.74,17.75,17.73,17.73,62916.0,16.9968,17.0064,16.9872,16.9872,62916.0
2017-08-28 12:10:00,17.73,17.75,17.71,17.71,60342.0,16.9872,17.0064,16.968,16.968,60342.0
2017-08-28 12:20:00,17.71,17.71,17.66,17.67,120912.0,16.968,16.968,16.9201,16.9297,120912.0
2017-08-28 12:30:00,17.67,17.68,17.67,17.67,31782.0,16.9297,16.9393,16.9297,16.9297,31782.0
2017-08-28 12:40:00,17.67,17.67,17.65,17.67,98496.0,16.9297,16.9297,16.9106,16.9297,98496.0
2017-08-28 12:50:00,17.67,17.68,17.66,17.67,78576.0,16.9297,16.9393,16.9201,16.9297,78576.0
2017-08-28 13:00:00,17.68,17.7,17.68,17.69,77304.0,16.9393,16.9585,16.9393,16.9489,77304.0
2017-08-28 13:10:00,17.7,17.71,17.69,17.7,19632.0,16.9585,16.968,16.9489,16.9585,19632.0
2017-08-28 13:20:00,17.7,17.7,17.68,17.68,19218.0,16.9585,16.9585,16.9393,16.9393,19218.0
2017-08-28 13:30:00,17.69,17.69,17.67,17.67,66600.0,16.9489,16.9489,16.9297,16.9297,66600.0
2017-08-28 13:40:00,17.67,17.7,17.67,17.7,5400.0,16.9297,16.9585,16.9297,16.9585,5400.0
2017-08-28 13:50:00,17.69,17.72,17.67,17.72,94716.0,16.9489,16.9776,16.9297,16.9776,94716.0
2017-08-28 14:00:00,17.72,17.73,17.71,17.71,65154.0,16.9776,16.9872,16.968,16.968,65154.0
2017-08-28 14:10:00,17.71,17.72,17.7,17.7,32298.0,16.968,16.9776,16.9585,16.9585,32298.0
2017-08-28 14:20:00,17.7,17.72,17.69,17.7,22140.0,16.9585,16.9776,16.9489,16.9585,22140.0
2017-08-28 14:30:00,17.69,17.72,17.69,17.72,49506.0,16.9489,16.9776,16.9489,16.9776,49506.0
2017-08-28 14:40:00,17.72,17.73,17.71,17.73,52362.0,16.9776,16.9872,16.968,16.9872,52362.0
2017-08-28 14:50:00,17.72,17.72,17.7,17.71,81960.0,16.9776,16.9776,16.9585,16.968,81960.0
2017-08-28 15:00:00,17.71,17.73,17.7,17.7,110970.0,16.968,16.9872,16.9585,16.9585,110970.0
2017-08-28 15:10:00,17.7,17.7,17.68,17.7,31932.0,16.9585,16.9585,16.9393,16.9585,31932.0
2017-08-28 15:20:00,17.69,17.71,17.69,17.71,41394.0,16.9489,16.968,16.9489,16.968,41394.0
2017-08-28 15:30:00,17.72,17.73,17.71,17.71,36210.0,16.9776,16.9872,16.968,16.968,36210.0
2017-08-28 15:40:00,17.71,17.74,17.71,17.71,118878.0,16.968,16.9968,16.968,16.968,118878.0
2017-08-28 15:50:00,17.72,17.75,17.72,17.75,238356.0,16.9776,17.0064,16.9776,17.0064,238356.0
2017-08-29 09:30:00,17.42,17.54,17.39,17.52,876162.0,16.6902,16.8052,16.6614,16.786,876162.0
2017-08-29 09:40:00,17.52,17.59,17.51,17.57,360612.0,16.786,16.8531,16.7764,16.8339,360612.0
2017-08-29 09:50:00,17.56,17.58,17.54,17.57,229782.0,16.8243,16.8435,16.8052,16.8339,229782.0
2017-08-29 10:00:00,17.58,17.59,17.53,17.55,180690.0,16.8435,16.8531,16.7956,16.8147,180690.0
2017-08-29 10:10:00,17.54,17.57,17.5,17.57,230808.0,16.8052,16.8339,16.7668,16.8339,230808.0
2017-08-29 10:20:00,17.57,17.58,17.52,17.58,148968.0,16.8339,16.8435,16.786,16.8435,148968.0
2017-08-29 10:30:00,17.58,17.62,17.58,17.6,233556.0,16.8435,16.8818,16.8435,16.8627,233556.0
2017-08-29 10:40:00,17.61,17.68,17.61,17.66,454488.0,16.8722,16.9393,16.8722,16.9201,454488.0
2017-08-29 10:50:00,17.66,17.69,17.65,17.66,204792.0,16.9201,16.9489,16.9106,16.9201,204792.0
2017-08-29 11:00:00,17.66,17.72,17.65,17.72,145236.0,16.9201,16.9776,16.9106,16.9776,145236.0
2017-08-29 11:10:00,17.72,17.72,17.68,17.68,110730.0,16.9776,16.9776,16.9393,16.9393,110730.0
2017-08-29 11:20:00,17.69,17.7,17.66,17.67,173334.0,16.9489,16.9585,16.9201,16.9297,173334.0
2017-08-29 11:30:00,17.67,17.7,17.66,17.69,87786.0,16.9297,16.9585,16.9201,16.9489,87786.0
2017-08-29 11:40:00,17.7,17.74,17.69,17.71,128994.0,16.9585,16.9968,16.9489,16.968,128994.0
2017-08-29 11:50:00,17.71,17.73,17.7,17.71,93702.0,16.968,16.9872,16.9585,16.968,93702.0
2017-08-29 12:00:00,17.7,17.71,17.69,17.7,49746.0,16.9585,16.968,16.9489,16.9585,49746.0
2017-08-29 12:10:00,17.69,17.71,17.69,17.71,47280.0,16.9489,16.968,16.9489,16.968,47280.0
2017-08-29 12:20:00,17.71,17.73,17.71,17.73,92388.0,16.968,16.9872,16.968,16.9872,92388.0
2017-08-29 12:30:00,17.73,17.74,17.73,17.74,76872.0,16.9872,16.9968,16.9872,16.9968,76872.0
2017-08-29 12:40:00,17.73,17.77,17.72,17.77,90012.0,16.9872,17.0255,16.9776,17.0255,90012.0
2017-08-29 12:50:00,17.77,17.77,17.74,17.75,51594.0,17.0255,17.0255,16.9968,17.0064,51594.0
2017-08-29 13:00:00,17.75,17.76,17.75,17.76,32298.0,17.0064,17.0159,17.0064,17.0159,32298.0
2017-08-29 13:10:00,17.77,17.77,17.71,17.73,31386.0,17.0255,17.0255,16.968,16.9872,31386.0
2017-08-29 13:20:00,17.74,17.78,17.73,17.77,131214.0,16.9968,17.0351,16.9872,17.0255,131214.0
2017-08-29 13:30:00,17.78,17.78,17.75,17.76,60090.0,17.0351,17.0351,17.0064,17.0159,60090.0
2017-08-29 13:40:00,17.76,17.77,17.75,17.76,25200.0,17.0159,17.0255,17.0064,17.0159,25200.0
2017-08-29 13:50:00,17.77,17.77,17.74,17.75,42600.0,17.0255,17.0255,16.9968,17.0064,42600.0
2017-08-29 14:00:00,17.75,17.77,17.75,17.75,41388.0,17.0064,17.0255,17.0064,17.0064,41388.0
2017-08-29 14:10:00,17.75,17.77,17.75,17.76,66006.0,17.0064,17.0255,17.0064,17.0159,66006.0
2017-08-29 14:20:00,17.76,17.77,17.75,17.75,354534.0,17.0159,17.0255,17.0064,17.0064,354534.0
2017-08-29 14:30:00,17.75,17.78,17.75,17.78,72786.0,17.0064,17.0351,17.0064,17.0351,72786.0
2017-08-29 14:40:00,17.78,17.82,17.78,17.82,238254.0,17.0351,17.0734,17.0351,17.0734,238254.0
2017-08-29 14:50:00,17.82,17.82,17.8,17.82,128658.0,17.0734,17.0734,17.0543,17.0734,128658.0
2017-08-29 15:00:00,17.82,17.83,17.8,17.82,89364.0,17.0734,17.083,17.0543,17.0734,89364.0
2017-08-29 15:10:00,17.82,17.85,17.82,17.84,266244.0,17.0734,17.1022,17.0734,17.0926,266244.0
2017-08-29 15:20:00,17.84,17.86,17.84,17.85,124086.0,17.0926,17.1118,17.0926,17.1022,124086.0
2017-08-29 15:30:00,17.85,17.86,17.81,17.81,152766.0,17.1022,17.1118,17.0639,17.0639,152766.0
2017-08-29 15:40:00,17.82,17.83,17.82,17.82,40884.0,17.0734,17.083,17.0734,17.0734,40884.0
2017-08-29 15:50:00,17.82,17.82,17.79,17.81,196140.0,17.0734,17.0734,17.0447,17.0639,196140.0
2017-08-30 09:30:00,17.8,17.82,17.75,17.81,434250.0,17.0543,17.0734,17.0064,17.0639,434250.0
2017-08-30 09:40:00,17.81,17.85,17.81,17.84,227574.0,17.0639,17.1022,17.0639,17.0926,227574.0
2017-08-30 09:50:00,17.85,17.86,17.83,17.86,362382.0,17.1022,17.1118,17.083,17.1118,362382.0
2017-08-30 10:00:00,17.85,17.85,17.83,17.85,199836.0,17.1022,17.1022,17.083,17.1022,199836.0
2017-08-30 10:10:00,17.84,17.89,17.84,17.88,268278.0,17.0926,17.1405,17.0926,17.1309,268278.0
2017-08-30 10:20:00,17.88,17.88,17.87,17.88,132396.0,17.1309,17.1309,17.1213,17.1309,132396.0
2017-08-30 10:30:00,17.88,17.89,17.84,17.86,93858.0,17.1309,17.1405,17.0926,17.1118,93858.0
2017-08-30 10:40:00,17.86,17.93,17.84,17.93,174642.0,17.1118,17.1788,17.0926,17.1788,174642.0
2017-08-30 10:50:00,17.93,17.93,17.91,17.92,102372.0,17.1788,17.1788,17.1597,17.1692,102372.0
2017-08-30 11:00:00,17.93,17.94,17.91,17.93,47976.0,17.1788,17.1884,17.1597,17.1788,47976.0
2017-08-30 11:10:00,17.92,17.92,17.92,17.92,22014.0,17.1692,17.1692,17.1692,17.1692,22014.0
2017-08-30 11:20:00,17.91,17.93,17.9,17.93,94674.0,17.1597,17.1788,17.1501,17.1788,94674.0
2017-08-30 11:30:00,17.93,17.94,17.92,17.93,15204.0,17.1788,17.1884,17.1692,17.1788,15204.0
2017-08-30 11:40:00,17.94,17.96,17.92,17.92,114444.0,17.1884,17.2076,17.1692,17.1692,114444.0
2017-08-30 11:50:00,17.93,17.94,17.91,17.94,77664.0,17.1788,17.1884,17.1597,17.1884,77664.0
2017-08-30 12:00:00,17.94,17.95,17.93,17.95,45756.0,17.1884,17.198,17.1788,17.198,45756.0
2017-08-30 12:10:00,17.95,17.96,17.94,17.96,43332.0,17.198,17.2076,17.1884,17.2076,43332.0
2017-08-30 12:20:00,17.95,17.96,17.94,17.95,43590.0,17.198,17.2076,17.1884,17.198,43590.0
2017-08-30 12:30:00,17.95,17.96,17.95,17.96,66456.0,17.198,17.2076,17.198,17.2076,66456.0
2017-08-30 12:40:00,17.96,18.0,17.96,18.0,647538.0,17.2076,17.2459,17.2076,17.2459,647538.0
2017-08-30 12:50:00,17.99,18.01,17.99,18.01,129492.0,17.2363,17.2555,17.2363,17.2555,129492.0
2017-08-30 13:00:00,18.01,18.03,18.01,18.03,336810.0,17.2555,17.2746,17.2555,17.2746,336810.0
2017-08-30 13:10:00,18.02,18.06,18.02,18.04,341766.0,17.2651,17.3034,17.2651,17.2842,341766.0
2017-08-30 13:20:00,18.04,18.1,18.04,18.08,133602.0,17.2842,17.3417,17.2842,17.3225,133602.0
2017-08-30 13:30:00,18.08,18.09,18.07,18.08,194460.0,17.3225,17.3321,17.313,17.3225,194460.0
2017-08-30 13:40:00,18.08,18.09,18.07,18.09,108474.0,17.3225,17.3321,17.313,17.3321,108474.0
2017-08-30 13:50:00,18.09,18.11,18.09,18.1,337656.0,17.3321,17.3513,17.3321,17.3417,337656.0
2017-08-30 14:00:00,18.1,18.1,18.07,18.07,120084.0,17.3417,17.3417,17.313,17.313,120084.0
2017-08-30 14:10:00,18.08,18.08,18.07,18.08,62172.0,17.3225,17.3225,17.313,17.3225,62172.0
2017-08-30 14:20:00,18.09,18.1,18.09,18.09,62736.0,17.3321,17.3417,17.3321,17.3321,62736.0
2017-08-30 14:30:00,18.1,18.12,18.09,18.11,243132.0,17.3417,17.3609,17.3321,17.3513,243132.0
2017-08-30 14:40:00,18.12,18.12,18.06,18.08,218382.0,17.3609,17.3609,17.3034,17.3225,218382.0
2017-08-30 14:50:00,18.08,18.1,18.08,18.09,103704.0,17.3225,17.3417,17.3225,17.3321,103704.0
2017-08-30 15:00:00,18.1,18.1,18.08,18.08,160704.0,17.3417,17.3417,17.3225,17.3225,160704.0
2017-08-30 15:10:00,18.08,18.08,18.05,18.06,74478.0,17.3225,17.3225,17.2938,17.3034,74478.0
2017-08-30 15:20:00,18.06,18.09,18.06,18.09,139542.0,17.3034,17.3321,17.3034,17.3321,139542.0
2017-08-30 15:30:00,18.08,18.09,18.03,18.03,135756.0,17.3225,17.3321,17.2746,17.2746,135756.0
2017-08-30 15:40:00,18.03,18.04,17.98,18.03,361500.0,17.2746,17.2842,17.2267,17.2746,361500.0
2017-08-30 15:50:00,18.03,18.06,18.03,18.06,582054.0,17.2746,17.3034,17.2746,17.3034,582054.0
2017-08-31 09:30:00,18.21,18.26,18.19,18.25,448398.0,17.4471,17.495,17.4279,17.4854,448398.0
2017-08-31 09:40:00,18.26,18.27,18.24,18.26,278202.0,17.495,17.5046,17.4758,17.495,278202.0
2017-08-31 09:50:00,18.26,18.27,18.22,18.27,192564.0,17.495,17.5046,17.4567,17.5046,192564.0
2017-08-31 10:00:00,18.27,18.33,18.26,18.31,339894.0,17.5046,17.5621,17.495,17.5429,339894.0
2017-08-31 10:10:00,18.31,18.33,18.3,18.31,165744.0,17.5429,17.5621,17.5333,17.5429,165744.0
2017-08-31 10:20:00,18.32,18.34,18.31,18.31,183168.0,17.5525,17.5716,17.5429,17.5429,183168.0
2017-08-31 10:30:00,18.3,18.31,18.22,18.25,221874.0,17.5333,17.5429,17.4567,17.4854,221874.0
2017-08-31 10:40:00,18.25,18.27,18.24,18.25,101448.0,17.4854,17.5046,17.4758,17.4854,101448.0
2017-08-31 10:50:00,18.24,18.27,18.24,18.26,69414.0,17.4758,17.5046,17.4758,17.495,69414.0
2017-08-31 11:00:00,18.25,18.28,18.24,18.28,68016.0,17.4854,17.5142,17.4758,17.5142,68016.0
2017-08-31 11:10:00,18.28,18.29,18.27,18.28,67356.0,17.5142,17.5237,17.5046,17.5142,67356.0
2017-08-31 11:20:00,18.28,18.29,18.27,18.27,58782.0,17.5142,17.5237,17.5046,17.5046,58782.0
2017-08-31 11:30:00,18.27,18.27,18.2,18.25,330726.0,17.5046,17.5046,17.4375,17.4854,330726.0
2017-08-31 11:40:00,18.26,18.27,18.25,18.27,64014.0,17.495,17.5046,17.4854,17.5046,64014.0
2017-08-31 11:50:00,18.27,18.29,18.26,18.28,61560.0,17.5046,17.5237,17.495,17.5142,61560.0
2017-08-31 12:00:00,18.28,18.31,18.28,18.31,67980.0,17.5142,17.5429,17.5142,17.5429,67980.0
2017-08-31 12:10:00,18.31,18.32,18.29,18.32,57990.0,17.5429,17.5525,17.5237,17.5525,57990.0
2017-08-31 12:20:00,18.31,18.32,18.31,18.32,99258.0,17.5429,17.5525,17.5429,17.5525,99258.0
2017-08-31 12:30:00,18.32,18.33,18.3,18.33,93054.0,17.5525,17.5621,17.5333,17.5621,93054.0
2017-08-31 12:40:00,18.33,18.33,18.3,18.31,117816.0,17.5621,17.5621,17.5333,17.5429,117816.0
2017-08-31 12:50:00,18.3,18.33,18.3,18.31,71190.0,17.5333,17.5621,17.5333,17.5429,71190.0
2017-08-31 13:00:00,18.31,18.33,18.3,18.32,85146.0,17.5429,17.5621,17.5333,17.5525,85146.0
2017-08-31 13:10:00,18.32,18.32,18.29,18.31,48372.0,17.5525,17.5525,17.5237,17.5429,48372.0
2017-08-31 13:20:00,18.31,18.31,18.28,18.29,55440.0,17.5429,17.5429,17.5142,17.5237,55440.0
2017-08-31 13:30:00,18.29,18.31,18.28,18.3,45162.0,17.5237,17.5429,17.5142,17.5333,45162.0
2017-08-31 13:40:00,18.3,18.32,18.29,18.3,10266.0,17.5333,17.5525,17.5237,17.5333,10266.0
2017-08-31 13:50:00,18.29,18.32,18.29,18.31,51810.0,17.5237,17.5525,17.5237,17.5429,51810.0
2017-08-31 14:00:00,18.31,18.32,18.29,18.29,66906.0,17.5429,17.5525,17.5237,17.5237,66906.0
2017-08-31 14:10:00,18.29,18.32,18.29,18.3,61734.0,17.5237,17.5525,17.5237,17.5333,61734.0
2017-08-31 14:20:00,18.29,18.33,18.28,18.33,71184.0,17.5237,17.5621,17.5142,17.5621,71184.0
2017-08-31 14:30:00,18.33,18.35,18.33,18.34,331686.0,17.5621,17.5812,17.5621,17.5716,331686.0
2017-08-31 14:40:00,18.34,18.36,18.34,18.36,170196.0,17.5716,17.5908,17.5716,17.5908,170196.0
2017-08-31 14:50:00,18.36,18.39,18.36,18.39,168060.0,17.5908,17.6196,17.5908,17.6196,168060.0
2017-08-31 15:00:00,18.39,18.39,18.35,18.35,156768.0,17.6196,17.6196,17.5812,17.5812,156768.0
2017-08-31 15:10:00,18.35,18.38,18.35,18.38,60000.0,17.5812,17.61,17.5812,17.61,60000.0
2017-08-31 15:20:00,18.38,18.4,18.38,18.39,152034.0,17.61,17.6291,17.61,17.6196,152034.0
2017-08-31 15:30:00,18.39,18.43,18.39,18.43,375270.0,17.6196,17.6579,17.6196,17.6579,375270.0
2017-08-31 15:40:00,18.43,18.43,18.39,18.4,291024.0,17.6579,17.6579,17.6196,17.6291,291024.0
2017-08-31 15:50:00,18.39,18.4,18.32,18.36,612108.0,17.6196,17.6291,17.5525,17.5908,612108.0
2017-09-01 09:30:00,18.48,18.5,18.46,18.48,377604.0,17.7058,17.7249,17.6866,17.7058,377604.0
2017-09-01 09:40:00,18.47,18.5,18.47,18.5,104880.0,17.6962,17.7249,17.6962,17.7249,104880.0
2017-09-01 09:50:00,18.51,18.51,18.42,18.46,258468.0,17.7345,17.7345,17.6483,17.6866,258468.0
2017-09-01 10:00:00,18.46,18.47,18.42,18.43,386388.0,17.6866,17.6962,17.6483,17.6579,386388.0
2017-09-01 10:10:00,18.42,18.47,18.42,18.46,368214.0,17.6483,17.6962,17.6483,17.6866,368214.0
2017-09-01 10:20:00,18.46,18.47,18.45,18.47,52416.0,17.6866,17.6962,17.677,17.6962,52416.0
2017-09-01 10:30:00,18.47,18.5,18.46,18.48,149214.0,17.6962,17.7249,17.6866,17.7058,149214.0
2017-09-01 10:40:00,18.49,18.49,18.46,18.48,62262.0,17.7154,17.7154,17.6866,17.7058,62262.0
2017-09-01 10:50:00,18.49,18.53,18.48,18.52,308460.0,17.7154,17.7537,17.7058,17.7441,308460.0
2017-09-01 11:00:00,18.52,18.53,18.5,18.52,93384.0,17.7441,17.7537,17.7249,17.7441,93384.0
2017-09-01 11:10:00,18.53,18.53,18.5,18.5,111462.0,17.7537,17.7537,17.7249,17.7249,111462.0
2017-09-01 11:20:00,18.49,18.5,18.47,18.47,338112.0,17.7154,17.7249,17.6962,17.6962,338112.0
2017-09-01 11:30:00,18.47,18.47,18.46,18.46,72426.0,17.6962,17.6962,17.6866,17.6866,72426.0
2017-09-01 11:40:00,18.46,18.48,18.45,18.48,44136.0,17.6866,17.7058,17.677,17.7058,44136.0
2017-09-01 11:50:00,18.48,18.51,18.48,18.51,220044.0,17.7058,17.7345,17.7058,17.7345,220044.0
2017-09-01 12:00:00,18.51,18.52,18.5,18.5,150600.0,17.7345,17.7441,17.7249,17.7249,150600.0
2017-09-01 12:10:00,18.5,18.52,18.5,18.52,78528.0,17.7249,17.7441,17.7249,17.7441,78528.0
2017-09-01 12:20:00,18.52,18.54,18.52,18.53,267816.0,17.7441,17.7633,17.7441,17.7537,267816.0
2017-09-01 12:30:00,18.53,18.53,18.52,18.53,53604.0,17.7537,17.7537,17.7441,17.7537,53604.0
2017-09-01 12:40:00,18.54,18.54,18.53,18.54,177480.0,17.7633,17.7633,17.7537,17.7633,177480.0
2017-09-01 12:50:00,18.54,18.56,18.54,18.55,145734.0,17.7633,17.7824,17.7633,17.7729,145734.0
2017-09-01 13:00:00,18.55,18.56,18.54,18.54,52626.0,17.7729,17.7824,17.7633,17.7633,52626.0
2017-09-01 13:10:00,18.54,18.56,18.54,18.55,41730.0,17.7633,17.7824,17.7633,17.7729,41730.0
2017-09-01 13:20:00,18.55,18.55,18.52,18.54,126432.0,17.7729,17.7729,17.7441,17.7633,126432.0
2017-09-01 13:30:00,18.54,18.55,18.54,18.54,58128.0,17.7633,17.7729,17.7633,17.7633,58128.0
2017-09-01 13:40:00,18.54,18.54,18.52,18.53,74010.0,17.7633,17.7633,17.7441,17.7537,74010.0
2017-09-01 13:50:00,18.52,18.53,18.52,18.52,37800.0,17.7441,17.7537,17.7441,17.7441,37800.0
2017-09-01 14:00:00,18.54,18.54,18.52,18.52,21900.0,17.7633,17.7633,17.7441,17.7441,21900.0
2017-09-01 14:10:00,18.53,18.53,18.51,18.52,74256.0,17.7537,17.7537,17.7345,17.7441,74256.0
2017-09-01 14:20:00,18.52,18.52,18.51,18.51,82086.0,17.7441,17.7441,17.7345,17.7345,82086.0
2017-09-01 14:30:00,18.51,18.52,18.51,18.51,20760.0,17.7345,17.7441,17.7345,17.7345,20760.0
2017-09-01 14:40:00,18.52,18.53,18.52,18.53,52650.0,17.7441,17.7537,17.7441,17.7537,52650.0
2017-09-01 14:50:00,18.53,18.53,18.52,18.52,31926.0,17.7537,17.7537,17.7441,17.7441,31926.0
2017-09-01 15:00:00,18.52,18.53,18.51,18.53,22392.0,17.7441,17.7537,17.7345,17.7537,22392.0
2017-09-01 15:10:00,18.53,18.53,18.52,18.53,19464.0,17.7537,17.7537,17.7441,17.7537,19464.0
2017-09-01 15:20:00,18.53,18.54,18.52,18.53,119016.0,17.7537,17.7633,17.7441,17.7537,119016.0
2017-09-01 15:30:00,18.53,18.53,18.51,18.51,41544.0,17.7537,17.7537,17.7345,17.7345,41544.0
2017-09-01 15:40:00,18.51,18.52,18.5,18.51,66540.0,17.7345,17.7441,17.7249,17.7345,66540.0
2017-09-01 15:50:00,18.51,18.53,18.46,18.46,390246.0,17.7345,17.7537,17.6866,17.6866,390246.0
2017-09-05 09:30:00,18.32,18.37,18.27,18.27,801006.0,17.5525,17.6004,17.5046,17.5046,801006.0
2017-09-05 09:40:00,18.27,18.31,18.24,18.3,661026.0,17.5046,17.5429,17.4758,17.5333,661026.0
2017-09-05 09:50:00,18.3,18.34,18.29,18.34,346884.0,17.5333,17.5716,17.5237,17.5716,346884.0
2017-09-05 10:00:00,18.35,18.35,18.29,18.34,460296.0,17.5812,17.5812,17.5237,17.5716,460296.0
2017-09-05 10:10:00,18.33,18.36,18.32,18.35,303420.0,17.5621,17.5908,17.5525,17.5812,303420.0
2017-09-05 10:20:00,18.35,18.36,18.27,18.29,325854.0,17.5812,17.5908,17.5046,17.5237,325854.0
2017-09-05 10:30:00,18.29,18.29,18.25,18.26,274932.0,17.5237,17.5237,17.4854,17.495,274932.0
2017-09-05 10:40:00,18.26,18.26,18.17,18.21,785598.0,17.495,17.495,17.4088,17.4471,785598.0
2017-09-05 10:50:00,18.2,18.22,18.19,18.22,359268.0,17.4375,17.4567,17.4279,17.4567,359268.0
2017-09-05 11:00:00,18.21,18.23,18.18,18.21,337668.0,17.4471,17.4663,17.4184,17.4471,337668.0
2017-09-05 11:10:00,18.21,18.22,18.16,18.16,541596.0,17.4471,17.4567,17.3992,17.3992,541596.0
2017-09-05 11:20:00,18.16,18.19,18.14,18.18,296052.0,17.3992,17.4279,17.38,17.4184,296052.0
2017-09-05 11:30:00,18.17,18.22,18.16,18.21,151944.0,17.4088,17.4567,17.3992,17.4471,151944.0
2017-09-05 11:40:00,18.21,18.22,18.19,18.2,90162.0,17.4471,17.4567,17.4279,17.4375,90162.0
2017-09-05 11:50:00,18.2,18.21,18.18,18.2,64878.0,17.4375,17.4471,17.4184,17.4375,64878.0
2017-09-05 12:00:00,18.19,18.19,18.01,18.02,710760.0,17.4279,17.4279,17.2555,17.2651,710760.0
2017-09-05 12:10:00,18.02,18.04,17.98,18.01,409500.0,17.2651,17.2842,17.2267,17.2555,409500.0
2017-09-05 12:20:00,18.0,18.05,17.97,17.97,298782.0,17.2459,17.2938,17.2172,17.2172,298782.0
2017-09-05 12:30:00,17.97,17.97,17.87,17.94,1338708.0,17.2172,17.2172,17.1213,17.1884,1338708.0
2017-09-05 12:40:00,17.94,17.96,17.88,17.89,186450.0,17.1884,17.2076,17.1309,17.1405,186450.0
2017-09-05 12:50:00,17.89,17.94,17.88,17.93,145836.0,17.1405,17.1884,17.1309,17.1788,145836.0
2017-09-05 13:00:00,17.91,17.91,17.8,17.81,660732.0,17.1597,17.1597,17.0543,17.0639,660732.0
2017-09-05 13:10:00,17.82,17.92,17.8,17.92,227688.0,17.0734,17.1692,17.0543,17.1692,227688.0
2017-09-05 13:20:00,17.91,17.94,17.9,17.9,284670.0,17.1597,17.1884,17.1501,17.1501,284670.0
2017-09-05 13:30:00,17.9,17.95,17.85,17.93,233358.0,17.1501,17.198,17.1022,17.1788,233358.0
2017-09-05 13:40:00,17.93,17.96,17.91,17.92,114456.0,17.1788,17.2076,17.1597,17.1692,114456.0
2017-09-05 13:50:00,17.91,17.98,17.91,17.98,229776.0,17.1597,17.2267,17.1597,17.2267,229776.0
2017-09-05 14:00:00,17.96,18.03,17.96,18.0,231714.0,17.2076,17.2746,17.2076,17.2459,231714.0
2017-09-05 14:10:00,18.01,18.01,17.95,17.97,176208.0,17.2555,17.2555,17.198,17.2172,176208.0
2017-09-05 14:20:00,17.97,18.05,17.97,18.04,215766.0,17.2172,17.2938,17.2172,17.2842,215766.0
2017-09-05 14:30:00,18.04,18.06,18.02,18.03,95904.0,17.2842,17.3034,17.2651,17.2746,95904.0
2017-09-05 14:40:00,18.02,18.03,17.97,17.98,230652.0,17.2651,17.2746,17.2172,17.2267,230652.0
2017-09-05 14:50:00,17.97,18.0,17.97,17.99,156090.0,17.2172,17.2459,17.2172,17.2363,156090.0
2017-09-05 15:00:00,17.99,18.03,17.94,17.98,215664.0,17.2363,17.2746,17.1884,17.2267,215664.0
2017-09-05 15:10:00,17.98,18.02,17.96,18.01,88560.0,17.2267,17.2651,17.2076,17.2555,88560.0
2017-09-05 15:20:00,17.99,18.05,17.98,18.05,139314.0,17.2363,17.2938,17.2267,17.2938,139314.0
2017-09-05 15:30:00,18.06,18.09,18.02,18.02,282246.0,17.3034,17.3321,17.2651,17.2651,282246.0
2017-09-05 15:40:00,18.02,18.04,17.99,18.03,70224.0,17.2651,17.2842,17.2363,17.2746,70224.0
2017-09-05 15:50:00,18.04,18.07,18.01,18.05,422004.0,17.2842,17.313,17.2555,17.2938,422004.0
2017-09-06 09:30:00,18.23,18.25,18.17,18.2,508002.0,17.4663,17.4854,17.4088,17.4375,508002.0
2017-09-06 09:40:00,18.19,18.22,18.17,18.2,205428.0,17.4279,17.4567,17.4088,17.4375,205428.0
2017-09-06 09:50:00,18.2,18.2,18.16,18.2,228390.0,17.4375,17.4375,17.3992,17.4375,228390.0
2017-09-06 10:00:00,18.21,18.27,18.2,18.23,330408.0,17.4471,17.5046,17.4375,17.4663,330408.0
2017-09-06 10:10:00,18.23,18.25,18.16,18.16,139350.0,17.4663,17.4854,17.3992,17.3992,139350.0
2017-09-06 10:20:00,18.15,18.18,18.15,18.17,167172.0,17.3896,17.4184,17.3896,17.4088,167172.0
2017-09-06 10:30:00,18.18,18.2,18.16,18.16,157668.0,17.4184,17.4375,17.3992,17.3992,157668.0
2017-09-06 10:40:00,18.17,18.18,18.09,18.17,328122.0,17.4088,17.4184,17.3321,17.4088,328122.0
2017-09-06 10:50:00,18.16,18.19,18.13,18.18,136860.0,17.3992,17.4279,17.3704,17.4184,136860.0
2017-09-06 11:00:00,18.18,18.19,18.12,18.12,161568.0,17.4184,17.4279,17.3609,17.3609,161568.0
2017-09-06 11:10:00,18.12,18.12,18.08,18.12,169644.0,17.3609,17.3609,17.3225,17.3609,169644.0
2017-09-06 11:20:00,18.13,18.15,18.12,18.14,35760.0,17.3704,17.3896,17.3609,17.38,35760.0
2017-09-06 11:30:00,18.13,18.17,18.12,18.15,124080.0,17.3704,17.4088,17.3609,17.3896,124080.0
2017-09-06 11:40:00,18.15,18.16,18.14,18.15,47844.0,17.3896,17.3992,17.38,17.3896,47844.0
2017-09-06 11:50:00,18.14,18.16,18.12,18.16,59424.0,17.38,17.3992,17.3609,17.3992,59424.0
2017-09-06 12:00:00,18.16,18.16,18.13,18.14,48792.0,17.3992,17.3992,17.3704,17.38,48792.0
2017-09-06 12:10:00,18.14,18.18,18.14,18.18,127392.0,17.38,17.4184,17.38,17.4184,127392.0
2017-09-06 12:20:00,18.18,18.19,18.16,18.19,137208.0,17.4184,17.4279,17.3992,17.4279,137208.0
2017-09-06 12:30:00,18.18,18.18,18.16,18.18,40500.0,17.4184,17.4184,17.3992,17.4184,40500.0
2017-09-06 12:40:00,18.17,18.2,18.17,18.19,71220.0,17.4088,17.4375,17.4088,17.4279,71220.0
2017-09-06 12:50:00,18.2,18.22,18.19,18.21,112014.0,17.4375,17.4567,17.4279,17.4471,112014.0
2017-09-06 13:00:00,18.22,18.25,18.21,18.23,214320.0,17.4567,17.4854,17.4471,17.4663,214320.0
2017-09-06 13:10:00,18.24,18.26,18.23,18.23,210804.0,17.4758,17.495,17.4663,17.4663,210804.0
2017-09-06 13:20:00,18.24,18.25,18.22,18.22,70326.0,17.4758,17.4854,17.4567,17.4567,70326.0
2017-09-06 13:30:00,18.23,18.25,18.22,18.24,94290.0,17.4663,17.4854,17.4567,17.4758,94290.0
2017-09-06 13:40:00,18.25,18.25,18.23,18.24,22044.0,17.4854,17.4854,17.4663,17.4758,22044.0
2017-09-06 13:50:00,18.24,18.25,18.21,18.22,98088.0,17.4758,17.4854,17.4471,17.4567,98088.0
2017-09-06 14:00:00,18.22,18.26,18.22,18.26,164142.0,17.4567,17.495,17.4567,17.495,164142.0
2017-09-06 14:10:00,18.26,18.27,18.25,18.27,92850.0,17.495,17.5046,17.4854,17.5046,92850.0
2017-09-06 14:20:00,18.26,18.29,18.25,18.27,125244.0,17.495,17.5237,17.4854,17.5046,125244.0
2017-09-06 14:30:00,18.27,18.28,18.26,18.28,142920.0,17.5046,17.5142,17.495,17.5142,142920.0
2017-09-06 14:40:00,18.28,18.28,18.25,18.25,132624.0,17.5142,17.5142,17.4854,17.4854,132624.0
2017-09-06 14:50:00,18.25,18.28,18.24,18.27,205830.0,17.4854,17.5142,17.4758,17.5046,205830.0
2017-09-06 15:00:00,18.27,18.29,18.25,18.28,94614.0,17.5046,17.5237,17.4854,17.5142,94614.0
2017-09-06 15:10:00,18.28,18.29,18.27,18.29,52038.0,17.5142,17.5237,17.5046,17.5237,52038.0
2017-09-06 15:20:00,18.29,18.31,18.29,18.31,229926.0,17.5237,17.5429,17.5237,17.5429,229926.0
2017-09-06 15:30:00,18.31,18.31,18.26,18.27,329238.0,17.5429,17.5429,17.495,17.5046,329238.0
2017-09-06 15:40:00,18.27,18.28,18.26,18.26,147594.0,17.5046,17.5142,17.495,17.495,147594.0
2017-09-06 15:50:00,18.26,18.26,18.21,18.23,435366.0,17.495,17.495,17.4471,17.4663,435366.0
2017-09-07 09:30:00,18.31,18.31,18.24,18.28,588492.0,17.5429,17.5429,17.4758,17.5142,588492.0
2017-09-07 09:40:00,18.27,18.3,18.24,18.24,467748.0,17.5046,17.5333,17.4758,17.4758,467748.0
2017-09-07 09:50:00,18.24,18.25,18.21,18.22,251340.0,17.4758,17.4854,17.4471,17.4567,251340.0
2017-09-07 10:00:00,18.23,18.23,18.13,18.17,382512.0,17.4663,17.4663,17.3704,17.4088,382512.0
2017-09-07 10:10:00,18.17,18.18,18.13,18.16,122724.0,17.4088,17.4184,17.3704,17.3992,122724.0
2017-09-07 10:20:00,18.18,18.19,18.13,18.14,156672.0,17.4184,17.4279,17.3704,17.38,156672.0
2017-09-07 10:30:00,18.13,18.2,18.12,18.18,174372.0,17.3704,17.4375,17.3609,17.4184,174372.0
2017-09-07 10:40:00,18.18,18.26,18.18,18.26,208272.0,17.4184,17.495,17.4184,17.495,208272.0
2017-09-07 10:50:00,18.26,18.28,18.24,18.24,407940.0,17.495,17.5142,17.4758,17.4758,407940.0
2017-09-07 11:00:00,18.25,18.28,18.23,18.24,80100.0,17.4854,17.5142,17.4663,17.4758,80100.0
2017-09-07 11:10:00,18.24,18.25,18.2,18.2,132690.0,17.4758,17.4854,17.4375,17.4375,132690.0
2017-09-07 11:20:00,18.2,18.2,18.15,18.17,227646.0,17.4375,17.4375,17.3896,17.4088,227646.0
2017-09-07 11:30:00,18.16,18.19,18.15,18.19,114642.0,17.3992,17.4279,17.3896,17.4279,114642.0
2017-09-07 11:40:00,18.2,18.21,18.18,18.18,86400.0,17.4375,17.4471,17.4184,17.4184,86400.0
2017-09-07 11:50:00,18.19,18.19,18.17,18.18,7416.0,17.4279,17.4279,17.4088,17.4184,7416.0
2017-09-07 12:00:00,18.17,18.18,18.15,18.17,64812.0,17.4088,17.4184,17.3896,17.4088,64812.0
2017-09-07 12:10:00,18.18,18.2,18.16,18.19,54750.0,17.4184,17.4375,17.3992,17.4279,54750.0
2017-09-07 12:20:00,18.18,18.18,18.14,18.14,27720.0,17.4184,17.4184,17.38,17.38,27720.0
2017-09-07 12:30:00,18.15,18.17,18.11,18.14,119376.0,17.3896,17.4088,17.3513,17.38,119376.0
2017-09-07 12:40:00,18.14,18.17,18.13,18.15,120192.0,17.38,17.4088,17.3704,17.3896,120192.0
2017-09-07 12:50:00,18.15,18.18,18.13,18.18,71862.0,17.3896,17.4184,17.3704,17.4184,71862.0
2017-09-07 13:00:00,18.18,18.19,18.17,18.18,45900.0,17.4184,17.4279,17.4088,17.4184,45900.0
2017-09-07 13:10:00,18.19,18.2,18.18,18.19,95124.0,17.4279,17.4375,17.4184,17.4279,95124.0
2017-09-07 13:20:00,18.18,18.18,18.16,18.18,18600.0,17.4184,17.4184,17.3992,17.4184,18600.0
2017-09-07 13:30:00,18.19,18.19,18.18,18.19,29400.0,17.4279,17.4279,17.4184,17.4279,29400.0
2017-09-07 13:40:00,18.19,18.21,18.18,18.2,83034.0,17.4279,17.4471,17.4184,17.4375,83034.0
2017-09-07 13:50:00,18.2,18.2,18.18,18.19,106068.0,17.4375,17.4375,17.4184,17.4279,106068.0
2017-09-07 14:00:00,18.19,18.21,18.18,18.21,39300.0,17.4279,17.4471,17.4184,17.4471,39300.0
2017-09-07 14:10:00,18.21,18.22,18.21,18.22,118050.0,17.4471,17.4567,17.4471,17.4567,118050.0
2017-09-07 14:20:00,18.22,18.22,18.21,18.22,24042.0,17.4567,17.4567,17.4471,17.4567,24042.0
2017-09-07 14:30:00,18.22,18.22,18.19,18.2,79350.0,17.4567,17.4567,17.4279,17.4375,79350.0
2017-09-07 14:40:00,18.2,18.2,18.18,18.19,52800.0,17.4375,17.4375,17.4184,17.4279,52800.0
2017-09-07 14:50:00,18.2,18.21,18.19,18.21,23202.0,17.4375,17.4471,17.4279,17.4471,23202.0
2017-09-07 15:00:00,18.22,18.22,18.19,18.21,38736.0,17.4567,17.4567,17.4279,17.4471,38736.0
2017-09-07 15:10:00,18.21,18.22,18.2,18.2,48600.0,17.4471,17.4567,17.4375,17.4375,48600.0
2017-09-07 15:20:00,18.21,18.21,18.16,18.16,98274.0,17.4471,17.4471,17.3992,17.3992,98274.0
2017-09-07 15:30:00,18.17,18.19,18.15,18.19,124860.0,17.4088,17.4279,17.3896,17.4279,124860.0
2017-09-07 15:40:00,18.2,18.23,18.18,18.21,216336.0,17.4375,17.4663,17.4184,17.4471,216336.0
2017-09-07 15:50:00,18.22,18.22,18.19,18.22,241170.0,17.4567,17.4567,17.4279,17.4567,241170.0
2017-09-08 09:30:00,18.14,18.15,18.09,18.14,639678.0,17.38,17.3896,17.3321,17.38,639678.0
2017-09-08 09:40:00,18.14,18.17,18.12,18.13,333846.0,17.38,17.4088,17.3609,17.3704,333846.0
2017-09-08 09:50:00,18.15,18.18,18.13,18.18,196404.0,17.3896,17.4184,17.3704,17.4184,196404.0
2017-09-08 10:00:00,18.18,18.21,18.18,18.19,334086.0,17.4184,17.4471,17.4184,17.4279,334086.0
2017-09-08 10:10:00,18.19,18.2,18.16,18.17,383406.0,17.4279,17.4375,17.3992,17.4088,383406.0
2017-09-08 10:20:00,18.17,18.19,18.15,18.17,173292.0,17.4088,17.4279,17.3896,17.4088,173292.0
2017-09-08 10:30:00,18.16,18.2,18.15,18.18,188250.0,17.3992,17.4375,17.3896,17.4184,188250.0
2017-09-08 10:40:00,18.18,18.21,18.18,18.2,90048.0,17.4184,17.4471,17.4184,17.4375,90048.0
2017-09-08 10:50:00,18.19,18.22,18.18,18.21,160230.0,17.4279,17.4567,17.4184,17.4471,160230.0
2017-09-08 11:00:00,18.21,18.27,18.2,18.26,307674.0,17.4471,17.5046,17.4375,17.495,307674.0
2017-09-08 11:10:00,18.25,18.25,18.21,18.21,102972.0,17.4854,17.4854,17.4471,17.4471,102972.0
2017-09-08 11:20:00,18.21,18.23,18.2,18.23,91044.0,17.4471,17.4663,17.4375,17.4663,91044.0
2017-09-08 11:30:00,18.23,18.24,18.21,18.21,81114.0,17.4663,17.4758,17.4471,17.4471,81114.0
2017-09-08 11:40:00,18.21,18.22,18.19,18.21,86670.0,17.4471,17.4567,17.4279,17.4471,86670.0
2017-09-08 11:50:00,18.21,18.22,18.2,18.2,42288.0,17.4471,17.4567,17.4375,17.4375,42288.0
2017-09-08 12:00:00,18.2,18.2,18.17,18.18,110700.0,17.4375,17.4375,17.4088,17.4184,110700.0
2017-09-08 12:10:00,18.18,18.18,18.15,18.18,202860.0,17.4184,17.4184,17.3896,17.4184,202860.0
2017-09-08 12:20:00,18.17,18.2,18.16,18.2,63990.0,17.4088,17.4375,17.3992,17.4375,63990.0
2017-09-08 12:30:00,18.2,18.22,18.19,18.21,72546.0,17.4375,17.4567,17.4279,17.4471,72546.0
2017-09-08 12:40:00,18.21,18.22,18.2,18.21,38676.0,17.4471,17.4567,17.4375,17.4471,38676.0
2017-09-08 12:50:00,18.21,18.22,18.21,18.21,39570.0,17.4471,17.4567,17.4471,17.4471,39570.0
2017-09-08 13:00:00,18.21,18.21,18.2,18.2,42840.0,17.4471,17.4471,17.4375,17.4375,42840.0
2017-09-08 13:10:00,18.2,18.21,18.2,18.2,110694.0,17.4375,17.4471,17.4375,17.4375,110694.0
2017-09-08 13:20:00,18.2,18.2,18.19,18.19,74400.0,17.4375,17.4375,17.4279,17.4279,74400.0
2017-09-08 13:30:00,18.19,18.19,18.17,18.19,51480.0,17.4279,17.4279,17.4088,17.4279,51480.0
2017-09-08 13:40:00,18.19,18.19,18.17,18.18,23004.0,17.4279,17.4279,17.4088,17.4184,23004.0
2017-09-08 13:50:00,18.17,18.19,18.16,18.19,91854.0,17.4088,17.4279,17.3992,17.4279,91854.0
2017-09-08 14:00:00,18.18,18.19,18.18,18.18,57954.0,17.4184,17.4279,17.4184,17.4184,57954.0
2017-09-08 14:10:00,18.18,18.21,18.18,18.18,83262.0,17.4184,17.4471,17.4184,17.4184,83262.0
2017-09-08 14:20:00,18.19,18.2,18.18,18.19,46062.0,17.4279,17.4375,17.4184,17.4279,46062.0
2017-09-08 14:30:00,18.2,18.22,18.2,18.21,111318.0,17.4375,17.4567,17.4375,17.4471,111318.0
2017-09-08 14:40:00,18.21,18.21,18.17,18.17,143472.0,17.4471,17.4471,17.4088,17.4088,143472.0
2017-09-08 14:50:00,18.17,18.19,18.16,18.19,86586.0,17.4088,17.4279,17.3992,17.4279,86586.0
2017-09-08 15:00:00,18.19,18.2,18.18,18.19,68310.0,17.4279,17.4375,17.4184,17.4279,68310.0
2017-09-08 15:10:00,18.19,18.2,18.14,18.14,211716.0,17.4279,17.4375,17.38,17.38,211716.0
2017-09-08 15:20:00,18.14,18.16,18.13,18.13,63132.0,17.38,17.3992,17.3704,17.3704,63132.0
2017-09-08 15:30:00,18.13,18.13,18.11,18.13,80700.0,17.3704,17.3704,17.3513,17.3704,80700.0
2017-09-08 15:40:00,18.13,18.15,18.13,18.15,192066.0,17.3704,17.3896,17.3704,17.3896,192066.0
2017-09-08 15:50:00,18.14,18.16,18.13,18.14,362628.0,17.38,17.3992,17.3704,17.38,362628.0
2017-09-11 09:30:00,18.47,18.57,18.47,18.56,1209882.0,17.6962,17.792,17.6962,17.7824,1209882.0
2017-09-11 09:40:00,18.57,18.59,18.56,18.58,293358.0,17.792,17.8112,17.7824,17.8016,293358.0
2017-09-11 09:50:00,18.58,18.6,18.57,18.58,472764.0,17.8016,17.8208,17.792,17.8016,472764.0
2017-09-11 10:00:00,18.58,18.63,18.58,18.62,291120.0,17.8016,17.8495,17.8016,17.8399,291120.0
2017-09-11 10:10:00,18.62,18.63,18.61,18.62,381702.0,17.8399,17.8495,17.8303,17.8399,381702.0
2017-09-11 10:20:00,18.62,18.63,18.6,18.61,153252.0,17.8399,17.8495,17.8208,17.8303,153252.0
2017-09-11 10:30:00,18.61,18.62,18.58,18.58,322086.0,17.8303,17.8399,17.8016,17.8016,322086.0
2017-09-11 10:40:00,18.58,18.59,18.57,18.59,167268.0,17.8016,17.8112,17.792,17.8112,167268.0
2017-09-11 10:50:00,18.59,18.59,18.57,18.58,101142.0,17.8112,17.8112,17.792,17.8016,101142.0
2017-09-11 11:00:00,18.58,18.59,18.58,18.59,109458.0,17.8016,17.8112,17.8016,17.8112,109458.0
2017-09-11 11:10:00,18.59,18.6,18.58,18.6,106104.0,17.8112,17.8208,17.8016,17.8208,106104.0
2017-09-11 11:20:00,18.6,18.61,18.58,18.6,183552.0,17.8208,17.8303,17.8016,17.8208,183552.0
2017-09-11 11:30:00,18.6,18.63,18.6,18.63,149736.0,17.8208,17.8495,17.8208,17.8495,149736.0
2017-09-11 11:40:00,18.63,18.66,18.63,18.65,434550.0,17.8495,17.8782,17.8495,17.8687,434550.0
2017-09-11 11:50:00,18.65,18.67,18.65,18.65,224274.0,17.8687,17.8878,17.8687,17.8687,224274.0
2017-09-11 12:00:00,18.66,18.66,18.64,18.65,81924.0,17.8782,17.8782,17.8591,17.8687,81924.0
2017-09-11 12:10:00,18.65,18.68,18.64,18.68,73398.0,17.8687,17.8974,17.8591,17.8974,73398.0
2017-09-11 12:20:00,18.68,18.68,18.67,18.68,261426.0,17.8974,17.8974,17.8878,17.8974,261426.0
2017-09-11 12:30:00,18.68,18.7,18.68,18.7,197604.0,17.8974,17.9166,17.8974,17.9166,197604.0
2017-09-11 12:40:00,18.7,18.75,18.7,18.73,186612.0,17.9166,17.9645,17.9166,17.9453,186612.0
2017-09-11 12:50:00,18.73,18.73,18.71,18.71,54960.0,17.9453,17.9453,17.9261,17.9261,54960.0
2017-09-11 13:00:00,18.71,18.72,18.7,18.71,104004.0,17.9261,17.9357,17.9166,17.9261,104004.0
2017-09-11 13:10:00,18.71,18.73,18.71,18.73,74448.0,17.9261,17.9453,17.9261,17.9453,74448.0
2017-09-11 13:20:00,18.72,18.73,18.72,18.72,44988.0,17.9357,17.9453,17.9357,17.9357,44988.0
2017-09-11 13:30:00,18.72,18.73,18.71,18.71,81198.0,17.9357,17.9453,17.9261,17.9261,81198.0
2017-09-11 13:40:00,18.71,18.72,18.71,18.71,54600.0,17.9261,17.9357,17.9261,17.9261,54600.0
2017-09-11 13:50:00,18.71,18.72,18.71,18.71,70200.0,17.9261,17.9357,17.9261,17.9261,70200.0
2017-09-11 14:00:00,18.72,18.73,18.71,18.72,104778.0,17.9357,17.9453,17.9261,17.9357,104778.0
2017-09-11 14:10:00,18.72,18.73,18.71,18.71,18408.0,17.9357,17.9453,17.9261,17.9261,18408.0
2017-09-11 14:20:00,18.71,18.71,18.69,18.7,130482.0,17.9261,17.9261,17.907,17.9166,130482.0
2017-09-11 14:30:00,18.7,18.72,18.7,18.7,71904.0,17.9166,17.9357,17.9166,17.9166,71904.0
2017-09-11 14:40:00,18.7,18.72,18.69,18.72,81192.0,17.9166,17.9357,17.907,17.9357,81192.0
2017-09-11 14:50:00,18.72,18.72,18.7,18.7,179376.0,17.9357,17.9357,17.9166,17.9166,179376.0
2017-09-11 15:00:00,18.69,18.71,18.69,18.7,46944.0,17.907,17.9261,17.907,17.9166,46944.0
2017-09-11 15:10:00,18.7,18.72,18.7,18.72,73668.0,17.9166,17.9357,17.9166,17.9357,73668.0
2017-09-11 15:20:00,18.72,18.72,18.71,18.71,68604.0,17.9357,17.9357,17.9261,17.9261,68604.0
2017-09-11 15:30:00,18.71,18.72,18.68,18.72,204144.0,17.9261,17.9357,17.8974,17.9357,204144.0
2017-09-11 15:40:00,18.72,18.72,18.68,18.69,219534.0,17.9357,17.9357,17.8974,17.907,219534.0
2017-09-11 15:50:00,18.69,18.72,18.68,18.72,383916.0,17.907,17.9357,17.8974,17.9357,383916.0
2017-09-12 09:30:00,18.82,18.9,18.81,18.89,375750.0,18.0315,18.1082,18.022,18.0986,375750.0
2017-09-12 09:40:00,18.89,18.9,18.85,18.87,167046.0,18.0986,18.1082,18.0603,18.0794,167046.0
2017-09-12 09:50:00,18.86,18.86,18.83,18.86,284130.0,18.0699,18.0699,18.0411,18.0699,284130.0
2017-09-12 10:00:00,18.86,18.87,18.83,18.85,186336.0,18.0699,18.0794,18.0411,18.0603,186336.0
2017-09-12 10:10:00,18.85,18.86,18.81,18.84,257268.0,18.0603,18.0699,18.022,18.0507,257268.0
2017-09-12 10:20:00,18.84,18.85,18.81,18.82,284550.0,18.0507,18.0603,18.022,18.0315,284550.0
2017-09-12 10:30:00,18.81,18.84,18.79,18.82,225324.0,18.022,18.0507,18.0028,18.0315,225324.0
2017-09-12 10:40:00,18.82,18.82,18.78,18.79,138312.0,18.0315,18.0315,17.9932,18.0028,138312.0
2017-09-12 10:50:00,18.79,18.82,18.79,18.82,150204.0,18.0028,18.0315,18.0028,18.0315,150204.0
2017-09-12 11:00:00,18.81,18.83,18.8,18.83,77220.0,18.022,18.0411,18.0124,18.0411,77220.0
2017-09-12 11:10:00,18.83,18.83,18.81,18.81,54204.0,18.0411,18.0411,18.022,18.022,54204.0
2017-09-12 11:20:00,18.81,18.83,18.79,18.83,74862.0,18.022,18.0411,18.0028,18.0411,74862.0
2017-09-12 11:30:00,18.82,18.84,18.82,18.84,69378.0,18.0315,18.0507,18.0315,18.0507,69378.0
2017-09-12 11:40:00,18.84,18.85,18.83,18.85,36060.0,18.0507,18.0603,18.0411,18.0603,36060.0
2017-09-12 11:50:00,18.84,18.85,18.83,18.84,90708.0,18.0507,18.0603,18.0411,18.0507,90708.0
2017-09-12 12:00:00,18.84,18.85,18.83,18.84,41376.0,18.0507,18.0603,18.0411,18.0507,41376.0
2017-09-12 12:10:00,18.84,18.86,18.84,18.86,148176.0,18.0507,18.0699,18.0507,18.0699,148176.0
2017-09-12 12:20:00,18.86,18.87,18.86,18.86,38400.0,18.0699,18.0794,18.0699,18.0699,38400.0
2017-09-12 12:30:00,18.87,18.88,18.86,18.87,103686.0,18.0794,18.089,18.0699,18.0794,103686.0
2017-09-12 12:40:00,18.87,18.88,18.86,18.88,80376.0,18.0794,18.089,18.0699,18.089,80376.0
2017-09-12 12:50:00,18.88,18.89,18.88,18.88,49278.0,18.089,18.0986,18.089,18.089,49278.0
2017-09-12 13:00:00,18.89,18.9,18.88,18.88,83886.0,18.0986,18.1082,18.089,18.089,83886.0
2017-09-12 13:10:00,18.89,18.89,18.88,18.89,85014.0,18.0986,18.0986,18.089,18.0986,85014.0
2017-09-12 13:20:00,18.88,18.89,18.88,18.89,59304.0,18.089,18.0986,18.089,18.0986,59304.0
2017-09-12 13:30:00,18.89,18.9,18.89,18.9,153984.0,18.0986,18.1082,18.0986,18.1082,153984.0
2017-09-12 13:40:00,18.9,18.92,18.88,18.89,132138.0,18.1082,18.1274,18.089,18.0986,132138.0
2017-09-12 13:50:00,18.88,18.89,18.87,18.87,64668.0,18.089,18.0986,18.0794,18.0794,64668.0
2017-09-12 14:00:00,18.86,18.87,18.86,18.86,127872.0,18.0699,18.0794,18.0699,18.0699,127872.0
2017-09-12 14:10:00,18.86,18.88,18.85,18.88,183198.0,18.0699,18.089,18.0603,18.089,183198.0
2017-09-12 14:20:00,18.88,18.88,18.84,18.85,177882.0,18.089,18.089,18.0507,18.0603,177882.0
2017-09-12 14:30:00,18.85,18.86,18.83,18.85,109614.0,18.0603,18.0699,18.0411,18.0603,109614.0
2017-09-12 14:40:00,18.84,18.86,18.83,18.85,214776.0,18.0507,18.0699,18.0411,18.0603,214776.0
2017-09-12 14:50:00,18.85,18.86,18.84,18.86,69090.0,18.0603,18.0699,18.0507,18.0699,69090.0
2017-09-12 15:00:00,18.86,18.86,18.82,18.83,102444.0,18.0699,18.0699,18.0315,18.0411,102444.0
2017-09-12 15:10:00,18.84,18.85,18.82,18.84,113220.0,18.0507,18.0603,18.0315,18.0507,113220.0
2017-09-12 15:20:00,18.84,18.87,18.84,18.86,137958.0,18.0507,18.0794,18.0507,18.0699,137958.0
2017-09-12 15:30:00,18.85,18.87,18.85,18.86,269154.0,18.0603,18.0794,18.0603,18.0699,269154.0
2017-09-12 15:40:00,18.86,18.87,18.86,18.86,82674.0,18.0699,18.0794,18.0699,18.0699,82674.0
2017-09-12 15:50:00,18.87,18.92,18.87,18.92,901440.0,18.0794,18.1274,18.0794,18.1274,901440.0
2017-09-13 09:30:00,18.83,18.88,18.82,18.87,462990.0,18.0411,18.089,18.0315,18.0794,462990.0
2017-09-13 09:40:00,18.87,18.88,18.85,18.85,294084.0,18.0794,18.089,18.0603,18.0603,294084.0
2017-09-13 09:50:00,18.86,18.9,18.84,18.89,266232.0,18.0699,18.1082,18.0507,18.0986,266232.0
2017-09-13 10:00:00,18.89,18.9,18.88,18.89,121770.0,18.0986,18.1082,18.089,18.0986,121770.0
2017-09-13 10:10:00,18.9,18.92,18.88,18.89,272940.0,18.1082,18.1274,18.089,18.0986,272940.0
2017-09-13 10:20:00,18.9,18.91,18.89,18.91,102924.0,18.1082,18.1178,18.0986,18.1178,102924.0
2017-09-13 10:30:00,18.91,18.92,18.9,18.91,108660.0,18.1178,18.1274,18.1082,18.1178,108660.0
2017-09-13 10:40:00,18.91,18.91,18.87,18.87,140994.0,18.1178,18.1178,18.0794,18.0794,140994.0
2017-09-13 10:50:00,18.87,18.9,18.87,18.89,116532.0,18.0794,18.1082,18.0794,18.0986,116532.0
2017-09-13 11:00:00,18.9,18.92,18.89,18.92,74766.0,18.1082,18.1274,18.0986,18.1274,74766.0
2017-09-13 11:10:00,18.92,18.93,18.92,18.92,54300.0,18.1274,18.1369,18.1274,18.1274,54300.0
2017-09-13 11:20:00,18.92,18.92,18.89,18.9,146826.0,18.1274,18.1274,18.0986,18.1082,146826.0
2017-09-13 11:30:00,18.9,18.9,18.85,18.86,303924.0,18.1082,18.1082,18.0603,18.0699,303924.0
2017-09-13 11:40:00,18.87,18.89,18.86,18.88,89790.0,18.0794,18.0986,18.0699,18.089,89790.0
2017-09-13 11:50:00,18.88,18.9,18.87,18.88,124524.0,18.089,18.1082,18.0794,18.089,124524.0
2017-09-13 12:00:00,18.87,18.89,18.87,18.89,103578.0,18.0794,18.0986,18.0794,18.0986,103578.0
2017-09-13 12:10:00,18.89,18.9,18.88,18.89,109614.0,18.0986,18.1082,18.089,18.0986,109614.0
2017-09-13 12:20:00,18.89,18.91,18.89,18.9,104196.0,18.0986,18.1178,18.0986,18.1082,104196.0
2017-09-13 12:30:00,18.9,18.91,18.89,18.9,47514.0,18.1082,18.1178,18.0986,18.1082,47514.0
2017-09-13 12:40:00,18.9,18.93,18.9,18.93,226722.0,18.1082,18.1369,18.1082,18.1369,226722.0
2017-09-13 12:50:00,18.93,18.93,18.91,18.91,60612.0,18.1369,18.1369,18.1178,18.1178,60612.0
2017-09-13 13:00:00,18.91,18.92,18.88,18.9,300096.0,18.1178,18.1274,18.089,18.1082,300096.0
2017-09-13 13:10:00,18.9,18.92,18.9,18.92,83946.0,18.1082,18.1274,18.1082,18.1274,83946.0
2017-09-13 13:20:00,18.92,18.92,18.89,18.91,46140.0,18.1274,18.1274,18.0986,18.1178,46140.0
2017-09-13 13:30:00,18.91,18.91,18.89,18.9,99300.0,18.1178,18.1178,18.0986,18.1082,99300.0
2017-09-13 13:40:00,18.89,18.9,18.89,18.9,60726.0,18.0986,18.1082,18.0986,18.1082,60726.0
2017-09-13 13:50:00,18.9,18.91,18.89,18.9,30600.0,18.1082,18.1178,18.0986,18.1082,30600.0
2017-09-13 14:00:00,18.9,18.9,18.89,18.9,130272.0,18.1082,18.1082,18.0986,18.1082,130272.0
2017-09-13 14:10:00,18.9,18.92,18.9,18.91,40740.0,18.1082,18.1274,18.1082,18.1178,40740.0
2017-09-13 14:20:00,18.9,18.91,18.9,18.9,24360.0,18.1082,18.1178,18.1082,18.1082,24360.0
2017-09-13 14:30:00,18.9,18.9,18.89,18.9,17598.0,18.1082,18.1082,18.0986,18.1082,17598.0
2017-09-13 14:40:00,18.89,18.92,18.89,18.91,212592.0,18.0986,18.1274,18.0986,18.1178,212592.0
2017-09-13 14:50:00,18.91,18.93,18.91,18.91,90126.0,18.1178,18.1369,18.1178,18.1178,90126.0
2017-09-13 15:00:00,18.91,18.93,18.9,18.9,51000.0,18.1178,18.1369,18.1082,18.1082,51000.0
2017-09-13 15:10:00,18.9,18.91,18.89,18.91,182700.0,18.1082,18.1178,18.0986,18.1178,182700.0
2017-09-13 15:20:00,18.91,18.92,18.9,18.91,47220.0,18.1178,18.1274,18.1082,18.1178,47220.0
2017-09-13 15:30:00,18.91,18.93,18.91,18.92,151908.0,18.1178,18.1369,18.1178,18.1274,151908.0
2017-09-13 15:40:00,18.92,18.92,18.9,18.9,101076.0,18.1274,18.1274,18.1082,18.1082,101076.0
2017-09-13 15:50:00,18.91,18.95,18.91,18.94,329892.0,18.1178,18.1561,18.1178,18.1465,329892.0
2017-09-14 09:30:00,18.86,18.88,18.81,18.81,490692.0,18.0699,18.089,18.022,18.022,490692.0
2017-09-14 09:40:00,18.82,18.88,18.82,18.86,596202.0,18.0315,18.089,18.0315,18.0699,596202.0
2017-09-14 09:50:00,18.86,18.89,18.86,18.88,168144.0,18.0699,18.0986,18.0699,18.089,168144.0
2017-09-14 10:00:00,18.89,18.89,18.86,18.88,413742.0,18.0986,18.0986,18.0699,18.089,413742.0
2017-09-14 10:10:00,18.88,18.91,18.87,18.9,114960.0,18.089,18.1178,18.0794,18.1082,114960.0
2017-09-14 10:20:00,18.89,18.91,18.89,18.9,153204.0,18.0986,18.1178,18.0986,18.1082,153204.0
2017-09-14 10:30:00,18.9,18.92,18.9,18.91,102180.0,18.1082,18.1274,18.1082,18.1178,102180.0
2017-09-14 10:40:00,18.91,18.93,18.9,18.93,105834.0,18.1178,18.1369,18.1082,18.1369,105834.0
2017-09-14 10:50:00,18.92,18.93,18.91,18.91,214272.0,18.1274,18.1369,18.1178,18.1178,214272.0
2017-09-14 11:00:00,18.92,18.93,18.91,18.93,64200.0,18.1274,18.1369,18.1178,18.1369,64200.0
2017-09-14 11:10:00,18.93,18.97,18.93,18.95,258906.0,18.1369,18.1753,18.1369,18.1561,258906.0
2017-09-14 11:20:00,18.95,18.95,18.94,18.94,127320.0,18.1561,18.1561,18.1465,18.1465,127320.0
2017-09-14 11:30:00,18.94,18.95,18.93,18.93,176070.0,18.1465,18.1561,18.1369,18.1369,176070.0
2017-09-14 11:40:00,18.93,18.93,18.92,18.92,89112.0,18.1369,18.1369,18.1274,18.1274,89112.0
2017-09-14 11:50:00,18.92,18.93,18.91,18.93,134316.0,18.1274,18.1369,18.1178,18.1369,134316.0
2017-09-14 12:00:00,18.93,18.94,18.9,18.91,125148.0,18.1369,18.1465,18.1082,18.1178,125148.0
2017-09-14 12:10:00,18.91,18.92,18.9,18.91,124548.0,18.1178,18.1274,18.1082,18.1178,124548.0
2017-09-14 12:20:00,18.91,18.91,18.9,18.91,50670.0,18.1178,18.1178,18.1082,18.1178,50670.0
2017-09-14 12:30:00,18.91,18.92,18.91,18.91,34248.0,18.1178,18.1274,18.1178,18.1178,34248.0
2017-09-14 12:40:00,18.91,18.94,18.91,18.94,171528.0,18.1178,18.1465,18.1178,18.1465,171528.0
2017-09-14 12:50:00,18.94,18.95,18.94,18.94,107004.0,18.1465,18.1561,18.1465,18.1465,107004.0
2017-09-14 13:00:00,18.94,18.94,18.92,18.92,59130.0,18.1465,18.1465,18.1274,18.1274,59130.0
2017-09-14 13:10:00,18.92,18.93,18.92,18.93,163998.0,18.1274,18.1369,18.1274,18.1369,163998.0
2017-09-14 13:20:00,18.93,18.93,18.91,18.92,25200.0,18.1369,18.1369,18.1178,18.1274,25200.0
2017-09-14 13:30:00,18.93,18.93,18.91,18.91,29772.0,18.1369,18.1369,18.1178,18.1178,29772.0
2017-09-14 13:40:00,18.91,18.93,18.91,18.91,99366.0,18.1178,18.1369,18.1178,18.1178,99366.0
2017-09-14 13:50:00,18.91,18.92,18.9,18.9,47178.0,18.1178,18.1274,18.1082,18.1082,47178.0
2017-09-14 14:00:00,18.91,18.93,18.89,18.92,145764.0,18.1178,18.1369,18.0986,18.1274,145764.0
2017-09-14 14:10:00,18.92,18.93,18.91,18.93,55422.0,18.1274,18.1369,18.1178,18.1369,55422.0
2017-09-14 14:20:00,18.93,18.95,18.92,18.92,90072.0,18.1369,18.1561,18.1274,18.1274,90072.0
2017-09-14 14:30:00,18.92,18.93,18.92,18.92,25326.0,18.1274,18.1369,18.1274,18.1274,25326.0
2017-09-14 14:40:00,18.92,18.94,18.92,18.94,162600.0,18.1274,18.1465,18.1274,18.1465,162600.0
2017-09-14 14:50:00,18.94,18.94,18.92,18.92,138852.0,18.1465,18.1465,18.1274,18.1274,138852.0
2017-09-14 15:00:00,18.92,18.93,18.92,18.92,77562.0,18.1274,18.1369,18.1274,18.1274,77562.0
2017-09-14 15:10:00,18.92,18.92,18.89,18.9,129654.0,18.1274,18.1274,18.0986,18.1082,129654.0
2017-09-14 15:20:00,18.91,18.92,18.9,18.91,165246.0,18.1178,18.1274,18.1082,18.1178,165246.0
2017-09-14 15:30:00,18.91,18.93,18.91,18.92,235752.0,18.1178,18.1369,18.1178,18.1274,235752.0
2017-09-14 15:40:00,18.92,18.93,18.89,18.9,296478.0,18.1274,18.1369,18.0986,18.1082,296478.0
2017-09-14 15:50:00,18.9,18.93,18.89,18.92,418170.0,18.1082,18.1369,18.0986,18.1274,418170.0
2017-09-15 09:30:00,18.88,18.92,18.88,18.89,372918.0,18.089,18.1274,18.089,18.0986,372918.0
2017-09-15 09:40:00,18.89,18.91,18.87,18.9,339318.0,18.0986,18.1178,18.0794,18.1082,339318.0
2017-09-15 09:50:00,18.91,18.91,18.87,18.87,213786.0,18.1178,18.1178,18.0794,18.0794,213786.0
2017-09-15 10:00:00,18.87,18.89,18.85,18.87,207744.0,18.0794,18.0986,18.0603,18.0794,207744.0
2017-09-15 10:10:00,18.87,18.9,18.86,18.9,499830.0,18.0794,18.1082,18.0699,18.1082,499830.0
2017-09-15 10:20:00,18.9,18.9,18.89,18.9,98742.0,18.1082,18.1082,18.0986,18.1082,98742.0
2017-09-15 10:30:00,18.9,18.92,18.89,18.92,151290.0,18.1082,18.1274,18.0986,18.1274,151290.0
2017-09-15 10:40:00,18.92,18.95,18.9,18.95,537222.0,18.1274,18.1561,18.1082,18.1561,537222.0
2017-09-15 10:50:00,18.96,18.99,18.96,18.97,284736.0,18.1657,18.1944,18.1657,18.1753,284736.0
2017-09-15 11:00:00,18.96,18.96,18.94,18.96,80154.0,18.1657,18.1657,18.1465,18.1657,80154.0
2017-09-15 11:10:00,18.95,18.96,18.94,18.94,55872.0,18.1561,18.1657,18.1465,18.1465,55872.0
2017-09-15 11:20:00,18.95,18.96,18.94,18.96,57072.0,18.1561,18.1657,18.1465,18.1657,57072.0
2017-09-15 11:30:00,18.96,18.97,18.94,18.95,87096.0,18.1657,18.1753,18.1465,18.1561,87096.0
2017-09-15 11:40:00,18.94,18.96,18.94,18.96,31044.0,18.1465,18.1657,18.1465,18.1657,31044.0
2017-09-15 11:50:00,18.96,18.97,18.96,18.97,94476.0,18.1657,18.1753,18.1657,18.1753,94476.0
2017-09-15 12:00:00,18.97,18.98,18.96,18.97,91248.0,18.1753,18.1848,18.1657,18.1753,91248.0
2017-09-15 12:10:00,18.97,18.98,18.96,18.97,101214.0,18.1753,18.1848,18.1657,18.1753,101214.0
2017-09-15 12:20:00,18.97,18.97,18.96,18.97,91860.0,18.1753,18.1753,18.1657,18.1753,91860.0
2017-09-15 12:30:00,18.97,18.97,18.95,18.95,103290.0,18.1753,18.1753,18.1561,18.1561,103290.0
2017-09-15 12:40:00,18.95,18.96,18.95,18.96,47448.0,18.1561,18.1657,18.1561,18.1657,47448.0
2017-09-15 12:50:00,18.95,18.96,18.94,18.95,16692.0,18.1561,18.1657,18.1465,18.1561,16692.0
2017-09-15 13:00:00,18.95,18.95,18.94,18.95,50880.0,18.1561,18.1561,18.1465,18.1561,50880.0
2017-09-15 13:10:00,18.95,18.95,18.95,18.95,9600.0,18.1561,18.1561,18.1561,18.1561,9600.0
2017-09-15 13:20:00,18.95,18.95,18.94,18.95,69270.0,18.1561,18.1561,18.1465,18.1561,69270.0
2017-09-15 13:30:00,18.95,18.96,18.95,18.95,83730.0,18.1561,18.1657,18.1561,18.1561,83730.0
2017-09-15 13:40:00,18.95,18.95,18.93,18.93,101352.0,18.1561,18.1561,18.1369,18.1369,101352.0
2017-09-15 13:50:00,18.93,18.95,18.93,18.95,31260.0,18.1369,18.1561,18.1369,18.1561,31260.0
2017-09-15 14:00:00,18.94,18.95,18.94,18.95,73344.0,18.1465,18.1561,18.1465,18.1561,73344.0
2017-09-15 14:10:00,18.95,18.95,18.93,18.94,29268.0,18.1561,18.1561,18.1369,18.1465,29268.0
2017-09-15 14:20:00,18.94,18.95,18.93,18.95,20640.0,18.1465,18.1561,18.1369,18.1561,20640.0
2017-09-15 14:30:00,18.95,18.95,18.94,18.94,133206.0,18.1561,18.1561,18.1465,18.1465,133206.0
2017-09-15 14:40:00,18.94,18.97,18.94,18.96,53100.0,18.1465,18.1753,18.1465,18.1657,53100.0
2017-09-15 14:50:00,18.96,18.96,18.95,18.95,51270.0,18.1657,18.1657,18.1561,18.1561,51270.0
2017-09-15 15:00:00,18.96,18.97,18.96,18.96,129660.0,18.1657,18.1753,18.1657,18.1657,129660.0
2017-09-15 15:10:00,18.97,18.98,18.97,18.98,117408.0,18.1753,18.1848,18.1753,18.1848,117408.0
2017-09-15 15:20:00,18.98,18.99,18.97,18.98,158172.0,18.1848,18.1944,18.1753,18.1848,158172.0
2017-09-15 15:30:00,18.97,19.0,18.97,18.99,127272.0,18.1753,18.204,18.1753,18.1944,127272.0
2017-09-15 15:40:00,18.99,18.99,18.97,18.98,124452.0,18.1944,18.1944,18.1753,18.1848,124452.0
2017-09-15 15:50:00,18.99,19.01,18.97,19.0,737604.0,18.1944,18.2136,18.1753,18.204,737604.0
2017-09-18 09:30:00,19.08,19.14,19.06,19.13,391008.0,18.2806,18.3381,18.2615,18.3286,391008.0
2017-09-18 09:40:00,19.13,19.19,19.13,19.18,409434.0,18.3286,18.386,18.3286,18.3765,409434.0
2017-09-18 09:50:00,19.18,19.2,19.17,19.18,153696.0,18.3765,18.3956,18.3669,18.3765,153696.0
2017-09-18 10:00:00,19.18,19.19,19.17,19.17,80286.0,18.3765,18.386,18.3669,18.3669,80286.0
2017-09-18 10:10:00,19.17,19.18,19.15,19.16,175308.0,18.3669,18.3765,18.3477,18.3573,175308.0
2017-09-18 10:20:00,19.15,19.17,19.14,19.16,198480.0,18.3477,18.3669,18.3381,18.3573,198480.0
2017-09-18 10:30:00,19.16,19.18,19.16,19.16,283788.0,18.3573,18.3765,18.3573,18.3573,283788.0
2017-09-18 10:40:00,19.16,19.18,19.15,19.17,131388.0,18.3573,18.3765,18.3477,18.3669,131388.0
2017-09-18 10:50:00,19.17,19.17,19.15,19.15,116184.0,18.3669,18.3669,18.3477,18.3477,116184.0
2017-09-18 11:00:00,19.15,19.18,19.15,19.17,111738.0,18.3477,18.3765,18.3477,18.3669,111738.0
2017-09-18 11:10:00,19.17,19.18,19.16,19.16,28458.0,18.3669,18.3765,18.3573,18.3573,28458.0
2017-09-18 11:20:00,19.17,19.19,19.15,19.19,135240.0,18.3669,18.386,18.3477,18.386,135240.0
2017-09-18 11:30:00,19.19,19.19,19.17,19.17,65310.0,18.386,18.386,18.3669,18.3669,65310.0
2017-09-18 11:40:00,19.17,19.17,19.16,19.17,48666.0,18.3669,18.3669,18.3573,18.3669,48666.0
2017-09-18 11:50:00,19.17,19.17,19.15,19.15,202620.0,18.3669,18.3669,18.3477,18.3477,202620.0
2017-09-18 12:00:00,19.15,19.17,19.15,19.17,99066.0,18.3477,18.3669,18.3477,18.3669,99066.0
2017-09-18 12:10:00,19.17,19.17,19.15,19.15,104994.0,18.3669,18.3669,18.3477,18.3477,104994.0
2017-09-18 12:20:00,19.15,19.15,19.15,19.15,63192.0,18.3477,18.3477,18.3477,18.3477,63192.0
2017-09-18 12:30:00,19.15,19.15,19.14,19.15,61350.0,18.3477,18.3477,18.3381,18.3477,61350.0
2017-09-18 12:40:00,19.14,19.15,19.11,19.12,225654.0,18.3381,18.3477,18.3094,18.319,225654.0
2017-09-18 12:50:00,19.13,19.15,19.13,19.14,30912.0,18.3286,18.3477,18.3286,18.3381,30912.0
2017-09-18 13:00:00,19.14,19.14,19.12,19.12,39042.0,18.3381,18.3381,18.319,18.319,39042.0
2017-09-18 13:10:00,19.13,19.14,19.12,19.13,169158.0,18.3286,18.3381,18.319,18.3286,169158.0
2017-09-18 13:20:00,19.13,19.13,19.12,19.13,47040.0,18.3286,18.3286,18.319,18.3286,47040.0
2017-09-18 13:30:00,19.12,19.14,19.12,19.14,89784.0,18.319,18.3381,18.319,18.3381,89784.0
2017-09-18 13:40:00,19.15,19.16,19.15,19.16,64656.0,18.3477,18.3573,18.3477,18.3573,64656.0
2017-09-18 13:50:00,19.16,19.16,19.14,19.14,61650.0,18.3573,18.3573,18.3381,18.3381,61650.0
2017-09-18 14:00:00,19.14,19.14,19.12,19.12,118284.0,18.3381,18.3381,18.319,18.319,118284.0
2017-09-18 14:10:00,19.12,19.12,19.03,19.04,252972.0,18.319,18.319,18.2327,18.2423,252972.0
2017-09-18 14:20:00,19.04,19.07,19.03,19.07,264816.0,18.2423,18.2711,18.2327,18.2711,264816.0
2017-09-18 14:30:00,19.07,19.07,19.01,19.02,232836.0,18.2711,18.2711,18.2136,18.2232,232836.0
2017-09-18 14:40:00,19.03,19.04,19.01,19.04,174618.0,18.2327,18.2423,18.2136,18.2423,174618.0
2017-09-18 14:50:00,19.04,19.06,19.04,19.06,317286.0,18.2423,18.2615,18.2423,18.2615,317286.0
2017-09-18 15:00:00,19.05,19.09,19.05,19.07,244650.0,18.2519,18.2902,18.2519,18.2711,244650.0
2017-09-18 15:10:00,19.08,19.08,19.06,19.07,170868.0,18.2806,18.2806,18.2615,18.2711,170868.0
2017-09-18 15:20:00,19.08,19.1,19.07,19.09,202362.0,18.2806,18.2998,18.2711,18.2902,202362.0
2017-09-18 15:30:00,19.09,19.12,19.08,19.11,231780.0,18.2902,18.319,18.2806,18.3094,231780.0
2017-09-18 15:40:00,19.11,19.12,19.1,19.11,204222.0,18.3094,18.319,18.2998,18.3094,204222.0
2017-09-18 15:50:00,19.11,19.12,19.08,19.11,618510.0,18.3094,18.319,18.2806,18.3094,618510.0
2017-09-19 09:30:00,19.17,19.18,19.11,19.12,890064.0,18.3669,18.3765,18.3094,18.319,890064.0
2017-09-19 09:40:00,19.11,19.13,19.1,19.12,336000.0,18.3094,18.3286,18.2998,18.319,336000.0
2017-09-19 09:50:00,19.12,19.13,19.09,19.11,124608.0,18.319,18.3286,18.2902,18.3094,124608.0
2017-09-19 10:00:00,19.11,19.13,19.11,19.13,60930.0,18.3094,18.3286,18.3094,18.3286,60930.0
2017-09-19 10:10:00,19.13,19.14,19.11,19.14,165804.0,18.3286,18.3381,18.3094,18.3381,165804.0
2017-09-19 10:20:00,19.13,19.16,19.1,19.14,217146.0,18.3286,18.3573,18.2998,18.3381,217146.0
2017-09-19 10:30:00,19.15,19.17,19.13,19.16,241566.0,18.3477,18.3669,18.3286,18.3573,241566.0
2017-09-19 10:40:00,19.16,19.16,19.13,19.13,104946.0,18.3573,18.3573,18.3286,18.3286,104946.0
2017-09-19 10:50:00,19.13,19.15,19.12,19.14,96228.0,18.3286,18.3477,18.319,18.3381,96228.0
2017-09-19 11:00:00,19.14,19.14,19.08,19.1,160716.0,18.3381,18.3381,18.2806,18.2998,160716.0
2017-09-19 11:10:00,19.1,19.12,19.1,19.11,54870.0,18.2998,18.319,18.2998,18.3094,54870.0
2017-09-19 11:20:00,19.12,19.14,19.11,19.14,60972.0,18.319,18.3381,18.3094,18.3381,60972.0
2017-09-19 11:30:00,19.13,19.16,19.13,19.15,165384.0,18.3286,18.3573,18.3286,18.3477,165384.0
2017-09-19 11:40:00,19.15,19.16,19.15,19.16,70896.0,18.3477,18.3573,18.3477,18.3573,70896.0
2017-09-19 11:50:00,19.16,19.16,19.15,19.15,75834.0,18.3573,18.3573,18.3477,18.3477,75834.0
2017-09-19 12:00:00,19.15,19.18,19.15,19.17,258582.0,18.3477,18.3765,18.3477,18.3669,258582.0
2017-09-19 12:10:00,19.18,19.18,19.16,19.16,88794.0,18.3765,18.3765,18.3573,18.3573,88794.0
2017-09-19 12:20:00,19.16,19.18,19.16,19.18,130710.0,18.3573,18.3765,18.3573,18.3765,130710.0
2017-09-19 12:30:00,19.18,19.19,19.16,19.16,55290.0,18.3765,18.386,18.3573,18.3573,55290.0
2017-09-19 12:40:00,19.17,19.18,19.16,19.18,37452.0,18.3669,18.3765,18.3573,18.3765,37452.0
2017-09-19 12:50:00,19.18,19.18,19.16,19.16,61134.0,18.3765,18.3765,18.3573,18.3573,61134.0
2017-09-19 13:00:00,19.16,19.18,19.16,19.18,101382.0,18.3573,18.3765,18.3573,18.3765,101382.0
2017-09-19 13:10:00,19.18,19.18,19.15,19.15,142758.0,18.3765,18.3765,18.3477,18.3477,142758.0
2017-09-19 13:20:00,19.16,19.16,19.15,19.15,38544.0,18.3573,18.3573,18.3477,18.3477,38544.0
2017-09-19 13:30:00,19.16,19.17,19.16,19.17,57468.0,18.3573,18.3669,18.3573,18.3669,57468.0
2017-09-19 13:40:00,19.17,19.18,19.16,19.16,195024.0,18.3669,18.3765,18.3573,18.3573,195024.0
2017-09-19 13:50:00,19.17,19.18,19.16,19.18,37800.0,18.3669,18.3765,18.3573,18.3765,37800.0
2017-09-19 14:00:00,19.18,19.18,19.18,19.18,41628.0,18.3765,18.3765,18.3765,18.3765,41628.0
2017-09-19 14:10:00,19.18,19.18,19.16,19.17,48864.0,18.3765,18.3765,18.3573,18.3669,48864.0
2017-09-19 14:20:00,19.16,19.16,19.14,19.15,66264.0,18.3573,18.3573,18.3381,18.3477,66264.0
2017-09-19 14:30:00,19.15,19.18,19.15,19.18,73800.0,18.3477,18.3765,18.3477,18.3765,73800.0
2017-09-19 14:40:00,19.17,19.18,19.17,19.18,60000.0,18.3669,18.3765,18.3669,18.3765,60000.0
2017-09-19 14:50:00,19.18,19.18,19.15,19.16,49200.0,18.3765,18.3765,18.3477,18.3573,49200.0
2017-09-19 15:00:00,19.15,19.17,19.15,19.15,21300.0,18.3477,18.3669,18.3477,18.3477,21300.0
2017-09-19 15:10:00,19.16,19.17,19.15,19.16,22500.0,18.3573,18.3669,18.3477,18.3573,22500.0
2017-09-19 15:20:00,19.17,19.18,19.16,19.17,94224.0,18.3669,18.3765,18.3573,18.3669,94224.0
2017-09-19 15:30:00,19.17,19.19,19.17,19.19,126342.0,18.3669,18.386,18.3669,18.386,126342.0
2017-09-19 15:40:00,19.19,19.19,19.16,19.16,77862.0,18.386,18.386,18.3573,18.3573,77862.0
2017-09-19 15:50:00,19.16,19.18,19.15,19.16,258990.0,18.3573,18.3765,18.3477,18.3573,258990.0
2017-09-20 09:30:00,19.18,19.21,19.17,19.2,439680.0,18.3765,18.4052,18.3669,18.3956,439680.0
2017-09-20 09:40:00,19.2,19.21,19.19,19.19,283416.0,18.3956,18.4052,18.386,18.386,283416.0
2017-09-20 09:50:00,19.19,19.2,19.16,19.17,343536.0,18.386,18.3956,18.3573,18.3669,343536.0
2017-09-20 10:00:00,19.17,19.17,19.16,19.16,247542.0,18.3669,18.3669,18.3573,18.3573,247542.0
2017-09-20 10:10:00,19.16,19.16,19.14,19.14,116292.0,18.3573,18.3573,18.3381,18.3381,116292.0
2017-09-20 10:20:00,19.14,19.17,19.14,19.16,45240.0,18.3381,18.3669,18.3381,18.3573,45240.0
2017-09-20 10:30:00,19.16,19.18,19.16,19.18,179790.0,18.3573,18.3765,18.3573,18.3765,179790.0
2017-09-20 10:40:00,19.18,19.18,19.15,19.17,134250.0,18.3765,18.3765,18.3477,18.3669,134250.0
2017-09-20 10:50:00,19.16,19.17,19.12,19.12,191130.0,18.3573,18.3669,18.319,18.319,191130.0
2017-09-20 11:00:00,19.11,19.14,19.11,19.11,145356.0,18.3094,18.3381,18.3094,18.3094,145356.0
2017-09-20 11:10:00,19.12,19.15,19.12,19.15,50580.0,18.319,18.3477,18.319,18.3477,50580.0
2017-09-20 11:20:00,19.15,19.16,19.14,19.16,88326.0,18.3477,18.3573,18.3381,18.3573,88326.0
2017-09-20 11:30:00,19.16,19.18,19.16,19.17,119868.0,18.3573,18.3765,18.3573,18.3669,119868.0
2017-09-20 11:40:00,19.17,19.18,19.17,19.17,91182.0,18.3669,18.3765,18.3669,18.3669,91182.0
2017-09-20 11:50:00,19.18,19.18,19.17,19.18,82122.0,18.3765,18.3765,18.3669,18.3765,82122.0
2017-09-20 12:00:00,19.17,19.19,19.17,19.17,167466.0,18.3669,18.386,18.3669,18.3669,167466.0
2017-09-20 12:10:00,19.18,19.2,19.18,19.19,99162.0,18.3765,18.3956,18.3765,18.386,99162.0
2017-09-20 12:20:00,19.19,19.19,19.18,19.18,107340.0,18.386,18.386,18.3765,18.3765,107340.0
2017-09-20 12:30:00,19.19,19.2,19.19,19.2,140850.0,18.386,18.3956,18.386,18.3956,140850.0
2017-09-20 12:40:00,19.2,19.21,19.2,19.2,21300.0,18.3956,18.4052,18.3956,18.3956,21300.0
2017-09-20 12:50:00,19.2,19.2,19.19,19.19,58014.0,18.3956,18.3956,18.386,18.386,58014.0
2017-09-20 13:00:00,19.19,19.19,19.17,19.17,116646.0,18.386,18.386,18.3669,18.3669,116646.0
2017-09-20 13:10:00,19.17,19.18,19.13,19.13,251502.0,18.3669,18.3765,18.3286,18.3286,251502.0
2017-09-20 13:20:00,19.13,19.14,19.12,19.14,166710.0,18.3286,18.3381,18.319,18.3381,166710.0
2017-09-20 13:30:00,19.13,19.14,19.13,19.14,35382.0,18.3286,18.3381,18.3286,18.3381,35382.0
2017-09-20 13:40:00,19.14,19.15,19.14,19.15,81990.0,18.3381,18.3477,18.3381,18.3477,81990.0
2017-09-20 13:50:00,19.15,19.15,19.14,19.15,58422.0,18.3477,18.3477,18.3381,18.3477,58422.0
2017-09-20 14:00:00,19.14,19.15,19.05,19.09,552252.0,18.3381,18.3477,18.2519,18.2902,552252.0
2017-09-20 14:10:00,19.08,19.12,19.06,19.06,59622.0,18.2806,18.319,18.2615,18.2615,59622.0
2017-09-20 14:20:00,19.05,19.05,18.93,19.0,721728.0,18.2519,18.2519,18.1369,18.204,721728.0
2017-09-20 14:30:00,18.98,19.01,18.95,19.0,173748.0,18.1848,18.2136,18.1561,18.204,173748.0
2017-09-20 14:40:00,18.99,19.1,18.97,19.1,437172.0,18.1944,18.2998,18.1753,18.2998,437172.0
2017-09-20 14:50:00,19.09,19.11,19.07,19.09,257490.0,18.2902,18.3094,18.2711,18.2902,257490.0
2017-09-20 15:00:00,19.08,19.1,19.04,19.05,106374.0,18.2806,18.2998,18.2423,18.2519,106374.0
2017-09-20 15:10:00,19.06,19.09,19.06,19.09,123936.0,18.2615,18.2902,18.2615,18.2902,123936.0
2017-09-20 15:20:00,19.09,19.11,19.08,19.1,84558.0,18.2902,18.3094,18.2806,18.2998,84558.0
2017-09-20 15:30:00,19.1,19.15,19.1,19.14,257040.0,18.2998,18.3477,18.2998,18.3381,257040.0
2017-09-20 15:40:00,19.14,19.15,19.11,19.15,134610.0,18.3381,18.3477,18.3094,18.3477,134610.0
2017-09-20 15:50:00,19.16,19.21,19.16,19.19,632964.0,18.3573,18.4052,18.3573,18.386,632964.0
2017-09-21 09:30:00,19.13,19.16,19.08,19.1,505620.0,18.3286,18.3573,18.2806,18.2998,505620.0
2017-09-21 09:40:00,19.09,19.11,19.03,19.05,425490.0,18.2902,18.3094,18.2327,18.2519,425490.0
2017-09-21 09:50:00,19.05,19.05,18.98,19.03,213798.0,18.2519,18.2519,18.1848,18.2327,213798.0
2017-09-21 10:00:00,19.03,19.05,19.02,19.03,139284.0,18.2327,18.2519,18.2232,18.2327,139284.0
2017-09-21 10:10:00,19.02,19.04,19.02,19.02,52560.0,18.2232,18.2423,18.2232,18.2232,52560.0
2017-09-21 10:20:00,19.02,19.03,18.98,19.02,178254.0,18.2232,18.2327,18.1848,18.2232,178254.0
2017-09-21 10:30:00,19.02,19.07,19.01,19.04,85458.0,18.2232,18.2711,18.2136,18.2423,85458.0
2017-09-21 10:40:00,19.04,19.07,19.03,19.07,61992.0,18.2423,18.2711,18.2327,18.2711,61992.0
2017-09-21 10:50:00,19.07,19.1,19.07,19.08,117870.0,18.2711,18.2998,18.2711,18.2806,117870.0
2017-09-21 11:00:00,19.07,19.09,19.07,19.09,77256.0,18.2711,18.2902,18.2711,18.2902,77256.0
2017-09-21 11:10:00,19.09,19.11,19.09,19.1,49980.0,18.2902,18.3094,18.2902,18.2998,49980.0
2017-09-21 11:20:00,19.11,19.12,19.1,19.12,53250.0,18.3094,18.319,18.2998,18.319,53250.0
2017-09-21 11:30:00,19.11,19.12,19.09,19.1,48570.0,18.3094,18.319,18.2902,18.2998,48570.0
2017-09-21 11:40:00,19.1,19.11,19.09,19.09,23292.0,18.2998,18.3094,18.2902,18.2902,23292.0
2017-09-21 11:50:00,19.1,19.1,19.09,19.09,41148.0,18.2998,18.2998,18.2902,18.2902,41148.0
2017-09-21 12:00:00,19.09,19.11,19.09,19.11,58482.0,18.2902,18.3094,18.2902,18.3094,58482.0
2017-09-21 12:10:00,19.11,19.13,19.1,19.11,77652.0,18.3094,18.3286,18.2998,18.3094,77652.0
2017-09-21 12:20:00,19.11,19.12,19.11,19.12,14682.0,18.3094,18.319,18.3094,18.319,14682.0
2017-09-21 12:30:00,19.11,19.12,19.1,19.11,49758.0,18.3094,18.319,18.2998,18.3094,49758.0
2017-09-21 12:40:00,19.11,19.11,19.07,19.1,144066.0,18.3094,18.3094,18.2711,18.2998,144066.0
2017-09-21 12:50:00,19.1,19.11,19.1,19.11,57732.0,18.2998,18.3094,18.2998,18.3094,57732.0
2017-09-21 13:00:00,19.11,19.12,19.1,19.12,51264.0,18.3094,18.319,18.2998,18.319,51264.0
2017-09-21 13:10:00,19.12,19.13,19.11,19.12,33438.0,18.319,18.3286,18.3094,18.319,33438.0
2017-09-21 13:20:00,19.11,19.12,19.11,19.12,56262.0,18.3094,18.319,18.3094,18.319,56262.0
2017-09-21 13:30:00,19.11,19.11,19.1,19.11,13800.0,18.3094,18.3094,18.2998,18.3094,13800.0
2017-09-21 13:40:00,19.11,19.11,19.08,19.09,86580.0,18.3094,18.3094,18.2806,18.2902,86580.0
2017-09-21 13:50:00,19.08,19.11,19.08,19.11,51978.0,18.2806,18.3094,18.2806,18.3094,51978.0
2017-09-21 14:00:00,19.11,19.12,19.1,19.12,25926.0,18.3094,18.319,18.2998,18.319,25926.0
2017-09-21 14:10:00,19.11,19.11,19.09,19.09,58800.0,18.3094,18.3094,18.2902,18.2902,58800.0
2017-09-21 14:20:00,19.09,19.09,19.07,19.09,92076.0,18.2902,18.2902,18.2711,18.2902,92076.0
2017-09-21 14:30:00,19.09,19.09,19.07,19.08,56622.0,18.2902,18.2902,18.2711,18.2806,56622.0
2017-09-21 14:40:00,19.08,19.08,19.03,19.04,58770.0,18.2806,18.2806,18.2327,18.2423,58770.0
2017-09-21 14:50:00,19.05,19.08,19.05,19.08,52200.0,18.2519,18.2806,18.2519,18.2806,52200.0
2017-09-21 15:00:00,19.09,19.1,19.08,19.1,72324.0,18.2902,18.2998,18.2806,18.2998,72324.0
2017-09-21 15:10:00,19.09,19.1,19.07,19.07,93894.0,18.2902,18.2998,18.2711,18.2711,93894.0
2017-09-21 15:20:00,19.08,19.1,19.08,19.09,67722.0,18.2806,18.2998,18.2806,18.2902,67722.0
2017-09-21 15:30:00,19.1,19.11,19.08,19.09,68292.0,18.2998,18.3094,18.2806,18.2902,68292.0
2017-09-21 15:40:00,19.09,19.09,19.04,19.06,142794.0,18.2902,18.2902,18.2423,18.2615,142794.0
2017-09-21 15:50:00,19.05,19.05,19.01,19.02,251922.0,18.2519,18.2519,18.2136,18.2232,251922.0
2017-09-22 09:30:00,18.94,18.99,18.94,18.97,409992.0,18.1465,18.1944,18.1465,18.1753,409992.0
2017-09-22 09:40:00,18.98,19.0,18.95,18.99,305454.0,18.1848,18.204,18.1561,18.1944,305454.0
2017-09-22 09:50:00,18.99,18.99,18.97,18.97,108318.0,18.1944,18.1944,18.1753,18.1753,108318.0
2017-09-22 10:00:00,18.97,19.02,18.97,19.02,98568.0,18.1753,18.2232,18.1753,18.2232,98568.0
2017-09-22 10:10:00,19.01,19.01,19.0,19.0,37872.0,18.2136,18.2136,18.204,18.204,37872.0
2017-09-22 10:20:00,19.02,19.03,19.0,19.01,83994.0,18.2232,18.2327,18.204,18.2136,83994.0
2017-09-22 10:30:00,19.01,19.02,18.99,19.02,69000.0,18.2136,18.2232,18.1944,18.2232,69000.0
2017-09-22 10:40:00,19.02,19.03,18.99,18.99,35388.0,18.2232,18.2327,18.1944,18.1944,35388.0
2017-09-22 10:50:00,18.98,18.99,18.96,18.96,94698.0,18.1848,18.1944,18.1657,18.1657,94698.0
2017-09-22 11:00:00,18.96,18.98,18.96,18.98,79800.0,18.1657,18.1848,18.1657,18.1848,79800.0
2017-09-22 11:10:00,18.98,18.98,18.96,18.97,30030.0,18.1848,18.1848,18.1657,18.1753,30030.0
2017-09-22 11:20:00,18.97,18.97,18.95,18.95,116796.0,18.1753,18.1753,18.1561,18.1561,116796.0
2017-09-22 11:30:00,18.95,18.98,18.95,18.97,106170.0,18.1561,18.1848,18.1561,18.1753,106170.0
2017-09-22 11:40:00,18.98,18.99,18.97,18.97,33600.0,18.1848,18.1944,18.1753,18.1753,33600.0
2017-09-22 11:50:00,18.97,19.0,18.97,19.0,97770.0,18.1753,18.204,18.1753,18.204,97770.0
2017-09-22 12:00:00,18.99,19.01,18.99,19.0,96330.0,18.1944,18.2136,18.1944,18.204,96330.0
2017-09-22 12:10:00,19.01,19.01,18.98,18.98,72822.0,18.2136,18.2136,18.1848,18.1848,72822.0
2017-09-22 12:20:00,18.98,18.99,18.98,18.98,38796.0,18.1848,18.1944,18.1848,18.1848,38796.0
2017-09-22 12:30:00,18.98,18.99,18.98,18.98,79440.0,18.1848,18.1944,18.1848,18.1848,79440.0
2017-09-22 12:40:00,18.98,18.99,18.98,18.98,79734.0,18.1848,18.1944,18.1848,18.1848,79734.0
2017-09-22 12:50:00,18.98,18.99,18.97,18.97,91386.0,18.1848,18.1944,18.1753,18.1753,91386.0
2017-09-22 13:00:00,18.97,18.97,18.97,18.97,28746.0,18.1753,18.1753,18.1753,18.1753,28746.0
2017-09-22 13:10:00,18.97,18.97,18.95,18.95,73014.0,18.1753,18.1753,18.1561,18.1561,73014.0
2017-09-22 13:20:00,18.95,18.96,18.94,18.96,18000.0,18.1561,18.1657,18.1465,18.1657,18000.0
2017-09-22 13:30:00,18.95,18.97,18.95,18.97,22800.0,18.1561,18.1753,18.1561,18.1753,22800.0
2017-09-22 13:40:00,18.97,18.98,18.97,18.97,18738.0,18.1753,18.1848,18.1753,18.1753,18738.0
2017-09-22 13:50:00,18.97,18.99,18.97,18.98,201300.0,18.1753,18.1944,18.1753,18.1848,201300.0
2017-09-22 14:00:00,18.98,18.99,18.97,18.98,44400.0,18.1848,18.1944,18.1753,18.1848,44400.0
2017-09-22 14:10:00,18.97,18.98,18.97,18.98,13764.0,18.1753,18.1848,18.1753,18.1848,13764.0
2017-09-22 14:20:00,18.98,18.99,18.98,18.98,21300.0,18.1848,18.1944,18.1848,18.1848,21300.0
2017-09-22 14:30:00,18.98,18.99,18.98,18.99,51000.0,18.1848,18.1944,18.1848,18.1944,51000.0
2017-09-22 14:40:00,18.99,19.0,18.98,18.99,78900.0,18.1944,18.204,18.1848,18.1944,78900.0
2017-09-22 14:50:00,18.99,19.0,18.99,18.99,52320.0,18.1944,18.204,18.1944,18.1944,52320.0
2017-09-22 15:00:00,19.0,19.0,19.0,19.0,130542.0,18.204,18.204,18.204,18.204,130542.0
2017-09-22 15:10:00,19.0,19.01,19.0,19.01,22200.0,18.204,18.2136,18.204,18.2136,22200.0
2017-09-22 15:20:00,19.01,19.01,19.0,19.01,33450.0,18.2136,18.2136,18.204,18.2136,33450.0
2017-09-22 15:30:00,19.01,19.02,19.01,19.02,82122.0,18.2136,18.2232,18.2136,18.2232,82122.0
2017-09-22 15:40:00,19.02,19.06,19.02,19.04,139560.0,18.2232,18.2615,18.2232,18.2423,139560.0
2017-09-22 15:50:00,19.05,19.08,19.02,19.03,310218.0,18.2519,18.2806,18.2232,18.2327,310218.0
2017-09-25 09:30:00,18.96,19.0,18.95,18.98,268044.0,18.1657,18.204,18.1561,18.1848,268044.0
2017-09-25 09:40:00,18.98,19.0,18.97,18.97,235164.0,18.1848,18.204,18.1753,18.1753,235164.0
2017-09-25 09:50:00,18.97,19.0,18.96,18.98,243318.0,18.1753,18.204,18.1657,18.1848,243318.0
2017-09-25 10:00:00,18.99,19.03,18.96,19.03,224106.0,18.1944,18.2327,18.1657,18.2327,224106.0
2017-09-25 10:10:00,19.03,19.05,19.03,19.05,176394.0,18.2327,18.2519,18.2327,18.2519,176394.0
2017-09-25 10:20:00,19.05,19.06,19.02,19.03,161100.0,18.2519,18.2615,18.2232,18.2327,161100.0
2017-09-25 10:30:00,19.03,19.03,18.93,18.94,250422.0,18.2327,18.2327,18.1369,18.1465,250422.0
2017-09-25 10:40:00,18.94,18.95,18.91,18.93,404208.0,18.1465,18.1561,18.1178,18.1369,404208.0
2017-09-25 10:50:00,18.93,18.93,18.83,18.84,1415082.0,18.1369,18.1369,18.0411,18.0507,1415082.0
2017-09-25 11:00:00,18.84,18.85,18.72,18.79,640704.0,18.0507,18.0603,17.9357,18.0028,640704.0
2017-09-25 11:10:00,18.78,18.84,18.78,18.83,375216.0,17.9932,18.0507,17.9932,18.0411,375216.0
2017-09-25 11:20:00,18.83,18.89,18.8,18.88,326112.0,18.0411,18.0986,18.0124,18.089,326112.0
2017-09-25 11:30:00,18.88,18.88,18.86,18.86,170550.0,18.089,18.089,18.0699,18.0699,170550.0
2017-09-25 11:40:00,18.85,18.86,18.81,18.83,205926.0,18.0603,18.0699,18.022,18.0411,205926.0
2017-09-25 11:50:00,18.82,18.83,18.8,18.82,170274.0,18.0315,18.0411,18.0124,18.0315,170274.0
2017-09-25 12:00:00,18.82,18.82,18.78,18.78,83214.0,18.0315,18.0315,17.9932,17.9932,83214.0
2017-09-25 12:10:00,18.78,18.79,18.74,18.75,212166.0,17.9932,18.0028,17.9549,17.9645,212166.0
2017-09-25 12:20:00,18.75,18.82,18.74,18.81,263838.0,17.9645,18.0315,17.9549,18.022,263838.0
2017-09-25 12:30:00,18.82,18.84,18.8,18.84,104490.0,18.0315,18.0507,18.0124,18.0507,104490.0
2017-09-25 12:40:00,18.84,18.85,18.83,18.85,151182.0,18.0507,18.0603,18.0411,18.0603,151182.0
2017-09-25 12:50:00,18.86,18.88,18.85,18.86,158292.0,18.0699,18.089,18.0603,18.0699,158292.0
2017-09-25 13:00:00,18.86,18.88,18.86,18.86,56922.0,18.0699,18.089,18.0699,18.0699,56922.0
2017-09-25 13:10:00,18.86,18.88,18.86,18.87,40764.0,18.0699,18.089,18.0699,18.0794,40764.0
2017-09-25 13:20:00,18.87,18.88,18.85,18.85,59802.0,18.0794,18.089,18.0603,18.0603,59802.0
2017-09-25 13:30:00,18.84,18.89,18.83,18.88,91200.0,18.0507,18.0986,18.0411,18.089,91200.0
2017-09-25 13:40:00,18.89,18.9,18.87,18.87,109284.0,18.0986,18.1082,18.0794,18.0794,109284.0
2017-09-25 13:50:00,18.88,18.88,18.86,18.86,68580.0,18.089,18.089,18.0699,18.0699,68580.0
2017-09-25 14:00:00,18.87,18.89,18.86,18.88,45162.0,18.0794,18.0986,18.0699,18.089,45162.0
2017-09-25 14:10:00,18.87,18.87,18.84,18.86,44304.0,18.0794,18.0794,18.0507,18.0699,44304.0
2017-09-25 14:20:00,18.86,18.86,18.82,18.83,64230.0,18.0699,18.0699,18.0315,18.0411,64230.0
2017-09-25 14:30:00,18.83,18.83,18.79,18.81,153744.0,18.0411,18.0411,18.0028,18.022,153744.0
2017-09-25 14:40:00,18.81,18.83,18.8,18.82,75894.0,18.022,18.0411,18.0124,18.0315,75894.0
2017-09-25 14:50:00,18.83,18.86,18.82,18.85,124770.0,18.0411,18.0699,18.0315,18.0603,124770.0
2017-09-25 15:00:00,18.85,18.86,18.82,18.86,96228.0,18.0603,18.0699,18.0315,18.0699,96228.0
2017-09-25 15:10:00,18.86,18.87,18.83,18.86,106488.0,18.0699,18.0794,18.0411,18.0699,106488.0
2017-09-25 15:20:00,18.85,18.9,18.84,18.88,187776.0,18.0603,18.1082,18.0507,18.089,187776.0
2017-09-25 15:30:00,18.89,18.91,18.87,18.88,77388.0,18.0986,18.1178,18.0794,18.089,77388.0
2017-09-25 15:40:00,18.88,18.93,18.86,18.92,154884.0,18.089,18.1369,18.0699,18.1274,154884.0
2017-09-25 15:50:00,18.92,18.92,18.89,18.91,553824.0,18.1274,18.1274,18.0986,18.1178,553824.0
2017-09-26 09:30:00,19.02,19.07,19.0,19.05,364512.0,18.2232,18.2711,18.204,18.2519,364512.0
2017-09-26 09:40:00,19.05,19.06,19.03,19.06,159402.0,18.2519,18.2615,18.2327,18.2615,159402.0
2017-09-26 09:50:00,19.06,19.08,19.04,19.05,167532.0,18.2615,18.2806,18.2423,18.2519,167532.0
2017-09-26 10:00:00,19.06,19.07,19.03,19.06,211320.0,18.2615,18.2711,18.2327,18.2615,211320.0
2017-09-26 10:10:00,19.07,19.08,19.06,19.07,53700.0,18.2711,18.2806,18.2615,18.2711,53700.0
2017-09-26 10:20:00,19.07,19.07,19.03,19.03,89544.0,18.2711,18.2711,18.2327,18.2327,89544.0
2017-09-26 10:30:00,19.04,19.04,19.0,19.02,217524.0,18.2423,18.2423,18.204,18.2232,217524.0
2017-09-26 10:40:00,19.01,19.04,18.99,18.99,133686.0,18.2136,18.2423,18.1944,18.1944,133686.0
2017-09-26 10:50:00,18.98,19.0,18.95,18.96,271902.0,18.1848,18.204,18.1561,18.1657,271902.0
2017-09-26 11:00:00,18.95,18.97,18.93,18.95,76668.0,18.1561,18.1753,18.1369,18.1561,76668.0
2017-09-26 11:10:00,18.94,18.96,18.93,18.95,133836.0,18.1465,18.1657,18.1369,18.1561,133836.0
2017-09-26 11:20:00,18.96,18.96,18.88,18.92,177192.0,18.1657,18.1657,18.089,18.1274,177192.0
2017-09-26 11:30:00,18.91,18.96,18.9,18.96,58620.0,18.1178,18.1657,18.1082,18.1657,58620.0
2017-09-26 11:40:00,18.96,18.97,18.94,18.96,103686.0,18.1657,18.1753,18.1465,18.1657,103686.0
2017-09-26 11:50:00,18.96,18.96,18.93,18.96,60726.0,18.1657,18.1657,18.1369,18.1657,60726.0
2017-09-26 12:00:00,18.96,18.99,18.96,18.97,93852.0,18.1657,18.1944,18.1657,18.1753,93852.0
2017-09-26 12:10:00,18.97,18.97,18.96,18.96,58182.0,18.1753,18.1753,18.1657,18.1657,58182.0
2017-09-26 12:20:00,18.96,18.97,18.93,18.97,123732.0,18.1657,18.1753,18.1369,18.1753,123732.0
2017-09-26 12:30:00,18.99,19.0,18.93,18.93,211446.0,18.1944,18.204,18.1369,18.1369,211446.0
2017-09-26 12:40:00,18.93,18.96,18.93,18.96,135654.0,18.1369,18.1657,18.1369,18.1657,135654.0
2017-09-26 12:50:00,18.97,18.99,18.97,18.97,108366.0,18.1753,18.1944,18.1753,18.1753,108366.0
2017-09-26 13:00:00,18.97,18.98,18.96,18.98,89388.0,18.1753,18.1848,18.1657,18.1848,89388.0
2017-09-26 13:10:00,18.97,19.01,18.97,19.0,116232.0,18.1753,18.2136,18.1753,18.204,116232.0
2017-09-26 13:20:00,19.0,19.0,18.99,18.99,8400.0,18.204,18.204,18.1944,18.1944,8400.0
2017-09-26 13:30:00,19.0,19.01,19.0,19.0,60834.0,18.204,18.2136,18.204,18.204,60834.0
2017-09-26 13:40:00,19.01,19.03,19.01,19.02,68496.0,18.2136,18.2327,18.2136,18.2232,68496.0
2017-09-26 13:50:00,19.01,19.03,19.01,19.02,68976.0,18.2136,18.2327,18.2136,18.2232,68976.0
2017-09-26 14:00:00,19.02,19.03,18.99,19.0,73098.0,18.2232,18.2327,18.1944,18.204,73098.0
2017-09-26 14:10:00,19.0,19.0,18.98,18.98,27102.0,18.204,18.204,18.1848,18.1848,27102.0
2017-09-26 14:20:00,18.99,19.01,18.98,18.99,39600.0,18.1944,18.2136,18.1848,18.1944,39600.0
2017-09-26 14:30:00,18.99,18.99,18.97,18.97,69600.0,18.1944,18.1944,18.1753,18.1753,69600.0
2017-09-26 14:40:00,18.97,18.98,18.97,18.98,36600.0,18.1753,18.1848,18.1753,18.1848,36600.0
2017-09-26 14:50:00,18.98,18.99,18.97,18.98,46992.0,18.1848,18.1944,18.1753,18.1848,46992.0
2017-09-26 15:00:00,18.99,19.01,18.99,19.0,34758.0,18.1944,18.2136,18.1944,18.204,34758.0
2017-09-26 15:10:00,19.01,19.02,18.99,19.02,97116.0,18.2136,18.2232,18.1944,18.2232,97116.0
2017-09-26 15:20:00,19.02,19.02,19.01,19.02,92580.0,18.2232,18.2232,18.2136,18.2232,92580.0
2017-09-26 15:30:00,19.02,19.02,19.0,19.02,116718.0,18.2232,18.2232,18.204,18.2232,116718.0
2017-09-26 15:40:00,19.01,19.01,18.96,18.96,172662.0,18.2136,18.2136,18.1657,18.1657,172662.0
2017-09-26 15:50:00,18.96,18.96,18.91,18.94,410580.0,18.1657,18.1657,18.1178,18.1465,410580.0
2017-09-27 09:30:00,19.13,19.16,19.12,19.15,608832.0,18.3286,18.3573,18.319,18.3477,608832.0
2017-09-27 09:40:00,19.16,19.16,19.11,19.11,187398.0,18.3573,18.3573,18.3094,18.3094,187398.0
2017-09-27 09:50:00,19.11,19.11,19.09,19.1,296148.0,18.3094,18.3094,18.2902,18.2998,296148.0
2017-09-27 10:00:00,19.1,19.12,19.06,19.07,183072.0,18.2998,18.319,18.2615,18.2711,183072.0
2017-09-27 10:10:00,19.06,19.07,19.04,19.06,169626.0,18.2615,18.2711,18.2423,18.2615,169626.0
2017-09-27 10:20:00,19.06,19.07,19.04,19.05,66792.0,18.2615,18.2711,18.2423,18.2519,66792.0
2017-09-27 10:30:00,19.04,19.05,18.97,18.97,310338.0,18.2423,18.2519,18.1753,18.1753,310338.0
2017-09-27 10:40:00,18.97,19.01,18.96,18.98,225462.0,18.1753,18.2136,18.1657,18.1848,225462.0
2017-09-27 10:50:00,18.98,18.98,18.9,18.94,465330.0,18.1848,18.1848,18.1082,18.1465,465330.0
2017-09-27 11:00:00,18.95,18.98,18.93,18.97,182088.0,18.1561,18.1848,18.1369,18.1753,182088.0
2017-09-27 11:10:00,18.97,19.01,18.97,19.0,176262.0,18.1753,18.2136,18.1753,18.204,176262.0
2017-09-27 11:20:00,19.0,19.02,18.99,19.0,173004.0,18.204,18.2232,18.1944,18.204,173004.0
2017-09-27 11:30:00,19.0,19.01,18.97,19.0,55608.0,18.204,18.2136,18.1753,18.204,55608.0
2017-09-27 11:40:00,19.0,19.0,18.98,18.98,123084.0,18.204,18.204,18.1848,18.1848,123084.0
2017-09-27 11:50:00,18.98,19.0,18.98,18.99,29034.0,18.1848,18.204,18.1848,18.1944,29034.0
2017-09-27 12:00:00,18.99,18.99,18.96,18.98,85680.0,18.1944,18.1944,18.1657,18.1848,85680.0
2017-09-27 12:10:00,18.98,18.99,18.96,18.97,39162.0,18.1848,18.1944,18.1657,18.1753,39162.0
2017-09-27 12:20:00,18.97,18.98,18.97,18.98,12300.0,18.1753,18.1848,18.1753,18.1848,12300.0
2017-09-27 12:30:00,18.98,18.99,18.96,18.99,79224.0,18.1848,18.1944,18.1657,18.1944,79224.0
2017-09-27 12:40:00,18.99,19.02,18.99,19.0,100518.0,18.1944,18.2232,18.1944,18.204,100518.0
2017-09-27 12:50:00,19.01,19.03,19.0,19.03,159540.0,18.2136,18.2327,18.204,18.2327,159540.0
2017-09-27 13:00:00,19.03,19.04,19.02,19.03,171810.0,18.2327,18.2423,18.2232,18.2327,171810.0
2017-09-27 13:10:00,19.03,19.05,19.03,19.03,119292.0,18.2327,18.2519,18.2327,18.2327,119292.0
2017-09-27 13:20:00,19.03,19.04,19.03,19.03,26280.0,18.2327,18.2423,18.2327,18.2327,26280.0
2017-09-27 13:30:00,19.03,19.04,19.03,19.04,17592.0,18.2327,18.2423,18.2327,18.2423,17592.0
2017-09-27 13:40:00,19.04,19.06,19.03,19.06,180066.0,18.2423,18.2615,18.2327,18.2615,180066.0
2017-09-27 13:50:00,19.06,19.1,19.06,19.09,186210.0,18.2615,18.2998,18.2615,18.2902,186210.0
2017-09-27 14:00:00,19.09,19.14,19.09,19.12,233886.0,18.2902,18.3381,18.2902,18.319,233886.0
2017-09-27 14:10:00,19.13,19.23,19.13,19.2,503040.0,18.3286,18.4244,18.3286,18.3956,503040.0
2017-09-27 14:20:00,19.2,19.21,19.17,19.18,188724.0,18.3956,18.4052,18.3669,18.3765,188724.0
2017-09-27 14:30:00,19.18,19.2,19.17,19.18,157086.0,18.3765,18.3956,18.3669,18.3765,157086.0
2017-09-27 14:40:00,19.18,19.19,19.17,19.17,87972.0,18.3765,18.386,18.3669,18.3669,87972.0
2017-09-27 14:50:00,19.17,19.2,19.17,19.2,89094.0,18.3669,18.3956,18.3669,18.3956,89094.0
2017-09-27 15:00:00,19.2,19.24,19.2,19.24,171456.0,18.3956,18.4339,18.3956,18.4339,171456.0
2017-09-27 15:10:00,19.23,19.25,19.21,19.24,135000.0,18.4244,18.4435,18.4052,18.4339,135000.0
2017-09-27 15:20:00,19.24,19.26,19.24,19.24,152850.0,18.4339,18.4531,18.4339,18.4339,152850.0
2017-09-27 15:30:00,19.25,19.26,19.23,19.25,283044.0,18.4435,18.4531,18.4244,18.4435,283044.0
2017-09-27 15:40:00,19.25,19.26,19.19,19.19,186240.0,18.4435,18.4531,18.386,18.386,186240.0
2017-09-27 15:50:00,19.19,19.19,19.14,19.16,356346.0,18.386,18.386,18.3381,18.3573,356346.0
2017-09-28 09:30:00,19.09,19.13,19.07,19.09,352926.0,18.2902,18.3286,18.2711,18.2902,352926.0
2017-09-28 09:40:00,19.1,19.15,19.1,19.13,214698.0,18.2998,18.3477,18.2998,18.3286,214698.0
2017-09-28 09:50:00,19.14,19.14,19.1,19.12,91590.0,18.3381,18.3381,18.2998,18.319,91590.0
2017-09-28 10:00:00,19.11,19.14,19.09,19.11,181200.0,18.3094,18.3381,18.2902,18.3094,181200.0
2017-09-28 10:10:00,19.1,19.1,19.06,19.07,74100.0,18.2998,18.2998,18.2615,18.2711,74100.0
2017-09-28 10:20:00,19.08,19.16,19.08,19.16,248052.0,18.2806,18.3573,18.2806,18.3573,248052.0
2017-09-28 10:30:00,19.13,19.14,19.13,19.13,66732.0,18.3286,18.3381,18.3286,18.3286,66732.0
2017-09-28 10:40:00,19.14,19.19,19.14,19.17,175356.0,18.3381,18.386,18.3381,18.3669,175356.0
2017-09-28 10:50:00,19.17,19.17,19.14,19.14,102894.0,18.3669,18.3669,18.3381,18.3381,102894.0
2017-09-28 11:00:00,19.15,19.16,19.13,19.14,88620.0,18.3477,18.3573,18.3286,18.3381,88620.0
2017-09-28 11:10:00,19.15,19.16,19.12,19.13,104748.0,18.3477,18.3573,18.319,18.3286,104748.0
2017-09-28 11:20:00,19.13,19.16,19.13,19.16,95484.0,18.3286,18.3573,18.3286,18.3573,95484.0
2017-09-28 11:30:00,19.16,19.18,19.16,19.18,95244.0,18.3573,18.3765,18.3573,18.3765,95244.0
2017-09-28 11:40:00,19.18,19.19,19.17,19.17,68820.0,18.3765,18.386,18.3669,18.3669,68820.0
2017-09-28 11:50:00,19.17,19.17,19.15,19.16,75000.0,18.3669,18.3669,18.3477,18.3573,75000.0
2017-09-28 12:00:00,19.17,19.19,19.15,19.18,66600.0,18.3669,18.386,18.3477,18.3765,66600.0
2017-09-28 12:10:00,19.19,19.22,19.19,19.21,90198.0,18.386,18.4148,18.386,18.4052,90198.0
2017-09-28 12:20:00,19.21,19.21,19.19,19.19,32442.0,18.4052,18.4052,18.386,18.386,32442.0
2017-09-28 12:30:00,19.19,19.2,19.18,19.18,97032.0,18.386,18.3956,18.3765,18.3765,97032.0
2017-09-28 12:40:00,19.18,19.19,19.18,19.18,63606.0,18.3765,18.386,18.3765,18.3765,63606.0
2017-09-28 12:50:00,19.18,19.21,19.18,19.2,71310.0,18.3765,18.4052,18.3765,18.3956,71310.0
2017-09-28 13:00:00,19.21,19.21,19.19,19.2,63018.0,18.4052,18.4052,18.386,18.3956,63018.0
2017-09-28 13:10:00,19.2,19.21,19.19,19.21,19044.0,18.3956,18.4052,18.386,18.4052,19044.0
2017-09-28 13:20:00,19.21,19.22,19.21,19.22,72282.0,18.4052,18.4148,18.4052,18.4148,72282.0
2017-09-28 13:30:00,19.2,19.23,19.2,19.22,55170.0,18.3956,18.4244,18.3956,18.4148,55170.0
2017-09-28 13:40:00,19.22,19.23,19.21,19.23,44646.0,18.4148,18.4244,18.4052,18.4244,44646.0
2017-09-28 13:50:00,19.23,19.24,19.22,19.24,38100.0,18.4244,18.4339,18.4148,18.4339,38100.0
2017-09-28 14:00:00,19.24,19.25,19.23,19.24,91200.0,18.4339,18.4435,18.4244,18.4339,91200.0
2017-09-28 14:10:00,19.23,19.24,19.22,19.22,19500.0,18.4244,18.4339,18.4148,18.4148,19500.0
2017-09-28 14:20:00,19.23,19.23,19.2,19.2,132354.0,18.4244,18.4244,18.3956,18.3956,132354.0
2017-09-28 14:30:00,19.2,19.21,19.19,19.2,56400.0,18.3956,18.4052,18.386,18.3956,56400.0
2017-09-28 14:40:00,19.2,19.21,19.18,19.19,27606.0,18.3956,18.4052,18.3765,18.386,27606.0
2017-09-28 14:50:00,19.19,19.21,19.19,19.2,45240.0,18.386,18.4052,18.386,18.3956,45240.0
2017-09-28 15:00:00,19.2,19.21,19.19,19.21,44610.0,18.3956,18.4052,18.386,18.4052,44610.0
2017-09-28 15:10:00,19.21,19.22,19.21,19.22,79512.0,18.4052,18.4148,18.4052,18.4148,79512.0
2017-09-28 15:20:00,19.21,19.21,19.17,19.18,118098.0,18.4052,18.4052,18.3669,18.3765,118098.0
2017-09-28 15:30:00,19.18,19.19,19.16,19.18,120384.0,18.3765,18.386,18.3573,18.3765,120384.0
2017-09-28 15:40:00,19.18,19.2,19.18,19.19,66000.0,18.3765,18.3956,18.3765,18.386,66000.0
2017-09-28 15:50:00,19.19,19.23,19.19,19.22,398274.0,18.386,18.4244,18.386,18.4148,398274.0
2017-09-29 09:30:00,19.21,19.27,19.21,19.23,838584.0,18.4052,18.4627,18.4052,18.4244,838584.0
2017-09-29 09:40:00,19.23,19.26,19.23,19.24,161802.0,18.4244,18.4531,18.4244,18.4339,161802.0
2017-09-29 09:50:00,19.24,19.24,19.17,19.21,279948.0,18.4339,18.4339,18.3669,18.4052,279948.0
2017-09-29 10:00:00,19.22,19.26,19.21,19.25,126144.0,18.4148,18.4531,18.4052,18.4435,126144.0
2017-09-29 10:10:00,19.25,19.25,19.24,19.24,99096.0,18.4435,18.4435,18.4339,18.4339,99096.0
2017-09-29 10:20:00,19.24,19.26,19.24,19.26,48918.0,18.4339,18.4531,18.4339,18.4531,48918.0
2017-09-29 10:30:00,19.26,19.32,19.26,19.32,217332.0,18.4531,18.5106,18.4531,18.5106,217332.0
2017-09-29 10:40:00,19.32,19.32,19.3,19.3,140058.0,18.5106,18.5106,18.4914,18.4914,140058.0
2017-09-29 10:50:00,19.29,19.33,19.29,19.32,186612.0,18.4818,18.5202,18.4818,18.5106,186612.0
2017-09-29 11:00:00,19.32,19.32,19.3,19.3,134460.0,18.5106,18.5106,18.4914,18.4914,134460.0
2017-09-29 11:10:00,19.3,19.34,19.3,19.34,117474.0,18.4914,18.5298,18.4914,18.5298,117474.0
2017-09-29 11:20:00,19.35,19.36,19.33,19.33,174846.0,18.5393,18.5489,18.5202,18.5202,174846.0
2017-09-29 11:30:00,19.33,19.36,19.32,19.34,90858.0,18.5202,18.5489,18.5106,18.5298,90858.0
2017-09-29 11:40:00,19.34,19.35,19.33,19.35,100254.0,18.5298,18.5393,18.5202,18.5393,100254.0
2017-09-29 11:50:00,19.35,19.37,19.35,19.37,209292.0,18.5393,18.5585,18.5393,18.5585,209292.0
2017-09-29 12:00:00,19.37,19.38,19.37,19.38,146868.0,18.5585,18.5681,18.5585,18.5681,146868.0
2017-09-29 12:10:00,19.38,19.39,19.37,19.38,63378.0,18.5681,18.5777,18.5585,18.5681,63378.0
2017-09-29 12:20:00,19.38,19.41,19.38,19.41,46404.0,18.5681,18.5968,18.5681,18.5968,46404.0
2017-09-29 12:30:00,19.41,19.41,19.38,19.39,66378.0,18.5968,18.5968,18.5681,18.5777,66378.0
2017-09-29 12:40:00,19.39,19.4,19.38,19.39,43908.0,18.5777,18.5872,18.5681,18.5777,43908.0
2017-09-29 12:50:00,19.39,19.4,19.38,19.4,77334.0,18.5777,18.5872,18.5681,18.5872,77334.0
2017-09-29 13:00:00,19.4,19.4,19.39,19.39,29160.0,18.5872,18.5872,18.5777,18.5777,29160.0
2017-09-29 13:10:00,19.4,19.4,19.38,19.38,32574.0,18.5872,18.5872,18.5681,18.5681,32574.0
2017-09-29 13:20:00,19.39,19.39,19.38,19.39,16692.0,18.5777,18.5777,18.5681,18.5777,16692.0
2017-09-29 13:30:00,19.39,19.4,19.38,19.4,38904.0,18.5777,18.5872,18.5681,18.5872,38904.0
2017-09-29 13:40:00,19.4,19.4,19.38,19.38,40428.0,18.5872,18.5872,18.5681,18.5681,40428.0
2017-09-29 13:50:00,19.38,19.39,19.37,19.38,55830.0,18.5681,18.5777,18.5585,18.5681,55830.0
2017-09-29 14:00:00,19.38,19.39,19.35,19.36,83328.0,18.5681,18.5777,18.5393,18.5489,83328.0
2017-09-29 14:10:00,19.36,19.37,19.35,19.36,71274.0,18.5489,18.5585,18.5393,18.5489,71274.0
2017-09-29 14:20:00,19.36,19.39,19.36,19.38,88200.0,18.5489,18.5777,18.5489,18.5681,88200.0
2017-09-29 14:30:00,19.39,19.39,19.38,19.38,117618.0,18.5777,18.5777,18.5681,18.5681,117618.0
2017-09-29 14:40:00,19.39,19.39,19.35,19.38,58890.0,18.5777,18.5777,18.5393,18.5681,58890.0
2017-09-29 14:50:00,19.38,19.39,19.38,19.38,25200.0,18.5681,18.5777,18.5681,18.5681,25200.0
2017-09-29 15:00:00,19.38,19.4,19.37,19.4,118890.0,18.5681,18.5872,18.5585,18.5872,118890.0
2017-09-29 15:10:00,19.39,19.4,19.38,19.39,38910.0,18.5777,18.5872,18.5681,18.5777,38910.0
2017-09-29 15:20:00,19.39,19.4,19.39,19.39,117774.0,18.5777,18.5872,18.5777,18.5777,117774.0
2017-09-29 15:30:00,19.37,19.39,19.37,19.39,348918.0,18.5585,18.5777,18.5585,18.5777,348918.0
2017-09-29 15:40:00,19.39,19.4,19.38,19.39,103920.0,18.5777,18.5872,18.5681,18.5777,103920.0
2017-09-29 15:50:00,19.39,19.45,19.39,19.42,646608.0,18.5777,18.6351,18.5777,18.6064,646608.0
2017-10-02 09:30:00,19.49,19.5,19.46,19.5,330612.0,18.6735,18.6831,18.6447,18.6831,330612.0
2017-10-02 09:40:00,19.5,19.51,19.49,19.51,207876.0,18.6831,18.6926,18.6735,18.6926,207876.0
2017-10-02 09:50:00,19.51,19.57,19.5,19.57,275634.0,18.6926,18.7501,18.6831,18.7501,275634.0
2017-10-02 10:00:00,19.57,19.61,19.55,19.59,248838.0,18.7501,18.7884,18.731,18.7693,248838.0
2017-10-02 10:10:00,19.59,19.65,19.57,19.62,233064.0,18.7693,18.8268,18.7501,18.798,233064.0
2017-10-02 10:20:00,19.62,19.63,19.58,19.58,211542.0,18.798,18.8076,18.7597,18.7597,211542.0
2017-10-02 10:30:00,19.57,19.59,19.57,19.59,130332.0,18.7501,18.7693,18.7501,18.7693,130332.0
2017-10-02 10:40:00,19.59,19.61,19.57,19.61,82278.0,18.7693,18.7884,18.7501,18.7884,82278.0
2017-10-02 10:50:00,19.61,19.61,19.56,19.57,165432.0,18.7884,18.7884,18.7405,18.7501,165432.0
2017-10-02 11:00:00,19.58,19.59,19.56,19.56,107520.0,18.7597,18.7693,18.7405,18.7405,107520.0
2017-10-02 11:10:00,19.56,19.58,19.56,19.56,94014.0,18.7405,18.7597,18.7405,18.7405,94014.0
2017-10-02 11:20:00,19.56,19.56,19.52,19.54,138138.0,18.7405,18.7405,18.7022,18.7214,138138.0
2017-10-02 11:30:00,19.53,19.58,19.53,19.58,77466.0,18.7118,18.7597,18.7118,18.7597,77466.0
2017-10-02 11:40:00,19.57,19.57,19.53,19.53,63900.0,18.7501,18.7501,18.7118,18.7118,63900.0
2017-10-02 11:50:00,19.53,19.56,19.51,19.51,129036.0,18.7118,18.7405,18.6926,18.6926,129036.0
2017-10-02 12:00:00,19.51,19.54,19.49,19.54,273426.0,18.6926,18.7214,18.6735,18.7214,273426.0
2017-10-02 12:10:00,19.54,19.56,19.52,19.56,94764.0,18.7214,18.7405,18.7022,18.7405,94764.0
2017-10-02 12:20:00,19.56,19.57,19.56,19.56,88380.0,18.7405,18.7501,18.7405,18.7405,88380.0
2017-10-02 12:30:00,19.57,19.58,19.56,19.56,73800.0,18.7501,18.7597,18.7405,18.7405,73800.0
2017-10-02 12:40:00,19.57,19.6,19.57,19.59,103068.0,18.7501,18.7789,18.7501,18.7693,103068.0
2017-10-02 12:50:00,19.58,19.61,19.58,19.61,118638.0,18.7597,18.7884,18.7597,18.7884,118638.0
2017-10-02 13:00:00,19.61,19.61,19.59,19.6,45234.0,18.7884,18.7884,18.7693,18.7789,45234.0
2017-10-02 13:10:00,19.6,19.61,19.6,19.61,50772.0,18.7789,18.7884,18.7789,18.7884,50772.0
2017-10-02 13:20:00,19.61,19.62,19.59,19.6,104610.0,18.7884,18.798,18.7693,18.7789,104610.0
2017-10-02 13:30:00,19.61,19.61,19.6,19.6,61800.0,18.7884,18.7884,18.7789,18.7789,61800.0
2017-10-02 13:40:00,19.6,19.62,19.6,19.61,23562.0,18.7789,18.798,18.7789,18.7884,23562.0
2017-10-02 13:50:00,19.61,19.63,19.61,19.62,28350.0,18.7884,18.8076,18.7884,18.798,28350.0
2017-10-02 14:00:00,19.62,19.62,19.6,19.62,24180.0,18.798,18.798,18.7789,18.798,24180.0
2017-10-02 14:10:00,19.62,19.62,19.6,19.6,17400.0,18.798,18.798,18.7789,18.7789,17400.0
2017-10-02 14:20:00,19.6,19.62,19.6,19.62,65832.0,18.7789,18.798,18.7789,18.798,65832.0
2017-10-02 14:30:00,19.62,19.63,19.62,19.62,87186.0,18.798,18.8076,18.798,18.798,87186.0
2017-10-02 14:40:00,19.63,19.63,19.61,19.62,20214.0,18.8076,18.8076,18.7884,18.798,20214.0
2017-10-02 14:50:00,19.62,19.63,19.62,19.63,25476.0,18.798,18.8076,18.798,18.8076,25476.0
2017-10-02 15:00:00,19.63,19.64,19.62,19.64,127272.0,18.8076,18.8172,18.798,18.8172,127272.0
2017-10-02 15:10:00,19.64,19.64,19.6,19.62,108456.0,18.8172,18.8172,18.7789,18.798,108456.0
2017-10-02 15:20:00,19.61,19.64,19.61,19.63,116202.0,18.7884,18.8172,18.7884,18.8076,116202.0
2017-10-02 15:30:00,19.63,19.64,19.62,19.64,82968.0,18.8076,18.8172,18.798,18.8172,82968.0
2017-10-02 15:40:00,19.64,19.64,19.6,19.63,133434.0,18.8172,18.8172,18.7789,18.8076,133434.0
2017-10-02 15:50:00,19.63,19.67,19.63,19.66,375558.0,18.8076,18.8459,18.8076,18.8363,375558.0
2017-10-03 09:30:00,19.71,19.72,19.69,19.72,258792.0,18.8843,18.8938,18.8651,18.8938,258792.0
2017-10-03 09:40:00,19.72,19.72,19.66,19.7,646656.0,18.8938,18.8938,18.8363,18.8747,646656.0
2017-10-03 09:50:00,19.7,19.73,19.7,19.72,247320.0,18.8747,18.9034,18.8747,18.8938,247320.0
2017-10-03 10:00:00,19.72,19.73,19.7,19.71,52182.0,18.8938,18.9034,18.8747,18.8843,52182.0
2017-10-03 10:10:00,19.7,19.7,19.67,19.69,81942.0,18.8747,18.8747,18.8459,18.8651,81942.0
2017-10-03 10:20:00,19.69,19.7,19.68,19.68,29742.0,18.8651,18.8747,18.8555,18.8555,29742.0
2017-10-03 10:30:00,19.67,19.71,19.67,19.7,89520.0,18.8459,18.8843,18.8459,18.8747,89520.0
2017-10-03 10:40:00,19.7,19.7,19.69,19.69,64440.0,18.8747,18.8747,18.8651,18.8651,64440.0
2017-10-03 10:50:00,19.7,19.7,19.67,19.69,32670.0,18.8747,18.8747,18.8459,18.8651,32670.0
2017-10-03 11:00:00,19.69,19.7,19.68,19.69,28968.0,18.8651,18.8747,18.8555,18.8651,28968.0
2017-10-03 11:10:00,19.68,19.68,19.66,19.68,98316.0,18.8555,18.8555,18.8363,18.8555,98316.0
2017-10-03 11:20:00,19.68,19.7,19.67,19.69,107640.0,18.8555,18.8747,18.8459,18.8651,107640.0
2017-10-03 11:30:00,19.69,19.71,19.69,19.71,60960.0,18.8651,18.8843,18.8651,18.8843,60960.0
2017-10-03 11:40:00,19.7,19.71,19.7,19.7,57288.0,18.8747,18.8843,18.8747,18.8747,57288.0
2017-10-03 11:50:00,19.7,19.72,19.7,19.71,35976.0,18.8747,18.8938,18.8747,18.8843,35976.0
2017-10-03 12:00:00,19.71,19.72,19.71,19.72,22722.0,18.8843,18.8938,18.8843,18.8938,22722.0
2017-10-03 12:10:00,19.72,19.72,19.72,19.72,28056.0,18.8938,18.8938,18.8938,18.8938,28056.0
2017-10-03 12:20:00,19.72,19.72,19.71,19.71,38250.0,18.8938,18.8938,18.8843,18.8843,38250.0
2017-10-03 12:30:00,19.72,19.73,19.72,19.73,16410.0,18.8938,18.9034,18.8938,18.9034,16410.0
2017-10-03 12:40:00,19.73,19.74,19.73,19.73,78060.0,18.9034,18.913,18.9034,18.9034,78060.0
2017-10-03 12:50:00,19.72,19.74,19.72,19.74,24972.0,18.8938,18.913,18.8938,18.913,24972.0
2017-10-03 13:00:00,19.74,19.74,19.73,19.73,82626.0,18.913,18.913,18.9034,18.9034,82626.0
2017-10-03 13:10:00,19.73,19.73,19.72,19.73,17934.0,18.9034,18.9034,18.8938,18.9034,17934.0
2017-10-03 13:20:00,19.73,19.73,19.73,19.73,143286.0,18.9034,18.9034,18.9034,18.9034,143286.0
2017-10-03 13:30:00,19.72,19.74,19.72,19.72,86100.0,18.8938,18.913,18.8938,18.8938,86100.0
2017-10-03 13:40:00,19.72,19.73,19.72,19.73,23880.0,18.8938,18.9034,18.8938,18.9034,23880.0
2017-10-03 13:50:00,19.73,19.74,19.73,19.74,70668.0,18.9034,18.913,18.9034,18.913,70668.0
2017-10-03 14:00:00,19.74,19.74,19.74,19.74,31836.0,18.913,18.913,18.913,18.913,31836.0
2017-10-03 14:10:00,19.74,19.75,19.74,19.75,40800.0,18.913,18.9226,18.913,18.9226,40800.0
2017-10-03 14:20:00,19.74,19.77,19.74,19.76,102342.0,18.913,18.9417,18.913,18.9322,102342.0
2017-10-03 14:30:00,19.77,19.77,19.76,19.77,100944.0,18.9417,18.9417,18.9322,18.9417,100944.0
2017-10-03 14:40:00,19.76,19.77,19.76,19.76,40302.0,18.9322,18.9417,18.9322,18.9322,40302.0
2017-10-03 14:50:00,19.75,19.77,19.75,19.77,32508.0,18.9226,18.9417,18.9226,18.9417,32508.0
2017-10-03 15:00:00,19.76,19.76,19.75,19.76,22200.0,18.9322,18.9322,18.9226,18.9322,22200.0
2017-10-03 15:10:00,19.76,19.76,19.75,19.75,41700.0,18.9322,18.9322,18.9226,18.9226,41700.0
2017-10-03 15:20:00,19.75,19.77,19.75,19.77,121038.0,18.9226,18.9417,18.9226,18.9417,121038.0
2017-10-03 15:30:00,19.77,19.81,19.77,19.81,186996.0,18.9417,18.9801,18.9417,18.9801,186996.0
2017-10-03 15:40:00,19.81,19.81,19.77,19.77,168252.0,18.9801,18.9801,18.9417,18.9417,168252.0
2017-10-03 15:50:00,19.77,19.8,19.77,19.8,328782.0,18.9417,18.9705,18.9417,18.9705,328782.0
2017-10-04 09:30:00,19.76,19.8,19.75,19.8,353028.0,18.9322,18.9705,18.9226,18.9705,353028.0
2017-10-04 09:40:00,19.8,19.81,19.73,19.74,222330.0,18.9705,18.9801,18.9034,18.913,222330.0
2017-10-04 09:50:00,19.75,19.79,19.74,19.79,160296.0,18.9226,18.9609,18.913,18.9609,160296.0
2017-10-04 10:00:00,19.79,19.8,19.77,19.78,160236.0,18.9609,18.9705,18.9417,18.9513,160236.0
2017-10-04 10:10:00,19.78,19.78,19.76,19.77,19830.0,18.9513,18.9513,18.9322,18.9417,19830.0
2017-10-04 10:20:00,19.77,19.79,19.77,19.79,80280.0,18.9417,18.9609,18.9417,18.9609,80280.0
2017-10-04 10:30:00,19.79,19.8,19.77,19.77,103374.0,18.9609,18.9705,18.9417,18.9417,103374.0
2017-10-04 10:40:00,19.76,19.8,19.76,19.79,100398.0,18.9322,18.9705,18.9322,18.9609,100398.0
2017-10-04 10:50:00,19.8,19.8,19.79,19.8,82170.0,18.9705,18.9705,18.9609,18.9705,82170.0
2017-10-04 11:00:00,19.81,19.82,19.81,19.81,51186.0,18.9801,18.9896,18.9801,18.9801,51186.0
2017-10-04 11:10:00,19.82,19.82,19.81,19.81,19416.0,18.9896,18.9896,18.9801,18.9801,19416.0
2017-10-04 11:20:00,19.81,19.85,19.81,19.85,86124.0,18.9801,19.0184,18.9801,19.0184,86124.0
2017-10-04 11:30:00,19.85,19.86,19.84,19.86,44730.0,19.0184,19.028,19.0088,19.028,44730.0
2017-10-04 11:40:00,19.85,19.87,19.85,19.87,45030.0,19.0184,19.0376,19.0184,19.0376,45030.0
2017-10-04 11:50:00,19.87,19.9,19.86,19.89,95736.0,19.0376,19.0663,19.028,19.0567,95736.0
2017-10-04 12:00:00,19.9,19.91,19.88,19.9,233340.0,19.0663,19.0759,19.0471,19.0663,233340.0
2017-10-04 12:10:00,19.9,19.93,19.9,19.92,139182.0,19.0663,19.095,19.0663,19.0855,139182.0
2017-10-04 12:20:00,19.93,19.93,19.91,19.91,94914.0,19.095,19.095,19.0759,19.0759,94914.0
2017-10-04 12:30:00,19.91,19.91,19.9,19.91,150036.0,19.0759,19.0759,19.0663,19.0759,150036.0
2017-10-04 12:40:00,19.9,19.9,19.87,19.88,179214.0,19.0663,19.0663,19.0376,19.0471,179214.0
2017-10-04 12:50:00,19.88,19.9,19.88,19.89,25116.0,19.0471,19.0663,19.0471,19.0567,25116.0
2017-10-04 13:00:00,19.89,19.91,19.88,19.9,32682.0,19.0567,19.0759,19.0471,19.0663,32682.0
2017-10-04 13:10:00,19.89,19.89,19.86,19.86,62046.0,19.0567,19.0567,19.028,19.028,62046.0
2017-10-04 13:20:00,19.87,19.89,19.86,19.89,38202.0,19.0376,19.0567,19.028,19.0567,38202.0
2017-10-04 13:30:00,19.89,19.89,19.83,19.84,160716.0,19.0567,19.0567,18.9992,19.0088,160716.0
2017-10-04 13:40:00,19.84,19.84,19.81,19.81,95658.0,19.0088,19.0088,18.9801,18.9801,95658.0
2017-10-04 13:50:00,19.82,19.85,19.82,19.85,119088.0,18.9896,19.0184,18.9896,19.0184,119088.0
2017-10-04 14:00:00,19.85,19.87,19.85,19.85,76512.0,19.0184,19.0376,19.0184,19.0184,76512.0
2017-10-04 14:10:00,19.85,19.85,19.84,19.84,99096.0,19.0184,19.0184,19.0088,19.0088,99096.0
2017-10-04 14:20:00,19.85,19.85,19.83,19.84,33942.0,19.0184,19.0184,18.9992,19.0088,33942.0
2017-10-04 14:30:00,19.85,19.85,19.84,19.84,54204.0,19.0184,19.0184,19.0088,19.0088,54204.0
2017-10-04 14:40:00,19.84,19.85,19.83,19.85,81342.0,19.0088,19.0184,18.9992,19.0184,81342.0
2017-10-04 14:50:00,19.85,19.87,19.85,19.87,164388.0,19.0184,19.0376,19.0184,19.0376,164388.0
2017-10-04 15:00:00,19.86,19.87,19.86,19.87,66888.0,19.028,19.0376,19.028,19.0376,66888.0
2017-10-04 15:10:00,19.87,19.88,19.87,19.88,143178.0,19.0376,19.0471,19.0376,19.0471,143178.0
2017-10-04 15:20:00,19.88,19.9,19.88,19.88,88140.0,19.0471,19.0663,19.0471,19.0471,88140.0
2017-10-04 15:30:00,19.87,19.88,19.86,19.86,102444.0,19.0376,19.0471,19.028,19.028,102444.0
2017-10-04 15:40:00,19.87,19.87,19.84,19.84,195138.0,19.0376,19.0376,19.0088,19.0088,195138.0
2017-10-04 15:50:00,19.85,19.87,19.83,19.87,316320.0,19.0184,19.0376,18.9992,19.0376,316320.0
2017-10-05 09:30:00,19.94,19.98,19.92,19.97,459954.0,19.1046,19.1429,19.0855,19.1334,459954.0
2017-10-05 09:40:00,19.96,20.0,19.96,19.98,136710.0,19.1238,19.1621,19.1238,19.1429,136710.0
2017-10-05 09:50:00,19.99,20.01,19.96,19.97,184932.0,19.1525,19.1717,19.1238,19.1334,184932.0
2017-10-05 10:00:00,19.97,19.99,19.97,19.99,147384.0,19.1334,19.1525,19.1334,19.1525,147384.0
2017-10-05 10:10:00,19.98,20.01,19.98,20.0,105660.0,19.1429,19.1717,19.1429,19.1621,105660.0
2017-10-05 10:20:00,20.01,20.01,20.0,20.0,89886.0,19.1717,19.1717,19.1621,19.1621,89886.0
2017-10-05 10:30:00,19.99,20.02,19.97,20.02,188814.0,19.1525,19.1813,19.1334,19.1813,188814.0
2017-10-05 10:40:00,20.02,20.03,20.01,20.02,91248.0,19.1813,19.1908,19.1717,19.1813,91248.0
2017-10-05 10:50:00,20.02,20.03,20.0,20.01,21216.0,19.1813,19.1908,19.1621,19.1717,21216.0
2017-10-05 11:00:00,20.02,20.03,20.01,20.02,43500.0,19.1813,19.1908,19.1717,19.1813,43500.0
2017-10-05 11:10:00,20.0,20.02,20.0,20.02,10140.0,19.1621,19.1813,19.1621,19.1813,10140.0
2017-10-05 11:20:00,20.02,20.04,20.02,20.04,56964.0,19.1813,19.2004,19.1813,19.2004,56964.0
2017-10-05 11:30:00,20.04,20.07,20.04,20.06,76734.0,19.2004,19.2292,19.2004,19.2196,76734.0
2017-10-05 11:40:00,20.06,20.09,20.06,20.09,208890.0,19.2196,19.2483,19.2196,19.2483,208890.0
2017-10-05 11:50:00,20.09,20.12,20.09,20.12,241428.0,19.2483,19.2771,19.2483,19.2771,241428.0
2017-10-05 12:00:00,20.12,20.14,20.12,20.13,123804.0,19.2771,19.2962,19.2771,19.2867,123804.0
2017-10-05 12:10:00,20.13,20.17,20.13,20.17,185142.0,19.2867,19.325,19.2867,19.325,185142.0
2017-10-05 12:20:00,20.18,20.2,20.17,20.18,92064.0,19.3346,19.3537,19.325,19.3346,92064.0
2017-10-05 12:30:00,20.18,20.19,20.16,20.17,85734.0,19.3346,19.3441,19.3154,19.325,85734.0
2017-10-05 12:40:00,20.17,20.18,20.15,20.18,114198.0,19.325,19.3346,19.3058,19.3346,114198.0
2017-10-05 12:50:00,20.18,20.18,20.15,20.16,126732.0,19.3346,19.3346,19.3058,19.3154,126732.0
2017-10-05 13:00:00,20.17,20.2,20.17,20.19,93606.0,19.325,19.3537,19.325,19.3441,93606.0
2017-10-05 13:10:00,20.19,20.19,20.17,20.18,123936.0,19.3441,19.3441,19.325,19.3346,123936.0
2017-10-05 13:20:00,20.18,20.2,20.18,20.19,27588.0,19.3346,19.3537,19.3346,19.3441,27588.0
2017-10-05 13:30:00,20.2,20.2,20.17,20.2,45264.0,19.3537,19.3537,19.325,19.3537,45264.0
2017-10-05 13:40:00,20.2,20.2,20.17,20.17,130524.0,19.3537,19.3537,19.325,19.325,130524.0
2017-10-05 13:50:00,20.18,20.18,20.17,20.18,37200.0,19.3346,19.3346,19.325,19.3346,37200.0
2017-10-05 14:00:00,20.18,20.18,20.17,20.17,132930.0,19.3346,19.3346,19.325,19.325,132930.0
2017-10-05 14:10:00,20.17,20.18,20.17,20.17,125040.0,19.325,19.3346,19.325,19.325,125040.0
2017-10-05 14:20:00,20.17,20.18,20.16,20.16,86070.0,19.325,19.3346,19.3154,19.3154,86070.0
2017-10-05 14:30:00,20.16,20.17,20.16,20.17,23940.0,19.3154,19.325,19.3154,19.325,23940.0
2017-10-05 14:40:00,20.18,20.18,20.18,20.18,28668.0,19.3346,19.3346,19.3346,19.3346,28668.0
2017-10-05 14:50:00,20.18,20.2,20.17,20.19,169770.0,19.3346,19.3537,19.325,19.3441,169770.0
2017-10-05 15:00:00,20.19,20.22,20.19,20.2,112296.0,19.3441,19.3729,19.3441,19.3537,112296.0
2017-10-05 15:10:00,20.2,20.21,20.19,20.2,155154.0,19.3537,19.3633,19.3441,19.3537,155154.0
2017-10-05 15:20:00,20.2,20.2,20.18,20.18,119550.0,19.3537,19.3537,19.3346,19.3346,119550.0
2017-10-05 15:30:00,20.18,20.19,20.17,20.19,77856.0,19.3346,19.3441,19.325,19.3441,77856.0
2017-10-05 15:40:00,20.18,20.2,20.18,20.19,133764.0,19.3346,19.3537,19.3346,19.3441,133764.0
2017-10-05 15:50:00,20.18,20.21,20.17,20.21,382404.0,19.3346,19.3633,19.325,19.3633,382404.0
2017-10-06 09:30:00,20.09,20.13,20.09,20.12,826584.0,19.2483,19.2867,19.2483,19.2771,826584.0
2017-10-06 09:40:00,20.12,20.14,20.1,20.1,259554.0,19.2771,19.2962,19.2579,19.2579,259554.0
2017-10-06 09:50:00,20.11,20.13,20.1,20.13,203004.0,19.2675,19.2867,19.2579,19.2867,203004.0
2017-10-06 10:00:00,20.13,20.16,20.13,20.14,175350.0,19.2867,19.3154,19.2867,19.2962,175350.0
2017-10-06 10:10:00,20.14,20.16,20.13,20.13,102996.0,19.2962,19.3154,19.2867,19.2867,102996.0
2017-10-06 10:20:00,20.13,20.16,20.13,20.16,66840.0,19.2867,19.3154,19.2867,19.3154,66840.0
2017-10-06 10:30:00,20.16,20.16,20.08,20.08,525582.0,19.3154,19.3154,19.2388,19.2388,525582.0
2017-10-06 10:40:00,20.09,20.11,20.07,20.08,112782.0,19.2483,19.2675,19.2292,19.2388,112782.0
2017-10-06 10:50:00,20.08,20.09,20.03,20.06,382014.0,19.2388,19.2483,19.1908,19.2196,382014.0
2017-10-06 11:00:00,20.07,20.07,20.05,20.06,136704.0,19.2292,19.2292,19.21,19.2196,136704.0
2017-10-06 11:10:00,20.06,20.09,20.06,20.09,122592.0,19.2196,19.2483,19.2196,19.2483,122592.0
2017-10-06 11:20:00,20.08,20.09,20.08,20.09,85680.0,19.2388,19.2483,19.2388,19.2483,85680.0
2017-10-06 11:30:00,20.09,20.09,20.08,20.08,103938.0,19.2483,19.2483,19.2388,19.2388,103938.0
2017-10-06 11:40:00,20.08,20.08,20.03,20.06,138528.0,19.2388,19.2388,19.1908,19.2196,138528.0
2017-10-06 11:50:00,20.06,20.06,20.04,20.05,54360.0,19.2196,19.2196,19.2004,19.21,54360.0
2017-10-06 12:00:00,20.04,20.07,20.03,20.06,188784.0,19.2004,19.2292,19.1908,19.2196,188784.0
2017-10-06 12:10:00,20.06,20.06,20.03,20.05,155310.0,19.2196,19.2196,19.1908,19.21,155310.0
2017-10-06 12:20:00,20.05,20.05,20.03,20.05,148434.0,19.21,19.21,19.1908,19.21,148434.0
2017-10-06 12:30:00,20.06,20.08,20.05,20.08,104682.0,19.2196,19.2388,19.21,19.2388,104682.0
2017-10-06 12:40:00,20.08,20.1,20.08,20.09,151626.0,19.2388,19.2579,19.2388,19.2483,151626.0
2017-10-06 12:50:00,20.08,20.08,20.07,20.08,125352.0,19.2388,19.2388,19.2292,19.2388,125352.0
2017-10-06 13:00:00,20.07,20.07,20.04,20.06,82938.0,19.2292,19.2292,19.2004,19.2196,82938.0
2017-10-06 13:10:00,20.06,20.08,20.06,20.07,37536.0,19.2196,19.2388,19.2196,19.2292,37536.0
2017-10-06 13:20:00,20.08,20.08,20.07,20.07,24690.0,19.2388,19.2388,19.2292,19.2292,24690.0
2017-10-06 13:30:00,20.08,20.08,20.06,20.06,32994.0,19.2388,19.2388,19.2196,19.2196,32994.0
2017-10-06 13:40:00,20.07,20.08,20.06,20.07,11196.0,19.2292,19.2388,19.2196,19.2292,11196.0
2017-10-06 13:50:00,20.07,20.08,20.07,20.08,20550.0,19.2292,19.2388,19.2292,19.2388,20550.0
2017-10-06 14:00:00,20.07,20.09,20.07,20.09,91716.0,19.2292,19.2483,19.2292,19.2483,91716.0
2017-10-06 14:10:00,20.09,20.1,20.09,20.1,126018.0,19.2483,19.2579,19.2483,19.2579,126018.0
2017-10-06 14:20:00,20.1,20.1,20.09,20.1,18180.0,19.2579,19.2579,19.2483,19.2579,18180.0
2017-10-06 14:30:00,20.1,20.1,20.09,20.09,34482.0,19.2579,19.2579,19.2483,19.2483,34482.0
2017-10-06 14:40:00,20.1,20.11,20.1,20.11,59490.0,19.2579,19.2675,19.2579,19.2675,59490.0
2017-10-06 14:50:00,20.11,20.13,20.11,20.13,108906.0,19.2675,19.2867,19.2675,19.2867,108906.0
2017-10-06 15:00:00,20.12,20.12,20.1,20.1,13200.0,19.2771,19.2771,19.2579,19.2579,13200.0
2017-10-06 15:10:00,20.1,20.11,20.09,20.11,44034.0,19.2579,19.2675,19.2483,19.2675,44034.0
2017-10-06 15:20:00,20.11,20.11,20.11,20.11,48936.0,19.2675,19.2675,19.2675,19.2675,48936.0
2017-10-06 15:30:00,20.11,20.11,20.1,20.11,42264.0,19.2675,19.2675,19.2579,19.2675,42264.0
2017-10-06 15:40:00,20.11,20.14,20.11,20.11,168174.0,19.2675,19.2962,19.2675,19.2675,168174.0
2017-10-06 15:50:00,20.12,20.16,20.11,20.15,312786.0,19.2771,19.3154,19.2675,19.3058,312786.0
2017-10-09 09:30:00,20.2,20.22,20.19,20.2,314964.0,19.3537,19.3729,19.3441,19.3537,314964.0
2017-10-09 09:40:00,20.2,20.2,20.12,20.12,269214.0,19.3537,19.3537,19.2771,19.2771,269214.0
2017-10-09 09:50:00,20.12,20.13,20.09,20.12,217206.0,19.2771,19.2867,19.2483,19.2771,217206.0
2017-10-09 10:00:00,20.13,20.13,20.11,20.13,79062.0,19.2867,19.2867,19.2675,19.2867,79062.0
2017-10-09 10:10:00,20.13,20.14,20.1,20.12,57498.0,19.2867,19.2962,19.2579,19.2771,57498.0
2017-10-09 10:20:00,20.12,20.12,20.1,20.11,107160.0,19.2771,19.2771,19.2579,19.2675,107160.0
2017-10-09 10:30:00,20.12,20.12,20.11,20.12,14700.0,19.2771,19.2771,19.2675,19.2771,14700.0
2017-10-09 10:40:00,20.12,20.12,20.07,20.09,156084.0,19.2771,19.2771,19.2292,19.2483,156084.0
2017-10-09 10:50:00,20.08,20.12,20.08,20.11,167508.0,19.2388,19.2771,19.2388,19.2675,167508.0
2017-10-09 11:00:00,20.11,20.13,20.11,20.11,66414.0,19.2675,19.2867,19.2675,19.2675,66414.0
2017-10-09 11:10:00,20.11,20.13,20.11,20.13,59466.0,19.2675,19.2867,19.2675,19.2867,59466.0
2017-10-09 11:20:00,20.13,20.14,20.13,20.14,62010.0,19.2867,19.2962,19.2867,19.2962,62010.0
2017-10-09 11:30:00,20.14,20.15,20.13,20.14,31368.0,19.2962,19.3058,19.2867,19.2962,31368.0
2017-10-09 11:40:00,20.13,20.14,20.13,20.14,79872.0,19.2867,19.2962,19.2867,19.2962,79872.0
2017-10-09 11:50:00,20.14,20.15,20.14,20.15,21000.0,19.2962,19.3058,19.2962,19.3058,21000.0
2017-10-09 12:00:00,20.15,20.15,20.13,20.13,54000.0,19.3058,19.3058,19.2867,19.2867,54000.0
2017-10-09 12:10:00,20.13,20.13,20.12,20.13,78330.0,19.2867,19.2867,19.2771,19.2867,78330.0
2017-10-09 12:20:00,20.13,20.13,20.12,20.13,39852.0,19.2867,19.2867,19.2771,19.2867,39852.0
2017-10-09 12:30:00,20.13,20.13,20.1,20.11,84048.0,19.2867,19.2867,19.2579,19.2675,84048.0
2017-10-09 12:40:00,20.11,20.11,20.11,20.11,41586.0,19.2675,19.2675,19.2675,19.2675,41586.0
2017-10-09 12:50:00,20.11,20.11,20.1,20.11,32460.0,19.2675,19.2675,19.2579,19.2675,32460.0
2017-10-09 13:00:00,20.11,20.12,20.11,20.11,16182.0,19.2675,19.2771,19.2675,19.2675,16182.0
2017-10-09 13:10:00,20.11,20.12,20.11,20.12,25680.0,19.2675,19.2771,19.2675,19.2771,25680.0
2017-10-09 13:20:00,20.11,20.13,20.11,20.12,104580.0,19.2675,19.2867,19.2675,19.2771,104580.0
2017-10-09 13:30:00,20.12,20.12,20.12,20.12,16410.0,19.2771,19.2771,19.2771,19.2771,16410.0
2017-10-09 13:40:00,20.12,20.13,20.12,20.13,89604.0,19.2771,19.2867,19.2771,19.2867,89604.0
2017-10-09 13:50:00,20.12,20.13,20.12,20.12,32700.0,19.2771,19.2867,19.2771,19.2771,32700.0
2017-10-09 14:00:00,20.12,20.13,20.12,20.12,19302.0,19.2771,19.2867,19.2771,19.2771,19302.0
2017-10-09 14:10:00,20.13,20.13,20.1,20.1,103980.0,19.2867,19.2867,19.2579,19.2579,103980.0
2017-10-09 14:20:00,20.1,20.1,20.09,20.09,81972.0,19.2579,19.2579,19.2483,19.2483,81972.0
2017-10-09 14:30:00,20.09,20.09,20.05,20.08,99822.0,19.2483,19.2483,19.21,19.2388,99822.0
2017-10-09 14:40:00,20.08,20.09,20.07,20.08,56124.0,19.2388,19.2483,19.2292,19.2388,56124.0
2017-10-09 14:50:00,20.08,20.08,20.06,20.06,60222.0,19.2388,19.2388,19.2196,19.2196,60222.0
2017-10-09 15:00:00,20.05,20.05,20.01,20.01,193020.0,19.21,19.21,19.1717,19.1717,193020.0
2017-10-09 15:10:00,20.01,20.01,19.98,20.0,344748.0,19.1717,19.1717,19.1429,19.1621,344748.0
2017-10-09 15:20:00,20.0,20.04,20.0,20.04,91314.0,19.1621,19.2004,19.1621,19.2004,91314.0
2017-10-09 15:30:00,20.03,20.03,19.99,20.0,174612.0,19.1908,19.1908,19.1525,19.1621,174612.0
2017-10-09 15:40:00,20.0,20.01,19.97,19.99,116112.0,19.1621,19.1717,19.1334,19.1525,116112.0
2017-10-09 15:50:00,19.99,20.05,19.99,20.04,237738.0,19.1525,19.21,19.1525,19.2004,237738.0
2017-10-10 09:30:00,20.19,20.25,20.18,20.25,428742.0,19.3441,19.4016,19.3346,19.4016,428742.0
2017-10-10 09:40:00,20.25,20.3,20.25,20.25,362094.0,19.4016,19.4495,19.4016,19.4016,362094.0
2017-10-10 09:50:00,20.25,20.25,20.2,20.22,111486.0,19.4016,19.4016,19.3537,19.3729,111486.0
2017-10-10 10:00:00,20.22,20.22,20.15,20.16,398388.0,19.3729,19.3729,19.3058,19.3154,398388.0
2017-10-10 10:10:00,20.17,20.17,20.1,20.1,155700.0,19.325,19.325,19.2579,19.2579,155700.0
2017-10-10 10:20:00,20.1,20.14,20.06,20.14,223332.0,19.2579,19.2962,19.2196,19.2962,223332.0
2017-10-10 10:30:00,20.14,20.15,20.11,20.11,82200.0,19.2962,19.3058,19.2675,19.2675,82200.0
2017-10-10 10:40:00,20.1,20.15,20.1,20.14,41244.0,19.2579,19.3058,19.2579,19.2962,41244.0
2017-10-10 10:50:00,20.15,20.15,20.12,20.14,42660.0,19.3058,19.3058,19.2771,19.2962,42660.0
2017-10-10 11:00:00,20.13,20.14,20.11,20.12,45180.0,19.2867,19.2962,19.2675,19.2771,45180.0
2017-10-10 11:10:00,20.14,20.15,20.12,20.15,66204.0,19.2962,19.3058,19.2771,19.3058,66204.0
2017-10-10 11:20:00,20.14,20.14,20.1,20.1,65712.0,19.2962,19.2962,19.2579,19.2579,65712.0
2017-10-10 11:30:00,20.12,20.13,20.11,20.12,36066.0,19.2771,19.2867,19.2675,19.2771,36066.0
2017-10-10 11:40:00,20.12,20.12,20.1,20.11,12978.0,19.2771,19.2771,19.2579,19.2675,12978.0
2017-10-10 11:50:00,20.11,20.12,20.08,20.09,173484.0,19.2675,19.2771,19.2388,19.2483,173484.0
2017-10-10 12:00:00,20.1,20.1,20.06,20.08,108054.0,19.2579,19.2579,19.2196,19.2388,108054.0
2017-10-10 12:10:00,20.06,20.08,20.05,20.06,103596.0,19.2196,19.2388,19.21,19.2196,103596.0
2017-10-10 12:20:00,20.06,20.1,20.05,20.1,146460.0,19.2196,19.2579,19.21,19.2579,146460.0
2017-10-10 12:30:00,20.11,20.12,20.1,20.11,48600.0,19.2675,19.2771,19.2579,19.2675,48600.0
2017-10-10 12:40:00,20.11,20.15,20.11,20.12,48390.0,19.2675,19.3058,19.2675,19.2771,48390.0
2017-10-10 12:50:00,20.13,20.13,20.12,20.12,30918.0,19.2867,19.2867,19.2771,19.2771,30918.0
2017-10-10 13:00:00,20.13,20.15,20.13,20.13,12234.0,19.2867,19.3058,19.2867,19.2867,12234.0
2017-10-10 13:10:00,20.15,20.18,20.14,20.15,77880.0,19.3058,19.3346,19.2962,19.3058,77880.0
2017-10-10 13:20:00,20.15,20.15,20.14,20.14,53160.0,19.3058,19.3058,19.2962,19.2962,53160.0
2017-10-10 13:30:00,20.15,20.16,20.12,20.16,52242.0,19.3058,19.3154,19.2771,19.3154,52242.0
2017-10-10 13:40:00,20.16,20.18,20.15,20.16,71376.0,19.3154,19.3346,19.3058,19.3154,71376.0
2017-10-10 13:50:00,20.16,20.16,20.14,20.14,83874.0,19.3154,19.3154,19.2962,19.2962,83874.0
2017-10-10 14:00:00,20.14,20.16,20.13,20.13,20574.0,19.2962,19.3154,19.2867,19.2867,20574.0
2017-10-10 14:10:00,20.12,20.13,20.11,20.11,15846.0,19.2771,19.2867,19.2675,19.2675,15846.0
2017-10-10 14:20:00,20.11,20.14,20.11,20.13,47598.0,19.2675,19.2962,19.2675,19.2867,47598.0
2017-10-10 14:30:00,20.14,20.14,20.13,20.14,34458.0,19.2962,19.2962,19.2867,19.2962,34458.0
2017-10-10 14:40:00,20.14,20.14,20.13,20.14,24684.0,19.2962,19.2962,19.2867,19.2962,24684.0
2017-10-10 14:50:00,20.14,20.14,20.13,20.13,19800.0,19.2962,19.2962,19.2867,19.2867,19800.0
2017-10-10 15:00:00,20.13,20.16,20.13,20.16,41550.0,19.2867,19.3154,19.2867,19.3154,41550.0
2017-10-10 15:10:00,20.16,20.16,20.14,20.14,19362.0,19.3154,19.3154,19.2962,19.2962,19362.0
2017-10-10 15:20:00,20.14,20.16,20.14,20.14,112842.0,19.2962,19.3154,19.2962,19.2962,112842.0
2017-10-10 15:30:00,20.16,20.16,20.14,20.15,46926.0,19.3154,19.3154,19.2962,19.3058,46926.0
2017-10-10 15:40:00,20.15,20.16,20.13,20.16,56400.0,19.3058,19.3154,19.2867,19.3154,56400.0
2017-10-10 15:50:00,20.16,20.2,20.15,20.2,298812.0,19.3154,19.3537,19.3058,19.3537,298812.0
2017-10-11 09:30:00,20.17,20.2,20.16,20.16,316464.0,19.325,19.3537,19.3154,19.3154,316464.0
2017-10-11 09:40:00,20.15,20.18,20.15,20.18,92388.0,19.3058,19.3346,19.3058,19.3346,92388.0
2017-10-11 09:50:00,20.17,20.17,20.13,20.15,115536.0,19.325,19.325,19.2867,19.3058,115536.0
2017-10-11 10:00:00,20.16,20.18,20.15,20.18,129066.0,19.3154,19.3346,19.3058,19.3346,129066.0
2017-10-11 10:10:00,20.18,20.18,20.18,20.18,104364.0,19.3346,19.3346,19.3346,19.3346,104364.0
2017-10-11 10:20:00,20.18,20.2,20.18,20.19,162054.0,19.3346,19.3537,19.3346,19.3441,162054.0
2017-10-11 10:30:00,20.19,20.21,20.19,20.19,117666.0,19.3441,19.3633,19.3441,19.3441,117666.0
2017-10-11 10:40:00,20.18,20.2,20.18,20.19,110910.0,19.3346,19.3537,19.3346,19.3441,110910.0
2017-10-11 10:50:00,20.19,20.2,20.18,20.18,88800.0,19.3441,19.3537,19.3346,19.3346,88800.0
2017-10-11 11:00:00,20.18,20.21,20.17,20.21,263610.0,19.3346,19.3633,19.325,19.3633,263610.0
2017-10-11 11:10:00,20.21,20.22,20.19,20.2,109170.0,19.3633,19.3729,19.3441,19.3537,109170.0
2017-10-11 11:20:00,20.19,20.2,20.18,20.18,154218.0,19.3441,19.3537,19.3346,19.3346,154218.0
2017-10-11 11:30:00,20.18,20.21,20.18,20.21,84450.0,19.3346,19.3633,19.3346,19.3633,84450.0
2017-10-11 11:40:00,20.2,20.2,20.18,20.18,116718.0,19.3537,19.3537,19.3346,19.3346,116718.0
2017-10-11 11:50:00,20.18,20.2,20.18,20.19,60900.0,19.3346,19.3537,19.3346,19.3441,60900.0
2017-10-11 12:00:00,20.2,20.21,20.2,20.21,169422.0,19.3537,19.3633,19.3537,19.3633,169422.0
2017-10-11 12:10:00,20.22,20.23,20.2,20.23,130200.0,19.3729,19.3825,19.3537,19.3825,130200.0
2017-10-11 12:20:00,20.22,20.24,20.22,20.23,134694.0,19.3729,19.392,19.3729,19.3825,134694.0
2017-10-11 12:30:00,20.23,20.24,20.22,20.23,198600.0,19.3825,19.392,19.3729,19.3825,198600.0
2017-10-11 12:40:00,20.24,20.24,20.22,20.22,117042.0,19.392,19.392,19.3729,19.3729,117042.0
2017-10-11 12:50:00,20.22,20.23,20.22,20.22,64170.0,19.3729,19.3825,19.3729,19.3729,64170.0
2017-10-11 13:00:00,20.22,20.24,20.22,20.24,68388.0,19.3729,19.392,19.3729,19.392,68388.0
2017-10-11 13:10:00,20.24,20.24,20.22,20.23,188394.0,19.392,19.392,19.3729,19.3825,188394.0
2017-10-11 13:20:00,20.23,20.23,20.21,20.22,131142.0,19.3825,19.3825,19.3633,19.3729,131142.0
2017-10-11 13:30:00,20.22,20.22,20.2,20.21,62070.0,19.3729,19.3729,19.3537,19.3633,62070.0
2017-10-11 13:40:00,20.21,20.21,20.2,20.21,28758.0,19.3633,19.3633,19.3537,19.3633,28758.0
2017-10-11 13:50:00,20.21,20.22,20.2,20.21,76884.0,19.3633,19.3729,19.3537,19.3633,76884.0
2017-10-11 14:00:00,20.2,20.23,20.2,20.22,194088.0,19.3537,19.3825,19.3537,19.3729,194088.0
2017-10-11 14:10:00,20.22,20.26,20.22,20.25,132780.0,19.3729,19.4112,19.3729,19.4016,132780.0
2017-10-11 14:20:00,20.25,20.25,20.2,20.21,148428.0,19.4016,19.4016,19.3537,19.3633,148428.0
2017-10-11 14:30:00,20.21,20.21,20.19,20.21,104940.0,19.3633,19.3633,19.3441,19.3633,104940.0
2017-10-11 14:40:00,20.21,20.22,20.21,20.21,62088.0,19.3633,19.3729,19.3633,19.3633,62088.0
2017-10-11 14:50:00,20.22,20.24,20.22,20.23,384570.0,19.3729,19.392,19.3729,19.3825,384570.0
2017-10-11 15:00:00,20.23,20.25,20.23,20.25,318234.0,19.3825,19.4016,19.3825,19.4016,318234.0
2017-10-11 15:10:00,20.25,20.27,20.25,20.26,139614.0,19.4016,19.4208,19.4016,19.4112,139614.0
2017-10-11 15:20:00,20.27,20.28,20.25,20.27,124776.0,19.4208,19.4304,19.4016,19.4208,124776.0
2017-10-11 15:30:00,20.27,20.29,20.26,20.27,199488.0,19.4208,19.44,19.4112,19.4208,199488.0
2017-10-11 15:40:00,20.27,20.28,20.26,20.27,118644.0,19.4208,19.4304,19.4112,19.4208,118644.0
2017-10-11 15:50:00,20.27,20.29,20.27,20.29,680994.0,19.4208,19.44,19.4208,19.44,680994.0
2017-10-12 09:30:00,20.21,20.22,20.18,20.21,529494.0,19.3633,19.3729,19.3346,19.3633,529494.0
2017-10-12 09:40:00,20.2,20.21,20.16,20.18,419850.0,19.3537,19.3633,19.3154,19.3346,419850.0
2017-10-12 09:50:00,20.18,20.19,20.16,20.18,372438.0,19.3346,19.3441,19.3154,19.3346,372438.0
2017-10-12 10:00:00,20.18,20.21,20.17,20.19,510018.0,19.3346,19.3633,19.325,19.3441,510018.0
2017-10-12 10:10:00,20.19,20.25,20.19,20.24,292890.0,19.3441,19.4016,19.3441,19.392,292890.0
2017-10-12 10:20:00,20.25,20.25,20.23,20.24,96300.0,19.4016,19.4016,19.3825,19.392,96300.0
2017-10-12 10:30:00,20.24,20.27,20.24,20.26,107460.0,19.392,19.4208,19.392,19.4112,107460.0
2017-10-12 10:40:00,20.26,20.26,20.24,20.24,137460.0,19.4112,19.4112,19.392,19.392,137460.0
2017-10-12 10:50:00,20.25,20.25,20.23,20.23,100926.0,19.4016,19.4016,19.3825,19.3825,100926.0
2017-10-12 11:00:00,20.24,20.25,20.23,20.25,153456.0,19.392,19.4016,19.3825,19.4016,153456.0
2017-10-12 11:10:00,20.25,20.27,20.25,20.25,80760.0,19.4016,19.4208,19.4016,19.4016,80760.0
2017-10-12 11:20:00,20.25,20.25,20.25,20.25,119886.0,19.4016,19.4016,19.4016,19.4016,119886.0
2017-10-12 11:30:00,20.25,20.27,20.25,20.26,103530.0,19.4016,19.4208,19.4016,19.4112,103530.0
2017-10-12 11:40:00,20.27,20.28,20.26,20.28,17556.0,19.4208,19.4304,19.4112,19.4304,17556.0
2017-10-12 11:50:00,20.28,20.29,20.27,20.29,59538.0,19.4304,19.44,19.4208,19.44,59538.0
2017-10-12 12:00:00,20.29,20.29,20.28,20.29,151134.0,19.44,19.44,19.4304,19.44,151134.0
2017-10-12 12:10:00,20.28,20.29,20.27,20.28,39240.0,19.4304,19.44,19.4208,19.4304,39240.0
2017-10-12 12:20:00,20.28,20.28,20.26,20.26,71832.0,19.4304,19.4304,19.4112,19.4112,71832.0
2017-10-12 12:30:00,20.26,20.27,20.25,20.25,117780.0,19.4112,19.4208,19.4016,19.4016,117780.0
2017-10-12 12:40:00,20.25,20.25,20.23,20.24,136800.0,19.4016,19.4016,19.3825,19.392,136800.0
2017-10-12 12:50:00,20.24,20.26,20.24,20.25,208644.0,19.392,19.4112,19.392,19.4016,208644.0
2017-10-12 13:00:00,20.25,20.27,20.25,20.27,47394.0,19.4016,19.4208,19.4016,19.4208,47394.0
2017-10-12 13:10:00,20.27,20.28,20.26,20.28,71880.0,19.4208,19.4304,19.4112,19.4304,71880.0
2017-10-12 13:20:00,20.28,20.29,20.28,20.28,79368.0,19.4304,19.44,19.4304,19.4304,79368.0
2017-10-12 13:30:00,20.28,20.29,20.27,20.29,164178.0,19.4304,19.44,19.4208,19.44,164178.0
2017-10-12 13:40:00,20.29,20.29,20.27,20.27,96636.0,19.44,19.44,19.4208,19.4208,96636.0
2017-10-12 13:50:00,20.27,20.27,20.26,20.26,37482.0,19.4208,19.4208,19.4112,19.4112,37482.0
2017-10-12 14:00:00,20.26,20.28,20.26,20.27,47388.0,19.4112,19.4304,19.4112,19.4208,47388.0
2017-10-12 14:10:00,20.26,20.27,20.25,20.26,63180.0,19.4112,19.4208,19.4016,19.4112,63180.0
2017-10-12 14:20:00,20.26,20.27,20.26,20.26,12582.0,19.4112,19.4208,19.4112,19.4112,12582.0
2017-10-12 14:30:00,20.26,20.26,20.25,20.25,81900.0,19.4112,19.4112,19.4016,19.4016,81900.0
2017-10-12 14:40:00,20.25,20.25,20.2,20.2,173652.0,19.4016,19.4016,19.3537,19.3537,173652.0
2017-10-12 14:50:00,20.2,20.21,20.19,20.21,233256.0,19.3537,19.3633,19.3441,19.3633,233256.0
2017-10-12 15:00:00,20.22,20.23,20.21,20.22,98646.0,19.3729,19.3825,19.3633,19.3729,98646.0
2017-10-12 15:10:00,20.22,20.25,20.22,20.24,118632.0,19.3729,19.4016,19.3729,19.392,118632.0
2017-10-12 15:20:00,20.24,20.25,20.23,20.24,87786.0,19.392,19.4016,19.3825,19.392,87786.0
2017-10-12 15:30:00,20.23,20.23,20.18,20.18,196806.0,19.3825,19.3825,19.3346,19.3346,196806.0
2017-10-12 15:40:00,20.18,20.19,20.16,20.16,121182.0,19.3346,19.3441,19.3154,19.3154,121182.0
2017-10-12 15:50:00,20.16,20.19,20.13,20.19,521154.0,19.3154,19.3441,19.2867,19.3441,521154.0
2017-10-13 09:30:00,20.31,20.31,20.25,20.25,485460.0,19.4591,19.4591,19.4016,19.4016,485460.0
2017-10-13 09:40:00,20.26,20.26,20.22,20.25,116802.0,19.4112,19.4112,19.3729,19.4016,116802.0
2017-10-13 09:50:00,20.25,20.27,20.24,20.26,58758.0,19.4016,19.4208,19.392,19.4112,58758.0
2017-10-13 10:00:00,20.27,20.31,20.27,20.31,171306.0,19.4208,19.4591,19.4208,19.4591,171306.0
2017-10-13 10:10:00,20.32,20.32,20.29,20.31,130074.0,19.4687,19.4687,19.44,19.4591,130074.0
2017-10-13 10:20:00,20.31,20.33,20.31,20.33,292956.0,19.4591,19.4783,19.4591,19.4783,292956.0
2017-10-13 10:30:00,20.34,20.34,20.33,20.33,130800.0,19.4879,19.4879,19.4783,19.4783,130800.0
2017-10-13 10:40:00,20.33,20.35,20.32,20.32,125820.0,19.4783,19.4974,19.4687,19.4687,125820.0
2017-10-13 10:50:00,20.32,20.32,20.29,20.31,105096.0,19.4687,19.4687,19.44,19.4591,105096.0
2017-10-13 11:00:00,20.32,20.32,20.31,20.32,50490.0,19.4687,19.4687,19.4591,19.4687,50490.0
2017-10-13 11:10:00,20.34,20.34,20.32,20.33,55374.0,19.4879,19.4879,19.4687,19.4783,55374.0
2017-10-13 11:20:00,20.33,20.33,20.31,20.31,41538.0,19.4783,19.4783,19.4591,19.4591,41538.0
2017-10-13 11:30:00,20.3,20.31,20.27,20.29,105990.0,19.4495,19.4591,19.4208,19.44,105990.0
2017-10-13 11:40:00,20.29,20.31,20.29,20.31,26898.0,19.44,19.4591,19.44,19.4591,26898.0
2017-10-13 11:50:00,20.31,20.31,20.31,20.31,55800.0,19.4591,19.4591,19.4591,19.4591,55800.0
2017-10-13 12:00:00,20.31,20.31,20.31,20.31,22350.0,19.4591,19.4591,19.4591,19.4591,22350.0
2017-10-13 12:10:00,20.31,20.31,20.29,20.31,34824.0,19.4591,19.4591,19.44,19.4591,34824.0
2017-10-13 12:20:00,20.31,20.33,20.31,20.32,42660.0,19.4591,19.4783,19.4591,19.4687,42660.0
2017-10-13 12:30:00,20.32,20.33,20.31,20.31,75000.0,19.4687,19.4783,19.4591,19.4591,75000.0
2017-10-13 12:40:00,20.31,20.32,20.31,20.32,39300.0,19.4591,19.4687,19.4591,19.4687,39300.0
2017-10-13 12:50:00,20.32,20.33,20.32,20.32,53796.0,19.4687,19.4783,19.4687,19.4687,53796.0
2017-10-13 13:00:00,20.32,20.33,20.32,20.33,52314.0,19.4687,19.4783,19.4687,19.4783,52314.0
2017-10-13 13:10:00,20.33,20.33,20.32,20.32,26802.0,19.4783,19.4783,19.4687,19.4687,26802.0
2017-10-13 13:20:00,20.33,20.34,20.32,20.34,26400.0,19.4783,19.4879,19.4687,19.4879,26400.0
2017-10-13 13:30:00,20.34,20.34,20.34,20.34,32640.0,19.4879,19.4879,19.4879,19.4879,32640.0
2017-10-13 13:40:00,20.34,20.34,20.33,20.33,42060.0,19.4879,19.4879,19.4783,19.4783,42060.0
2017-10-13 13:50:00,20.33,20.33,20.3,20.3,82728.0,19.4783,19.4783,19.4495,19.4495,82728.0
2017-10-13 14:00:00,20.3,20.31,20.3,20.31,20814.0,19.4495,19.4591,19.4495,19.4591,20814.0
2017-10-13 14:10:00,20.31,20.32,20.3,20.3,27300.0,19.4591,19.4687,19.4495,19.4495,27300.0
2017-10-13 14:20:00,20.3,20.3,20.29,20.29,94572.0,19.4495,19.4495,19.44,19.44,94572.0
2017-10-13 14:30:00,20.29,20.29,20.28,20.28,43734.0,19.44,19.44,19.4304,19.4304,43734.0
2017-10-13 14:40:00,20.28,20.29,20.27,20.29,21300.0,19.4304,19.44,19.4208,19.44,21300.0
2017-10-13 14:50:00,20.29,20.3,20.28,20.3,31656.0,19.44,19.4495,19.4304,19.4495,31656.0
2017-10-13 15:00:00,20.3,20.32,20.29,20.32,53790.0,19.4495,19.4687,19.44,19.4687,53790.0
2017-10-13 15:10:00,20.32,20.32,20.29,20.29,16200.0,19.4687,19.4687,19.44,19.44,16200.0
2017-10-13 15:20:00,20.29,20.31,20.29,20.3,18420.0,19.44,19.4591,19.44,19.4495,18420.0
2017-10-13 15:30:00,20.3,20.3,20.28,20.29,56760.0,19.4495,19.4495,19.4304,19.44,56760.0
2017-10-13 15:40:00,20.29,20.29,20.25,20.26,361854.0,19.44,19.44,19.4016,19.4112,361854.0
2017-10-13 15:50:00,20.26,20.26,20.23,20.26,324696.0,19.4112,19.4112,19.3825,19.4112,324696.0
2017-10-16 09:30:00,20.32,20.37,20.32,20.35,480372.0,19.4687,19.5166,19.4687,19.4974,480372.0
2017-10-16 09:40:00,20.35,20.4,20.35,20.38,495444.0,19.4974,19.5453,19.4974,19.5262,495444.0
2017-10-16 09:50:00,20.38,20.39,20.37,20.37,87840.0,19.5262,19.5358,19.5166,19.5166,87840.0
2017-10-16 10:00:00,20.37,20.38,20.34,20.34,125262.0,19.5166,19.5262,19.4879,19.4879,125262.0
2017-10-16 10:10:00,20.34,20.35,20.31,20.32,386586.0,19.4879,19.4974,19.4591,19.4687,386586.0
2017-10-16 10:20:00,20.31,20.31,20.27,20.3,259494.0,19.4591,19.4591,19.4208,19.4495,259494.0
2017-10-16 10:30:00,20.3,20.3,20.28,20.28,135438.0,19.4495,19.4495,19.4304,19.4304,135438.0
2017-10-16 10:40:00,20.28,20.3,20.27,20.29,227382.0,19.4304,19.4495,19.4208,19.44,227382.0
2017-10-16 10:50:00,20.29,20.31,20.27,20.28,113766.0,19.44,19.4591,19.4208,19.4304,113766.0
2017-10-16 11:00:00,20.28,20.3,20.27,20.3,147288.0,19.4304,19.4495,19.4208,19.4495,147288.0
2017-10-16 11:10:00,20.3,20.31,20.28,20.29,85806.0,19.4495,19.4591,19.4304,19.44,85806.0
2017-10-16 11:20:00,20.31,20.32,20.31,20.32,120240.0,19.4591,19.4687,19.4591,19.4687,120240.0
2017-10-16 11:30:00,20.33,20.33,20.31,20.31,88224.0,19.4783,19.4783,19.4591,19.4591,88224.0
2017-10-16 11:40:00,20.31,20.32,20.3,20.31,32826.0,19.4591,19.4687,19.4495,19.4591,32826.0
2017-10-16 11:50:00,20.31,20.32,20.29,20.3,42600.0,19.4591,19.4687,19.44,19.4495,42600.0
2017-10-16 12:00:00,20.29,20.29,20.28,20.28,70800.0,19.44,19.44,19.4304,19.4304,70800.0
2017-10-16 12:10:00,20.28,20.28,20.24,20.25,241824.0,19.4304,19.4304,19.392,19.4016,241824.0
2017-10-16 12:20:00,20.25,20.27,20.23,20.26,102426.0,19.4016,19.4208,19.3825,19.4112,102426.0
2017-10-16 12:30:00,20.26,20.28,20.26,20.28,71760.0,19.4112,19.4304,19.4112,19.4304,71760.0
2017-10-16 12:40:00,20.28,20.29,20.27,20.28,87000.0,19.4304,19.44,19.4208,19.4304,87000.0
2017-10-16 12:50:00,20.28,20.29,20.27,20.27,104952.0,19.4304,19.44,19.4208,19.4208,104952.0
2017-10-16 13:00:00,20.27,20.28,20.26,20.27,51402.0,19.4208,19.4304,19.4112,19.4208,51402.0
2017-10-16 13:10:00,20.26,20.3,20.26,20.3,95934.0,19.4112,19.4495,19.4112,19.4495,95934.0
2017-10-16 13:20:00,20.3,20.3,20.29,20.3,46548.0,19.4495,19.4495,19.44,19.4495,46548.0
2017-10-16 13:30:00,20.31,20.32,20.3,20.31,99288.0,19.4591,19.4687,19.4495,19.4591,99288.0
2017-10-16 13:40:00,20.31,20.31,20.31,20.31,34158.0,19.4591,19.4591,19.4591,19.4591,34158.0
2017-10-16 13:50:00,20.31,20.31,20.28,20.29,85950.0,19.4591,19.4591,19.4304,19.44,85950.0
2017-10-16 14:00:00,20.28,20.29,20.28,20.29,41592.0,19.4304,19.44,19.4304,19.44,41592.0
2017-10-16 14:10:00,20.29,20.31,20.29,20.3,59160.0,19.44,19.4591,19.44,19.4495,59160.0
2017-10-16 14:20:00,20.3,20.32,20.3,20.32,189330.0,19.4495,19.4687,19.4495,19.4687,189330.0
2017-10-16 14:30:00,20.31,20.31,20.3,20.3,37404.0,19.4591,19.4591,19.4495,19.4495,37404.0
2017-10-16 14:40:00,20.3,20.31,20.29,20.3,39600.0,19.4495,19.4591,19.44,19.4495,39600.0
2017-10-16 14:50:00,20.3,20.31,20.29,20.31,70992.0,19.4495,19.4591,19.44,19.4591,70992.0
2017-10-16 15:00:00,20.3,20.32,20.3,20.32,122802.0,19.4495,19.4687,19.4495,19.4687,122802.0
2017-10-16 15:10:00,20.31,20.33,20.31,20.31,179202.0,19.4591,19.4783,19.4591,19.4591,179202.0
2017-10-16 15:20:00,20.32,20.32,20.31,20.31,69528.0,19.4687,19.4687,19.4591,19.4591,69528.0
2017-10-16 15:30:00,20.31,20.34,20.31,20.33,271278.0,19.4591,19.4879,19.4591,19.4783,271278.0
2017-10-16 15:40:00,20.33,20.34,20.33,20.33,80472.0,19.4783,19.4879,19.4783,19.4783,80472.0
2017-10-16 15:50:00,20.33,20.36,20.33,20.34,682638.0,19.4783,19.507,19.4783,19.4879,682638.0
2017-10-17 09:30:00,20.32,20.35,20.31,20.34,432378.0,19.4687,19.4974,19.4591,19.4879,432378.0
2017-10-17 09:40:00,20.34,20.35,20.32,20.33,80910.0,19.4879,19.4974,19.4687,19.4783,80910.0
2017-10-17 09:50:00,20.33,20.34,20.32,20.34,48030.0,19.4783,19.4879,19.4687,19.4879,48030.0
2017-10-17 10:00:00,20.34,20.36,20.34,20.36,84870.0,19.4879,19.507,19.4879,19.507,84870.0
2017-10-17 10:10:00,20.36,20.36,20.33,20.34,122016.0,19.507,19.507,19.4783,19.4879,122016.0
2017-10-17 10:20:00,20.33,20.34,20.31,20.32,53562.0,19.4783,19.4879,19.4591,19.4687,53562.0
2017-10-17 10:30:00,20.32,20.32,20.31,20.31,108150.0,19.4687,19.4687,19.4591,19.4591,108150.0
2017-10-17 10:40:00,20.31,20.31,20.27,20.3,147342.0,19.4591,19.4591,19.4208,19.4495,147342.0
2017-10-17 10:50:00,20.3,20.31,20.3,20.31,44112.0,19.4495,19.4591,19.4495,19.4591,44112.0
2017-10-17 11:00:00,20.31,20.36,20.3,20.35,210882.0,19.4591,19.507,19.4495,19.4974,210882.0
2017-10-17 11:10:00,20.35,20.36,20.35,20.36,149976.0,19.4974,19.507,19.4974,19.507,149976.0
2017-10-17 11:20:00,20.36,20.36,20.35,20.35,58344.0,19.507,19.507,19.4974,19.4974,58344.0
2017-10-17 11:30:00,20.35,20.35,20.31,20.32,65814.0,19.4974,19.4974,19.4591,19.4687,65814.0
2017-10-17 11:40:00,20.32,20.33,20.31,20.32,19500.0,19.4687,19.4783,19.4591,19.4687,19500.0
2017-10-17 11:50:00,20.31,20.31,20.3,20.31,53934.0,19.4591,19.4591,19.4495,19.4591,53934.0
2017-10-17 12:00:00,20.31,20.32,20.3,20.32,30414.0,19.4591,19.4687,19.4495,19.4687,30414.0
2017-10-17 12:10:00,20.32,20.33,20.32,20.32,26400.0,19.4687,19.4783,19.4687,19.4687,26400.0
2017-10-17 12:20:00,20.32,20.33,20.32,20.32,14400.0,19.4687,19.4783,19.4687,19.4687,14400.0
2017-10-17 12:30:00,20.32,20.32,20.31,20.32,13368.0,19.4687,19.4687,19.4591,19.4687,13368.0
2017-10-17 12:40:00,20.33,20.33,20.32,20.32,40800.0,19.4783,19.4783,19.4687,19.4687,40800.0
2017-10-17 12:50:00,20.32,20.32,20.31,20.31,83592.0,19.4687,19.4687,19.4591,19.4591,83592.0
2017-10-17 13:00:00,20.32,20.32,20.31,20.31,9600.0,19.4687,19.4687,19.4591,19.4591,9600.0
2017-10-17 13:10:00,20.31,20.32,20.31,20.31,28200.0,19.4591,19.4687,19.4591,19.4591,28200.0
2017-10-17 13:20:00,20.31,20.32,20.29,20.3,23400.0,19.4591,19.4687,19.44,19.4495,23400.0
2017-10-17 13:30:00,20.3,20.3,20.28,20.29,102294.0,19.4495,19.4495,19.4304,19.44,102294.0
2017-10-17 13:40:00,20.29,20.29,20.28,20.29,37200.0,19.44,19.44,19.4304,19.44,37200.0
2017-10-17 13:50:00,20.29,20.3,20.29,20.29,19800.0,19.44,19.4495,19.44,19.44,19800.0
2017-10-17 14:00:00,20.3,20.31,20.3,20.31,34260.0,19.4495,19.4591,19.4495,19.4591,34260.0
2017-10-17 14:10:00,20.31,20.32,20.31,20.32,53490.0,19.4591,19.4687,19.4591,19.4687,53490.0
2017-10-17 14:20:00,20.32,20.33,20.31,20.32,138600.0,19.4687,19.4783,19.4591,19.4687,138600.0
2017-10-17 14:30:00,20.32,20.33,20.32,20.32,33540.0,19.4687,19.4783,19.4687,19.4687,33540.0
2017-10-17 14:40:00,20.33,20.34,20.32,20.34,160038.0,19.4783,19.4879,19.4687,19.4879,160038.0
2017-10-17 14:50:00,20.34,20.34,20.34,20.34,85200.0,19.4879,19.4879,19.4879,19.4879,85200.0
2017-10-17 15:00:00,20.34,20.35,20.34,20.35,56664.0,19.4879,19.4974,19.4879,19.4974,56664.0
2017-10-17 15:10:00,20.35,20.36,20.33,20.33,154848.0,19.4974,19.507,19.4783,19.4783,154848.0
2017-10-17 15:20:00,20.34,20.35,20.33,20.34,39174.0,19.4879,19.4974,19.4783,19.4879,39174.0
2017-10-17 15:30:00,20.36,20.38,20.36,20.37,74436.0,19.507,19.5262,19.507,19.5166,74436.0
2017-10-17 15:40:00,20.37,20.39,20.37,20.37,78918.0,19.5166,19.5358,19.5166,19.5166,78918.0
2017-10-17 15:50:00,20.37,20.4,20.37,20.38,277128.0,19.5166,19.5453,19.5166,19.5262,277128.0
2017-10-18 09:30:00,20.49,20.5,20.46,20.47,496872.0,19.6316,19.6412,19.6028,19.6124,496872.0
2017-10-18 09:40:00,20.47,20.47,20.43,20.44,163530.0,19.6124,19.6124,19.5741,19.5837,163530.0
2017-10-18 09:50:00,20.44,20.45,20.43,20.45,76374.0,19.5837,19.5933,19.5741,19.5933,76374.0
2017-10-18 10:00:00,20.45,20.46,20.4,20.4,164238.0,19.5933,19.6028,19.5453,19.5453,164238.0
2017-10-18 10:10:00,20.41,20.42,20.4,20.41,62844.0,19.5549,19.5645,19.5453,19.5549,62844.0
2017-10-18 10:20:00,20.41,20.43,20.41,20.43,116088.0,19.5549,19.5741,19.5549,19.5741,116088.0
2017-10-18 10:30:00,20.43,20.44,20.42,20.43,84360.0,19.5741,19.5837,19.5645,19.5741,84360.0
2017-10-18 10:40:00,20.42,20.46,20.42,20.45,131394.0,19.5645,19.6028,19.5645,19.5933,131394.0
2017-10-18 10:50:00,20.46,20.46,20.44,20.44,43242.0,19.6028,19.6028,19.5837,19.5837,43242.0
2017-10-18 11:00:00,20.44,20.44,20.43,20.43,27870.0,19.5837,19.5837,19.5741,19.5741,27870.0
2017-10-18 11:10:00,20.43,20.43,20.4,20.41,100962.0,19.5741,19.5741,19.5453,19.5549,100962.0
2017-10-18 11:20:00,20.41,20.43,20.39,20.43,142176.0,19.5549,19.5741,19.5358,19.5741,142176.0
2017-10-18 11:30:00,20.43,20.43,20.42,20.43,103098.0,19.5741,19.5741,19.5645,19.5741,103098.0
2017-10-18 11:40:00,20.43,20.44,20.43,20.43,44400.0,19.5741,19.5837,19.5741,19.5741,44400.0
2017-10-18 11:50:00,20.43,20.44,20.42,20.42,21600.0,19.5741,19.5837,19.5645,19.5645,21600.0
2017-10-18 12:00:00,20.42,20.45,20.42,20.44,73698.0,19.5645,19.5933,19.5645,19.5837,73698.0
2017-10-18 12:10:00,20.44,20.45,20.43,20.44,24078.0,19.5837,19.5933,19.5741,19.5837,24078.0
2017-10-18 12:20:00,20.45,20.47,20.45,20.46,145704.0,19.5933,19.6124,19.5933,19.6028,145704.0
2017-10-18 12:30:00,20.46,20.47,20.46,20.47,152592.0,19.6028,19.6124,19.6028,19.6124,152592.0
2017-10-18 12:40:00,20.47,20.47,20.46,20.47,29400.0,19.6124,19.6124,19.6028,19.6124,29400.0
2017-10-18 12:50:00,20.47,20.47,20.46,20.46,51600.0,19.6124,19.6124,19.6028,19.6028,51600.0
2017-10-18 13:00:00,20.46,20.47,20.46,20.47,41610.0,19.6028,19.6124,19.6028,19.6124,41610.0
2017-10-18 13:10:00,20.47,20.48,20.47,20.48,63900.0,19.6124,19.622,19.6124,19.622,63900.0
2017-10-18 13:20:00,20.48,20.48,20.47,20.47,47958.0,19.622,19.622,19.6124,19.6124,47958.0
2017-10-18 13:30:00,20.47,20.48,20.47,20.47,40626.0,19.6124,19.622,19.6124,19.6124,40626.0
2017-10-18 13:40:00,20.47,20.49,20.47,20.49,113586.0,19.6124,19.6316,19.6124,19.6316,113586.0
2017-10-18 13:50:00,20.5,20.5,20.48,20.48,47460.0,19.6412,19.6412,19.622,19.622,47460.0
2017-10-18 14:00:00,20.49,20.5,20.48,20.49,35388.0,19.6316,19.6412,19.622,19.6316,35388.0
2017-10-18 14:10:00,20.49,20.5,20.49,20.5,7518.0,19.6316,19.6412,19.6316,19.6412,7518.0
2017-10-18 14:20:00,20.48,20.48,20.47,20.47,79554.0,19.622,19.622,19.6124,19.6124,79554.0
2017-10-18 14:30:00,20.47,20.48,20.47,20.47,36936.0,19.6124,19.622,19.6124,19.6124,36936.0
2017-10-18 14:40:00,20.48,20.48,20.47,20.47,11100.0,19.622,19.622,19.6124,19.6124,11100.0
2017-10-18 14:50:00,20.47,20.47,20.46,20.46,153138.0,19.6124,19.6124,19.6028,19.6028,153138.0
2017-10-18 15:00:00,20.47,20.49,20.47,20.48,47004.0,19.6124,19.6316,19.6124,19.622,47004.0
2017-10-18 15:10:00,20.47,20.49,20.47,20.49,55332.0,19.6124,19.6316,19.6124,19.6316,55332.0
2017-10-18 15:20:00,20.49,20.49,20.48,20.49,51960.0,19.6316,19.6316,19.622,19.6316,51960.0
2017-10-18 15:30:00,20.49,20.5,20.48,20.49,94182.0,19.6316,19.6412,19.622,19.6316,94182.0
2017-10-18 15:40:00,20.48,20.48,20.46,20.46,122982.0,19.622,19.622,19.6028,19.6028,122982.0
2017-10-18 15:50:00,20.46,20.46,20.41,20.43,378390.0,19.6028,19.6028,19.5549,19.5741,378390.0
2017-10-19 09:30:00,20.22,20.33,20.2,20.23,648192.0,19.3729,19.4783,19.3537,19.3825,648192.0
2017-10-19 09:40:00,20.23,20.23,20.17,20.18,471750.0,19.3825,19.3825,19.325,19.3346,471750.0
2017-10-19 09:50:00,20.17,20.18,20.14,20.16,309036.0,19.325,19.3346,19.2962,19.3154,309036.0
2017-10-19 10:00:00,20.16,20.18,20.11,20.12,231828.0,19.3154,19.3346,19.2675,19.2771,231828.0
2017-10-19 10:10:00,20.12,20.21,20.11,20.21,229560.0,19.2771,19.3633,19.2675,19.3633,229560.0
2017-10-19 10:20:00,20.21,20.23,20.19,20.22,123612.0,19.3633,19.3825,19.3441,19.3729,123612.0
2017-10-19 10:30:00,20.23,20.24,20.19,20.22,178446.0,19.3825,19.392,19.3441,19.3729,178446.0
2017-10-19 10:40:00,20.21,20.26,20.21,20.26,124890.0,19.3633,19.4112,19.3633,19.4112,124890.0
2017-10-19 10:50:00,20.26,20.31,20.26,20.31,346710.0,19.4112,19.4591,19.4112,19.4591,346710.0
2017-10-19 11:00:00,20.31,20.31,20.29,20.29,189738.0,19.4591,19.4591,19.44,19.44,189738.0
2017-10-19 11:10:00,20.28,20.31,20.28,20.3,104394.0,19.4304,19.4591,19.4304,19.4495,104394.0
2017-10-19 11:20:00,20.31,20.32,20.29,20.29,78456.0,19.4591,19.4687,19.44,19.44,78456.0
2017-10-19 11:30:00,20.29,20.32,20.29,20.31,72006.0,19.44,19.4687,19.44,19.4591,72006.0
2017-10-19 11:40:00,20.3,20.31,20.28,20.29,104070.0,19.4495,19.4591,19.4304,19.44,104070.0
2017-10-19 11:50:00,20.29,20.3,20.27,20.28,70284.0,19.44,19.4495,19.4208,19.4304,70284.0
2017-10-19 12:00:00,20.27,20.28,20.26,20.28,115836.0,19.4208,19.4304,19.4112,19.4304,115836.0
2017-10-19 12:10:00,20.28,20.31,20.28,20.31,97260.0,19.4304,19.4591,19.4304,19.4591,97260.0
2017-10-19 12:20:00,20.31,20.33,20.3,20.32,168204.0,19.4591,19.4783,19.4495,19.4687,168204.0
2017-10-19 12:30:00,20.32,20.32,20.3,20.3,31800.0,19.4687,19.4687,19.4495,19.4495,31800.0
2017-10-19 12:40:00,20.29,20.31,20.29,20.31,58254.0,19.44,19.4591,19.44,19.4591,58254.0
2017-10-19 12:50:00,20.31,20.32,20.31,20.32,45990.0,19.4591,19.4687,19.4591,19.4687,45990.0
2017-10-19 13:00:00,20.33,20.37,20.33,20.36,112344.0,19.4783,19.5166,19.4783,19.507,112344.0
2017-10-19 13:10:00,20.36,20.36,20.34,20.35,60144.0,19.507,19.507,19.4879,19.4974,60144.0
2017-10-19 13:20:00,20.35,20.37,20.35,20.37,43440.0,19.4974,19.5166,19.4974,19.5166,43440.0
2017-10-19 13:30:00,20.36,20.37,20.36,20.36,31716.0,19.507,19.5166,19.507,19.507,31716.0
2017-10-19 13:40:00,20.37,20.4,20.37,20.38,262908.0,19.5166,19.5453,19.5166,19.5262,262908.0
2017-10-19 13:50:00,20.39,20.39,20.36,20.37,60000.0,19.5358,19.5358,19.507,19.5166,60000.0
2017-10-19 14:00:00,20.37,20.38,20.36,20.37,45000.0,19.5166,19.5262,19.507,19.5166,45000.0
2017-10-19 14:10:00,20.38,20.38,20.37,20.37,14100.0,19.5262,19.5262,19.5166,19.5166,14100.0
2017-10-19 14:20:00,20.37,20.37,20.36,20.36,24798.0,19.5166,19.5166,19.507,19.507,24798.0
2017-10-19 14:30:00,20.36,20.42,20.36,20.39,84444.0,19.507,19.5645,19.507,19.5358,84444.0
2017-10-19 14:40:00,20.4,20.42,20.4,20.41,52752.0,19.5453,19.5645,19.5453,19.5549,52752.0
2017-10-19 14:50:00,20.41,20.41,20.4,20.4,5346.0,19.5549,19.5549,19.5453,19.5453,5346.0
2017-10-19 15:00:00,20.41,20.41,20.4,20.4,17124.0,19.5549,19.5549,19.5453,19.5453,17124.0
2017-10-19 15:10:00,20.4,20.42,20.4,20.42,66630.0,19.5453,19.5645,19.5453,19.5645,66630.0
2017-10-19 15:20:00,20.42,20.42,20.41,20.42,60714.0,19.5645,19.5645,19.5549,19.5645,60714.0
2017-10-19 15:30:00,20.42,20.42,20.4,20.4,32700.0,19.5645,19.5645,19.5453,19.5453,32700.0
2017-10-19 15:40:00,20.41,20.42,20.38,20.41,75558.0,19.5549,19.5645,19.5262,19.5549,75558.0
2017-10-19 15:50:00,20.42,20.46,20.41,20.46,283680.0,19.5645,19.6028,19.5549,19.6028,283680.0
2017-10-20 09:30:00,20.68,20.68,20.61,20.61,587610.0,19.8136,19.8136,19.7465,19.7465,587610.0
2017-10-20 09:40:00,20.61,20.65,20.61,20.65,194412.0,19.7465,19.7849,19.7465,19.7849,194412.0
2017-10-20 09:50:00,20.65,20.66,20.64,20.64,175404.0,19.7849,19.7945,19.7753,19.7753,175404.0
2017-10-20 10:00:00,20.63,20.68,20.63,20.66,479184.0,19.7657,19.8136,19.7657,19.7945,479184.0
2017-10-20 10:10:00,20.66,20.68,20.65,20.67,587172.0,19.7945,19.8136,19.7849,19.804,587172.0
2017-10-20 10:20:00,20.66,20.67,20.64,20.64,106032.0,19.7945,19.804,19.7753,19.7753,106032.0
2017-10-20 10:30:00,20.64,20.66,20.64,20.64,102774.0,19.7753,19.7945,19.7753,19.7753,102774.0
2017-10-20 10:40:00,20.64,20.64,20.61,20.61,256494.0,19.7753,19.7753,19.7465,19.7465,256494.0
2017-10-20 10:50:00,20.61,20.63,20.61,20.61,204726.0,19.7465,19.7657,19.7465,19.7465,204726.0
2017-10-20 11:00:00,20.62,20.64,20.62,20.62,41376.0,19.7561,19.7753,19.7561,19.7561,41376.0
2017-10-20 11:10:00,20.63,20.63,20.62,20.62,16386.0,19.7657,19.7657,19.7561,19.7561,16386.0
2017-10-20 11:20:00,20.62,20.64,20.62,20.62,242790.0,19.7561,19.7753,19.7561,19.7561,242790.0
2017-10-20 11:30:00,20.62,20.65,20.62,20.65,69636.0,19.7561,19.7849,19.7561,19.7849,69636.0
2017-10-20 11:40:00,20.65,20.66,20.65,20.66,273396.0,19.7849,19.7945,19.7849,19.7945,273396.0
2017-10-20 11:50:00,20.66,20.67,20.65,20.67,256200.0,19.7945,19.804,19.7849,19.804,256200.0
2017-10-20 12:00:00,20.67,20.67,20.66,20.66,55818.0,19.804,19.804,19.7945,19.7945,55818.0
2017-10-20 12:10:00,20.67,20.68,20.66,20.67,130242.0,19.804,19.8136,19.7945,19.804,130242.0
2017-10-20 12:20:00,20.67,20.69,20.67,20.68,60084.0,19.804,19.8232,19.804,19.8136,60084.0
2017-10-20 12:30:00,20.69,20.69,20.67,20.67,43716.0,19.8232,19.8232,19.804,19.804,43716.0
2017-10-20 12:40:00,20.67,20.69,20.67,20.68,23100.0,19.804,19.8232,19.804,19.8136,23100.0
2017-10-20 12:50:00,20.68,20.7,20.68,20.68,36618.0,19.8136,19.8328,19.8136,19.8136,36618.0
2017-10-20 13:00:00,20.69,20.71,20.69,20.71,131586.0,19.8232,19.8424,19.8232,19.8424,131586.0
2017-10-20 13:10:00,20.71,20.72,20.7,20.72,136440.0,19.8424,19.8519,19.8328,19.8519,136440.0
2017-10-20 13:20:00,20.72,20.73,20.72,20.73,73620.0,19.8519,19.8615,19.8519,19.8615,73620.0
2017-10-20 13:30:00,20.73,20.75,20.73,20.74,148488.0,19.8615,19.8807,19.8615,19.8711,148488.0
2017-10-20 13:40:00,20.75,20.75,20.74,20.75,86910.0,19.8807,19.8807,19.8711,19.8807,86910.0
2017-10-20 13:50:00,20.74,20.74,20.72,20.72,95082.0,19.8711,19.8711,19.8519,19.8519,95082.0
2017-10-20 14:00:00,20.72,20.74,20.72,20.73,87018.0,19.8519,19.8711,19.8519,19.8615,87018.0
2017-10-20 14:10:00,20.73,20.75,20.73,20.74,113586.0,19.8615,19.8807,19.8615,19.8711,113586.0
2017-10-20 14:20:00,20.74,20.77,20.74,20.76,101466.0,19.8711,19.8998,19.8711,19.8903,101466.0
2017-10-20 14:30:00,20.77,20.78,20.75,20.76,106200.0,19.8998,19.9094,19.8807,19.8903,106200.0
2017-10-20 14:40:00,20.76,20.76,20.74,20.74,113664.0,19.8903,19.8903,19.8711,19.8711,113664.0
2017-10-20 14:50:00,20.74,20.74,20.72,20.72,76740.0,19.8711,19.8711,19.8519,19.8519,76740.0
2017-10-20 15:00:00,20.72,20.74,20.72,20.74,188196.0,19.8519,19.8711,19.8519,19.8711,188196.0
2017-10-20 15:10:00,20.74,20.75,20.73,20.74,84000.0,19.8711,19.8807,19.8615,19.8711,84000.0
2017-10-20 15:20:00,20.74,20.74,20.7,20.71,149004.0,19.8711,19.8711,19.8328,19.8424,149004.0
2017-10-20 15:30:00,20.71,20.74,20.71,20.74,106248.0,19.8424,19.8711,19.8424,19.8711,106248.0
2017-10-20 15:40:00,20.73,20.73,20.69,20.7,160542.0,19.8615,19.8615,19.8232,19.8328,160542.0
2017-10-20 15:50:00,20.7,20.76,20.69,20.76,500196.0,19.8328,19.8903,19.8232,19.8903,500196.0
2017-10-23 09:30:00,20.85,20.85,20.78,20.78,824844.0,19.9765,19.9765,19.9094,19.9094,824844.0
2017-10-23 09:40:00,20.78,20.8,20.77,20.8,155886.0,19.9094,19.9286,19.8998,19.9286,155886.0
2017-10-23 09:50:00,20.8,20.83,20.78,20.82,181812.0,19.9286,19.9573,19.9094,19.9478,181812.0
2017-10-23 10:00:00,20.81,20.81,20.76,20.78,227448.0,19.9382,19.9382,19.8903,19.9094,227448.0
2017-10-23 10:10:00,20.79,20.79,20.75,20.77,205554.0,19.919,19.919,19.8807,19.8998,205554.0
2017-10-23 10:20:00,20.77,20.78,20.75,20.76,137304.0,19.8998,19.9094,19.8807,19.8903,137304.0
2017-10-23 10:30:00,20.77,20.79,20.76,20.79,54024.0,19.8998,19.919,19.8903,19.919,54024.0
2017-10-23 10:40:00,20.79,20.79,20.74,20.75,110448.0,19.919,19.919,19.8711,19.8807,110448.0
2017-10-23 10:50:00,20.75,20.76,20.74,20.74,168732.0,19.8807,19.8903,19.8711,19.8711,168732.0
2017-10-23 11:00:00,20.75,20.77,20.75,20.75,67752.0,19.8807,19.8998,19.8807,19.8807,67752.0
2017-10-23 11:10:00,20.75,20.76,20.74,20.75,42564.0,19.8807,19.8903,19.8711,19.8807,42564.0
2017-10-23 11:20:00,20.75,20.78,20.75,20.77,80214.0,19.8807,19.9094,19.8807,19.8998,80214.0
2017-10-23 11:30:00,20.77,20.77,20.71,20.71,207378.0,19.8998,19.8998,19.8424,19.8424,207378.0
2017-10-23 11:40:00,20.71,20.73,20.7,20.72,144558.0,19.8424,19.8615,19.8328,19.8519,144558.0
2017-10-23 11:50:00,20.74,20.74,20.72,20.73,69600.0,19.8711,19.8711,19.8519,19.8615,69600.0
2017-10-23 12:00:00,20.74,20.74,20.71,20.72,159438.0,19.8711,19.8711,19.8424,19.8519,159438.0
2017-10-23 12:10:00,20.72,20.72,20.71,20.72,40794.0,19.8519,19.8519,19.8424,19.8519,40794.0
2017-10-23 12:20:00,20.72,20.74,20.72,20.74,60924.0,19.8519,19.8711,19.8519,19.8711,60924.0
2017-10-23 12:30:00,20.74,20.74,20.72,20.72,17148.0,19.8711,19.8711,19.8519,19.8519,17148.0
2017-10-23 12:40:00,20.72,20.74,20.72,20.73,115134.0,19.8519,19.8711,19.8519,19.8615,115134.0
2017-10-23 12:50:00,20.73,20.75,20.72,20.75,113022.0,19.8615,19.8807,19.8519,19.8807,113022.0
2017-10-23 13:00:00,20.75,20.75,20.73,20.74,141156.0,19.8807,19.8807,19.8615,19.8711,141156.0
2017-10-23 13:10:00,20.74,20.74,20.71,20.72,174054.0,19.8711,19.8711,19.8424,19.8519,174054.0
2017-10-23 13:20:00,20.72,20.73,20.72,20.72,84756.0,19.8519,19.8615,19.8519,19.8519,84756.0
2017-10-23 13:30:00,20.72,20.73,20.67,20.69,178968.0,19.8519,19.8615,19.804,19.8232,178968.0
2017-10-23 13:40:00,20.69,20.72,20.69,20.71,71562.0,19.8232,19.8519,19.8232,19.8424,71562.0
2017-10-23 13:50:00,20.71,20.72,20.69,20.69,44202.0,19.8424,19.8519,19.8232,19.8232,44202.0
2017-10-23 14:00:00,20.7,20.7,20.68,20.69,37800.0,19.8328,19.8328,19.8136,19.8232,37800.0
2017-10-23 14:10:00,20.7,20.7,20.65,20.65,199038.0,19.8328,19.8328,19.7849,19.7849,199038.0
2017-10-23 14:20:00,20.65,20.66,20.63,20.66,184752.0,19.7849,19.7945,19.7657,19.7945,184752.0
2017-10-23 14:30:00,20.66,20.66,20.64,20.64,98850.0,19.7945,19.7945,19.7753,19.7753,98850.0
2017-10-23 14:40:00,20.64,20.67,20.63,20.63,78750.0,19.7753,19.804,19.7657,19.7657,78750.0
2017-10-23 14:50:00,20.63,20.66,20.61,20.65,106758.0,19.7657,19.7945,19.7465,19.7849,106758.0
2017-10-23 15:00:00,20.66,20.66,20.61,20.62,128244.0,19.7945,19.7945,19.7465,19.7561,128244.0
2017-10-23 15:10:00,20.62,20.63,20.6,20.6,116436.0,19.7561,19.7657,19.737,19.737,116436.0
2017-10-23 15:20:00,20.59,20.6,20.55,20.57,225840.0,19.7274,19.737,19.6891,19.7082,225840.0
2017-10-23 15:30:00,20.57,20.59,20.5,20.52,560994.0,19.7082,19.7274,19.6412,19.6603,560994.0
2017-10-23 15:40:00,20.51,20.57,20.51,20.55,247386.0,19.6507,19.7082,19.6507,19.6891,247386.0
2017-10-23 15:50:00,20.55,20.55,20.5,20.53,688164.0,19.6891,19.6891,19.6412,19.6699,688164.0
2017-10-24 09:30:00,20.64,20.67,20.61,20.61,424644.0,19.7753,19.804,19.7465,19.7465,424644.0
2017-10-24 09:40:00,20.61,20.61,20.56,20.57,217320.0,19.7465,19.7465,19.6986,19.7082,217320.0
2017-10-24 09:50:00,20.57,20.6,20.53,20.54,98832.0,19.7082,19.737,19.6699,19.6795,98832.0
2017-10-24 10:00:00,20.53,20.58,20.53,20.58,109626.0,19.6699,19.7178,19.6699,19.7178,109626.0
2017-10-24 10:10:00,20.59,20.61,20.57,20.59,110826.0,19.7274,19.7465,19.7082,19.7274,110826.0
2017-10-24 10:20:00,20.59,20.6,20.59,20.6,148398.0,19.7274,19.737,19.7274,19.737,148398.0
2017-10-24 10:30:00,20.6,20.6,20.58,20.59,141570.0,19.737,19.737,19.7178,19.7274,141570.0
2017-10-24 10:40:00,20.6,20.61,20.57,20.58,130632.0,19.737,19.7465,19.7082,19.7178,130632.0
2017-10-24 10:50:00,20.58,20.63,20.58,20.61,113730.0,19.7178,19.7657,19.7178,19.7465,113730.0
2017-10-24 11:00:00,20.61,20.64,20.61,20.63,243246.0,19.7465,19.7753,19.7465,19.7657,243246.0
2017-10-24 11:10:00,20.63,20.64,20.62,20.63,93900.0,19.7657,19.7753,19.7561,19.7657,93900.0
2017-10-24 11:20:00,20.63,20.64,20.62,20.63,104700.0,19.7657,19.7753,19.7561,19.7657,104700.0
2017-10-24 11:30:00,20.64,20.64,20.62,20.62,22080.0,19.7753,19.7753,19.7561,19.7561,22080.0
2017-10-24 11:40:00,20.63,20.66,20.63,20.66,86508.0,19.7657,19.7945,19.7657,19.7945,86508.0
2017-10-24 11:50:00,20.65,20.66,20.64,20.64,62472.0,19.7849,19.7945,19.7753,19.7753,62472.0
2017-10-24 12:00:00,20.64,20.65,20.63,20.63,54600.0,19.7753,19.7849,19.7657,19.7657,54600.0
2017-10-24 12:10:00,20.63,20.64,20.63,20.63,26418.0,19.7657,19.7753,19.7657,19.7657,26418.0
2017-10-24 12:20:00,20.63,20.64,20.63,20.64,33600.0,19.7657,19.7753,19.7657,19.7753,33600.0
2017-10-24 12:30:00,20.64,20.64,20.64,20.64,29328.0,19.7753,19.7753,19.7753,19.7753,29328.0
2017-10-24 12:40:00,20.64,20.65,20.64,20.65,12000.0,19.7753,19.7849,19.7753,19.7849,12000.0
2017-10-24 12:50:00,20.66,20.66,20.64,20.64,18684.0,19.7945,19.7945,19.7753,19.7753,18684.0
2017-10-24 13:00:00,20.64,20.64,20.62,20.62,49914.0,19.7753,19.7753,19.7561,19.7561,49914.0
2017-10-24 13:10:00,20.61,20.64,20.61,20.64,35352.0,19.7465,19.7753,19.7465,19.7753,35352.0
2017-10-24 13:20:00,20.64,20.65,20.64,20.64,65472.0,19.7753,19.7849,19.7753,19.7753,65472.0
2017-10-24 13:30:00,20.64,20.66,20.64,20.66,63762.0,19.7753,19.7945,19.7753,19.7945,63762.0
2017-10-24 13:40:00,20.66,20.67,20.66,20.66,88500.0,19.7945,19.804,19.7945,19.7945,88500.0
2017-10-24 13:50:00,20.65,20.65,20.64,20.65,32226.0,19.7849,19.7849,19.7753,19.7849,32226.0
2017-10-24 14:00:00,20.65,20.65,20.64,20.65,95532.0,19.7849,19.7849,19.7753,19.7849,95532.0
2017-10-24 14:10:00,20.66,20.68,20.66,20.68,82332.0,19.7945,19.8136,19.7945,19.8136,82332.0
2017-10-24 14:20:00,20.68,20.69,20.68,20.68,138534.0,19.8136,19.8232,19.8136,19.8136,138534.0
2017-10-24 14:30:00,20.68,20.69,20.67,20.67,71430.0,19.8136,19.8232,19.804,19.804,71430.0
2017-10-24 14:40:00,20.67,20.67,20.66,20.66,82728.0,19.804,19.804,19.7945,19.7945,82728.0
2017-10-24 14:50:00,20.66,20.66,20.62,20.63,141786.0,19.7945,19.7945,19.7561,19.7657,141786.0
2017-10-24 15:00:00,20.64,20.66,20.56,20.57,387918.0,19.7753,19.7945,19.6986,19.7082,387918.0
2017-10-24 15:10:00,20.58,20.61,20.58,20.6,116532.0,19.7178,19.7465,19.7178,19.737,116532.0
2017-10-24 15:20:00,20.6,20.62,20.58,20.59,127062.0,19.737,19.7561,19.7178,19.7274,127062.0
2017-10-24 15:30:00,20.59,20.63,20.59,20.62,129300.0,19.7274,19.7657,19.7274,19.7561,129300.0
2017-10-24 15:40:00,20.62,20.63,20.58,20.58,180924.0,19.7561,19.7657,19.7178,19.7178,180924.0
2017-10-24 15:50:00,20.58,20.62,20.58,20.62,448338.0,19.7178,19.7561,19.7178,19.7561,448338.0
2017-10-25 09:30:00,20.54,20.57,20.52,20.54,209028.0,19.6795,19.7082,19.6603,19.6795,209028.0
2017-10-25 09:40:00,20.55,20.56,20.51,20.52,224808.0,19.6891,19.6986,19.6507,19.6603,224808.0
2017-10-25 09:50:00,20.52,20.52,20.43,20.45,644508.0,19.6603,19.6603,19.5741,19.5933,644508.0
2017-10-25 10:00:00,20.44,20.5,20.44,20.49,147204.0,19.5837,19.6412,19.5837,19.6316,147204.0
2017-10-25 10:10:00,20.49,20.49,20.37,20.37,202536.0,19.6316,19.6316,19.5166,19.5166,202536.0
2017-10-25 10:20:00,20.37,20.4,20.36,20.4,197304.0,19.5166,19.5453,19.507,19.5453,197304.0
2017-10-25 10:30:00,20.4,20.41,20.34,20.34,171072.0,19.5453,19.5549,19.4879,19.4879,171072.0
2017-10-25 10:40:00,20.34,20.35,20.27,20.31,507474.0,19.4879,19.4974,19.4208,19.4591,507474.0
2017-10-25 10:50:00,20.31,20.34,20.3,20.31,170034.0,19.4591,19.4879,19.4495,19.4591,170034.0
2017-10-25 11:00:00,20.31,20.31,20.18,20.2,470838.0,19.4591,19.4591,19.3346,19.3537,470838.0
2017-10-25 11:10:00,20.21,20.23,20.12,20.13,483084.0,19.3633,19.3825,19.2771,19.2867,483084.0
2017-10-25 11:20:00,20.13,20.2,20.12,20.2,274056.0,19.2867,19.3537,19.2771,19.3537,274056.0
2017-10-25 11:30:00,20.2,20.25,20.19,20.25,280230.0,19.3537,19.4016,19.3441,19.4016,280230.0
2017-10-25 11:40:00,20.25,20.25,20.22,20.23,149922.0,19.4016,19.4016,19.3729,19.3825,149922.0
2017-10-25 11:50:00,20.23,20.23,20.15,20.18,288660.0,19.3825,19.3825,19.3058,19.3346,288660.0
2017-10-25 12:00:00,20.18,20.18,20.12,20.17,282078.0,19.3346,19.3346,19.2771,19.325,282078.0
2017-10-25 12:10:00,20.17,20.17,20.08,20.08,705756.0,19.325,19.325,19.2388,19.2388,705756.0
2017-10-25 12:20:00,20.08,20.09,20.02,20.03,185382.0,19.2388,19.2483,19.1813,19.1908,185382.0
2017-10-25 12:30:00,20.02,20.08,20.01,20.04,331218.0,19.1813,19.2388,19.1717,19.2004,331218.0
2017-10-25 12:40:00,20.05,20.12,20.05,20.09,204792.0,19.21,19.2771,19.21,19.2483,204792.0
2017-10-25 12:50:00,20.09,20.18,20.09,20.17,227484.0,19.2483,19.3346,19.2483,19.325,227484.0
2017-10-25 13:00:00,20.17,20.17,20.12,20.16,129594.0,19.325,19.325,19.2771,19.3154,129594.0
2017-10-25 13:10:00,20.15,20.21,20.15,20.18,163308.0,19.3058,19.3633,19.3058,19.3346,163308.0
2017-10-25 13:20:00,20.18,20.19,20.15,20.15,130230.0,19.3346,19.3441,19.3058,19.3058,130230.0
2017-10-25 13:30:00,20.15,20.22,20.15,20.21,44952.0,19.3058,19.3729,19.3058,19.3633,44952.0
2017-10-25 13:40:00,20.21,20.27,20.21,20.25,331902.0,19.3633,19.4208,19.3633,19.4016,331902.0
2017-10-25 13:50:00,20.26,20.29,20.25,20.28,127560.0,19.4112,19.44,19.4016,19.4304,127560.0
2017-10-25 14:00:00,20.28,20.34,20.27,20.32,128694.0,19.4304,19.4879,19.4208,19.4687,128694.0
2017-10-25 14:10:00,20.31,20.33,20.29,20.32,236352.0,19.4591,19.4783,19.44,19.4687,236352.0
2017-10-25 14:20:00,20.33,20.36,20.32,20.33,213642.0,19.4783,19.507,19.4687,19.4783,213642.0
2017-10-25 14:30:00,20.33,20.34,20.28,20.28,158886.0,19.4783,19.4879,19.4304,19.4304,158886.0
2017-10-25 14:40:00,20.27,20.29,20.24,20.26,70032.0,19.4208,19.44,19.392,19.4112,70032.0
2017-10-25 14:50:00,20.28,20.29,20.26,20.29,119172.0,19.4304,19.44,19.4112,19.44,119172.0
2017-10-25 15:00:00,20.29,20.32,20.27,20.31,441510.0,19.44,19.4687,19.4208,19.4591,441510.0
2017-10-25 15:10:00,20.31,20.33,20.31,20.33,45276.0,19.4591,19.4783,19.4591,19.4783,45276.0
2017-10-25 15:20:00,20.33,20.39,20.32,20.37,193380.0,19.4783,19.5358,19.4687,19.5166,193380.0
2017-10-25 15:30:00,20.38,20.38,20.34,20.34,171060.0,19.5262,19.5262,19.4879,19.4879,171060.0
2017-10-25 15:40:00,20.33,20.34,20.24,20.24,105786.0,19.4783,19.4879,19.392,19.392,105786.0
2017-10-25 15:50:00,20.24,20.34,20.24,20.33,565674.0,19.392,19.4879,19.392,19.4783,565674.0
2017-10-26 09:30:00,20.48,20.51,20.45,20.45,554976.0,19.622,19.6507,19.5933,19.5933,554976.0
2017-10-26 09:40:00,20.46,20.53,20.46,20.52,153504.0,19.6028,19.6699,19.6028,19.6603,153504.0
2017-10-26 09:50:00,20.51,20.52,20.49,20.49,194754.0,19.6507,19.6603,19.6316,19.6316,194754.0
2017-10-26 10:00:00,20.5,20.5,20.41,20.42,369972.0,19.6412,19.6412,19.5549,19.5645,369972.0
2017-10-26 10:10:00,20.42,20.43,20.38,20.38,110676.0,19.5645,19.5741,19.5262,19.5262,110676.0
2017-10-26 10:20:00,20.39,20.44,20.38,20.43,224046.0,19.5358,19.5837,19.5262,19.5741,224046.0
2017-10-26 10:30:00,20.43,20.49,20.42,20.49,190998.0,19.5741,19.6316,19.5645,19.6316,190998.0
2017-10-26 10:40:00,20.49,20.51,20.47,20.5,254688.0,19.6316,19.6507,19.6124,19.6412,254688.0
2017-10-26 10:50:00,20.5,20.52,20.5,20.51,184452.0,19.6412,19.6603,19.6412,19.6507,184452.0
2017-10-26 11:00:00,20.51,20.56,20.49,20.5,298050.0,19.6507,19.6986,19.6316,19.6412,298050.0
2017-10-26 11:10:00,20.51,20.52,20.41,20.43,204048.0,19.6507,19.6603,19.5549,19.5741,204048.0
2017-10-26 11:20:00,20.44,20.48,20.44,20.47,69072.0,19.5837,19.622,19.5837,19.6124,69072.0
2017-10-26 11:30:00,20.47,20.5,20.46,20.47,68088.0,19.6124,19.6412,19.6028,19.6124,68088.0
2017-10-26 11:40:00,20.47,20.48,20.46,20.47,41466.0,19.6124,19.622,19.6028,19.6124,41466.0
2017-10-26 11:50:00,20.46,20.47,20.44,20.47,112632.0,19.6028,19.6124,19.5837,19.6124,112632.0
2017-10-26 12:00:00,20.47,20.5,20.47,20.5,25800.0,19.6124,19.6412,19.6124,19.6412,25800.0
2017-10-26 12:10:00,20.5,20.51,20.5,20.5,71112.0,19.6412,19.6507,19.6412,19.6412,71112.0
2017-10-26 12:20:00,20.51,20.52,20.5,20.51,66390.0,19.6507,19.6603,19.6412,19.6507,66390.0
2017-10-26 12:30:00,20.5,20.51,20.42,20.44,183414.0,19.6412,19.6507,19.5645,19.5837,183414.0
2017-10-26 12:40:00,20.43,20.44,20.41,20.43,86952.0,19.5741,19.5837,19.5549,19.5741,86952.0
2017-10-26 12:50:00,20.43,20.45,20.43,20.43,114096.0,19.5741,19.5933,19.5741,19.5741,114096.0
2017-10-26 13:00:00,20.43,20.46,20.41,20.45,134490.0,19.5741,19.6028,19.5549,19.5933,134490.0
2017-10-26 13:10:00,20.45,20.5,20.44,20.49,115032.0,19.5933,19.6412,19.5837,19.6316,115032.0
2017-10-26 13:20:00,20.49,20.49,20.48,20.48,135000.0,19.6316,19.6316,19.622,19.622,135000.0
2017-10-26 13:30:00,20.48,20.49,20.47,20.49,44610.0,19.622,19.6316,19.6124,19.6316,44610.0
2017-10-26 13:40:00,20.49,20.49,20.47,20.47,21000.0,19.6316,19.6316,19.6124,19.6124,21000.0
2017-10-26 13:50:00,20.46,20.48,20.45,20.48,34500.0,19.6028,19.622,19.5933,19.622,34500.0
2017-10-26 14:00:00,20.49,20.49,20.48,20.49,29802.0,19.6316,19.6316,19.622,19.6316,29802.0
2017-10-26 14:10:00,20.5,20.51,20.49,20.49,66006.0,19.6412,19.6507,19.6316,19.6316,66006.0
2017-10-26 14:20:00,20.49,20.5,20.48,20.5,34386.0,19.6316,19.6412,19.622,19.6412,34386.0
2017-10-26 14:30:00,20.5,20.5,20.47,20.47,48696.0,19.6412,19.6412,19.6124,19.6124,48696.0
2017-10-26 14:40:00,20.47,20.48,20.46,20.46,90000.0,19.6124,19.622,19.6028,19.6028,90000.0
2017-10-26 14:50:00,20.46,20.46,20.43,20.43,86610.0,19.6028,19.6028,19.5741,19.5741,86610.0
2017-10-26 15:00:00,20.44,20.45,20.42,20.43,90732.0,19.5837,19.5933,19.5645,19.5741,90732.0
2017-10-26 15:10:00,20.43,20.43,20.4,20.41,150156.0,19.5741,19.5741,19.5453,19.5549,150156.0
2017-10-26 15:20:00,20.41,20.43,20.4,20.43,77760.0,19.5549,19.5741,19.5453,19.5741,77760.0
2017-10-26 15:30:00,20.43,20.44,20.39,20.42,66588.0,19.5741,19.5837,19.5358,19.5645,66588.0
2017-10-26 15:40:00,20.42,20.45,20.41,20.45,170388.0,19.5645,19.5933,19.5549,19.5933,170388.0
2017-10-26 15:50:00,20.44,20.47,20.39,20.39,422406.0,19.5837,19.6124,19.5358,19.5358,422406.0
2017-10-27 09:30:00,20.61,20.63,20.53,20.53,561918.0,19.7465,19.7657,19.6699,19.6699,561918.0
2017-10-27 09:40:00,20.53,20.6,20.52,20.53,205728.0,19.6699,19.737,19.6603,19.6699,205728.0
2017-10-27 09:50:00,20.53,20.63,20.53,20.61,567744.0,19.6699,19.7657,19.6699,19.7465,567744.0
2017-10-27 10:00:00,20.61,20.74,20.61,20.7,1157160.0,19.7465,19.8711,19.7465,19.8328,1157160.0
2017-10-27 10:10:00,20.7,20.72,20.68,20.71,211764.0,19.8328,19.8519,19.8136,19.8424,211764.0
2017-10-27 10:20:00,20.71,20.72,20.66,20.67,168408.0,19.8424,19.8519,19.7945,19.804,168408.0
2017-10-27 10:30:00,20.68,20.69,20.66,20.69,127968.0,19.8136,19.8232,19.7945,19.8232,127968.0
2017-10-27 10:40:00,20.68,20.72,20.67,20.71,123342.0,19.8136,19.8519,19.804,19.8424,123342.0
2017-10-27 10:50:00,20.71,20.72,20.7,20.71,101880.0,19.8424,19.8519,19.8328,19.8424,101880.0
2017-10-27 11:00:00,20.72,20.77,20.71,20.76,183138.0,19.8519,19.8998,19.8424,19.8903,183138.0
2017-10-27 11:10:00,20.78,20.78,20.76,20.76,59916.0,19.9094,19.9094,19.8903,19.8903,59916.0
2017-10-27 11:20:00,20.77,20.8,20.77,20.8,135468.0,19.8998,19.9286,19.8998,19.9286,135468.0
2017-10-27 11:30:00,20.8,20.82,20.8,20.81,196122.0,19.9286,19.9478,19.9286,19.9382,196122.0
2017-10-27 11:40:00,20.82,20.83,20.81,20.83,196836.0,19.9478,19.9573,19.9382,19.9573,196836.0
2017-10-27 11:50:00,20.84,20.84,20.81,20.83,124884.0,19.9669,19.9669,19.9382,19.9573,124884.0
2017-10-27 12:00:00,20.83,20.89,20.83,20.88,295728.0,19.9573,20.0148,19.9573,20.0052,295728.0
2017-10-27 12:10:00,20.87,20.88,20.86,20.86,150072.0,19.9957,20.0052,19.9861,19.9861,150072.0
2017-10-27 12:20:00,20.87,20.87,20.85,20.85,69714.0,19.9957,19.9957,19.9765,19.9765,69714.0
2017-10-27 12:30:00,20.85,20.88,20.85,20.88,194838.0,19.9765,20.0052,19.9765,20.0052,194838.0
2017-10-27 12:40:00,20.87,20.9,20.87,20.88,177480.0,19.9957,20.0244,19.9957,20.0052,177480.0
2017-10-27 12:50:00,20.88,20.88,20.86,20.86,50208.0,20.0052,20.0052,19.9861,19.9861,50208.0
2017-10-27 13:00:00,20.87,20.89,20.86,20.86,86550.0,19.9957,20.0148,19.9861,19.9861,86550.0
2017-10-27 13:10:00,20.87,20.87,20.85,20.86,95682.0,19.9957,19.9957,19.9765,19.9861,95682.0
2017-10-27 13:20:00,20.86,20.86,20.83,20.84,343434.0,19.9861,19.9861,19.9573,19.9669,343434.0
2017-10-27 13:30:00,20.84,20.86,20.84,20.86,46206.0,19.9669,19.9861,19.9669,19.9861,46206.0
2017-10-27 13:40:00,20.86,20.86,20.84,20.86,51960.0,19.9861,19.9861,19.9669,19.9861,51960.0
2017-10-27 13:50:00,20.87,20.89,20.87,20.89,169518.0,19.9957,20.0148,19.9957,20.0148,169518.0
2017-10-27 14:00:00,20.89,20.89,20.88,20.89,60606.0,20.0148,20.0148,20.0052,20.0148,60606.0
2017-10-27 14:10:00,20.89,20.93,20.89,20.93,158742.0,20.0148,20.0531,20.0148,20.0531,158742.0
2017-10-27 14:20:00,20.93,20.93,20.89,20.89,73794.0,20.0531,20.0531,20.0148,20.0148,73794.0
2017-10-27 14:30:00,20.89,20.9,20.88,20.88,70818.0,20.0148,20.0244,20.0052,20.0052,70818.0
2017-10-27 14:40:00,20.88,20.88,20.86,20.86,61194.0,20.0052,20.0052,19.9861,19.9861,61194.0
2017-10-27 14:50:00,20.86,20.89,20.86,20.88,53184.0,19.9861,20.0148,19.9861,20.0052,53184.0
2017-10-27 15:00:00,20.87,20.88,20.86,20.88,62724.0,19.9957,20.0052,19.9861,20.0052,62724.0
2017-10-27 15:10:00,20.88,20.9,20.88,20.89,38514.0,20.0052,20.0244,20.0052,20.0148,38514.0
2017-10-27 15:20:00,20.89,20.9,20.89,20.89,89010.0,20.0148,20.0244,20.0148,20.0148,89010.0
2017-10-27 15:30:00,20.88,20.88,20.85,20.86,124446.0,20.0052,20.0052,19.9765,19.9861,124446.0
2017-10-27 15:40:00,20.86,20.89,20.84,20.88,204258.0,19.9861,20.0148,19.9669,20.0052,204258.0
2017-10-27 15:50:00,20.89,20.9,20.82,20.88,812706.0,20.0148,20.0244,19.9478,20.0052,812706.0
2017-10-30 09:30:00,20.74,20.8,20.72,20.79,613332.0,19.8711,19.9286,19.8519,19.919,613332.0
2017-10-30 09:40:00,20.79,20.81,20.76,20.76,262308.0,19.919,19.9382,19.8903,19.8903,262308.0
2017-10-30 09:50:00,20.77,20.8,20.76,20.78,341010.0,19.8998,19.9286,19.8903,19.9094,341010.0
2017-10-30 10:00:00,20.78,20.8,20.78,20.78,216006.0,19.9094,19.9286,19.9094,19.9094,216006.0
2017-10-30 10:10:00,20.78,20.83,20.77,20.83,343044.0,19.9094,19.9573,19.8998,19.9573,343044.0
2017-10-30 10:20:00,20.83,20.84,20.81,20.83,235842.0,19.9573,19.9669,19.9382,19.9573,235842.0
2017-10-30 10:30:00,20.83,20.86,20.83,20.85,171990.0,19.9573,19.9861,19.9573,19.9765,171990.0
2017-10-30 10:40:00,20.85,20.86,20.84,20.84,131436.0,19.9765,19.9861,19.9669,19.9669,131436.0
2017-10-30 10:50:00,20.84,20.84,20.83,20.83,121698.0,19.9669,19.9669,19.9573,19.9573,121698.0
2017-10-30 11:00:00,20.83,20.84,20.81,20.81,205920.0,19.9573,19.9669,19.9382,19.9382,205920.0
2017-10-30 11:10:00,20.82,20.83,20.79,20.79,86310.0,19.9478,19.9573,19.919,19.919,86310.0
2017-10-30 11:20:00,20.79,20.8,20.73,20.73,237864.0,19.919,19.9286,19.8615,19.8615,237864.0
2017-10-30 11:30:00,20.73,20.74,20.64,20.64,516552.0,19.8615,19.8711,19.7753,19.7753,516552.0
2017-10-30 11:40:00,20.64,20.69,20.63,20.68,241092.0,19.7753,19.8232,19.7657,19.8136,241092.0
2017-10-30 11:50:00,20.67,20.69,20.65,20.69,189648.0,19.804,19.8232,19.7849,19.8232,189648.0
2017-10-30 12:00:00,20.68,20.68,20.65,20.66,174714.0,19.8136,19.8136,19.7849,19.7945,174714.0
2017-10-30 12:10:00,20.65,20.65,20.58,20.58,359448.0,19.7849,19.7849,19.7178,19.7178,359448.0
2017-10-30 12:20:00,20.58,20.64,20.58,20.63,313350.0,19.7178,19.7753,19.7178,19.7657,313350.0
2017-10-30 12:30:00,20.64,20.67,20.64,20.67,436824.0,19.7753,19.804,19.7753,19.804,436824.0
2017-10-30 12:40:00,20.66,20.68,20.64,20.66,103458.0,19.7945,19.8136,19.7753,19.7945,103458.0
2017-10-30 12:50:00,20.66,20.68,20.66,20.67,133326.0,19.7945,19.8136,19.7945,19.804,133326.0
2017-10-30 13:00:00,20.67,20.7,20.67,20.7,76026.0,19.804,19.8328,19.804,19.8328,76026.0
2017-10-30 13:10:00,20.7,20.72,20.68,20.71,207372.0,19.8328,19.8519,19.8136,19.8424,207372.0
2017-10-30 13:20:00,20.71,20.72,20.7,20.71,91284.0,19.8424,19.8519,19.8328,19.8424,91284.0
2017-10-30 13:30:00,20.72,20.72,20.68,20.7,109536.0,19.8519,19.8519,19.8136,19.8328,109536.0
2017-10-30 13:40:00,20.71,20.71,20.69,20.7,104700.0,19.8424,19.8424,19.8232,19.8328,104700.0
2017-10-30 13:50:00,20.71,20.71,20.64,20.65,140700.0,19.8424,19.8424,19.7753,19.7849,140700.0
2017-10-30 14:00:00,20.66,20.67,20.64,20.67,91800.0,19.7945,19.804,19.7753,19.804,91800.0
2017-10-30 14:10:00,20.66,20.7,20.66,20.7,75120.0,19.7945,19.8328,19.7945,19.8328,75120.0
2017-10-30 14:20:00,20.69,20.7,20.68,20.69,66804.0,19.8232,19.8328,19.8136,19.8232,66804.0
2017-10-30 14:30:00,20.68,20.7,20.66,20.68,88152.0,19.8136,19.8328,19.7945,19.8136,88152.0
2017-10-30 14:40:00,20.68,20.71,20.68,20.71,438798.0,19.8136,19.8424,19.8136,19.8424,438798.0
2017-10-30 14:50:00,20.71,20.71,20.68,20.69,90498.0,19.8424,19.8424,19.8136,19.8232,90498.0
2017-10-30 15:00:00,20.69,20.69,20.65,20.68,187146.0,19.8232,19.8232,19.7849,19.8136,187146.0
2017-10-30 15:10:00,20.68,20.68,20.62,20.63,77202.0,19.8136,19.8136,19.7561,19.7657,77202.0
2017-10-30 15:20:00,20.63,20.65,20.61,20.65,69138.0,19.7657,19.7849,19.7465,19.7849,69138.0
2017-10-30 15:30:00,20.65,20.67,20.64,20.67,49236.0,19.7849,19.804,19.7753,19.804,49236.0
2017-10-30 15:40:00,20.69,20.71,20.68,20.71,228450.0,19.8232,19.8424,19.8136,19.8424,228450.0
2017-10-30 15:50:00,20.71,20.73,20.67,20.67,545310.0,19.8424,19.8615,19.804,19.804,545310.0
2017-10-31 09:30:00,20.76,20.76,20.73,20.73,466500.0,19.8903,19.8903,19.8615,19.8615,466500.0
2017-10-31 09:40:00,20.73,20.76,20.73,20.74,162474.0,19.8615,19.8903,19.8615,19.8711,162474.0
2017-10-31 09:50:00,20.74,20.75,20.69,20.7,171318.0,19.8711,19.8807,19.8232,19.8328,171318.0
2017-10-31 10:00:00,20.7,20.72,20.67,20.68,169710.0,19.8328,19.8519,19.804,19.8136,169710.0
2017-10-31 10:10:00,20.68,20.71,20.67,20.7,295686.0,19.8136,19.8424,19.804,19.8328,295686.0
2017-10-31 10:20:00,20.71,20.73,20.71,20.73,83202.0,19.8424,19.8615,19.8424,19.8615,83202.0
2017-10-31 10:30:00,20.73,20.73,20.71,20.72,75798.0,19.8615,19.8615,19.8424,19.8519,75798.0
2017-10-31 10:40:00,20.72,20.75,20.72,20.75,95016.0,19.8519,19.8807,19.8519,19.8807,95016.0
2017-10-31 10:50:00,20.75,20.76,20.75,20.75,225702.0,19.8807,19.8903,19.8807,19.8807,225702.0
2017-10-31 11:00:00,20.75,20.78,20.75,20.78,203214.0,19.8807,19.9094,19.8807,19.9094,203214.0
2017-10-31 11:10:00,20.77,20.81,20.77,20.79,162066.0,19.8998,19.9382,19.8998,19.919,162066.0
2017-10-31 11:20:00,20.79,20.79,20.78,20.78,62760.0,19.919,19.919,19.9094,19.9094,62760.0
2017-10-31 11:30:00,20.77,20.79,20.76,20.77,102294.0,19.8998,19.919,19.8903,19.8998,102294.0
2017-10-31 11:40:00,20.77,20.78,20.76,20.76,106746.0,19.8998,19.9094,19.8903,19.8903,106746.0
2017-10-31 11:50:00,20.76,20.79,20.76,20.79,114924.0,19.8903,19.919,19.8903,19.919,114924.0
2017-10-31 12:00:00,20.79,20.79,20.75,20.76,239034.0,19.919,19.919,19.8807,19.8903,239034.0
2017-10-31 12:10:00,20.76,20.78,20.76,20.77,79800.0,19.8903,19.9094,19.8903,19.8998,79800.0
2017-10-31 12:20:00,20.77,20.77,20.75,20.76,19164.0,19.8998,19.8998,19.8807,19.8903,19164.0
2017-10-31 12:30:00,20.77,20.77,20.76,20.77,30600.0,19.8998,19.8998,19.8903,19.8998,30600.0
2017-10-31 12:40:00,20.78,20.78,20.76,20.77,41910.0,19.9094,19.9094,19.8903,19.8998,41910.0
2017-10-31 12:50:00,20.78,20.78,20.77,20.77,47118.0,19.9094,19.9094,19.8998,19.8998,47118.0
2017-10-31 13:00:00,20.77,20.78,20.77,20.78,19836.0,19.8998,19.9094,19.8998,19.9094,19836.0
2017-10-31 13:10:00,20.78,20.78,20.76,20.76,53652.0,19.9094,19.9094,19.8903,19.8903,53652.0
2017-10-31 13:20:00,20.76,20.78,20.76,20.77,66000.0,19.8903,19.9094,19.8903,19.8998,66000.0
2017-10-31 13:30:00,20.77,20.78,20.77,20.77,31260.0,19.8998,19.9094,19.8998,19.8998,31260.0
2017-10-31 13:40:00,20.77,20.77,20.75,20.77,96354.0,19.8998,19.8998,19.8807,19.8998,96354.0
2017-10-31 13:50:00,20.77,20.79,20.77,20.78,88800.0,19.8998,19.919,19.8998,19.9094,88800.0
2017-10-31 14:00:00,20.78,20.79,20.78,20.79,99516.0,19.9094,19.919,19.9094,19.919,99516.0
2017-10-31 14:10:00,20.79,20.8,20.78,20.8,82446.0,19.919,19.9286,19.9094,19.9286,82446.0
2017-10-31 14:20:00,20.8,20.81,20.79,20.81,66336.0,19.9286,19.9382,19.919,19.9382,66336.0
2017-10-31 14:30:00,20.8,20.8,20.79,20.79,68700.0,19.9286,19.9286,19.919,19.919,68700.0
2017-10-31 14:40:00,20.8,20.8,20.77,20.77,158520.0,19.9286,19.9286,19.8998,19.8998,158520.0
2017-10-31 14:50:00,20.78,20.8,20.77,20.79,75432.0,19.9094,19.9286,19.8998,19.919,75432.0
2017-10-31 15:00:00,20.8,20.81,20.8,20.8,69516.0,19.9286,19.9382,19.9286,19.9286,69516.0
2017-10-31 15:10:00,20.79,20.82,20.79,20.79,168552.0,19.919,19.9478,19.919,19.919,168552.0
2017-10-31 15:20:00,20.8,20.82,20.79,20.8,125148.0,19.9286,19.9478,19.919,19.9286,125148.0
2017-10-31 15:30:00,20.79,20.79,20.76,20.76,172428.0,19.919,19.919,19.8903,19.8903,172428.0
2017-10-31 15:40:00,20.76,20.77,20.73,20.76,159636.0,19.8903,19.8998,19.8615,19.8903,159636.0
2017-10-31 15:50:00,20.75,20.77,20.72,20.75,577476.0,19.8807,19.8998,19.8519,19.8807,577476.0
2017-11-01 09:30:00,20.96,20.99,20.94,20.99,870786.0,20.0819,20.1106,20.0627,20.1106,870786.0
2017-11-01 09:40:00,20.98,21.03,20.98,21.02,273150.0,20.101,20.149,20.101,20.1394,273150.0
2017-11-01 09:50:00,21.03,21.06,21.02,21.03,135732.0,20.149,20.1777,20.1394,20.149,135732.0
2017-11-01 10:00:00,21.02,21.03,20.99,21.03,88638.0,20.1394,20.149,20.1106,20.149,88638.0
2017-11-01 10:10:00,21.02,21.02,20.97,20.98,177630.0,20.1394,20.1394,20.0915,20.101,177630.0
2017-11-01 10:20:00,20.98,20.99,20.97,20.97,71640.0,20.101,20.1106,20.0915,20.0915,71640.0
2017-11-01 10:30:00,20.96,20.96,20.91,20.93,427020.0,20.0819,20.0819,20.034,20.0531,427020.0
2017-11-01 10:40:00,20.94,20.98,20.93,20.97,164088.0,20.0627,20.101,20.0531,20.0915,164088.0
2017-11-01 10:50:00,20.97,20.99,20.94,20.94,80184.0,20.0915,20.1106,20.0627,20.0627,80184.0
2017-11-01 11:00:00,20.94,20.96,20.92,20.95,170274.0,20.0627,20.0819,20.0436,20.0723,170274.0
2017-11-01 11:10:00,20.94,20.96,20.94,20.96,80994.0,20.0627,20.0819,20.0627,20.0819,80994.0
2017-11-01 11:20:00,20.95,20.95,20.93,20.93,235446.0,20.0723,20.0723,20.0531,20.0531,235446.0
2017-11-01 11:30:00,20.93,20.94,20.84,20.87,279462.0,20.0531,20.0627,19.9669,19.9957,279462.0
2017-11-01 11:40:00,20.87,20.88,20.85,20.87,116328.0,19.9957,20.0052,19.9765,19.9957,116328.0
2017-11-01 11:50:00,20.87,20.88,20.82,20.84,208062.0,19.9957,20.0052,19.9478,19.9669,208062.0
2017-11-01 12:00:00,20.84,20.87,20.84,20.87,84978.0,19.9669,19.9957,19.9669,19.9957,84978.0
2017-11-01 12:10:00,20.87,20.9,20.87,20.9,134496.0,19.9957,20.0244,19.9957,20.0244,134496.0
2017-11-01 12:20:00,20.9,20.9,20.87,20.89,91962.0,20.0244,20.0244,19.9957,20.0148,91962.0
2017-11-01 12:30:00,20.88,20.89,20.87,20.87,93444.0,20.0052,20.0148,19.9957,19.9957,93444.0
2017-11-01 12:40:00,20.88,20.88,20.84,20.87,58806.0,20.0052,20.0052,19.9669,19.9957,58806.0
2017-11-01 12:50:00,20.86,20.86,20.84,20.85,16224.0,19.9861,19.9861,19.9669,19.9765,16224.0
2017-11-01 13:00:00,20.85,20.85,20.77,20.77,281478.0,19.9765,19.9765,19.8998,19.8998,281478.0
2017-11-01 13:10:00,20.77,20.79,20.73,20.75,212568.0,19.8998,19.919,19.8615,19.8807,212568.0
2017-11-01 13:20:00,20.73,20.81,20.73,20.8,141204.0,19.8615,19.9382,19.8615,19.9286,141204.0
2017-11-01 13:30:00,20.8,20.82,20.79,20.81,125520.0,19.9286,19.9478,19.919,19.9382,125520.0
2017-11-01 13:40:00,20.81,20.82,20.79,20.8,24888.0,19.9382,19.9478,19.919,19.9286,24888.0
2017-11-01 13:50:00,20.79,20.81,20.77,20.81,79530.0,19.919,19.9382,19.8998,19.9382,79530.0
2017-11-01 14:00:00,20.84,20.88,20.82,20.83,197190.0,19.9669,20.0052,19.9478,19.9573,197190.0
2017-11-01 14:10:00,20.83,20.87,20.83,20.83,81726.0,19.9573,19.9957,19.9573,19.9573,81726.0
2017-11-01 14:20:00,20.86,20.86,20.8,20.81,82938.0,19.9861,19.9861,19.9286,19.9382,82938.0
2017-11-01 14:30:00,20.82,20.89,20.82,20.87,147804.0,19.9478,20.0148,19.9478,19.9957,147804.0
2017-11-01 14:40:00,20.88,20.88,20.86,20.88,52974.0,20.0052,20.0052,19.9861,20.0052,52974.0
2017-11-01 14:50:00,20.89,20.89,20.85,20.87,130446.0,20.0148,20.0148,19.9765,19.9957,130446.0
2017-11-01 15:00:00,20.87,20.89,20.85,20.87,255378.0,19.9957,20.0148,19.9765,19.9957,255378.0
2017-11-01 15:10:00,20.88,20.9,20.86,20.86,172368.0,20.0052,20.0244,19.9861,19.9861,172368.0
2017-11-01 15:20:00,20.85,20.87,20.83,20.87,79734.0,19.9765,19.9957,19.9573,19.9957,79734.0
2017-11-01 15:30:00,20.87,20.88,20.86,20.88,77532.0,19.9957,20.0052,19.9861,20.0052,77532.0
2017-11-01 15:40:00,20.88,20.9,20.82,20.82,109818.0,20.0052,20.0244,19.9478,19.9478,109818.0
2017-11-01 15:50:00,20.84,20.85,20.82,20.84,223440.0,19.9669,19.9765,19.9478,19.9669,223440.0
2017-11-02 09:30:00,20.81,20.84,20.79,20.81,385626.0,19.9382,19.9669,19.919,19.9382,385626.0
2017-11-02 09:40:00,20.81,20.82,20.77,20.82,132570.0,19.9382,19.9478,19.8998,19.9478,132570.0
2017-11-02 09:50:00,20.81,20.83,20.8,20.8,74538.0,19.9382,19.9573,19.9286,19.9286,74538.0
2017-11-02 10:00:00,20.8,20.8,20.58,20.59,939312.0,19.9286,19.9286,19.7178,19.7274,939312.0
2017-11-02 10:10:00,20.59,20.62,20.52,20.58,425346.0,19.7274,19.7561,19.6603,19.7178,425346.0
2017-11-02 10:20:00,20.57,20.63,20.55,20.62,199170.0,19.7082,19.7657,19.6891,19.7561,199170.0
2017-11-02 10:30:00,20.62,20.67,20.61,20.67,181974.0,19.7561,19.804,19.7465,19.804,181974.0
2017-11-02 10:40:00,20.67,20.73,20.67,20.71,340614.0,19.804,19.8615,19.804,19.8424,340614.0
2017-11-02 10:50:00,20.71,20.72,20.68,20.69,85014.0,19.8424,19.8519,19.8136,19.8232,85014.0
2017-11-02 11:00:00,20.71,20.77,20.71,20.74,144816.0,19.8424,19.8998,19.8424,19.8711,144816.0
2017-11-02 11:10:00,20.74,20.76,20.71,20.71,67554.0,19.8711,19.8903,19.8424,19.8424,67554.0
2017-11-02 11:20:00,20.71,20.73,20.66,20.66,110682.0,19.8424,19.8615,19.7945,19.7945,110682.0
2017-11-02 11:30:00,20.66,20.68,20.62,20.65,127158.0,19.7945,19.8136,19.7561,19.7849,127158.0
2017-11-02 11:40:00,20.67,20.68,20.67,20.68,29460.0,19.804,19.8136,19.804,19.8136,29460.0
2017-11-02 11:50:00,20.69,20.72,20.69,20.72,140760.0,19.8232,19.8519,19.8232,19.8519,140760.0
2017-11-02 12:00:00,20.72,20.78,20.7,20.77,290508.0,19.8519,19.9094,19.8328,19.8998,290508.0
2017-11-02 12:10:00,20.77,20.8,20.77,20.79,162702.0,19.8998,19.9286,19.8998,19.919,162702.0
2017-11-02 12:20:00,20.79,20.82,20.78,20.81,136626.0,19.919,19.9478,19.9094,19.9382,136626.0
2017-11-02 12:30:00,20.81,20.81,20.78,20.78,144270.0,19.9382,19.9382,19.9094,19.9094,144270.0
2017-11-02 12:40:00,20.78,20.79,20.77,20.79,25200.0,19.9094,19.919,19.8998,19.919,25200.0
2017-11-02 12:50:00,20.78,20.8,20.78,20.79,83964.0,19.9094,19.9286,19.9094,19.919,83964.0
2017-11-02 13:00:00,20.8,20.8,20.75,20.75,51192.0,19.9286,19.9286,19.8807,19.8807,51192.0
2017-11-02 13:10:00,20.77,20.79,20.76,20.79,54150.0,19.8998,19.919,19.8903,19.919,54150.0
2017-11-02 13:20:00,20.79,20.79,20.76,20.76,22950.0,19.919,19.919,19.8903,19.8903,22950.0
2017-11-02 13:30:00,20.75,20.76,20.75,20.75,74100.0,19.8807,19.8903,19.8807,19.8807,74100.0
2017-11-02 13:40:00,20.75,20.77,20.74,20.76,62520.0,19.8807,19.8998,19.8711,19.8903,62520.0
2017-11-02 13:50:00,20.75,20.77,20.74,20.75,38256.0,19.8807,19.8998,19.8711,19.8807,38256.0
2017-11-02 14:00:00,20.75,20.76,20.74,20.75,69954.0,19.8807,19.8903,19.8711,19.8807,69954.0
2017-11-02 14:10:00,20.76,20.77,20.75,20.76,53700.0,19.8903,19.8998,19.8807,19.8903,53700.0
2017-11-02 14:20:00,20.76,20.81,20.75,20.81,89460.0,19.8903,19.9382,19.8807,19.9382,89460.0
2017-11-02 14:30:00,20.81,20.81,20.78,20.79,105456.0,19.9382,19.9382,19.9094,19.919,105456.0
2017-11-02 14:40:00,20.79,20.79,20.74,20.75,117096.0,19.919,19.919,19.8711,19.8807,117096.0
2017-11-02 14:50:00,20.75,20.75,20.72,20.72,123546.0,19.8807,19.8807,19.8519,19.8519,123546.0
2017-11-02 15:00:00,20.72,20.75,20.72,20.73,50004.0,19.8519,19.8807,19.8519,19.8615,50004.0
2017-11-02 15:10:00,20.73,20.77,20.73,20.74,111246.0,19.8615,19.8998,19.8615,19.8711,111246.0
2017-11-02 15:20:00,20.75,20.8,20.74,20.8,135000.0,19.8807,19.9286,19.8711,19.9286,135000.0
2017-11-02 15:30:00,20.8,20.86,20.8,20.85,316680.0,19.9286,19.9861,19.9286,19.9765,316680.0
2017-11-02 15:40:00,20.85,20.89,20.85,20.86,253890.0,19.9765,20.0148,19.9765,19.9861,253890.0
2017-11-02 15:50:00,20.87,20.89,20.84,20.85,332676.0,19.9957,20.0148,19.9669,19.9765,332676.0
2017-11-03 09:30:00,20.9,20.91,20.81,20.83,458082.0,20.0244,20.034,19.9382,19.9573,458082.0
2017-11-03 09:40:00,20.83,20.84,20.78,20.8,371922.0,19.9573,19.9669,19.9094,19.9286,371922.0
2017-11-03 09:50:00,20.81,20.85,20.8,20.82,191070.0,19.9382,19.9765,19.9286,19.9478,191070.0
2017-11-03 10:00:00,20.82,20.87,20.82,20.85,377820.0,19.9478,19.9957,19.9478,19.9765,377820.0
2017-11-03 10:10:00,20.85,20.85,20.8,20.85,109854.0,19.9765,19.9765,19.9286,19.9765,109854.0
2017-11-03 10:20:00,20.85,20.88,20.82,20.82,119664.0,19.9765,20.0052,19.9478,19.9478,119664.0
2017-11-03 10:30:00,20.84,20.84,20.81,20.84,128454.0,19.9669,19.9669,19.9382,19.9669,128454.0
2017-11-03 10:40:00,20.85,20.86,20.81,20.81,138216.0,19.9765,19.9861,19.9382,19.9382,138216.0
2017-11-03 10:50:00,20.82,20.86,20.8,20.86,127884.0,19.9478,19.9861,19.9286,19.9861,127884.0
2017-11-03 11:00:00,20.86,20.87,20.85,20.85,68892.0,19.9861,19.9957,19.9765,19.9765,68892.0
2017-11-03 11:10:00,20.86,20.88,20.86,20.88,118116.0,19.9861,20.0052,19.9861,20.0052,118116.0
2017-11-03 11:20:00,20.88,20.91,20.88,20.91,151914.0,20.0052,20.034,20.0052,20.034,151914.0
2017-11-03 11:30:00,20.91,20.91,20.89,20.89,101670.0,20.034,20.034,20.0148,20.0148,101670.0
2017-11-03 11:40:00,20.88,20.91,20.88,20.91,98574.0,20.0052,20.034,20.0052,20.034,98574.0
2017-11-03 11:50:00,20.91,20.94,20.91,20.93,156228.0,20.034,20.0627,20.034,20.0531,156228.0
2017-11-03 12:00:00,20.94,20.96,20.93,20.95,172056.0,20.0627,20.0819,20.0531,20.0723,172056.0
2017-11-03 12:10:00,20.95,20.98,20.94,20.97,115578.0,20.0723,20.101,20.0627,20.0915,115578.0
2017-11-03 12:20:00,20.97,20.99,20.96,20.98,153372.0,20.0915,20.1106,20.0819,20.101,153372.0
2017-11-03 12:30:00,20.98,21.0,20.96,20.96,114072.0,20.101,20.1202,20.0819,20.0819,114072.0
2017-11-03 12:40:00,20.97,20.99,20.97,20.98,179406.0,20.0915,20.1106,20.0915,20.101,179406.0
2017-11-03 12:50:00,20.99,20.99,20.97,20.97,148800.0,20.1106,20.1106,20.0915,20.0915,148800.0
2017-11-03 13:00:00,20.98,21.01,20.98,21.01,117090.0,20.101,20.1298,20.101,20.1298,117090.0
2017-11-03 13:10:00,21.0,21.02,21.0,21.01,85086.0,20.1202,20.1394,20.1202,20.1298,85086.0
2017-11-03 13:20:00,21.01,21.01,20.99,21.0,49500.0,20.1298,20.1298,20.1106,20.1202,49500.0
2017-11-03 13:30:00,21.0,21.02,21.0,21.02,132336.0,20.1202,20.1394,20.1202,20.1394,132336.0
2017-11-03 13:40:00,21.02,21.03,21.01,21.02,56274.0,20.1394,20.149,20.1298,20.1394,56274.0
2017-11-03 13:50:00,21.02,21.04,21.02,21.03,84978.0,20.1394,20.1585,20.1394,20.149,84978.0
2017-11-03 14:00:00,21.03,21.05,21.03,21.04,73632.0,20.149,20.1681,20.149,20.1585,73632.0
2017-11-03 14:10:00,21.04,21.05,21.03,21.03,131910.0,20.1585,20.1681,20.149,20.149,131910.0
2017-11-03 14:20:00,21.04,21.07,21.04,21.06,159312.0,20.1585,20.1873,20.1585,20.1777,159312.0
2017-11-03 14:30:00,21.06,21.06,21.02,21.02,83040.0,20.1777,20.1777,20.1394,20.1394,83040.0
2017-11-03 14:40:00,21.02,21.04,21.01,21.03,83880.0,20.1394,20.1585,20.1298,20.149,83880.0
2017-11-03 14:50:00,21.03,21.05,21.03,21.04,36882.0,20.149,20.1681,20.149,20.1585,36882.0
2017-11-03 15:00:00,21.04,21.05,21.03,21.05,103446.0,20.1585,20.1681,20.149,20.1681,103446.0
2017-11-03 15:10:00,21.05,21.05,21.02,21.03,102078.0,20.1681,20.1681,20.1394,20.149,102078.0
2017-11-03 15:20:00,21.02,21.03,21.01,21.02,83112.0,20.1394,20.149,20.1298,20.1394,83112.0
2017-11-03 15:30:00,21.03,21.04,21.0,21.02,129096.0,20.149,20.1585,20.1202,20.1394,129096.0
2017-11-03 15:40:00,21.03,21.04,21.03,21.03,75426.0,20.149,20.1585,20.149,20.149,75426.0
2017-11-03 15:50:00,21.04,21.05,21.0,21.05,821442.0,20.1585,20.1681,20.1202,20.1681,821442.0
2017-11-06 09:30:00,21.01,21.06,21.0,21.04,246480.0,20.1298,20.1777,20.1202,20.1585,246480.0
2017-11-06 09:40:00,21.05,21.07,21.04,21.05,240168.0,20.1681,20.1873,20.1585,20.1681,240168.0
2017-11-06 09:50:00,21.05,21.09,21.03,21.08,135108.0,20.1681,20.2064,20.149,20.1969,135108.0
2017-11-06 10:00:00,21.09,21.09,21.06,21.07,189270.0,20.2064,20.2064,20.1777,20.1873,189270.0
2017-11-06 10:10:00,21.07,21.08,21.06,21.07,87240.0,20.1873,20.1969,20.1777,20.1873,87240.0
2017-11-06 10:20:00,21.07,21.13,21.07,21.11,402072.0,20.1873,20.2448,20.1873,20.2256,402072.0
2017-11-06 10:30:00,21.11,21.12,21.09,21.1,378300.0,20.2256,20.2352,20.2064,20.216,378300.0
2017-11-06 10:40:00,21.1,21.13,21.1,21.12,127476.0,20.216,20.2448,20.216,20.2352,127476.0
2017-11-06 10:50:00,21.11,21.12,21.08,21.09,119076.0,20.2256,20.2352,20.1969,20.2064,119076.0
2017-11-06 11:00:00,21.08,21.11,21.08,21.1,278142.0,20.1969,20.2256,20.1969,20.216,278142.0
2017-11-06 11:10:00,21.1,21.1,21.07,21.1,147498.0,20.216,20.216,20.1873,20.216,147498.0
2017-11-06 11:20:00,21.11,21.13,21.11,21.13,129318.0,20.2256,20.2448,20.2256,20.2448,129318.0
2017-11-06 11:30:00,21.13,21.14,21.12,21.13,75192.0,20.2448,20.2543,20.2352,20.2448,75192.0
2017-11-06 11:40:00,21.13,21.13,21.1,21.11,77880.0,20.2448,20.2448,20.216,20.2256,77880.0
2017-11-06 11:50:00,21.11,21.11,21.07,21.08,93522.0,20.2256,20.2256,20.1873,20.1969,93522.0
2017-11-06 12:00:00,21.09,21.09,21.08,21.09,40440.0,20.2064,20.2064,20.1969,20.2064,40440.0
2017-11-06 12:10:00,21.09,21.11,21.09,21.1,59706.0,20.2064,20.2256,20.2064,20.216,59706.0
2017-11-06 12:20:00,21.1,21.11,21.1,21.1,63708.0,20.216,20.2256,20.216,20.216,63708.0
2017-11-06 12:30:00,21.1,21.11,21.1,21.11,63030.0,20.216,20.2256,20.216,20.2256,63030.0
2017-11-06 12:40:00,21.11,21.13,21.11,21.13,143046.0,20.2256,20.2448,20.2256,20.2448,143046.0
2017-11-06 12:50:00,21.13,21.14,21.13,21.14,75660.0,20.2448,20.2543,20.2448,20.2543,75660.0
2017-11-06 13:00:00,21.14,21.15,21.12,21.15,49560.0,20.2543,20.2639,20.2352,20.2639,49560.0
2017-11-06 13:10:00,21.15,21.15,21.13,21.13,139590.0,20.2639,20.2639,20.2448,20.2448,139590.0
2017-11-06 13:20:00,21.14,21.14,21.13,21.13,41136.0,20.2543,20.2543,20.2448,20.2448,41136.0
2017-11-06 13:30:00,21.13,21.16,21.12,21.15,72822.0,20.2448,20.2735,20.2352,20.2639,72822.0
2017-11-06 13:40:00,21.15,21.15,21.14,21.14,54732.0,20.2639,20.2639,20.2543,20.2543,54732.0
2017-11-06 13:50:00,21.15,21.16,21.15,21.15,94614.0,20.2639,20.2735,20.2639,20.2639,94614.0
2017-11-06 14:00:00,21.14,21.15,21.14,21.14,43848.0,20.2543,20.2639,20.2543,20.2543,43848.0
2017-11-06 14:10:00,21.15,21.15,21.14,21.15,73092.0,20.2639,20.2639,20.2543,20.2639,73092.0
2017-11-06 14:20:00,21.14,21.16,21.14,21.15,33564.0,20.2543,20.2735,20.2543,20.2639,33564.0
2017-11-06 14:30:00,21.15,21.15,21.13,21.14,65958.0,20.2639,20.2639,20.2448,20.2543,65958.0
2017-11-06 14:40:00,21.14,21.16,21.14,21.15,115974.0,20.2543,20.2735,20.2543,20.2639,115974.0
2017-11-06 14:50:00,21.16,21.17,21.16,21.17,51090.0,20.2735,20.2831,20.2735,20.2831,51090.0
2017-11-06 15:00:00,21.17,21.18,21.17,21.17,127044.0,20.2831,20.2927,20.2831,20.2831,127044.0
2017-11-06 15:10:00,21.17,21.18,21.16,21.18,224754.0,20.2831,20.2927,20.2735,20.2927,224754.0
2017-11-06 15:20:00,21.18,21.18,21.17,21.18,120006.0,20.2927,20.2927,20.2831,20.2927,120006.0
2017-11-06 15:30:00,21.18,21.18,21.17,21.18,105024.0,20.2927,20.2927,20.2831,20.2927,105024.0
2017-11-06 15:40:00,21.18,21.18,21.15,21.17,193710.0,20.2927,20.2927,20.2639,20.2831,193710.0
2017-11-06 15:50:00,21.16,21.17,21.13,21.14,423342.0,20.2735,20.2831,20.2448,20.2543,423342.0
2017-11-07 09:30:00,21.18,21.23,21.17,21.22,322398.0,20.2927,20.3406,20.2831,20.331,322398.0
2017-11-07 09:40:00,21.23,21.26,21.22,21.25,405012.0,20.3406,20.3693,20.331,20.3597,405012.0
2017-11-07 09:50:00,21.25,21.27,21.23,21.23,194808.0,20.3597,20.3789,20.3406,20.3406,194808.0
2017-11-07 10:00:00,21.23,21.25,21.18,21.21,189048.0,20.3406,20.3597,20.2927,20.3214,189048.0
2017-11-07 10:10:00,21.2,21.23,21.18,21.22,147360.0,20.3118,20.3406,20.2927,20.331,147360.0
2017-11-07 10:20:00,21.22,21.22,21.17,21.18,1068330.0,20.331,20.331,20.2831,20.2927,1068330.0
2017-11-07 10:30:00,21.18,21.2,21.12,21.15,259056.0,20.2927,20.3118,20.2352,20.2639,259056.0
2017-11-07 10:40:00,21.14,21.16,21.08,21.1,337860.0,20.2543,20.2735,20.1969,20.216,337860.0
2017-11-07 10:50:00,21.1,21.13,21.08,21.12,134880.0,20.216,20.2448,20.1969,20.2352,134880.0
2017-11-07 11:00:00,21.13,21.17,21.12,21.16,228186.0,20.2448,20.2831,20.2352,20.2735,228186.0
2017-11-07 11:10:00,21.17,21.17,21.13,21.13,193008.0,20.2831,20.2831,20.2448,20.2448,193008.0
2017-11-07 11:20:00,21.14,21.15,21.11,21.13,57918.0,20.2543,20.2639,20.2256,20.2448,57918.0
2017-11-07 11:30:00,21.13,21.14,21.1,21.11,164130.0,20.2448,20.2543,20.216,20.2256,164130.0
2017-11-07 11:40:00,21.11,21.14,21.1,21.12,146838.0,20.2256,20.2543,20.216,20.2352,146838.0
2017-11-07 11:50:00,21.12,21.12,21.0,21.0,672612.0,20.2352,20.2352,20.1202,20.1202,672612.0
2017-11-07 12:00:00,21.0,21.04,20.99,21.01,165318.0,20.1202,20.1585,20.1106,20.1298,165318.0
2017-11-07 12:10:00,21.01,21.03,20.96,20.99,515922.0,20.1298,20.149,20.0819,20.1106,515922.0
2017-11-07 12:20:00,20.99,21.03,20.97,21.03,236154.0,20.1106,20.149,20.0915,20.149,236154.0
2017-11-07 12:30:00,21.03,21.06,21.02,21.06,131736.0,20.149,20.1777,20.1394,20.1777,131736.0
2017-11-07 12:40:00,21.06,21.06,21.03,21.04,125958.0,20.1777,20.1777,20.149,20.1585,125958.0
2017-11-07 12:50:00,21.06,21.07,21.04,21.04,208386.0,20.1777,20.1873,20.1585,20.1585,208386.0
2017-11-07 13:00:00,21.05,21.07,21.04,21.07,336330.0,20.1681,20.1873,20.1585,20.1873,336330.0
2017-11-07 13:10:00,21.07,21.08,21.05,21.07,207552.0,20.1873,20.1969,20.1681,20.1873,207552.0
2017-11-07 13:20:00,21.07,21.09,21.05,21.09,99744.0,20.1873,20.2064,20.1681,20.2064,99744.0
2017-11-07 13:30:00,21.09,21.1,21.07,21.07,184242.0,20.2064,20.216,20.1873,20.1873,184242.0
2017-11-07 13:40:00,21.08,21.1,21.07,21.09,72558.0,20.1969,20.216,20.1873,20.2064,72558.0
2017-11-07 13:50:00,21.09,21.09,21.06,21.06,253296.0,20.2064,20.2064,20.1777,20.1777,253296.0
2017-11-07 14:00:00,21.06,21.08,21.06,21.07,42456.0,20.1777,20.1969,20.1777,20.1873,42456.0
2017-11-07 14:10:00,21.07,21.08,21.03,21.03,158670.0,20.1873,20.1969,20.149,20.149,158670.0
2017-11-07 14:20:00,21.03,21.04,21.03,21.04,42426.0,20.149,20.1585,20.149,20.1585,42426.0
2017-11-07 14:30:00,21.04,21.07,21.04,21.07,43350.0,20.1585,20.1873,20.1585,20.1873,43350.0
2017-11-07 14:40:00,21.06,21.06,21.02,21.02,24600.0,20.1777,20.1777,20.1394,20.1394,24600.0
2017-11-07 14:50:00,21.02,21.04,21.02,21.02,64368.0,20.1394,20.1585,20.1394,20.1394,64368.0
2017-11-07 15:00:00,21.02,21.04,21.01,21.04,110304.0,20.1394,20.1585,20.1298,20.1585,110304.0
2017-11-07 15:10:00,21.05,21.05,21.01,21.03,72864.0,20.1681,20.1681,20.1298,20.149,72864.0
2017-11-07 15:20:00,21.03,21.03,21.0,21.01,151224.0,20.149,20.149,20.1202,20.1298,151224.0
2017-11-07 15:30:00,21.01,21.05,21.0,21.05,83634.0,20.1298,20.1681,20.1202,20.1681,83634.0
2017-11-07 15:40:00,21.06,21.07,21.03,21.06,140658.0,20.1777,20.1873,20.149,20.1777,140658.0
2017-11-07 15:50:00,21.06,21.11,21.06,21.11,441960.0,20.1777,20.2256,20.1777,20.2256,441960.0
2017-11-08 09:30:00,21.06,21.08,21.02,21.02,252204.0,20.1777,20.1969,20.1394,20.1394,252204.0
2017-11-08 09:40:00,21.01,21.06,21.01,21.01,106344.0,20.1298,20.1777,20.1298,20.1298,106344.0
2017-11-08 09:50:00,21.0,21.02,20.98,21.0,181686.0,20.1202,20.1394,20.101,20.1202,181686.0
2017-11-08 10:00:00,21.01,21.06,21.01,21.05,87426.0,20.1298,20.1777,20.1298,20.1681,87426.0
2017-11-08 10:10:00,21.04,21.07,21.04,21.04,82788.0,20.1585,20.1873,20.1585,20.1585,82788.0
2017-11-08 10:20:00,21.04,21.07,21.03,21.06,53568.0,20.1585,20.1873,20.149,20.1777,53568.0
2017-11-08 10:30:00,21.05,21.06,21.01,21.02,135318.0,20.1681,20.1777,20.1298,20.1394,135318.0
2017-11-08 10:40:00,21.02,21.03,21.0,21.02,76212.0,20.1394,20.149,20.1202,20.1394,76212.0
2017-11-08 10:50:00,21.04,21.08,21.04,21.07,130440.0,20.1585,20.1969,20.1585,20.1873,130440.0
2017-11-08 11:00:00,21.08,21.1,21.08,21.08,134334.0,20.1969,20.216,20.1969,20.1969,134334.0
2017-11-08 11:10:00,21.09,21.1,21.08,21.09,106728.0,20.2064,20.216,20.1969,20.2064,106728.0
2017-11-08 11:20:00,21.09,21.09,21.07,21.08,57900.0,20.2064,20.2064,20.1873,20.1969,57900.0
2017-11-08 11:30:00,21.08,21.08,21.04,21.06,133200.0,20.1969,20.1969,20.1585,20.1777,133200.0
2017-11-08 11:40:00,21.05,21.08,21.04,21.08,75348.0,20.1681,20.1969,20.1585,20.1969,75348.0
2017-11-08 11:50:00,21.07,21.08,21.06,21.08,41364.0,20.1873,20.1969,20.1777,20.1969,41364.0
2017-11-08 12:00:00,21.08,21.1,21.08,21.09,49470.0,20.1969,20.216,20.1969,20.2064,49470.0
2017-11-08 12:10:00,21.09,21.11,21.08,21.11,87510.0,20.2064,20.2256,20.1969,20.2256,87510.0
2017-11-08 12:20:00,21.11,21.14,21.11,21.14,79800.0,20.2256,20.2543,20.2256,20.2543,79800.0
2017-11-08 12:30:00,21.14,21.15,21.12,21.13,160626.0,20.2543,20.2639,20.2352,20.2448,160626.0
2017-11-08 12:40:00,21.13,21.15,21.12,21.15,101598.0,20.2448,20.2639,20.2352,20.2639,101598.0
2017-11-08 12:50:00,21.15,21.17,21.15,21.16,156744.0,20.2639,20.2831,20.2639,20.2735,156744.0
2017-11-08 13:00:00,21.16,21.2,21.16,21.18,333768.0,20.2735,20.3118,20.2735,20.2927,333768.0
2017-11-08 13:10:00,21.18,21.19,21.15,21.15,87114.0,20.2927,20.3022,20.2639,20.2639,87114.0
2017-11-08 13:20:00,21.16,21.19,21.16,21.19,28656.0,20.2735,20.3022,20.2735,20.3022,28656.0
2017-11-08 13:30:00,21.19,21.19,21.17,21.18,14274.0,20.3022,20.3022,20.2831,20.2927,14274.0
2017-11-08 13:40:00,21.19,21.19,21.18,21.18,28800.0,20.3022,20.3022,20.2927,20.2927,28800.0
2017-11-08 13:50:00,21.18,21.19,21.18,21.19,48600.0,20.2927,20.3022,20.2927,20.3022,48600.0
2017-11-08 14:00:00,21.19,21.19,21.16,21.17,85350.0,20.3022,20.3022,20.2735,20.2831,85350.0
2017-11-08 14:10:00,21.17,21.19,21.17,21.19,30000.0,20.2831,20.3022,20.2831,20.3022,30000.0
2017-11-08 14:20:00,21.19,21.21,21.19,21.19,242382.0,20.3022,20.3214,20.3022,20.3022,242382.0
2017-11-08 14:30:00,21.19,21.19,21.17,21.18,93234.0,20.3022,20.3022,20.2831,20.2927,93234.0
2017-11-08 14:40:00,21.18,21.22,21.18,21.21,114210.0,20.2927,20.331,20.2927,20.3214,114210.0
2017-11-08 14:50:00,21.21,21.22,21.18,21.19,310080.0,20.3214,20.331,20.2927,20.3022,310080.0
2017-11-08 15:00:00,21.2,21.2,21.18,21.18,73884.0,20.3118,20.3118,20.2927,20.2927,73884.0
2017-11-08 15:10:00,21.19,21.21,21.18,21.21,43398.0,20.3022,20.3214,20.2927,20.3214,43398.0
2017-11-08 15:20:00,21.2,21.21,21.2,21.2,46356.0,20.3118,20.3214,20.3118,20.3118,46356.0
2017-11-08 15:30:00,21.2,21.23,21.2,21.23,811218.0,20.3118,20.3406,20.3118,20.3406,811218.0
2017-11-08 15:40:00,21.23,21.23,21.17,21.17,94536.0,20.3406,20.3406,20.2831,20.2831,94536.0
2017-11-08 15:50:00,21.17,21.22,21.16,21.21,370728.0,20.2831,20.331,20.2735,20.3214,370728.0
2017-11-09 09:30:00,20.85,20.95,20.85,20.92,1508982.0,19.9765,20.0723,19.9765,20.0436,1508982.0
2017-11-09 09:40:00,20.91,20.91,20.8,20.8,638868.0,20.034,20.034,19.9286,19.9286,638868.0
2017-11-09 09:50:00,20.8,20.89,20.79,20.87,608256.0,19.9286,20.0148,19.919,19.9957,608256.0
2017-11-09 10:00:00,20.89,20.99,20.89,20.99,478992.0,20.0148,20.1106,20.0148,20.1106,478992.0
2017-11-09 10:10:00,20.99,21.0,20.93,20.97,498378.0,20.1106,20.1202,20.0531,20.0915,498378.0
2017-11-09 10:20:00,20.98,21.0,20.95,20.96,492954.0,20.101,20.1202,20.0723,20.0819,492954.0
2017-11-09 10:30:00,20.96,20.97,20.89,20.89,157512.0,20.0819,20.0915,20.0148,20.0148,157512.0
2017-11-09 10:40:00,20.89,20.94,20.87,20.94,239574.0,20.0148,20.0627,19.9957,20.0627,239574.0
2017-11-09 10:50:00,20.96,21.03,20.95,21.02,195918.0,20.0819,20.149,20.0723,20.1394,195918.0
2017-11-09 11:00:00,21.02,21.02,20.99,20.99,161310.0,20.1394,20.1394,20.1106,20.1106,161310.0
2017-11-09 11:10:00,20.98,20.99,20.94,20.94,191910.0,20.101,20.1106,20.0627,20.0627,191910.0
2017-11-09 11:20:00,20.94,20.94,20.85,20.9,391110.0,20.0627,20.0627,19.9765,20.0244,391110.0
2017-11-09 11:30:00,20.91,20.91,20.85,20.86,123594.0,20.034,20.034,19.9765,19.9861,123594.0
2017-11-09 11:40:00,20.86,20.9,20.76,20.81,635064.0,19.9861,20.0244,19.8903,19.9382,635064.0
2017-11-09 11:50:00,20.82,20.82,20.7,20.77,530052.0,19.9478,19.9478,19.8328,19.8998,530052.0
2017-11-09 12:00:00,20.77,20.77,20.68,20.73,175848.0,19.8998,19.8998,19.8136,19.8615,175848.0
2017-11-09 12:10:00,20.71,20.72,20.58,20.66,966624.0,19.8424,19.8519,19.7178,19.7945,966624.0
2017-11-09 12:20:00,20.67,20.67,20.59,20.6,281628.0,19.804,19.804,19.7274,19.737,281628.0
2017-11-09 12:30:00,20.58,20.65,20.53,20.63,416004.0,19.7178,19.7849,19.6699,19.7657,416004.0
2017-11-09 12:40:00,20.63,20.64,20.58,20.63,168822.0,19.7657,19.7753,19.7178,19.7657,168822.0
2017-11-09 12:50:00,20.63,20.7,20.6,20.7,322392.0,19.7657,19.8328,19.737,19.8328,322392.0
2017-11-09 13:00:00,20.69,20.69,20.63,20.69,168552.0,19.8232,19.8232,19.7657,19.8232,168552.0
2017-11-09 13:10:00,20.69,20.76,20.69,20.76,288594.0,19.8232,19.8903,19.8232,19.8903,288594.0
2017-11-09 13:20:00,20.77,20.81,20.75,20.79,343068.0,19.8998,19.9382,19.8807,19.919,343068.0
2017-11-09 13:30:00,20.79,20.85,20.78,20.79,210876.0,19.919,19.9765,19.9094,19.919,210876.0
2017-11-09 13:40:00,20.79,20.83,20.77,20.82,108114.0,19.919,19.9573,19.8998,19.9478,108114.0
2017-11-09 13:50:00,20.82,20.83,20.79,20.81,71580.0,19.9478,19.9573,19.919,19.9382,71580.0
2017-11-09 14:00:00,20.82,20.9,20.82,20.88,674028.0,19.9478,20.0244,19.9478,20.0052,674028.0
2017-11-09 14:10:00,20.89,20.9,20.86,20.89,139776.0,20.0148,20.0244,19.9861,20.0148,139776.0
2017-11-09 14:20:00,20.88,20.89,20.85,20.86,160878.0,20.0052,20.0148,19.9765,19.9861,160878.0
2017-11-09 14:30:00,20.86,20.9,20.82,20.84,221928.0,19.9861,20.0244,19.9478,19.9669,221928.0
2017-11-09 14:40:00,20.83,20.85,20.81,20.84,87828.0,19.9573,19.9765,19.9382,19.9669,87828.0
2017-11-09 14:50:00,20.84,20.87,20.83,20.84,100332.0,19.9669,19.9957,19.9573,19.9669,100332.0
2017-11-09 15:00:00,20.84,20.9,20.83,20.89,309192.0,19.9669,20.0244,19.9573,20.0148,309192.0
2017-11-09 15:10:00,20.89,20.92,20.86,20.91,316092.0,20.0148,20.0436,19.9861,20.034,316092.0
2017-11-09 15:20:00,20.92,20.94,20.91,20.93,259128.0,20.0436,20.0627,20.034,20.0531,259128.0
2017-11-09 15:30:00,20.94,20.99,20.94,20.99,295878.0,20.0627,20.1106,20.0627,20.1106,295878.0
2017-11-09 15:40:00,20.99,21.0,20.95,20.95,274716.0,20.1106,20.1202,20.0723,20.0723,274716.0
2017-11-09 15:50:00,20.95,21.02,20.95,20.98,471288.0,20.0723,20.1394,20.0723,20.101,471288.0
2017-11-10 09:30:00,20.86,20.89,20.83,20.89,673542.0,19.9861,20.0148,19.9573,20.0148,673542.0
2017-11-10 09:40:00,20.89,20.91,20.86,20.88,307650.0,20.0148,20.034,19.9861,20.0052,307650.0
2017-11-10 09:50:00,20.88,20.89,20.83,20.85,195930.0,20.0052,20.0148,19.9573,19.9765,195930.0
2017-11-10 10:00:00,20.86,20.87,20.79,20.82,180384.0,19.9861,19.9957,19.919,19.9478,180384.0
2017-11-10 10:10:00,20.82,20.91,20.82,20.9,244002.0,19.9478,20.034,19.9478,20.0244,244002.0
2017-11-10 10:20:00,20.9,20.9,20.86,20.86,148164.0,20.0244,20.0244,19.9861,19.9861,148164.0
2017-11-10 10:30:00,20.87,20.87,20.78,20.81,624336.0,19.9957,19.9957,19.9094,19.9382,624336.0
2017-11-10 10:40:00,20.82,20.85,20.8,20.83,139026.0,19.9478,19.9765,19.9286,19.9573,139026.0
2017-11-10 10:50:00,20.83,20.87,20.8,20.86,132174.0,19.9573,19.9957,19.9286,19.9861,132174.0
2017-11-10 11:00:00,20.86,20.88,20.84,20.85,132558.0,19.9861,20.0052,19.9669,19.9765,132558.0
2017-11-10 11:10:00,20.85,20.88,20.83,20.86,69636.0,19.9765,20.0052,19.9573,19.9861,69636.0
2017-11-10 11:20:00,20.84,20.85,20.81,20.83,125184.0,19.9669,19.9765,19.9382,19.9573,125184.0
2017-11-10 11:30:00,20.84,20.85,20.83,20.85,18600.0,19.9669,19.9765,19.9573,19.9765,18600.0
2017-11-10 11:40:00,20.84,20.87,20.84,20.86,80538.0,19.9669,19.9957,19.9669,19.9861,80538.0
2017-11-10 11:50:00,20.86,20.88,20.85,20.88,110688.0,19.9861,20.0052,19.9765,20.0052,110688.0
2017-11-10 12:00:00,20.89,20.91,20.88,20.9,155946.0,20.0148,20.034,20.0052,20.0244,155946.0
2017-11-10 12:10:00,20.9,20.92,20.89,20.89,128550.0,20.0244,20.0436,20.0148,20.0148,128550.0
2017-11-10 12:20:00,20.88,20.9,20.88,20.89,37032.0,20.0052,20.0244,20.0052,20.0148,37032.0
2017-11-10 12:30:00,20.88,20.89,20.87,20.88,91710.0,20.0052,20.0148,19.9957,20.0052,91710.0
2017-11-10 12:40:00,20.88,20.89,20.87,20.87,138996.0,20.0052,20.0148,19.9957,19.9957,138996.0
2017-11-10 12:50:00,20.88,20.89,20.85,20.85,80940.0,20.0052,20.0148,19.9765,19.9765,80940.0
2017-11-10 13:00:00,20.86,20.86,20.84,20.85,164628.0,19.9861,19.9861,19.9669,19.9765,164628.0
2017-11-10 13:10:00,20.85,20.87,20.84,20.86,45852.0,19.9765,19.9957,19.9669,19.9861,45852.0
2017-11-10 13:20:00,20.86,20.9,20.86,20.89,150450.0,19.9861,20.0244,19.9861,20.0148,150450.0
2017-11-10 13:30:00,20.89,20.9,20.88,20.89,142758.0,20.0148,20.0244,20.0052,20.0148,142758.0
2017-11-10 13:40:00,20.88,20.89,20.85,20.86,98406.0,20.0052,20.0148,19.9765,19.9861,98406.0
2017-11-10 13:50:00,20.86,20.89,20.86,20.89,125658.0,19.9861,20.0148,19.9861,20.0148,125658.0
2017-11-10 14:00:00,20.89,20.91,20.89,20.91,236202.0,20.0148,20.034,20.0148,20.034,236202.0
2017-11-10 14:10:00,20.91,20.95,20.91,20.95,527892.0,20.034,20.0723,20.034,20.0723,527892.0
2017-11-10 14:20:00,20.95,20.96,20.94,20.95,121896.0,20.0723,20.0819,20.0627,20.0723,121896.0
2017-11-10 14:30:00,20.95,20.96,20.94,20.95,54354.0,20.0723,20.0819,20.0627,20.0723,54354.0
2017-11-10 14:40:00,20.95,20.97,20.95,20.96,85200.0,20.0723,20.0915,20.0723,20.0819,85200.0
2017-11-10 14:50:00,20.96,20.97,20.94,20.96,110448.0,20.0819,20.0915,20.0627,20.0819,110448.0
2017-11-10 15:00:00,20.96,20.97,20.95,20.95,124614.0,20.0819,20.0915,20.0723,20.0723,124614.0
2017-11-10 15:10:00,20.95,20.96,20.94,20.94,101478.0,20.0723,20.0819,20.0627,20.0627,101478.0
2017-11-10 15:20:00,20.94,20.97,20.94,20.97,98592.0,20.0627,20.0915,20.0627,20.0915,98592.0
2017-11-10 15:30:00,20.96,20.97,20.93,20.95,105018.0,20.0819,20.0915,20.0531,20.0723,105018.0
2017-11-10 15:40:00,20.95,20.95,20.93,20.95,95646.0,20.0723,20.0723,20.0531,20.0723,95646.0
2017-11-10 15:50:00,20.95,20.97,20.93,20.94,425556.0,20.0723,20.0915,20.0531,20.0627,425556.0
2017-11-13 09:30:00,20.76,20.81,20.74,20.8,835440.0,19.8903,19.9382,19.8711,19.9286,835440.0
2017-11-13 09:40:00,20.8,20.85,20.79,20.82,462360.0,19.9286,19.9765,19.919,19.9478,462360.0
2017-11-13 09:50:00,20.82,20.88,20.81,20.88,297042.0,19.9478,20.0052,19.9382,20.0052,297042.0
2017-11-13 10:00:00,20.89,20.93,20.88,20.93,202806.0,20.0148,20.0531,20.0052,20.0531,202806.0
2017-11-13 10:10:00,20.93,20.98,20.93,20.93,152316.0,20.0531,20.101,20.0531,20.0531,152316.0
2017-11-13 10:20:00,20.93,20.98,20.92,20.98,183240.0,20.0531,20.101,20.0436,20.101,183240.0
2017-11-13 10:30:00,20.98,20.98,20.92,20.92,249690.0,20.101,20.101,20.0436,20.0436,249690.0
2017-11-13 10:40:00,20.91,20.92,20.9,20.91,67200.0,20.034,20.0436,20.0244,20.034,67200.0
2017-11-13 10:50:00,20.91,20.94,20.91,20.94,63558.0,20.034,20.0627,20.034,20.0627,63558.0
2017-11-13 11:00:00,20.94,20.95,20.92,20.95,77832.0,20.0627,20.0723,20.0436,20.0723,77832.0
2017-11-13 11:10:00,20.95,20.98,20.94,20.98,115572.0,20.0723,20.101,20.0627,20.101,115572.0
2017-11-13 11:20:00,20.99,21.0,20.96,20.96,209502.0,20.1106,20.1202,20.0819,20.0819,209502.0
2017-11-13 11:30:00,20.97,20.97,20.95,20.95,92598.0,20.0915,20.0915,20.0723,20.0723,92598.0
2017-11-13 11:40:00,20.95,20.97,20.94,20.97,90744.0,20.0723,20.0915,20.0627,20.0915,90744.0
2017-11-13 11:50:00,20.97,20.99,20.97,20.98,68130.0,20.0915,20.1106,20.0915,20.101,68130.0
2017-11-13 12:00:00,21.0,21.01,20.98,21.0,283662.0,20.1202,20.1298,20.101,20.1202,283662.0
2017-11-13 12:10:00,21.01,21.02,20.98,20.99,211602.0,20.1298,20.1394,20.101,20.1106,211602.0
2017-11-13 12:20:00,20.99,21.0,20.97,20.98,66858.0,20.1106,20.1202,20.0915,20.101,66858.0
2017-11-13 12:30:00,20.97,20.99,20.97,20.97,37080.0,20.0915,20.1106,20.0915,20.0915,37080.0
2017-11-13 12:40:00,20.97,20.98,20.97,20.97,86760.0,20.0915,20.101,20.0915,20.0915,86760.0
2017-11-13 12:50:00,20.98,20.99,20.97,20.98,44358.0,20.101,20.1106,20.0915,20.101,44358.0
2017-11-13 13:00:00,20.99,20.99,20.95,20.95,25860.0,20.1106,20.1106,20.0723,20.0723,25860.0
2017-11-13 13:10:00,20.96,20.97,20.95,20.97,17856.0,20.0819,20.0915,20.0723,20.0915,17856.0
2017-11-13 13:20:00,20.98,20.99,20.98,20.99,12006.0,20.101,20.1106,20.101,20.1106,12006.0
2017-11-13 13:30:00,20.98,21.0,20.98,20.99,16068.0,20.101,20.1202,20.101,20.1106,16068.0
2017-11-13 13:40:00,20.99,21.0,20.97,20.98,31434.0,20.1106,20.1202,20.0915,20.101,31434.0
2017-11-13 13:50:00,20.98,21.01,20.98,21.0,139740.0,20.101,20.1298,20.101,20.1202,139740.0
2017-11-13 14:00:00,21.0,21.01,21.0,21.01,19200.0,20.1202,20.1298,20.1202,20.1298,19200.0
2017-11-13 14:10:00,21.0,21.02,21.0,21.02,67164.0,20.1202,20.1394,20.1202,20.1394,67164.0
2017-11-13 14:20:00,21.02,21.02,21.01,21.01,55980.0,20.1394,20.1394,20.1298,20.1298,55980.0
2017-11-13 14:30:00,21.01,21.02,21.0,21.02,52662.0,20.1298,20.1394,20.1202,20.1394,52662.0
2017-11-13 14:40:00,21.02,21.02,21.01,21.02,17100.0,20.1394,20.1394,20.1298,20.1394,17100.0
2017-11-13 14:50:00,21.02,21.02,21.0,21.02,53442.0,20.1394,20.1394,20.1202,20.1394,53442.0
2017-11-13 15:00:00,21.01,21.03,21.01,21.03,44532.0,20.1298,20.149,20.1298,20.149,44532.0
2017-11-13 15:10:00,21.03,21.04,21.03,21.04,57042.0,20.149,20.1585,20.149,20.1585,57042.0
2017-11-13 15:20:00,21.04,21.06,21.04,21.04,73512.0,20.1585,20.1777,20.1585,20.1585,73512.0
2017-11-13 15:30:00,21.04,21.04,21.0,21.01,76572.0,20.1585,20.1585,20.1202,20.1298,76572.0
2017-11-13 15:40:00,21.01,21.02,20.96,20.97,187398.0,20.1298,20.1394,20.0819,20.0915,187398.0
2017-11-13 15:50:00,20.97,21.01,20.97,21.0,334278.0,20.0915,20.1298,20.0915,20.1202,334278.0
2017-11-14 09:30:00,20.78,20.81,20.72,20.79,1036470.0,19.9094,19.9382,19.8519,19.919,1036470.0
2017-11-14 09:40:00,20.78,20.84,20.78,20.78,582822.0,19.9094,19.9669,19.9094,19.9094,582822.0
2017-11-14 09:50:00,20.79,20.83,20.73,20.74,300408.0,19.919,19.9573,19.8615,19.8711,300408.0
2017-11-14 10:00:00,20.73,20.74,20.56,20.65,1208820.0,19.8615,19.8711,19.6986,19.7849,1208820.0
2017-11-14 10:10:00,20.64,20.73,20.64,20.71,476688.0,19.7753,19.8615,19.7753,19.8424,476688.0
2017-11-14 10:20:00,20.7,20.73,20.68,20.68,245478.0,19.8328,19.8615,19.8136,19.8136,245478.0
2017-11-14 10:30:00,20.69,20.79,20.65,20.79,398820.0,19.8232,19.919,19.7849,19.919,398820.0
2017-11-14 10:40:00,20.78,20.87,20.76,20.86,509178.0,19.9094,19.9957,19.8903,19.9861,509178.0
2017-11-14 10:50:00,20.86,20.88,20.85,20.85,344238.0,19.9861,20.0052,19.9765,19.9765,344238.0
2017-11-14 11:00:00,20.85,20.86,20.8,20.83,134634.0,19.9765,19.9861,19.9286,19.9573,134634.0
2017-11-14 11:10:00,20.83,20.87,20.82,20.83,177996.0,19.9573,19.9957,19.9478,19.9573,177996.0
2017-11-14 11:20:00,20.83,20.84,20.81,20.82,143346.0,19.9573,19.9669,19.9382,19.9478,143346.0
2017-11-14 11:30:00,20.82,20.83,20.81,20.83,53610.0,19.9478,19.9573,19.9382,19.9573,53610.0
2017-11-14 11:40:00,20.83,20.85,20.79,20.83,156120.0,19.9573,19.9765,19.919,19.9573,156120.0
2017-11-14 11:50:00,20.85,20.86,20.85,20.86,113934.0,19.9765,19.9861,19.9765,19.9861,113934.0
2017-11-14 12:00:00,20.86,20.87,20.84,20.84,120564.0,19.9861,19.9957,19.9669,19.9669,120564.0
2017-11-14 12:10:00,20.84,20.85,20.83,20.85,82116.0,19.9669,19.9765,19.9573,19.9765,82116.0
2017-11-14 12:20:00,20.85,20.86,20.83,20.85,131400.0,19.9765,19.9861,19.9573,19.9765,131400.0
2017-11-14 12:30:00,20.85,20.88,20.84,20.86,68550.0,19.9765,20.0052,19.9669,19.9861,68550.0
2017-11-14 12:40:00,20.85,20.86,20.81,20.81,106842.0,19.9765,19.9861,19.9382,19.9382,106842.0
2017-11-14 12:50:00,20.81,20.83,20.72,20.75,241302.0,19.9382,19.9573,19.8519,19.8807,241302.0
2017-11-14 13:00:00,20.75,20.75,20.7,20.74,221964.0,19.8807,19.8807,19.8328,19.8711,221964.0
2017-11-14 13:10:00,20.74,20.78,20.74,20.76,197556.0,19.8711,19.9094,19.8711,19.8903,197556.0
2017-11-14 13:20:00,20.76,20.79,20.76,20.78,76164.0,19.8903,19.919,19.8903,19.9094,76164.0
2017-11-14 13:30:00,20.78,20.79,20.76,20.77,109200.0,19.9094,19.919,19.8903,19.8998,109200.0
2017-11-14 13:40:00,20.79,20.83,20.79,20.82,104094.0,19.919,19.9573,19.919,19.9478,104094.0
2017-11-14 13:50:00,20.83,20.83,20.78,20.8,36528.0,19.9573,19.9573,19.9094,19.9286,36528.0
2017-11-14 14:00:00,20.8,20.82,20.8,20.82,16506.0,19.9286,19.9478,19.9286,19.9478,16506.0
2017-11-14 14:10:00,20.82,20.84,20.82,20.83,97122.0,19.9478,19.9669,19.9478,19.9573,97122.0
2017-11-14 14:20:00,20.83,20.83,20.79,20.83,85254.0,19.9573,19.9573,19.919,19.9573,85254.0
2017-11-14 14:30:00,20.83,20.84,20.8,20.83,75156.0,19.9573,19.9669,19.9286,19.9573,75156.0
2017-11-14 14:40:00,20.83,20.85,20.82,20.82,114216.0,19.9573,19.9765,19.9478,19.9478,114216.0
2017-11-14 14:50:00,20.82,20.85,20.82,20.84,115434.0,19.9478,19.9765,19.9478,19.9669,115434.0
2017-11-14 15:00:00,20.84,20.87,20.84,20.84,142800.0,19.9669,19.9957,19.9669,19.9669,142800.0
2017-11-14 15:10:00,20.84,20.86,20.84,20.85,98820.0,19.9669,19.9861,19.9669,19.9765,98820.0
2017-11-14 15:20:00,20.85,20.85,20.82,20.82,137706.0,19.9765,19.9765,19.9478,19.9478,137706.0
2017-11-14 15:30:00,20.82,20.86,20.82,20.84,160368.0,19.9478,19.9861,19.9478,19.9669,160368.0
2017-11-14 15:40:00,20.82,20.83,20.79,20.83,138486.0,19.9478,19.9573,19.919,19.9573,138486.0
2017-11-14 15:50:00,20.84,20.87,20.83,20.86,502842.0,19.9669,19.9957,19.9573,19.9861,502842.0
2017-11-15 09:30:00,20.61,20.61,20.35,20.38,1418382.0,19.7465,19.7465,19.4974,19.5262,1418382.0
2017-11-15 09:40:00,20.38,20.46,20.36,20.41,925326.0,19.5262,19.6028,19.507,19.5549,925326.0
2017-11-15 09:50:00,20.4,20.43,20.38,20.41,1338960.0,19.5453,19.5741,19.5262,19.5549,1338960.0
2017-11-15 10:00:00,20.41,20.52,20.4,20.5,415374.0,19.5549,19.6603,19.5453,19.6412,415374.0
2017-11-15 10:10:00,20.5,20.54,20.48,20.53,476706.0,19.6412,19.6795,19.622,19.6699,476706.0
2017-11-15 10:20:00,20.53,20.56,20.51,20.51,204948.0,19.6699,19.6986,19.6507,19.6507,204948.0
2017-11-15 10:30:00,20.52,20.6,20.5,20.6,387768.0,19.6603,19.737,19.6412,19.737,387768.0
2017-11-15 10:40:00,20.6,20.63,20.58,20.6,388704.0,19.737,19.7657,19.7178,19.737,388704.0
2017-11-15 10:50:00,20.6,20.65,20.58,20.65,256680.0,19.737,19.7849,19.7178,19.7849,256680.0
2017-11-15 11:00:00,20.66,20.67,20.63,20.64,112824.0,19.7945,19.804,19.7657,19.7753,112824.0
2017-11-15 11:10:00,20.65,20.68,20.63,20.68,207306.0,19.7849,19.8136,19.7657,19.8136,207306.0
2017-11-15 11:20:00,20.67,20.73,20.67,20.69,257400.0,19.804,19.8615,19.804,19.8232,257400.0
2017-11-15 11:30:00,20.69,20.7,20.66,20.67,275802.0,19.8232,19.8328,19.7945,19.804,275802.0
2017-11-15 11:40:00,20.68,20.69,20.68,20.68,35022.0,19.8136,19.8232,19.8136,19.8136,35022.0
2017-11-15 11:50:00,20.68,20.69,20.68,20.68,32718.0,19.8136,19.8232,19.8136,19.8136,32718.0
2017-11-15 12:00:00,20.68,20.68,20.6,20.63,158436.0,19.8136,19.8136,19.737,19.7657,158436.0
2017-11-15 12:10:00,20.63,20.65,20.62,20.65,36636.0,19.7657,19.7849,19.7561,19.7849,36636.0
2017-11-15 12:20:00,20.63,20.65,20.63,20.64,51000.0,19.7657,19.7849,19.7657,19.7753,51000.0
2017-11-15 12:30:00,20.65,20.67,20.65,20.67,125844.0,19.7849,19.804,19.7849,19.804,125844.0
2017-11-15 12:40:00,20.66,20.67,20.63,20.65,29436.0,19.7945,19.804,19.7657,19.7849,29436.0
2017-11-15 12:50:00,20.65,20.66,20.65,20.66,24630.0,19.7849,19.7945,19.7849,19.7945,24630.0
2017-11-15 13:00:00,20.66,20.66,20.62,20.63,95088.0,19.7945,19.7945,19.7561,19.7657,95088.0
2017-11-15 13:10:00,20.63,20.64,20.61,20.63,29430.0,19.7657,19.7753,19.7465,19.7657,29430.0
2017-11-15 13:20:00,20.63,20.63,20.59,20.59,60912.0,19.7657,19.7657,19.7274,19.7274,60912.0
2017-11-15 13:30:00,20.6,20.62,20.6,20.61,62724.0,19.737,19.7561,19.737,19.7465,62724.0
2017-11-15 13:40:00,20.6,20.64,20.6,20.63,28164.0,19.737,19.7753,19.737,19.7657,28164.0
2017-11-15 13:50:00,20.63,20.64,20.58,20.58,116544.0,19.7657,19.7753,19.7178,19.7178,116544.0
2017-11-15 14:00:00,20.59,20.6,20.56,20.57,56772.0,19.7274,19.737,19.6986,19.7082,56772.0
2017-11-15 14:10:00,20.56,20.59,20.56,20.59,104598.0,19.6986,19.7274,19.6986,19.7274,104598.0
2017-11-15 14:20:00,20.59,20.61,20.57,20.6,58908.0,19.7274,19.7465,19.7082,19.737,58908.0
2017-11-15 14:30:00,20.6,20.61,20.59,20.61,61332.0,19.737,19.7465,19.7274,19.7465,61332.0
2017-11-15 14:40:00,20.62,20.63,20.61,20.63,69738.0,19.7561,19.7657,19.7465,19.7657,69738.0
2017-11-15 14:50:00,20.63,20.64,20.62,20.62,68100.0,19.7657,19.7753,19.7561,19.7561,68100.0
2017-11-15 15:00:00,20.62,20.65,20.62,20.64,50172.0,19.7561,19.7849,19.7561,19.7753,50172.0
2017-11-15 15:10:00,20.64,20.68,20.63,20.67,173076.0,19.7753,19.8136,19.7657,19.804,173076.0
2017-11-15 15:20:00,20.66,20.67,20.56,20.58,232890.0,19.7945,19.804,19.6986,19.7178,232890.0
2017-11-15 15:30:00,20.58,20.62,20.58,20.61,186912.0,19.7178,19.7561,19.7178,19.7465,186912.0
2017-11-15 15:40:00,20.59,20.61,20.56,20.57,209616.0,19.7274,19.7465,19.6986,19.7082,209616.0
2017-11-15 15:50:00,20.55,20.56,20.49,20.53,581616.0,19.6891,19.6986,19.6316,19.6699,581616.0
2017-11-16 09:30:00,20.78,20.87,20.78,20.82,714990.0,19.9094,19.9957,19.9094,19.9478,714990.0
2017-11-16 09:40:00,20.81,20.85,20.81,20.82,281940.0,19.9382,19.9765,19.9382,19.9478,281940.0
2017-11-16 09:50:00,20.82,20.83,20.81,20.82,68760.0,19.9478,19.9573,19.9382,19.9478,68760.0
2017-11-16 10:00:00,20.82,20.91,20.82,20.89,263394.0,19.9478,20.034,19.9478,20.0148,263394.0
2017-11-16 10:10:00,20.89,20.94,20.88,20.93,172704.0,20.0148,20.0627,20.0052,20.0531,172704.0
2017-11-16 10:20:00,20.93,20.94,20.91,20.91,176964.0,20.0531,20.0627,20.034,20.034,176964.0
2017-11-16 10:30:00,20.92,20.97,20.91,20.96,151182.0,20.0436,20.0915,20.034,20.0819,151182.0
2017-11-16 10:40:00,20.96,21.02,20.96,21.0,355014.0,20.0819,20.1394,20.0819,20.1202,355014.0
2017-11-16 10:50:00,21.0,21.02,20.98,20.99,314064.0,20.1202,20.1394,20.101,20.1106,314064.0
2017-11-16 11:00:00,21.0,21.03,21.0,21.02,129120.0,20.1202,20.149,20.1202,20.1394,129120.0
2017-11-16 11:10:00,21.02,21.02,20.99,21.01,200628.0,20.1394,20.1394,20.1106,20.1298,200628.0
2017-11-16 11:20:00,21.01,21.01,20.96,20.98,243834.0,20.1298,20.1298,20.0819,20.101,243834.0
2017-11-16 11:30:00,20.97,21.0,20.97,20.99,62412.0,20.0915,20.1202,20.0915,20.1106,62412.0
2017-11-16 11:40:00,20.99,21.02,20.98,21.01,65412.0,20.1106,20.1394,20.101,20.1298,65412.0
2017-11-16 11:50:00,21.01,21.03,21.01,21.03,425238.0,20.1298,20.149,20.1298,20.149,425238.0
2017-11-16 12:00:00,21.03,21.05,21.03,21.04,168222.0,20.149,20.1681,20.149,20.1585,168222.0
2017-11-16 12:10:00,21.04,21.04,21.03,21.04,60600.0,20.1585,20.1585,20.149,20.1585,60600.0
2017-11-16 12:20:00,21.04,21.09,21.04,21.09,299322.0,20.1585,20.2064,20.1585,20.2064,299322.0
2017-11-16 12:30:00,21.09,21.11,21.08,21.08,176100.0,20.2064,20.2256,20.1969,20.1969,176100.0
2017-11-16 12:40:00,21.08,21.08,21.06,21.08,51210.0,20.1969,20.1969,20.1777,20.1969,51210.0
2017-11-16 12:50:00,21.08,21.09,21.08,21.08,45558.0,20.1969,20.2064,20.1969,20.1969,45558.0
2017-11-16 13:00:00,21.08,21.12,21.08,21.11,136146.0,20.1969,20.2352,20.1969,20.2256,136146.0
2017-11-16 13:10:00,21.11,21.11,21.09,21.09,220890.0,20.2256,20.2256,20.2064,20.2064,220890.0
2017-11-16 13:20:00,21.09,21.1,21.06,21.07,146100.0,20.2064,20.216,20.1777,20.1873,146100.0
2017-11-16 13:30:00,21.07,21.1,21.07,21.08,58386.0,20.1873,20.216,20.1873,20.1969,58386.0
2017-11-16 13:40:00,21.08,21.08,21.07,21.08,130650.0,20.1969,20.1969,20.1873,20.1969,130650.0
2017-11-16 13:50:00,21.09,21.1,21.08,21.1,97248.0,20.2064,20.216,20.1969,20.216,97248.0
2017-11-16 14:00:00,21.11,21.14,21.11,21.13,126396.0,20.2256,20.2543,20.2256,20.2448,126396.0
2017-11-16 14:10:00,21.14,21.16,21.13,21.13,112194.0,20.2543,20.2735,20.2448,20.2448,112194.0
2017-11-16 14:20:00,21.13,21.14,21.11,21.11,79332.0,20.2448,20.2543,20.2256,20.2256,79332.0
2017-11-16 14:30:00,21.11,21.14,21.11,21.14,70050.0,20.2256,20.2543,20.2256,20.2543,70050.0
2017-11-16 14:40:00,21.13,21.13,21.11,21.11,85968.0,20.2448,20.2448,20.2256,20.2256,85968.0
2017-11-16 14:50:00,21.11,21.11,21.08,21.09,90444.0,20.2256,20.2256,20.1969,20.2064,90444.0
2017-11-16 15:00:00,21.09,21.09,21.08,21.08,142536.0,20.2064,20.2064,20.1969,20.1969,142536.0
2017-11-16 15:10:00,21.08,21.1,21.05,21.07,167058.0,20.1969,20.216,20.1681,20.1873,167058.0
2017-11-16 15:20:00,21.07,21.09,21.07,21.09,97704.0,20.1873,20.2064,20.1873,20.2064,97704.0
2017-11-16 15:30:00,21.09,21.09,21.05,21.06,90990.0,20.2064,20.2064,20.1681,20.1777,90990.0
2017-11-16 15:40:00,21.06,21.09,21.04,21.05,215388.0,20.1777,20.2064,20.1585,20.1681,215388.0
2017-11-16 15:50:00,21.05,21.06,21.03,21.04,823746.0,20.1681,20.1777,20.149,20.1585,823746.0
2017-11-17 09:30:00,20.95,20.98,20.92,20.96,792516.0,20.0723,20.101,20.0436,20.0819,792516.0
2017-11-17 09:40:00,20.95,20.96,20.89,20.95,540906.0,20.0723,20.0819,20.0148,20.0723,540906.0
2017-11-17 09:50:00,20.95,20.98,20.95,20.97,287262.0,20.0723,20.101,20.0723,20.0915,287262.0
2017-11-17 10:00:00,20.97,21.01,20.93,20.99,180420.0,20.0915,20.1298,20.0531,20.1106,180420.0
2017-11-17 10:10:00,20.99,20.99,20.9,20.95,274806.0,20.1106,20.1106,20.0244,20.0723,274806.0
2017-11-17 10:20:00,20.95,20.98,20.94,20.94,212520.0,20.0723,20.101,20.0627,20.0627,212520.0
2017-11-17 10:30:00,20.95,20.95,20.91,20.93,123420.0,20.0723,20.0723,20.034,20.0531,123420.0
2017-11-17 10:40:00,20.93,20.96,20.93,20.94,71100.0,20.0531,20.0819,20.0531,20.0627,71100.0
2017-11-17 10:50:00,20.94,20.99,20.94,20.96,183876.0,20.0627,20.1106,20.0627,20.0819,183876.0
2017-11-17 11:00:00,20.96,20.97,20.92,20.92,170490.0,20.0819,20.0915,20.0436,20.0436,170490.0
2017-11-17 11:10:00,20.92,20.92,20.88,20.92,126660.0,20.0436,20.0436,20.0052,20.0436,126660.0
2017-11-17 11:20:00,20.92,20.95,20.91,20.94,177084.0,20.0436,20.0723,20.034,20.0627,177084.0
2017-11-17 11:30:00,20.95,20.95,20.91,20.92,74604.0,20.0723,20.0723,20.034,20.0436,74604.0
2017-11-17 11:40:00,20.92,20.97,20.91,20.96,248424.0,20.0436,20.0915,20.034,20.0819,248424.0
2017-11-17 11:50:00,20.96,20.96,20.93,20.96,72942.0,20.0819,20.0819,20.0531,20.0819,72942.0
2017-11-17 12:00:00,20.96,20.96,20.93,20.94,151164.0,20.0819,20.0819,20.0531,20.0627,151164.0
2017-11-17 12:10:00,20.94,20.97,20.94,20.97,231636.0,20.0627,20.0915,20.0627,20.0915,231636.0
2017-11-17 12:20:00,20.97,20.99,20.96,20.97,101796.0,20.0915,20.1106,20.0819,20.0915,101796.0
2017-11-17 12:30:00,20.98,20.98,20.96,20.98,39420.0,20.101,20.101,20.0819,20.101,39420.0
2017-11-17 12:40:00,20.99,20.99,20.96,20.96,93888.0,20.1106,20.1106,20.0819,20.0819,93888.0
2017-11-17 12:50:00,20.96,20.98,20.95,20.97,188532.0,20.0819,20.101,20.0723,20.0915,188532.0
2017-11-17 13:00:00,20.96,20.98,20.94,20.95,107592.0,20.0819,20.101,20.0627,20.0723,107592.0
2017-11-17 13:10:00,20.95,20.96,20.94,20.94,106914.0,20.0723,20.0819,20.0627,20.0627,106914.0
2017-11-17 13:20:00,20.94,20.95,20.93,20.94,56838.0,20.0627,20.0723,20.0531,20.0627,56838.0
2017-11-17 13:30:00,20.95,20.97,20.94,20.97,120954.0,20.0723,20.0915,20.0627,20.0915,120954.0
2017-11-17 13:40:00,20.97,20.97,20.96,20.96,175224.0,20.0915,20.0915,20.0819,20.0819,175224.0
2017-11-17 13:50:00,20.96,20.97,20.95,20.96,36678.0,20.0819,20.0915,20.0723,20.0819,36678.0
2017-11-17 14:00:00,20.96,20.97,20.95,20.96,73452.0,20.0819,20.0915,20.0723,20.0819,73452.0
2017-11-17 14:10:00,20.96,20.97,20.94,20.95,146844.0,20.0819,20.0915,20.0627,20.0723,146844.0
2017-11-17 14:20:00,20.93,20.94,20.93,20.94,53004.0,20.0531,20.0627,20.0531,20.0627,53004.0
2017-11-17 14:30:00,20.95,20.95,20.92,20.93,34320.0,20.0723,20.0723,20.0436,20.0531,34320.0
2017-11-17 14:40:00,20.92,20.94,20.91,20.93,70656.0,20.0436,20.0627,20.034,20.0531,70656.0
2017-11-17 14:50:00,20.93,20.96,20.93,20.95,61320.0,20.0531,20.0819,20.0531,20.0723,61320.0
2017-11-17 15:00:00,20.95,20.95,20.92,20.94,66672.0,20.0723,20.0723,20.0436,20.0627,66672.0
2017-11-17 15:10:00,20.93,20.93,20.9,20.91,52434.0,20.0531,20.0531,20.0244,20.034,52434.0
2017-11-17 15:20:00,20.9,20.91,20.9,20.91,33822.0,20.0244,20.034,20.0244,20.034,33822.0
2017-11-17 15:30:00,20.9,20.92,20.89,20.92,236376.0,20.0244,20.0436,20.0148,20.0436,236376.0
2017-11-17 15:40:00,20.92,20.92,20.85,20.87,267306.0,20.0436,20.0436,19.9765,19.9957,267306.0
2017-11-17 15:50:00,20.87,20.91,20.86,20.87,377046.0,19.9957,20.034,19.9861,19.9957,377046.0
2017-11-20 09:30:00,20.94,20.94,20.86,20.93,527838.0,20.0627,20.0627,19.9861,20.0531,527838.0
2017-11-20 09:40:00,20.93,20.94,20.89,20.91,195354.0,20.0531,20.0627,20.0148,20.034,195354.0
2017-11-20 09:50:00,20.92,20.93,20.86,20.93,239898.0,20.0436,20.0531,19.9861,20.0531,239898.0
2017-11-20 10:00:00,20.93,20.94,20.91,20.92,123480.0,20.0531,20.0627,20.034,20.0436,123480.0
2017-11-20 10:10:00,20.93,20.93,20.89,20.91,208146.0,20.0531,20.0531,20.0148,20.034,208146.0
2017-11-20 10:20:00,20.93,20.96,20.92,20.92,109962.0,20.0531,20.0819,20.0436,20.0436,109962.0
2017-11-20 10:30:00,20.92,20.94,20.92,20.93,324150.0,20.0436,20.0627,20.0436,20.0531,324150.0
2017-11-20 10:40:00,20.93,20.94,20.91,20.93,216378.0,20.0531,20.0627,20.034,20.0531,216378.0
2017-11-20 10:50:00,20.94,20.97,20.93,20.96,254568.0,20.0627,20.0915,20.0531,20.0819,254568.0
2017-11-20 11:00:00,20.96,20.97,20.95,20.97,80448.0,20.0819,20.0915,20.0723,20.0915,80448.0
2017-11-20 11:10:00,20.98,20.99,20.97,20.97,137784.0,20.101,20.1106,20.0915,20.0915,137784.0
2017-11-20 11:20:00,20.97,20.98,20.95,20.95,89052.0,20.0915,20.101,20.0723,20.0723,89052.0
2017-11-20 11:30:00,20.96,20.96,20.95,20.95,132342.0,20.0819,20.0819,20.0723,20.0723,132342.0
2017-11-20 11:40:00,20.96,20.97,20.96,20.96,82206.0,20.0819,20.0915,20.0819,20.0819,82206.0
2017-11-20 11:50:00,20.96,20.99,20.95,20.98,67086.0,20.0819,20.1106,20.0723,20.101,67086.0
2017-11-20 12:00:00,20.98,20.99,20.97,20.98,64620.0,20.101,20.1106,20.0915,20.101,64620.0
2017-11-20 12:10:00,20.97,20.97,20.95,20.95,28110.0,20.0915,20.0915,20.0723,20.0723,28110.0
2017-11-20 12:20:00,20.96,20.96,20.93,20.95,74694.0,20.0819,20.0819,20.0531,20.0723,74694.0
2017-11-20 12:30:00,20.95,20.97,20.94,20.96,42186.0,20.0723,20.0915,20.0627,20.0819,42186.0
2017-11-20 12:40:00,20.97,20.97,20.96,20.97,41070.0,20.0915,20.0915,20.0819,20.0915,41070.0
2017-11-20 12:50:00,20.97,20.98,20.97,20.98,92400.0,20.0915,20.101,20.0915,20.101,92400.0
2017-11-20 13:00:00,20.98,20.98,20.97,20.97,48660.0,20.101,20.101,20.0915,20.0915,48660.0
2017-11-20 13:10:00,20.97,21.0,20.97,21.0,201576.0,20.0915,20.1202,20.0915,20.1202,201576.0
2017-11-20 13:20:00,21.0,21.01,21.0,21.01,415806.0,20.1202,20.1298,20.1202,20.1298,415806.0
2017-11-20 13:30:00,21.01,21.01,20.98,20.99,195102.0,20.1298,20.1298,20.101,20.1106,195102.0
2017-11-20 13:40:00,20.99,21.0,20.98,20.99,108132.0,20.1106,20.1202,20.101,20.1106,108132.0
2017-11-20 13:50:00,20.99,21.01,20.99,21.0,67260.0,20.1106,20.1298,20.1106,20.1202,67260.0
2017-11-20 14:00:00,21.0,21.01,20.98,21.01,74088.0,20.1202,20.1298,20.101,20.1298,74088.0
2017-11-20 14:10:00,21.0,21.01,21.0,21.0,86760.0,20.1202,20.1298,20.1202,20.1202,86760.0
2017-11-20 14:20:00,21.0,21.0,20.99,21.0,38436.0,20.1202,20.1202,20.1106,20.1202,38436.0
2017-11-20 14:30:00,21.0,21.01,20.99,21.01,74454.0,20.1202,20.1298,20.1106,20.1298,74454.0
2017-11-20 14:40:00,21.01,21.01,21.0,21.0,56178.0,20.1298,20.1298,20.1202,20.1202,56178.0
2017-11-20 14:50:00,21.0,21.01,20.99,21.0,136422.0,20.1202,20.1298,20.1106,20.1202,136422.0
2017-11-20 15:00:00,21.0,21.02,20.99,21.0,56796.0,20.1202,20.1394,20.1106,20.1202,56796.0
2017-11-20 15:10:00,20.99,20.99,20.96,20.96,108552.0,20.1106,20.1106,20.0819,20.0819,108552.0
2017-11-20 15:20:00,20.96,20.97,20.95,20.96,88164.0,20.0819,20.0915,20.0723,20.0819,88164.0
2017-11-20 15:30:00,20.96,20.96,20.93,20.95,274854.0,20.0819,20.0819,20.0531,20.0723,274854.0
2017-11-20 15:40:00,20.95,20.96,20.93,20.96,121302.0,20.0723,20.0819,20.0531,20.0819,121302.0
2017-11-20 15:50:00,20.96,20.97,20.94,20.96,263154.0,20.0819,20.0915,20.0627,20.0819,263154.0
2017-11-21 09:30:00,21.18,21.25,21.16,21.24,748866.0,20.2927,20.3597,20.2735,20.3502,748866.0
2017-11-21 09:40:00,21.25,21.32,21.25,21.3,512304.0,20.3597,20.4268,20.3597,20.4076,512304.0
2017-11-21 09:50:00,21.31,21.32,21.28,21.3,123882.0,20.4172,20.4268,20.3885,20.4076,123882.0
2017-11-21 10:00:00,21.31,21.31,21.29,21.3,95796.0,20.4172,20.4172,20.3981,20.4076,95796.0
2017-11-21 10:10:00,21.31,21.36,21.29,21.35,446400.0,20.4172,20.4651,20.3981,20.4555,446400.0
2017-11-21 10:20:00,21.35,21.37,21.34,21.37,321270.0,20.4555,20.4747,20.446,20.4747,321270.0
2017-11-21 10:30:00,21.37,21.37,21.35,21.36,179964.0,20.4747,20.4747,20.4555,20.4651,179964.0
2017-11-21 10:40:00,21.37,21.38,21.36,21.38,118596.0,20.4747,20.4843,20.4651,20.4843,118596.0
2017-11-21 10:50:00,21.37,21.38,21.36,21.38,165828.0,20.4747,20.4843,20.4651,20.4843,165828.0
2017-11-21 11:00:00,21.38,21.39,21.37,21.37,189246.0,20.4843,20.4939,20.4747,20.4747,189246.0
2017-11-21 11:10:00,21.37,21.38,21.35,21.36,166740.0,20.4747,20.4843,20.4555,20.4651,166740.0
2017-11-21 11:20:00,21.36,21.36,21.35,21.36,72156.0,20.4651,20.4651,20.4555,20.4651,72156.0
2017-11-21 11:30:00,21.36,21.39,21.35,21.38,140526.0,20.4651,20.4939,20.4555,20.4843,140526.0
2017-11-21 11:40:00,21.38,21.38,21.36,21.38,125676.0,20.4843,20.4843,20.4651,20.4843,125676.0
2017-11-21 11:50:00,21.37,21.39,21.36,21.38,59400.0,20.4747,20.4939,20.4651,20.4843,59400.0
2017-11-21 12:00:00,21.38,21.39,21.38,21.38,56136.0,20.4843,20.4939,20.4843,20.4843,56136.0
2017-11-21 12:10:00,21.38,21.39,21.37,21.38,34392.0,20.4843,20.4939,20.4747,20.4843,34392.0
2017-11-21 12:20:00,21.38,21.38,21.36,21.36,95688.0,20.4843,20.4843,20.4651,20.4651,95688.0
2017-11-21 12:30:00,21.36,21.38,21.36,21.38,64824.0,20.4651,20.4843,20.4651,20.4843,64824.0
2017-11-21 12:40:00,21.37,21.37,21.36,21.36,76140.0,20.4747,20.4747,20.4651,20.4651,76140.0
2017-11-21 12:50:00,21.36,21.38,21.35,21.38,101634.0,20.4651,20.4843,20.4555,20.4843,101634.0
2017-11-21 13:00:00,21.38,21.39,21.37,21.37,51492.0,20.4843,20.4939,20.4747,20.4747,51492.0
2017-11-21 13:10:00,21.37,21.37,21.36,21.37,15000.0,20.4747,20.4747,20.4651,20.4747,15000.0
2017-11-21 13:20:00,21.37,21.39,21.37,21.38,316758.0,20.4747,20.4939,20.4747,20.4843,316758.0
2017-11-21 13:30:00,21.38,21.41,21.38,21.4,183084.0,20.4843,20.513,20.4843,20.5035,183084.0
2017-11-21 13:40:00,21.4,21.41,21.39,21.41,65304.0,20.5035,20.513,20.4939,20.513,65304.0
2017-11-21 13:50:00,21.4,21.42,21.38,21.38,95850.0,20.5035,20.5226,20.4843,20.4843,95850.0
2017-11-21 14:00:00,21.37,21.38,21.36,21.36,151422.0,20.4747,20.4843,20.4651,20.4651,151422.0
2017-11-21 14:10:00,21.37,21.39,21.36,21.38,69606.0,20.4747,20.4939,20.4651,20.4843,69606.0
2017-11-21 14:20:00,21.38,21.39,21.38,21.38,78090.0,20.4843,20.4939,20.4843,20.4843,78090.0
2017-11-21 14:30:00,21.38,21.38,21.36,21.38,87516.0,20.4843,20.4843,20.4651,20.4843,87516.0
2017-11-21 14:40:00,21.38,21.39,21.37,21.38,230334.0,20.4843,20.4939,20.4747,20.4843,230334.0
2017-11-21 14:50:00,21.39,21.39,21.38,21.39,64686.0,20.4939,20.4939,20.4843,20.4939,64686.0
2017-11-21 15:00:00,21.39,21.39,21.36,21.37,153996.0,20.4939,20.4939,20.4651,20.4747,153996.0
2017-11-21 15:10:00,21.37,21.38,21.33,21.34,188664.0,20.4747,20.4843,20.4364,20.446,188664.0
2017-11-21 15:20:00,21.34,21.36,21.33,21.36,130008.0,20.446,20.4651,20.4364,20.4651,130008.0
2017-11-21 15:30:00,21.35,21.37,21.34,21.35,93504.0,20.4555,20.4747,20.446,20.4555,93504.0
2017-11-21 15:40:00,21.35,21.38,21.35,21.36,289230.0,20.4555,20.4843,20.4555,20.4651,289230.0
2017-11-21 15:50:00,21.36,21.37,21.34,21.37,878460.0,20.4651,20.4747,20.446,20.4747,878460.0
2017-11-22 09:30:00,21.38,21.41,21.36,21.36,501750.0,20.4843,20.513,20.4651,20.4651,501750.0
2017-11-22 09:40:00,21.35,21.38,21.35,21.37,103950.0,20.4555,20.4843,20.4555,20.4747,103950.0
2017-11-22 09:50:00,21.37,21.39,21.35,21.37,57738.0,20.4747,20.4939,20.4555,20.4747,57738.0
2017-11-22 10:00:00,21.37,21.38,21.36,21.37,113268.0,20.4747,20.4843,20.4651,20.4747,113268.0
2017-11-22 10:10:00,21.37,21.37,21.33,21.35,236304.0,20.4747,20.4747,20.4364,20.4555,236304.0
2017-11-22 10:20:00,21.34,21.34,21.32,21.33,101538.0,20.446,20.446,20.4268,20.4364,101538.0
2017-11-22 10:30:00,21.33,21.34,21.3,21.33,230046.0,20.4364,20.446,20.4076,20.4364,230046.0
2017-11-22 10:40:00,21.33,21.35,21.33,21.35,124998.0,20.4364,20.4555,20.4364,20.4555,124998.0
2017-11-22 10:50:00,21.35,21.36,21.34,21.36,113400.0,20.4555,20.4651,20.446,20.4651,113400.0
2017-11-22 11:00:00,21.36,21.37,21.35,21.36,138378.0,20.4651,20.4747,20.4555,20.4651,138378.0
2017-11-22 11:10:00,21.35,21.36,21.32,21.32,76812.0,20.4555,20.4651,20.4268,20.4268,76812.0
2017-11-22 11:20:00,21.33,21.33,21.3,21.31,157488.0,20.4364,20.4364,20.4076,20.4172,157488.0
2017-11-22 11:30:00,21.31,21.32,21.3,21.32,93198.0,20.4172,20.4268,20.4076,20.4268,93198.0
2017-11-22 11:40:00,21.31,21.31,21.29,21.3,30120.0,20.4172,20.4172,20.3981,20.4076,30120.0
2017-11-22 11:50:00,21.3,21.32,21.29,21.32,55374.0,20.4076,20.4268,20.3981,20.4268,55374.0
2017-11-22 12:00:00,21.31,21.32,21.31,21.32,104700.0,20.4172,20.4268,20.4172,20.4268,104700.0
2017-11-22 12:10:00,21.32,21.32,21.29,21.29,102870.0,20.4268,20.4268,20.3981,20.3981,102870.0
2017-11-22 12:20:00,21.29,21.31,21.27,21.31,61596.0,20.3981,20.4172,20.3789,20.4172,61596.0
2017-11-22 12:30:00,21.29,21.3,21.29,21.3,23748.0,20.3981,20.4076,20.3981,20.4076,23748.0
2017-11-22 12:40:00,21.29,21.3,21.29,21.29,71460.0,20.3981,20.4076,20.3981,20.3981,71460.0
2017-11-22 12:50:00,21.29,21.32,21.28,21.32,53274.0,20.3981,20.4268,20.3885,20.4268,53274.0
2017-11-22 13:00:00,21.32,21.32,21.31,21.32,53142.0,20.4268,20.4268,20.4172,20.4268,53142.0
2017-11-22 13:10:00,21.32,21.32,21.29,21.29,78366.0,20.4268,20.4268,20.3981,20.3981,78366.0
2017-11-22 13:20:00,21.29,21.32,21.27,21.31,304164.0,20.3981,20.4268,20.3789,20.4172,304164.0
2017-11-22 13:30:00,21.31,21.32,21.31,21.31,78000.0,20.4172,20.4268,20.4172,20.4172,78000.0
2017-11-22 13:40:00,21.31,21.32,21.3,21.31,27480.0,20.4172,20.4268,20.4076,20.4172,27480.0
2017-11-22 13:50:00,21.32,21.33,21.31,21.32,36504.0,20.4268,20.4364,20.4172,20.4268,36504.0
2017-11-22 14:00:00,21.33,21.34,21.32,21.34,144018.0,20.4364,20.446,20.4268,20.446,144018.0
2017-11-22 14:10:00,21.34,21.36,21.33,21.33,121842.0,20.446,20.4651,20.4364,20.4364,121842.0
2017-11-22 14:20:00,21.33,21.34,21.32,21.33,54768.0,20.4364,20.446,20.4268,20.4364,54768.0
2017-11-22 14:30:00,21.33,21.36,21.33,21.35,111924.0,20.4364,20.4651,20.4364,20.4555,111924.0
2017-11-22 14:40:00,21.35,21.36,21.35,21.36,126744.0,20.4555,20.4651,20.4555,20.4651,126744.0
2017-11-22 14:50:00,21.35,21.36,21.34,21.34,78924.0,20.4555,20.4651,20.446,20.446,78924.0
2017-11-22 15:00:00,21.34,21.35,21.33,21.33,85452.0,20.446,20.4555,20.4364,20.4364,85452.0
2017-11-22 15:10:00,21.33,21.35,21.33,21.35,63984.0,20.4364,20.4555,20.4364,20.4555,63984.0
2017-11-22 15:20:00,21.35,21.36,21.34,21.36,103170.0,20.4555,20.4651,20.446,20.4651,103170.0
2017-11-22 15:30:00,21.35,21.36,21.34,21.36,101388.0,20.4555,20.4651,20.446,20.4651,101388.0
2017-11-22 15:40:00,21.36,21.37,21.34,21.35,138048.0,20.4651,20.4747,20.446,20.4555,138048.0
2017-11-22 15:50:00,21.35,21.36,21.31,21.31,381492.0,20.4555,20.4651,20.4172,20.4172,381492.0
2017-11-24 09:30:00,21.44,21.45,21.42,21.44,332934.0,20.5418,20.5514,20.5226,20.5418,332934.0
2017-11-24 09:40:00,21.44,21.44,21.42,21.43,215310.0,20.5418,20.5418,20.5226,20.5322,215310.0
2017-11-24 09:50:00,21.43,21.44,21.41,21.44,154428.0,20.5322,20.5418,20.513,20.5418,154428.0
2017-11-24 10:00:00,21.43,21.43,21.41,21.42,80598.0,20.5322,20.5322,20.513,20.5226,80598.0
2017-11-24 10:10:00,21.42,21.44,21.41,21.44,65268.0,20.5226,20.5418,20.513,20.5418,65268.0
2017-11-24 10:20:00,21.44,21.45,21.42,21.44,89322.0,20.5418,20.5514,20.5226,20.5418,89322.0
2017-11-24 10:30:00,21.44,21.45,21.44,21.44,136800.0,20.5418,20.5514,20.5418,20.5418,136800.0
2017-11-24 10:40:00,21.44,21.45,21.43,21.44,91332.0,20.5418,20.5514,20.5322,20.5418,91332.0
2017-11-24 10:50:00,21.45,21.46,21.44,21.45,144534.0,20.5514,20.5609,20.5418,20.5514,144534.0
2017-11-24 11:00:00,21.45,21.47,21.45,21.47,69624.0,20.5514,20.5705,20.5514,20.5705,69624.0
2017-11-24 11:10:00,21.47,21.49,21.47,21.48,58950.0,20.5705,20.5897,20.5705,20.5801,58950.0
2017-11-24 11:20:00,21.48,21.49,21.47,21.47,76242.0,20.5801,20.5897,20.5705,20.5705,76242.0
2017-11-24 11:30:00,21.47,21.48,21.45,21.47,116982.0,20.5705,20.5801,20.5514,20.5705,116982.0
2017-11-24 11:40:00,21.48,21.48,21.47,21.47,59154.0,20.5801,20.5801,20.5705,20.5705,59154.0
2017-11-24 11:50:00,21.46,21.47,21.46,21.46,97656.0,20.5609,20.5705,20.5609,20.5609,97656.0
2017-11-24 12:00:00,21.46,21.49,21.46,21.47,96372.0,20.5609,20.5897,20.5609,20.5705,96372.0
2017-11-24 12:10:00,21.48,21.49,21.47,21.49,110952.0,20.5801,20.5897,20.5705,20.5897,110952.0
2017-11-24 12:20:00,21.49,21.49,21.47,21.48,46740.0,20.5897,20.5897,20.5705,20.5801,46740.0
2017-11-24 12:30:00,21.48,21.49,21.48,21.48,62466.0,20.5801,20.5897,20.5801,20.5801,62466.0
2017-11-24 12:40:00,21.49,21.49,21.45,21.46,103326.0,20.5897,20.5897,20.5514,20.5609,103326.0
2017-11-24 12:50:00,21.46,21.47,21.44,21.46,236118.0,20.5609,20.5705,20.5418,20.5609,236118.0
2017-11-27 09:30:00,21.46,21.48,21.43,21.48,396792.0,20.5609,20.5801,20.5322,20.5801,396792.0
2017-11-27 09:40:00,21.48,21.55,21.48,21.55,408894.0,20.5801,20.6472,20.5801,20.6472,408894.0
2017-11-27 09:50:00,21.55,21.55,21.51,21.51,163056.0,20.6472,20.6472,20.6088,20.6088,163056.0
2017-11-27 10:00:00,21.52,21.52,21.49,21.5,311316.0,20.6184,20.6184,20.5897,20.5993,311316.0
2017-11-27 10:10:00,21.5,21.53,21.49,21.53,263886.0,20.5993,20.628,20.5897,20.628,263886.0
2017-11-27 10:20:00,21.53,21.53,21.51,21.52,411858.0,20.628,20.628,20.6088,20.6184,411858.0
2017-11-27 10:30:00,21.52,21.52,21.5,21.52,176460.0,20.6184,20.6184,20.5993,20.6184,176460.0
2017-11-27 10:40:00,21.52,21.54,21.51,21.52,201642.0,20.6184,20.6376,20.6088,20.6184,201642.0
2017-11-27 10:50:00,21.52,21.52,21.5,21.51,79092.0,20.6184,20.6184,20.5993,20.6088,79092.0
2017-11-27 11:00:00,21.52,21.52,21.51,21.52,203148.0,20.6184,20.6184,20.6088,20.6184,203148.0
2017-11-27 11:10:00,21.52,21.52,21.43,21.43,253866.0,20.6184,20.6184,20.5322,20.5322,253866.0
2017-11-27 11:20:00,21.43,21.43,21.38,21.39,233826.0,20.5322,20.5322,20.4843,20.4939,233826.0
2017-11-27 11:30:00,21.39,21.42,21.37,21.38,143334.0,20.4939,20.5226,20.4747,20.4843,143334.0
2017-11-27 11:40:00,21.38,21.43,21.38,21.43,303114.0,20.4843,20.5322,20.4843,20.5322,303114.0
2017-11-27 11:50:00,21.44,21.44,21.43,21.44,552390.0,20.5418,20.5418,20.5322,20.5418,552390.0
2017-11-27 12:00:00,21.44,21.44,21.42,21.43,130524.0,20.5418,20.5418,20.5226,20.5322,130524.0
2017-11-27 12:10:00,21.43,21.43,21.43,21.43,45096.0,20.5322,20.5322,20.5322,20.5322,45096.0
2017-11-27 12:20:00,21.43,21.44,21.42,21.43,103866.0,20.5322,20.5418,20.5226,20.5322,103866.0
2017-11-27 12:30:00,21.44,21.44,21.42,21.42,87828.0,20.5418,20.5418,20.5226,20.5226,87828.0
2017-11-27 12:40:00,21.42,21.42,21.41,21.42,60762.0,20.5226,20.5226,20.513,20.5226,60762.0
2017-11-27 12:50:00,21.43,21.44,21.42,21.43,98928.0,20.5322,20.5418,20.5226,20.5322,98928.0
2017-11-27 13:00:00,21.44,21.47,21.44,21.46,138324.0,20.5418,20.5705,20.5418,20.5609,138324.0
2017-11-27 13:10:00,21.47,21.47,21.45,21.46,73968.0,20.5705,20.5705,20.5514,20.5609,73968.0
2017-11-27 13:20:00,21.46,21.46,21.45,21.45,26730.0,20.5609,20.5609,20.5514,20.5514,26730.0
2017-11-27 13:30:00,21.46,21.46,21.44,21.45,84030.0,20.5609,20.5609,20.5418,20.5514,84030.0
2017-11-27 13:40:00,21.45,21.46,21.45,21.46,24696.0,20.5514,20.5609,20.5514,20.5609,24696.0
2017-11-27 13:50:00,21.46,21.47,21.46,21.47,36294.0,20.5609,20.5705,20.5609,20.5705,36294.0
2017-11-27 14:00:00,21.47,21.47,21.45,21.45,21624.0,20.5705,20.5705,20.5514,20.5514,21624.0
2017-11-27 14:10:00,21.45,21.46,21.44,21.45,20970.0,20.5514,20.5609,20.5418,20.5514,20970.0
2017-11-27 14:20:00,21.45,21.45,21.43,21.45,60078.0,20.5514,20.5514,20.5322,20.5514,60078.0
2017-11-27 14:30:00,21.45,21.46,21.44,21.45,12780.0,20.5514,20.5609,20.5418,20.5514,12780.0
2017-11-27 14:40:00,21.45,21.46,21.44,21.45,44400.0,20.5514,20.5609,20.5418,20.5514,44400.0
2017-11-27 14:50:00,21.45,21.46,21.44,21.46,20958.0,20.5514,20.5609,20.5418,20.5609,20958.0
2017-11-27 15:00:00,21.46,21.46,21.44,21.45,49860.0,20.5609,20.5609,20.5418,20.5514,49860.0
2017-11-27 15:10:00,21.44,21.46,21.43,21.44,77106.0,20.5418,20.5609,20.5322,20.5418,77106.0
2017-11-27 15:20:00,21.44,21.46,21.44,21.45,53136.0,20.5418,20.5609,20.5418,20.5514,53136.0
2017-11-27 15:30:00,21.45,21.46,21.45,21.46,54204.0,20.5514,20.5609,20.5514,20.5609,54204.0
2017-11-27 15:40:00,21.46,21.47,21.46,21.46,94308.0,20.5609,20.5705,20.5609,20.5609,94308.0
2017-11-27 15:50:00,21.46,21.47,21.43,21.43,222126.0,20.5609,20.5705,20.5322,20.5322,222126.0
2017-11-28 09:30:00,21.56,21.56,21.53,21.55,286314.0,20.6567,20.6567,20.628,20.6472,286314.0
2017-11-28 09:40:00,21.55,21.6,21.53,21.54,311598.0,20.6472,20.6951,20.628,20.6376,311598.0
2017-11-28 09:50:00,21.53,21.56,21.53,21.56,387348.0,20.628,20.6567,20.628,20.6567,387348.0
2017-11-28 10:00:00,21.56,21.61,21.56,21.61,138720.0,20.6567,20.7047,20.6567,20.7047,138720.0
2017-11-28 10:10:00,21.61,21.62,21.6,21.61,92340.0,20.7047,20.7142,20.6951,20.7047,92340.0
2017-11-28 10:20:00,21.62,21.63,21.6,21.6,129372.0,20.7142,20.7238,20.6951,20.6951,129372.0
2017-11-28 10:30:00,21.6,21.64,21.6,21.63,134370.0,20.6951,20.7334,20.6951,20.7238,134370.0
2017-11-28 10:40:00,21.64,21.65,21.63,21.64,287322.0,20.7334,20.743,20.7238,20.7334,287322.0
2017-11-28 10:50:00,21.64,21.65,21.62,21.63,30264.0,20.7334,20.743,20.7142,20.7238,30264.0
2017-11-28 11:00:00,21.64,21.65,21.62,21.65,89976.0,20.7334,20.743,20.7142,20.743,89976.0
2017-11-28 11:10:00,21.66,21.66,21.63,21.64,83010.0,20.7526,20.7526,20.7238,20.7334,83010.0
2017-11-28 11:20:00,21.64,21.66,21.63,21.66,78216.0,20.7334,20.7526,20.7238,20.7526,78216.0
2017-11-28 11:30:00,21.66,21.74,21.65,21.73,214152.0,20.7526,20.8292,20.743,20.8196,214152.0
2017-11-28 11:40:00,21.74,21.74,21.72,21.73,79752.0,20.8292,20.8292,20.81,20.8196,79752.0
2017-11-28 11:50:00,21.73,21.75,21.73,21.74,43638.0,20.8196,20.8388,20.8196,20.8292,43638.0
2017-11-28 12:00:00,21.75,21.77,21.75,21.77,87828.0,20.8388,20.858,20.8388,20.858,87828.0
2017-11-28 12:10:00,21.77,21.81,21.77,21.81,65256.0,20.858,20.8963,20.858,20.8963,65256.0
2017-11-28 12:20:00,21.81,21.84,21.81,21.82,145944.0,20.8963,20.925,20.8963,20.9059,145944.0
2017-11-28 12:30:00,21.83,21.83,21.81,21.81,71280.0,20.9154,20.9154,20.8963,20.8963,71280.0
2017-11-28 12:40:00,21.81,21.81,21.79,21.8,82152.0,20.8963,20.8963,20.8771,20.8867,82152.0
2017-11-28 12:50:00,21.81,21.86,21.81,21.85,260586.0,20.8963,20.9442,20.8963,20.9346,260586.0
2017-11-28 13:00:00,21.86,21.91,21.86,21.91,149322.0,20.9442,20.9921,20.9442,20.9921,149322.0
2017-11-28 13:10:00,21.92,21.93,21.87,21.88,174162.0,21.0017,21.0112,20.9538,20.9633,174162.0
2017-11-28 13:20:00,21.87,21.87,21.79,21.84,319566.0,20.9538,20.9538,20.8771,20.925,319566.0
2017-11-28 13:30:00,21.85,21.86,21.83,21.83,155262.0,20.9346,20.9442,20.9154,20.9154,155262.0
2017-11-28 13:40:00,21.83,21.84,21.81,21.81,77646.0,20.9154,20.925,20.8963,20.8963,77646.0
2017-11-28 13:50:00,21.8,21.81,21.7,21.72,166362.0,20.8867,20.8963,20.7909,20.81,166362.0
2017-11-28 14:00:00,21.7,21.75,21.65,21.75,255198.0,20.7909,20.8388,20.743,20.8388,255198.0
2017-11-28 14:10:00,21.75,21.77,21.73,21.77,121938.0,20.8388,20.858,20.8196,20.858,121938.0
2017-11-28 14:20:00,21.76,21.81,21.76,21.81,244620.0,20.8484,20.8963,20.8484,20.8963,244620.0
2017-11-28 14:30:00,21.8,21.86,21.8,21.85,238104.0,20.8867,20.9442,20.8867,20.9346,238104.0
2017-11-28 14:40:00,21.85,21.93,21.85,21.92,421122.0,20.9346,21.0112,20.9346,21.0017,421122.0
2017-11-28 14:50:00,21.92,21.98,21.92,21.96,163836.0,21.0017,21.0592,21.0017,21.04,163836.0
2017-11-28 15:00:00,21.95,22.0,21.94,21.99,110400.0,21.0304,21.0783,21.0208,21.0687,110400.0
2017-11-28 15:10:00,21.98,22.07,21.98,22.07,231810.0,21.0592,21.1454,21.0592,21.1454,231810.0
2017-11-28 15:20:00,22.07,22.08,22.0,22.01,213306.0,21.1454,21.155,21.0783,21.0879,213306.0
2017-11-28 15:30:00,22.02,22.02,21.99,22.0,49728.0,21.0975,21.0975,21.0687,21.0783,49728.0
2017-11-28 15:40:00,22.0,22.05,22.0,22.03,161334.0,21.0783,21.1262,21.0783,21.1071,161334.0
2017-11-28 15:50:00,22.03,22.07,22.02,22.07,431370.0,21.1071,21.1454,21.0975,21.1454,431370.0
2017-11-29 09:30:00,22.12,22.14,22.1,22.13,668058.0,21.1933,21.2124,21.1741,21.2029,668058.0
2017-11-29 09:40:00,22.14,22.19,22.13,22.16,459822.0,21.2124,21.2604,21.2029,21.2316,459822.0
2017-11-29 09:50:00,22.16,22.26,22.16,22.24,397398.0,21.2316,21.3274,21.2316,21.3083,397398.0
2017-11-29 10:00:00,22.23,22.23,22.19,22.2,370854.0,21.2987,21.2987,21.2604,21.2699,370854.0
2017-11-29 10:10:00,22.21,22.23,22.08,22.08,715218.0,21.2795,21.2987,21.155,21.155,715218.0
2017-11-29 10:20:00,22.08,22.1,22.03,22.08,334026.0,21.155,21.1741,21.1071,21.155,334026.0
2017-11-29 10:30:00,22.08,22.18,22.04,22.16,344892.0,21.155,21.2508,21.1166,21.2316,344892.0
2017-11-29 10:40:00,22.17,22.17,22.09,22.13,120594.0,21.2412,21.2412,21.1645,21.2029,120594.0
2017-11-29 10:50:00,22.12,22.12,22.04,22.06,153834.0,21.1933,21.1933,21.1166,21.1358,153834.0
2017-11-29 11:00:00,22.04,22.08,22.02,22.03,177684.0,21.1166,21.155,21.0975,21.1071,177684.0
2017-11-29 11:10:00,22.02,22.09,22.01,22.07,476844.0,21.0975,21.1645,21.0879,21.1454,476844.0
2017-11-29 11:20:00,22.07,22.07,21.97,22.02,438150.0,21.1454,21.1454,21.0496,21.0975,438150.0
2017-11-29 11:30:00,22.02,22.05,22.0,22.03,219528.0,21.0975,21.1262,21.0783,21.1071,219528.0
2017-11-29 11:40:00,22.02,22.02,21.94,21.97,296730.0,21.0975,21.0975,21.0208,21.0496,296730.0
2017-11-29 11:50:00,21.97,21.97,21.92,21.94,191742.0,21.0496,21.0496,21.0017,21.0208,191742.0
2017-11-29 12:00:00,21.93,21.96,21.9,21.96,349824.0,21.0112,21.04,20.9825,21.04,349824.0
2017-11-29 12:10:00,21.96,22.0,21.94,22.0,182676.0,21.04,21.0783,21.0208,21.0783,182676.0
2017-11-29 12:20:00,22.0,22.02,21.97,21.99,104730.0,21.0783,21.0975,21.0496,21.0687,104730.0
2017-11-29 12:30:00,21.99,22.03,21.96,22.03,102006.0,21.0687,21.1071,21.04,21.1071,102006.0
2017-11-29 12:40:00,22.03,22.06,22.03,22.06,116136.0,21.1071,21.1358,21.1071,21.1358,116136.0
2017-11-29 12:50:00,22.06,22.06,22.01,22.03,111756.0,21.1358,21.1358,21.0879,21.1071,111756.0
2017-11-29 13:00:00,22.03,22.03,21.97,21.99,156264.0,21.1071,21.1071,21.0496,21.0687,156264.0
2017-11-29 13:10:00,22.0,22.03,22.0,22.03,38682.0,21.0783,21.1071,21.0783,21.1071,38682.0
2017-11-29 13:20:00,22.04,22.05,22.03,22.05,88938.0,21.1166,21.1262,21.1071,21.1262,88938.0
2017-11-29 13:30:00,22.04,22.05,22.0,22.0,44184.0,21.1166,21.1262,21.0783,21.0783,44184.0
2017-11-29 13:40:00,22.0,22.01,21.98,22.0,52458.0,21.0783,21.0879,21.0592,21.0783,52458.0
2017-11-29 13:50:00,21.99,22.0,21.95,21.97,104472.0,21.0687,21.0783,21.0304,21.0496,104472.0
2017-11-29 14:00:00,21.99,22.02,21.99,22.01,98112.0,21.0687,21.0975,21.0687,21.0879,98112.0
2017-11-29 14:10:00,22.03,22.04,22.02,22.03,62418.0,21.1071,21.1166,21.0975,21.1071,62418.0
2017-11-29 14:20:00,22.04,22.04,22.0,22.02,59760.0,21.1166,21.1166,21.0783,21.0975,59760.0
2017-11-29 14:30:00,22.03,22.03,21.97,21.97,25380.0,21.1071,21.1071,21.0496,21.0496,25380.0
2017-11-29 14:40:00,21.98,22.02,21.98,22.01,82716.0,21.0592,21.0975,21.0592,21.0879,82716.0
2017-11-29 14:50:00,22.01,22.04,21.99,21.99,49446.0,21.0879,21.1166,21.0687,21.0687,49446.0
2017-11-29 15:00:00,22.0,22.01,21.98,22.0,131502.0,21.0783,21.0879,21.0592,21.0783,131502.0
2017-11-29 15:10:00,22.0,22.0,21.94,21.96,79854.0,21.0783,21.0783,21.0208,21.04,79854.0
2017-11-29 15:20:00,21.96,22.01,21.96,22.01,63798.0,21.04,21.0879,21.04,21.0879,63798.0
2017-11-29 15:30:00,22.0,22.04,21.99,22.01,112110.0,21.0783,21.1166,21.0687,21.0879,112110.0
2017-11-29 15:40:00,22.01,22.02,21.98,22.02,103866.0,21.0879,21.0975,21.0592,21.0975,103866.0
2017-11-29 15:50:00,22.02,22.07,22.02,22.04,796980.0,21.0975,21.1454,21.0975,21.1166,796980.0
2017-11-30 09:30:00,22.28,22.39,22.28,22.35,1126830.0,21.3466,21.452,21.3466,21.4137,1126830.0
2017-11-30 09:40:00,22.35,22.38,22.32,22.33,363060.0,21.4137,21.4424,21.3849,21.3945,363060.0
2017-11-30 09:50:00,22.33,22.35,22.26,22.34,349032.0,21.3945,21.4137,21.3274,21.4041,349032.0
2017-11-30 10:00:00,22.33,22.38,22.32,22.36,180378.0,21.3945,21.4424,21.3849,21.4232,180378.0
2017-11-30 10:10:00,22.36,22.42,22.35,22.37,275724.0,21.4232,21.4807,21.4137,21.4328,275724.0
2017-11-30 10:20:00,22.38,22.39,22.35,22.36,230742.0,21.4424,21.452,21.4137,21.4232,230742.0
2017-11-30 10:30:00,22.37,22.37,22.29,22.3,163602.0,21.4328,21.4328,21.3562,21.3657,163602.0
2017-11-30 10:40:00,22.31,22.36,22.31,22.35,91200.0,21.3753,21.4232,21.3753,21.4137,91200.0
2017-11-30 10:50:00,22.35,22.45,22.33,22.44,177498.0,21.4137,21.5095,21.3945,21.4999,177498.0
2017-11-30 11:00:00,22.44,22.52,22.43,22.49,432876.0,21.4999,21.5765,21.4903,21.5478,432876.0
2017-11-30 11:10:00,22.49,22.56,22.49,22.56,199356.0,21.5478,21.6149,21.5478,21.6149,199356.0
2017-11-30 11:20:00,22.55,22.55,22.46,22.46,180096.0,21.6053,21.6053,21.519,21.519,180096.0
2017-11-30 11:30:00,22.47,22.49,22.44,22.46,187644.0,21.5286,21.5478,21.4999,21.519,187644.0
2017-11-30 11:40:00,22.46,22.48,22.44,22.47,110220.0,21.519,21.5382,21.4999,21.5286,110220.0
2017-11-30 11:50:00,22.48,22.5,22.46,22.49,141012.0,21.5382,21.5574,21.519,21.5478,141012.0
2017-11-30 12:00:00,22.49,22.55,22.49,22.55,134874.0,21.5478,21.6053,21.5478,21.6053,134874.0
2017-11-30 12:10:00,22.56,22.64,22.55,22.64,328980.0,21.6149,21.6915,21.6053,21.6915,328980.0
2017-11-30 12:20:00,22.64,22.69,22.64,22.68,492720.0,21.6915,21.7394,21.6915,21.7298,492720.0
2017-11-30 12:30:00,22.68,22.76,22.68,22.75,597024.0,21.7298,21.8065,21.7298,21.7969,597024.0
2017-11-30 12:40:00,22.75,22.86,22.74,22.82,462138.0,21.7969,21.9023,21.7873,21.864,462138.0
2017-11-30 12:50:00,22.82,22.82,22.71,22.75,446004.0,21.864,21.864,21.7586,21.7969,446004.0
2017-11-30 13:00:00,22.74,22.81,22.74,22.75,163224.0,21.7873,21.8544,21.7873,21.7969,163224.0
2017-11-30 13:10:00,22.75,22.76,22.69,22.71,225558.0,21.7969,21.8065,21.7394,21.7586,225558.0
2017-11-30 13:20:00,22.71,22.73,22.68,22.71,80784.0,21.7586,21.7777,21.7298,21.7586,80784.0
2017-11-30 13:30:00,22.71,22.71,22.66,22.66,400668.0,21.7586,21.7586,21.7107,21.7107,400668.0
2017-11-30 13:40:00,22.67,22.67,22.61,22.61,396258.0,21.7202,21.7202,21.6628,21.6628,396258.0
2017-11-30 13:50:00,22.61,22.61,22.55,22.61,255792.0,21.6628,21.6628,21.6053,21.6628,255792.0
2017-11-30 14:00:00,22.61,22.63,22.57,22.57,99474.0,21.6628,21.6819,21.6244,21.6244,99474.0
2017-11-30 14:10:00,22.58,22.61,22.56,22.6,59802.0,21.634,21.6628,21.6149,21.6532,59802.0
2017-11-30 14:20:00,22.6,22.66,22.6,22.66,176448.0,21.6532,21.7107,21.6532,21.7107,176448.0
2017-11-30 14:30:00,22.66,22.66,22.57,22.6,204558.0,21.7107,21.7107,21.6244,21.6532,204558.0
2017-11-30 14:40:00,22.6,22.61,22.59,22.6,71964.0,21.6532,21.6628,21.6436,21.6532,71964.0
2017-11-30 14:50:00,22.59,22.61,22.54,22.56,160326.0,21.6436,21.6628,21.5957,21.6149,160326.0
2017-11-30 15:00:00,22.56,22.56,22.44,22.44,448086.0,21.6149,21.6149,21.4999,21.4999,448086.0
2017-11-30 15:10:00,22.43,22.52,22.43,22.5,196764.0,21.4903,21.5765,21.4903,21.5574,196764.0
2017-11-30 15:20:00,22.5,22.55,22.49,22.55,182388.0,21.5574,21.6053,21.5478,21.6053,182388.0
2017-11-30 15:30:00,22.55,22.56,22.47,22.48,223008.0,21.6053,21.6149,21.5286,21.5382,223008.0
2017-11-30 15:40:00,22.48,22.65,22.47,22.65,386412.0,21.5382,21.7011,21.5286,21.7011,386412.0
2017-11-30 15:50:00,22.65,22.68,22.56,22.57,780024.0,21.7011,21.7298,21.6149,21.6244,780024.0
2017-12-01 09:30:00,22.55,22.62,22.53,22.57,640302.0,21.6053,21.6723,21.5861,21.6244,640302.0
2017-12-01 09:40:00,22.57,22.61,22.47,22.51,536442.0,21.6244,21.6628,21.5286,21.5669,536442.0
2017-12-01 09:50:00,22.52,22.56,22.49,22.55,295152.0,21.5765,21.6149,21.5478,21.6053,295152.0
2017-12-01 10:00:00,22.52,22.56,22.49,22.55,265494.0,21.5765,21.6149,21.5478,21.6053,265494.0
2017-12-01 10:10:00,22.56,22.67,22.55,22.66,474510.0,21.6149,21.7202,21.6053,21.7107,474510.0
2017-12-01 10:20:00,22.66,22.68,22.6,22.61,359520.0,21.7107,21.7298,21.6532,21.6628,359520.0
2017-12-01 10:30:00,22.62,22.66,22.55,22.56,403146.0,21.6723,21.7107,21.6053,21.6149,403146.0
2017-12-01 10:40:00,22.56,22.64,22.56,22.64,280500.0,21.6149,21.6915,21.6149,21.6915,280500.0
2017-12-01 10:50:00,22.64,22.67,22.64,22.65,155394.0,21.6915,21.7202,21.6915,21.7011,155394.0
2017-12-01 11:00:00,22.63,22.65,22.35,22.45,609426.0,21.6819,21.7011,21.4137,21.5095,609426.0
2017-12-01 11:10:00,22.46,22.46,21.85,22.21,1479792.0,21.519,21.519,20.9346,21.2795,1479792.0
2017-12-01 11:20:00,22.22,22.22,21.71,21.75,1003728.0,21.2891,21.2891,20.8005,20.8388,1003728.0
2017-12-01 11:30:00,21.73,22.04,21.52,22.01,1785876.0,20.8196,21.1166,20.6184,21.0879,1785876.0
2017-12-01 11:40:00,22.03,22.08,21.85,21.85,295236.0,21.1071,21.155,20.9346,20.9346,295236.0
2017-12-01 11:50:00,21.83,22.13,21.73,22.13,515802.0,20.9154,21.2029,20.8196,21.2029,515802.0
2017-12-01 12:00:00,22.14,22.24,22.03,22.14,707754.0,21.2124,21.3083,21.1071,21.2124,707754.0
2017-12-01 12:10:00,22.15,22.25,22.06,22.14,560904.0,21.222,21.3178,21.1358,21.2124,560904.0
2017-12-01 12:20:00,22.15,22.18,22.1,22.17,82122.0,21.222,21.2508,21.1741,21.2412,82122.0
2017-12-01 12:30:00,22.17,22.17,22.1,22.14,86796.0,21.2412,21.2412,21.1741,21.2124,86796.0
2017-12-01 12:40:00,22.13,22.25,22.1,22.24,251400.0,21.2029,21.3178,21.1741,21.3083,251400.0
2017-12-01 12:50:00,22.25,22.28,22.23,22.27,258984.0,21.3178,21.3466,21.2987,21.337,258984.0
2017-12-01 13:00:00,22.26,22.31,22.24,22.25,199068.0,21.3274,21.3753,21.3083,21.3178,199068.0
2017-12-01 13:10:00,22.28,22.31,22.26,22.29,102540.0,21.3466,21.3753,21.3274,21.3562,102540.0
2017-12-01 13:20:00,22.29,22.33,22.28,22.32,170970.0,21.3562,21.3945,21.3466,21.3849,170970.0
2017-12-01 13:30:00,22.32,22.4,22.32,22.38,170556.0,21.3849,21.4616,21.3849,21.4424,170556.0
2017-12-01 13:40:00,22.4,22.4,22.29,22.33,229284.0,21.4616,21.4616,21.3562,21.3945,229284.0
2017-12-01 13:50:00,22.32,22.36,22.32,22.33,91140.0,21.3849,21.4232,21.3849,21.3945,91140.0
2017-12-01 14:00:00,22.34,22.38,22.31,22.35,125910.0,21.4041,21.4424,21.3753,21.4137,125910.0
2017-12-01 14:10:00,22.35,22.38,22.33,22.36,47286.0,21.4137,21.4424,21.3945,21.4232,47286.0
2017-12-01 14:20:00,22.35,22.39,22.33,22.38,137610.0,21.4137,21.452,21.3945,21.4424,137610.0
2017-12-01 14:30:00,22.37,22.4,22.35,22.36,43278.0,21.4328,21.4616,21.4137,21.4232,43278.0
2017-12-01 14:40:00,22.36,22.36,22.26,22.29,132690.0,21.4232,21.4232,21.3274,21.3562,132690.0
2017-12-01 14:50:00,22.27,22.31,22.26,22.31,395160.0,21.337,21.3753,21.3274,21.3753,395160.0
2017-12-01 15:00:00,22.31,22.35,22.23,22.35,212316.0,21.3753,21.4137,21.2987,21.4137,212316.0
2017-12-01 15:10:00,22.35,22.37,22.32,22.35,86988.0,21.4137,21.4328,21.3849,21.4137,86988.0
2017-12-01 15:20:00,22.35,22.37,22.35,22.37,111300.0,21.4137,21.4328,21.4137,21.4328,111300.0
2017-12-01 15:30:00,22.36,22.41,22.36,22.41,303174.0,21.4232,21.4711,21.4232,21.4711,303174.0
2017-12-01 15:40:00,22.41,22.48,22.39,22.42,609786.0,21.4711,21.5382,21.452,21.4807,609786.0
2017-12-01 15:50:00,22.42,22.48,22.42,22.46,628026.0,21.4807,21.5382,21.4807,21.519,628026.0
2017-12-04 09:30:00,22.94,23.0,22.9,22.99,1809492.0,21.9789,22.0364,21.9406,22.0268,1809492.0
2017-12-04 09:40:00,22.99,23.05,22.95,22.98,1004538.0,22.0268,22.0843,21.9885,22.0173,1004538.0
2017-12-04 09:50:00,22.99,23.0,22.94,22.94,272226.0,22.0268,22.0364,21.9789,21.9789,272226.0
2017-12-04 10:00:00,22.95,22.97,22.9,22.94,533718.0,21.9885,22.0077,21.9406,21.9789,533718.0
2017-12-04 10:10:00,22.94,22.95,22.86,22.9,489588.0,21.9789,21.9885,21.9023,21.9406,489588.0
2017-12-04 10:20:00,22.9,22.97,22.88,22.95,204024.0,21.9406,22.0077,21.9214,21.9885,204024.0
2017-12-04 10:30:00,22.96,22.96,22.91,22.96,168306.0,21.9981,21.9981,21.9502,21.9981,168306.0
2017-12-04 10:40:00,22.95,22.96,22.8,22.82,293232.0,21.9885,21.9981,21.8448,21.864,293232.0
2017-12-04 10:50:00,22.83,22.84,22.69,22.77,534630.0,21.8735,21.8831,21.7394,21.8161,534630.0
2017-12-04 11:00:00,22.77,22.79,22.72,22.73,143790.0,21.8161,21.8352,21.7681,21.7777,143790.0
2017-12-04 11:10:00,22.74,22.78,22.69,22.78,188688.0,21.7873,21.8256,21.7394,21.8256,188688.0
2017-12-04 11:20:00,22.79,22.83,22.78,22.79,268956.0,21.8352,21.8735,21.8256,21.8352,268956.0
2017-12-04 11:30:00,22.8,22.85,22.76,22.85,198858.0,21.8448,21.8927,21.8065,21.8927,198858.0
2017-12-04 11:40:00,22.84,22.84,22.75,22.79,178998.0,21.8831,21.8831,21.7969,21.8352,178998.0
2017-12-04 11:50:00,22.79,22.81,22.77,22.8,61500.0,21.8352,21.8544,21.8161,21.8448,61500.0
2017-12-04 12:00:00,22.8,22.85,22.8,22.82,146802.0,21.8448,21.8927,21.8448,21.864,146802.0
2017-12-04 12:10:00,22.82,22.86,22.81,22.83,95790.0,21.864,21.9023,21.8544,21.8735,95790.0
2017-12-04 12:20:00,22.83,22.83,22.75,22.76,222042.0,21.8735,21.8735,21.7969,21.8065,222042.0
2017-12-04 12:30:00,22.77,22.78,22.72,22.73,36228.0,21.8161,21.8256,21.7681,21.7777,36228.0
2017-12-04 12:40:00,22.75,22.8,22.74,22.79,93132.0,21.7969,21.8448,21.7873,21.8352,93132.0
2017-12-04 12:50:00,22.81,22.82,22.79,22.8,101202.0,21.8544,21.864,21.8352,21.8448,101202.0
2017-12-04 13:00:00,22.81,22.85,22.81,22.81,149514.0,21.8544,21.8927,21.8544,21.8544,149514.0
2017-12-04 13:10:00,22.82,22.85,22.79,22.8,34692.0,21.864,21.8927,21.8352,21.8448,34692.0
2017-12-04 13:20:00,22.81,22.83,22.81,22.81,103392.0,21.8544,21.8735,21.8544,21.8544,103392.0
2017-12-04 13:30:00,22.81,22.84,22.81,22.84,53160.0,21.8544,21.8831,21.8544,21.8831,53160.0
2017-12-04 13:40:00,22.83,22.85,22.82,22.82,78342.0,21.8735,21.8927,21.864,21.864,78342.0
2017-12-04 13:50:00,22.82,22.84,22.81,22.83,31986.0,21.864,21.8831,21.8544,21.8735,31986.0
2017-12-04 14:00:00,22.84,22.84,22.75,22.75,91848.0,21.8831,21.8831,21.7969,21.7969,91848.0
2017-12-04 14:10:00,22.74,22.75,22.67,22.67,190884.0,21.7873,21.7969,21.7202,21.7202,190884.0
2017-12-04 14:20:00,22.69,22.71,22.64,22.65,394962.0,21.7394,21.7586,21.6915,21.7011,394962.0
2017-12-04 14:30:00,22.65,22.65,22.57,22.64,210132.0,21.7011,21.7011,21.6244,21.6915,210132.0
2017-12-04 14:40:00,22.63,22.65,22.57,22.57,148734.0,21.6819,21.7011,21.6244,21.6244,148734.0
2017-12-04 14:50:00,22.58,22.63,22.56,22.61,115998.0,21.634,21.6819,21.6149,21.6628,115998.0
2017-12-04 15:00:00,22.6,22.61,22.54,22.6,235374.0,21.6532,21.6628,21.5957,21.6532,235374.0
2017-12-04 15:10:00,22.6,22.61,22.54,22.54,101658.0,21.6532,21.6628,21.5957,21.5957,101658.0
2017-12-04 15:20:00,22.55,22.59,22.54,22.55,160116.0,21.6053,21.6436,21.5957,21.6053,160116.0
2017-12-04 15:30:00,22.54,22.58,22.43,22.44,492696.0,21.5957,21.634,21.4903,21.4999,492696.0
2017-12-04 15:40:00,22.44,22.47,22.38,22.39,312672.0,21.4999,21.5286,21.4424,21.452,312672.0
2017-12-04 15:50:00,22.4,22.44,22.37,22.37,702330.0,21.4616,21.4999,21.4328,21.4328,702330.0
2017-12-05 09:30:00,22.44,22.45,22.36,22.41,578706.0,21.4999,21.5095,21.4232,21.4711,578706.0
2017-12-05 09:40:00,22.41,22.44,22.38,22.41,442110.0,21.4711,21.4999,21.4424,21.4711,442110.0
2017-12-05 09:50:00,22.41,22.43,22.36,22.37,252774.0,21.4711,21.4903,21.4232,21.4328,252774.0
2017-12-05 10:00:00,22.38,22.48,22.38,22.43,220428.0,21.4424,21.5382,21.4424,21.4903,220428.0
2017-12-05 10:10:00,22.44,22.47,22.41,22.47,261432.0,21.4999,21.5286,21.4711,21.5286,261432.0
2017-12-05 10:20:00,22.47,22.49,22.44,22.46,125838.0,21.5286,21.5478,21.4999,21.519,125838.0
2017-12-05 10:30:00,22.45,22.48,22.41,22.41,223644.0,21.5095,21.5382,21.4711,21.4711,223644.0
2017-12-05 10:40:00,22.43,22.5,22.42,22.5,138978.0,21.4903,21.5574,21.4807,21.5574,138978.0
2017-12-05 10:50:00,22.49,22.57,22.46,22.54,243438.0,21.5478,21.6244,21.519,21.5957,243438.0
2017-12-05 11:00:00,22.54,22.6,22.54,22.6,224292.0,21.5957,21.6532,21.5957,21.6532,224292.0
2017-12-05 11:10:00,22.6,22.63,22.6,22.61,175422.0,21.6532,21.6819,21.6532,21.6628,175422.0
2017-12-05 11:20:00,22.61,22.62,22.59,22.61,59382.0,21.6628,21.6723,21.6436,21.6628,59382.0
2017-12-05 11:30:00,22.61,22.62,22.56,22.57,160194.0,21.6628,21.6723,21.6149,21.6244,160194.0
2017-12-05 11:40:00,22.58,22.59,22.58,22.59,56070.0,21.634,21.6436,21.634,21.6436,56070.0
2017-12-05 11:50:00,22.59,22.59,22.48,22.49,276174.0,21.6436,21.6436,21.5382,21.5478,276174.0
2017-12-05 12:00:00,22.5,22.5,22.41,22.42,408780.0,21.5574,21.5574,21.4711,21.4807,408780.0
2017-12-05 12:10:00,22.44,22.46,22.42,22.46,86292.0,21.4999,21.519,21.4807,21.519,86292.0
2017-12-05 12:20:00,22.44,22.45,22.4,22.44,222666.0,21.4999,21.5095,21.4616,21.4999,222666.0
2017-12-05 12:30:00,22.44,22.48,22.44,22.46,135912.0,21.4999,21.5382,21.4999,21.519,135912.0
2017-12-05 12:40:00,22.47,22.47,22.44,22.44,54606.0,21.5286,21.5286,21.4999,21.4999,54606.0
2017-12-05 12:50:00,22.44,22.45,22.38,22.4,95010.0,21.4999,21.5095,21.4424,21.4616,95010.0
2017-12-05 13:00:00,22.4,22.42,22.37,22.39,72558.0,21.4616,21.4807,21.4328,21.452,72558.0
2017-12-05 13:10:00,22.4,22.43,22.38,22.43,376986.0,21.4616,21.4903,21.4424,21.4903,376986.0
2017-12-05 13:20:00,22.42,22.47,22.42,22.44,124878.0,21.4807,21.5286,21.4807,21.4999,124878.0
2017-12-05 13:30:00,22.44,22.46,22.42,22.43,12600.0,21.4999,21.519,21.4807,21.4903,12600.0
2017-12-05 13:40:00,22.42,22.43,22.4,22.41,47400.0,21.4807,21.4903,21.4616,21.4711,47400.0
2017-12-05 13:50:00,22.43,22.44,22.41,22.42,55920.0,21.4903,21.4999,21.4711,21.4807,55920.0
2017-12-05 14:00:00,22.43,22.44,22.42,22.43,57834.0,21.4903,21.4999,21.4807,21.4903,57834.0
2017-12-05 14:10:00,22.43,22.43,22.32,22.33,265806.0,21.4903,21.4903,21.3849,21.3945,265806.0
2017-12-05 14:20:00,22.33,22.33,22.27,22.32,184890.0,21.3945,21.3945,21.337,21.3849,184890.0
2017-12-05 14:30:00,22.32,22.32,22.22,22.24,207018.0,21.3849,21.3849,21.2891,21.3083,207018.0
2017-12-05 14:40:00,22.25,22.28,22.21,22.22,291768.0,21.3178,21.3466,21.2795,21.2891,291768.0
2017-12-05 14:50:00,22.23,22.25,22.18,22.21,296190.0,21.2987,21.3178,21.2508,21.2795,296190.0
2017-12-05 15:00:00,22.2,22.23,22.18,22.2,204198.0,21.2699,21.2987,21.2508,21.2699,204198.0
2017-12-05 15:10:00,22.19,22.22,22.14,22.15,143544.0,21.2604,21.2891,21.2124,21.222,143544.0
2017-12-05 15:20:00,22.17,22.25,22.16,22.23,125778.0,21.2412,21.3178,21.2316,21.2987,125778.0
2017-12-05 15:30:00,22.22,22.22,22.15,22.15,103554.0,21.2891,21.2891,21.222,21.222,103554.0
2017-12-05 15:40:00,22.14,22.19,22.1,22.13,224166.0,21.2124,21.2604,21.1741,21.2029,224166.0
2017-12-05 15:50:00,22.13,22.19,22.09,22.13,731934.0,21.2029,21.2604,21.1645,21.2029,731934.0
2017-12-06 09:30:00,22.05,22.15,22.04,22.15,492222.0,21.1262,21.222,21.1166,21.222,492222.0
2017-12-06 09:40:00,22.14,22.18,22.11,22.11,320742.0,21.2124,21.2508,21.1837,21.1837,320742.0
2017-12-06 09:50:00,22.11,22.16,22.06,22.14,143730.0,21.1837,21.2316,21.1358,21.2124,143730.0
2017-12-06 10:00:00,22.15,22.21,22.14,22.16,363972.0,21.222,21.2795,21.2124,21.2316,363972.0
2017-12-06 10:10:00,22.16,22.16,22.07,22.09,248670.0,21.2316,21.2316,21.1454,21.1645,248670.0
2017-12-06 10:20:00,22.09,22.11,22.06,22.09,85110.0,21.1645,21.1837,21.1358,21.1645,85110.0
2017-12-06 10:30:00,22.1,22.14,22.01,22.03,215748.0,21.1741,21.2124,21.0879,21.1071,215748.0
2017-12-06 10:40:00,22.04,22.16,22.04,22.14,127260.0,21.1166,21.2316,21.1166,21.2124,127260.0
2017-12-06 10:50:00,22.13,22.22,22.13,22.21,119610.0,21.2029,21.2891,21.2029,21.2795,119610.0
2017-12-06 11:00:00,22.22,22.23,22.18,22.2,256368.0,21.2891,21.2987,21.2508,21.2699,256368.0
2017-12-06 11:10:00,22.19,22.2,22.17,22.18,63444.0,21.2604,21.2699,21.2412,21.2508,63444.0
2017-12-06 11:20:00,22.18,22.24,22.15,22.16,225648.0,21.2508,21.3083,21.222,21.2316,225648.0
2017-12-06 11:30:00,22.17,22.17,22.15,22.16,36846.0,21.2412,21.2412,21.222,21.2316,36846.0
2017-12-06 11:40:00,22.17,22.18,22.16,22.17,21762.0,21.2412,21.2508,21.2316,21.2412,21762.0
2017-12-06 11:50:00,22.16,22.18,22.12,22.15,191832.0,21.2316,21.2508,21.1933,21.222,191832.0
2017-12-06 12:00:00,22.13,22.15,22.11,22.13,34470.0,21.2029,21.222,21.1837,21.2029,34470.0
2017-12-06 12:10:00,22.14,22.15,22.07,22.07,77298.0,21.2124,21.222,21.1454,21.1454,77298.0
2017-12-06 12:20:00,22.07,22.08,22.05,22.06,36168.0,21.1454,21.155,21.1262,21.1358,36168.0
2017-12-06 12:30:00,22.06,22.1,22.06,22.09,23388.0,21.1358,21.1741,21.1358,21.1645,23388.0
2017-12-06 12:40:00,22.1,22.14,22.1,22.13,22578.0,21.1741,21.2124,21.1741,21.2029,22578.0
2017-12-06 12:50:00,22.14,22.15,22.11,22.11,21942.0,21.2124,21.222,21.1837,21.1837,21942.0
2017-12-06 13:00:00,22.12,22.13,22.1,22.11,72294.0,21.1933,21.2029,21.1741,21.1837,72294.0
2017-12-06 13:10:00,22.11,22.15,22.11,22.13,37800.0,21.1837,21.222,21.1837,21.2029,37800.0
2017-12-06 13:20:00,22.14,22.14,22.11,22.13,45696.0,21.2124,21.2124,21.1837,21.2029,45696.0
2017-12-06 13:30:00,22.13,22.2,22.12,22.18,108330.0,21.2029,21.2699,21.1933,21.2508,108330.0
2017-12-06 13:40:00,22.18,22.2,22.18,22.2,54360.0,21.2508,21.2699,21.2508,21.2699,54360.0
2017-12-06 13:50:00,22.19,22.21,22.18,22.2,85314.0,21.2604,21.2795,21.2508,21.2699,85314.0
2017-12-06 14:00:00,22.2,22.24,22.19,22.19,268656.0,21.2699,21.3083,21.2604,21.2604,268656.0
2017-12-06 14:10:00,22.19,22.22,22.18,22.22,28548.0,21.2604,21.2891,21.2508,21.2891,28548.0
2017-12-06 14:20:00,22.21,22.21,22.18,22.19,54600.0,21.2795,21.2795,21.2508,21.2604,54600.0
2017-12-06 14:30:00,22.19,22.27,22.18,22.22,135600.0,21.2604,21.337,21.2508,21.2891,135600.0
2017-12-06 14:40:00,22.22,22.23,22.21,22.21,39168.0,21.2891,21.2987,21.2795,21.2795,39168.0
2017-12-06 14:50:00,22.21,22.22,22.2,22.21,85854.0,21.2795,21.2891,21.2699,21.2795,85854.0
2017-12-06 15:00:00,22.21,22.23,22.2,22.23,112056.0,21.2795,21.2987,21.2699,21.2987,112056.0
2017-12-06 15:10:00,22.23,22.24,22.21,22.22,143808.0,21.2987,21.3083,21.2795,21.2891,143808.0
2017-12-06 15:20:00,22.2,22.23,22.19,22.19,130842.0,21.2699,21.2987,21.2604,21.2604,130842.0
2017-12-06 15:30:00,22.19,22.2,22.14,22.15,322878.0,21.2604,21.2699,21.2124,21.222,322878.0
2017-12-06 15:40:00,22.15,22.19,22.13,22.16,389772.0,21.222,21.2604,21.2029,21.2316,389772.0
2017-12-06 15:50:00,22.16,22.16,22.1,22.14,735720.0,21.2316,21.2316,21.1741,21.2124,735720.0
2017-12-07 09:30:00,22.1,22.16,22.07,22.15,492120.0,21.1741,21.2316,21.1454,21.222,492120.0
2017-12-07 09:40:00,22.16,22.21,22.12,22.19,310812.0,21.2316,21.2795,21.1933,21.2604,310812.0
2017-12-07 09:50:00,22.19,22.22,22.18,22.22,193818.0,21.2604,21.2891,21.2508,21.2891,193818.0
2017-12-07 10:00:00,22.21,22.21,22.16,22.16,109572.0,21.2795,21.2795,21.2316,21.2316,109572.0
2017-12-07 10:10:00,22.16,22.21,22.15,22.18,203142.0,21.2316,21.2795,21.222,21.2508,203142.0
2017-12-07 10:20:00,22.19,22.24,22.19,22.22,125226.0,21.2604,21.3083,21.2604,21.2891,125226.0
2017-12-07 10:30:00,22.23,22.31,22.23,22.3,186210.0,21.2987,21.3753,21.2987,21.3657,186210.0
2017-12-07 10:40:00,22.3,22.31,22.27,22.29,378504.0,21.3657,21.3753,21.337,21.3562,378504.0
2017-12-07 10:50:00,22.29,22.31,22.28,22.31,243804.0,21.3562,21.3753,21.3466,21.3753,243804.0
2017-12-07 11:00:00,22.31,22.33,22.24,22.24,193962.0,21.3753,21.3945,21.3083,21.3083,193962.0
2017-12-07 11:10:00,22.24,22.25,22.23,22.25,85452.0,21.3083,21.3178,21.2987,21.3178,85452.0
2017-12-07 11:20:00,22.25,22.31,22.24,22.31,241614.0,21.3178,21.3753,21.3083,21.3753,241614.0
2017-12-07 11:30:00,22.32,22.39,22.32,22.38,245070.0,21.3849,21.452,21.3849,21.4424,245070.0
2017-12-07 11:40:00,22.38,22.39,22.35,22.36,124716.0,21.4424,21.452,21.4137,21.4232,124716.0
2017-12-07 11:50:00,22.36,22.4,22.36,22.39,90840.0,21.4232,21.4616,21.4232,21.452,90840.0
2017-12-07 12:00:00,22.39,22.4,22.35,22.36,168114.0,21.452,21.4616,21.4137,21.4232,168114.0
2017-12-07 12:10:00,22.36,22.39,22.36,22.39,83304.0,21.4232,21.452,21.4232,21.452,83304.0
2017-12-07 12:20:00,22.39,22.4,22.36,22.36,46110.0,21.452,21.4616,21.4232,21.4232,46110.0
2017-12-07 12:30:00,22.37,22.38,22.36,22.38,61878.0,21.4328,21.4424,21.4232,21.4424,61878.0
2017-12-07 12:40:00,22.38,22.39,22.37,22.39,42306.0,21.4424,21.452,21.4328,21.452,42306.0
2017-12-07 12:50:00,22.38,22.4,22.38,22.4,44916.0,21.4424,21.4616,21.4424,21.4616,44916.0
2017-12-07 13:00:00,22.41,22.43,22.36,22.38,104982.0,21.4711,21.4903,21.4232,21.4424,104982.0
2017-12-07 13:10:00,22.37,22.38,22.34,22.36,63942.0,21.4328,21.4424,21.4041,21.4232,63942.0
2017-12-07 13:20:00,22.35,22.39,22.33,22.39,168624.0,21.4137,21.452,21.3945,21.452,168624.0
2017-12-07 13:30:00,22.39,22.41,22.39,22.41,53940.0,21.452,21.4711,21.452,21.4711,53940.0
2017-12-07 13:40:00,22.41,22.41,22.36,22.36,83478.0,21.4711,21.4711,21.4232,21.4232,83478.0
2017-12-07 13:50:00,22.35,22.37,22.33,22.36,81258.0,21.4137,21.4328,21.3945,21.4232,81258.0
2017-12-07 14:00:00,22.36,22.39,22.35,22.37,73308.0,21.4232,21.452,21.4137,21.4328,73308.0
2017-12-07 14:10:00,22.35,22.36,22.34,22.36,45078.0,21.4137,21.4232,21.4041,21.4232,45078.0
2017-12-07 14:20:00,22.35,22.35,22.3,22.3,114360.0,21.4137,21.4137,21.3657,21.3657,114360.0
2017-12-07 14:30:00,22.31,22.31,22.27,22.27,104214.0,21.3753,21.3753,21.337,21.337,104214.0
2017-12-07 14:40:00,22.27,22.28,22.22,22.27,266394.0,21.337,21.3466,21.2891,21.337,266394.0
2017-12-07 14:50:00,22.28,22.31,22.27,22.31,75216.0,21.3466,21.3753,21.337,21.3753,75216.0
2017-12-07 15:00:00,22.31,22.32,22.28,22.28,77532.0,21.3753,21.3849,21.3466,21.3466,77532.0
2017-12-07 15:10:00,22.28,22.31,22.28,22.29,29400.0,21.3466,21.3753,21.3466,21.3562,29400.0
2017-12-07 15:20:00,22.29,22.35,22.28,22.33,136416.0,21.3562,21.4137,21.3466,21.3945,136416.0
2017-12-07 15:30:00,22.33,22.35,22.31,22.34,126048.0,21.3945,21.4137,21.3753,21.4041,126048.0
2017-12-07 15:40:00,22.34,22.34,22.29,22.29,105012.0,21.4041,21.4041,21.3562,21.3562,105012.0
2017-12-07 15:50:00,22.28,22.34,22.26,22.34,341400.0,21.3466,21.4041,21.3274,21.4041,341400.0
2017-12-08 09:30:00,22.58,22.63,22.55,22.56,539250.0,21.634,21.6819,21.6053,21.6149,539250.0
2017-12-08 09:40:00,22.55,22.58,22.53,22.56,307194.0,21.6053,21.634,21.5861,21.6149,307194.0
2017-12-08 09:50:00,22.55,22.62,22.55,22.59,268320.0,21.6053,21.6723,21.6053,21.6436,268320.0
2017-12-08 10:00:00,22.59,22.6,22.56,22.56,245460.0,21.6436,21.6532,21.6149,21.6149,245460.0
2017-12-08 10:10:00,22.56,22.56,22.51,22.55,168552.0,21.6149,21.6149,21.5669,21.6053,168552.0
2017-12-08 10:20:00,22.55,22.57,22.54,22.56,154836.0,21.6053,21.6244,21.5957,21.6149,154836.0
2017-12-08 10:30:00,22.57,22.58,22.56,22.57,92406.0,21.6244,21.634,21.6149,21.6244,92406.0
2017-12-08 10:40:00,22.58,22.61,22.57,22.6,101622.0,21.634,21.6628,21.6244,21.6532,101622.0
2017-12-08 10:50:00,22.6,22.61,22.58,22.61,88098.0,21.6532,21.6628,21.634,21.6628,88098.0
2017-12-08 11:00:00,22.61,22.64,22.61,22.62,153648.0,21.6628,21.6915,21.6628,21.6723,153648.0
2017-12-08 11:10:00,22.63,22.63,22.61,22.63,58266.0,21.6819,21.6819,21.6628,21.6819,58266.0
2017-12-08 11:20:00,22.63,22.63,22.55,22.57,87978.0,21.6819,21.6819,21.6053,21.6244,87978.0
2017-12-08 11:30:00,22.57,22.59,22.52,22.59,82422.0,21.6244,21.6436,21.5765,21.6436,82422.0
2017-12-08 11:40:00,22.6,22.63,22.6,22.62,54096.0,21.6532,21.6819,21.6532,21.6723,54096.0
2017-12-08 11:50:00,22.63,22.63,22.6,22.6,99468.0,21.6819,21.6819,21.6532,21.6532,99468.0
2017-12-08 12:00:00,22.6,22.63,22.6,22.63,23862.0,21.6532,21.6819,21.6532,21.6819,23862.0
2017-12-08 12:10:00,22.64,22.66,22.64,22.66,206724.0,21.6915,21.7107,21.6915,21.7107,206724.0
2017-12-08 12:20:00,22.66,22.69,22.65,22.68,157266.0,21.7107,21.7394,21.7011,21.7298,157266.0
2017-12-08 12:30:00,22.68,22.71,22.68,22.68,84540.0,21.7298,21.7586,21.7298,21.7298,84540.0
2017-12-08 12:40:00,22.68,22.69,22.67,22.68,79710.0,21.7298,21.7394,21.7202,21.7298,79710.0
2017-12-08 12:50:00,22.67,22.68,22.65,22.65,91962.0,21.7202,21.7298,21.7011,21.7011,91962.0
2017-12-08 13:00:00,22.66,22.67,22.65,22.67,89844.0,21.7107,21.7202,21.7011,21.7202,89844.0
2017-12-08 13:10:00,22.68,22.7,22.66,22.7,99570.0,21.7298,21.749,21.7107,21.749,99570.0
2017-12-08 13:20:00,22.7,22.71,22.68,22.69,72318.0,21.749,21.7586,21.7298,21.7394,72318.0
2017-12-08 13:30:00,22.69,22.69,22.67,22.69,40746.0,21.7394,21.7394,21.7202,21.7394,40746.0
2017-12-08 13:40:00,22.68,22.69,22.65,22.65,74718.0,21.7298,21.7394,21.7011,21.7011,74718.0
2017-12-08 13:50:00,22.65,22.67,22.64,22.66,37974.0,21.7011,21.7202,21.6915,21.7107,37974.0
2017-12-08 14:00:00,22.66,22.66,22.65,22.66,69366.0,21.7107,21.7107,21.7011,21.7107,69366.0
2017-12-08 14:10:00,22.66,22.66,22.61,22.61,22548.0,21.7107,21.7107,21.6628,21.6628,22548.0
2017-12-08 14:20:00,22.61,22.62,22.57,22.61,168336.0,21.6628,21.6723,21.6244,21.6628,168336.0
2017-12-08 14:30:00,22.61,22.61,22.57,22.61,87522.0,21.6628,21.6628,21.6244,21.6628,87522.0
2017-12-08 14:40:00,22.62,22.62,22.6,22.61,24000.0,21.6723,21.6723,21.6532,21.6628,24000.0
2017-12-08 14:50:00,22.61,22.63,22.59,22.6,40746.0,21.6628,21.6819,21.6436,21.6532,40746.0
2017-12-08 15:00:00,22.61,22.63,22.61,22.62,41484.0,21.6628,21.6819,21.6628,21.6723,41484.0
2017-12-08 15:10:00,22.62,22.63,22.58,22.61,69222.0,21.6723,21.6819,21.634,21.6628,69222.0
2017-12-08 15:20:00,22.61,22.65,22.61,22.64,55500.0,21.6628,21.7011,21.6628,21.6915,55500.0
2017-12-08 15:30:00,22.63,22.65,22.61,22.62,94740.0,21.6819,21.7011,21.6628,21.6723,94740.0
2017-12-08 15:40:00,22.61,22.64,22.6,22.6,182694.0,21.6628,21.6915,21.6532,21.6532,182694.0
2017-12-08 15:50:00,22.61,22.7,22.61,22.7,347550.0,21.6628,21.749,21.6628,21.749,347550.0
2017-12-11 09:30:00,22.73,22.76,22.7,22.71,635850.0,21.7777,21.8065,21.749,21.7586,635850.0
2017-12-11 09:40:00,22.7,22.75,22.7,22.73,137310.0,21.749,21.7969,21.749,21.7777,137310.0
2017-12-11 09:50:00,22.73,22.81,22.73,22.81,349002.0,21.7777,21.8544,21.7777,21.8544,349002.0
2017-12-11 10:00:00,22.82,22.85,22.81,22.85,360564.0,21.864,21.8927,21.8544,21.8927,360564.0
2017-12-11 10:10:00,22.85,22.85,22.77,22.78,189588.0,21.8927,21.8927,21.8161,21.8256,189588.0
2017-12-11 10:20:00,22.77,22.77,22.75,22.76,136002.0,21.8161,21.8161,21.7969,21.8065,136002.0
2017-12-11 10:30:00,22.75,22.81,22.75,22.8,223734.0,21.7969,21.8544,21.7969,21.8448,223734.0
2017-12-11 10:40:00,22.81,22.82,22.8,22.82,24114.0,21.8544,21.864,21.8448,21.864,24114.0
2017-12-11 10:50:00,22.82,22.82,22.75,22.75,80196.0,21.864,21.864,21.7969,21.7969,80196.0
2017-12-11 11:00:00,22.75,22.75,22.73,22.73,89454.0,21.7969,21.7969,21.7777,21.7777,89454.0
2017-12-11 11:10:00,22.74,22.79,22.73,22.79,20976.0,21.7873,21.8352,21.7777,21.8352,20976.0
2017-12-11 11:20:00,22.79,22.81,22.79,22.8,94488.0,21.8352,21.8544,21.8352,21.8448,94488.0
2017-12-11 11:30:00,22.8,22.81,22.79,22.81,27690.0,21.8448,21.8544,21.8352,21.8544,27690.0
2017-12-11 11:40:00,22.81,22.81,22.79,22.79,23220.0,21.8544,21.8544,21.8352,21.8352,23220.0
2017-12-11 11:50:00,22.8,22.83,22.78,22.8,88980.0,21.8448,21.8735,21.8256,21.8448,88980.0
2017-12-11 12:00:00,22.8,22.84,22.8,22.83,85938.0,21.8448,21.8831,21.8448,21.8735,85938.0
2017-12-11 12:10:00,22.83,22.84,22.83,22.83,59526.0,21.8735,21.8831,21.8735,21.8735,59526.0
2017-12-11 12:20:00,22.82,22.84,22.81,22.84,386004.0,21.864,21.8831,21.8544,21.8831,386004.0
2017-12-11 12:30:00,22.84,22.85,22.84,22.84,70020.0,21.8831,21.8927,21.8831,21.8831,70020.0
2017-12-11 12:40:00,22.85,22.87,22.84,22.84,96174.0,21.8927,21.9119,21.8831,21.8831,96174.0
2017-12-11 12:50:00,22.84,22.88,22.83,22.88,38100.0,21.8831,21.9214,21.8735,21.9214,38100.0
2017-12-11 13:00:00,22.87,22.89,22.85,22.89,169692.0,21.9119,21.931,21.8927,21.931,169692.0
2017-12-11 13:10:00,22.89,22.9,22.86,22.88,106128.0,21.931,21.9406,21.9023,21.9214,106128.0
2017-12-11 13:20:00,22.88,22.88,22.85,22.85,108390.0,21.9214,21.9214,21.8927,21.8927,108390.0
2017-12-11 13:30:00,22.86,22.86,22.84,22.84,40530.0,21.9023,21.9023,21.8831,21.8831,40530.0
2017-12-11 13:40:00,22.85,22.86,22.83,22.85,34818.0,21.8927,21.9023,21.8735,21.8927,34818.0
2017-12-11 13:50:00,22.84,22.88,22.84,22.87,32388.0,21.8831,21.9214,21.8831,21.9119,32388.0
2017-12-11 14:00:00,22.87,22.88,22.86,22.86,87900.0,21.9119,21.9214,21.9023,21.9023,87900.0
2017-12-11 14:10:00,22.87,22.88,22.86,22.86,44538.0,21.9119,21.9214,21.9023,21.9023,44538.0
2017-12-11 14:20:00,22.86,22.88,22.86,22.86,28488.0,21.9023,21.9214,21.9023,21.9023,28488.0
2017-12-11 14:30:00,22.86,22.86,22.85,22.86,23652.0,21.9023,21.9023,21.8927,21.9023,23652.0
2017-12-11 14:40:00,22.86,22.86,22.85,22.85,77328.0,21.9023,21.9023,21.8927,21.8927,77328.0
2017-12-11 14:50:00,22.85,22.86,22.84,22.86,44712.0,21.8927,21.9023,21.8831,21.9023,44712.0
2017-12-11 15:00:00,22.86,22.86,22.85,22.85,56058.0,21.9023,21.9023,21.8927,21.8927,56058.0
2017-12-11 15:10:00,22.85,22.86,22.82,22.83,124020.0,21.8927,21.9023,21.864,21.8735,124020.0
2017-12-11 15:20:00,22.83,22.83,22.81,22.82,95520.0,21.8735,21.8735,21.8544,21.864,95520.0
2017-12-11 15:30:00,22.82,22.84,22.81,22.84,114948.0,21.864,21.8831,21.8544,21.8831,114948.0
2017-12-11 15:40:00,22.84,22.87,22.83,22.87,228822.0,21.8831,21.9119,21.8735,21.9119,228822.0
2017-12-11 15:50:00,22.88,22.93,22.86,22.91,552624.0,21.9214,21.9694,21.9023,21.9502,552624.0
2017-12-12 09:30:00,22.99,22.99,22.93,22.96,563994.0,22.0268,22.0268,21.9694,21.9981,563994.0
2017-12-12 09:40:00,22.96,22.98,22.93,22.93,386538.0,21.9981,22.0173,21.9694,21.9694,386538.0
2017-12-12 09:50:00,22.93,22.98,22.92,22.98,187212.0,21.9694,22.0173,21.9598,22.0173,187212.0
2017-12-12 10:00:00,22.98,23.0,22.97,22.98,240108.0,22.0173,22.0364,22.0077,22.0173,240108.0
2017-12-12 10:10:00,22.98,23.02,22.98,23.01,187128.0,22.0173,22.0556,22.0173,22.046,187128.0
2017-12-12 10:20:00,23.01,23.02,23.0,23.0,117066.0,22.046,22.0556,22.0364,22.0364,117066.0
2017-12-12 10:30:00,23.0,23.03,22.97,23.01,202734.0,22.0364,22.0652,22.0077,22.046,202734.0
2017-12-12 10:40:00,23.02,23.03,23.01,23.02,106836.0,22.0556,22.0652,22.046,22.0556,106836.0
2017-12-12 10:50:00,23.03,23.06,23.02,23.03,151266.0,22.0652,22.0939,22.0556,22.0652,151266.0
2017-12-12 11:00:00,23.03,23.05,23.01,23.04,169998.0,22.0652,22.0843,22.046,22.0747,169998.0
2017-12-12 11:10:00,23.04,23.06,23.04,23.06,102732.0,22.0747,22.0939,22.0747,22.0939,102732.0
2017-12-12 11:20:00,23.06,23.1,23.03,23.09,485412.0,22.0939,22.1322,22.0652,22.1226,485412.0
2017-12-12 11:30:00,23.1,23.14,23.1,23.11,264684.0,22.1322,22.1706,22.1322,22.1418,264684.0
2017-12-12 11:40:00,23.11,23.13,23.11,23.12,149112.0,22.1418,22.161,22.1418,22.1514,149112.0
2017-12-12 11:50:00,23.13,23.13,23.11,23.12,122556.0,22.161,22.161,22.1418,22.1514,122556.0
2017-12-12 12:00:00,23.12,23.14,23.11,23.14,104280.0,22.1514,22.1706,22.1418,22.1706,104280.0
2017-12-12 12:10:00,23.14,23.17,23.14,23.15,171480.0,22.1706,22.1993,22.1706,22.1801,171480.0
2017-12-12 12:20:00,23.15,23.16,23.06,23.08,267696.0,22.1801,22.1897,22.0939,22.1131,267696.0
2017-12-12 12:30:00,23.08,23.14,23.07,23.11,181938.0,22.1131,22.1706,22.1035,22.1418,181938.0
2017-12-12 12:40:00,23.11,23.13,23.09,23.09,81480.0,22.1418,22.161,22.1226,22.1226,81480.0
2017-12-12 12:50:00,23.1,23.13,23.09,23.13,64692.0,22.1322,22.161,22.1226,22.161,64692.0
2017-12-12 13:00:00,23.13,23.13,23.1,23.13,194880.0,22.161,22.161,22.1322,22.161,194880.0
2017-12-12 13:10:00,23.13,23.16,23.13,23.14,234900.0,22.161,22.1897,22.161,22.1706,234900.0
2017-12-12 13:20:00,23.14,23.15,23.13,23.13,205620.0,22.1706,22.1801,22.161,22.161,205620.0
2017-12-12 13:30:00,23.13,23.14,23.1,23.14,160014.0,22.161,22.1706,22.1322,22.1706,160014.0
2017-12-12 13:40:00,23.14,23.14,23.09,23.1,154098.0,22.1706,22.1706,22.1226,22.1322,154098.0
2017-12-12 13:50:00,23.1,23.1,23.07,23.08,242982.0,22.1322,22.1322,22.1035,22.1131,242982.0
2017-12-12 14:00:00,23.07,23.11,23.05,23.11,58542.0,22.1035,22.1418,22.0843,22.1418,58542.0
2017-12-12 14:10:00,23.11,23.15,23.11,23.14,121428.0,22.1418,22.1801,22.1418,22.1706,121428.0
2017-12-12 14:20:00,23.14,23.15,23.13,23.15,79920.0,22.1706,22.1801,22.161,22.1801,79920.0
2017-12-12 14:30:00,23.15,23.16,23.14,23.14,61314.0,22.1801,22.1897,22.1706,22.1706,61314.0
2017-12-12 14:40:00,23.14,23.14,23.11,23.13,151068.0,22.1706,22.1706,22.1418,22.161,151068.0
2017-12-12 14:50:00,23.13,23.16,23.13,23.15,68172.0,22.161,22.1897,22.161,22.1801,68172.0
2017-12-12 15:00:00,23.14,23.15,23.1,23.1,83592.0,22.1706,22.1801,22.1322,22.1322,83592.0
2017-12-12 15:10:00,23.1,23.12,23.1,23.11,145926.0,22.1322,22.1514,22.1322,22.1418,145926.0
2017-12-12 15:20:00,23.12,23.12,23.1,23.11,161160.0,22.1514,22.1514,22.1322,22.1418,161160.0
2017-12-12 15:30:00,23.11,23.12,23.07,23.09,105138.0,22.1418,22.1514,22.1035,22.1226,105138.0
2017-12-12 15:40:00,23.08,23.09,23.04,23.06,213954.0,22.1131,22.1226,22.0747,22.0939,213954.0
2017-12-12 15:50:00,23.05,23.05,23.01,23.03,540816.0,22.0843,22.0843,22.046,22.0652,540816.0
2017-12-13 09:30:00,23.11,23.18,23.1,23.17,495486.0,22.1418,22.2089,22.1322,22.1993,495486.0
2017-12-13 09:40:00,23.17,23.19,23.14,23.16,297492.0,22.1993,22.2185,22.1706,22.1897,297492.0
2017-12-13 09:50:00,23.16,23.2,23.16,23.19,173346.0,22.1897,22.228,22.1897,22.2185,173346.0
2017-12-13 10:00:00,23.19,23.2,23.14,23.15,326664.0,22.2185,22.228,22.1706,22.1801,326664.0
2017-12-13 10:10:00,23.16,23.18,23.14,23.16,192852.0,22.1897,22.2089,22.1706,22.1897,192852.0
2017-12-13 10:20:00,23.16,23.18,23.15,23.17,147348.0,22.1897,22.2089,22.1801,22.1993,147348.0
2017-12-13 10:30:00,23.18,23.2,23.17,23.19,352176.0,22.2089,22.228,22.1993,22.2185,352176.0
2017-12-13 10:40:00,23.19,23.21,23.16,23.17,562446.0,22.2185,22.2376,22.1897,22.1993,562446.0
2017-12-13 10:50:00,23.17,23.2,23.17,23.2,253806.0,22.1993,22.228,22.1993,22.228,253806.0
2017-12-13 11:00:00,23.19,23.2,23.17,23.2,137898.0,22.2185,22.228,22.1993,22.228,137898.0
2017-12-13 11:10:00,23.2,23.22,23.19,23.19,106488.0,22.228,22.2472,22.2185,22.2185,106488.0
2017-12-13 11:20:00,23.19,23.22,23.18,23.2,125922.0,22.2185,22.2472,22.2089,22.228,125922.0
2017-12-13 11:30:00,23.21,23.22,23.18,23.18,113940.0,22.2376,22.2472,22.2089,22.2089,113940.0
2017-12-13 11:40:00,23.18,23.22,23.17,23.22,126240.0,22.2089,22.2472,22.1993,22.2472,126240.0
2017-12-13 11:50:00,23.22,23.23,23.19,23.22,123984.0,22.2472,22.2568,22.2185,22.2472,123984.0
2017-12-13 12:00:00,23.21,23.21,23.12,23.13,337344.0,22.2376,22.2376,22.1514,22.161,337344.0
2017-12-13 12:10:00,23.13,23.15,23.1,23.12,215214.0,22.161,22.1801,22.1322,22.1514,215214.0
2017-12-13 12:20:00,23.12,23.15,23.12,23.14,119562.0,22.1514,22.1801,22.1514,22.1706,119562.0
2017-12-13 12:30:00,23.14,23.15,23.08,23.08,336972.0,22.1706,22.1801,22.1131,22.1131,336972.0
2017-12-13 12:40:00,23.08,23.13,23.07,23.12,164034.0,22.1131,22.161,22.1035,22.1514,164034.0
2017-12-13 12:50:00,23.12,23.13,23.1,23.11,49266.0,22.1514,22.161,22.1322,22.1418,49266.0
2017-12-13 13:00:00,23.11,23.11,23.09,23.1,83808.0,22.1418,22.1418,22.1226,22.1322,83808.0
2017-12-13 13:10:00,23.11,23.11,23.06,23.07,134070.0,22.1418,22.1418,22.0939,22.1035,134070.0
2017-12-13 13:20:00,23.08,23.1,23.06,23.08,97080.0,22.1131,22.1322,22.0939,22.1131,97080.0
2017-12-13 13:30:00,23.1,23.1,23.03,23.06,210432.0,22.1322,22.1322,22.0652,22.0939,210432.0
2017-12-13 13:40:00,23.07,23.1,23.06,23.08,252384.0,22.1035,22.1322,22.0939,22.1131,252384.0
2017-12-13 13:50:00,23.08,23.11,23.06,23.07,75174.0,22.1131,22.1418,22.0939,22.1035,75174.0
2017-12-13 14:00:00,23.1,23.22,23.08,23.17,626022.0,22.1322,22.2472,22.1131,22.1993,626022.0
2017-12-13 14:10:00,23.15,23.16,23.1,23.16,161814.0,22.1801,22.1897,22.1322,22.1897,161814.0
2017-12-13 14:20:00,23.16,23.17,23.13,23.16,41676.0,22.1897,22.1993,22.161,22.1897,41676.0
2017-12-13 14:30:00,23.17,23.21,23.16,23.18,397656.0,22.1993,22.2376,22.1897,22.2089,397656.0
2017-12-13 14:40:00,23.18,23.21,23.16,23.21,98184.0,22.2089,22.2376,22.1897,22.2376,98184.0
2017-12-13 14:50:00,23.21,23.22,23.19,23.21,142554.0,22.2376,22.2472,22.2185,22.2376,142554.0
2017-12-13 15:00:00,23.2,23.2,23.13,23.14,208746.0,22.228,22.228,22.161,22.1706,208746.0
2017-12-13 15:10:00,23.13,23.16,23.13,23.15,115068.0,22.161,22.1897,22.161,22.1801,115068.0
2017-12-13 15:20:00,23.16,23.19,23.08,23.08,324174.0,22.1897,22.2185,22.1131,22.1131,324174.0
2017-12-13 15:30:00,23.09,23.14,23.08,23.13,192114.0,22.1226,22.1706,22.1131,22.161,192114.0
2017-12-13 15:40:00,23.12,23.12,23.08,23.1,265008.0,22.1514,22.1514,22.1131,22.1322,265008.0
2017-12-13 15:50:00,23.1,23.1,23.0,23.01,594378.0,22.1322,22.1322,22.0364,22.046,594378.0
2017-12-14 09:30:00,23.11,23.13,23.05,23.08,418398.0,22.1418,22.161,22.0843,22.1131,418398.0
2017-12-14 09:40:00,23.07,23.08,23.05,23.06,173664.0,22.1035,22.1131,22.0843,22.0939,173664.0
2017-12-14 09:50:00,23.07,23.1,23.04,23.1,351930.0,22.1035,22.1322,22.0747,22.1322,351930.0
2017-12-14 10:00:00,23.1,23.11,23.07,23.09,143622.0,22.1322,22.1418,22.1035,22.1226,143622.0
2017-12-14 10:10:00,23.09,23.13,23.09,23.1,194154.0,22.1226,22.161,22.1226,22.1322,194154.0
2017-12-14 10:20:00,23.09,23.13,23.08,23.09,208878.0,22.1226,22.161,22.1131,22.1226,208878.0
2017-12-14 10:30:00,23.1,23.11,23.08,23.11,112092.0,22.1322,22.1418,22.1131,22.1418,112092.0
2017-12-14 10:40:00,23.11,23.13,23.11,23.11,160110.0,22.1418,22.161,22.1418,22.1418,160110.0
2017-12-14 10:50:00,23.1,23.12,23.07,23.07,199950.0,22.1322,22.1514,22.1035,22.1035,199950.0
2017-12-14 11:00:00,23.09,23.09,23.03,23.03,271470.0,22.1226,22.1226,22.0652,22.0652,271470.0
2017-12-14 11:10:00,23.04,23.04,22.98,22.99,465990.0,22.0747,22.0747,22.0173,22.0268,465990.0
2017-12-14 11:20:00,22.99,23.03,22.96,23.03,173862.0,22.0268,22.0652,21.9981,22.0652,173862.0
2017-12-14 11:30:00,23.03,23.03,23.01,23.03,207618.0,22.0652,22.0652,22.046,22.0652,207618.0
2017-12-14 11:40:00,23.04,23.04,23.03,23.04,61494.0,22.0747,22.0747,22.0652,22.0747,61494.0
2017-12-14 11:50:00,23.04,23.07,23.04,23.05,162120.0,22.0747,22.1035,22.0747,22.0843,162120.0
2017-12-14 12:00:00,23.05,23.05,23.03,23.03,59394.0,22.0843,22.0843,22.0652,22.0652,59394.0
2017-12-14 12:10:00,23.03,23.04,22.99,23.02,148362.0,22.0652,22.0747,22.0268,22.0556,148362.0
2017-12-14 12:20:00,23.02,23.02,23.0,23.0,107538.0,22.0556,22.0556,22.0364,22.0364,107538.0
2017-12-14 12:30:00,22.98,23.0,22.98,22.98,26820.0,22.0173,22.0364,22.0173,22.0173,26820.0
2017-12-14 12:40:00,22.98,23.02,22.98,22.98,62202.0,22.0173,22.0556,22.0173,22.0173,62202.0
2017-12-14 12:50:00,22.98,22.98,22.93,22.96,242226.0,22.0173,22.0173,21.9694,21.9981,242226.0
2017-12-14 13:00:00,22.95,22.96,22.93,22.94,79926.0,21.9885,21.9981,21.9694,21.9789,79926.0
2017-12-14 13:10:00,22.94,22.94,22.88,22.9,252540.0,21.9789,21.9789,21.9214,21.9406,252540.0
2017-12-14 13:20:00,22.9,22.94,22.9,22.94,117006.0,21.9406,21.9789,21.9406,21.9789,117006.0
2017-12-14 13:30:00,22.94,22.94,22.91,22.91,327024.0,21.9789,21.9789,21.9502,21.9502,327024.0
2017-12-14 13:40:00,22.91,22.94,22.88,22.93,120258.0,21.9502,21.9789,21.9214,21.9694,120258.0
2017-12-14 13:50:00,22.92,22.92,22.86,22.87,142674.0,21.9598,21.9598,21.9023,21.9119,142674.0
2017-12-14 14:00:00,22.86,22.9,22.84,22.88,115032.0,21.9023,21.9406,21.8831,21.9214,115032.0
2017-12-14 14:10:00,22.89,22.9,22.87,22.89,93678.0,21.931,21.9406,21.9119,21.931,93678.0
2017-12-14 14:20:00,22.88,22.88,22.73,22.73,267684.0,21.9214,21.9214,21.7777,21.7777,267684.0
2017-12-14 14:30:00,22.71,22.79,22.71,22.77,234234.0,21.7586,21.8352,21.7586,21.8161,234234.0
2017-12-14 14:40:00,22.75,22.77,22.74,22.75,157134.0,21.7969,21.8161,21.7873,21.7969,157134.0
2017-12-14 14:50:00,22.77,22.84,22.77,22.83,124356.0,21.8161,21.8831,21.8161,21.8735,124356.0
2017-12-14 15:00:00,22.83,22.84,22.79,22.79,66324.0,21.8735,21.8831,21.8352,21.8352,66324.0
2017-12-14 15:10:00,22.79,22.82,22.74,22.75,131982.0,21.8352,21.864,21.7873,21.7969,131982.0
2017-12-14 15:20:00,22.75,22.81,22.75,22.79,89850.0,21.7969,21.8544,21.7969,21.8352,89850.0
2017-12-14 15:30:00,22.79,22.88,22.79,22.87,175386.0,21.8352,21.9214,21.8352,21.9119,175386.0
2017-12-14 15:40:00,22.87,22.9,22.81,22.82,135954.0,21.9119,21.9406,21.8544,21.864,135954.0
2017-12-14 15:50:00,22.82,22.82,22.72,22.73,449826.0,21.864,21.864,21.7681,21.7777,449826.0
2017-12-15 09:30:00,23.03,23.08,23.01,23.02,707244.0,22.0652,22.1131,22.046,22.0556,707244.0
2017-12-15 09:40:00,23.02,23.05,23.0,23.05,237774.0,22.0556,22.0843,22.0364,22.0843,237774.0
2017-12-15 09:50:00,23.05,23.06,23.03,23.04,312864.0,22.0843,22.0939,22.0652,22.0747,312864.0
2017-12-15 10:00:00,23.03,23.08,23.03,23.07,288936.0,22.0652,22.1131,22.0652,22.1035,288936.0
2017-12-15 10:10:00,23.07,23.24,23.05,23.23,1267728.0,22.1035,22.2664,22.0843,22.2568,1267728.0
2017-12-15 10:20:00,23.22,23.22,23.18,23.19,264996.0,22.2472,22.2472,22.2089,22.2185,264996.0
2017-12-15 10:30:00,23.18,23.19,23.12,23.14,383052.0,22.2089,22.2185,22.1514,22.1706,383052.0
2017-12-15 10:40:00,23.15,23.17,23.14,23.14,85788.0,22.1801,22.1993,22.1706,22.1706,85788.0
2017-12-15 10:50:00,23.14,23.16,23.12,23.14,266064.0,22.1706,22.1897,22.1514,22.1706,266064.0
2017-12-15 11:00:00,23.15,23.19,23.14,23.19,159114.0,22.1801,22.2185,22.1706,22.2185,159114.0
2017-12-15 11:10:00,23.19,23.22,23.18,23.22,207222.0,22.2185,22.2472,22.2089,22.2472,207222.0
2017-12-15 11:20:00,23.22,23.28,23.21,23.27,278142.0,22.2472,22.3047,22.2376,22.2951,278142.0
2017-12-15 11:30:00,23.27,23.32,23.27,23.29,297696.0,22.2951,22.343,22.2951,22.3143,297696.0
2017-12-15 11:40:00,23.29,23.3,23.24,23.25,207552.0,22.3143,22.3239,22.2664,22.2759,207552.0
2017-12-15 11:50:00,23.25,23.29,23.24,23.28,213390.0,22.2759,22.3143,22.2664,22.3047,213390.0
2017-12-15 12:00:00,23.28,23.29,23.27,23.28,53532.0,22.3047,22.3143,22.2951,22.3047,53532.0
2017-12-15 12:10:00,23.28,23.31,23.26,23.31,47442.0,22.3047,22.3334,22.2855,22.3334,47442.0
2017-12-15 12:20:00,23.31,23.32,23.3,23.32,72324.0,22.3334,22.343,22.3239,22.343,72324.0
2017-12-15 12:30:00,23.31,23.34,23.3,23.32,175290.0,22.3334,22.3622,22.3239,22.343,175290.0
2017-12-15 12:40:00,23.32,23.33,23.3,23.32,85542.0,22.343,22.3526,22.3239,22.343,85542.0
2017-12-15 12:50:00,23.32,23.33,23.29,23.31,90690.0,22.343,22.3526,22.3143,22.3334,90690.0
2017-12-15 13:00:00,23.32,23.33,23.29,23.31,81180.0,22.343,22.3526,22.3143,22.3334,81180.0
2017-12-15 13:10:00,23.3,23.31,23.28,23.29,80490.0,22.3239,22.3334,22.3047,22.3143,80490.0
2017-12-15 13:20:00,23.29,23.31,23.29,23.29,272406.0,22.3143,22.3334,22.3143,22.3143,272406.0
2017-12-15 13:30:00,23.29,23.31,23.29,23.31,91548.0,22.3143,22.3334,22.3143,22.3334,91548.0
2017-12-15 13:40:00,23.3,23.33,23.3,23.33,66402.0,22.3239,22.3526,22.3239,22.3526,66402.0
2017-12-15 13:50:00,23.33,23.36,23.32,23.36,134280.0,22.3526,22.3813,22.343,22.3813,134280.0
2017-12-15 14:00:00,23.36,23.39,23.35,23.38,287394.0,22.3813,22.4101,22.3718,22.4005,287394.0
2017-12-15 14:10:00,23.38,23.4,23.35,23.39,248244.0,22.4005,22.4197,22.3718,22.4101,248244.0
2017-12-15 14:20:00,23.38,23.41,23.37,23.37,88254.0,22.4005,22.4292,22.3909,22.3909,88254.0
2017-12-15 14:30:00,23.37,23.4,23.37,23.39,122424.0,22.3909,22.4197,22.3909,22.4101,122424.0
2017-12-15 14:40:00,23.39,23.4,23.36,23.39,168330.0,22.4101,22.4197,22.3813,22.4101,168330.0
2017-12-15 14:50:00,23.39,23.39,23.34,23.36,159984.0,22.4101,22.4101,22.3622,22.3813,159984.0
2017-12-15 15:00:00,23.36,23.41,23.36,23.41,156888.0,22.3813,22.4292,22.3813,22.4292,156888.0
2017-12-15 15:10:00,23.4,23.42,23.4,23.41,126834.0,22.4197,22.4388,22.4197,22.4292,126834.0
2017-12-15 15:20:00,23.4,23.41,23.39,23.4,179214.0,22.4197,22.4292,22.4101,22.4197,179214.0
2017-12-15 15:30:00,23.4,23.41,23.36,23.36,264828.0,22.4197,22.4292,22.3813,22.3813,264828.0
2017-12-15 15:40:00,23.36,23.36,23.25,23.27,507882.0,22.3813,22.3813,22.2759,22.2951,507882.0
2017-12-15 15:50:00,23.28,23.32,23.22,23.29,767886.0,22.3047,22.343,22.2472,22.3143,767886.0
2017-12-18 09:30:00,23.71,23.83,23.67,23.82,1028484.0,22.7167,22.8316,22.6783,22.8221,1028484.0
2017-12-18 09:40:00,23.82,23.83,23.79,23.79,375846.0,22.8221,22.8316,22.7933,22.7933,375846.0
2017-12-18 09:50:00,23.79,23.8,23.75,23.79,292842.0,22.7933,22.8029,22.755,22.7933,292842.0
2017-12-18 10:00:00,23.79,23.81,23.76,23.78,259242.0,22.7933,22.8125,22.7646,22.7837,259242.0
2017-12-18 10:10:00,23.78,23.81,23.77,23.78,115830.0,22.7837,22.8125,22.7742,22.7837,115830.0
2017-12-18 10:20:00,23.78,23.78,23.75,23.77,108600.0,22.7837,22.7837,22.755,22.7742,108600.0
2017-12-18 10:30:00,23.77,23.77,23.72,23.73,502116.0,22.7742,22.7742,22.7263,22.7358,502116.0
2017-12-18 10:40:00,23.73,23.76,23.73,23.76,87300.0,22.7358,22.7646,22.7358,22.7646,87300.0
2017-12-18 10:50:00,23.75,23.77,23.75,23.75,121518.0,22.755,22.7742,22.755,22.755,121518.0
2017-12-18 11:00:00,23.74,23.75,23.71,23.74,119784.0,22.7454,22.755,22.7167,22.7454,119784.0
2017-12-18 11:10:00,23.74,23.75,23.71,23.73,76656.0,22.7454,22.755,22.7167,22.7358,76656.0
2017-12-18 11:20:00,23.73,23.76,23.72,23.72,69780.0,22.7358,22.7646,22.7263,22.7263,69780.0
2017-12-18 11:30:00,23.72,23.76,23.72,23.76,62688.0,22.7263,22.7646,22.7263,22.7646,62688.0
2017-12-18 11:40:00,23.76,23.78,23.75,23.77,86082.0,22.7646,22.7837,22.755,22.7742,86082.0
2017-12-18 11:50:00,23.77,23.81,23.77,23.8,82680.0,22.7742,22.8125,22.7742,22.8029,82680.0
2017-12-18 12:00:00,23.8,23.81,23.8,23.8,95040.0,22.8029,22.8125,22.8029,22.8029,95040.0
2017-12-18 12:10:00,23.8,23.82,23.79,23.8,86208.0,22.8029,22.8221,22.7933,22.8029,86208.0
2017-12-18 12:20:00,23.8,23.81,23.79,23.8,102660.0,22.8029,22.8125,22.7933,22.8029,102660.0
2017-12-18 12:30:00,23.8,23.81,23.79,23.81,46278.0,22.8029,22.8125,22.7933,22.8125,46278.0
2017-12-18 12:40:00,23.81,23.81,23.79,23.8,37902.0,22.8125,22.8125,22.7933,22.8029,37902.0
2017-12-18 12:50:00,23.8,23.8,23.77,23.78,97722.0,22.8029,22.8029,22.7742,22.7837,97722.0
2017-12-18 13:00:00,23.78,23.78,23.76,23.77,62310.0,22.7837,22.7837,22.7646,22.7742,62310.0
2017-12-18 13:10:00,23.78,23.78,23.75,23.75,126822.0,22.7837,22.7837,22.755,22.755,126822.0
2017-12-18 13:20:00,23.75,23.77,23.74,23.77,75708.0,22.755,22.7742,22.7454,22.7742,75708.0
2017-12-18 13:30:00,23.77,23.77,23.75,23.76,76560.0,22.7742,22.7742,22.755,22.7646,76560.0
2017-12-18 13:40:00,23.75,23.76,23.73,23.74,58404.0,22.755,22.7646,22.7358,22.7454,58404.0
2017-12-18 13:50:00,23.74,23.74,23.72,23.73,96654.0,22.7454,22.7454,22.7263,22.7358,96654.0
2017-12-18 14:00:00,23.73,23.75,23.72,23.73,86196.0,22.7358,22.755,22.7263,22.7358,86196.0
2017-12-18 14:10:00,23.73,23.75,23.71,23.75,108006.0,22.7358,22.755,22.7167,22.755,108006.0
2017-12-18 14:20:00,23.75,23.75,23.73,23.73,51822.0,22.755,22.755,22.7358,22.7358,51822.0
2017-12-18 14:30:00,23.73,23.76,23.73,23.75,97200.0,22.7358,22.7646,22.7358,22.755,97200.0
2017-12-18 14:40:00,23.75,23.77,23.74,23.77,104328.0,22.755,22.7742,22.7454,22.7742,104328.0
2017-12-18 14:50:00,23.77,23.78,23.75,23.78,115410.0,22.7742,22.7837,22.755,22.7837,115410.0
2017-12-18 15:00:00,23.78,23.79,23.77,23.78,250950.0,22.7837,22.7933,22.7742,22.7837,250950.0
2017-12-18 15:10:00,23.78,23.79,23.77,23.78,72486.0,22.7837,22.7933,22.7742,22.7837,72486.0
2017-12-18 15:20:00,23.77,23.78,23.72,23.72,68544.0,22.7742,22.7837,22.7263,22.7263,68544.0
2017-12-18 15:30:00,23.72,23.73,23.7,23.72,99678.0,22.7263,22.7358,22.7071,22.7263,99678.0
2017-12-18 15:40:00,23.72,23.74,23.72,23.73,156948.0,22.7263,22.7454,22.7263,22.7358,156948.0
2017-12-18 15:50:00,23.72,23.74,23.68,23.72,575610.0,22.7263,22.7454,22.6879,22.7263,575610.0
2017-12-19 09:30:00,23.81,23.81,23.73,23.75,257814.0,22.8125,22.8125,22.7358,22.755,257814.0
2017-12-19 09:40:00,23.74,23.74,23.61,23.62,536958.0,22.7454,22.7454,22.6209,22.6304,536958.0
2017-12-19 09:50:00,23.61,23.66,23.61,23.65,196044.0,22.6209,22.6688,22.6209,22.6592,196044.0
2017-12-19 10:00:00,23.64,23.69,23.64,23.66,297834.0,22.6496,22.6975,22.6496,22.6688,297834.0
2017-12-19 10:10:00,23.66,23.67,23.6,23.63,148482.0,22.6688,22.6783,22.6113,22.64,148482.0
2017-12-19 10:20:00,23.65,23.65,23.62,23.62,151686.0,22.6592,22.6592,22.6304,22.6304,151686.0
2017-12-19 10:30:00,23.63,23.66,23.59,23.62,107520.0,22.64,22.6688,22.6017,22.6304,107520.0
2017-12-19 10:40:00,23.61,23.61,23.56,23.58,335436.0,22.6209,22.6209,22.573,22.5921,335436.0
2017-12-19 10:50:00,23.58,23.61,23.58,23.6,215682.0,22.5921,22.6209,22.5921,22.6113,215682.0
2017-12-19 11:00:00,23.6,23.63,23.6,23.6,87996.0,22.6113,22.64,22.6113,22.6113,87996.0
2017-12-19 11:10:00,23.61,23.64,23.56,23.63,277440.0,22.6209,22.6496,22.573,22.64,277440.0
2017-12-19 11:20:00,23.63,23.64,23.61,23.63,101082.0,22.64,22.6496,22.6209,22.64,101082.0
2017-12-19 11:30:00,23.63,23.64,23.61,23.61,106272.0,22.64,22.6496,22.6209,22.6209,106272.0
2017-12-19 11:40:00,23.61,23.61,23.55,23.59,125316.0,22.6209,22.6209,22.5634,22.6017,125316.0
2017-12-19 11:50:00,23.6,23.6,23.53,23.53,229632.0,22.6113,22.6113,22.5442,22.5442,229632.0
2017-12-19 12:00:00,23.53,23.55,23.5,23.54,174840.0,22.5442,22.5634,22.5155,22.5538,174840.0
2017-12-19 12:10:00,23.54,23.55,23.53,23.55,136632.0,22.5538,22.5634,22.5442,22.5634,136632.0
2017-12-19 12:20:00,23.55,23.55,23.49,23.52,149484.0,22.5634,22.5634,22.5059,22.5346,149484.0
2017-12-19 12:30:00,23.53,23.54,23.52,23.54,96660.0,22.5442,22.5538,22.5346,22.5538,96660.0
2017-12-19 12:40:00,23.54,23.54,23.5,23.52,82614.0,22.5538,22.5538,22.5155,22.5346,82614.0
2017-12-19 12:50:00,23.52,23.58,23.51,23.58,95118.0,22.5346,22.5921,22.5251,22.5921,95118.0
2017-12-19 13:00:00,23.58,23.61,23.57,23.57,83082.0,22.5921,22.6209,22.5825,22.5825,83082.0
2017-12-19 13:10:00,23.58,23.6,23.56,23.59,146154.0,22.5921,22.6113,22.573,22.6017,146154.0
2017-12-19 13:20:00,23.6,23.6,23.57,23.58,77214.0,22.6113,22.6113,22.5825,22.5921,77214.0
2017-12-19 13:30:00,23.57,23.61,23.56,23.6,128520.0,22.5825,22.6209,22.573,22.6113,128520.0
2017-12-19 13:40:00,23.59,23.6,23.57,23.58,55650.0,22.6017,22.6113,22.5825,22.5921,55650.0
2017-12-19 13:50:00,23.58,23.59,23.58,23.58,30720.0,22.5921,22.6017,22.5921,22.5921,30720.0
2017-12-19 14:00:00,23.58,23.58,23.55,23.55,59850.0,22.5921,22.5921,22.5634,22.5634,59850.0
2017-12-19 14:10:00,23.56,23.56,23.54,23.54,50160.0,22.573,22.573,22.5538,22.5538,50160.0
2017-12-19 14:20:00,23.54,23.62,23.54,23.61,174996.0,22.5538,22.6304,22.5538,22.6209,174996.0
2017-12-19 14:30:00,23.6,23.6,23.55,23.56,43440.0,22.6113,22.6113,22.5634,22.573,43440.0
2017-12-19 14:40:00,23.57,23.57,23.53,23.53,47550.0,22.5825,22.5825,22.5442,22.5442,47550.0
2017-12-19 14:50:00,23.54,23.54,23.49,23.52,224022.0,22.5538,22.5538,22.5059,22.5346,224022.0
2017-12-19 15:00:00,23.51,23.51,23.44,23.44,204432.0,22.5251,22.5251,22.458,22.458,204432.0
2017-12-19 15:10:00,23.47,23.5,23.46,23.5,66654.0,22.4867,22.5155,22.4771,22.5155,66654.0
2017-12-19 15:20:00,23.51,23.55,23.51,23.52,77256.0,22.5251,22.5634,22.5251,22.5346,77256.0
2017-12-19 15:30:00,23.53,23.55,23.52,23.54,73542.0,22.5442,22.5634,22.5346,22.5538,73542.0
2017-12-19 15:40:00,23.54,23.55,23.48,23.48,190734.0,22.5538,22.5634,22.4963,22.4963,190734.0
2017-12-19 15:50:00,23.48,23.52,23.44,23.46,398178.0,22.4963,22.5346,22.458,22.4771,398178.0
2017-12-20 09:30:00,23.75,23.76,23.55,23.55,837276.0,22.755,22.7646,22.5634,22.5634,837276.0
2017-12-20 09:40:00,23.55,23.58,23.47,23.48,319932.0,22.5634,22.5921,22.4867,22.4963,319932.0
2017-12-20 09:50:00,23.49,23.53,23.44,23.53,303306.0,22.5059,22.5442,22.458,22.5442,303306.0
2017-12-20 10:00:00,23.54,23.55,23.5,23.54,180726.0,22.5538,22.5634,22.5155,22.5538,180726.0
2017-12-20 10:10:00,23.55,23.57,23.49,23.49,134610.0,22.5634,22.5825,22.5059,22.5059,134610.0
2017-12-20 10:20:00,23.49,23.52,23.45,23.48,182136.0,22.5059,22.5346,22.4676,22.4963,182136.0
2017-12-20 10:30:00,23.49,23.49,23.38,23.38,222714.0,22.5059,22.5059,22.4005,22.4005,222714.0
2017-12-20 10:40:00,23.41,23.42,23.33,23.38,230700.0,22.4292,22.4388,22.3526,22.4005,230700.0
2017-12-20 10:50:00,23.39,23.42,23.38,23.41,114906.0,22.4101,22.4388,22.4005,22.4292,114906.0
2017-12-20 11:00:00,23.42,23.5,23.39,23.47,211098.0,22.4388,22.5155,22.4101,22.4867,211098.0
2017-12-20 11:10:00,23.47,23.48,23.46,23.46,40218.0,22.4867,22.4963,22.4771,22.4771,40218.0
2017-12-20 11:20:00,23.43,23.47,23.42,23.46,20460.0,22.4484,22.4867,22.4388,22.4771,20460.0
2017-12-20 11:30:00,23.48,23.5,23.45,23.49,140232.0,22.4963,22.5155,22.4676,22.5059,140232.0
2017-12-20 11:40:00,23.49,23.52,23.48,23.48,90420.0,22.5059,22.5346,22.4963,22.4963,90420.0
2017-12-20 11:50:00,23.48,23.49,23.45,23.46,87906.0,22.4963,22.5059,22.4676,22.4771,87906.0
2017-12-20 12:00:00,23.45,23.48,23.44,23.44,34722.0,22.4676,22.4963,22.458,22.458,34722.0
2017-12-20 12:10:00,23.45,23.5,23.45,23.49,29700.0,22.4676,22.5155,22.4676,22.5059,29700.0
2017-12-20 12:20:00,23.49,23.51,23.48,23.48,80748.0,22.5059,22.5251,22.4963,22.4963,80748.0
2017-12-20 12:30:00,23.49,23.49,23.41,23.42,122670.0,22.5059,22.5059,22.4292,22.4388,122670.0
2017-12-20 12:40:00,23.43,23.49,23.43,23.49,69378.0,22.4484,22.5059,22.4484,22.5059,69378.0
2017-12-20 12:50:00,23.49,23.49,23.46,23.47,40968.0,22.5059,22.5059,22.4771,22.4867,40968.0
2017-12-20 13:00:00,23.47,23.5,23.47,23.5,57174.0,22.4867,22.5155,22.4867,22.5155,57174.0
2017-12-20 13:10:00,23.5,23.53,23.5,23.53,69690.0,22.5155,22.5442,22.5155,22.5442,69690.0
2017-12-20 13:20:00,23.51,23.55,23.51,23.55,90360.0,22.5251,22.5634,22.5251,22.5634,90360.0
2017-12-20 13:30:00,23.55,23.56,23.53,23.53,82032.0,22.5634,22.573,22.5442,22.5442,82032.0
2017-12-20 13:40:00,23.53,23.53,23.53,23.53,17580.0,22.5442,22.5442,22.5442,22.5442,17580.0
2017-12-20 13:50:00,23.53,23.54,23.52,23.53,41784.0,22.5442,22.5538,22.5346,22.5442,41784.0
2017-12-20 14:00:00,23.51,23.53,23.49,23.49,46116.0,22.5251,22.5442,22.5059,22.5059,46116.0
2017-12-20 14:10:00,23.49,23.5,23.47,23.49,49260.0,22.5059,22.5155,22.4867,22.5059,49260.0
2017-12-20 14:20:00,23.49,23.5,23.45,23.45,20100.0,22.5059,22.5155,22.4676,22.4676,20100.0
2017-12-20 14:30:00,23.46,23.47,23.46,23.46,30600.0,22.4771,22.4867,22.4771,22.4771,30600.0
2017-12-20 14:40:00,23.45,23.46,23.41,23.42,131196.0,22.4676,22.4771,22.4292,22.4388,131196.0
2017-12-20 14:50:00,23.42,23.43,23.39,23.43,65100.0,22.4388,22.4484,22.4101,22.4484,65100.0
2017-12-20 15:00:00,23.43,23.47,23.43,23.44,221424.0,22.4484,22.4867,22.4484,22.458,221424.0
2017-12-20 15:10:00,23.44,23.47,23.43,23.46,111000.0,22.458,22.4867,22.4484,22.4771,111000.0
2017-12-20 15:20:00,23.46,23.47,23.45,23.45,83964.0,22.4771,22.4867,22.4676,22.4676,83964.0
2017-12-20 15:30:00,23.45,23.49,23.44,23.48,119640.0,22.4676,22.5059,22.458,22.4963,119640.0
2017-12-20 15:40:00,23.48,23.5,23.45,23.47,110082.0,22.4963,22.5155,22.4676,22.4867,110082.0
2017-12-20 15:50:00,23.47,23.47,23.4,23.42,443232.0,22.4867,22.4867,22.4197,22.4388,443232.0
2017-12-21 09:30:00,23.58,23.61,23.5,23.53,477450.0,22.5921,22.6209,22.5155,22.5442,477450.0
2017-12-21 09:40:00,23.52,23.55,23.5,23.55,137412.0,22.5346,22.5634,22.5155,22.5634,137412.0
2017-12-21 09:50:00,23.56,23.56,23.49,23.51,127134.0,22.573,22.573,22.5059,22.5251,127134.0
2017-12-21 10:00:00,23.51,23.56,23.51,23.54,66006.0,22.5251,22.573,22.5251,22.5538,66006.0
2017-12-21 10:10:00,23.54,23.56,23.53,23.54,61752.0,22.5538,22.573,22.5442,22.5538,61752.0
2017-12-21 10:20:00,23.55,23.58,23.55,23.57,102666.0,22.5634,22.5921,22.5634,22.5825,102666.0
2017-12-21 10:30:00,23.58,23.68,23.57,23.64,321096.0,22.5921,22.6879,22.5825,22.6496,321096.0
2017-12-21 10:40:00,23.65,23.67,23.62,23.62,97974.0,22.6592,22.6783,22.6304,22.6304,97974.0
2017-12-21 10:50:00,23.62,23.64,23.61,23.62,99750.0,22.6304,22.6496,22.6209,22.6304,99750.0
2017-12-21 11:00:00,23.63,23.64,23.61,23.64,51684.0,22.64,22.6496,22.6209,22.6496,51684.0
2017-12-21 11:10:00,23.63,23.64,23.62,23.63,41256.0,22.64,22.6496,22.6304,22.64,41256.0
2017-12-21 11:20:00,23.63,23.67,23.63,23.67,102450.0,22.64,22.6783,22.64,22.6783,102450.0
2017-12-21 11:30:00,23.67,23.69,23.65,23.69,151302.0,22.6783,22.6975,22.6592,22.6975,151302.0
2017-12-21 11:40:00,23.69,23.7,23.67,23.69,101244.0,22.6975,22.7071,22.6783,22.6975,101244.0
2017-12-21 11:50:00,23.68,23.68,23.66,23.66,152034.0,22.6879,22.6879,22.6688,22.6688,152034.0
2017-12-21 12:00:00,23.67,23.67,23.64,23.66,72690.0,22.6783,22.6783,22.6496,22.6688,72690.0
2017-12-21 12:10:00,23.66,23.66,23.64,23.65,19494.0,22.6688,22.6688,22.6496,22.6592,19494.0
2017-12-21 12:20:00,23.65,23.66,23.65,23.66,8868.0,22.6592,22.6688,22.6592,22.6688,8868.0
2017-12-21 12:30:00,23.66,23.66,23.65,23.66,54804.0,22.6688,22.6688,22.6592,22.6688,54804.0
2017-12-21 12:40:00,23.66,23.66,23.64,23.65,26562.0,22.6688,22.6688,22.6496,22.6592,26562.0
2017-12-21 12:50:00,23.64,23.71,23.64,23.71,246972.0,22.6496,22.7167,22.6496,22.7167,246972.0
2017-12-21 13:00:00,23.71,23.73,23.71,23.73,106446.0,22.7167,22.7358,22.7167,22.7358,106446.0
2017-12-21 13:10:00,23.73,23.76,23.73,23.75,174756.0,22.7358,22.7646,22.7358,22.755,174756.0
2017-12-21 13:20:00,23.75,23.76,23.75,23.75,110490.0,22.755,22.7646,22.755,22.755,110490.0
2017-12-21 13:30:00,23.75,23.75,23.73,23.73,42930.0,22.755,22.755,22.7358,22.7358,42930.0
2017-12-21 13:40:00,23.73,23.73,23.71,23.72,66450.0,22.7358,22.7358,22.7167,22.7263,66450.0
2017-12-21 13:50:00,23.72,23.72,23.71,23.71,56184.0,22.7263,22.7263,22.7167,22.7167,56184.0
2017-12-21 14:00:00,23.7,23.71,23.69,23.69,73758.0,22.7071,22.7167,22.6975,22.6975,73758.0
2017-12-21 14:10:00,23.69,23.69,23.68,23.68,12000.0,22.6975,22.6975,22.6879,22.6879,12000.0
2017-12-21 14:20:00,23.69,23.69,23.66,23.68,73770.0,22.6975,22.6975,22.6688,22.6879,73770.0
2017-12-21 14:30:00,23.68,23.69,23.66,23.68,102456.0,22.6879,22.6975,22.6688,22.6879,102456.0
2017-12-21 14:40:00,23.67,23.68,23.65,23.66,370434.0,22.6783,22.6879,22.6592,22.6688,370434.0
2017-12-21 14:50:00,23.66,23.69,23.64,23.69,147726.0,22.6688,22.6975,22.6496,22.6975,147726.0
2017-12-21 15:00:00,23.69,23.69,23.65,23.67,236190.0,22.6975,22.6975,22.6592,22.6783,236190.0
2017-12-21 15:10:00,23.67,23.68,23.6,23.62,189540.0,22.6783,22.6879,22.6113,22.6304,189540.0
2017-12-21 15:20:00,23.62,23.65,23.62,23.65,48666.0,22.6304,22.6592,22.6304,22.6592,48666.0
2017-12-21 15:30:00,23.65,23.67,23.63,23.63,158676.0,22.6592,22.6783,22.64,22.64,158676.0
2017-12-21 15:40:00,23.63,23.64,23.56,23.57,233880.0,22.64,22.6496,22.573,22.5825,233880.0
2017-12-21 15:50:00,23.57,23.57,23.51,23.55,509388.0,22.5825,22.5825,22.5251,22.5634,509388.0
2017-12-22 09:30:00,23.55,23.56,23.45,23.49,373128.0,22.5634,22.573,22.4676,22.5059,373128.0
2017-12-22 09:40:00,23.49,23.53,23.48,23.51,134004.0,22.5059,22.5442,22.4963,22.5251,134004.0
2017-12-22 09:50:00,23.51,23.55,23.48,23.55,140916.0,22.5251,22.5634,22.4963,22.5634,140916.0
2017-12-22 10:00:00,23.55,23.56,23.52,23.54,94326.0,22.5634,22.573,22.5346,22.5538,94326.0
2017-12-22 10:10:00,23.54,23.54,23.45,23.49,285018.0,22.5538,22.5538,22.4676,22.5059,285018.0
2017-12-22 10:20:00,23.49,23.52,23.49,23.49,74580.0,22.5059,22.5346,22.5059,22.5059,74580.0
2017-12-22 10:30:00,23.49,23.51,23.46,23.47,136590.0,22.5059,22.5251,22.4771,22.4867,136590.0
2017-12-22 10:40:00,23.47,23.49,23.46,23.48,199746.0,22.4867,22.5059,22.4771,22.4963,199746.0
2017-12-22 10:50:00,23.48,23.49,23.46,23.47,113754.0,22.4963,22.5059,22.4771,22.4867,113754.0
2017-12-22 11:00:00,23.46,23.46,23.39,23.43,203274.0,22.4771,22.4771,22.4101,22.4484,203274.0
2017-12-22 11:10:00,23.43,23.45,23.43,23.44,100602.0,22.4484,22.4676,22.4484,22.458,100602.0
2017-12-22 11:20:00,23.44,23.47,23.44,23.46,170070.0,22.458,22.4867,22.458,22.4771,170070.0
2017-12-22 11:30:00,23.44,23.44,23.37,23.41,274608.0,22.458,22.458,22.3909,22.4292,274608.0
2017-12-22 11:40:00,23.41,23.43,23.4,23.43,78540.0,22.4292,22.4484,22.4197,22.4484,78540.0
2017-12-22 11:50:00,23.43,23.43,23.41,23.41,84552.0,22.4484,22.4484,22.4292,22.4292,84552.0
2017-12-22 12:00:00,23.42,23.43,23.41,23.41,27936.0,22.4388,22.4484,22.4292,22.4292,27936.0
2017-12-22 12:10:00,23.41,23.43,23.41,23.43,52602.0,22.4292,22.4484,22.4292,22.4484,52602.0
2017-12-22 12:20:00,23.44,23.45,23.44,23.45,23034.0,22.458,22.4676,22.458,22.4676,23034.0
2017-12-22 12:30:00,23.44,23.44,23.44,23.44,3000.0,22.458,22.458,22.458,22.458,3000.0
2017-12-22 12:40:00,23.44,23.44,23.42,23.42,19764.0,22.458,22.458,22.4388,22.4388,19764.0
2017-12-22 12:50:00,23.43,23.43,23.42,23.43,159906.0,22.4484,22.4484,22.4388,22.4484,159906.0
2017-12-22 13:00:00,23.43,23.44,23.43,23.44,22092.0,22.4484,22.458,22.4484,22.458,22092.0
2017-12-22 13:10:00,23.43,23.44,23.43,23.44,14676.0,22.4484,22.458,22.4484,22.458,14676.0
2017-12-22 13:20:00,23.44,23.44,23.43,23.44,19410.0,22.458,22.458,22.4484,22.458,19410.0
2017-12-22 13:30:00,23.44,23.45,23.44,23.44,52974.0,22.458,22.4676,22.458,22.458,52974.0
2017-12-22 13:40:00,23.43,23.48,23.43,23.47,124578.0,22.4484,22.4963,22.4484,22.4867,124578.0
2017-12-22 13:50:00,23.47,23.49,23.47,23.49,61260.0,22.4867,22.5059,22.4867,22.5059,61260.0
2017-12-22 14:00:00,23.48,23.49,23.45,23.46,36186.0,22.4963,22.5059,22.4676,22.4771,36186.0
2017-12-22 14:10:00,23.46,23.49,23.46,23.49,84816.0,22.4771,22.5059,22.4771,22.5059,84816.0
2017-12-22 14:20:00,23.5,23.5,23.49,23.5,7770.0,22.5155,22.5155,22.5059,22.5155,7770.0
2017-12-22 14:30:00,23.5,23.5,23.48,23.48,18402.0,22.5155,22.5155,22.4963,22.4963,18402.0
2017-12-22 14:40:00,23.49,23.51,23.47,23.51,30342.0,22.5059,22.5251,22.4867,22.5251,30342.0
2017-12-22 14:50:00,23.51,23.52,23.5,23.5,100866.0,22.5251,22.5346,22.5155,22.5155,100866.0
2017-12-22 15:00:00,23.51,23.52,23.49,23.5,55542.0,22.5251,22.5346,22.5059,22.5155,55542.0
2017-12-22 15:10:00,23.5,23.5,23.49,23.49,20046.0,22.5155,22.5155,22.5059,22.5059,20046.0
2017-12-22 15:20:00,23.49,23.49,23.47,23.49,92568.0,22.5059,22.5059,22.4867,22.5059,92568.0
2017-12-22 15:30:00,23.49,23.53,23.49,23.53,121596.0,22.5059,22.5442,22.5059,22.5442,121596.0
2017-12-22 15:40:00,23.53,23.54,23.49,23.5,140004.0,22.5442,22.5538,22.5059,22.5155,140004.0
2017-12-22 15:50:00,23.5,23.53,23.48,23.52,522294.0,22.5155,22.5442,22.4963,22.5346,522294.0
2017-12-26 09:30:00,23.39,23.48,23.38,23.46,212784.0,22.4101,22.4963,22.4005,22.4771,212784.0
2017-12-26 09:40:00,23.46,23.47,23.43,23.44,74316.0,22.4771,22.4867,22.4484,22.458,74316.0
2017-12-26 09:50:00,23.44,23.45,23.41,23.44,128238.0,22.458,22.4676,22.4292,22.458,128238.0
2017-12-26 10:00:00,23.45,23.47,23.42,23.46,173148.0,22.4676,22.4867,22.4388,22.4771,173148.0
2017-12-26 10:10:00,23.47,23.47,23.44,23.46,53172.0,22.4867,22.4867,22.458,22.4771,53172.0
2017-12-26 10:20:00,23.48,23.48,23.46,23.47,59736.0,22.4963,22.4963,22.4771,22.4867,59736.0
2017-12-26 10:30:00,23.47,23.49,23.47,23.47,172416.0,22.4867,22.5059,22.4867,22.4867,172416.0
2017-12-26 10:40:00,23.48,23.48,23.46,23.46,92460.0,22.4963,22.4963,22.4771,22.4771,92460.0
2017-12-26 10:50:00,23.46,23.46,23.41,23.41,76608.0,22.4771,22.4771,22.4292,22.4292,76608.0
2017-12-26 11:00:00,23.4,23.43,23.4,23.41,45936.0,22.4197,22.4484,22.4197,22.4292,45936.0
2017-12-26 11:10:00,23.41,23.43,23.41,23.43,29040.0,22.4292,22.4484,22.4292,22.4484,29040.0
2017-12-26 11:20:00,23.42,23.45,23.42,23.44,22014.0,22.4388,22.4676,22.4388,22.458,22014.0
2017-12-26 11:30:00,23.44,23.44,23.43,23.44,7836.0,22.458,22.458,22.4484,22.458,7836.0
2017-12-26 11:40:00,23.43,23.44,23.43,23.44,19956.0,22.4484,22.458,22.4484,22.458,19956.0
2017-12-26 11:50:00,23.44,23.44,23.42,23.44,23400.0,22.458,22.458,22.4388,22.458,23400.0
2017-12-26 12:00:00,23.44,23.45,23.43,23.45,85542.0,22.458,22.4676,22.4484,22.4676,85542.0
2017-12-26 12:10:00,23.45,23.45,23.42,23.42,21120.0,22.4676,22.4676,22.4388,22.4388,21120.0
2017-12-26 12:20:00,23.42,23.44,23.41,23.43,111180.0,22.4388,22.458,22.4292,22.4484,111180.0
2017-12-26 12:30:00,23.43,23.44,23.43,23.43,25248.0,22.4484,22.458,22.4484,22.4484,25248.0
2017-12-26 12:40:00,23.43,23.45,23.43,23.44,84300.0,22.4484,22.4676,22.4484,22.458,84300.0
2017-12-26 12:50:00,23.44,23.44,23.41,23.43,115920.0,22.458,22.458,22.4292,22.4484,115920.0
2017-12-26 13:00:00,23.43,23.43,23.42,23.42,73710.0,22.4484,22.4484,22.4388,22.4388,73710.0
2017-12-26 13:10:00,23.42,23.43,23.41,23.42,38832.0,22.4388,22.4484,22.4292,22.4388,38832.0
2017-12-26 13:20:00,23.42,23.44,23.42,23.43,38376.0,22.4388,22.458,22.4388,22.4484,38376.0
2017-12-26 13:30:00,23.43,23.44,23.41,23.42,30702.0,22.4484,22.458,22.4292,22.4388,30702.0
2017-12-26 13:40:00,23.42,23.43,23.39,23.42,66936.0,22.4388,22.4484,22.4101,22.4388,66936.0
2017-12-26 13:50:00,23.42,23.43,23.41,23.41,57510.0,22.4388,22.4484,22.4292,22.4292,57510.0
2017-12-26 14:00:00,23.41,23.42,23.41,23.41,20052.0,22.4292,22.4388,22.4292,22.4292,20052.0
2017-12-26 14:10:00,23.41,23.41,23.39,23.41,55200.0,22.4292,22.4292,22.4101,22.4292,55200.0
2017-12-26 14:20:00,23.41,23.41,23.4,23.41,73122.0,22.4292,22.4292,22.4197,22.4292,73122.0
2017-12-26 14:30:00,23.41,23.42,23.41,23.42,34284.0,22.4292,22.4388,22.4292,22.4388,34284.0
2017-12-26 14:40:00,23.42,23.42,23.42,23.42,37986.0,22.4388,22.4388,22.4388,22.4388,37986.0
2017-12-26 14:50:00,23.42,23.43,23.41,23.43,64020.0,22.4388,22.4484,22.4292,22.4484,64020.0
2017-12-26 15:00:00,23.43,23.44,23.42,23.44,55782.0,22.4484,22.458,22.4388,22.458,55782.0
2017-12-26 15:10:00,23.43,23.43,23.42,23.42,15648.0,22.4484,22.4484,22.4388,22.4388,15648.0
2017-12-26 15:20:00,23.41,23.41,23.38,23.38,34800.0,22.4292,22.4292,22.4005,22.4005,34800.0
2017-12-26 15:30:00,23.38,23.39,23.36,23.38,101430.0,22.4005,22.4101,22.3813,22.4005,101430.0
2017-12-26 15:40:00,23.38,23.42,23.38,23.42,153318.0,22.4005,22.4388,22.4005,22.4388,153318.0
2017-12-26 15:50:00,23.42,23.44,23.38,23.43,227454.0,22.4388,22.458,22.4005,22.4484,227454.0
2017-12-27 09:30:00,23.47,23.5,23.43,23.47,236538.0,22.4867,22.5155,22.4484,22.4867,236538.0
2017-12-27 09:40:00,23.47,23.49,23.46,23.48,60630.0,22.4867,22.5059,22.4771,22.4963,60630.0
2017-12-27 09:50:00,23.48,23.49,23.47,23.47,65220.0,22.4963,22.5059,22.4867,22.4867,65220.0
2017-12-27 10:00:00,23.48,23.5,23.47,23.5,72852.0,22.4963,22.5155,22.4867,22.5155,72852.0
2017-12-27 10:10:00,23.5,23.5,23.49,23.5,61110.0,22.5155,22.5155,22.5059,22.5155,61110.0
2017-12-27 10:20:00,23.5,23.53,23.5,23.52,135372.0,22.5155,22.5442,22.5155,22.5346,135372.0
2017-12-27 10:30:00,23.52,23.53,23.51,23.51,75774.0,22.5346,22.5442,22.5251,22.5251,75774.0
2017-12-27 10:40:00,23.51,23.54,23.51,23.53,95634.0,22.5251,22.5538,22.5251,22.5442,95634.0
2017-12-27 10:50:00,23.54,23.56,23.54,23.56,237450.0,22.5538,22.573,22.5538,22.573,237450.0
2017-12-27 11:00:00,23.57,23.57,23.54,23.54,113772.0,22.5825,22.5825,22.5538,22.5538,113772.0
2017-12-27 11:10:00,23.54,23.55,23.54,23.55,38352.0,22.5538,22.5634,22.5538,22.5634,38352.0
2017-12-27 11:20:00,23.55,23.55,23.54,23.54,133560.0,22.5634,22.5634,22.5538,22.5538,133560.0
2017-12-27 11:30:00,23.54,23.56,23.53,23.53,283608.0,22.5538,22.573,22.5442,22.5442,283608.0
2017-12-27 11:40:00,23.53,23.54,23.47,23.5,139044.0,22.5442,22.5538,22.4867,22.5155,139044.0
2017-12-27 11:50:00,23.5,23.51,23.49,23.5,498438.0,22.5155,22.5251,22.5059,22.5155,498438.0
2017-12-27 12:00:00,23.5,23.51,23.47,23.51,146874.0,22.5155,22.5251,22.4867,22.5251,146874.0
2017-12-27 12:10:00,23.51,23.51,23.48,23.48,45588.0,22.5251,22.5251,22.4963,22.4963,45588.0
2017-12-27 12:20:00,23.49,23.49,23.47,23.47,37578.0,22.5059,22.5059,22.4867,22.4867,37578.0
2017-12-27 12:30:00,23.47,23.49,23.47,23.47,74076.0,22.4867,22.5059,22.4867,22.4867,74076.0
2017-12-27 12:40:00,23.48,23.49,23.48,23.48,51900.0,22.4963,22.5059,22.4963,22.4963,51900.0
2017-12-27 12:50:00,23.47,23.48,23.46,23.46,67998.0,22.4867,22.4963,22.4771,22.4771,67998.0
2017-12-27 13:00:00,23.46,23.47,23.44,23.47,41550.0,22.4771,22.4867,22.458,22.4867,41550.0
2017-12-27 13:10:00,23.47,23.49,23.45,23.45,60120.0,22.4867,22.5059,22.4676,22.4676,60120.0
2017-12-27 13:20:00,23.45,23.46,23.43,23.44,41628.0,22.4676,22.4771,22.4484,22.458,41628.0
2017-12-27 13:30:00,23.44,23.46,23.43,23.46,101196.0,22.458,22.4771,22.4484,22.4771,101196.0
2017-12-27 13:40:00,23.46,23.47,23.45,23.46,35100.0,22.4771,22.4867,22.4676,22.4771,35100.0
2017-12-27 13:50:00,23.47,23.47,23.45,23.47,76188.0,22.4867,22.4867,22.4676,22.4867,76188.0
2017-12-27 14:00:00,23.47,23.47,23.45,23.46,39906.0,22.4867,22.4867,22.4676,22.4771,39906.0
2017-12-27 14:10:00,23.45,23.46,23.43,23.45,69252.0,22.4676,22.4771,22.4484,22.4676,69252.0
2017-12-27 14:20:00,23.43,23.46,23.43,23.45,78480.0,22.4484,22.4771,22.4484,22.4676,78480.0
2017-12-27 14:30:00,23.45,23.45,23.42,23.44,33486.0,22.4676,22.4676,22.4388,22.458,33486.0
2017-12-27 14:40:00,23.45,23.45,23.43,23.43,51144.0,22.4676,22.4676,22.4484,22.4484,51144.0
2017-12-27 14:50:00,23.43,23.44,23.41,23.43,124350.0,22.4484,22.458,22.4292,22.4484,124350.0
2017-12-27 15:00:00,23.43,23.45,23.43,23.44,41316.0,22.4484,22.4676,22.4484,22.458,41316.0
2017-12-27 15:10:00,23.44,23.45,23.41,23.41,62364.0,22.458,22.4676,22.4292,22.4292,62364.0
2017-12-27 15:20:00,23.42,23.42,23.4,23.42,42948.0,22.4388,22.4388,22.4197,22.4388,42948.0
2017-12-27 15:30:00,23.41,23.43,23.4,23.4,56460.0,22.4292,22.4484,22.4197,22.4197,56460.0
2017-12-27 15:40:00,23.4,23.43,23.39,23.41,258000.0,22.4197,22.4484,22.4101,22.4292,258000.0
2017-12-27 15:50:00,23.41,23.48,23.41,23.47,895506.0,22.4292,22.4963,22.4292,22.4867,895506.0
2017-12-28 09:30:00,23.59,23.61,23.55,23.58,304254.0,22.6017,22.6209,22.5634,22.5921,304254.0
2017-12-28 09:40:00,23.57,23.57,23.54,23.54,140670.0,22.5825,22.5825,22.5538,22.5538,140670.0
2017-12-28 09:50:00,23.54,23.54,23.51,23.53,85224.0,22.5538,22.5538,22.5251,22.5442,85224.0
2017-12-28 10:00:00,23.53,23.54,23.49,23.53,136842.0,22.5442,22.5538,22.5059,22.5442,136842.0
2017-12-28 10:10:00,23.52,23.53,23.51,23.51,53430.0,22.5346,22.5442,22.5251,22.5251,53430.0
2017-12-28 10:20:00,23.51,23.53,23.51,23.51,145032.0,22.5251,22.5442,22.5251,22.5251,145032.0
2017-12-28 10:30:00,23.51,23.53,23.49,23.52,203640.0,22.5251,22.5442,22.5059,22.5346,203640.0
2017-12-28 10:40:00,23.52,23.55,23.52,23.52,72990.0,22.5346,22.5634,22.5346,22.5346,72990.0
2017-12-28 10:50:00,23.53,23.55,23.53,23.55,87510.0,22.5442,22.5634,22.5442,22.5634,87510.0
2017-12-28 11:00:00,23.54,23.56,23.52,23.54,35988.0,22.5538,22.573,22.5346,22.5538,35988.0
2017-12-28 11:10:00,23.54,23.55,23.53,23.54,53286.0,22.5538,22.5634,22.5442,22.5538,53286.0
2017-12-28 11:20:00,23.54,23.54,23.52,23.52,34800.0,22.5538,22.5538,22.5346,22.5346,34800.0
2017-12-28 11:30:00,23.52,23.53,23.5,23.53,81648.0,22.5346,22.5442,22.5155,22.5442,81648.0
2017-12-28 11:40:00,23.53,23.55,23.53,23.55,54486.0,22.5442,22.5634,22.5442,22.5634,54486.0
2017-12-28 11:50:00,23.55,23.57,23.55,23.56,66708.0,22.5634,22.5825,22.5634,22.573,66708.0
2017-12-28 12:00:00,23.55,23.56,23.53,23.54,34362.0,22.5634,22.573,22.5442,22.5538,34362.0
2017-12-28 12:10:00,23.54,23.55,23.53,23.53,337206.0,22.5538,22.5634,22.5442,22.5442,337206.0
2017-12-28 12:20:00,23.54,23.54,23.53,23.53,138684.0,22.5538,22.5538,22.5442,22.5442,138684.0
2017-12-28 12:30:00,23.53,23.54,23.53,23.53,30840.0,22.5442,22.5538,22.5442,22.5442,30840.0
2017-12-28 12:40:00,23.53,23.54,23.52,23.52,93744.0,22.5442,22.5538,22.5346,22.5346,93744.0
2017-12-28 12:50:00,23.53,23.53,23.52,23.53,42048.0,22.5442,22.5442,22.5346,22.5442,42048.0
2017-12-28 13:00:00,23.53,23.53,23.52,23.52,21000.0,22.5442,22.5442,22.5346,22.5346,21000.0
2017-12-28 13:10:00,23.52,23.53,23.52,23.52,68658.0,22.5346,22.5442,22.5346,22.5346,68658.0
2017-12-28 13:20:00,23.52,23.52,23.5,23.51,87378.0,22.5346,22.5346,22.5155,22.5251,87378.0
2017-12-28 13:30:00,23.51,23.52,23.51,23.51,56184.0,22.5251,22.5346,22.5251,22.5251,56184.0
2017-12-28 13:40:00,23.51,23.52,23.51,23.51,30720.0,22.5251,22.5346,22.5251,22.5251,30720.0
2017-12-28 13:50:00,23.51,23.52,23.5,23.52,80766.0,22.5251,22.5346,22.5155,22.5346,80766.0
2017-12-28 14:00:00,23.52,23.52,23.5,23.5,23400.0,22.5346,22.5346,22.5155,22.5155,23400.0
2017-12-28 14:10:00,23.49,23.51,23.49,23.51,48774.0,22.5059,22.5251,22.5059,22.5251,48774.0
2017-12-28 14:20:00,23.5,23.51,23.5,23.5,36642.0,22.5155,22.5251,22.5155,22.5155,36642.0
2017-12-28 14:30:00,23.5,23.51,23.49,23.51,94926.0,22.5155,22.5251,22.5059,22.5251,94926.0
2017-12-28 14:40:00,23.52,23.53,23.51,23.53,52416.0,22.5346,22.5442,22.5251,22.5442,52416.0
2017-12-28 14:50:00,23.53,23.54,23.52,23.53,34158.0,22.5442,22.5538,22.5346,22.5442,34158.0
2017-12-28 15:00:00,23.53,23.54,23.52,23.53,56574.0,22.5442,22.5538,22.5346,22.5442,56574.0
2017-12-28 15:10:00,23.53,23.54,23.52,23.53,73002.0,22.5442,22.5538,22.5346,22.5442,73002.0
2017-12-28 15:20:00,23.53,23.53,23.53,23.53,75336.0,22.5442,22.5442,22.5442,22.5442,75336.0
2017-12-28 15:30:00,23.53,23.54,23.52,23.54,78708.0,22.5442,22.5538,22.5346,22.5538,78708.0
2017-12-28 15:40:00,23.54,23.55,23.54,23.54,237126.0,22.5538,22.5634,22.5538,22.5538,237126.0
2017-12-28 15:50:00,23.54,23.61,23.54,23.59,999078.0,22.5538,22.6209,22.5538,22.6017,999078.0
2017-12-29 09:30:00,23.77,23.77,23.63,23.66,779094.0,22.7742,22.7742,22.64,22.6688,779094.0
2017-12-29 09:40:00,23.67,23.68,23.62,23.64,98958.0,22.6783,22.6879,22.6304,22.6496,98958.0
2017-12-29 09:50:00,23.65,23.65,23.6,23.62,73254.0,22.6592,22.6592,22.6113,22.6304,73254.0
2017-12-29 10:00:00,23.62,23.63,23.59,23.6,170478.0,22.6304,22.64,22.6017,22.6113,170478.0
2017-12-29 10:10:00,23.59,23.61,23.54,23.61,125070.0,22.6017,22.6209,22.5538,22.6209,125070.0
2017-12-29 10:20:00,23.61,23.62,23.6,23.62,43536.0,22.6209,22.6304,22.6113,22.6304,43536.0
2017-12-29 10:30:00,23.62,23.63,23.57,23.57,69630.0,22.6304,22.64,22.5825,22.5825,69630.0
2017-12-29 10:40:00,23.58,23.59,23.55,23.56,112356.0,22.5921,22.6017,22.5634,22.573,112356.0
2017-12-29 10:50:00,23.54,23.56,23.51,23.56,170118.0,22.5538,22.573,22.5251,22.573,170118.0
2017-12-29 11:00:00,23.56,23.56,23.5,23.53,91404.0,22.573,22.573,22.5155,22.5442,91404.0
2017-12-29 11:10:00,23.53,23.55,23.51,23.51,138078.0,22.5442,22.5634,22.5251,22.5251,138078.0
2017-12-29 11:20:00,23.52,23.56,23.52,23.55,91800.0,22.5346,22.573,22.5346,22.5634,91800.0
2017-12-29 11:30:00,23.56,23.56,23.53,23.53,51930.0,22.573,22.573,22.5442,22.5442,51930.0
2017-12-29 11:40:00,23.53,23.57,23.53,23.57,146748.0,22.5442,22.5825,22.5442,22.5825,146748.0
2017-12-29 11:50:00,23.58,23.6,23.56,23.57,93162.0,22.5921,22.6113,22.573,22.5825,93162.0
2017-12-29 12:00:00,23.57,23.58,23.55,23.56,81396.0,22.5825,22.5921,22.5634,22.573,81396.0
2017-12-29 12:10:00,23.57,23.58,23.56,23.56,58968.0,22.5825,22.5921,22.573,22.573,58968.0
2017-12-29 12:20:00,23.57,23.58,23.54,23.54,43710.0,22.5825,22.5921,22.5538,22.5538,43710.0
2017-12-29 12:30:00,23.54,23.57,23.53,23.57,53400.0,22.5538,22.5825,22.5442,22.5825,53400.0
2017-12-29 12:40:00,23.57,23.57,23.53,23.53,37998.0,22.5825,22.5825,22.5442,22.5442,37998.0
2017-12-29 12:50:00,23.53,23.54,23.52,23.54,62514.0,22.5442,22.5538,22.5346,22.5538,62514.0
2017-12-29 13:00:00,23.54,23.54,23.51,23.52,89094.0,22.5538,22.5538,22.5251,22.5346,89094.0
2017-12-29 13:10:00,23.52,23.53,23.52,23.53,21180.0,22.5346,22.5442,22.5346,22.5442,21180.0
2017-12-29 13:20:00,23.54,23.56,23.53,23.53,167430.0,22.5538,22.573,22.5442,22.5442,167430.0
2017-12-29 13:30:00,23.53,23.53,23.5,23.51,106638.0,22.5442,22.5442,22.5155,22.5251,106638.0
2017-12-29 13:40:00,23.51,23.51,23.49,23.5,92340.0,22.5251,22.5251,22.5059,22.5155,92340.0
2017-12-29 13:50:00,23.5,23.5,23.45,23.47,105102.0,22.5155,22.5155,22.4676,22.4867,105102.0
2017-12-29 14:00:00,23.48,23.49,23.47,23.47,62880.0,22.4963,22.5059,22.4867,22.4867,62880.0
2017-12-29 14:10:00,23.47,23.49,23.47,23.49,52536.0,22.4867,22.5059,22.4867,22.5059,52536.0
2017-12-29 14:20:00,23.49,23.51,23.48,23.5,73386.0,22.5059,22.5251,22.4963,22.5155,73386.0
2017-12-29 14:30:00,23.5,23.5,23.47,23.47,31122.0,22.5155,22.5155,22.4867,22.4867,31122.0
2017-12-29 14:40:00,23.48,23.5,23.48,23.48,77172.0,22.4963,22.5155,22.4963,22.4963,77172.0
2017-12-29 14:50:00,23.49,23.5,23.48,23.5,44652.0,22.5059,22.5155,22.4963,22.5155,44652.0
2017-12-29 15:00:00,23.5,23.52,23.48,23.52,63168.0,22.5155,22.5346,22.4963,22.5346,63168.0
2017-12-29 15:10:00,23.52,23.53,23.52,23.52,92562.0,22.5346,22.5442,22.5346,22.5346,92562.0
2017-12-29 15:20:00,23.53,23.58,23.53,23.55,141822.0,22.5442,22.5921,22.5442,22.5634,141822.0
2017-12-29 15:30:00,23.55,23.55,23.46,23.46,194832.0,22.5634,22.5634,22.4771,22.4771,194832.0
2017-12-29 15:40:00,23.46,23.47,23.44,23.47,147810.0,22.4771,22.4867,22.458,22.4867,147810.0
2017-12-29 15:50:00,23.47,23.47,23.27,23.33,1169154.0,22.4867,22.4867,22.2951,22.3526,1169154.0
2018-01-02 09:30:00,23.58,23.6,23.47,23.56,606804.0,22.5921,22.6113,22.4867,22.573,606804.0
2018-01-02 09:40:00,23.58,23.6,23.53,23.54,227394.0,22.5921,22.6113,22.5442,22.5538,227394.0
2018-01-02 09:50:00,23.54,23.62,23.52,23.62,98406.0,22.5538,22.6304,22.5346,22.6304,98406.0
2018-01-02 10:00:00,23.61,23.69,23.61,23.69,292488.0,22.6209,22.6975,22.6209,22.6975,292488.0
2018-01-02 10:10:00,23.68,23.7,23.66,23.69,180264.0,22.6879,22.7071,22.6688,22.6975,180264.0
2018-01-02 10:20:00,23.69,23.72,23.68,23.72,451086.0,22.6975,22.7263,22.6879,22.7263,451086.0
2018-01-02 10:30:00,23.73,23.74,23.61,23.68,347052.0,22.7358,22.7454,22.6209,22.6879,347052.0
2018-01-02 10:40:00,23.67,23.7,23.66,23.69,156030.0,22.6783,22.7071,22.6688,22.6975,156030.0
2018-01-02 10:50:00,23.69,23.71,23.69,23.69,107640.0,22.6975,22.7167,22.6975,22.6975,107640.0
2018-01-02 11:00:00,23.69,23.71,23.69,23.7,57090.0,22.6975,22.7167,22.6975,22.7071,57090.0
2018-01-02 11:10:00,23.71,23.73,23.69,23.72,134514.0,22.7167,22.7358,22.6975,22.7263,134514.0
2018-01-02 11:20:00,23.72,23.72,23.66,23.67,94602.0,22.7263,22.7263,22.6688,22.6783,94602.0
2018-01-02 11:30:00,23.66,23.67,23.64,23.64,92088.0,22.6688,22.6783,22.6496,22.6496,92088.0
2018-01-02 11:40:00,23.63,23.66,23.62,23.66,72138.0,22.64,22.6688,22.6304,22.6688,72138.0
2018-01-02 11:50:00,23.65,23.67,23.65,23.66,41868.0,22.6592,22.6783,22.6592,22.6688,41868.0
2018-01-02 12:00:00,23.67,23.7,23.66,23.69,76542.0,22.6783,22.7071,22.6688,22.6975,76542.0
2018-01-02 12:10:00,23.69,23.7,23.67,23.69,125148.0,22.6975,22.7071,22.6783,22.6975,125148.0
2018-01-02 12:20:00,23.69,23.69,23.68,23.68,73524.0,22.6975,22.6975,22.6879,22.6879,73524.0
2018-01-02 12:30:00,23.69,23.69,23.67,23.67,23700.0,22.6975,22.6975,22.6783,22.6783,23700.0
2018-01-02 12:40:00,23.67,23.67,23.64,23.65,56958.0,22.6783,22.6783,22.6496,22.6592,56958.0
2018-01-02 12:50:00,23.65,23.66,23.64,23.65,94158.0,22.6592,22.6688,22.6496,22.6592,94158.0
2018-01-02 13:00:00,23.66,23.69,23.66,23.69,33000.0,22.6688,22.6975,22.6688,22.6975,33000.0
2018-01-02 13:10:00,23.69,23.71,23.68,23.69,65712.0,22.6975,22.7167,22.6879,22.6975,65712.0
2018-01-02 13:20:00,23.69,23.7,23.69,23.7,29268.0,22.6975,22.7071,22.6975,22.7071,29268.0
2018-01-02 13:30:00,23.7,23.71,23.69,23.71,77028.0,22.7071,22.7167,22.6975,22.7167,77028.0
2018-01-02 13:40:00,23.7,23.71,23.69,23.69,44226.0,22.7071,22.7167,22.6975,22.6975,44226.0
2018-01-02 13:50:00,23.7,23.7,23.67,23.69,80880.0,22.7071,22.7071,22.6783,22.6975,80880.0
2018-01-02 14:00:00,23.7,23.71,23.69,23.69,82440.0,22.7071,22.7167,22.6975,22.6975,82440.0
2018-01-02 14:10:00,23.7,23.7,23.69,23.69,19488.0,22.7071,22.7071,22.6975,22.6975,19488.0
2018-01-02 14:20:00,23.7,23.7,23.69,23.69,35520.0,22.7071,22.7071,22.6975,22.6975,35520.0
2018-01-02 14:30:00,23.7,23.71,23.69,23.69,65442.0,22.7071,22.7167,22.6975,22.6975,65442.0
2018-01-02 14:40:00,23.69,23.72,23.69,23.7,39558.0,22.6975,22.7263,22.6975,22.7071,39558.0
2018-01-02 14:50:00,23.71,23.71,23.7,23.71,24750.0,22.7167,22.7167,22.7071,22.7167,24750.0
2018-01-02 15:00:00,23.71,23.71,23.69,23.71,71964.0,22.7167,22.7167,22.6975,22.7167,71964.0
2018-01-02 15:10:00,23.72,23.74,23.72,23.73,332832.0,22.7263,22.7454,22.7263,22.7358,332832.0
2018-01-02 15:20:00,23.73,23.76,23.73,23.75,302304.0,22.7358,22.7646,22.7358,22.755,302304.0
2018-01-02 15:30:00,23.75,23.75,23.71,23.75,193086.0,22.755,22.755,22.7167,22.755,193086.0
2018-01-02 15:40:00,23.75,23.79,23.75,23.78,473040.0,22.755,22.7933,22.755,22.7837,473040.0
2018-01-02 15:50:00,23.79,23.84,23.79,23.84,1171698.0,22.7933,22.8412,22.7933,22.8412,1171698.0
2018-01-03 09:30:00,23.89,23.98,23.88,23.98,487452.0,22.8891,22.9754,22.8796,22.9754,487452.0
2018-01-03 09:40:00,23.99,24.01,23.96,24.0,390504.0,22.9849,23.0041,22.9562,22.9945,390504.0
2018-01-03 09:50:00,24.01,24.04,23.98,24.04,319872.0,23.0041,23.0328,22.9754,23.0328,319872.0
2018-01-03 10:00:00,24.04,24.11,24.04,24.08,264906.0,23.0328,23.0999,23.0328,23.0712,264906.0
2018-01-03 10:10:00,24.08,24.08,24.05,24.08,138960.0,23.0712,23.0712,23.0424,23.0712,138960.0
2018-01-03 10:20:00,24.08,24.13,24.08,24.12,169968.0,23.0712,23.1191,23.0712,23.1095,169968.0
2018-01-03 10:30:00,24.12,24.16,24.12,24.14,142776.0,23.1095,23.1478,23.1095,23.1287,142776.0
2018-01-03 10:40:00,24.15,24.17,24.12,24.13,110892.0,23.1382,23.1574,23.1095,23.1191,110892.0
2018-01-03 10:50:00,24.11,24.12,24.08,24.11,130446.0,23.0999,23.1095,23.0712,23.0999,130446.0
2018-01-03 11:00:00,24.11,24.12,24.09,24.12,52416.0,23.0999,23.1095,23.0808,23.1095,52416.0
2018-01-03 11:10:00,24.11,24.13,24.11,24.13,72894.0,23.0999,23.1191,23.0999,23.1191,72894.0
2018-01-03 11:20:00,24.14,24.14,24.12,24.13,141624.0,23.1287,23.1287,23.1095,23.1191,141624.0
2018-01-03 11:30:00,24.14,24.14,24.13,24.13,39810.0,23.1287,23.1287,23.1191,23.1191,39810.0
2018-01-03 11:40:00,24.12,24.15,24.11,24.15,135546.0,23.1095,23.1382,23.0999,23.1382,135546.0
2018-01-03 11:50:00,24.15,24.15,24.11,24.11,69474.0,23.1382,23.1382,23.0999,23.0999,69474.0
2018-01-03 12:00:00,24.11,24.14,24.11,24.14,42486.0,23.0999,23.1287,23.0999,23.1287,42486.0
2018-01-03 12:10:00,24.14,24.16,24.14,24.16,218208.0,23.1287,23.1478,23.1287,23.1478,218208.0
2018-01-03 12:20:00,24.16,24.16,24.14,24.16,92970.0,23.1478,23.1478,23.1287,23.1478,92970.0
2018-01-03 12:30:00,24.16,24.19,24.16,24.18,158640.0,23.1478,23.1766,23.1478,23.167,158640.0
2018-01-03 12:40:00,24.19,24.25,24.19,24.24,85740.0,23.1766,23.2341,23.1766,23.2245,85740.0
2018-01-03 12:50:00,24.23,24.27,24.22,24.23,167790.0,23.2149,23.2532,23.2053,23.2149,167790.0
2018-01-03 13:00:00,24.24,24.24,24.23,24.23,57546.0,23.2245,23.2245,23.2149,23.2149,57546.0
2018-01-03 13:10:00,24.24,24.24,24.23,24.24,65952.0,23.2245,23.2245,23.2149,23.2245,65952.0
2018-01-03 13:20:00,24.24,24.24,24.23,24.24,19344.0,23.2245,23.2245,23.2149,23.2245,19344.0
2018-01-03 13:30:00,24.23,24.23,24.18,24.18,73254.0,23.2149,23.2149,23.167,23.167,73254.0
2018-01-03 13:40:00,24.18,24.18,24.15,24.17,72324.0,23.167,23.167,23.1382,23.1574,72324.0
2018-01-03 13:50:00,24.17,24.17,24.14,24.15,98400.0,23.1574,23.1574,23.1287,23.1382,98400.0
2018-01-03 14:00:00,24.15,24.18,24.15,24.18,114834.0,23.1382,23.167,23.1382,23.167,114834.0
2018-01-03 14:10:00,24.18,24.2,24.17,24.19,122202.0,23.167,23.1861,23.1574,23.1766,122202.0
2018-01-03 14:20:00,24.19,24.21,24.19,24.2,86376.0,23.1766,23.1957,23.1766,23.1861,86376.0
2018-01-03 14:30:00,24.2,24.24,24.19,24.22,85926.0,23.1861,23.2245,23.1766,23.2053,85926.0
2018-01-03 14:40:00,24.22,24.24,24.21,24.22,116478.0,23.2053,23.2245,23.1957,23.2053,116478.0
2018-01-03 14:50:00,24.2,24.22,24.2,24.22,64530.0,23.1861,23.2053,23.1861,23.2053,64530.0
2018-01-03 15:00:00,24.21,24.22,24.21,24.22,54600.0,23.1957,23.2053,23.1957,23.2053,54600.0
2018-01-03 15:10:00,24.23,24.24,24.22,24.24,58266.0,23.2149,23.2245,23.2053,23.2245,58266.0
2018-01-03 15:20:00,24.24,24.25,24.24,24.25,46596.0,23.2245,23.2341,23.2245,23.2341,46596.0
2018-01-03 15:30:00,24.24,24.29,24.24,24.29,140076.0,23.2245,23.2724,23.2245,23.2724,140076.0
2018-01-03 15:40:00,24.29,24.32,24.27,24.27,129480.0,23.2724,23.3011,23.2532,23.2532,129480.0
2018-01-03 15:50:00,24.3,24.31,24.24,24.27,319950.0,23.282,23.2915,23.2245,23.2532,319950.0
2018-01-04 09:30:00,24.47,24.55,24.44,24.55,883980.0,23.4448,23.5215,23.4161,23.5215,883980.0
2018-01-04 09:40:00,24.54,24.56,24.48,24.51,499794.0,23.5119,23.5311,23.4544,23.4832,499794.0
2018-01-04 09:50:00,24.52,24.64,24.52,24.63,299778.0,23.4927,23.6077,23.4927,23.5981,299778.0
2018-01-04 10:00:00,24.64,24.64,24.59,24.62,387636.0,23.6077,23.6077,23.5598,23.5885,387636.0
2018-01-04 10:10:00,24.61,24.67,24.61,24.64,313326.0,23.579,23.6365,23.579,23.6077,313326.0
2018-01-04 10:20:00,24.64,24.67,24.64,24.67,180468.0,23.6077,23.6365,23.6077,23.6365,180468.0
2018-01-04 10:30:00,24.67,24.71,24.65,24.69,162774.0,23.6365,23.6748,23.6173,23.6556,162774.0
2018-01-04 10:40:00,24.7,24.72,24.66,24.67,250686.0,23.6652,23.6844,23.6269,23.6365,250686.0
2018-01-04 10:50:00,24.67,24.68,24.63,24.65,141300.0,23.6365,23.646,23.5981,23.6173,141300.0
2018-01-04 11:00:00,24.66,24.66,24.62,24.62,180216.0,23.6269,23.6269,23.5885,23.5885,180216.0
2018-01-04 11:10:00,24.63,24.65,24.57,24.59,231108.0,23.5981,23.6173,23.5406,23.5598,231108.0
2018-01-04 11:20:00,24.59,24.6,24.56,24.56,85722.0,23.5598,23.5694,23.5311,23.5311,85722.0
2018-01-04 11:30:00,24.57,24.6,24.53,24.55,167778.0,23.5406,23.5694,23.5023,23.5215,167778.0
2018-01-04 11:40:00,24.55,24.57,24.54,24.57,94380.0,23.5215,23.5406,23.5119,23.5406,94380.0
2018-01-04 11:50:00,24.56,24.58,24.55,24.58,127608.0,23.5311,23.5502,23.5215,23.5502,127608.0
2018-01-04 12:00:00,24.58,24.65,24.58,24.65,111840.0,23.5502,23.6173,23.5502,23.6173,111840.0
2018-01-04 12:10:00,24.65,24.65,24.63,24.63,91662.0,23.6173,23.6173,23.5981,23.5981,91662.0
2018-01-04 12:20:00,24.64,24.64,24.59,24.6,25494.0,23.6077,23.6077,23.5598,23.5694,25494.0
2018-01-04 12:30:00,24.61,24.61,24.59,24.61,31746.0,23.579,23.579,23.5598,23.579,31746.0
2018-01-04 12:40:00,24.6,24.66,24.6,24.65,113070.0,23.5694,23.6269,23.5694,23.6173,113070.0
2018-01-04 12:50:00,24.65,24.65,24.63,24.64,47034.0,23.6173,23.6173,23.5981,23.6077,47034.0
2018-01-04 13:00:00,24.64,24.65,24.62,24.64,105072.0,23.6077,23.6173,23.5885,23.6077,105072.0
2018-01-04 13:10:00,24.64,24.64,24.62,24.64,33468.0,23.6077,23.6077,23.5885,23.6077,33468.0
2018-01-04 13:20:00,24.62,24.64,24.61,24.63,24870.0,23.5885,23.6077,23.579,23.5981,24870.0
2018-01-04 13:30:00,24.63,24.64,24.62,24.63,36288.0,23.5981,23.6077,23.5885,23.5981,36288.0
2018-01-04 13:40:00,24.63,24.65,24.63,24.64,34326.0,23.5981,23.6173,23.5981,23.6077,34326.0
2018-01-04 13:50:00,24.64,24.67,24.62,24.66,121980.0,23.6077,23.6365,23.5885,23.6269,121980.0
2018-01-04 14:00:00,24.65,24.67,24.65,24.66,109470.0,23.6173,23.6365,23.6173,23.6269,109470.0
2018-01-04 14:10:00,24.66,24.69,24.65,24.67,112848.0,23.6269,23.6556,23.6173,23.6365,112848.0
2018-01-04 14:20:00,24.67,24.67,24.63,24.63,48606.0,23.6365,23.6365,23.5981,23.5981,48606.0
2018-01-04 14:30:00,24.63,24.65,24.62,24.63,51390.0,23.5981,23.6173,23.5885,23.5981,51390.0
2018-01-04 14:40:00,24.63,24.67,24.63,24.67,99912.0,23.5981,23.6365,23.5981,23.6365,99912.0
2018-01-04 14:50:00,24.67,24.67,24.64,24.66,52380.0,23.6365,23.6365,23.6077,23.6269,52380.0
2018-01-04 15:00:00,24.65,24.67,24.61,24.61,107586.0,23.6173,23.6365,23.579,23.579,107586.0
2018-01-04 15:10:00,24.61,24.64,24.59,24.63,384018.0,23.579,23.6077,23.5598,23.5981,384018.0
2018-01-04 15:20:00,24.62,24.66,24.59,24.65,95868.0,23.5885,23.6269,23.5598,23.6173,95868.0
2018-01-04 15:30:00,24.64,24.65,24.61,24.61,139248.0,23.6077,23.6173,23.579,23.579,139248.0
2018-01-04 15:40:00,24.62,24.62,24.58,24.59,150660.0,23.5885,23.5885,23.5502,23.5598,150660.0
2018-01-04 15:50:00,24.58,24.6,24.57,24.57,418188.0,23.5502,23.5694,23.5406,23.5406,418188.0
2018-01-05 09:30:00,24.82,24.83,24.66,24.67,713046.0,23.7802,23.7898,23.6269,23.6365,713046.0
2018-01-05 09:40:00,24.69,24.79,24.69,24.72,419892.0,23.6556,23.7514,23.6556,23.6844,419892.0
2018-01-05 09:50:00,24.73,24.8,24.71,24.76,180240.0,23.6939,23.761,23.6748,23.7227,180240.0
2018-01-05 10:00:00,24.79,24.81,24.77,24.8,210090.0,23.7514,23.7706,23.7323,23.761,210090.0
2018-01-05 10:10:00,24.78,24.79,24.74,24.78,176940.0,23.7418,23.7514,23.7035,23.7418,176940.0
2018-01-05 10:20:00,24.79,24.79,24.72,24.72,114792.0,23.7514,23.7514,23.6844,23.6844,114792.0
2018-01-05 10:30:00,24.72,24.76,24.72,24.76,107016.0,23.6844,23.7227,23.6844,23.7227,107016.0
2018-01-05 10:40:00,24.76,24.77,24.72,24.72,194670.0,23.7227,23.7323,23.6844,23.6844,194670.0
2018-01-05 10:50:00,24.72,24.8,24.72,24.79,125556.0,23.6844,23.761,23.6844,23.7514,125556.0
2018-01-05 11:00:00,24.79,24.83,24.78,24.82,144642.0,23.7514,23.7898,23.7418,23.7802,144642.0
2018-01-05 11:10:00,24.82,24.86,24.82,24.86,146502.0,23.7802,23.8185,23.7802,23.8185,146502.0
2018-01-05 11:20:00,24.86,24.87,24.84,24.85,193074.0,23.8185,23.8281,23.7993,23.8089,193074.0
2018-01-05 11:30:00,24.86,24.86,24.84,24.85,64302.0,23.8185,23.8185,23.7993,23.8089,64302.0
2018-01-05 11:40:00,24.85,24.85,24.83,24.83,163584.0,23.8089,23.8089,23.7898,23.7898,163584.0
2018-01-05 11:50:00,24.83,24.86,24.83,24.85,77448.0,23.7898,23.8185,23.7898,23.8089,77448.0
2018-01-05 12:00:00,24.84,24.84,24.81,24.83,47334.0,23.7993,23.7993,23.7706,23.7898,47334.0
2018-01-05 12:10:00,24.84,24.86,24.84,24.85,106248.0,23.7993,23.8185,23.7993,23.8089,106248.0
2018-01-05 12:20:00,24.86,24.87,24.86,24.86,62364.0,23.8185,23.8281,23.8185,23.8185,62364.0
2018-01-05 12:30:00,24.86,24.86,24.81,24.81,114060.0,23.8185,23.8185,23.7706,23.7706,114060.0
2018-01-05 12:40:00,24.82,24.83,24.81,24.81,75900.0,23.7802,23.7898,23.7706,23.7706,75900.0
2018-01-05 12:50:00,24.81,24.81,24.78,24.81,94428.0,23.7706,23.7706,23.7418,23.7706,94428.0
2018-01-05 13:00:00,24.82,24.83,24.81,24.82,17796.0,23.7802,23.7898,23.7706,23.7802,17796.0
2018-01-05 13:10:00,24.82,24.84,24.82,24.84,47346.0,23.7802,23.7993,23.7802,23.7993,47346.0
2018-01-05 13:20:00,24.84,24.85,24.83,24.85,94674.0,23.7993,23.8089,23.7898,23.8089,94674.0
2018-01-05 13:30:00,24.85,24.85,24.85,24.85,24360.0,23.8089,23.8089,23.8089,23.8089,24360.0
2018-01-05 13:40:00,24.85,24.87,24.85,24.85,91368.0,23.8089,23.8281,23.8089,23.8089,91368.0
2018-01-05 13:50:00,24.85,24.86,24.85,24.86,43986.0,23.8089,23.8185,23.8089,23.8185,43986.0
2018-01-05 14:00:00,24.86,24.87,24.86,24.86,88158.0,23.8185,23.8281,23.8185,23.8185,88158.0
2018-01-05 14:10:00,24.85,24.86,24.84,24.86,71412.0,23.8089,23.8185,23.7993,23.8185,71412.0
2018-01-05 14:20:00,24.86,24.92,24.86,24.91,238584.0,23.8185,23.876,23.8185,23.8664,238584.0
2018-01-05 14:30:00,24.91,24.94,24.91,24.94,180450.0,23.8664,23.8951,23.8664,23.8951,180450.0
2018-01-05 14:40:00,24.93,24.94,24.9,24.9,117810.0,23.8856,23.8951,23.8568,23.8568,117810.0
2018-01-05 14:50:00,24.91,24.92,24.9,24.91,84132.0,23.8664,23.876,23.8568,23.8664,84132.0
2018-01-05 15:00:00,24.91,24.96,24.9,24.95,90234.0,23.8664,23.9143,23.8568,23.9047,90234.0
2018-01-05 15:10:00,24.95,24.96,24.94,24.96,87294.0,23.9047,23.9143,23.8951,23.9143,87294.0
2018-01-05 15:20:00,24.96,24.97,24.94,24.97,136968.0,23.9143,23.9239,23.8951,23.9239,136968.0
2018-01-05 15:30:00,24.97,25.01,24.97,25.0,226980.0,23.9239,23.9622,23.9239,23.9526,226980.0
2018-01-05 15:40:00,25.0,25.08,24.97,25.06,291510.0,23.9526,24.0293,23.9239,24.0101,291510.0
2018-01-05 15:50:00,25.06,25.1,25.05,25.05,725340.0,24.0101,24.0484,24.0005,24.0005,725340.0
2018-01-08 09:30:00,25.03,25.07,24.94,24.97,535440.0,23.9814,24.0197,23.8951,23.9239,535440.0
2018-01-08 09:40:00,24.97,25.05,24.97,25.05,210426.0,23.9239,24.0005,23.9239,24.0005,210426.0
2018-01-08 09:50:00,25.06,25.06,25.02,25.03,399510.0,24.0101,24.0101,23.9718,23.9814,399510.0
2018-01-08 10:00:00,25.04,25.04,24.98,24.98,194154.0,23.991,23.991,23.9335,23.9335,194154.0
2018-01-08 10:10:00,24.97,25.02,24.97,25.01,122994.0,23.9239,23.9718,23.9239,23.9622,122994.0
2018-01-08 10:20:00,25.02,25.05,25.01,25.04,112212.0,23.9718,24.0005,23.9622,23.991,112212.0
2018-01-08 10:30:00,25.04,25.07,25.03,25.04,201726.0,23.991,24.0197,23.9814,23.991,201726.0
2018-01-08 10:40:00,25.04,25.06,25.0,25.04,99762.0,23.991,24.0101,23.9526,23.991,99762.0
2018-01-08 10:50:00,25.05,25.05,25.04,25.05,69408.0,24.0005,24.0005,23.991,24.0005,69408.0
2018-01-08 11:00:00,25.04,25.05,25.02,25.04,164778.0,23.991,24.0005,23.9718,23.991,164778.0
2018-01-08 11:10:00,25.04,25.08,25.04,25.07,76062.0,23.991,24.0293,23.991,24.0197,76062.0
2018-01-08 11:20:00,25.07,25.09,25.07,25.08,179568.0,24.0197,24.0389,24.0197,24.0293,179568.0
2018-01-08 11:30:00,25.08,25.11,25.08,25.1,253590.0,24.0293,24.058,24.0293,24.0484,253590.0
2018-01-08 11:40:00,25.1,25.11,25.08,25.08,117972.0,24.0484,24.058,24.0293,24.0293,117972.0
2018-01-08 11:50:00,25.08,25.08,25.06,25.06,156270.0,24.0293,24.0293,24.0101,24.0101,156270.0
2018-01-08 12:00:00,25.07,25.08,25.07,25.08,76080.0,24.0197,24.0293,24.0197,24.0293,76080.0
2018-01-08 12:10:00,25.08,25.1,25.07,25.1,121482.0,24.0293,24.0484,24.0197,24.0484,121482.0
2018-01-08 12:20:00,25.1,25.11,25.1,25.1,93630.0,24.0484,24.058,24.0484,24.0484,93630.0
2018-01-08 12:30:00,25.1,25.11,25.08,25.1,128616.0,24.0484,24.058,24.0293,24.0484,128616.0
2018-01-08 12:40:00,25.1,25.11,25.09,25.11,87630.0,24.0484,24.058,24.0389,24.058,87630.0
2018-01-08 12:50:00,25.12,25.12,25.11,25.12,77844.0,24.0676,24.0676,24.058,24.0676,77844.0
2018-01-08 13:00:00,25.13,25.16,25.13,25.16,63000.0,24.0772,24.1059,24.0772,24.1059,63000.0
2018-01-08 13:10:00,25.15,25.19,25.15,25.19,268578.0,24.0963,24.1347,24.0963,24.1347,268578.0
2018-01-08 13:20:00,25.19,25.21,25.19,25.21,54360.0,24.1347,24.1538,24.1347,24.1538,54360.0
2018-01-08 13:30:00,25.21,25.21,25.18,25.19,109506.0,24.1538,24.1538,24.1251,24.1347,109506.0
2018-01-08 13:40:00,25.2,25.2,25.19,25.19,64434.0,24.1443,24.1443,24.1347,24.1347,64434.0
2018-01-08 13:50:00,25.2,25.2,25.19,25.2,39654.0,24.1443,24.1443,24.1347,24.1443,39654.0
2018-01-08 14:00:00,25.2,25.21,25.19,25.21,122034.0,24.1443,24.1538,24.1347,24.1538,122034.0
2018-01-08 14:10:00,25.21,25.22,25.2,25.2,119820.0,24.1538,24.1634,24.1443,24.1443,119820.0
2018-01-08 14:20:00,25.21,25.21,25.19,25.19,92550.0,24.1538,24.1538,24.1347,24.1347,92550.0
2018-01-08 14:30:00,25.19,25.2,25.18,25.18,155802.0,24.1347,24.1443,24.1251,24.1251,155802.0
2018-01-08 14:40:00,25.19,25.21,25.19,25.21,45924.0,24.1347,24.1538,24.1347,24.1538,45924.0
2018-01-08 14:50:00,25.21,25.22,25.2,25.22,115938.0,24.1538,24.1634,24.1443,24.1634,115938.0
2018-01-08 15:00:00,25.22,25.23,25.21,25.23,66624.0,24.1634,24.173,24.1538,24.173,66624.0
2018-01-08 15:10:00,25.22,25.22,25.18,25.19,61188.0,24.1634,24.1634,24.1251,24.1347,61188.0
2018-01-08 15:20:00,25.19,25.19,25.16,25.17,89130.0,24.1347,24.1347,24.1059,24.1155,89130.0
2018-01-08 15:30:00,25.17,25.18,25.15,25.17,73860.0,24.1155,24.1251,24.0963,24.1155,73860.0
2018-01-08 15:40:00,25.17,25.22,25.16,25.22,146358.0,24.1155,24.1634,24.1059,24.1634,146358.0
2018-01-08 15:50:00,25.22,25.24,25.19,25.19,565554.0,24.1634,24.1826,24.1347,24.1347,565554.0
2018-01-09 09:30:00,25.32,25.39,25.32,25.38,399738.0,24.2592,24.3263,24.2592,24.3167,399738.0
2018-01-09 09:40:00,25.37,25.37,25.35,25.36,384096.0,24.3071,24.3071,24.288,24.2975,384096.0
2018-01-09 09:50:00,25.35,25.36,25.24,25.28,524106.0,24.288,24.2975,24.1826,24.2209,524106.0
2018-01-09 10:00:00,25.27,25.3,25.24,25.3,205308.0,24.2113,24.2401,24.1826,24.2401,205308.0
2018-01-09 10:10:00,25.3,25.37,25.29,25.37,126720.0,24.2401,24.3071,24.2305,24.3071,126720.0
2018-01-09 10:20:00,25.37,25.38,25.36,25.37,103884.0,24.3071,24.3167,24.2975,24.3071,103884.0
2018-01-09 10:30:00,25.37,25.39,25.27,25.27,235650.0,24.3071,24.3263,24.2113,24.2113,235650.0
2018-01-09 10:40:00,25.27,25.32,25.27,25.3,236976.0,24.2113,24.2592,24.2113,24.2401,236976.0
2018-01-09 10:50:00,25.29,25.32,25.24,25.32,164880.0,24.2305,24.2592,24.1826,24.2592,164880.0
2018-01-09 11:00:00,25.32,25.38,25.32,25.36,161070.0,24.2592,24.3167,24.2592,24.2975,161070.0
2018-01-09 11:10:00,25.37,25.47,25.37,25.47,394800.0,24.3071,24.4029,24.3071,24.4029,394800.0
2018-01-09 11:20:00,25.47,25.52,25.44,25.5,276474.0,24.4029,24.4508,24.3742,24.4317,276474.0
2018-01-09 11:30:00,25.49,25.5,25.45,25.45,112068.0,24.4221,24.4317,24.3838,24.3838,112068.0
2018-01-09 11:40:00,25.44,25.46,25.44,25.45,95322.0,24.3742,24.3934,24.3742,24.3838,95322.0
2018-01-09 11:50:00,25.46,25.47,25.45,25.47,68844.0,24.3934,24.4029,24.3838,24.4029,68844.0
2018-01-09 12:00:00,25.46,25.49,25.44,25.48,59688.0,24.3934,24.4221,24.3742,24.4125,59688.0
2018-01-09 12:10:00,25.47,25.48,25.45,25.45,80892.0,24.4029,24.4125,24.3838,24.3838,80892.0
2018-01-09 12:20:00,25.45,25.45,25.42,25.44,166656.0,24.3838,24.3838,24.355,24.3742,166656.0
2018-01-09 12:30:00,25.44,25.47,25.43,25.46,97884.0,24.3742,24.4029,24.3646,24.3934,97884.0
2018-01-09 12:40:00,25.45,25.5,25.45,25.49,153042.0,24.3838,24.4317,24.3838,24.4221,153042.0
2018-01-09 12:50:00,25.49,25.49,25.47,25.48,103902.0,24.4221,24.4221,24.4029,24.4125,103902.0
2018-01-09 13:00:00,25.48,25.51,25.48,25.5,112512.0,24.4125,24.4413,24.4125,24.4317,112512.0
2018-01-09 13:10:00,25.51,25.51,25.49,25.51,45036.0,24.4413,24.4413,24.4221,24.4413,45036.0
2018-01-09 13:20:00,25.51,25.55,25.51,25.54,89802.0,24.4413,24.4796,24.4413,24.47,89802.0
2018-01-09 13:30:00,25.54,25.54,25.52,25.52,40908.0,24.47,24.47,24.4508,24.4508,40908.0
2018-01-09 13:40:00,25.53,25.54,25.52,25.53,71262.0,24.4604,24.47,24.4508,24.4604,71262.0
2018-01-09 13:50:00,25.52,25.55,25.52,25.54,51720.0,24.4508,24.4796,24.4508,24.47,51720.0
2018-01-09 14:00:00,25.54,25.56,25.52,25.52,127320.0,24.47,24.4892,24.4508,24.4508,127320.0
2018-01-09 14:10:00,25.52,25.52,25.46,25.47,274488.0,24.4508,24.4508,24.3934,24.4029,274488.0
2018-01-09 14:20:00,25.47,25.47,25.44,25.46,254748.0,24.4029,24.4029,24.3742,24.3934,254748.0
2018-01-09 14:30:00,25.46,25.47,25.44,25.47,83628.0,24.3934,24.4029,24.3742,24.4029,83628.0
2018-01-09 14:40:00,25.46,25.48,25.45,25.48,119610.0,24.3934,24.4125,24.3838,24.4125,119610.0
2018-01-09 14:50:00,25.49,25.5,25.47,25.47,81402.0,24.4221,24.4317,24.4029,24.4029,81402.0
2018-01-09 15:00:00,25.47,25.48,25.46,25.47,62622.0,24.4029,24.4125,24.3934,24.4029,62622.0
2018-01-09 15:10:00,25.46,25.48,25.45,25.47,64452.0,24.3934,24.4125,24.3838,24.4029,64452.0
2018-01-09 15:20:00,25.47,25.47,25.38,25.38,169296.0,24.4029,24.4029,24.3167,24.3167,169296.0
2018-01-09 15:30:00,25.38,25.49,25.38,25.48,185952.0,24.3167,24.4221,24.3167,24.4125,185952.0
2018-01-09 15:40:00,25.49,25.49,25.36,25.38,307920.0,24.4221,24.4221,24.2975,24.3167,307920.0
2018-01-09 15:50:00,25.37,25.4,25.31,25.36,652068.0,24.3071,24.3359,24.2496,24.2975,652068.0
2018-01-10 09:30:00,25.12,25.18,25.08,25.12,770340.0,24.0676,24.1251,24.0293,24.0676,770340.0
2018-01-10 09:40:00,25.13,25.13,25.02,25.04,307206.0,24.0772,24.0772,23.9718,23.991,307206.0
2018-01-10 09:50:00,25.03,25.03,24.92,25.03,425124.0,23.9814,23.9814,23.876,23.9814,425124.0
2018-01-10 10:00:00,25.03,25.06,24.98,25.04,576990.0,23.9814,24.0101,23.9335,23.991,576990.0
2018-01-10 10:10:00,25.03,25.16,25.03,25.16,815340.0,23.9814,24.1059,23.9814,24.1059,815340.0
2018-01-10 10:20:00,25.15,25.17,25.11,25.11,511770.0,24.0963,24.1155,24.058,24.058,511770.0
2018-01-10 10:30:00,25.11,25.19,25.1,25.19,382710.0,24.058,24.1347,24.0484,24.1347,382710.0
2018-01-10 10:40:00,25.18,25.22,25.11,25.11,159948.0,24.1251,24.1634,24.058,24.058,159948.0
2018-01-10 10:50:00,25.11,25.14,25.07,25.14,233934.0,24.058,24.0868,24.0197,24.0868,233934.0
2018-01-10 11:00:00,25.15,25.23,25.15,25.2,228774.0,24.0963,24.173,24.0963,24.1443,228774.0
2018-01-10 11:10:00,25.21,25.21,25.17,25.18,219864.0,24.1538,24.1538,24.1155,24.1251,219864.0
2018-01-10 11:20:00,25.17,25.18,25.16,25.16,173790.0,24.1155,24.1251,24.1059,24.1059,173790.0
2018-01-10 11:30:00,25.17,25.21,25.17,25.2,99162.0,24.1155,24.1538,24.1155,24.1443,99162.0
2018-01-10 11:40:00,25.21,25.22,25.19,25.21,74700.0,24.1538,24.1634,24.1347,24.1538,74700.0
2018-01-10 11:50:00,25.21,25.27,25.21,25.22,197202.0,24.1538,24.2113,24.1538,24.1634,197202.0
2018-01-10 12:00:00,25.21,25.21,25.17,25.2,60456.0,24.1538,24.1538,24.1155,24.1443,60456.0
2018-01-10 12:10:00,25.2,25.22,25.19,25.21,167082.0,24.1443,24.1634,24.1347,24.1538,167082.0
2018-01-10 12:20:00,25.22,25.26,25.22,25.23,80598.0,24.1634,24.2017,24.1634,24.173,80598.0
2018-01-10 12:30:00,25.22,25.24,25.22,25.23,74232.0,24.1634,24.1826,24.1634,24.173,74232.0
2018-01-10 12:40:00,25.23,25.25,25.22,25.25,266340.0,24.173,24.1922,24.1634,24.1922,266340.0
2018-01-10 12:50:00,25.24,25.28,25.23,25.27,118308.0,24.1826,24.2209,24.173,24.2113,118308.0
2018-01-10 13:00:00,25.28,25.29,25.26,25.27,244260.0,24.2209,24.2305,24.2017,24.2113,244260.0
2018-01-10 13:10:00,25.27,25.28,25.24,25.25,99822.0,24.2113,24.2209,24.1826,24.1922,99822.0
2018-01-10 13:20:00,25.25,25.26,25.22,25.25,70026.0,24.1922,24.2017,24.1634,24.1922,70026.0
2018-01-10 13:30:00,25.25,25.27,25.23,25.26,26832.0,24.1922,24.2113,24.173,24.2017,26832.0
2018-01-10 13:40:00,25.26,25.29,25.26,25.29,89190.0,24.2017,24.2305,24.2017,24.2305,89190.0
2018-01-10 13:50:00,25.29,25.33,25.29,25.29,153906.0,24.2305,24.2688,24.2305,24.2305,153906.0
2018-01-10 14:00:00,25.29,25.3,25.23,25.23,118776.0,24.2305,24.2401,24.173,24.173,118776.0
2018-01-10 14:10:00,25.22,25.22,25.17,25.17,285420.0,24.1634,24.1634,24.1155,24.1155,285420.0
2018-01-10 14:20:00,25.18,25.19,25.13,25.15,247302.0,24.1251,24.1347,24.0772,24.0963,247302.0
2018-01-10 14:30:00,25.14,25.17,25.12,25.13,106806.0,24.0868,24.1155,24.0676,24.0772,106806.0
2018-01-10 14:40:00,25.13,25.18,25.11,25.17,168276.0,24.0772,24.1251,24.058,24.1155,168276.0
2018-01-10 14:50:00,25.17,25.19,25.15,25.17,58452.0,24.1155,24.1347,24.0963,24.1155,58452.0
2018-01-10 15:00:00,25.17,25.23,25.17,25.2,190170.0,24.1155,24.173,24.1155,24.1443,190170.0
2018-01-10 15:10:00,25.2,25.2,25.13,25.14,176934.0,24.1443,24.1443,24.0772,24.0868,176934.0
2018-01-10 15:20:00,25.13,25.16,25.12,25.16,107418.0,24.0772,24.1059,24.0676,24.1059,107418.0
2018-01-10 15:30:00,25.15,25.25,25.15,25.23,281634.0,24.0963,24.1922,24.0963,24.173,281634.0
2018-01-10 15:40:00,25.23,25.23,25.2,25.2,273024.0,24.173,24.173,24.1443,24.1443,273024.0
2018-01-10 15:50:00,25.22,25.26,25.21,25.24,431922.0,24.1634,24.2017,24.1538,24.1826,431922.0
2018-01-11 09:30:00,25.42,25.43,25.35,25.42,605952.0,24.355,24.3646,24.288,24.355,605952.0
2018-01-11 09:40:00,25.42,25.44,25.39,25.41,306222.0,24.355,24.3742,24.3263,24.3455,306222.0
2018-01-11 09:50:00,25.41,25.49,25.41,25.49,363186.0,24.3455,24.4221,24.3455,24.4221,363186.0
2018-01-11 10:00:00,25.49,25.54,25.49,25.51,396666.0,24.4221,24.47,24.4221,24.4413,396666.0
2018-01-11 10:10:00,25.5,25.51,25.46,25.46,228744.0,24.4317,24.4413,24.3934,24.3934,228744.0
2018-01-11 10:20:00,25.45,25.45,25.41,25.44,280476.0,24.3838,24.3838,24.3455,24.3742,280476.0
2018-01-11 10:30:00,25.44,25.46,25.38,25.39,323562.0,24.3742,24.3934,24.3167,24.3263,323562.0
2018-01-11 10:40:00,25.4,25.46,25.4,25.46,199926.0,24.3359,24.3934,24.3359,24.3934,199926.0
2018-01-11 10:50:00,25.46,25.5,25.46,25.5,166860.0,24.3934,24.4317,24.3934,24.4317,166860.0
2018-01-11 11:00:00,25.51,25.55,25.5,25.53,468486.0,24.4413,24.4796,24.4317,24.4604,468486.0
2018-01-11 11:10:00,25.53,25.53,25.5,25.51,52044.0,24.4604,24.4604,24.4317,24.4413,52044.0
2018-01-11 11:20:00,25.51,25.54,25.5,25.5,129360.0,24.4413,24.47,24.4317,24.4317,129360.0
2018-01-11 11:30:00,25.49,25.52,25.47,25.52,59922.0,24.4221,24.4508,24.4029,24.4508,59922.0
2018-01-11 11:40:00,25.52,25.52,25.47,25.5,48768.0,24.4508,24.4508,24.4029,24.4317,48768.0
2018-01-11 11:50:00,25.5,25.53,25.5,25.53,72072.0,24.4317,24.4604,24.4317,24.4604,72072.0
2018-01-11 12:00:00,25.53,25.53,25.51,25.53,54204.0,24.4604,24.4604,24.4413,24.4604,54204.0
2018-01-11 12:10:00,25.53,25.54,25.52,25.53,98274.0,24.4604,24.47,24.4508,24.4604,98274.0
2018-01-11 12:20:00,25.53,25.59,25.53,25.58,264132.0,24.4604,24.5179,24.4604,24.5083,264132.0
2018-01-11 12:30:00,25.58,25.67,25.58,25.67,349206.0,24.5083,24.5946,24.5083,24.5946,349206.0
2018-01-11 12:40:00,25.67,25.68,25.63,25.65,376410.0,24.5946,24.6041,24.5562,24.5754,376410.0
2018-01-11 12:50:00,25.65,25.66,25.63,25.66,180750.0,24.5754,24.585,24.5562,24.585,180750.0
2018-01-11 13:00:00,25.66,25.67,25.64,25.67,177390.0,24.585,24.5946,24.5658,24.5946,177390.0
2018-01-11 13:10:00,25.67,25.7,25.65,25.67,136776.0,24.5946,24.6233,24.5754,24.5946,136776.0
2018-01-11 13:20:00,25.66,25.68,25.65,25.65,113400.0,24.585,24.6041,24.5754,24.5754,113400.0
2018-01-11 13:30:00,25.66,25.66,25.64,25.65,127464.0,24.585,24.585,24.5658,24.5754,127464.0
2018-01-11 13:40:00,25.66,25.66,25.65,25.65,113538.0,24.585,24.585,24.5754,24.5754,113538.0
2018-01-11 13:50:00,25.65,25.65,25.62,25.63,74460.0,24.5754,24.5754,24.5467,24.5562,74460.0
2018-01-11 14:00:00,25.63,25.64,25.62,25.62,128676.0,24.5562,24.5658,24.5467,24.5467,128676.0
2018-01-11 14:10:00,25.62,25.63,25.61,25.62,115716.0,24.5467,24.5562,24.5371,24.5467,115716.0
2018-01-11 14:20:00,25.62,25.64,25.61,25.63,316752.0,24.5467,24.5658,24.5371,24.5562,316752.0
2018-01-11 14:30:00,25.64,25.64,25.62,25.62,91872.0,24.5658,24.5658,24.5467,24.5467,91872.0
2018-01-11 14:40:00,25.62,25.63,25.61,25.63,87738.0,24.5467,24.5562,24.5371,24.5562,87738.0
2018-01-11 14:50:00,25.63,25.65,25.62,25.64,82338.0,24.5562,24.5754,24.5467,24.5658,82338.0
2018-01-11 15:00:00,25.64,25.68,25.63,25.66,120882.0,24.5658,24.6041,24.5562,24.585,120882.0
2018-01-11 15:10:00,25.67,25.68,25.65,25.68,106236.0,24.5946,24.6041,24.5754,24.6041,106236.0
2018-01-11 15:20:00,25.69,25.7,25.67,25.68,153150.0,24.6137,24.6233,24.5946,24.6041,153150.0
2018-01-11 15:30:00,25.68,25.7,25.64,25.68,204996.0,24.6041,24.6233,24.5658,24.6041,204996.0
2018-01-11 15:40:00,25.68,25.68,25.65,25.67,123366.0,24.6041,24.6041,24.5754,24.5946,123366.0
2018-01-11 15:50:00,25.68,25.78,25.68,25.77,779796.0,24.6041,24.7,24.6041,24.6904,779796.0
2018-01-12 09:30:00,25.87,25.94,25.83,25.91,789534.0,24.7862,24.8532,24.7479,24.8245,789534.0
2018-01-12 09:40:00,25.91,26.02,25.91,26.0,381492.0,24.8245,24.9299,24.8245,24.9107,381492.0
2018-01-12 09:50:00,26.01,26.03,25.98,26.03,290682.0,24.9203,24.9395,24.8916,24.9395,290682.0
2018-01-12 10:00:00,26.03,26.05,25.98,25.99,549948.0,24.9395,24.9586,24.8916,24.9012,549948.0
2018-01-12 10:10:00,25.99,26.06,25.99,26.03,345900.0,24.9012,24.9682,24.9012,24.9395,345900.0
2018-01-12 10:20:00,26.04,26.08,26.03,26.07,185496.0,24.9491,24.9874,24.9395,24.9778,185496.0
2018-01-12 10:30:00,26.07,26.16,26.07,26.15,356052.0,24.9778,25.064,24.9778,25.0545,356052.0
2018-01-12 10:40:00,26.15,26.2,26.14,26.19,293610.0,25.0545,25.1024,25.0449,25.0928,293610.0
2018-01-12 10:50:00,26.19,26.25,26.19,26.2,298254.0,25.0928,25.1503,25.0928,25.1024,298254.0
2018-01-12 11:00:00,26.21,26.21,26.14,26.14,267138.0,25.1119,25.1119,25.0449,25.0449,267138.0
2018-01-12 11:10:00,26.14,26.16,26.08,26.08,587334.0,25.0449,25.064,24.9874,24.9874,587334.0
2018-01-12 11:20:00,26.08,26.14,26.07,26.14,367536.0,24.9874,25.0449,24.9778,25.0449,367536.0
2018-01-12 11:30:00,26.14,26.16,26.11,26.16,177144.0,25.0449,25.064,25.0161,25.064,177144.0
2018-01-12 11:40:00,26.16,26.18,26.14,26.18,144744.0,25.064,25.0832,25.0449,25.0832,144744.0
2018-01-12 11:50:00,26.18,26.2,26.17,26.2,288804.0,25.0832,25.1024,25.0736,25.1024,288804.0
2018-01-12 12:00:00,26.21,26.22,26.17,26.17,114444.0,25.1119,25.1215,25.0736,25.0736,114444.0
2018-01-12 12:10:00,26.18,26.2,26.17,26.2,112464.0,25.0832,25.1024,25.0736,25.1024,112464.0
2018-01-12 12:20:00,26.2,26.21,26.16,26.17,163020.0,25.1024,25.1119,25.064,25.0736,163020.0
2018-01-12 12:30:00,26.16,26.17,26.13,26.16,274326.0,25.064,25.0736,25.0353,25.064,274326.0
2018-01-12 12:40:00,26.15,26.17,26.15,26.16,114444.0,25.0545,25.0736,25.0545,25.064,114444.0
2018-01-12 12:50:00,26.15,26.22,26.15,26.21,330024.0,25.0545,25.1215,25.0545,25.1119,330024.0
2018-01-12 13:00:00,26.22,26.23,26.2,26.2,82302.0,25.1215,25.1311,25.1024,25.1024,82302.0
2018-01-12 13:10:00,26.19,26.19,26.15,26.19,145446.0,25.0928,25.0928,25.0545,25.0928,145446.0
2018-01-12 13:20:00,26.19,26.2,26.17,26.18,71322.0,25.0928,25.1024,25.0736,25.0832,71322.0
2018-01-12 13:30:00,26.18,26.19,26.18,26.18,49062.0,25.0832,25.0928,25.0832,25.0832,49062.0
2018-01-12 13:40:00,26.19,26.23,26.19,26.22,131262.0,25.0928,25.1311,25.0928,25.1215,131262.0
2018-01-12 13:50:00,26.22,26.25,26.21,26.22,108210.0,25.1215,25.1503,25.1119,25.1215,108210.0
2018-01-12 14:00:00,26.22,26.24,26.21,26.22,124644.0,25.1215,25.1407,25.1119,25.1215,124644.0
2018-01-12 14:10:00,26.22,26.27,26.22,26.25,373314.0,25.1215,25.1694,25.1215,25.1503,373314.0
2018-01-12 14:20:00,26.25,26.27,26.25,26.27,82074.0,25.1503,25.1694,25.1503,25.1694,82074.0
2018-01-12 14:30:00,26.27,26.28,26.22,26.22,293634.0,25.1694,25.179,25.1215,25.1215,293634.0
2018-01-12 14:40:00,26.22,26.23,26.18,26.23,138096.0,25.1215,25.1311,25.0832,25.1311,138096.0
2018-01-12 14:50:00,26.22,26.25,26.21,26.25,92820.0,25.1215,25.1503,25.1119,25.1503,92820.0
2018-01-12 15:00:00,26.25,26.28,26.24,26.24,209694.0,25.1503,25.179,25.1407,25.1407,209694.0
2018-01-12 15:10:00,26.23,26.24,26.14,26.18,180174.0,25.1311,25.1407,25.0449,25.0832,180174.0
2018-01-12 15:20:00,26.17,26.23,26.17,26.21,141540.0,25.0736,25.1311,25.0736,25.1119,141540.0
2018-01-12 15:30:00,26.21,26.26,26.21,26.25,181938.0,25.1119,25.1598,25.1119,25.1503,181938.0
2018-01-12 15:40:00,26.26,26.32,26.25,26.31,192582.0,25.1598,25.2173,25.1503,25.2077,192582.0
2018-01-12 15:50:00,26.31,26.33,26.23,26.29,849360.0,25.2077,25.2269,25.1311,25.1886,849360.0
2018-01-16 09:30:00,26.69,26.79,26.67,26.79,906918.0,25.5718,25.6676,25.5527,25.6676,906918.0
2018-01-16 09:40:00,26.8,26.88,26.79,26.85,498348.0,25.6772,25.7539,25.6676,25.7251,498348.0
2018-01-16 09:50:00,26.85,26.9,26.84,26.87,345726.0,25.7251,25.773,25.7155,25.7443,345726.0
2018-01-16 10:00:00,26.87,26.87,26.77,26.81,341070.0,25.7443,25.7443,25.6485,25.6868,341070.0
2018-01-16 10:10:00,26.81,26.85,26.81,26.83,138750.0,25.6868,25.7251,25.6868,25.706,138750.0
2018-01-16 10:20:00,26.84,26.84,26.74,26.76,477240.0,25.7155,25.7155,25.6197,25.6389,477240.0
2018-01-16 10:30:00,26.77,26.77,26.53,26.62,1132386.0,25.6485,25.6485,25.4185,25.5048,1132386.0
2018-01-16 10:40:00,26.63,26.67,26.61,26.66,371178.0,25.5143,25.5527,25.4952,25.5431,371178.0
2018-01-16 10:50:00,26.66,26.66,26.5,26.52,471660.0,25.5431,25.5431,25.3898,25.4089,471660.0
2018-01-16 11:00:00,26.53,26.57,26.45,26.46,700770.0,25.4185,25.4569,25.3419,25.3515,700770.0
2018-01-16 11:10:00,26.46,26.51,26.4,26.51,875916.0,25.3515,25.3994,25.294,25.3994,875916.0
2018-01-16 11:20:00,26.51,26.57,26.48,26.57,381990.0,25.3994,25.4569,25.3706,25.4569,381990.0
2018-01-16 11:30:00,26.56,26.6,26.54,26.58,478410.0,25.4473,25.4856,25.4281,25.4664,478410.0
2018-01-16 11:40:00,26.58,26.58,26.39,26.5,389946.0,25.4664,25.4664,25.2844,25.3898,389946.0
2018-01-16 11:50:00,26.49,26.49,26.41,26.45,276996.0,25.3802,25.3802,25.3036,25.3419,276996.0
2018-01-16 12:00:00,26.45,26.51,26.44,26.5,171300.0,25.3419,25.3994,25.3323,25.3898,171300.0
2018-01-16 12:10:00,26.52,26.55,26.5,26.53,207324.0,25.4089,25.4377,25.3898,25.4185,207324.0
2018-01-16 12:20:00,26.54,26.54,26.44,26.48,175692.0,25.4281,25.4281,25.3323,25.3706,175692.0
2018-01-16 12:30:00,26.48,26.48,26.43,26.47,136914.0,25.3706,25.3706,25.3227,25.361,136914.0
2018-01-16 12:40:00,26.47,26.48,26.39,26.44,199812.0,25.361,25.3706,25.2844,25.3323,199812.0
2018-01-16 12:50:00,26.44,26.44,26.37,26.39,131232.0,25.3323,25.3323,25.2652,25.2844,131232.0
2018-01-16 13:00:00,26.39,26.42,26.35,26.4,337068.0,25.2844,25.3131,25.2461,25.294,337068.0
2018-01-16 13:10:00,26.4,26.45,26.39,26.43,144030.0,25.294,25.3419,25.2844,25.3227,144030.0
2018-01-16 13:20:00,26.43,26.43,26.36,26.4,59982.0,25.3227,25.3227,25.2557,25.294,59982.0
2018-01-16 13:30:00,26.41,26.41,26.33,26.36,146052.0,25.3036,25.3036,25.2269,25.2557,146052.0
2018-01-16 13:40:00,26.36,26.39,26.32,26.32,157962.0,25.2557,25.2844,25.2173,25.2173,157962.0
2018-01-16 13:50:00,26.33,26.33,26.18,26.22,437388.0,25.2269,25.2269,25.0832,25.1215,437388.0
2018-01-16 14:00:00,26.23,26.24,26.15,26.18,381852.0,25.1311,25.1407,25.0545,25.0832,381852.0
2018-01-16 14:10:00,26.19,26.2,26.04,26.08,431652.0,25.0928,25.1024,24.9491,24.9874,431652.0
2018-01-16 14:20:00,26.08,26.11,25.99,26.01,433914.0,24.9874,25.0161,24.9012,24.9203,433914.0
2018-01-16 14:30:00,26.01,26.08,25.97,25.98,197112.0,24.9203,24.9874,24.882,24.8916,197112.0
2018-01-16 14:40:00,25.98,26.01,25.8,25.89,826320.0,24.8916,24.9203,24.7191,24.8053,826320.0
2018-01-16 14:50:00,25.91,25.97,25.91,25.96,594576.0,24.8245,24.882,24.8245,24.8724,594576.0
2018-01-16 15:00:00,25.96,26.17,25.96,26.17,637092.0,24.8724,25.0736,24.8724,25.0736,637092.0
2018-01-16 15:10:00,26.17,26.18,26.02,26.05,444096.0,25.0736,25.0832,24.9299,24.9586,444096.0
2018-01-16 15:20:00,26.07,26.18,26.04,26.17,136116.0,24.9778,25.0832,24.9491,25.0736,136116.0
2018-01-16 15:30:00,26.15,26.19,26.08,26.13,273876.0,25.0545,25.0928,24.9874,25.0353,273876.0
2018-01-16 15:40:00,26.12,26.14,26.06,26.14,237306.0,25.0257,25.0449,24.9682,25.0449,237306.0
2018-01-16 15:50:00,26.14,26.15,25.98,26.01,852468.0,25.0449,25.0545,24.8916,24.9203,852468.0
2018-01-17 09:30:00,26.3,26.32,26.19,26.23,737700.0,25.1982,25.2173,25.0928,25.1311,737700.0
2018-01-17 09:40:00,26.22,26.23,26.08,26.14,567690.0,25.1215,25.1311,24.9874,25.0449,567690.0
2018-01-17 09:50:00,26.14,26.21,26.08,26.11,266250.0,25.0449,25.1119,24.9874,25.0161,266250.0
2018-01-17 10:00:00,26.11,26.26,26.11,26.24,301704.0,25.0161,25.1598,25.0161,25.1407,301704.0
2018-01-17 10:10:00,26.24,26.29,26.24,26.25,240606.0,25.1407,25.1886,25.1407,25.1503,240606.0
2018-01-17 10:20:00,26.26,26.27,26.17,26.19,112680.0,25.1598,25.1694,25.0736,25.0928,112680.0
2018-01-17 10:30:00,26.19,26.29,26.18,26.25,217248.0,25.0928,25.1886,25.0832,25.1503,217248.0
2018-01-17 10:40:00,26.24,26.28,26.21,26.27,260352.0,25.1407,25.179,25.1119,25.1694,260352.0
2018-01-17 10:50:00,26.27,26.28,26.22,26.28,153000.0,25.1694,25.179,25.1215,25.179,153000.0
2018-01-17 11:00:00,26.28,26.36,26.24,26.36,195912.0,25.179,25.2557,25.1407,25.2557,195912.0
2018-01-17 11:10:00,26.35,26.43,26.34,26.42,234396.0,25.2461,25.3227,25.2365,25.3131,234396.0
2018-01-17 11:20:00,26.43,26.43,26.36,26.37,207402.0,25.3227,25.3227,25.2557,25.2652,207402.0
2018-01-17 11:30:00,26.38,26.43,26.37,26.38,148410.0,25.2748,25.3227,25.2652,25.2748,148410.0
2018-01-17 11:40:00,26.38,26.4,26.36,26.4,74568.0,25.2748,25.294,25.2557,25.294,74568.0
2018-01-17 11:50:00,26.4,26.42,26.39,26.42,176616.0,25.294,25.3131,25.2844,25.3131,176616.0
2018-01-17 12:00:00,26.42,26.45,26.41,26.45,262878.0,25.3131,25.3419,25.3036,25.3419,262878.0
2018-01-17 12:10:00,26.45,26.45,26.41,26.43,91308.0,25.3419,25.3419,25.3036,25.3227,91308.0
2018-01-17 12:20:00,26.43,26.5,26.42,26.48,144252.0,25.3227,25.3898,25.3131,25.3706,144252.0
2018-01-17 12:30:00,26.48,26.53,26.47,26.53,202656.0,25.3706,25.4185,25.361,25.4185,202656.0
2018-01-17 12:40:00,26.53,26.55,26.5,26.54,213918.0,25.4185,25.4377,25.3898,25.4281,213918.0
2018-01-17 12:50:00,26.54,26.59,26.54,26.58,123642.0,25.4281,25.476,25.4281,25.4664,123642.0
2018-01-17 13:00:00,26.59,26.63,26.57,26.57,111744.0,25.476,25.5143,25.4569,25.4569,111744.0
2018-01-17 13:10:00,26.58,26.59,26.56,26.56,159408.0,25.4664,25.476,25.4473,25.4473,159408.0
2018-01-17 13:20:00,26.57,26.62,26.57,26.6,86088.0,25.4569,25.5048,25.4569,25.4856,86088.0
2018-01-17 13:30:00,26.6,26.63,26.58,26.63,86556.0,25.4856,25.5143,25.4664,25.5143,86556.0
2018-01-17 13:40:00,26.63,26.64,26.6,26.6,155250.0,25.5143,25.5239,25.4856,25.4856,155250.0
2018-01-17 13:50:00,26.61,26.66,26.6,26.62,178620.0,25.4952,25.5431,25.4856,25.5048,178620.0
2018-01-17 14:00:00,26.63,26.73,26.63,26.7,318120.0,25.5143,25.6102,25.5143,25.5814,318120.0
2018-01-17 14:10:00,26.7,26.74,26.69,26.73,119622.0,25.5814,25.6197,25.5718,25.6102,119622.0
2018-01-17 14:20:00,26.74,26.76,26.72,26.72,446736.0,25.6197,25.6389,25.6006,25.6006,446736.0
2018-01-17 14:30:00,26.72,26.77,26.72,26.75,115248.0,25.6006,25.6485,25.6006,25.6293,115248.0
2018-01-17 14:40:00,26.75,26.82,26.74,26.82,176622.0,25.6293,25.6964,25.6197,25.6964,176622.0
2018-01-17 14:50:00,26.82,26.82,26.79,26.8,200028.0,25.6964,25.6964,25.6676,25.6772,200028.0
2018-01-17 15:00:00,26.8,26.87,26.79,26.86,325962.0,25.6772,25.7443,25.6676,25.7347,325962.0
2018-01-17 15:10:00,26.86,26.86,26.8,26.83,354462.0,25.7347,25.7347,25.6772,25.706,354462.0
2018-01-17 15:20:00,26.82,26.82,26.75,26.75,298884.0,25.6964,25.6964,25.6293,25.6293,298884.0
2018-01-17 15:30:00,26.75,26.82,26.74,26.81,1272918.0,25.6293,25.6964,25.6197,25.6868,1272918.0
2018-01-17 15:40:00,26.81,26.84,26.76,26.78,694398.0,25.6868,25.7155,25.6389,25.6581,694398.0
2018-01-17 15:50:00,26.78,26.79,26.67,26.74,963462.0,25.6581,25.6676,25.5527,25.6197,963462.0
2018-01-18 09:30:00,26.71,26.8,26.62,26.77,482676.0,25.591,25.6772,25.5048,25.6485,482676.0
2018-01-18 09:40:00,26.78,26.78,26.67,26.75,487932.0,25.6581,25.6581,25.5527,25.6293,487932.0
2018-01-18 09:50:00,26.74,26.78,26.72,26.74,281436.0,25.6197,25.6581,25.6006,25.6197,281436.0
2018-01-18 10:00:00,26.74,26.74,26.68,26.68,278790.0,25.6197,25.6197,25.5622,25.5622,278790.0
2018-01-18 10:10:00,26.66,26.68,26.59,26.62,724782.0,25.5431,25.5622,25.476,25.5048,724782.0
2018-01-18 10:20:00,26.64,26.65,26.5,26.59,360120.0,25.5239,25.5335,25.3898,25.476,360120.0
2018-01-18 10:30:00,26.59,26.67,26.59,26.67,129708.0,25.476,25.5527,25.476,25.5527,129708.0
2018-01-18 10:40:00,26.66,26.67,26.6,26.61,142764.0,25.5431,25.5527,25.4856,25.4952,142764.0
2018-01-18 10:50:00,26.6,26.65,26.58,26.58,210960.0,25.4856,25.5335,25.4664,25.4664,210960.0
2018-01-18 11:00:00,26.58,26.64,26.57,26.6,148428.0,25.4664,25.5239,25.4569,25.4856,148428.0
2018-01-18 11:10:00,26.58,26.7,26.58,26.7,164604.0,25.4664,25.5814,25.4664,25.5814,164604.0
2018-01-18 11:20:00,26.7,26.71,26.53,26.57,359022.0,25.5814,25.591,25.4185,25.4569,359022.0
2018-01-18 11:30:00,26.57,26.63,26.56,26.58,116118.0,25.4569,25.5143,25.4473,25.4664,116118.0
2018-01-18 11:40:00,26.55,26.55,26.45,26.51,235872.0,25.4377,25.4377,25.3419,25.3994,235872.0
2018-01-18 11:50:00,26.51,26.57,26.49,26.55,88656.0,25.3994,25.4569,25.3802,25.4377,88656.0
2018-01-18 12:00:00,26.54,26.6,26.53,26.57,72240.0,25.4281,25.4856,25.4185,25.4569,72240.0
2018-01-18 12:10:00,26.58,26.66,26.58,26.61,167346.0,25.4664,25.5431,25.4664,25.4952,167346.0
2018-01-18 12:20:00,26.62,26.64,26.59,26.64,47454.0,25.5048,25.5239,25.476,25.5239,47454.0
2018-01-18 12:30:00,26.63,26.67,26.62,26.65,176208.0,25.5143,25.5527,25.5048,25.5335,176208.0
2018-01-18 12:40:00,26.66,26.66,26.63,26.65,15228.0,25.5431,25.5431,25.5143,25.5335,15228.0
2018-01-18 12:50:00,26.65,26.66,26.63,26.63,278892.0,25.5335,25.5431,25.5143,25.5143,278892.0
2018-01-18 13:00:00,26.64,26.64,26.56,26.63,96126.0,25.5239,25.5239,25.4473,25.5143,96126.0
2018-01-18 13:10:00,26.63,26.67,26.63,26.64,47916.0,25.5143,25.5527,25.5143,25.5239,47916.0
2018-01-18 13:20:00,26.61,26.62,26.6,26.62,63618.0,25.4952,25.5048,25.4856,25.5048,63618.0
2018-01-18 13:30:00,26.62,26.64,26.6,26.61,46644.0,25.5048,25.5239,25.4856,25.4952,46644.0
2018-01-18 13:40:00,26.61,26.65,26.6,26.64,59292.0,25.4952,25.5335,25.4856,25.5239,59292.0
2018-01-18 13:50:00,26.63,26.71,26.6,26.69,309108.0,25.5143,25.591,25.4856,25.5718,309108.0
2018-01-18 14:00:00,26.7,26.75,26.7,26.75,196902.0,25.5814,25.6293,25.5814,25.6293,196902.0
2018-01-18 14:10:00,26.76,26.78,26.73,26.73,142296.0,25.6389,25.6581,25.6102,25.6102,142296.0
2018-01-18 14:20:00,26.74,26.8,26.73,26.8,74406.0,25.6197,25.6772,25.6102,25.6772,74406.0
2018-01-18 14:30:00,26.8,26.84,26.78,26.79,301506.0,25.6772,25.7155,25.6581,25.6676,301506.0
2018-01-18 14:40:00,26.79,26.79,26.72,26.73,48300.0,25.6676,25.6676,25.6006,25.6102,48300.0
2018-01-18 14:50:00,26.74,26.79,26.74,26.77,76530.0,25.6197,25.6676,25.6197,25.6485,76530.0
2018-01-18 15:00:00,26.74,26.75,26.72,26.75,47394.0,25.6197,25.6293,25.6006,25.6293,47394.0
2018-01-18 15:10:00,26.75,26.77,26.74,26.76,45654.0,25.6293,25.6485,25.6197,25.6389,45654.0
2018-01-18 15:20:00,26.77,26.77,26.65,26.67,87294.0,25.6485,25.6485,25.5335,25.5527,87294.0
2018-01-18 15:30:00,26.65,26.66,26.53,26.59,270858.0,25.5335,25.5431,25.4185,25.476,270858.0
2018-01-18 15:40:00,26.6,26.64,26.58,26.59,77646.0,25.4856,25.5239,25.4664,25.476,77646.0
2018-01-18 15:50:00,26.61,26.66,26.58,26.63,574872.0,25.4952,25.5431,25.4664,25.5143,574872.0
2018-01-19 09:30:00,26.79,26.82,26.76,26.8,475938.0,25.6676,25.6964,25.6389,25.6772,475938.0
2018-01-19 09:40:00,26.8,26.85,26.79,26.83,335196.0,25.6772,25.7251,25.6676,25.706,335196.0
2018-01-19 09:50:00,26.83,26.83,26.76,26.78,210864.0,25.706,25.706,25.6389,25.6581,210864.0
2018-01-19 10:00:00,26.78,26.78,26.63,26.71,441402.0,25.6581,25.6581,25.5143,25.591,441402.0
2018-01-19 10:10:00,26.71,26.74,26.66,26.72,201864.0,25.591,25.6197,25.5431,25.6006,201864.0
2018-01-19 10:20:00,26.71,26.83,26.68,26.81,460650.0,25.591,25.706,25.5622,25.6868,460650.0
2018-01-19 10:30:00,26.81,26.81,26.75,26.8,195258.0,25.6868,25.6868,25.6293,25.6772,195258.0
2018-01-19 10:40:00,26.81,26.83,26.72,26.74,156006.0,25.6868,25.706,25.6006,25.6197,156006.0
2018-01-19 10:50:00,26.74,26.74,26.66,26.7,335520.0,25.6197,25.6197,25.5431,25.5814,335520.0
2018-01-19 11:00:00,26.68,26.69,26.61,26.63,341040.0,25.5622,25.5718,25.4952,25.5143,341040.0
2018-01-19 11:10:00,26.65,26.7,26.65,26.7,116958.0,25.5335,25.5814,25.5335,25.5814,116958.0
2018-01-19 11:20:00,26.7,26.75,26.69,26.73,267510.0,25.5814,25.6293,25.5718,25.6102,267510.0
2018-01-19 11:30:00,26.74,26.76,26.71,26.71,142188.0,25.6197,25.6389,25.591,25.591,142188.0
2018-01-19 11:40:00,26.71,26.72,26.69,26.7,179412.0,25.591,25.6006,25.5718,25.5814,179412.0
2018-01-19 11:50:00,26.67,26.71,26.66,26.68,103122.0,25.5527,25.591,25.5431,25.5622,103122.0
2018-01-19 12:00:00,26.69,26.72,26.67,26.72,83562.0,25.5718,25.6006,25.5527,25.6006,83562.0
2018-01-19 12:10:00,26.69,26.72,26.69,26.72,130788.0,25.5718,25.6006,25.5718,25.6006,130788.0
2018-01-19 12:20:00,26.73,26.74,26.7,26.73,98232.0,25.6102,25.6197,25.5814,25.6102,98232.0
2018-01-19 12:30:00,26.73,26.74,26.71,26.74,198564.0,25.6102,25.6197,25.591,25.6197,198564.0
2018-01-19 12:40:00,26.74,26.78,26.73,26.77,479844.0,25.6197,25.6581,25.6102,25.6485,479844.0
2018-01-19 12:50:00,26.78,26.79,26.72,26.74,333516.0,25.6581,25.6676,25.6006,25.6197,333516.0
2018-01-19 13:00:00,26.74,26.75,26.69,26.72,182898.0,25.6197,25.6293,25.5718,25.6006,182898.0
2018-01-19 13:10:00,26.72,26.75,26.72,26.74,229992.0,25.6006,25.6293,25.6006,25.6197,229992.0
2018-01-19 13:20:00,26.75,26.75,26.71,26.75,177876.0,25.6293,25.6293,25.591,25.6293,177876.0
2018-01-19 13:30:00,26.75,26.75,26.72,26.72,145272.0,25.6293,25.6293,25.6006,25.6006,145272.0
2018-01-19 13:40:00,26.72,26.75,26.69,26.69,195924.0,25.6006,25.6293,25.5718,25.5718,195924.0
2018-01-19 13:50:00,26.69,26.74,26.69,26.72,108468.0,25.5718,25.6197,25.5718,25.6006,108468.0
2018-01-19 14:00:00,26.72,26.78,26.72,26.78,211506.0,25.6006,25.6581,25.6006,25.6581,211506.0
2018-01-19 14:10:00,26.77,26.84,26.76,26.84,615780.0,25.6485,25.7155,25.6389,25.7155,615780.0
2018-01-19 14:20:00,26.84,26.86,26.81,26.83,572352.0,25.7155,25.7347,25.6868,25.706,572352.0
2018-01-19 14:30:00,26.83,26.89,26.83,26.86,905298.0,25.706,25.7634,25.706,25.7347,905298.0
2018-01-19 14:40:00,26.86,26.86,26.83,26.85,202938.0,25.7347,25.7347,25.706,25.7251,202938.0
2018-01-19 14:50:00,26.85,26.88,26.84,26.84,341778.0,25.7251,25.7539,25.7155,25.7155,341778.0
2018-01-19 15:00:00,26.84,26.85,26.81,26.82,468948.0,25.7155,25.7251,25.6868,25.6964,468948.0
2018-01-19 15:10:00,26.82,26.86,26.82,26.86,142116.0,25.6964,25.7347,25.6964,25.7347,142116.0
2018-01-19 15:20:00,26.86,26.93,26.86,26.93,433392.0,25.7347,25.8018,25.7347,25.8018,433392.0
2018-01-19 15:30:00,26.93,26.96,26.89,26.9,318840.0,25.8018,25.8305,25.7634,25.773,318840.0
2018-01-19 15:40:00,26.9,26.92,26.87,26.9,372324.0,25.773,25.7922,25.7443,25.773,372324.0
2018-01-19 15:50:00,26.9,26.96,26.88,26.96,669690.0,25.773,25.8305,25.7539,25.8305,669690.0
2018-01-22 09:30:00,26.88,26.96,26.88,26.91,395364.0,25.7539,25.8305,25.7539,25.7826,395364.0
2018-01-22 09:40:00,26.91,27.0,26.91,26.99,278454.0,25.7826,25.8688,25.7826,25.8593,278454.0
2018-01-22 09:50:00,26.99,27.06,26.95,27.03,417894.0,25.8593,25.9263,25.8209,25.8976,417894.0
2018-01-22 10:00:00,27.03,27.13,27.02,27.12,310482.0,25.8976,25.9934,25.888,25.9838,310482.0
2018-01-22 10:10:00,27.11,27.25,27.11,27.23,307494.0,25.9742,26.1084,25.9742,26.0892,307494.0
2018-01-22 10:20:00,27.24,27.24,27.19,27.21,183828.0,26.0988,26.0988,26.0509,26.07,183828.0
2018-01-22 10:30:00,27.22,27.24,27.17,27.2,241182.0,26.0796,26.0988,26.0317,26.0605,241182.0
2018-01-22 10:40:00,27.21,27.24,27.19,27.23,220944.0,26.07,26.0988,26.0509,26.0892,220944.0
2018-01-22 10:50:00,27.24,27.24,27.13,27.13,484326.0,26.0988,26.0988,25.9934,25.9934,484326.0
2018-01-22 11:00:00,27.13,27.19,27.12,27.18,348042.0,25.9934,26.0509,25.9838,26.0413,348042.0
2018-01-22 11:10:00,27.18,27.19,27.15,27.16,94212.0,26.0413,26.0509,26.0126,26.0221,94212.0
2018-01-22 11:20:00,27.17,27.21,27.11,27.11,197502.0,26.0317,26.07,25.9742,25.9742,197502.0
2018-01-22 11:30:00,27.11,27.19,27.1,27.19,259776.0,25.9742,26.0509,25.9647,26.0509,259776.0
2018-01-22 11:40:00,27.19,27.2,27.15,27.19,131748.0,26.0509,26.0605,26.0126,26.0509,131748.0
2018-01-22 11:50:00,27.19,27.27,27.17,27.26,180258.0,26.0509,26.1275,26.0317,26.1179,180258.0
2018-01-22 12:00:00,27.26,27.31,27.24,27.28,307824.0,26.1179,26.1659,26.0988,26.1371,307824.0
2018-01-22 12:10:00,27.27,27.32,27.27,27.31,113340.0,26.1275,26.1754,26.1275,26.1659,113340.0
2018-01-22 12:20:00,27.31,27.36,27.3,27.35,198744.0,26.1659,26.2138,26.1563,26.2042,198744.0
2018-01-22 12:30:00,27.35,27.38,27.34,27.36,107928.0,26.2042,26.2329,26.1946,26.2138,107928.0
2018-01-22 12:40:00,27.37,27.39,27.35,27.38,118338.0,26.2233,26.2425,26.2042,26.2329,118338.0
2018-01-22 12:50:00,27.37,27.41,27.33,27.34,263514.0,26.2233,26.2617,26.185,26.1946,263514.0
2018-01-22 13:00:00,27.34,27.35,27.31,27.34,102000.0,26.1946,26.2042,26.1659,26.1946,102000.0
2018-01-22 13:10:00,27.35,27.38,27.34,27.37,113256.0,26.2042,26.2329,26.1946,26.2233,113256.0
2018-01-22 13:20:00,27.37,27.37,27.35,27.36,40908.0,26.2233,26.2233,26.2042,26.2138,40908.0
2018-01-22 13:30:00,27.36,27.38,27.34,27.36,154440.0,26.2138,26.2329,26.1946,26.2138,154440.0
2018-01-22 13:40:00,27.36,27.39,27.36,27.38,38610.0,26.2138,26.2425,26.2138,26.2329,38610.0
2018-01-22 13:50:00,27.37,27.38,27.33,27.36,91566.0,26.2233,26.2329,26.185,26.2138,91566.0
2018-01-22 14:00:00,27.37,27.37,27.33,27.34,66414.0,26.2233,26.2233,26.185,26.1946,66414.0
2018-01-22 14:10:00,27.34,27.36,27.33,27.34,52272.0,26.1946,26.2138,26.185,26.1946,52272.0
2018-01-22 14:20:00,27.34,27.34,27.26,27.31,168732.0,26.1946,26.1946,26.1179,26.1659,168732.0
2018-01-22 14:30:00,27.31,27.34,27.3,27.34,58902.0,26.1659,26.1946,26.1563,26.1946,58902.0
2018-01-22 14:40:00,27.34,27.38,27.33,27.36,107046.0,26.1946,26.2329,26.185,26.2138,107046.0
2018-01-22 14:50:00,27.37,27.38,27.34,27.34,99186.0,26.2233,26.2329,26.1946,26.1946,99186.0
2018-01-22 15:00:00,27.33,27.38,27.33,27.36,114132.0,26.185,26.2329,26.185,26.2138,114132.0
2018-01-22 15:10:00,27.36,27.38,27.36,27.37,83850.0,26.2138,26.2329,26.2138,26.2233,83850.0
2018-01-22 15:20:00,27.38,27.41,27.38,27.39,181158.0,26.2329,26.2617,26.2329,26.2425,181158.0
2018-01-22 15:30:00,27.4,27.43,27.37,27.42,441546.0,26.2521,26.2808,26.2233,26.2712,441546.0
2018-01-22 15:40:00,27.41,27.53,27.41,27.53,365778.0,26.2617,26.3766,26.2617,26.3766,365778.0
2018-01-22 15:50:00,27.53,27.62,27.5,27.61,589014.0,26.3766,26.4629,26.3479,26.4533,589014.0
2018-01-23 09:30:00,27.64,27.69,27.58,27.69,635568.0,26.482,26.5299,26.4245,26.5299,635568.0
2018-01-23 09:40:00,27.69,27.8,27.68,27.79,413148.0,26.5299,26.6353,26.5204,26.6257,413148.0
2018-01-23 09:50:00,27.8,27.8,27.53,27.61,812178.0,26.6353,26.6353,26.3766,26.4533,812178.0
2018-01-23 10:00:00,27.6,27.64,27.56,27.61,456792.0,26.4437,26.482,26.4054,26.4533,456792.0
2018-01-23 10:10:00,27.63,27.73,27.63,27.71,308730.0,26.4724,26.5683,26.4724,26.5491,308730.0
2018-01-23 10:20:00,27.71,27.72,27.61,27.69,130170.0,26.5491,26.5587,26.4533,26.5299,130170.0
2018-01-23 10:30:00,27.69,27.76,27.67,27.73,250284.0,26.5299,26.597,26.5108,26.5683,250284.0
2018-01-23 10:40:00,27.74,27.77,27.7,27.75,231942.0,26.5778,26.6066,26.5395,26.5874,231942.0
2018-01-23 10:50:00,27.75,27.86,27.75,27.84,399030.0,26.5874,26.6928,26.5874,26.6736,399030.0
2018-01-23 11:00:00,27.85,27.89,27.82,27.83,327342.0,26.6832,26.7216,26.6545,26.6641,327342.0
2018-01-23 11:10:00,27.83,27.85,27.8,27.82,225054.0,26.6641,26.6832,26.6353,26.6545,225054.0
2018-01-23 11:20:00,27.83,27.85,27.79,27.81,263982.0,26.6641,26.6832,26.6257,26.6449,263982.0
2018-01-23 11:30:00,27.81,27.82,27.78,27.78,210780.0,26.6449,26.6545,26.6162,26.6162,210780.0
2018-01-23 11:40:00,27.79,27.8,27.72,27.74,310326.0,26.6257,26.6353,26.5587,26.5778,310326.0
2018-01-23 11:50:00,27.74,27.75,27.69,27.72,259092.0,26.5778,26.5874,26.5299,26.5587,259092.0
2018-01-23 12:00:00,27.73,27.78,27.71,27.72,244584.0,26.5683,26.6162,26.5491,26.5587,244584.0
2018-01-23 12:10:00,27.72,27.74,27.7,27.74,139038.0,26.5587,26.5778,26.5395,26.5778,139038.0
2018-01-23 12:20:00,27.73,27.76,27.72,27.73,126324.0,26.5683,26.597,26.5587,26.5683,126324.0
2018-01-23 12:30:00,27.72,27.76,27.72,27.74,102312.0,26.5587,26.597,26.5587,26.5778,102312.0
2018-01-23 12:40:00,27.74,27.74,27.7,27.72,129918.0,26.5778,26.5778,26.5395,26.5587,129918.0
2018-01-23 12:50:00,27.71,27.74,27.67,27.73,230118.0,26.5491,26.5778,26.5108,26.5683,230118.0
2018-01-23 13:00:00,27.74,27.79,27.72,27.75,217128.0,26.5778,26.6257,26.5587,26.5874,217128.0
2018-01-23 13:10:00,27.75,27.75,27.72,27.72,59142.0,26.5874,26.5874,26.5587,26.5587,59142.0
2018-01-23 13:20:00,27.72,27.77,27.72,27.74,168510.0,26.5587,26.6066,26.5587,26.5778,168510.0
2018-01-23 13:30:00,27.76,27.78,27.75,27.78,101592.0,26.597,26.6162,26.5874,26.6162,101592.0
2018-01-23 13:40:00,27.77,27.83,27.77,27.81,271566.0,26.6066,26.6641,26.6066,26.6449,271566.0
2018-01-23 13:50:00,27.82,27.85,27.81,27.84,189780.0,26.6545,26.6832,26.6449,26.6736,189780.0
2018-01-23 14:00:00,27.84,27.84,27.79,27.81,184278.0,26.6736,26.6736,26.6257,26.6449,184278.0
2018-01-23 14:10:00,27.82,27.82,27.71,27.72,201072.0,26.6545,26.6545,26.5491,26.5587,201072.0
2018-01-23 14:20:00,27.72,27.75,27.68,27.75,285216.0,26.5587,26.5874,26.5204,26.5874,285216.0
2018-01-23 14:30:00,27.75,27.79,27.74,27.79,242208.0,26.5874,26.6257,26.5778,26.6257,242208.0
2018-01-23 14:40:00,27.79,27.84,27.79,27.81,220374.0,26.6257,26.6736,26.6257,26.6449,220374.0
2018-01-23 14:50:00,27.83,27.86,27.81,27.83,314718.0,26.6641,26.6928,26.6449,26.6641,314718.0
2018-01-23 15:00:00,27.83,27.83,27.76,27.78,226044.0,26.6641,26.6641,26.597,26.6162,226044.0
2018-01-23 15:10:00,27.79,27.81,27.71,27.75,294228.0,26.6257,26.6449,26.5491,26.5874,294228.0
2018-01-23 15:20:00,27.75,27.8,27.75,27.8,167724.0,26.5874,26.6353,26.5874,26.6353,167724.0
2018-01-23 15:30:00,27.8,27.82,27.8,27.81,111288.0,26.6353,26.6545,26.6353,26.6449,111288.0
2018-01-23 15:40:00,27.81,27.86,27.78,27.86,248406.0,26.6449,26.6928,26.6162,26.6928,248406.0
2018-01-23 15:50:00,27.86,27.86,27.77,27.79,688368.0,26.6928,26.6928,26.6066,26.6257,688368.0
2018-01-24 09:30:00,28.01,28.03,27.93,27.94,648480.0,26.8365,26.8557,26.7599,26.7695,648480.0
2018-01-24 09:40:00,27.96,28.03,27.95,27.98,352434.0,26.7886,26.8557,26.779,26.8078,352434.0
2018-01-24 09:50:00,27.98,28.1,27.94,28.09,382914.0,26.8078,26.9228,26.7695,26.9132,382914.0
2018-01-24 10:00:00,28.09,28.17,28.07,28.15,327132.0,26.9132,26.9898,26.894,26.9707,327132.0
2018-01-24 10:10:00,28.15,28.19,28.09,28.09,197862.0,26.9707,27.009,26.9132,26.9132,197862.0
2018-01-24 10:20:00,28.09,28.13,28.07,28.11,231336.0,26.9132,26.9515,26.894,26.9323,231336.0
2018-01-24 10:30:00,28.12,28.21,28.11,28.14,263232.0,26.9419,27.0281,26.9323,26.9611,263232.0
2018-01-24 10:40:00,28.14,28.19,28.14,28.15,551094.0,26.9611,27.009,26.9611,26.9707,551094.0
2018-01-24 10:50:00,28.14,28.15,28.02,28.07,1299744.0,26.9611,26.9707,26.8461,26.894,1299744.0
2018-01-24 11:00:00,28.06,28.1,28.03,28.03,198078.0,26.8844,26.9228,26.8557,26.8557,198078.0
2018-01-24 11:10:00,28.04,28.04,27.77,27.87,897846.0,26.8653,26.8653,26.6066,26.7024,897846.0
2018-01-24 11:20:00,27.88,27.92,27.82,27.83,265314.0,26.712,26.7503,26.6545,26.6641,265314.0
2018-01-24 11:30:00,27.82,27.83,27.58,27.67,1173408.0,26.6545,26.6641,26.4245,26.5108,1173408.0
2018-01-24 11:40:00,27.66,27.79,27.66,27.71,357546.0,26.5012,26.6257,26.5012,26.5491,357546.0
2018-01-24 11:50:00,27.7,27.83,27.7,27.76,147030.0,26.5395,26.6641,26.5395,26.597,147030.0
2018-01-24 12:00:00,27.77,27.78,27.68,27.74,287580.0,26.6066,26.6162,26.5204,26.5778,287580.0
2018-01-24 12:10:00,27.75,27.81,27.72,27.75,367554.0,26.5874,26.6449,26.5587,26.5874,367554.0
2018-01-24 12:20:00,27.77,27.77,27.58,27.65,331266.0,26.6066,26.6066,26.4245,26.4916,331266.0
2018-01-24 12:30:00,27.64,27.66,27.54,27.54,250254.0,26.482,26.5012,26.3862,26.3862,250254.0
2018-01-24 12:40:00,27.54,27.59,27.49,27.59,471606.0,26.3862,26.4341,26.3383,26.4341,471606.0
2018-01-24 12:50:00,27.59,27.65,27.57,27.61,265020.0,26.4341,26.4916,26.415,26.4533,265020.0
2018-01-24 13:00:00,27.61,27.62,27.41,27.43,374574.0,26.4533,26.4629,26.2617,26.2808,374574.0
2018-01-24 13:10:00,27.41,27.46,27.36,27.42,333972.0,26.2617,26.3096,26.2138,26.2712,333972.0
2018-01-24 13:20:00,27.38,27.59,27.37,27.57,204978.0,26.2329,26.4341,26.2233,26.415,204978.0
2018-01-24 13:30:00,27.57,27.73,27.57,27.68,356574.0,26.415,26.5683,26.415,26.5204,356574.0
2018-01-24 13:40:00,27.65,27.76,27.64,27.76,144810.0,26.4916,26.597,26.482,26.597,144810.0
2018-01-24 13:50:00,27.74,27.83,27.71,27.75,380778.0,26.5778,26.6641,26.5491,26.5874,380778.0
2018-01-24 14:00:00,27.75,27.78,27.72,27.73,68436.0,26.5874,26.6162,26.5587,26.5683,68436.0
2018-01-24 14:10:00,27.74,27.85,27.7,27.85,207072.0,26.5778,26.6832,26.5395,26.6832,207072.0
2018-01-24 14:20:00,27.86,27.86,27.79,27.86,177102.0,26.6928,26.6928,26.6257,26.6928,177102.0
2018-01-24 14:30:00,27.85,27.85,27.79,27.82,200490.0,26.6832,26.6832,26.6257,26.6545,200490.0
2018-01-24 14:40:00,27.82,27.93,27.81,27.91,268968.0,26.6545,26.7599,26.6449,26.7407,268968.0
2018-01-24 14:50:00,27.91,27.91,27.83,27.84,234252.0,26.7407,26.7407,26.6641,26.6736,234252.0
2018-01-24 15:00:00,27.83,27.85,27.76,27.81,256566.0,26.6641,26.6832,26.597,26.6449,256566.0
2018-01-24 15:10:00,27.81,27.83,27.74,27.77,239784.0,26.6449,26.6641,26.5778,26.6066,239784.0
2018-01-24 15:20:00,27.75,27.82,27.75,27.79,142596.0,26.5874,26.6545,26.5874,26.6257,142596.0
2018-01-24 15:30:00,27.79,27.81,27.72,27.78,199128.0,26.6257,26.6449,26.5587,26.6162,199128.0
2018-01-24 15:40:00,27.77,27.93,27.74,27.87,505332.0,26.6066,26.7599,26.5778,26.7024,505332.0
2018-01-24 15:50:00,27.86,27.86,27.74,27.75,416226.0,26.6928,26.6928,26.5778,26.5874,416226.0
2018-01-25 09:30:00,28.05,28.07,27.86,27.87,1015074.0,26.8749,26.894,26.6928,26.7024,1015074.0
2018-01-25 09:40:00,27.86,27.98,27.85,27.93,425094.0,26.6928,26.8078,26.6832,26.7599,425094.0
2018-01-25 09:50:00,27.91,27.91,27.62,27.69,458568.0,26.7407,26.7407,26.4629,26.5299,458568.0
2018-01-25 10:00:00,27.67,27.81,27.61,27.64,466974.0,26.5108,26.6449,26.4533,26.482,466974.0
2018-01-25 10:10:00,27.63,27.79,27.63,27.79,224766.0,26.4724,26.6257,26.4724,26.6257,224766.0
2018-01-25 10:20:00,27.77,27.84,27.71,27.74,160488.0,26.6066,26.6736,26.5491,26.5778,160488.0
2018-01-25 10:30:00,27.75,27.88,27.75,27.78,141300.0,26.5874,26.712,26.5874,26.6162,141300.0
2018-01-25 10:40:00,27.79,27.8,27.68,27.74,148356.0,26.6257,26.6353,26.5204,26.5778,148356.0
2018-01-25 10:50:00,27.76,27.83,27.76,27.78,106572.0,26.597,26.6641,26.597,26.6162,106572.0
2018-01-25 11:00:00,27.79,27.84,27.77,27.82,69648.0,26.6257,26.6736,26.6066,26.6545,69648.0
2018-01-25 11:10:00,27.81,27.88,27.81,27.82,366750.0,26.6449,26.712,26.6449,26.6545,366750.0
2018-01-25 11:20:00,27.83,27.86,27.82,27.85,115218.0,26.6641,26.6928,26.6545,26.6832,115218.0
2018-01-25 11:30:00,27.88,27.93,27.84,27.93,258558.0,26.712,26.7599,26.6736,26.7599,258558.0
2018-01-25 11:40:00,27.94,28.0,27.92,27.93,250170.0,26.7695,26.8269,26.7503,26.7599,250170.0
2018-01-25 11:50:00,27.94,27.94,27.89,27.92,111726.0,26.7695,26.7695,26.7216,26.7503,111726.0
2018-01-25 12:00:00,27.92,27.98,27.92,27.95,88980.0,26.7503,26.8078,26.7503,26.779,88980.0
2018-01-25 12:10:00,27.95,28.01,27.95,28.0,160116.0,26.779,26.8365,26.779,26.8269,160116.0
2018-01-25 12:20:00,28.0,28.0,27.9,27.93,258234.0,26.8269,26.8269,26.7311,26.7599,258234.0
2018-01-25 12:30:00,27.94,27.97,27.92,27.93,88890.0,26.7695,26.7982,26.7503,26.7599,88890.0
2018-01-25 12:40:00,27.91,27.95,27.89,27.94,65490.0,26.7407,26.779,26.7216,26.7695,65490.0
2018-01-25 12:50:00,27.93,27.93,27.86,27.88,46830.0,26.7599,26.7599,26.6928,26.712,46830.0
2018-01-25 13:00:00,27.87,27.87,27.8,27.86,307416.0,26.7024,26.7024,26.6353,26.6928,307416.0
2018-01-25 13:10:00,27.88,27.91,27.87,27.91,109260.0,26.712,26.7407,26.7024,26.7407,109260.0
2018-01-25 13:20:00,27.9,27.9,27.83,27.86,122028.0,26.7311,26.7311,26.6641,26.6928,122028.0
2018-01-25 13:30:00,27.84,27.9,27.83,27.9,63720.0,26.6736,26.7311,26.6641,26.7311,63720.0
2018-01-25 13:40:00,27.89,27.93,27.89,27.92,90366.0,26.7216,26.7599,26.7216,26.7503,90366.0
2018-01-25 13:50:00,27.92,27.96,27.92,27.92,97974.0,26.7503,26.7886,26.7503,26.7503,97974.0
2018-01-25 14:00:00,27.93,27.94,27.9,27.93,48624.0,26.7599,26.7695,26.7311,26.7599,48624.0
2018-01-25 14:10:00,27.92,27.92,27.73,27.82,483282.0,26.7503,26.7503,26.5683,26.6545,483282.0
2018-01-25 14:20:00,27.83,27.83,27.75,27.8,185826.0,26.6641,26.6641,26.5874,26.6353,185826.0
2018-01-25 14:30:00,27.81,27.81,27.67,27.68,289002.0,26.6449,26.6449,26.5108,26.5204,289002.0
2018-01-25 14:40:00,27.69,27.71,27.62,27.67,274272.0,26.5299,26.5491,26.4629,26.5108,274272.0
2018-01-25 14:50:00,27.69,27.72,27.59,27.63,393996.0,26.5299,26.5587,26.4341,26.4724,393996.0
2018-01-25 15:00:00,27.64,27.67,27.57,27.63,295722.0,26.482,26.5108,26.415,26.4724,295722.0
2018-01-25 15:10:00,27.61,27.69,27.53,27.68,337548.0,26.4533,26.5299,26.3766,26.5204,337548.0
2018-01-25 15:20:00,27.69,27.77,27.68,27.72,219546.0,26.5299,26.6066,26.5204,26.5587,219546.0
2018-01-25 15:30:00,27.73,27.76,27.68,27.7,268278.0,26.5683,26.597,26.5204,26.5395,268278.0
2018-01-25 15:40:00,27.7,27.78,27.68,27.74,293232.0,26.5395,26.6162,26.5204,26.5778,293232.0
2018-01-25 15:50:00,27.74,27.81,27.74,27.78,465594.0,26.5778,26.6449,26.5778,26.6162,465594.0
2018-01-26 09:30:00,28.07,28.08,27.97,28.04,450372.0,26.894,26.9036,26.7982,26.8653,450372.0
2018-01-26 09:40:00,28.06,28.07,28.01,28.07,197070.0,26.8844,26.894,26.8365,26.894,197070.0
2018-01-26 09:50:00,28.08,28.15,28.05,28.11,657324.0,26.9036,26.9707,26.8749,26.9323,657324.0
2018-01-26 10:00:00,28.11,28.15,28.08,28.15,542100.0,26.9323,26.9707,26.9036,26.9707,542100.0
2018-01-26 10:10:00,28.14,28.14,28.02,28.08,297984.0,26.9611,26.9611,26.8461,26.9036,297984.0
2018-01-26 10:20:00,28.1,28.1,28.04,28.07,128286.0,26.9228,26.9228,26.8653,26.894,128286.0
2018-01-26 10:30:00,28.07,28.2,28.07,28.18,822876.0,26.894,27.0186,26.894,26.9994,822876.0
2018-01-26 10:40:00,28.18,28.25,28.18,28.18,488280.0,26.9994,27.0665,26.9994,26.9994,488280.0
2018-01-26 10:50:00,28.18,28.23,28.18,28.18,333546.0,26.9994,27.0473,26.9994,26.9994,333546.0
2018-01-26 11:00:00,28.18,28.21,28.14,28.2,331926.0,26.9994,27.0281,26.9611,27.0186,331926.0
2018-01-26 11:10:00,28.2,28.22,28.16,28.22,189834.0,27.0186,27.0377,26.9802,27.0377,189834.0
2018-01-26 11:20:00,28.21,28.23,28.19,28.2,142386.0,27.0281,27.0473,27.009,27.0186,142386.0
2018-01-26 11:30:00,28.21,28.24,28.2,28.21,246828.0,27.0281,27.0569,27.0186,27.0281,246828.0
2018-01-26 11:40:00,28.2,28.23,28.18,28.2,174246.0,27.0186,27.0473,26.9994,27.0186,174246.0
2018-01-26 11:50:00,28.2,28.2,28.14,28.18,405666.0,27.0186,27.0186,26.9611,26.9994,405666.0
2018-01-26 12:00:00,28.19,28.21,28.16,28.19,85848.0,27.009,27.0281,26.9802,27.009,85848.0
2018-01-26 12:10:00,28.19,28.21,28.17,28.21,105234.0,27.009,27.0281,26.9898,27.0281,105234.0
2018-01-26 12:20:00,28.2,28.24,28.2,28.24,216030.0,27.0186,27.0569,27.0186,27.0569,216030.0
2018-01-26 12:30:00,28.24,28.25,28.22,28.25,192804.0,27.0569,27.0665,27.0377,27.0665,192804.0
2018-01-26 12:40:00,28.25,28.3,28.24,28.3,286536.0,27.0665,27.1144,27.0569,27.1144,286536.0
2018-01-26 12:50:00,28.31,28.33,28.3,28.3,243762.0,27.124,27.1431,27.1144,27.1144,243762.0
2018-01-26 13:00:00,28.31,28.33,28.31,28.31,190140.0,27.124,27.1431,27.124,27.124,190140.0
2018-01-26 13:10:00,28.32,28.35,28.31,28.33,395034.0,27.1335,27.1623,27.124,27.1431,395034.0
2018-01-26 13:20:00,28.33,28.39,28.33,28.35,168432.0,27.1431,27.2006,27.1431,27.1623,168432.0
2018-01-26 13:30:00,28.35,28.38,28.33,28.37,139818.0,27.1623,27.191,27.1431,27.1814,139818.0
2018-01-26 13:40:00,28.36,28.39,28.36,28.38,278208.0,27.1719,27.2006,27.1719,27.191,278208.0
2018-01-26 13:50:00,28.39,28.43,28.39,28.41,152130.0,27.2006,27.2389,27.2006,27.2198,152130.0
2018-01-26 14:00:00,28.41,28.41,28.36,28.4,468690.0,27.2198,27.2198,27.1719,27.2102,468690.0
2018-01-26 14:10:00,28.4,28.43,28.39,28.42,65670.0,27.2102,27.2389,27.2006,27.2293,65670.0
2018-01-26 14:20:00,28.41,28.45,28.35,28.37,293946.0,27.2198,27.2581,27.1623,27.1814,293946.0
2018-01-26 14:30:00,28.36,28.42,28.35,28.42,370278.0,27.1719,27.2293,27.1623,27.2293,370278.0
2018-01-26 14:40:00,28.43,28.44,28.4,28.44,303972.0,27.2389,27.2485,27.2102,27.2485,303972.0
2018-01-26 14:50:00,28.44,28.44,28.4,28.43,240102.0,27.2485,27.2485,27.2102,27.2389,240102.0
2018-01-26 15:00:00,28.42,28.51,28.42,28.51,572028.0,27.2293,27.3156,27.2293,27.3156,572028.0
2018-01-26 15:10:00,28.52,28.58,28.52,28.58,476718.0,27.3252,27.3826,27.3252,27.3826,476718.0
2018-01-26 15:20:00,28.57,28.58,28.55,28.55,191562.0,27.3731,27.3826,27.3539,27.3539,191562.0
2018-01-26 15:30:00,28.56,28.64,28.54,28.64,210678.0,27.3635,27.4401,27.3443,27.4401,210678.0
2018-01-26 15:40:00,28.63,28.67,28.62,28.65,274032.0,27.4306,27.4689,27.421,27.4497,274032.0
2018-01-26 15:50:00,28.65,28.74,28.64,28.74,765630.0,27.4497,27.5359,27.4401,27.5359,765630.0
2018-01-29 09:30:00,28.55,28.65,28.49,28.64,697998.0,27.3539,27.4497,27.2964,27.4401,697998.0
2018-01-29 09:40:00,28.64,28.69,28.63,28.67,928158.0,27.4401,27.488,27.4306,27.4689,928158.0
2018-01-29 09:50:00,28.66,28.67,28.58,28.64,192696.0,27.4593,27.4689,27.3826,27.4401,192696.0
2018-01-29 10:00:00,28.65,28.65,28.47,28.54,607968.0,27.4497,27.4497,27.2773,27.3443,607968.0
2018-01-29 10:10:00,28.54,28.58,28.42,28.45,576810.0,27.3443,27.3826,27.2293,27.2581,576810.0
2018-01-29 10:20:00,28.43,28.56,28.43,28.55,326868.0,27.2389,27.3635,27.2389,27.3539,326868.0
2018-01-29 10:30:00,28.55,28.55,28.33,28.38,559326.0,27.3539,27.3539,27.1431,27.191,559326.0
2018-01-29 10:40:00,28.39,28.4,28.25,28.35,521088.0,27.2006,27.2102,27.0665,27.1623,521088.0
2018-01-29 10:50:00,28.35,28.41,28.33,28.33,256566.0,27.1623,27.2198,27.1431,27.1431,256566.0
2018-01-29 11:00:00,28.33,28.34,28.25,28.28,373362.0,27.1431,27.1527,27.0665,27.0952,373362.0
2018-01-29 11:10:00,28.26,28.33,28.22,28.3,347106.0,27.0761,27.1431,27.0377,27.1144,347106.0
2018-01-29 11:20:00,28.3,28.42,28.3,28.38,242628.0,27.1144,27.2293,27.1144,27.191,242628.0
2018-01-29 11:30:00,28.37,28.44,28.37,28.41,216246.0,27.1814,27.2485,27.1814,27.2198,216246.0
2018-01-29 11:40:00,28.41,28.53,28.35,28.45,475518.0,27.2198,27.3347,27.1623,27.2581,475518.0
2018-01-29 11:50:00,28.45,28.49,28.4,28.41,147414.0,27.2581,27.2964,27.2102,27.2198,147414.0
2018-01-29 12:00:00,28.39,28.43,28.35,28.39,211746.0,27.2006,27.2389,27.1623,27.2006,211746.0
2018-01-29 12:10:00,28.42,28.48,28.38,28.48,115104.0,27.2293,27.2868,27.191,27.2868,115104.0
2018-01-29 12:20:00,28.48,28.49,28.41,28.47,72870.0,27.2868,27.2964,27.2198,27.2773,72870.0
2018-01-29 12:30:00,28.47,28.48,28.42,28.43,72684.0,27.2773,27.2868,27.2293,27.2389,72684.0
2018-01-29 12:40:00,28.44,28.45,28.39,28.43,128124.0,27.2485,27.2581,27.2006,27.2389,128124.0
2018-01-29 12:50:00,28.43,28.56,28.43,28.54,248502.0,27.2389,27.3635,27.2389,27.3443,248502.0
2018-01-29 13:00:00,28.55,28.57,28.52,28.55,194238.0,27.3539,27.3731,27.3252,27.3539,194238.0
2018-01-29 13:10:00,28.54,28.61,28.54,28.57,170460.0,27.3443,27.4114,27.3443,27.3731,170460.0
2018-01-29 13:20:00,28.56,28.57,28.54,28.56,157758.0,27.3635,27.3731,27.3443,27.3635,157758.0
2018-01-29 13:30:00,28.55,28.55,28.49,28.51,239982.0,27.3539,27.3539,27.2964,27.3156,239982.0
2018-01-29 13:40:00,28.5,28.52,28.48,28.49,63276.0,27.306,27.3252,27.2868,27.2964,63276.0
2018-01-29 13:50:00,28.5,28.51,28.48,28.49,21366.0,27.306,27.3156,27.2868,27.2964,21366.0
2018-01-29 14:00:00,28.5,28.54,28.48,28.5,40200.0,27.306,27.3443,27.2868,27.306,40200.0
2018-01-29 14:10:00,28.5,28.53,28.45,28.51,89340.0,27.306,27.3347,27.2581,27.3156,89340.0
2018-01-29 14:20:00,28.5,28.51,28.45,28.46,40716.0,27.306,27.3156,27.2581,27.2677,40716.0
2018-01-29 14:30:00,28.47,28.47,28.4,28.4,117348.0,27.2773,27.2773,27.2102,27.2102,117348.0
2018-01-29 14:40:00,28.38,28.44,28.35,28.42,246390.0,27.191,27.2485,27.1623,27.2293,246390.0
2018-01-29 14:50:00,28.42,28.45,28.39,28.43,63288.0,27.2293,27.2581,27.2006,27.2389,63288.0
2018-01-29 15:00:00,28.45,28.45,28.41,28.43,102738.0,27.2581,27.2581,27.2198,27.2389,102738.0
2018-01-29 15:10:00,28.45,28.48,28.42,28.45,105540.0,27.2581,27.2868,27.2293,27.2581,105540.0
2018-01-29 15:20:00,28.45,28.45,28.31,28.33,260220.0,27.2581,27.2581,27.124,27.1431,260220.0
2018-01-29 15:30:00,28.3,28.35,28.25,28.25,214008.0,27.1144,27.1623,27.0665,27.0665,214008.0
2018-01-29 15:40:00,28.25,28.26,28.12,28.13,616452.0,27.0665,27.0761,26.9419,26.9515,616452.0
2018-01-29 15:50:00,28.12,28.33,28.12,28.17,752088.0,26.9419,27.1431,26.9419,26.9898,752088.0
2018-01-30 09:30:00,27.52,27.75,27.45,27.64,2229264.0,26.3671,26.5874,26.3,26.482,2229264.0
2018-01-30 09:40:00,27.65,27.65,27.4,27.41,887832.0,26.4916,26.4916,26.2521,26.2617,887832.0
2018-01-30 09:50:00,27.39,27.48,27.34,27.36,931476.0,26.2425,26.3287,26.1946,26.2138,931476.0
2018-01-30 10:00:00,27.35,27.42,27.13,27.22,945384.0,26.2042,26.2712,25.9934,26.0796,945384.0
2018-01-30 10:10:00,27.23,27.31,27.2,27.22,528774.0,26.0892,26.1659,26.0605,26.0796,528774.0
2018-01-30 10:20:00,27.2,27.43,27.17,27.43,345276.0,26.0605,26.2808,26.0317,26.2808,345276.0
2018-01-30 10:30:00,27.44,27.58,27.43,27.56,572550.0,26.2904,26.4245,26.2808,26.4054,572550.0
2018-01-30 10:40:00,27.56,27.56,27.4,27.43,428442.0,26.4054,26.4054,26.2521,26.2808,428442.0
2018-01-30 10:50:00,27.42,27.61,27.37,27.58,350028.0,26.2712,26.4533,26.2233,26.4245,350028.0
2018-01-30 11:00:00,27.6,27.66,27.49,27.57,346866.0,26.4437,26.5012,26.3383,26.415,346866.0
2018-01-30 11:10:00,27.58,27.61,27.49,27.55,206568.0,26.4245,26.4533,26.3383,26.3958,206568.0
2018-01-30 11:20:00,27.56,27.57,27.42,27.43,94914.0,26.4054,26.415,26.2712,26.2808,94914.0
2018-01-30 11:30:00,27.44,27.5,27.38,27.43,177444.0,26.2904,26.3479,26.2329,26.2808,177444.0
2018-01-30 11:40:00,27.44,27.58,27.43,27.46,195276.0,26.2904,26.4245,26.2808,26.3096,195276.0
2018-01-30 11:50:00,27.44,27.49,27.33,27.35,187284.0,26.2904,26.3383,26.185,26.2042,187284.0
2018-01-30 12:00:00,27.36,27.39,27.3,27.39,255234.0,26.2138,26.2425,26.1563,26.2425,255234.0
2018-01-30 12:10:00,27.37,27.41,27.35,27.4,80430.0,26.2233,26.2617,26.2042,26.2521,80430.0
2018-01-30 12:20:00,27.4,27.42,27.33,27.33,45588.0,26.2521,26.2712,26.185,26.185,45588.0
2018-01-30 12:30:00,27.32,27.38,27.31,27.31,74886.0,26.1754,26.2329,26.1659,26.1659,74886.0
2018-01-30 12:40:00,27.32,27.36,27.25,27.25,163764.0,26.1754,26.2138,26.1084,26.1084,163764.0
2018-01-30 12:50:00,27.27,27.35,27.27,27.33,118500.0,26.1275,26.2042,26.1275,26.185,118500.0
2018-01-30 13:00:00,27.31,27.31,27.18,27.24,309684.0,26.1659,26.1659,26.0413,26.0988,309684.0
2018-01-30 13:10:00,27.23,27.31,27.22,27.27,107574.0,26.0892,26.1659,26.0796,26.1275,107574.0
2018-01-30 13:20:00,27.26,27.27,27.18,27.21,308898.0,26.1179,26.1275,26.0413,26.07,308898.0
2018-01-30 13:30:00,27.22,27.33,27.2,27.32,240516.0,26.0796,26.185,26.0605,26.1754,240516.0
2018-01-30 13:40:00,27.33,27.39,27.33,27.38,127050.0,26.185,26.2425,26.185,26.2329,127050.0
2018-01-30 13:50:00,27.38,27.44,27.38,27.4,179142.0,26.2329,26.2904,26.2329,26.2521,179142.0
2018-01-30 14:00:00,27.41,27.47,27.4,27.42,355656.0,26.2617,26.3191,26.2521,26.2712,355656.0
2018-01-30 14:10:00,27.4,27.51,27.39,27.43,155478.0,26.2521,26.3575,26.2425,26.2808,155478.0
2018-01-30 14:20:00,27.42,27.44,27.36,27.39,107262.0,26.2712,26.2904,26.2138,26.2425,107262.0
2018-01-30 14:30:00,27.39,27.4,27.25,27.28,228090.0,26.2425,26.2521,26.1084,26.1371,228090.0
2018-01-30 14:40:00,27.3,27.31,27.24,27.3,105198.0,26.1563,26.1659,26.0988,26.1563,105198.0
2018-01-30 14:50:00,27.27,27.33,27.23,27.26,143508.0,26.1275,26.185,26.0892,26.1179,143508.0
2018-01-30 15:00:00,27.25,27.31,27.23,27.3,177264.0,26.1084,26.1659,26.0892,26.1563,177264.0
2018-01-30 15:10:00,27.3,27.39,27.3,27.38,189072.0,26.1563,26.2425,26.1563,26.2329,189072.0
2018-01-30 15:20:00,27.39,27.42,27.32,27.39,112134.0,26.2425,26.2712,26.1754,26.2425,112134.0
2018-01-30 15:30:00,27.4,27.5,27.36,27.44,253512.0,26.2521,26.3479,26.2138,26.2904,253512.0
2018-01-30 15:40:00,27.45,27.47,27.38,27.41,259758.0,26.3,26.3191,26.2329,26.2617,259758.0
2018-01-30 15:50:00,27.41,27.43,27.24,27.27,878712.0,26.2617,26.2808,26.0988,26.1275,878712.0
2018-01-31 09:30:00,27.57,27.74,27.54,27.7,981012.0,26.415,26.5778,26.3862,26.5395,981012.0
2018-01-31 09:40:00,27.7,27.72,27.59,27.6,298770.0,26.5395,26.5587,26.4341,26.4437,298770.0
2018-01-31 09:50:00,27.6,27.65,27.56,27.59,425094.0,26.4437,26.4916,26.4054,26.4341,425094.0
2018-01-31 10:00:00,27.59,27.6,27.48,27.54,342348.0,26.4341,26.4437,26.3287,26.3862,342348.0
2018-01-31 10:10:00,27.54,27.66,27.53,27.65,305172.0,26.3862,26.5012,26.3766,26.4916,305172.0
2018-01-31 10:20:00,27.66,27.67,27.56,27.57,209700.0,26.5012,26.5108,26.4054,26.415,209700.0
2018-01-31 10:30:00,27.57,27.61,27.55,27.56,162594.0,26.415,26.4533,26.3958,26.4054,162594.0
2018-01-31 10:40:00,27.55,27.55,27.41,27.48,381120.0,26.3958,26.3958,26.2617,26.3287,381120.0
2018-01-31 10:50:00,27.48,27.5,27.36,27.43,319296.0,26.3287,26.3479,26.2138,26.2808,319296.0
2018-01-31 11:00:00,27.42,27.45,27.38,27.38,117678.0,26.2712,26.3,26.2329,26.2329,117678.0
2018-01-31 11:10:00,27.38,27.42,27.34,27.37,290064.0,26.2329,26.2712,26.1946,26.2233,290064.0
2018-01-31 11:20:00,27.37,27.43,27.33,27.33,227460.0,26.2233,26.2808,26.185,26.185,227460.0
2018-01-31 11:30:00,27.35,27.44,27.35,27.42,117372.0,26.2042,26.2904,26.2042,26.2712,117372.0
2018-01-31 11:40:00,27.43,27.44,27.37,27.38,161736.0,26.2808,26.2904,26.2233,26.2329,161736.0
2018-01-31 11:50:00,27.38,27.39,27.33,27.33,141786.0,26.2329,26.2425,26.185,26.185,141786.0
2018-01-31 12:00:00,27.33,27.39,27.31,27.36,179832.0,26.185,26.2425,26.1659,26.2138,179832.0
2018-01-31 12:10:00,27.35,27.38,27.35,27.38,85200.0,26.2042,26.2329,26.2042,26.2329,85200.0
2018-01-31 12:20:00,27.38,27.44,27.38,27.41,91350.0,26.2329,26.2904,26.2329,26.2617,91350.0
2018-01-31 12:30:00,27.42,27.47,27.42,27.44,162660.0,26.2712,26.3191,26.2712,26.2904,162660.0
2018-01-31 12:40:00,27.45,27.45,27.4,27.41,111702.0,26.3,26.3,26.2521,26.2617,111702.0
2018-01-31 12:50:00,27.41,27.44,27.39,27.44,129558.0,26.2617,26.2904,26.2425,26.2904,129558.0
2018-01-31 13:00:00,27.43,27.48,27.42,27.44,248916.0,26.2808,26.3287,26.2712,26.2904,248916.0
2018-01-31 13:10:00,27.42,27.46,27.42,27.46,122166.0,26.2712,26.3096,26.2712,26.3096,122166.0
2018-01-31 13:20:00,27.45,27.53,27.44,27.51,179292.0,26.3,26.3766,26.2904,26.3575,179292.0
2018-01-31 13:30:00,27.51,27.53,27.47,27.49,133500.0,26.3575,26.3766,26.3191,26.3383,133500.0
2018-01-31 13:40:00,27.49,27.5,27.46,27.46,152646.0,26.3383,26.3479,26.3096,26.3096,152646.0
2018-01-31 13:50:00,27.46,27.49,27.42,27.42,62658.0,26.3096,26.3383,26.2712,26.2712,62658.0
2018-01-31 14:00:00,27.44,27.6,27.38,27.46,251118.0,26.2904,26.4437,26.2329,26.3096,251118.0
2018-01-31 14:10:00,27.47,27.49,27.36,27.42,118134.0,26.3191,26.3383,26.2138,26.2712,118134.0
2018-01-31 14:20:00,27.4,27.4,27.22,27.24,420606.0,26.2521,26.2521,26.0796,26.0988,420606.0
2018-01-31 14:30:00,27.24,27.3,27.17,27.22,210216.0,26.0988,26.1563,26.0317,26.0796,210216.0
2018-01-31 14:40:00,27.21,27.27,27.06,27.07,662808.0,26.07,26.1275,25.9263,25.9359,662808.0
2018-01-31 14:50:00,27.05,27.15,26.98,27.15,515772.0,25.9167,26.0126,25.8497,26.0126,515772.0
2018-01-31 15:00:00,27.13,27.16,26.98,27.06,571482.0,25.9934,26.0221,25.8497,25.9263,571482.0
2018-01-31 15:10:00,27.08,27.1,27.02,27.08,179574.0,25.9455,25.9647,25.888,25.9455,179574.0
2018-01-31 15:20:00,27.1,27.21,27.07,27.2,325884.0,25.9647,26.07,25.9359,26.0605,325884.0
2018-01-31 15:30:00,27.2,27.37,27.19,27.35,545142.0,26.0605,26.2233,26.0509,26.2042,545142.0
2018-01-31 15:40:00,27.36,27.51,27.36,27.4,540618.0,26.2138,26.3575,26.2138,26.2521,540618.0
2018-01-31 15:50:00,27.37,27.41,27.31,27.33,767400.0,26.2233,26.2617,26.1659,26.185,767400.0
2018-02-01 09:30:00,27.06,27.26,27.02,27.21,896394.0,25.9263,26.1179,25.888,26.07,896394.0
2018-02-01 09:40:00,27.22,27.22,27.08,27.12,359940.0,26.0796,26.0796,25.9455,25.9838,359940.0
2018-02-01 09:50:00,27.13,27.33,27.11,27.26,399354.0,25.9934,26.185,25.9742,26.1179,399354.0
2018-02-01 10:00:00,27.25,27.35,27.24,27.26,238038.0,26.1084,26.2042,26.0988,26.1179,238038.0
2018-02-01 10:10:00,27.25,27.3,27.18,27.29,211440.0,26.1084,26.1563,26.0413,26.1467,211440.0
2018-02-01 10:20:00,27.29,27.31,27.17,27.2,110190.0,26.1467,26.1659,26.0317,26.0605,110190.0
2018-02-01 10:30:00,27.19,27.25,27.13,27.23,167226.0,26.0509,26.1084,25.9934,26.0892,167226.0
2018-02-01 10:40:00,27.25,27.27,27.19,27.24,91254.0,26.1084,26.1275,26.0509,26.0988,91254.0
2018-02-01 10:50:00,27.23,27.27,27.2,27.23,169020.0,26.0892,26.1275,26.0605,26.0892,169020.0
2018-02-01 11:00:00,27.24,27.32,27.24,27.26,156066.0,26.0988,26.1754,26.0988,26.1179,156066.0
2018-02-01 11:10:00,27.25,27.33,27.23,27.31,192876.0,26.1084,26.185,26.0892,26.1659,192876.0
2018-02-01 11:20:00,27.29,27.3,27.25,27.25,44142.0,26.1467,26.1563,26.1084,26.1084,44142.0
2018-02-01 11:30:00,27.25,27.49,27.25,27.46,306618.0,26.1084,26.3383,26.1084,26.3096,306618.0
2018-02-01 11:40:00,27.44,27.56,27.44,27.53,449808.0,26.2904,26.4054,26.2904,26.3766,449808.0
2018-02-01 11:50:00,27.55,27.61,27.53,27.61,352110.0,26.3958,26.4533,26.3766,26.4533,352110.0
2018-02-01 12:00:00,27.61,27.63,27.55,27.57,247182.0,26.4533,26.4724,26.3958,26.415,247182.0
2018-02-01 12:10:00,27.56,27.63,27.55,27.63,235212.0,26.4054,26.4724,26.3958,26.4724,235212.0
2018-02-01 12:20:00,27.61,27.63,27.53,27.55,202908.0,26.4533,26.4724,26.3766,26.3958,202908.0
2018-02-01 12:30:00,27.56,27.59,27.56,27.59,81996.0,26.4054,26.4341,26.4054,26.4341,81996.0
2018-02-01 12:40:00,27.6,27.6,27.54,27.57,80652.0,26.4437,26.4437,26.3862,26.415,80652.0
2018-02-01 12:50:00,27.56,27.57,27.54,27.56,39906.0,26.4054,26.415,26.3862,26.4054,39906.0
2018-02-01 13:00:00,27.56,27.66,27.55,27.63,142374.0,26.4054,26.5012,26.3958,26.4724,142374.0
2018-02-01 13:10:00,27.63,27.66,27.61,27.63,72774.0,26.4724,26.5012,26.4533,26.4724,72774.0
2018-02-01 13:20:00,27.63,27.65,27.61,27.64,69828.0,26.4724,26.4916,26.4533,26.482,69828.0
2018-02-01 13:30:00,27.63,27.63,27.54,27.54,84720.0,26.4724,26.4724,26.3862,26.3862,84720.0
2018-02-01 13:40:00,27.56,27.56,27.44,27.48,285384.0,26.4054,26.4054,26.2904,26.3287,285384.0
2018-02-01 13:50:00,27.47,27.48,27.33,27.37,316152.0,26.3191,26.3287,26.185,26.2233,316152.0
2018-02-01 14:00:00,27.37,27.4,27.33,27.36,203490.0,26.2233,26.2521,26.185,26.2138,203490.0
2018-02-01 14:10:00,27.35,27.36,27.22,27.22,325542.0,26.2042,26.2138,26.0796,26.0796,325542.0
2018-02-01 14:20:00,27.22,27.28,27.1,27.28,563172.0,26.0796,26.1371,25.9647,26.1371,563172.0
2018-02-01 14:30:00,27.25,27.33,27.21,27.3,206976.0,26.1084,26.185,26.07,26.1563,206976.0
2018-02-01 14:40:00,27.3,27.36,27.28,27.35,218940.0,26.1563,26.2138,26.1371,26.2042,218940.0
2018-02-01 14:50:00,27.36,27.4,27.33,27.39,208146.0,26.2138,26.2521,26.185,26.2425,208146.0
2018-02-01 15:00:00,27.39,27.4,27.31,27.38,111090.0,26.2425,26.2521,26.1659,26.2329,111090.0
2018-02-01 15:10:00,27.38,27.4,27.27,27.27,104724.0,26.2329,26.2521,26.1275,26.1275,104724.0
2018-02-01 15:20:00,27.27,27.28,27.16,27.16,155778.0,26.1275,26.1371,26.0221,26.0221,155778.0
2018-02-01 15:30:00,27.15,27.15,27.01,27.08,476754.0,26.0126,26.0126,25.8784,25.9455,476754.0
2018-02-01 15:40:00,27.06,27.18,26.98,27.17,583500.0,25.9263,26.0413,25.8497,26.0317,583500.0
2018-02-01 15:50:00,27.17,27.28,27.15,27.24,702372.0,26.0317,26.1371,26.0126,26.0988,702372.0
2018-02-02 09:30:00,26.76,26.83,26.69,26.69,869916.0,25.6389,25.706,25.5718,25.5718,869916.0
2018-02-02 09:40:00,26.68,26.76,26.65,26.68,509400.0,25.5622,25.6389,25.5335,25.5622,509400.0
2018-02-02 09:50:00,26.68,26.68,26.5,26.59,721200.0,25.5622,25.5622,25.3898,25.476,721200.0
2018-02-02 10:00:00,26.58,26.58,26.3,26.41,1299366.0,25.4664,25.4664,25.1982,25.3036,1299366.0
2018-02-02 10:10:00,26.42,26.52,26.37,26.46,624930.0,25.3131,25.4089,25.2652,25.3515,624930.0
2018-02-02 10:20:00,26.46,26.57,26.41,26.55,372336.0,25.3515,25.4569,25.3036,25.4377,372336.0
2018-02-02 10:30:00,26.55,26.61,26.46,26.57,284034.0,25.4377,25.4952,25.3515,25.4569,284034.0
2018-02-02 10:40:00,26.59,26.65,26.51,26.57,366570.0,25.476,25.5335,25.3994,25.4569,366570.0
2018-02-02 10:50:00,26.56,26.66,26.53,26.57,246606.0,25.4473,25.5431,25.4185,25.4569,246606.0
2018-02-02 11:00:00,26.56,26.56,26.47,26.53,174918.0,25.4473,25.4473,25.361,25.4185,174918.0
2018-02-02 11:10:00,26.54,26.62,26.42,26.45,367638.0,25.4281,25.5048,25.3131,25.3419,367638.0
2018-02-02 11:20:00,26.43,26.5,26.41,26.44,325506.0,25.3227,25.3898,25.3036,25.3323,325506.0
2018-02-02 11:30:00,26.46,26.48,26.37,26.43,210654.0,25.3515,25.3706,25.2652,25.3227,210654.0
2018-02-02 11:40:00,26.44,26.46,26.34,26.38,178332.0,25.3323,25.3515,25.2365,25.2748,178332.0
2018-02-02 11:50:00,26.39,26.46,26.25,26.25,323442.0,25.2844,25.3515,25.1503,25.1503,323442.0
2018-02-02 12:00:00,26.26,26.3,26.22,26.29,330828.0,25.1598,25.1982,25.1215,25.1886,330828.0
2018-02-02 12:10:00,26.29,26.42,26.28,26.42,202212.0,25.1886,25.3131,25.179,25.3131,202212.0
2018-02-02 12:20:00,26.41,26.5,26.36,26.5,221022.0,25.3036,25.3898,25.2557,25.3898,221022.0
2018-02-02 12:30:00,26.5,26.5,26.42,26.43,80604.0,25.3898,25.3898,25.3131,25.3227,80604.0
2018-02-02 12:40:00,26.44,26.47,26.39,26.43,136578.0,25.3323,25.361,25.2844,25.3227,136578.0
2018-02-02 12:50:00,26.41,26.41,26.32,26.32,220908.0,25.3036,25.3036,25.2173,25.2173,220908.0
2018-02-02 13:00:00,26.31,26.31,26.26,26.27,231642.0,25.2077,25.2077,25.1598,25.1694,231642.0
2018-02-02 13:10:00,26.27,26.33,26.24,26.26,185130.0,25.1694,25.2269,25.1407,25.1598,185130.0
2018-02-02 13:20:00,26.23,26.23,26.12,26.21,555618.0,25.1311,25.1311,25.0257,25.1119,555618.0
2018-02-02 13:30:00,26.24,26.27,26.18,26.18,202368.0,25.1407,25.1694,25.0832,25.0832,202368.0
2018-02-02 13:40:00,26.18,26.18,26.04,26.05,492126.0,25.0832,25.0832,24.9491,24.9586,492126.0
2018-02-02 13:50:00,26.06,26.15,26.05,26.11,404820.0,24.9682,25.0545,24.9586,25.0161,404820.0
2018-02-02 14:00:00,26.12,26.12,26.02,26.05,275604.0,25.0257,25.0257,24.9299,24.9586,275604.0
2018-02-02 14:10:00,26.04,26.04,25.82,25.89,866352.0,24.9491,24.9491,24.7383,24.8053,866352.0
2018-02-02 14:20:00,25.9,25.94,25.75,25.78,999978.0,24.8149,24.8532,24.6712,24.7,999978.0
2018-02-02 14:30:00,25.78,25.96,25.78,25.86,502014.0,24.7,24.8724,24.7,24.7766,502014.0
2018-02-02 14:40:00,25.87,25.95,25.78,25.84,331674.0,24.7862,24.8628,24.7,24.7574,331674.0
2018-02-02 14:50:00,25.83,25.83,25.63,25.7,961764.0,24.7479,24.7479,24.5562,24.6233,961764.0
2018-02-02 15:00:00,25.67,25.74,25.5,25.51,604422.0,24.5946,24.6616,24.4317,24.4413,604422.0
2018-02-02 15:10:00,25.51,25.84,25.51,25.76,694812.0,24.4413,24.7574,24.4413,24.6808,694812.0
2018-02-02 15:20:00,25.78,25.87,25.73,25.73,424032.0,24.7,24.7862,24.652,24.652,424032.0
2018-02-02 15:30:00,25.73,25.82,25.61,25.79,497820.0,24.652,24.7383,24.5371,24.7095,497820.0
2018-02-02 15:40:00,25.77,25.77,25.57,25.58,525342.0,24.6904,24.6904,24.4987,24.5083,525342.0
2018-02-02 15:50:00,25.58,25.63,25.44,25.46,1251696.0,24.5083,24.5562,24.3742,24.3934,1251696.0
2018-02-05 09:30:00,24.85,25.09,24.74,24.97,3183888.0,23.8089,24.0389,23.7035,23.9239,3183888.0
2018-02-05 09:40:00,24.97,24.99,24.83,24.92,789144.0,23.9239,23.943,23.7898,23.876,789144.0
2018-02-05 09:50:00,24.92,25.05,24.89,25.04,790470.0,23.876,24.0005,23.8472,23.991,790470.0
2018-02-05 10:00:00,25.04,25.19,24.93,25.19,635040.0,23.991,24.1347,23.8856,24.1347,635040.0
2018-02-05 10:10:00,25.18,25.33,25.18,25.32,1001430.0,24.1251,24.2688,24.1251,24.2592,1001430.0
2018-02-05 10:20:00,25.32,25.55,25.3,25.5,919512.0,24.2592,24.4796,24.2401,24.4317,919512.0
2018-02-05 10:30:00,25.5,25.52,25.29,25.32,658608.0,24.4317,24.4508,24.2305,24.2592,658608.0
2018-02-05 10:40:00,25.34,25.54,25.32,25.49,571530.0,24.2784,24.47,24.2592,24.4221,571530.0
2018-02-05 10:50:00,25.49,25.52,25.39,25.43,624390.0,24.4221,24.4508,24.3263,24.3646,624390.0
2018-02-05 11:00:00,25.43,25.52,25.35,25.39,275142.0,24.3646,24.4508,24.288,24.3263,275142.0
2018-02-05 11:10:00,25.38,25.41,25.32,25.33,303036.0,24.3167,24.3455,24.2592,24.2688,303036.0
2018-02-05 11:20:00,25.33,25.38,25.25,25.28,358254.0,24.2688,24.3167,24.1922,24.2209,358254.0
2018-02-05 11:30:00,25.25,25.25,25.16,25.18,369456.0,24.1922,24.1922,24.1059,24.1251,369456.0
2018-02-05 11:40:00,25.17,25.19,25.05,25.06,168612.0,24.1155,24.1347,24.0005,24.0101,168612.0
2018-02-05 11:50:00,25.04,25.19,25.03,25.18,144264.0,23.991,24.1347,23.9814,24.1251,144264.0
2018-02-05 12:00:00,25.17,25.19,24.98,24.98,264876.0,24.1155,24.1347,23.9335,23.9335,264876.0
2018-02-05 12:10:00,24.98,25.01,24.84,24.84,385860.0,23.9335,23.9622,23.7993,23.7993,385860.0
2018-02-05 12:20:00,24.84,24.9,24.71,24.84,781758.0,23.7993,23.8568,23.6748,23.7993,781758.0
2018-02-05 12:30:00,24.83,24.97,24.83,24.85,229608.0,23.7898,23.9239,23.7898,23.8089,229608.0
2018-02-05 12:40:00,24.86,24.99,24.86,24.97,237252.0,23.8185,23.943,23.8185,23.9239,237252.0
2018-02-05 12:50:00,25.0,25.0,24.81,24.84,264480.0,23.9526,23.9526,23.7706,23.7993,264480.0
2018-02-05 13:00:00,24.81,24.81,24.45,24.47,949554.0,23.7706,23.7706,23.4257,23.4448,949554.0
2018-02-05 13:10:00,24.47,24.55,24.34,24.34,521652.0,23.4448,23.5215,23.3203,23.3203,521652.0
2018-02-05 13:20:00,24.36,24.45,24.24,24.34,452274.0,23.3394,23.4257,23.2245,23.3203,452274.0
2018-02-05 13:30:00,24.38,24.47,24.24,24.24,399630.0,23.3586,23.4448,23.2245,23.2245,399630.0
2018-02-05 13:40:00,24.25,24.43,24.25,24.39,655560.0,23.2341,23.4065,23.2341,23.3682,655560.0
2018-02-05 13:50:00,24.39,24.68,24.39,24.68,488634.0,23.3682,23.646,23.3682,23.646,488634.0
2018-02-05 14:00:00,24.66,24.68,24.4,24.43,248418.0,23.6269,23.646,23.3778,23.4065,248418.0
2018-02-05 14:10:00,24.43,24.53,24.26,24.31,529068.0,23.4065,23.5023,23.2436,23.2915,529068.0
2018-02-05 14:20:00,24.3,24.34,24.13,24.18,924708.0,23.282,23.3203,23.1191,23.167,924708.0
2018-02-05 14:30:00,24.17,24.17,23.97,24.04,728502.0,23.1574,23.1574,22.9658,23.0328,728502.0
2018-02-05 14:40:00,24.03,24.13,23.85,23.88,1285194.0,23.0233,23.1191,22.8508,22.8796,1285194.0
2018-02-05 14:50:00,23.87,23.89,23.48,23.52,1926732.0,22.87,22.8891,22.4963,22.5346,1926732.0
2018-02-05 15:00:00,23.5,23.6,22.41,22.43,2952684.0,22.5155,22.6113,21.4711,21.4903,2952684.0
2018-02-05 15:10:00,22.4,23.67,22.07,23.22,2655702.0,21.4616,22.6783,21.1454,22.2472,2655702.0
2018-02-05 15:20:00,23.2,23.75,23.0,23.71,989766.0,22.228,22.755,22.0364,22.7167,989766.0
2018-02-05 15:30:00,23.69,23.75,23.17,23.17,872412.0,22.6975,22.755,22.1993,22.1993,872412.0
2018-02-05 15:40:00,23.17,23.33,22.73,22.75,1017258.0,22.1993,22.3526,21.7777,21.7969,1017258.0
2018-02-05 15:50:00,22.73,22.91,22.3,22.34,1959438.0,21.7777,21.9502,21.3657,21.4041,1959438.0
2018-02-06 09:30:00,21.18,22.25,20.92,22.25,3202920.0,20.2927,21.3178,20.0436,21.3178,3202920.0
2018-02-06 09:40:00,22.24,22.64,22.14,22.5,1329924.0,21.3083,21.6915,21.2124,21.5574,1329924.0
2018-02-06 09:50:00,22.57,23.24,22.5,22.72,1462890.0,21.6244,22.2664,21.5574,21.7681,1462890.0
2018-02-06 10:00:00,22.73,23.24,22.67,22.72,688242.0,21.7777,22.2664,21.7202,21.7681,688242.0
2018-02-06 10:10:00,22.72,22.91,22.01,22.3,1283004.0,21.7681,21.9502,21.0879,21.3657,1283004.0
2018-02-06 10:20:00,22.3,22.57,21.92,22.09,935616.0,21.3657,21.6244,21.0017,21.1645,935616.0
2018-02-06 10:30:00,22.11,22.18,21.61,21.91,1142886.0,21.1837,21.2508,20.7047,20.9921,1142886.0
2018-02-06 10:40:00,21.9,22.36,21.69,22.2,622548.0,20.9825,21.4232,20.7813,21.2699,622548.0
2018-02-06 10:50:00,22.29,22.5,22.07,22.21,442818.0,21.3562,21.5574,21.1454,21.2795,442818.0
2018-02-06 11:00:00,22.19,22.31,21.92,22.1,412788.0,21.2604,21.3753,21.0017,21.1741,412788.0
2018-02-06 11:10:00,22.1,22.23,21.85,22.13,132042.0,21.1741,21.2987,20.9346,21.2029,132042.0
2018-02-06 11:20:00,22.07,22.18,21.82,21.94,372090.0,21.1454,21.2508,20.9059,21.0208,372090.0
2018-02-06 11:30:00,21.92,21.95,21.65,21.86,336690.0,21.0017,21.0304,20.743,20.9442,336690.0
2018-02-06 11:40:00,21.86,22.08,21.86,22.08,159096.0,20.9442,21.155,20.9442,21.155,159096.0
2018-02-06 11:50:00,22.12,22.31,22.06,22.06,284328.0,21.1933,21.3753,21.1358,21.1358,284328.0
2018-02-06 12:00:00,22.17,22.37,22.09,22.32,171690.0,21.2412,21.4328,21.1645,21.3849,171690.0
2018-02-06 12:10:00,22.29,22.53,22.19,22.33,273630.0,21.3562,21.5861,21.2604,21.3945,273630.0
2018-02-06 12:20:00,22.37,22.65,22.27,22.63,306708.0,21.4328,21.7011,21.337,21.6819,306708.0
2018-02-06 12:30:00,22.6,22.87,22.49,22.87,562476.0,21.6532,21.9119,21.5478,21.9119,562476.0
2018-02-06 12:40:00,22.85,22.86,22.5,22.53,335436.0,21.8927,21.9023,21.5574,21.5861,335436.0
2018-02-06 12:50:00,22.54,22.57,22.37,22.55,280764.0,21.5957,21.6244,21.4328,21.6053,280764.0
2018-02-06 13:00:00,22.5,22.5,22.17,22.17,254586.0,21.5574,21.5574,21.2412,21.2412,254586.0
2018-02-06 13:10:00,22.17,22.52,22.12,22.51,222336.0,21.2412,21.5765,21.1933,21.5669,222336.0
2018-02-06 13:20:00,22.53,22.56,22.36,22.44,152964.0,21.5861,21.6149,21.4232,21.4999,152964.0
2018-02-06 13:30:00,22.41,22.41,22.15,22.31,181782.0,21.4711,21.4711,21.222,21.3753,181782.0
2018-02-06 13:40:00,22.32,22.33,22.09,22.16,118674.0,21.3849,21.3945,21.1645,21.2316,118674.0
2018-02-06 13:50:00,22.13,22.13,21.93,21.98,132120.0,21.2029,21.2029,21.0112,21.0592,132120.0
2018-02-06 14:00:00,21.96,22.03,21.84,21.85,142272.0,21.04,21.1071,20.925,20.9346,142272.0
2018-02-06 14:10:00,21.89,22.16,21.88,21.91,197112.0,20.9729,21.2316,20.9633,20.9921,197112.0
2018-02-06 14:20:00,21.89,22.0,21.83,21.92,155352.0,20.9729,21.0783,20.9154,21.0017,155352.0
2018-02-06 14:30:00,21.94,22.27,21.91,22.15,213174.0,21.0208,21.337,20.9921,21.222,213174.0
2018-02-06 14:40:00,22.18,22.61,22.17,22.58,488604.0,21.2508,21.6628,21.2412,21.634,488604.0
2018-02-06 14:50:00,22.6,23.01,22.47,22.97,683124.0,21.6532,22.046,21.5286,22.0077,683124.0
2018-02-06 15:00:00,23.0,23.53,22.96,23.53,1478520.0,22.0364,22.5442,21.9981,22.5442,1478520.0
2018-02-06 15:10:00,23.5,23.51,23.01,23.08,666414.0,22.5155,22.5251,22.046,22.1131,666414.0
2018-02-06 15:20:00,23.13,23.3,23.0,23.28,337434.0,22.161,22.3239,22.0364,22.3047,337434.0
2018-02-06 15:30:00,23.3,23.62,23.09,23.62,602874.0,22.3239,22.6304,22.1226,22.6304,602874.0
2018-02-06 15:40:00,23.64,23.71,23.25,23.3,691224.0,22.6496,22.7167,22.2759,22.3239,691224.0
2018-02-06 15:50:00,23.26,23.6,23.14,23.58,1002126.0,22.2855,22.6113,22.1706,22.5921,1002126.0
2018-02-07 09:30:00,23.39,23.74,23.24,23.68,1609476.0,22.4101,22.7454,22.2664,22.6879,1609476.0
2018-02-07 09:40:00,23.66,23.9,23.49,23.53,1204200.0,22.6688,22.8987,22.5059,22.5442,1204200.0
2018-02-07 09:50:00,23.53,23.85,23.53,23.83,367602.0,22.5442,22.8508,22.5442,22.8316,367602.0
2018-02-07 10:00:00,23.8,24.07,23.73,24.03,821964.0,22.8029,23.0616,22.7358,23.0233,821964.0
2018-02-07 10:10:00,24.03,24.13,23.94,24.04,569334.0,23.0233,23.1191,22.937,23.0328,569334.0
2018-02-07 10:20:00,24.05,24.08,23.87,23.88,423636.0,23.0424,23.0712,22.87,22.8796,423636.0
2018-02-07 10:30:00,23.91,23.94,23.77,23.92,235134.0,22.9083,22.937,22.7742,22.9179,235134.0
2018-02-07 10:40:00,23.9,24.01,23.8,24.01,177930.0,22.8987,23.0041,22.8029,23.0041,177930.0
2018-02-07 10:50:00,24.03,24.13,24.0,24.09,483954.0,23.0233,23.1191,22.9945,23.0808,483954.0
2018-02-07 11:00:00,24.1,24.32,24.06,24.31,471942.0,23.0903,23.3011,23.052,23.2915,471942.0
2018-02-07 11:10:00,24.3,24.41,24.22,24.22,568644.0,23.282,23.3873,23.2053,23.2053,568644.0
2018-02-07 11:20:00,24.23,24.26,24.13,24.13,273132.0,23.2149,23.2436,23.1191,23.1191,273132.0
2018-02-07 11:30:00,24.12,24.12,23.98,24.08,588066.0,23.1095,23.1095,22.9754,23.0712,588066.0
2018-02-07 11:40:00,24.07,24.18,24.03,24.12,355254.0,23.0616,23.167,23.0233,23.1095,355254.0
2018-02-07 11:50:00,24.08,24.21,24.01,24.21,272670.0,23.0712,23.1957,23.0041,23.1957,272670.0
2018-02-07 12:00:00,24.22,24.25,24.12,24.14,320100.0,23.2053,23.2341,23.1095,23.1287,320100.0
2018-02-07 12:10:00,24.16,24.21,24.07,24.08,195360.0,23.1478,23.1957,23.0616,23.0712,195360.0
2018-02-07 12:20:00,24.12,24.13,24.02,24.13,307278.0,23.1095,23.1191,23.0137,23.1191,307278.0
2018-02-07 12:30:00,24.15,24.15,23.87,23.89,425130.0,23.1382,23.1382,22.87,22.8891,425130.0
2018-02-07 12:40:00,23.89,24.02,23.81,23.85,374370.0,22.8891,23.0137,22.8125,22.8508,374370.0
2018-02-07 12:50:00,23.81,23.95,23.81,23.84,224448.0,22.8125,22.9466,22.8125,22.8412,224448.0
2018-02-07 13:00:00,23.85,23.96,23.61,23.7,554442.0,22.8508,22.9562,22.6209,22.7071,554442.0
2018-02-07 13:10:00,23.69,23.71,23.33,23.71,536874.0,22.6975,22.7167,22.3526,22.7167,536874.0
2018-02-07 13:20:00,23.72,23.72,23.39,23.61,283506.0,22.7263,22.7263,22.4101,22.6209,283506.0
2018-02-07 13:30:00,23.57,23.86,23.5,23.74,301386.0,22.5825,22.8604,22.5155,22.7454,301386.0
2018-02-07 13:40:00,23.76,23.89,23.69,23.69,278070.0,22.7646,22.8891,22.6975,22.6975,278070.0
2018-02-07 13:50:00,23.69,23.74,23.58,23.72,235530.0,22.6975,22.7454,22.5921,22.7263,235530.0
2018-02-07 14:00:00,23.72,23.72,23.42,23.47,386028.0,22.7263,22.7263,22.4388,22.4867,386028.0
2018-02-07 14:10:00,23.51,23.68,23.49,23.68,315468.0,22.5251,22.6879,22.5059,22.6879,315468.0
2018-02-07 14:20:00,23.68,23.79,23.63,23.79,501276.0,22.6879,22.7933,22.64,22.7933,501276.0
2018-02-07 14:30:00,23.78,23.82,23.67,23.67,240018.0,22.7837,22.8221,22.6783,22.6783,240018.0
2018-02-07 14:40:00,23.67,23.67,23.38,23.41,234300.0,22.6783,22.6783,22.4005,22.4292,234300.0
2018-02-07 14:50:00,23.42,23.55,23.27,23.54,474084.0,22.4388,22.5634,22.2951,22.5538,474084.0
2018-02-07 15:00:00,23.53,23.71,23.51,23.64,268026.0,22.5442,22.7167,22.5251,22.6496,268026.0
2018-02-07 15:10:00,23.63,23.81,23.63,23.71,370662.0,22.64,22.8125,22.64,22.7167,370662.0
2018-02-07 15:20:00,23.72,23.93,23.7,23.83,608478.0,22.7263,22.9275,22.7071,22.8316,608478.0
2018-02-07 15:30:00,23.85,23.97,23.75,23.88,299004.0,22.8508,22.9658,22.755,22.8796,299004.0
2018-02-07 15:40:00,23.9,23.96,23.52,23.6,635508.0,22.8987,22.9562,22.5346,22.6113,635508.0
2018-02-07 15:50:00,23.58,23.62,23.17,23.17,875748.0,22.5921,22.6304,22.1993,22.1993,875748.0
2018-02-08 09:30:00,23.27,23.31,22.99,23.13,997704.0,22.2951,22.3334,22.0268,22.161,997704.0
2018-02-08 09:40:00,23.13,23.13,22.78,22.92,524826.0,22.161,22.161,21.8256,21.9598,524826.0
2018-02-08 09:50:00,22.89,23.14,22.82,22.98,590262.0,21.931,22.1706,21.864,22.0173,590262.0
2018-02-08 10:00:00,22.98,23.14,22.83,23.11,684960.0,22.0173,22.1706,21.8735,22.1418,684960.0
2018-02-08 10:10:00,23.1,23.1,22.9,22.9,238626.0,22.1322,22.1322,21.9406,21.9406,238626.0
2018-02-08 10:20:00,22.89,22.94,22.71,22.76,417576.0,21.931,21.9789,21.7586,21.8065,417576.0
2018-02-08 10:30:00,22.75,22.82,22.65,22.8,367062.0,21.7969,21.864,21.7011,21.8448,367062.0
2018-02-08 10:40:00,22.78,22.87,22.61,22.62,220674.0,21.8256,21.9119,21.6628,21.6723,220674.0
2018-02-08 10:50:00,22.61,22.61,22.3,22.46,1024974.0,21.6628,21.6628,21.3657,21.519,1024974.0
2018-02-08 11:00:00,22.41,22.67,22.4,22.51,347322.0,21.4711,21.7202,21.4616,21.5669,347322.0
2018-02-08 11:10:00,22.5,22.54,22.29,22.33,406518.0,21.5574,21.5957,21.3562,21.3945,406518.0
2018-02-08 11:20:00,22.35,22.35,22.13,22.19,854052.0,21.4137,21.4137,21.2029,21.2604,854052.0
2018-02-08 11:30:00,22.21,22.55,22.13,22.44,618336.0,21.2795,21.6053,21.2029,21.4999,618336.0
2018-02-08 11:40:00,22.44,22.47,22.22,22.3,371226.0,21.4999,21.5286,21.2891,21.3657,371226.0
2018-02-08 11:50:00,22.39,22.63,22.37,22.37,319320.0,21.452,21.6819,21.4328,21.4328,319320.0
2018-02-08 12:00:00,22.36,22.46,22.26,22.27,127404.0,21.4232,21.519,21.3274,21.337,127404.0
2018-02-08 12:10:00,22.27,22.31,22.19,22.21,89412.0,21.337,21.3753,21.2604,21.2795,89412.0
2018-02-08 12:20:00,22.2,22.2,21.84,21.97,701178.0,21.2699,21.2699,20.925,21.0496,701178.0
2018-02-08 12:30:00,22.01,22.07,21.83,21.99,474756.0,21.0879,21.1454,20.9154,21.0687,474756.0
2018-02-08 12:40:00,22.0,22.25,21.83,21.91,712146.0,21.0783,21.3178,20.9154,20.9921,712146.0
2018-02-08 12:50:00,21.89,21.89,21.48,21.76,1190418.0,20.9729,20.9729,20.5801,20.8484,1190418.0
2018-02-08 13:00:00,21.69,21.96,21.58,21.84,633564.0,20.7813,21.04,20.6759,20.925,633564.0
2018-02-08 13:10:00,21.87,22.09,21.77,22.0,1385430.0,20.9538,21.1645,20.858,21.0783,1385430.0
2018-02-08 13:20:00,21.97,22.11,21.78,21.79,368022.0,21.0496,21.1837,20.8675,20.8771,368022.0
2018-02-08 13:30:00,21.77,22.1,21.73,22.09,258084.0,20.858,21.1741,20.8196,21.1645,258084.0
2018-02-08 13:40:00,22.12,22.4,22.08,22.18,760098.0,21.1933,21.4616,21.155,21.2508,760098.0
2018-02-08 13:50:00,22.2,22.38,22.12,22.29,645630.0,21.2699,21.4424,21.1933,21.3562,645630.0
2018-02-08 14:00:00,22.25,22.27,21.97,22.11,346296.0,21.3178,21.337,21.0496,21.1837,346296.0
2018-02-08 14:10:00,22.11,22.34,22.08,22.25,440952.0,21.1837,21.4041,21.155,21.3178,440952.0
2018-02-08 14:20:00,22.26,22.3,21.92,21.97,646050.0,21.3274,21.3657,21.0017,21.0496,646050.0
2018-02-08 14:30:00,21.96,21.98,21.73,21.94,476184.0,21.04,21.0592,20.8196,21.0208,476184.0
2018-02-08 14:40:00,21.96,22.0,21.78,21.91,382476.0,21.04,21.0783,20.8675,20.9921,382476.0
2018-02-08 14:50:00,21.91,21.92,21.6,21.73,550302.0,20.9921,21.0017,20.6951,20.8196,550302.0
2018-02-08 15:00:00,21.76,21.97,21.67,21.67,627636.0,20.8484,21.0496,20.7621,20.7621,627636.0
2018-02-08 15:10:00,21.62,21.71,21.52,21.56,436512.0,20.7142,20.8005,20.6184,20.6567,436512.0
2018-02-08 15:20:00,21.58,21.89,21.46,21.67,632376.0,20.6759,20.9729,20.5609,20.7621,632376.0
2018-02-08 15:30:00,21.65,21.77,21.29,21.32,687846.0,20.743,20.858,20.3981,20.4268,687846.0
2018-02-08 15:40:00,21.3,21.47,21.06,21.16,1327836.0,20.4076,20.5705,20.1777,20.2735,1327836.0
2018-02-08 15:50:00,21.16,21.16,20.57,20.58,1821072.0,20.2735,20.2735,19.7082,19.7178,1821072.0
2018-02-09 09:30:00,21.34,21.48,21.08,21.08,2271036.0,20.446,20.5801,20.1969,20.1969,2271036.0
2018-02-09 09:40:00,21.08,21.49,20.96,21.28,1753620.0,20.1969,20.5897,20.0819,20.3885,1753620.0
2018-02-09 09:50:00,21.28,21.53,21.19,21.32,1067370.0,20.3885,20.628,20.3022,20.4268,1067370.0
2018-02-09 10:00:00,21.32,21.41,21.04,21.18,874158.0,20.4268,20.513,20.1585,20.2927,874158.0
2018-02-09 10:10:00,21.16,21.23,21.03,21.21,595512.0,20.2735,20.3406,20.149,20.3214,595512.0
2018-02-09 10:20:00,21.19,21.28,21.07,21.11,518064.0,20.3022,20.3885,20.1873,20.2256,518064.0
2018-02-09 10:30:00,21.11,21.18,20.9,20.9,470772.0,20.2256,20.2927,20.0244,20.0244,470772.0
2018-02-09 10:40:00,20.89,20.9,20.29,20.44,1725186.0,20.0148,20.0244,19.44,19.5837,1725186.0
2018-02-09 10:50:00,20.43,20.95,20.35,20.76,1752720.0,19.5741,20.0723,19.4974,19.8903,1752720.0
2018-02-09 11:00:00,20.76,21.04,20.71,20.81,891558.0,19.8903,20.1585,19.8424,19.9382,891558.0
2018-02-09 11:10:00,20.81,20.91,20.56,20.68,471282.0,19.9382,20.034,19.6986,19.8136,471282.0
2018-02-09 11:20:00,20.69,20.79,20.55,20.67,638340.0,19.8232,19.919,19.6891,19.804,638340.0
2018-02-09 11:30:00,20.63,20.89,20.63,20.76,1044018.0,19.7657,20.0148,19.7657,19.8903,1044018.0
2018-02-09 11:40:00,20.76,20.76,20.51,20.52,319488.0,19.8903,19.8903,19.6507,19.6603,319488.0
2018-02-09 11:50:00,20.52,20.58,20.33,20.35,494118.0,19.6603,19.7178,19.4783,19.4974,494118.0
2018-02-09 12:00:00,20.34,20.41,19.95,19.96,1009122.0,19.4879,19.5549,19.1142,19.1238,1009122.0
2018-02-09 12:10:00,19.94,20.19,19.9,20.04,1116306.0,19.1046,19.3441,19.0663,19.2004,1116306.0
2018-02-09 12:20:00,20.03,20.31,19.88,19.89,1143768.0,19.1908,19.4591,19.0471,19.0567,1143768.0
2018-02-09 12:30:00,19.89,20.09,19.79,19.85,717486.0,19.0567,19.2483,18.9609,19.0184,717486.0
2018-02-09 12:40:00,19.83,19.86,19.67,19.67,724710.0,18.9992,19.028,18.8459,18.8459,724710.0
2018-02-09 12:50:00,19.67,20.26,19.63,20.24,1178976.0,18.8459,19.4112,18.8076,19.392,1178976.0
2018-02-09 13:00:00,20.25,20.25,19.87,19.87,612168.0,19.4016,19.4016,19.0376,19.0376,612168.0
2018-02-09 13:10:00,19.86,19.94,19.67,19.94,630816.0,19.028,19.1046,18.8459,19.1046,630816.0
2018-02-09 13:20:00,19.95,19.98,19.59,19.68,1127904.0,19.1142,19.1429,18.7693,18.8555,1127904.0
2018-02-09 13:30:00,19.68,19.81,19.44,19.5,685494.0,18.8555,18.9801,18.6256,18.6831,685494.0
2018-02-09 13:40:00,19.48,19.96,19.47,19.96,1004616.0,18.6639,19.1238,18.6543,19.1238,1004616.0
2018-02-09 13:50:00,19.94,20.38,19.92,20.1,864348.0,19.1046,19.5262,19.0855,19.2579,864348.0
2018-02-09 14:00:00,20.1,20.78,20.09,20.65,1365012.0,19.2579,19.9094,19.2483,19.7849,1365012.0
2018-02-09 14:10:00,20.67,21.05,20.58,21.0,1256064.0,19.804,20.1681,19.7178,20.1202,1256064.0
2018-02-09 14:20:00,20.99,21.3,20.8,20.81,1215732.0,20.1106,20.4076,19.9286,19.9382,1215732.0
2018-02-09 14:30:00,20.82,20.91,20.61,20.86,703428.0,19.9478,20.034,19.7465,19.9861,703428.0
2018-02-09 14:40:00,20.88,20.98,20.73,20.86,562506.0,20.0052,20.101,19.8615,19.9861,562506.0
2018-02-09 14:50:00,20.84,21.07,20.74,20.77,427344.0,19.9669,20.1873,19.8711,19.8998,427344.0
2018-02-09 15:00:00,20.74,20.74,20.3,20.43,846510.0,19.8711,19.8711,19.4495,19.5741,846510.0
2018-02-09 15:10:00,20.43,20.84,20.35,20.81,687618.0,19.5741,19.9669,19.4974,19.9382,687618.0
2018-02-09 15:20:00,20.83,21.07,20.75,20.93,1066122.0,19.9573,20.1873,19.8807,20.0531,1066122.0
2018-02-09 15:30:00,20.94,21.22,20.89,21.11,538152.0,20.0627,20.331,20.0148,20.2256,538152.0
2018-02-09 15:40:00,21.11,21.82,21.11,21.69,1203786.0,20.2256,20.9059,20.2256,20.7813,1203786.0
2018-02-09 15:50:00,21.73,21.98,21.34,21.55,1023210.0,20.8196,21.0592,20.446,20.6472,1023210.0
2018-02-12 09:30:00,22.07,22.35,22.05,22.27,1876566.0,21.1454,21.4137,21.1262,21.337,1876566.0
2018-02-12 09:40:00,22.27,22.42,22.17,22.18,1238694.0,21.337,21.4807,21.2412,21.2508,1238694.0
2018-02-12 09:50:00,22.18,22.2,21.97,22.0,850944.0,21.2508,21.2699,21.0496,21.0783,850944.0
2018-02-12 10:00:00,22.02,22.25,21.98,22.01,576114.0,21.0975,21.3178,21.0592,21.0879,576114.0
2018-02-12 10:10:00,22.01,22.05,21.78,21.8,620436.0,21.0879,21.1262,20.8675,20.8867,620436.0
2018-02-12 10:20:00,21.78,21.85,21.58,21.78,782376.0,20.8675,20.9346,20.6759,20.8675,782376.0
2018-02-12 10:30:00,21.79,22.03,21.63,21.87,750780.0,20.8771,21.1071,20.7238,20.9538,750780.0
2018-02-12 10:40:00,21.88,21.95,21.74,21.94,620742.0,20.9633,21.0304,20.8292,21.0208,620742.0
2018-02-12 10:50:00,21.96,22.0,21.79,21.96,406338.0,21.04,21.0783,20.8771,21.04,406338.0
2018-02-12 11:00:00,21.97,22.05,21.81,21.95,461976.0,21.0496,21.1262,20.8963,21.0304,461976.0
2018-02-12 11:10:00,21.95,22.11,21.87,22.08,339120.0,21.0304,21.1837,20.9538,21.155,339120.0
2018-02-12 11:20:00,22.08,22.12,22.0,22.06,257088.0,21.155,21.1933,21.0783,21.1358,257088.0
2018-02-12 11:30:00,22.07,22.13,21.94,22.13,403272.0,21.1454,21.2029,21.0208,21.2029,403272.0
2018-02-12 11:40:00,22.14,22.19,22.09,22.17,540228.0,21.2124,21.2604,21.1645,21.2412,540228.0
2018-02-12 11:50:00,22.16,22.37,22.08,22.36,675222.0,21.2316,21.4328,21.155,21.4232,675222.0
2018-02-12 12:00:00,22.36,22.41,22.27,22.4,321774.0,21.4232,21.4711,21.337,21.4616,321774.0
2018-02-12 12:10:00,22.4,22.57,22.38,22.54,1099440.0,21.4616,21.6244,21.4424,21.5957,1099440.0
2018-02-12 12:20:00,22.55,22.55,22.45,22.49,501072.0,21.6053,21.6053,21.5095,21.5478,501072.0
2018-02-12 12:30:00,22.49,22.49,22.41,22.47,642690.0,21.5478,21.5478,21.4711,21.5286,642690.0
2018-02-12 12:40:00,22.46,22.46,22.35,22.35,258096.0,21.519,21.519,21.4137,21.4137,258096.0
2018-02-12 12:50:00,22.37,22.5,22.37,22.4,178302.0,21.4328,21.5574,21.4328,21.4616,178302.0
2018-02-12 13:00:00,22.44,22.49,22.32,22.36,398598.0,21.4999,21.5478,21.3849,21.4232,398598.0
2018-02-12 13:10:00,22.36,22.46,22.36,22.38,253752.0,21.4232,21.519,21.4232,21.4424,253752.0
2018-02-12 13:20:00,22.33,22.44,22.33,22.42,78138.0,21.3945,21.4999,21.3945,21.4807,78138.0
2018-02-12 13:30:00,22.44,22.45,22.36,22.41,240048.0,21.4999,21.5095,21.4232,21.4711,240048.0
2018-02-12 13:40:00,22.41,22.45,22.39,22.44,149706.0,21.4711,21.5095,21.452,21.4999,149706.0
2018-02-12 13:50:00,22.44,22.74,22.44,22.66,651990.0,21.4999,21.7873,21.4999,21.7107,651990.0
2018-02-12 14:00:00,22.67,22.69,22.52,22.53,541218.0,21.7202,21.7394,21.5765,21.5861,541218.0
2018-02-12 14:10:00,22.54,22.55,22.47,22.51,146916.0,21.5957,21.6053,21.5286,21.5669,146916.0
2018-02-12 14:20:00,22.51,22.67,22.51,22.65,157962.0,21.5669,21.7202,21.5669,21.7011,157962.0
2018-02-12 14:30:00,22.66,22.72,22.63,22.69,433350.0,21.7107,21.7681,21.6819,21.7394,433350.0
2018-02-12 14:40:00,22.69,22.75,22.55,22.57,401742.0,21.7394,21.7969,21.6053,21.6244,401742.0
2018-02-12 14:50:00,22.55,22.61,22.47,22.57,326694.0,21.6053,21.6628,21.5286,21.6244,326694.0
2018-02-12 15:00:00,22.57,22.65,22.55,22.63,266988.0,21.6244,21.7011,21.6053,21.6819,266988.0
2018-02-12 15:10:00,22.6,22.79,22.59,22.72,370944.0,21.6532,21.8352,21.6436,21.7681,370944.0
2018-02-12 15:20:00,22.74,22.84,22.67,22.69,513036.0,21.7873,21.8831,21.7202,21.7394,513036.0
2018-02-12 15:30:00,22.73,22.76,22.45,22.54,264558.0,21.7777,21.8065,21.5095,21.5957,264558.0
2018-02-12 15:40:00,22.54,22.65,22.21,22.36,1031622.0,21.5957,21.7011,21.2795,21.4232,1031622.0
2018-02-12 15:50:00,22.35,22.55,22.32,22.42,1007316.0,21.4137,21.6053,21.3849,21.4807,1007316.0
2018-02-13 09:30:00,22.06,22.2,21.92,22.15,1284528.0,21.1358,21.2699,21.0017,21.222,1284528.0
2018-02-13 09:40:00,22.15,22.23,22.03,22.05,424656.0,21.222,21.2987,21.1071,21.1262,424656.0
2018-02-13 09:50:00,22.01,22.14,21.99,22.1,720102.0,21.0879,21.2124,21.0687,21.1741,720102.0
2018-02-13 10:00:00,22.08,22.23,22.05,22.1,552318.0,21.155,21.2987,21.1262,21.1741,552318.0
2018-02-13 10:10:00,22.1,22.2,22.1,22.15,242400.0,21.1741,21.2699,21.1741,21.222,242400.0
2018-02-13 10:20:00,22.2,22.32,22.17,22.17,672246.0,21.2699,21.3849,21.2412,21.2412,672246.0
2018-02-13 10:30:00,22.18,22.22,22.06,22.22,369204.0,21.2508,21.2891,21.1358,21.2891,369204.0
2018-02-13 10:40:00,22.23,22.37,22.21,22.37,627222.0,21.2987,21.4328,21.2795,21.4328,627222.0
2018-02-13 10:50:00,22.37,22.38,22.3,22.32,166272.0,21.4328,21.4424,21.3657,21.3849,166272.0
2018-02-13 11:00:00,22.29,22.29,22.14,22.18,191412.0,21.3562,21.3562,21.2124,21.2508,191412.0
2018-02-13 11:10:00,22.18,22.28,22.16,22.28,73284.0,21.2508,21.3466,21.2316,21.3466,73284.0
2018-02-13 11:20:00,22.3,22.35,22.18,22.2,263406.0,21.3657,21.4137,21.2508,21.2699,263406.0
2018-02-13 11:30:00,22.18,22.24,22.11,22.18,91476.0,21.2508,21.3083,21.1837,21.2508,91476.0
2018-02-13 11:40:00,22.2,22.3,22.16,22.29,79590.0,21.2699,21.3657,21.2316,21.3562,79590.0
2018-02-13 11:50:00,22.27,22.33,22.25,22.3,220866.0,21.337,21.3945,21.3178,21.3657,220866.0
2018-02-13 12:00:00,22.3,22.33,22.25,22.27,56040.0,21.3657,21.3945,21.3178,21.337,56040.0
2018-02-13 12:10:00,22.29,22.37,22.29,22.3,87948.0,21.3562,21.4328,21.3562,21.3657,87948.0
2018-02-13 12:20:00,22.29,22.31,22.23,22.24,138450.0,21.3562,21.3753,21.2987,21.3083,138450.0
2018-02-13 12:30:00,22.22,22.24,22.15,22.2,348150.0,21.2891,21.3083,21.222,21.2699,348150.0
2018-02-13 12:40:00,22.21,22.29,22.21,22.28,222816.0,21.2795,21.3562,21.2795,21.3466,222816.0
2018-02-13 12:50:00,22.3,22.3,22.2,22.2,188106.0,21.3657,21.3657,21.2699,21.2699,188106.0
2018-02-13 13:00:00,22.2,22.27,22.2,22.26,101208.0,21.2699,21.337,21.2699,21.3274,101208.0
2018-02-13 13:10:00,22.28,22.46,22.25,22.43,553980.0,21.3466,21.519,21.3178,21.4903,553980.0
2018-02-13 13:20:00,22.45,22.58,22.44,22.53,471768.0,21.5095,21.634,21.4999,21.5861,471768.0
2018-02-13 13:30:00,22.5,22.64,22.49,22.64,132006.0,21.5574,21.6915,21.5478,21.6915,132006.0
2018-02-13 13:40:00,22.63,22.63,22.56,22.59,96678.0,21.6819,21.6819,21.6149,21.6436,96678.0
2018-02-13 13:50:00,22.58,22.63,22.54,22.56,45210.0,21.634,21.6819,21.5957,21.6149,45210.0
2018-02-13 14:00:00,22.58,22.65,22.55,22.63,63852.0,21.634,21.7011,21.6053,21.6819,63852.0
2018-02-13 14:10:00,22.64,22.72,22.64,22.65,104802.0,21.6915,21.7681,21.6915,21.7011,104802.0
2018-02-13 14:20:00,22.64,22.68,22.6,22.61,130284.0,21.6915,21.7298,21.6532,21.6628,130284.0
2018-02-13 14:30:00,22.6,22.6,22.53,22.53,107616.0,21.6532,21.6532,21.5861,21.5861,107616.0
2018-02-13 14:40:00,22.52,22.56,22.5,22.56,216006.0,21.5765,21.6149,21.5574,21.6149,216006.0
2018-02-13 14:50:00,22.57,22.66,22.56,22.66,122424.0,21.6244,21.7107,21.6149,21.7107,122424.0
2018-02-13 15:00:00,22.65,22.66,22.54,22.6,186348.0,21.7011,21.7107,21.5957,21.6532,186348.0
2018-02-13 15:10:00,22.58,22.68,22.54,22.66,643854.0,21.634,21.7298,21.5957,21.7107,643854.0
2018-02-13 15:20:00,22.66,22.7,22.59,22.67,109938.0,21.7107,21.749,21.6436,21.7202,109938.0
2018-02-13 15:30:00,22.65,22.75,22.63,22.73,351720.0,21.7011,21.7969,21.6819,21.7777,351720.0
2018-02-13 15:40:00,22.73,22.73,22.56,22.65,376488.0,21.7777,21.7777,21.6149,21.7011,376488.0
2018-02-13 15:50:00,22.65,22.7,22.57,22.6,530514.0,21.7011,21.749,21.6244,21.6532,530514.0
2018-02-14 09:30:00,22.21,22.46,22.17,22.29,1732542.0,21.2795,21.519,21.2412,21.3562,1732542.0
2018-02-14 09:40:00,22.31,22.44,22.24,22.42,785598.0,21.3753,21.4999,21.3083,21.4807,785598.0
2018-02-14 09:50:00,22.42,22.58,22.33,22.36,1125444.0,21.4807,21.634,21.3945,21.4232,1125444.0
2018-02-14 10:00:00,22.39,22.66,22.32,22.66,693132.0,21.452,21.7107,21.3849,21.7107,693132.0
2018-02-14 10:10:00,22.65,22.8,22.65,22.78,471822.0,21.7011,21.8448,21.7011,21.8256,471822.0
2018-02-14 10:20:00,22.78,22.92,22.74,22.8,808326.0,21.8256,21.9598,21.7873,21.8448,808326.0
2018-02-14 10:30:00,22.81,22.98,22.7,22.98,563862.0,21.8544,22.0173,21.749,22.0173,563862.0
2018-02-14 10:40:00,22.98,22.99,22.84,22.9,729294.0,22.0173,22.0268,21.8831,21.9406,729294.0
2018-02-14 10:50:00,22.83,22.91,22.83,22.85,178536.0,21.8735,21.9502,21.8735,21.8927,178536.0
2018-02-14 11:00:00,22.85,22.92,22.74,22.77,123786.0,21.8927,21.9598,21.7873,21.8161,123786.0
2018-02-14 11:10:00,22.78,22.92,22.78,22.91,386040.0,21.8256,21.9598,21.8256,21.9502,386040.0
2018-02-14 11:20:00,22.9,22.98,22.83,22.94,115920.0,21.9406,22.0173,21.8735,21.9789,115920.0
2018-02-14 11:30:00,22.97,23.0,22.83,23.0,264480.0,22.0077,22.0364,21.8735,22.0364,264480.0
2018-02-14 11:40:00,22.99,23.07,22.87,22.9,301194.0,22.0268,22.1035,21.9119,21.9406,301194.0
2018-02-14 11:50:00,22.86,22.88,22.81,22.83,260712.0,21.9023,21.9214,21.8544,21.8735,260712.0
2018-02-14 12:00:00,22.82,22.94,22.82,22.87,178962.0,21.864,21.9789,21.864,21.9119,178962.0
2018-02-14 12:10:00,22.86,22.9,22.8,22.82,215184.0,21.9023,21.9406,21.8448,21.864,215184.0
2018-02-14 12:20:00,22.79,23.0,22.78,23.0,221262.0,21.8352,22.0364,21.8256,22.0364,221262.0
2018-02-14 12:30:00,22.96,23.06,22.95,23.02,109422.0,21.9981,22.0939,21.9885,22.0556,109422.0
2018-02-14 12:40:00,23.05,23.05,22.96,22.96,97080.0,22.0843,22.0843,21.9981,21.9981,97080.0
2018-02-14 12:50:00,22.96,23.17,22.94,23.13,293580.0,21.9981,22.1993,21.9789,22.161,293580.0
2018-02-14 13:00:00,23.14,23.27,23.12,23.23,422802.0,22.1706,22.2951,22.1514,22.2568,422802.0
2018-02-14 13:10:00,23.22,23.35,23.22,23.27,315870.0,22.2472,22.3718,22.2472,22.2951,315870.0
2018-02-14 13:20:00,23.27,23.4,23.25,23.26,305124.0,22.2951,22.4197,22.2759,22.2855,305124.0
2018-02-14 13:30:00,23.28,23.37,23.27,23.34,164418.0,22.3047,22.3909,22.2951,22.3622,164418.0
2018-02-14 13:40:00,23.36,23.43,23.31,23.39,403602.0,22.3813,22.4484,22.3334,22.4101,403602.0
2018-02-14 13:50:00,23.36,23.39,23.33,23.36,271644.0,22.3813,22.4101,22.3526,22.3813,271644.0
2018-02-14 14:00:00,23.36,23.45,23.35,23.41,528018.0,22.3813,22.4676,22.3718,22.4292,528018.0
2018-02-14 14:10:00,23.43,23.46,23.38,23.41,176742.0,22.4484,22.4771,22.4005,22.4292,176742.0
2018-02-14 14:20:00,23.42,23.43,23.23,23.26,321534.0,22.4388,22.4484,22.2568,22.2855,321534.0
2018-02-14 14:30:00,23.25,23.38,23.21,23.37,256104.0,22.2759,22.4005,22.2376,22.3909,256104.0
2018-02-14 14:40:00,23.38,23.4,23.3,23.37,912054.0,22.4005,22.4197,22.3239,22.3909,912054.0
2018-02-14 14:50:00,23.38,23.44,23.36,23.42,313410.0,22.4005,22.458,22.3813,22.4388,313410.0
2018-02-14 15:00:00,23.43,23.55,23.43,23.49,294180.0,22.4484,22.5634,22.4484,22.5059,294180.0
2018-02-14 15:10:00,23.49,23.61,23.49,23.58,205716.0,22.5059,22.6209,22.5059,22.5921,205716.0
2018-02-14 15:20:00,23.59,23.59,23.45,23.49,234162.0,22.6017,22.6017,22.4676,22.5059,234162.0
2018-02-14 15:30:00,23.48,23.53,23.46,23.51,239250.0,22.4963,22.5442,22.4771,22.5251,239250.0
2018-02-14 15:40:00,23.52,23.59,23.44,23.55,378762.0,22.5346,22.6017,22.458,22.5634,378762.0
2018-02-14 15:50:00,23.54,23.61,23.49,23.53,677106.0,22.5538,22.6209,22.5059,22.5442,677106.0
2018-02-15 09:30:00,24.0,24.03,23.76,23.99,1027320.0,22.9945,23.0233,22.7646,22.9849,1027320.0
2018-02-15 09:40:00,23.99,24.01,23.85,23.93,346830.0,22.9849,23.0041,22.8508,22.9275,346830.0
2018-02-15 09:50:00,23.94,23.99,23.89,23.98,212742.0,22.937,22.9849,22.8891,22.9754,212742.0
2018-02-15 10:00:00,23.98,24.01,23.83,23.83,330102.0,22.9754,23.0041,22.8316,22.8316,330102.0
2018-02-15 10:10:00,23.86,23.86,23.72,23.77,391050.0,22.8604,22.8604,22.7263,22.7742,391050.0
2018-02-15 10:20:00,23.75,23.9,23.75,23.85,133152.0,22.755,22.8987,22.755,22.8508,133152.0
2018-02-15 10:30:00,23.85,23.88,23.73,23.74,123372.0,22.8508,22.8796,22.7358,22.7454,123372.0
2018-02-15 10:40:00,23.73,23.78,23.54,23.58,771384.0,22.7358,22.7837,22.5538,22.5921,771384.0
2018-02-15 10:50:00,23.57,23.66,23.38,23.4,569322.0,22.5825,22.6688,22.4005,22.4197,569322.0
2018-02-15 11:00:00,23.39,23.52,23.28,23.52,689436.0,22.4101,22.5346,22.3047,22.5346,689436.0
2018-02-15 11:10:00,23.52,23.64,23.49,23.54,700098.0,22.5346,22.6496,22.5059,22.5538,700098.0
2018-02-15 11:20:00,23.56,23.75,23.56,23.74,643626.0,22.573,22.755,22.573,22.7454,643626.0
2018-02-15 11:30:00,23.75,23.75,23.63,23.72,234978.0,22.755,22.755,22.64,22.7263,234978.0
2018-02-15 11:40:00,23.69,23.8,23.69,23.77,181284.0,22.6975,22.8029,22.6975,22.7742,181284.0
2018-02-15 11:50:00,23.76,23.85,23.75,23.77,175452.0,22.7646,22.8508,22.755,22.7742,175452.0
2018-02-15 12:00:00,23.79,23.87,23.69,23.8,102072.0,22.7933,22.87,22.6975,22.8029,102072.0
2018-02-15 12:10:00,23.8,23.85,23.78,23.85,39564.0,22.8029,22.8508,22.7837,22.8508,39564.0
2018-02-15 12:20:00,23.86,23.86,23.79,23.83,160368.0,22.8604,22.8604,22.7933,22.8316,160368.0
2018-02-15 12:30:00,23.84,23.92,23.83,23.92,247002.0,22.8412,22.9179,22.8316,22.9179,247002.0
2018-02-15 12:40:00,23.92,23.92,23.86,23.87,171642.0,22.9179,22.9179,22.8604,22.87,171642.0
2018-02-15 12:50:00,23.89,23.93,23.86,23.92,111858.0,22.8891,22.9275,22.8604,22.9179,111858.0
2018-02-15 13:00:00,23.93,24.07,23.93,24.04,298686.0,22.9275,23.0616,22.9275,23.0328,298686.0
2018-02-15 13:10:00,24.05,24.12,24.05,24.07,562062.0,23.0424,23.1095,23.0424,23.0616,562062.0
2018-02-15 13:20:00,24.07,24.07,23.95,23.97,347466.0,23.0616,23.0616,22.9466,22.9658,347466.0
2018-02-15 13:30:00,23.98,23.98,23.89,23.92,281472.0,22.9754,22.9754,22.8891,22.9179,281472.0
2018-02-15 13:40:00,23.91,24.08,23.91,24.06,354318.0,22.9083,23.0712,22.9083,23.052,354318.0
2018-02-15 13:50:00,24.07,24.07,24.0,24.04,117456.0,23.0616,23.0616,22.9945,23.0328,117456.0
2018-02-15 14:00:00,24.04,24.15,24.02,24.14,207492.0,23.0328,23.1382,23.0137,23.1287,207492.0
2018-02-15 14:10:00,24.12,24.13,24.07,24.11,234222.0,23.1095,23.1191,23.0616,23.0999,234222.0
2018-02-15 14:20:00,24.11,24.17,24.07,24.17,274716.0,23.0999,23.1574,23.0616,23.1574,274716.0
2018-02-15 14:30:00,24.16,24.2,24.15,24.19,472164.0,23.1478,23.1861,23.1382,23.1766,472164.0
2018-02-15 14:40:00,24.19,24.22,24.17,24.22,446580.0,23.1766,23.2053,23.1574,23.2053,446580.0
2018-02-15 14:50:00,24.22,24.22,24.13,24.17,329934.0,23.2053,23.2053,23.1191,23.1574,329934.0
2018-02-15 15:00:00,24.16,24.32,24.16,24.24,398028.0,23.1478,23.3011,23.1478,23.2245,398028.0
2018-02-15 15:10:00,24.24,24.27,24.19,24.26,202032.0,23.2245,23.2532,23.1766,23.2436,202032.0
2018-02-15 15:20:00,24.26,24.3,24.22,24.23,305130.0,23.2436,23.282,23.2053,23.2149,305130.0
2018-02-15 15:30:00,24.21,24.25,24.08,24.18,333732.0,23.1957,23.2341,23.0712,23.167,333732.0
2018-02-15 15:40:00,24.2,24.25,24.15,24.23,423042.0,23.1861,23.2341,23.1382,23.2149,423042.0
2018-02-15 15:50:00,24.22,24.39,24.21,24.38,943890.0,23.2053,23.3682,23.1957,23.3586,943890.0
2018-02-16 09:30:00,24.2,24.5,24.19,24.47,986928.0,23.1861,23.4736,23.1766,23.4448,986928.0
2018-02-16 09:40:00,24.46,24.49,24.28,24.45,463992.0,23.4353,23.464,23.2628,23.4257,463992.0
2018-02-16 09:50:00,24.44,24.5,24.32,24.32,285894.0,23.4161,23.4736,23.3011,23.3011,285894.0
2018-02-16 10:00:00,24.33,24.38,24.23,24.35,663492.0,23.3107,23.3586,23.2149,23.3299,663492.0
2018-02-16 10:10:00,24.35,24.46,24.24,24.43,298746.0,23.3299,23.4353,23.2245,23.4065,298746.0
2018-02-16 10:20:00,24.43,24.54,24.43,24.54,168912.0,23.4065,23.5119,23.4065,23.5119,168912.0
2018-02-16 10:30:00,24.52,24.66,24.52,24.58,206946.0,23.4927,23.6269,23.4927,23.5502,206946.0
2018-02-16 10:40:00,24.58,24.62,24.52,24.62,206784.0,23.5502,23.5885,23.4927,23.5885,206784.0
2018-02-16 10:50:00,24.64,24.64,24.51,24.55,322392.0,23.6077,23.6077,23.4832,23.5215,322392.0
2018-02-16 11:00:00,24.53,24.69,24.53,24.69,302640.0,23.5023,23.6556,23.5023,23.6556,302640.0
2018-02-16 11:10:00,24.68,24.78,24.67,24.73,157026.0,23.646,23.7418,23.6365,23.6939,157026.0
2018-02-16 11:20:00,24.74,24.76,24.66,24.66,184386.0,23.7035,23.7227,23.6269,23.6269,184386.0
2018-02-16 11:30:00,24.68,24.74,24.66,24.74,192420.0,23.646,23.7035,23.6269,23.7035,192420.0
2018-02-16 11:40:00,24.73,24.75,24.71,24.75,178680.0,23.6939,23.7131,23.6748,23.7131,178680.0
2018-02-16 11:50:00,24.79,24.84,24.78,24.81,166704.0,23.7514,23.7993,23.7418,23.7706,166704.0
2018-02-16 12:00:00,24.81,24.83,24.77,24.78,217224.0,23.7706,23.7898,23.7323,23.7418,217224.0
2018-02-16 12:10:00,24.79,24.86,24.79,24.85,113694.0,23.7514,23.8185,23.7514,23.8089,113694.0
2018-02-16 12:20:00,24.84,24.84,24.79,24.83,104412.0,23.7993,23.7993,23.7514,23.7898,104412.0
2018-02-16 12:30:00,24.84,25.01,24.84,24.97,549576.0,23.7993,23.9622,23.7993,23.9239,549576.0
2018-02-16 12:40:00,24.97,24.98,24.86,24.87,319698.0,23.9239,23.9335,23.8185,23.8281,319698.0
2018-02-16 12:50:00,24.86,24.88,24.66,24.79,665886.0,23.8185,23.8377,23.6269,23.7514,665886.0
2018-02-16 13:00:00,24.79,24.86,24.7,24.77,315906.0,23.7514,23.8185,23.6652,23.7323,315906.0
2018-02-16 13:10:00,24.75,24.76,24.52,24.53,288000.0,23.7131,23.7227,23.4927,23.5023,288000.0
2018-02-16 13:20:00,24.55,24.66,24.47,24.53,390438.0,23.5215,23.6269,23.4448,23.5023,390438.0
2018-02-16 13:30:00,24.5,24.67,24.36,24.61,935010.0,23.4736,23.6365,23.3394,23.579,935010.0
2018-02-16 13:40:00,24.61,24.73,24.61,24.65,368298.0,23.579,23.6939,23.579,23.6173,368298.0
2018-02-16 13:50:00,24.63,24.65,24.5,24.57,398700.0,23.5981,23.6173,23.4736,23.5406,398700.0
2018-02-16 14:00:00,24.58,24.67,24.49,24.49,253260.0,23.5502,23.6365,23.464,23.464,253260.0
2018-02-16 14:10:00,24.51,24.57,24.31,24.42,531912.0,23.4832,23.5406,23.2915,23.3969,531912.0
2018-02-16 14:20:00,24.39,24.44,24.25,24.42,383892.0,23.3682,23.4161,23.2341,23.3969,383892.0
2018-02-16 14:30:00,24.4,24.55,24.35,24.52,252480.0,23.3778,23.5215,23.3299,23.4927,252480.0
2018-02-16 14:40:00,24.52,24.54,24.39,24.5,225576.0,23.4927,23.5119,23.3682,23.4736,225576.0
2018-02-16 14:50:00,24.48,24.6,24.42,24.6,93330.0,23.4544,23.5694,23.3969,23.5694,93330.0
2018-02-16 15:00:00,24.61,24.67,24.54,24.67,100266.0,23.579,23.6365,23.5119,23.6365,100266.0
2018-02-16 15:10:00,24.68,24.71,24.55,24.59,193758.0,23.646,23.6748,23.5215,23.5598,193758.0
2018-02-16 15:20:00,24.62,24.69,24.57,24.6,124632.0,23.5885,23.6556,23.5406,23.5694,124632.0
2018-02-16 15:30:00,24.61,24.64,24.48,24.56,406746.0,23.579,23.6077,23.4544,23.5311,406746.0
2018-02-16 15:40:00,24.56,24.68,24.48,24.64,267966.0,23.5311,23.646,23.4544,23.6077,267966.0
2018-02-16 15:50:00,24.63,24.65,24.39,24.41,999876.0,23.5981,23.6173,23.3682,23.3873,999876.0
2018-02-20 09:30:00,24.12,24.33,24.1,24.27,798222.0,23.1095,23.3107,23.0903,23.2532,798222.0
2018-02-20 09:40:00,24.29,24.39,24.2,24.39,254448.0,23.2724,23.3682,23.1861,23.3682,254448.0
2018-02-20 09:50:00,24.38,24.41,24.15,24.17,551148.0,23.3586,23.3873,23.1382,23.1574,551148.0
2018-02-20 10:00:00,24.18,24.25,24.13,24.22,430104.0,23.167,23.2341,23.1191,23.2053,430104.0
2018-02-20 10:10:00,24.21,24.28,24.13,24.26,394554.0,23.1957,23.2628,23.1191,23.2436,394554.0
2018-02-20 10:20:00,24.26,24.32,24.19,24.2,255036.0,23.2436,23.3011,23.1766,23.1861,255036.0
2018-02-20 10:30:00,24.17,24.21,24.03,24.05,532788.0,23.1574,23.1957,23.0233,23.0424,532788.0
2018-02-20 10:40:00,24.04,24.21,24.03,24.18,347190.0,23.0328,23.1957,23.0233,23.167,347190.0
2018-02-20 10:50:00,24.17,24.17,24.06,24.08,299316.0,23.1574,23.1574,23.052,23.0712,299316.0
2018-02-20 11:00:00,24.08,24.28,24.06,24.27,338664.0,23.0712,23.2628,23.052,23.2532,338664.0
2018-02-20 11:10:00,24.27,24.28,24.2,24.25,166596.0,23.2532,23.2628,23.1861,23.2341,166596.0
2018-02-20 11:20:00,24.25,24.44,24.24,24.44,334812.0,23.2341,23.4161,23.2245,23.4161,334812.0
2018-02-20 11:30:00,24.46,24.47,24.38,24.38,372294.0,23.4353,23.4448,23.3586,23.3586,372294.0
2018-02-20 11:40:00,24.36,24.43,24.36,24.41,192342.0,23.3394,23.4065,23.3394,23.3873,192342.0
2018-02-20 11:50:00,24.41,24.53,24.4,24.51,236472.0,23.3873,23.5023,23.3778,23.4832,236472.0
2018-02-20 12:00:00,24.52,24.56,24.49,24.53,235086.0,23.4927,23.5311,23.464,23.5023,235086.0
2018-02-20 12:10:00,24.53,24.55,24.47,24.47,220452.0,23.5023,23.5215,23.4448,23.4448,220452.0
2018-02-20 12:20:00,24.46,24.5,24.44,24.46,87858.0,23.4353,23.4736,23.4161,23.4353,87858.0
2018-02-20 12:30:00,24.52,24.52,24.46,24.49,153978.0,23.4927,23.4927,23.4353,23.464,153978.0
2018-02-20 12:40:00,24.47,24.49,24.43,24.49,134166.0,23.4448,23.464,23.4065,23.464,134166.0
2018-02-20 12:50:00,24.47,24.53,24.46,24.5,127092.0,23.4448,23.5023,23.4353,23.4736,127092.0
2018-02-20 13:00:00,24.48,24.5,24.29,24.3,223674.0,23.4544,23.4736,23.2724,23.282,223674.0
2018-02-20 13:10:00,24.28,24.36,24.28,24.34,203346.0,23.2628,23.3394,23.2628,23.3203,203346.0
2018-02-20 13:20:00,24.35,24.35,24.23,24.27,219630.0,23.3299,23.3299,23.2149,23.2532,219630.0
2018-02-20 13:30:00,24.26,24.36,24.23,24.35,124362.0,23.2436,23.3394,23.2149,23.3299,124362.0
2018-02-20 13:40:00,24.33,24.4,24.3,24.38,160008.0,23.3107,23.3778,23.282,23.3586,160008.0
2018-02-20 13:50:00,24.39,24.42,24.3,24.38,164124.0,23.3682,23.3969,23.282,23.3586,164124.0
2018-02-20 14:00:00,24.39,24.4,24.24,24.25,152844.0,23.3682,23.3778,23.2245,23.2341,152844.0
2018-02-20 14:10:00,24.27,24.27,24.14,24.18,276450.0,23.2532,23.2532,23.1287,23.167,276450.0
2018-02-20 14:20:00,24.17,24.25,24.16,24.17,131226.0,23.1574,23.2341,23.1478,23.1574,131226.0
2018-02-20 14:30:00,24.17,24.28,24.16,24.25,201654.0,23.1574,23.2628,23.1478,23.2341,201654.0
2018-02-20 14:40:00,24.29,24.29,24.19,24.19,221916.0,23.2724,23.2724,23.1766,23.1766,221916.0
2018-02-20 14:50:00,24.2,24.2,24.03,24.05,275076.0,23.1861,23.1861,23.0233,23.0424,275076.0
2018-02-20 15:00:00,24.05,24.12,23.91,23.92,439836.0,23.0424,23.1095,22.9083,22.9179,439836.0
2018-02-20 15:10:00,23.91,23.97,23.83,23.87,609378.0,22.9083,22.9658,22.8316,22.87,609378.0
2018-02-20 15:20:00,23.88,23.9,23.71,23.89,626754.0,22.8796,22.8987,22.7167,22.8891,626754.0
2018-02-20 15:30:00,23.88,23.98,23.87,23.95,447432.0,22.8796,22.9754,22.87,22.9466,447432.0
2018-02-20 15:40:00,23.91,24.02,23.8,23.99,524952.0,22.9083,23.0137,22.8029,22.9849,524952.0
2018-02-20 15:50:00,24.01,24.08,23.96,23.96,545268.0,23.0041,23.0712,22.9562,22.9562,545268.0
2018-02-21 09:30:00,24.08,24.32,24.0,24.3,761532.0,23.0712,23.3011,22.9945,23.282,761532.0
2018-02-21 09:40:00,24.31,24.39,24.27,24.36,280050.0,23.2915,23.3682,23.2532,23.3394,280050.0
2018-02-21 09:50:00,24.35,24.38,24.25,24.28,287808.0,23.3299,23.3586,23.2341,23.2628,287808.0
2018-02-21 10:00:00,24.29,24.33,24.2,24.3,604128.0,23.2724,23.3107,23.1861,23.282,604128.0
2018-02-21 10:10:00,24.3,24.36,24.22,24.33,306516.0,23.282,23.3394,23.2053,23.3107,306516.0
2018-02-21 10:20:00,24.34,24.37,24.28,24.3,154758.0,23.3203,23.349,23.2628,23.282,154758.0
2018-02-21 10:30:00,24.34,24.41,24.31,24.4,191382.0,23.3203,23.3873,23.2915,23.3778,191382.0
2018-02-21 10:40:00,24.4,24.48,24.36,24.43,160038.0,23.3778,23.4544,23.3394,23.4065,160038.0
2018-02-21 10:50:00,24.41,24.47,24.39,24.44,213294.0,23.3873,23.4448,23.3682,23.4161,213294.0
2018-02-21 11:00:00,24.46,24.47,24.43,24.44,157518.0,23.4353,23.4448,23.4065,23.4161,157518.0
2018-02-21 11:10:00,24.41,24.41,24.33,24.38,305526.0,23.3873,23.3873,23.3107,23.3586,305526.0
2018-02-21 11:20:00,24.39,24.48,24.38,24.46,135990.0,23.3682,23.4544,23.3586,23.4353,135990.0
2018-02-21 11:30:00,24.46,24.54,24.45,24.5,243186.0,23.4353,23.5119,23.4257,23.4736,243186.0
2018-02-21 11:40:00,24.49,24.51,24.44,24.46,73674.0,23.464,23.4832,23.4161,23.4353,73674.0
2018-02-21 11:50:00,24.45,24.49,24.4,24.42,145920.0,23.4257,23.464,23.3778,23.3969,145920.0
2018-02-21 12:00:00,24.43,24.43,24.3,24.32,361386.0,23.4065,23.4065,23.282,23.3011,361386.0
2018-02-21 12:10:00,24.32,24.4,24.32,24.4,217164.0,23.3011,23.3778,23.3011,23.3778,217164.0
2018-02-21 12:20:00,24.41,24.41,24.26,24.31,243072.0,23.3873,23.3873,23.2436,23.2915,243072.0
2018-02-21 12:30:00,24.31,24.38,24.29,24.37,184842.0,23.2915,23.3586,23.2724,23.349,184842.0
2018-02-21 12:40:00,24.37,24.39,24.32,24.37,131730.0,23.349,23.3682,23.3011,23.349,131730.0
2018-02-21 12:50:00,24.39,24.46,24.38,24.44,193080.0,23.3682,23.4353,23.3586,23.4161,193080.0
2018-02-21 13:00:00,24.45,24.47,24.42,24.45,121788.0,23.4257,23.4448,23.3969,23.4257,121788.0
2018-02-21 13:10:00,24.43,24.46,24.4,24.45,88416.0,23.4065,23.4353,23.3778,23.4257,88416.0
2018-02-21 13:20:00,24.45,24.45,24.4,24.44,49440.0,23.4257,23.4257,23.3778,23.4161,49440.0
2018-02-21 13:30:00,24.47,24.47,24.43,24.44,21300.0,23.4448,23.4448,23.4065,23.4161,21300.0
2018-02-21 13:40:00,24.41,24.47,24.37,24.45,107664.0,23.3873,23.4448,23.349,23.4257,107664.0
2018-02-21 13:50:00,24.45,24.49,24.44,24.45,92754.0,23.4257,23.464,23.4161,23.4257,92754.0
2018-02-21 14:00:00,24.44,24.79,24.39,24.7,950004.0,23.4161,23.7514,23.3682,23.6652,950004.0
2018-02-21 14:10:00,24.71,24.78,24.64,24.74,326304.0,23.6748,23.7418,23.6077,23.7035,326304.0
2018-02-21 14:20:00,24.74,24.82,24.64,24.64,208260.0,23.7035,23.7802,23.6077,23.6077,208260.0
2018-02-21 14:30:00,24.67,24.69,24.58,24.64,315192.0,23.6365,23.6556,23.5502,23.6077,315192.0
2018-02-21 14:40:00,24.66,24.71,24.46,24.47,380682.0,23.6269,23.6748,23.4353,23.4448,380682.0
2018-02-21 14:50:00,24.44,24.51,24.32,24.42,572562.0,23.4161,23.4832,23.3011,23.3969,572562.0
2018-02-21 15:00:00,24.44,24.44,24.05,24.1,896238.0,23.4161,23.4161,23.0424,23.0903,896238.0
2018-02-21 15:10:00,24.04,24.16,23.95,24.07,735558.0,23.0328,23.1478,22.9466,23.0616,735558.0
2018-02-21 15:20:00,24.1,24.21,23.97,24.17,540042.0,23.0903,23.1957,22.9658,23.1574,540042.0
2018-02-21 15:30:00,24.17,24.3,24.04,24.05,325812.0,23.1574,23.282,23.0328,23.0424,325812.0
2018-02-21 15:40:00,24.03,24.06,23.84,23.91,479568.0,23.0233,23.052,22.8412,22.9083,479568.0
2018-02-21 15:50:00,23.94,23.95,23.57,23.57,1019670.0,22.937,22.9466,22.5825,22.5825,1019670.0
2018-02-22 09:30:00,23.86,24.11,23.82,24.11,858876.0,22.8604,23.0999,22.8221,23.0999,858876.0
2018-02-22 09:40:00,24.11,24.16,23.94,23.96,549078.0,23.0999,23.1478,22.937,22.9562,549078.0
2018-02-22 09:50:00,23.93,23.93,23.77,23.86,486888.0,22.9275,22.9275,22.7742,22.8604,486888.0
2018-02-22 10:00:00,23.9,24.02,23.78,24.01,392298.0,22.8987,23.0137,22.7837,23.0041,392298.0
2018-02-22 10:10:00,24.0,24.05,23.87,23.87,197448.0,22.9945,23.0424,22.87,22.87,197448.0
2018-02-22 10:20:00,23.87,24.07,23.86,24.01,226548.0,22.87,23.0616,22.8604,23.0041,226548.0
2018-02-22 10:30:00,24.03,24.09,23.95,24.09,268956.0,23.0233,23.0808,22.9466,23.0808,268956.0
2018-02-22 10:40:00,24.09,24.13,24.0,24.12,358056.0,23.0808,23.1191,22.9945,23.1095,358056.0
2018-02-22 10:50:00,24.13,24.17,23.99,24.03,385782.0,23.1191,23.1574,22.9849,23.0233,385782.0
2018-02-22 11:00:00,24.03,24.18,24.01,24.18,169656.0,23.0233,23.167,23.0041,23.167,169656.0
2018-02-22 11:10:00,24.17,24.25,24.14,24.18,181380.0,23.1574,23.2341,23.1287,23.167,181380.0
2018-02-22 11:20:00,24.2,24.28,24.18,24.25,235362.0,23.1861,23.2628,23.167,23.2341,235362.0
2018-02-22 11:30:00,24.24,24.25,24.12,24.21,109098.0,23.2245,23.2341,23.1095,23.1957,109098.0
2018-02-22 11:40:00,24.25,24.31,24.25,24.3,106194.0,23.2341,23.2915,23.2341,23.282,106194.0
2018-02-22 11:50:00,24.28,24.34,24.28,24.3,157746.0,23.2628,23.3203,23.2628,23.282,157746.0
2018-02-22 12:00:00,24.33,24.36,24.24,24.29,180270.0,23.3107,23.3394,23.2245,23.2724,180270.0
2018-02-22 12:10:00,24.29,24.33,24.25,24.31,89046.0,23.2724,23.3107,23.2341,23.2915,89046.0
2018-02-22 12:20:00,24.33,24.34,24.22,24.24,99156.0,23.3107,23.3203,23.2053,23.2245,99156.0
2018-02-22 12:30:00,24.25,24.25,24.14,24.19,541320.0,23.2341,23.2341,23.1287,23.1766,541320.0
2018-02-22 12:40:00,24.2,24.22,24.05,24.06,209736.0,23.1861,23.2053,23.0424,23.052,209736.0
2018-02-22 12:50:00,24.05,24.16,23.96,24.06,290844.0,23.0424,23.1478,22.9562,23.052,290844.0
2018-02-22 13:00:00,24.03,24.14,24.03,24.08,245430.0,23.0233,23.1287,23.0233,23.0712,245430.0
2018-02-22 13:10:00,24.07,24.08,23.88,23.9,202512.0,23.0616,23.0712,22.8796,22.8987,202512.0
2018-02-22 13:20:00,23.88,24.01,23.86,23.97,192000.0,22.8796,23.0041,22.8604,22.9658,192000.0
2018-02-22 13:30:00,23.97,23.99,23.83,23.89,348288.0,22.9658,22.9849,22.8316,22.8891,348288.0
2018-02-22 13:40:00,23.91,23.91,23.73,23.76,262014.0,22.9083,22.9083,22.7358,22.7646,262014.0
2018-02-22 13:50:00,23.73,23.93,23.73,23.9,220452.0,22.7358,22.9275,22.7358,22.8987,220452.0
2018-02-22 14:00:00,23.88,23.98,23.88,23.89,153834.0,22.8796,22.9754,22.8796,22.8891,153834.0
2018-02-22 14:10:00,23.88,23.94,23.85,23.94,205104.0,22.8796,22.937,22.8508,22.937,205104.0
2018-02-22 14:20:00,23.94,24.05,23.86,24.05,234684.0,22.937,23.0424,22.8604,23.0424,234684.0
2018-02-22 14:30:00,24.05,24.07,23.97,23.99,262806.0,23.0424,23.0616,22.9658,22.9849,262806.0
2018-02-22 14:40:00,24.0,24.0,23.85,23.89,103080.0,22.9945,22.9945,22.8508,22.8891,103080.0
2018-02-22 14:50:00,23.87,23.88,23.63,23.66,284106.0,22.87,22.8796,22.64,22.6688,284106.0
2018-02-22 15:00:00,23.64,23.72,23.58,23.58,287664.0,22.6496,22.7263,22.5921,22.5921,287664.0
2018-02-22 15:10:00,23.58,23.78,23.58,23.76,159210.0,22.5921,22.7837,22.5921,22.7646,159210.0
2018-02-22 15:20:00,23.75,23.85,23.71,23.73,226770.0,22.755,22.8508,22.7167,22.7358,226770.0
2018-02-22 15:30:00,23.73,23.78,23.64,23.7,217542.0,22.7358,22.7837,22.6496,22.7071,217542.0
2018-02-22 15:40:00,23.7,23.81,23.48,23.49,618702.0,22.7071,22.8125,22.4963,22.5059,618702.0
2018-02-22 15:50:00,23.49,23.75,23.47,23.65,1164312.0,22.5059,22.755,22.4867,22.6592,1164312.0
2018-02-23 09:30:00,24.04,24.17,23.94,24.06,789378.0,23.0328,23.1574,22.937,23.052,789378.0
2018-02-23 09:40:00,24.07,24.15,24.0,24.0,433824.0,23.0616,23.1382,22.9945,22.9945,433824.0
2018-02-23 09:50:00,24.0,24.11,23.97,24.06,243552.0,22.9945,23.0999,22.9658,23.052,243552.0
2018-02-23 10:00:00,24.07,24.14,24.01,24.05,239784.0,23.0616,23.1287,23.0041,23.0424,239784.0
2018-02-23 10:10:00,24.06,24.08,23.91,23.96,318498.0,23.052,23.0712,22.9083,22.9562,318498.0
2018-02-23 10:20:00,23.94,24.0,23.91,23.91,170388.0,22.937,22.9945,22.9083,22.9083,170388.0
2018-02-23 10:30:00,23.93,24.03,23.9,24.01,203742.0,22.9275,23.0233,22.8987,23.0041,203742.0
2018-02-23 10:40:00,24.03,24.13,24.03,24.06,312360.0,23.0233,23.1191,23.0233,23.052,312360.0
2018-02-23 10:50:00,24.07,24.12,24.05,24.08,213078.0,23.0616,23.1095,23.0424,23.0712,213078.0
2018-02-23 11:00:00,24.08,24.19,24.07,24.16,497982.0,23.0712,23.1766,23.0616,23.1478,497982.0
2018-02-23 11:10:00,24.16,24.2,24.07,24.08,210156.0,23.1478,23.1861,23.0616,23.0712,210156.0
2018-02-23 11:20:00,24.09,24.19,24.09,24.17,90570.0,23.0808,23.1766,23.0808,23.1574,90570.0
2018-02-23 11:30:00,24.18,24.25,24.16,24.25,194820.0,23.167,23.2341,23.1478,23.2341,194820.0
2018-02-23 11:40:00,24.25,24.25,24.18,24.18,117720.0,23.2341,23.2341,23.167,23.167,117720.0
2018-02-23 11:50:00,24.19,24.32,24.19,24.32,270270.0,23.1766,23.3011,23.1766,23.3011,270270.0
2018-02-23 12:00:00,24.31,24.33,24.26,24.27,260916.0,23.2915,23.3107,23.2436,23.2532,260916.0
2018-02-23 12:10:00,24.27,24.33,24.26,24.33,134400.0,23.2532,23.3107,23.2436,23.3107,134400.0
2018-02-23 12:20:00,24.34,24.34,24.19,24.19,235806.0,23.3203,23.3203,23.1766,23.1766,235806.0
2018-02-23 12:30:00,24.2,24.24,24.18,24.24,150852.0,23.1861,23.2245,23.167,23.2245,150852.0
2018-02-23 12:40:00,24.23,24.24,24.16,24.24,160488.0,23.2149,23.2245,23.1478,23.2245,160488.0
2018-02-23 12:50:00,24.24,24.26,24.21,24.24,136230.0,23.2245,23.2436,23.1957,23.2245,136230.0
2018-02-23 13:00:00,24.23,24.23,24.14,24.16,147054.0,23.2149,23.2149,23.1287,23.1478,147054.0
2018-02-23 13:10:00,24.17,24.19,24.13,24.17,190572.0,23.1574,23.1766,23.1191,23.1574,190572.0
2018-02-23 13:20:00,24.18,24.22,24.18,24.22,192084.0,23.167,23.2053,23.167,23.2053,192084.0
2018-02-23 13:30:00,24.22,24.29,24.22,24.28,144348.0,23.2053,23.2724,23.2053,23.2628,144348.0
2018-02-23 13:40:00,24.28,24.3,24.27,24.27,54348.0,23.2628,23.282,23.2532,23.2532,54348.0
2018-02-23 13:50:00,24.27,24.29,24.25,24.29,36792.0,23.2532,23.2724,23.2341,23.2724,36792.0
2018-02-23 14:00:00,24.3,24.3,24.19,24.22,88686.0,23.282,23.282,23.1766,23.2053,88686.0
2018-02-23 14:10:00,24.22,24.26,24.2,24.22,54900.0,23.2053,23.2436,23.1861,23.2053,54900.0
2018-02-23 14:20:00,24.23,24.33,24.23,24.3,198606.0,23.2149,23.3107,23.2149,23.282,198606.0
2018-02-23 14:30:00,24.3,24.36,24.25,24.28,304602.0,23.282,23.3394,23.2341,23.2628,304602.0
2018-02-23 14:40:00,24.3,24.48,24.3,24.48,225048.0,23.282,23.4544,23.282,23.4544,225048.0
2018-02-23 14:50:00,24.47,24.51,24.47,24.48,516384.0,23.4448,23.4832,23.4448,23.4544,516384.0
2018-02-23 15:00:00,24.5,24.61,24.5,24.58,393000.0,23.4736,23.579,23.4736,23.5502,393000.0
2018-02-23 15:10:00,24.57,24.6,24.53,24.57,231774.0,23.5406,23.5694,23.5023,23.5406,231774.0
2018-02-23 15:20:00,24.57,24.69,24.57,24.65,337668.0,23.5406,23.6556,23.5406,23.6173,337668.0
2018-02-23 15:30:00,24.66,24.71,24.57,24.63,430740.0,23.6269,23.6748,23.5406,23.5981,430740.0
2018-02-23 15:40:00,24.64,24.72,24.63,24.67,326526.0,23.6077,23.6844,23.5981,23.6365,326526.0
2018-02-23 15:50:00,24.67,24.8,24.66,24.79,819684.0,23.6365,23.761,23.6269,23.7514,819684.0
2018-02-26 09:30:00,25.14,25.32,25.07,25.32,1441950.0,24.0868,24.2592,24.0197,24.2592,1441950.0
2018-02-26 09:40:00,25.32,25.34,25.19,25.26,554166.0,24.2592,24.2784,24.1347,24.2017,554166.0
2018-02-26 09:50:00,25.27,25.28,25.17,25.21,571350.0,24.2113,24.2209,24.1155,24.1538,571350.0
2018-02-26 10:00:00,25.19,25.25,25.16,25.22,317670.0,24.1347,24.1922,24.1059,24.1634,317670.0
2018-02-26 10:10:00,25.19,25.21,25.06,25.13,593574.0,24.1347,24.1538,24.0101,24.0772,593574.0
2018-02-26 10:20:00,25.13,25.14,25.01,25.05,518724.0,24.0772,24.0868,23.9622,24.0005,518724.0
2018-02-26 10:30:00,25.04,25.09,24.96,25.09,452454.0,23.991,24.0389,23.9143,24.0389,452454.0
2018-02-26 10:40:00,25.08,25.14,25.07,25.09,189144.0,24.0293,24.0868,24.0197,24.0389,189144.0
2018-02-26 10:50:00,25.09,25.1,25.02,25.04,91290.0,24.0389,24.0484,23.9718,23.991,91290.0
2018-02-26 11:00:00,25.06,25.23,25.0,25.22,349884.0,24.0101,24.173,23.9526,24.1634,349884.0
2018-02-26 11:10:00,25.21,25.28,25.19,25.27,257070.0,24.1538,24.2209,24.1347,24.2113,257070.0
2018-02-26 11:20:00,25.27,25.29,25.23,25.28,150426.0,24.2113,24.2305,24.173,24.2209,150426.0
2018-02-26 11:30:00,25.27,25.29,25.19,25.22,244002.0,24.2113,24.2305,24.1347,24.1634,244002.0
2018-02-26 11:40:00,25.21,25.26,25.2,25.22,61440.0,24.1538,24.2017,24.1443,24.1634,61440.0
2018-02-26 11:50:00,25.24,25.25,25.21,25.23,81954.0,24.1826,24.1922,24.1538,24.173,81954.0
2018-02-26 12:00:00,25.23,25.33,25.23,25.33,134874.0,24.173,24.2688,24.173,24.2688,134874.0
2018-02-26 12:10:00,25.33,25.37,25.32,25.35,317922.0,24.2688,24.3071,24.2592,24.288,317922.0
2018-02-26 12:20:00,25.35,25.39,25.34,25.38,96762.0,24.288,24.3263,24.2784,24.3167,96762.0
2018-02-26 12:30:00,25.39,25.4,25.3,25.33,348912.0,24.3263,24.3359,24.2401,24.2688,348912.0
2018-02-26 12:40:00,25.32,25.43,25.3,25.43,104010.0,24.2592,24.3646,24.2401,24.3646,104010.0
2018-02-26 12:50:00,25.43,25.47,25.42,25.45,173436.0,24.3646,24.4029,24.355,24.3838,173436.0
2018-02-26 13:00:00,25.47,25.49,25.43,25.47,89940.0,24.4029,24.4221,24.3646,24.4029,89940.0
2018-02-26 13:10:00,25.45,25.47,25.43,25.43,139746.0,24.3838,24.4029,24.3646,24.3646,139746.0
2018-02-26 13:20:00,25.43,25.5,25.43,25.5,91368.0,24.3646,24.4317,24.3646,24.4317,91368.0
2018-02-26 13:30:00,25.5,25.51,25.44,25.46,47466.0,24.4317,24.4413,24.3742,24.3934,47466.0
2018-02-26 13:40:00,25.46,25.48,25.46,25.46,62484.0,24.3934,24.4125,24.3934,24.3934,62484.0
2018-02-26 13:50:00,25.46,25.49,25.44,25.49,73026.0,24.3934,24.4221,24.3742,24.4221,73026.0
2018-02-26 14:00:00,25.49,25.53,25.48,25.53,317160.0,24.4221,24.4604,24.4125,24.4604,317160.0
2018-02-26 14:10:00,25.54,25.56,25.43,25.54,126870.0,24.47,24.4892,24.3646,24.47,126870.0
2018-02-26 14:20:00,25.55,25.56,25.49,25.49,73482.0,24.4796,24.4892,24.4221,24.4221,73482.0
2018-02-26 14:30:00,25.47,25.53,25.47,25.51,184716.0,24.4029,24.4604,24.4029,24.4413,184716.0
2018-02-26 14:40:00,25.49,25.5,25.42,25.44,130998.0,24.4221,24.4317,24.355,24.3742,130998.0
2018-02-26 14:50:00,25.43,25.52,25.41,25.49,53274.0,24.3646,24.4508,24.3455,24.4221,53274.0
2018-02-26 15:00:00,25.48,25.61,25.46,25.59,181572.0,24.4125,24.5371,24.3934,24.5179,181572.0
2018-02-26 15:10:00,25.61,25.64,25.56,25.63,146874.0,24.5371,24.5658,24.4892,24.5562,146874.0
2018-02-26 15:20:00,25.63,25.68,25.62,25.65,211872.0,24.5562,24.6041,24.5467,24.5754,211872.0
2018-02-26 15:30:00,25.64,25.69,25.62,25.68,153738.0,24.5658,24.6137,24.5467,24.6041,153738.0
2018-02-26 15:40:00,25.69,25.69,25.53,25.54,272982.0,24.6137,24.6137,24.4604,24.47,272982.0
2018-02-26 15:50:00,25.55,25.67,25.51,25.66,625650.0,24.4796,24.5946,24.4413,24.585,625650.0
2018-02-27 09:30:00,25.73,25.8,25.61,25.8,938160.0,24.652,24.7191,24.5371,24.7191,938160.0
2018-02-27 09:40:00,25.78,25.81,25.7,25.76,280542.0,24.7,24.7287,24.6233,24.6808,280542.0
2018-02-27 09:50:00,25.78,25.79,25.57,25.61,444510.0,24.7,24.7095,24.4987,24.5371,444510.0
2018-02-27 10:00:00,25.61,25.78,25.6,25.77,302694.0,24.5371,24.7,24.5275,24.6904,302694.0
2018-02-27 10:10:00,25.78,25.88,25.77,25.83,320136.0,24.7,24.7958,24.6904,24.7479,320136.0
2018-02-27 10:20:00,25.83,25.94,25.83,25.86,457932.0,24.7479,24.8532,24.7479,24.7766,457932.0
2018-02-27 10:30:00,25.86,25.88,25.62,25.65,484134.0,24.7766,24.7958,24.5467,24.5754,484134.0
2018-02-27 10:40:00,25.66,25.7,25.48,25.49,782574.0,24.585,24.6233,24.4125,24.4221,782574.0
2018-02-27 10:50:00,25.49,25.53,25.3,25.4,902898.0,24.4221,24.4604,24.2401,24.3359,902898.0
2018-02-27 11:00:00,25.4,25.52,25.32,25.52,320340.0,24.3359,24.4508,24.2592,24.4508,320340.0
2018-02-27 11:10:00,25.52,25.6,25.49,25.49,331194.0,24.4508,24.5275,24.4221,24.4221,331194.0
2018-02-27 11:20:00,25.48,25.5,25.35,25.39,243540.0,24.4125,24.4317,24.288,24.3263,243540.0
2018-02-27 11:30:00,25.4,25.52,25.33,25.33,324714.0,24.3359,24.4508,24.2688,24.2688,324714.0
2018-02-27 11:40:00,25.32,25.41,25.27,25.41,400998.0,24.2592,24.3455,24.2113,24.3455,400998.0
2018-02-27 11:50:00,25.41,25.42,25.21,25.22,418308.0,24.3455,24.355,24.1538,24.1634,418308.0
2018-02-27 12:00:00,25.23,25.33,25.2,25.33,332556.0,24.173,24.2688,24.1443,24.2688,332556.0
2018-02-27 12:10:00,25.32,25.33,25.16,25.18,411690.0,24.2592,24.2688,24.1059,24.1251,411690.0
2018-02-27 12:20:00,25.17,25.19,25.04,25.19,518802.0,24.1155,24.1347,23.991,24.1347,518802.0
2018-02-27 12:30:00,25.19,25.31,25.17,25.3,517410.0,24.1347,24.2496,24.1155,24.2401,517410.0
2018-02-27 12:40:00,25.3,25.33,25.25,25.32,345930.0,24.2401,24.2688,24.1922,24.2592,345930.0
2018-02-27 12:50:00,25.32,25.46,25.32,25.44,481338.0,24.2592,24.3934,24.2592,24.3742,481338.0
2018-02-27 13:00:00,25.44,25.46,25.38,25.46,224892.0,24.3742,24.3934,24.3167,24.3934,224892.0
2018-02-27 13:10:00,25.47,25.48,25.35,25.41,264456.0,24.4029,24.4125,24.288,24.3455,264456.0
2018-02-27 13:20:00,25.42,25.45,25.38,25.41,300654.0,24.355,24.3838,24.3167,24.3455,300654.0
2018-02-27 13:30:00,25.39,25.39,25.27,25.3,264786.0,24.3263,24.3263,24.2113,24.2401,264786.0
2018-02-27 13:40:00,25.29,25.38,25.26,25.27,199956.0,24.2305,24.3167,24.2017,24.2113,199956.0
2018-02-27 13:50:00,25.27,25.3,25.18,25.23,237006.0,24.2113,24.2401,24.1251,24.173,237006.0
2018-02-27 14:00:00,25.24,25.26,25.06,25.18,506922.0,24.1826,24.2017,24.0101,24.1251,506922.0
2018-02-27 14:10:00,25.2,25.22,25.07,25.13,222270.0,24.1443,24.1634,24.0197,24.0772,222270.0
2018-02-27 14:20:00,25.09,25.19,25.03,25.16,358896.0,24.0389,24.1347,23.9814,24.1059,358896.0
2018-02-27 14:30:00,25.15,25.3,25.13,25.24,335532.0,24.0963,24.2401,24.0772,24.1826,335532.0
2018-02-27 14:40:00,25.23,25.23,25.02,25.05,230934.0,24.173,24.173,23.9718,24.0005,230934.0
2018-02-27 14:50:00,25.05,25.21,25.05,25.14,422862.0,24.0005,24.1538,24.0005,24.0868,422862.0
2018-02-27 15:00:00,25.14,25.18,24.97,24.99,527622.0,24.0868,24.1251,23.9239,23.943,527622.0
2018-02-27 15:10:00,24.99,25.07,24.95,24.96,480498.0,23.943,24.0197,23.9047,23.9143,480498.0
2018-02-27 15:20:00,24.96,25.02,24.88,25.0,638634.0,23.9143,23.9718,23.8377,23.9526,638634.0
2018-02-27 15:30:00,25.01,25.07,24.87,24.98,515088.0,23.9622,24.0197,23.8281,23.9335,515088.0
2018-02-27 15:40:00,24.97,25.07,24.88,25.04,467436.0,23.9239,24.0197,23.8377,23.991,467436.0
2018-02-27 15:50:00,25.04,25.04,24.69,24.7,1297200.0,23.991,23.991,23.6556,23.6652,1297200.0
2018-02-28 09:30:00,25.04,25.09,24.92,24.95,765882.0,23.991,24.0389,23.876,23.9047,765882.0
2018-02-28 09:40:00,24.94,24.99,24.84,24.95,429654.0,23.8951,23.943,23.7993,23.9047,429654.0
2018-02-28 09:50:00,24.96,25.15,24.95,25.15,527880.0,23.9143,24.0963,23.9047,24.0963,527880.0
2018-02-28 10:00:00,25.17,25.17,25.03,25.04,194484.0,24.1155,24.1155,23.9814,23.991,194484.0
2018-02-28 10:10:00,25.03,25.14,25.0,25.14,202320.0,23.9814,24.0868,23.9526,24.0868,202320.0
2018-02-28 10:20:00,25.14,25.16,25.06,25.13,142014.0,24.0868,24.1059,24.0101,24.0772,142014.0
2018-02-28 10:30:00,25.13,25.15,25.03,25.13,122250.0,24.0772,24.0963,23.9814,24.0772,122250.0
2018-02-28 10:40:00,25.12,25.13,24.93,24.94,301062.0,24.0676,24.0772,23.8856,23.8951,301062.0
2018-02-28 10:50:00,24.96,24.97,24.69,24.78,486624.0,23.9143,23.9239,23.6556,23.7418,486624.0
2018-02-28 11:00:00,24.81,24.84,24.69,24.69,631500.0,23.7706,23.7993,23.6556,23.6556,631500.0
2018-02-28 11:10:00,24.68,24.78,24.6,24.77,652968.0,23.646,23.7418,23.5694,23.7323,652968.0
2018-02-28 11:20:00,24.76,24.84,24.68,24.82,290010.0,23.7227,23.7993,23.646,23.7802,290010.0
2018-02-28 11:30:00,24.81,24.82,24.63,24.64,231732.0,23.7706,23.7802,23.5981,23.6077,231732.0
2018-02-28 11:40:00,24.61,24.68,24.52,24.61,322848.0,23.579,23.646,23.4927,23.579,322848.0
2018-02-28 11:50:00,24.63,24.73,24.58,24.73,180114.0,23.5981,23.6939,23.5502,23.6939,180114.0
2018-02-28 12:00:00,24.74,24.82,24.71,24.81,317490.0,23.7035,23.7802,23.6748,23.7706,317490.0
2018-02-28 12:10:00,24.81,24.81,24.72,24.72,122130.0,23.7706,23.7706,23.6844,23.6844,122130.0
2018-02-28 12:20:00,24.71,24.75,24.67,24.7,138390.0,23.6748,23.7131,23.6365,23.6652,138390.0
2018-02-28 12:30:00,24.67,24.83,24.64,24.81,91494.0,23.6365,23.7898,23.6077,23.7706,91494.0
2018-02-28 12:40:00,24.81,24.96,24.78,24.96,345402.0,23.7706,23.9143,23.7418,23.9143,345402.0
2018-02-28 12:50:00,24.94,24.94,24.87,24.87,220698.0,23.8951,23.8951,23.8281,23.8281,220698.0
2018-02-28 13:00:00,24.88,24.88,24.8,24.85,82992.0,23.8377,23.8377,23.761,23.8089,82992.0
2018-02-28 13:10:00,24.87,24.9,24.8,24.83,98208.0,23.8281,23.8568,23.761,23.7898,98208.0
2018-02-28 13:20:00,24.84,24.94,24.84,24.91,146214.0,23.7993,23.8951,23.7993,23.8664,146214.0
2018-02-28 13:30:00,24.92,24.93,24.86,24.9,115692.0,23.876,23.8856,23.8185,23.8568,115692.0
2018-02-28 13:40:00,24.89,24.94,24.81,24.82,74634.0,23.8472,23.8951,23.7706,23.7802,74634.0
2018-02-28 13:50:00,24.81,25.01,24.78,25.0,215004.0,23.7706,23.9622,23.7418,23.9526,215004.0
2018-02-28 14:00:00,25.02,25.08,25.0,25.01,307200.0,23.9718,24.0293,23.9526,23.9622,307200.0
2018-02-28 14:10:00,25.02,25.04,24.96,25.02,99090.0,23.9718,23.991,23.9143,23.9718,99090.0
2018-02-28 14:20:00,25.02,25.05,24.97,24.97,61224.0,23.9718,24.0005,23.9239,23.9239,61224.0
2018-02-28 14:30:00,24.97,24.97,24.78,24.78,209406.0,23.9239,23.9239,23.7418,23.7418,209406.0
2018-02-28 14:40:00,24.76,24.82,24.67,24.69,242112.0,23.7227,23.7802,23.6365,23.6556,242112.0
2018-02-28 14:50:00,24.69,24.69,24.52,24.53,386154.0,23.6556,23.6556,23.4927,23.5023,386154.0
2018-02-28 15:00:00,24.56,24.6,24.44,24.56,660720.0,23.5311,23.5694,23.4161,23.5311,660720.0
2018-02-28 15:10:00,24.56,24.58,24.41,24.44,394956.0,23.5311,23.5502,23.3873,23.4161,394956.0
2018-02-28 15:20:00,24.43,24.44,24.25,24.37,1010376.0,23.4065,23.4161,23.2341,23.349,1010376.0
2018-02-28 15:30:00,24.37,24.47,24.28,24.46,353274.0,23.349,23.4448,23.2628,23.4353,353274.0
2018-02-28 15:40:00,24.47,24.47,24.09,24.1,1313832.0,23.4448,23.4448,23.0808,23.0903,1313832.0
2018-02-28 15:50:00,24.1,24.1,23.86,23.87,1197660.0,23.0903,23.0903,22.8604,22.87,1197660.0
2018-03-01 09:30:00,23.9,24.06,23.73,23.78,860652.0,22.8987,23.052,22.7358,22.7837,860652.0
2018-03-01 09:40:00,23.74,23.75,23.55,23.68,906258.0,22.7454,22.755,22.5634,22.6879,906258.0
2018-03-01 09:50:00,23.69,23.72,23.49,23.56,675246.0,22.6975,22.7263,22.5059,22.573,675246.0
2018-03-01 10:00:00,23.55,23.89,23.49,23.82,704370.0,22.5634,22.8891,22.5059,22.8221,704370.0
2018-03-01 10:10:00,23.79,23.93,23.64,23.88,440694.0,22.7933,22.9275,22.6496,22.8796,440694.0
2018-03-01 10:20:00,23.87,24.04,23.77,24.03,203238.0,22.87,23.0328,22.7742,23.0233,203238.0
2018-03-01 10:30:00,24.04,24.34,24.01,24.2,596166.0,23.0328,23.3203,23.0041,23.1861,596166.0
2018-03-01 10:40:00,24.2,24.25,23.97,24.02,687576.0,23.1861,23.2341,22.9658,23.0137,687576.0
2018-03-01 10:50:00,24.02,24.02,23.75,23.77,534810.0,23.0137,23.0137,22.755,22.7742,534810.0
2018-03-01 11:00:00,23.79,23.96,23.74,23.93,315324.0,22.7933,22.9562,22.7454,22.9275,315324.0
2018-03-01 11:10:00,23.93,23.96,23.75,23.94,206196.0,22.9275,22.9562,22.755,22.937,206196.0
2018-03-01 11:20:00,23.93,24.0,23.7,23.74,305700.0,22.9275,22.9945,22.7071,22.7454,305700.0
2018-03-01 11:30:00,23.76,23.86,23.72,23.81,198822.0,22.7646,22.8604,22.7263,22.8125,198822.0
2018-03-01 11:40:00,23.82,24.01,23.78,23.95,397014.0,22.8221,23.0041,22.7837,22.9466,397014.0
2018-03-01 11:50:00,23.94,24.08,23.92,24.0,292560.0,22.937,23.0712,22.9179,22.9945,292560.0
2018-03-01 12:00:00,23.96,23.97,23.7,23.76,287106.0,22.9562,22.9658,22.7071,22.7646,287106.0
2018-03-01 12:10:00,23.76,23.82,23.68,23.69,198342.0,22.7646,22.8221,22.6879,22.6975,198342.0
2018-03-01 12:20:00,23.67,23.67,23.53,23.62,336828.0,22.6783,22.6783,22.5442,22.6304,336828.0
2018-03-01 12:30:00,23.59,23.59,23.42,23.54,333900.0,22.6017,22.6017,22.4388,22.5538,333900.0
2018-03-01 12:40:00,23.55,23.68,23.44,23.65,271218.0,22.5634,22.6879,22.458,22.6592,271218.0
2018-03-01 12:50:00,23.69,23.7,23.46,23.53,234018.0,22.6975,22.7071,22.4771,22.5442,234018.0
2018-03-01 13:00:00,23.48,23.48,23.02,23.08,1202298.0,22.4963,22.4963,22.0556,22.1131,1202298.0
2018-03-01 13:10:00,23.1,23.24,23.01,23.19,307764.0,22.1322,22.2664,22.046,22.2185,307764.0
2018-03-01 13:20:00,23.18,23.35,23.12,23.25,323580.0,22.2089,22.3718,22.1514,22.2759,323580.0
2018-03-01 13:30:00,23.22,23.29,23.13,23.19,149880.0,22.2472,22.3143,22.161,22.2185,149880.0
2018-03-01 13:40:00,23.16,23.17,22.84,22.94,679344.0,22.1897,22.1993,21.8831,21.9789,679344.0
2018-03-01 13:50:00,22.94,23.02,22.78,22.79,511074.0,21.9789,22.0556,21.8256,21.8352,511074.0
2018-03-01 14:00:00,22.8,22.83,22.54,22.66,926496.0,21.8448,21.8735,21.5957,21.7107,926496.0
2018-03-01 14:10:00,22.65,22.72,22.44,22.71,706632.0,21.7011,21.7681,21.4999,21.7586,706632.0
2018-03-01 14:20:00,22.71,22.81,22.6,22.81,420648.0,21.7586,21.8544,21.6532,21.8544,420648.0
2018-03-01 14:30:00,22.8,22.85,22.56,22.6,282120.0,21.8448,21.8927,21.6149,21.6532,282120.0
2018-03-01 14:40:00,22.62,22.86,22.59,22.65,524136.0,21.6723,21.9023,21.6436,21.7011,524136.0
2018-03-01 14:50:00,22.67,22.78,22.63,22.75,205884.0,21.7202,21.8256,21.6819,21.7969,205884.0
2018-03-01 15:00:00,22.75,22.91,22.58,22.88,425880.0,21.7969,21.9502,21.634,21.9214,425880.0
2018-03-01 15:10:00,22.87,23.17,22.81,23.17,621408.0,21.9119,22.1993,21.8544,22.1993,621408.0
2018-03-01 15:20:00,23.19,23.22,23.02,23.06,560988.0,22.2185,22.2472,22.0556,22.0939,560988.0
2018-03-01 15:30:00,23.08,23.13,22.73,22.8,771960.0,22.1131,22.161,21.7777,21.8448,771960.0
2018-03-01 15:40:00,22.73,22.99,22.67,22.94,526206.0,21.7777,22.0268,21.7202,21.9789,526206.0
2018-03-01 15:50:00,22.96,23.1,22.87,22.9,947064.0,21.9981,22.1322,21.9119,21.9406,947064.0
2018-03-02 09:30:00,22.36,22.57,22.26,22.28,2149230.0,21.4232,21.6244,21.3274,21.3466,2149230.0
2018-03-02 09:40:00,22.25,22.38,22.14,22.27,785790.0,21.3178,21.4424,21.2124,21.337,785790.0
2018-03-02 09:50:00,22.26,22.4,22.2,22.31,440232.0,21.3274,21.4616,21.2699,21.3753,440232.0
2018-03-02 10:00:00,22.34,22.47,22.25,22.36,425628.0,21.4041,21.5286,21.3178,21.4232,425628.0
2018-03-02 10:10:00,22.36,22.38,22.22,22.22,824226.0,21.4232,21.4424,21.2891,21.2891,824226.0
2018-03-02 10:20:00,22.24,22.4,22.17,22.31,855840.0,21.3083,21.4616,21.2412,21.3753,855840.0
2018-03-02 10:30:00,22.32,22.52,22.26,22.49,405714.0,21.3849,21.5765,21.3274,21.5478,405714.0
2018-03-02 10:40:00,22.53,22.65,22.53,22.59,314052.0,21.5861,21.7011,21.5861,21.6436,314052.0
2018-03-02 10:50:00,22.59,22.59,22.44,22.44,292752.0,21.6436,21.6436,21.4999,21.4999,292752.0
2018-03-02 11:00:00,22.43,22.5,22.36,22.38,245280.0,21.4903,21.5574,21.4232,21.4424,245280.0
2018-03-02 11:10:00,22.37,22.47,22.3,22.35,237522.0,21.4328,21.5286,21.3657,21.4137,237522.0
2018-03-02 11:20:00,22.33,22.64,22.32,22.61,303438.0,21.3945,21.6915,21.3849,21.6628,303438.0
2018-03-02 11:30:00,22.61,22.68,22.49,22.54,138528.0,21.6628,21.7298,21.5478,21.5957,138528.0
2018-03-02 11:40:00,22.57,22.82,22.57,22.82,652374.0,21.6244,21.864,21.6244,21.864,652374.0
2018-03-02 11:50:00,22.84,22.92,22.78,22.92,545922.0,21.8831,21.9598,21.8256,21.9598,545922.0
2018-03-02 12:00:00,22.91,22.97,22.8,22.86,463488.0,21.9502,22.0077,21.8448,21.9023,463488.0
2018-03-02 12:10:00,22.86,22.86,22.73,22.74,282912.0,21.9023,21.9023,21.7777,21.7873,282912.0
2018-03-02 12:20:00,22.79,22.96,22.75,22.96,362310.0,21.8352,21.9981,21.7969,21.9981,362310.0
2018-03-02 12:30:00,22.94,22.97,22.82,22.84,123798.0,21.9789,22.0077,21.864,21.8831,123798.0
2018-03-02 12:40:00,22.83,23.05,22.82,23.0,274806.0,21.8735,22.0843,21.864,22.0364,274806.0
2018-03-02 12:50:00,23.02,23.12,23.02,23.11,210324.0,22.0556,22.1514,22.0556,22.1418,210324.0
2018-03-02 13:00:00,23.04,23.07,22.94,22.95,278964.0,22.0747,22.1035,21.9789,21.9885,278964.0
2018-03-02 13:10:00,22.94,22.95,22.76,22.83,343254.0,21.9789,21.9885,21.8065,21.8735,343254.0
2018-03-02 13:20:00,22.85,22.88,22.76,22.77,220362.0,21.8927,21.9214,21.8065,21.8161,220362.0
2018-03-02 13:30:00,22.74,22.79,22.58,22.67,386244.0,21.7873,21.8352,21.634,21.7202,386244.0
2018-03-02 13:40:00,22.69,22.83,22.66,22.83,146118.0,21.7394,21.8735,21.7107,21.8735,146118.0
2018-03-02 13:50:00,22.86,22.87,22.71,22.75,182730.0,21.9023,21.9119,21.7586,21.7969,182730.0
2018-03-02 14:00:00,22.81,22.93,22.77,22.92,132870.0,21.8544,21.9694,21.8161,21.9598,132870.0
2018-03-02 14:10:00,22.9,23.03,22.9,22.92,344034.0,21.9406,22.0652,21.9406,21.9598,344034.0
2018-03-02 14:20:00,22.93,22.93,22.83,22.85,89658.0,21.9694,21.9694,21.8735,21.8927,89658.0
2018-03-02 14:30:00,22.88,22.97,22.78,22.97,138786.0,21.9214,22.0077,21.8256,22.0077,138786.0
2018-03-02 14:40:00,22.97,23.02,22.9,23.01,196488.0,22.0077,22.0556,21.9406,22.046,196488.0
2018-03-02 14:50:00,23.0,23.06,22.9,22.9,177216.0,22.0364,22.0939,21.9406,21.9406,177216.0
2018-03-02 15:00:00,22.88,22.89,22.72,22.84,195606.0,21.9214,21.931,21.7681,21.8831,195606.0
2018-03-02 15:10:00,22.86,22.94,22.77,22.91,176346.0,21.9023,21.9789,21.8161,21.9502,176346.0
2018-03-02 15:20:00,22.93,23.0,22.88,22.97,169836.0,21.9694,22.0364,21.9214,22.0077,169836.0
2018-03-02 15:30:00,22.97,23.21,22.96,23.2,655200.0,22.0077,22.2376,21.9981,22.228,655200.0
2018-03-02 15:40:00,23.2,23.28,23.1,23.17,875862.0,22.228,22.3047,22.1322,22.1993,875862.0
2018-03-02 15:50:00,23.2,23.4,23.2,23.26,1326972.0,22.228,22.4197,22.228,22.2855,1326972.0
2018-03-05 09:30:00,22.89,23.1,22.88,23.1,810390.0,21.931,22.1322,21.9214,22.1322,810390.0
2018-03-05 09:40:00,23.1,23.11,22.94,22.94,669678.0,22.1322,22.1418,21.9789,21.9789,669678.0
2018-03-05 09:50:00,22.94,23.06,22.89,22.98,375486.0,21.9789,22.0939,21.931,22.0173,375486.0
2018-03-05 10:00:00,22.98,23.06,22.92,22.93,242568.0,22.0173,22.0939,21.9598,21.9694,242568.0
2018-03-05 10:10:00,22.98,22.98,22.86,22.96,212538.0,22.0173,22.0173,21.9023,21.9981,212538.0
2018-03-05 10:20:00,22.92,23.07,22.92,23.07,395208.0,21.9598,22.1035,21.9598,22.1035,395208.0
2018-03-05 10:30:00,23.07,23.19,23.02,23.18,443010.0,22.1035,22.2185,22.0556,22.2089,443010.0
2018-03-05 10:40:00,23.17,23.25,23.15,23.18,638148.0,22.1993,22.2759,22.1801,22.2089,638148.0
2018-03-05 10:50:00,23.19,23.39,23.18,23.39,475482.0,22.2185,22.4101,22.2089,22.4101,475482.0
2018-03-05 11:00:00,23.39,23.58,23.36,23.52,659340.0,22.4101,22.5921,22.3813,22.5346,659340.0
2018-03-05 11:10:00,23.51,23.56,23.47,23.55,598152.0,22.5251,22.573,22.4867,22.5634,598152.0
2018-03-05 11:20:00,23.56,23.74,23.56,23.69,603600.0,22.573,22.7454,22.573,22.6975,603600.0
2018-03-05 11:30:00,23.68,23.75,23.66,23.75,498024.0,22.6879,22.755,22.6688,22.755,498024.0
2018-03-05 11:40:00,23.76,23.86,23.76,23.81,226410.0,22.7646,22.8604,22.7646,22.8125,226410.0
2018-03-05 11:50:00,23.8,23.84,23.74,23.81,212418.0,22.8029,22.8412,22.7454,22.8125,212418.0
2018-03-05 12:00:00,23.81,23.91,23.81,23.87,213348.0,22.8125,22.9083,22.8125,22.87,213348.0
2018-03-05 12:10:00,23.89,23.92,23.79,23.79,378990.0,22.8891,22.9179,22.7933,22.7933,378990.0
2018-03-05 12:20:00,23.79,23.8,23.7,23.79,598818.0,22.7933,22.8029,22.7071,22.7933,598818.0
2018-03-05 12:30:00,23.8,23.83,23.72,23.82,184146.0,22.8029,22.8316,22.7263,22.8221,184146.0
2018-03-05 12:40:00,23.82,23.88,23.78,23.85,83898.0,22.8221,22.8796,22.7837,22.8508,83898.0
2018-03-05 12:50:00,23.86,23.94,23.86,23.94,108768.0,22.8604,22.937,22.8604,22.937,108768.0
2018-03-05 13:00:00,23.96,24.04,23.94,23.97,385860.0,22.9562,23.0328,22.937,22.9658,385860.0
2018-03-05 13:10:00,24.0,24.06,23.95,23.95,214608.0,22.9945,23.052,22.9466,22.9466,214608.0
2018-03-05 13:20:00,23.97,24.03,23.93,23.95,140592.0,22.9658,23.0233,22.9275,22.9466,140592.0
2018-03-05 13:30:00,23.93,23.96,23.85,23.89,229872.0,22.9275,22.9562,22.8508,22.8891,229872.0
2018-03-05 13:40:00,23.89,23.96,23.82,23.86,159474.0,22.8891,22.9562,22.8221,22.8604,159474.0
2018-03-05 13:50:00,23.85,23.94,23.85,23.94,113208.0,22.8508,22.937,22.8508,22.937,113208.0
2018-03-05 14:00:00,23.94,23.98,23.87,23.92,94452.0,22.937,22.9754,22.87,22.9179,94452.0
2018-03-05 14:10:00,23.93,23.93,23.73,23.73,248220.0,22.9275,22.9275,22.7358,22.7358,248220.0
2018-03-05 14:20:00,23.74,23.91,23.74,23.87,148986.0,22.7454,22.9083,22.7454,22.87,148986.0
2018-03-05 14:30:00,23.88,24.0,23.85,23.98,450798.0,22.8796,22.9945,22.8508,22.9754,450798.0
2018-03-05 14:40:00,24.0,24.07,23.98,24.06,414456.0,22.9945,23.0616,22.9754,23.052,414456.0
2018-03-05 14:50:00,24.06,24.13,24.03,24.13,299376.0,23.052,23.1191,23.0233,23.1191,299376.0
2018-03-05 15:00:00,24.13,24.22,24.08,24.09,344646.0,23.1191,23.2053,23.0712,23.0808,344646.0
2018-03-05 15:10:00,24.11,24.13,24.05,24.12,299628.0,23.0999,23.1191,23.0424,23.1095,299628.0
2018-03-05 15:20:00,24.13,24.16,24.03,24.04,162996.0,23.1191,23.1478,23.0233,23.0328,162996.0
2018-03-05 15:30:00,24.04,24.17,24.01,24.16,211434.0,23.0328,23.1574,23.0041,23.1478,211434.0
2018-03-05 15:40:00,24.16,24.22,24.12,24.14,448860.0,23.1478,23.2053,23.1095,23.1287,448860.0
2018-03-05 15:50:00,24.1,24.13,24.03,24.03,692994.0,23.0903,23.1191,23.0233,23.0233,692994.0
2018-03-06 09:30:00,24.33,24.35,24.12,24.17,915468.0,23.3107,23.3299,23.1095,23.1574,915468.0
2018-03-06 09:40:00,24.16,24.22,24.03,24.12,578838.0,23.1478,23.2053,23.0233,23.1095,578838.0
2018-03-06 09:50:00,24.13,24.22,24.11,24.18,585480.0,23.1191,23.2053,23.0999,23.167,585480.0
2018-03-06 10:00:00,24.17,24.22,24.01,24.03,360756.0,23.1574,23.2053,23.0041,23.0233,360756.0
2018-03-06 10:10:00,24.04,24.14,23.97,24.12,356982.0,23.0328,23.1287,22.9658,23.1095,356982.0
2018-03-06 10:20:00,24.12,24.22,24.07,24.22,223464.0,23.1095,23.2053,23.0616,23.2053,223464.0
2018-03-06 10:30:00,24.2,24.25,24.15,24.23,219714.0,23.1861,23.2341,23.1382,23.2149,219714.0
2018-03-06 10:40:00,24.2,24.22,24.05,24.06,257262.0,23.1861,23.2053,23.0424,23.052,257262.0
2018-03-06 10:50:00,24.04,24.08,23.85,23.89,728808.0,23.0328,23.0712,22.8508,22.8891,728808.0
2018-03-06 11:00:00,23.89,23.98,23.86,23.96,374838.0,22.8891,22.9754,22.8604,22.9562,374838.0
2018-03-06 11:10:00,23.96,24.04,23.9,24.01,365634.0,22.9562,23.0328,22.8987,23.0041,365634.0
2018-03-06 11:20:00,23.99,23.99,23.8,23.86,350982.0,22.9849,22.9849,22.8029,22.8604,350982.0
2018-03-06 11:30:00,23.86,23.91,23.83,23.83,202110.0,22.8604,22.9083,22.8316,22.8316,202110.0
2018-03-06 11:40:00,23.84,23.98,23.77,23.96,281988.0,22.8412,22.9754,22.7742,22.9562,281988.0
2018-03-06 11:50:00,23.97,24.02,23.93,24.02,310350.0,22.9658,23.0137,22.9275,23.0137,310350.0
2018-03-06 12:00:00,24.02,24.03,23.94,23.99,242634.0,23.0137,23.0233,22.937,22.9849,242634.0
2018-03-06 12:10:00,23.99,24.03,23.97,24.0,308154.0,22.9849,23.0233,22.9658,22.9945,308154.0
2018-03-06 12:20:00,24.01,24.01,23.89,23.9,218556.0,23.0041,23.0041,22.8891,22.8987,218556.0
2018-03-06 12:30:00,23.88,23.99,23.88,23.95,155748.0,22.8796,22.9849,22.8796,22.9466,155748.0
2018-03-06 12:40:00,23.97,24.07,23.96,24.07,268488.0,22.9658,23.0616,22.9562,23.0616,268488.0
2018-03-06 12:50:00,24.08,24.23,24.07,24.22,301056.0,23.0712,23.2149,23.0616,23.2053,301056.0
2018-03-06 13:00:00,24.23,24.29,24.21,24.23,393180.0,23.2149,23.2724,23.1957,23.2149,393180.0
2018-03-06 13:10:00,24.25,24.29,24.22,24.23,127818.0,23.2341,23.2724,23.2053,23.2149,127818.0
2018-03-06 13:20:00,24.22,24.29,24.2,24.26,144474.0,23.2053,23.2724,23.1861,23.2436,144474.0
2018-03-06 13:30:00,24.26,24.28,24.19,24.22,127488.0,23.2436,23.2628,23.1766,23.2053,127488.0
2018-03-06 13:40:00,24.21,24.26,24.1,24.11,105606.0,23.1957,23.2436,23.0903,23.0999,105606.0
2018-03-06 13:50:00,24.1,24.12,24.05,24.11,225144.0,23.0903,23.1095,23.0424,23.0999,225144.0
2018-03-06 14:00:00,24.11,24.15,24.03,24.14,122772.0,23.0999,23.1382,23.0233,23.1287,122772.0
2018-03-06 14:10:00,24.11,24.12,24.05,24.09,53850.0,23.0999,23.1095,23.0424,23.0808,53850.0
2018-03-06 14:20:00,24.1,24.13,24.07,24.09,23124.0,23.0903,23.1191,23.0616,23.0808,23124.0
2018-03-06 14:30:00,24.1,24.25,24.1,24.25,292632.0,23.0903,23.2341,23.0903,23.2341,292632.0
2018-03-06 14:40:00,24.25,24.31,24.22,24.29,278106.0,23.2341,23.2915,23.2053,23.2724,278106.0
2018-03-06 14:50:00,24.3,24.31,24.23,24.24,156558.0,23.282,23.2915,23.2149,23.2245,156558.0
2018-03-06 15:00:00,24.22,24.26,24.16,24.22,117720.0,23.2053,23.2436,23.1478,23.2053,117720.0
2018-03-06 15:10:00,24.19,24.19,24.08,24.13,88470.0,23.1766,23.1766,23.0712,23.1191,88470.0
2018-03-06 15:20:00,24.14,24.22,24.09,24.21,172170.0,23.1287,23.2053,23.0808,23.1957,172170.0
2018-03-06 15:30:00,24.2,24.26,24.19,24.21,172020.0,23.1861,23.2436,23.1766,23.1957,172020.0
2018-03-06 15:40:00,24.22,24.23,24.09,24.14,186708.0,23.2053,23.2149,23.0808,23.1287,186708.0
2018-03-06 15:50:00,24.12,24.24,24.11,24.24,484782.0,23.1095,23.2245,23.0999,23.2245,484782.0
2018-03-07 09:30:00,23.56,23.91,23.51,23.87,1019148.0,22.573,22.9083,22.5251,22.87,1019148.0
2018-03-07 09:40:00,23.87,23.94,23.76,23.78,613242.0,22.87,22.937,22.7646,22.7837,613242.0
2018-03-07 09:50:00,23.77,23.83,23.73,23.78,302448.0,22.7742,22.8316,22.7358,22.7837,302448.0
2018-03-07 10:00:00,23.75,23.88,23.74,23.79,327798.0,22.755,22.8796,22.7454,22.7933,327798.0
2018-03-07 10:10:00,23.82,23.89,23.75,23.88,356850.0,22.8221,22.8891,22.755,22.8796,356850.0
2018-03-07 10:20:00,23.87,23.99,23.85,23.95,343956.0,22.87,22.9849,22.8508,22.9466,343956.0
2018-03-07 10:30:00,23.97,24.07,23.91,24.04,340998.0,22.9658,23.0616,22.9083,23.0328,340998.0
2018-03-07 10:40:00,24.04,24.07,23.99,24.07,218814.0,23.0328,23.0616,22.9849,23.0616,218814.0
2018-03-07 10:50:00,24.07,24.12,24.0,24.09,446178.0,23.0616,23.1095,22.9945,23.0808,446178.0
2018-03-07 11:00:00,24.08,24.08,23.94,23.97,226680.0,23.0712,23.0712,22.937,22.9658,226680.0
2018-03-07 11:10:00,23.96,23.97,23.86,23.86,175386.0,22.9562,22.9658,22.8604,22.8604,175386.0
2018-03-07 11:20:00,23.83,23.9,23.8,23.89,312408.0,22.8316,22.8987,22.8029,22.8891,312408.0
2018-03-07 11:30:00,23.91,24.0,23.9,23.97,298362.0,22.9083,22.9945,22.8987,22.9658,298362.0
2018-03-07 11:40:00,23.96,23.99,23.87,23.88,311790.0,22.9562,22.9849,22.87,22.8796,311790.0
2018-03-07 11:50:00,23.86,23.86,23.68,23.69,421056.0,22.8604,22.8604,22.6879,22.6975,421056.0
2018-03-07 12:00:00,23.71,23.74,23.61,23.65,282006.0,22.7167,22.7454,22.6209,22.6592,282006.0
2018-03-07 12:10:00,23.66,23.66,23.52,23.64,295662.0,22.6688,22.6688,22.5346,22.6496,295662.0
2018-03-07 12:20:00,23.64,23.68,23.54,23.65,250554.0,22.6496,22.6879,22.5538,22.6592,250554.0
2018-03-07 12:30:00,23.65,23.72,23.63,23.66,313194.0,22.6592,22.7263,22.64,22.6688,313194.0
2018-03-07 12:40:00,23.63,23.77,23.61,23.74,166704.0,22.64,22.7742,22.6209,22.7454,166704.0
2018-03-07 12:50:00,23.73,23.77,23.71,23.75,234786.0,22.7358,22.7742,22.7167,22.755,234786.0
2018-03-07 13:00:00,23.73,23.73,23.55,23.58,177546.0,22.7358,22.7358,22.5634,22.5921,177546.0
2018-03-07 13:10:00,23.59,23.67,23.55,23.67,87180.0,22.6017,22.6783,22.5634,22.6783,87180.0
2018-03-07 13:20:00,23.66,23.83,23.63,23.83,189486.0,22.6688,22.8316,22.64,22.8316,189486.0
2018-03-07 13:30:00,23.83,23.89,23.77,23.8,461184.0,22.8316,22.8891,22.7742,22.8029,461184.0
2018-03-07 13:40:00,23.78,23.84,23.76,23.78,159468.0,22.7837,22.8412,22.7646,22.7837,159468.0
2018-03-07 13:50:00,23.81,23.85,23.8,23.83,112464.0,22.8125,22.8508,22.8029,22.8316,112464.0
2018-03-07 14:00:00,23.83,23.84,23.76,23.82,205320.0,22.8316,22.8412,22.7646,22.8221,205320.0
2018-03-07 14:10:00,23.83,23.95,23.83,23.92,275004.0,22.8316,22.9466,22.8316,22.9179,275004.0
2018-03-07 14:20:00,23.9,23.95,23.86,23.86,177420.0,22.8987,22.9466,22.8604,22.8604,177420.0
2018-03-07 14:30:00,23.86,23.99,23.86,23.97,175608.0,22.8604,22.9849,22.8604,22.9658,175608.0
2018-03-07 14:40:00,23.99,24.0,23.93,23.98,141252.0,22.9849,22.9945,22.9275,22.9754,141252.0
2018-03-07 14:50:00,24.0,24.04,23.88,23.93,308958.0,22.9945,23.0328,22.8796,22.9275,308958.0
2018-03-07 15:00:00,23.93,24.17,23.93,24.12,628626.0,22.9275,23.1574,22.9275,23.1095,628626.0
2018-03-07 15:10:00,24.12,24.16,24.07,24.09,234372.0,23.1095,23.1478,23.0616,23.0808,234372.0
2018-03-07 15:20:00,24.1,24.14,24.03,24.13,199674.0,23.0903,23.1287,23.0233,23.1191,199674.0
2018-03-07 15:30:00,24.14,24.22,24.13,24.22,325278.0,23.1287,23.2053,23.1191,23.2053,325278.0
2018-03-07 15:40:00,24.23,24.3,24.23,24.25,163404.0,23.2149,23.282,23.2149,23.2341,163404.0
2018-03-07 15:50:00,24.24,24.26,24.15,24.19,502944.0,23.2245,23.2436,23.1382,23.1766,502944.0
2018-03-08 09:30:00,24.41,24.48,24.33,24.38,1269816.0,23.3873,23.4544,23.3107,23.3586,1269816.0
2018-03-08 09:40:00,24.37,24.48,24.37,24.41,335178.0,23.349,23.4544,23.349,23.3873,335178.0
2018-03-08 09:50:00,24.41,24.46,24.3,24.32,450468.0,23.3873,23.4353,23.282,23.3011,450468.0
2018-03-08 10:00:00,24.33,24.37,24.22,24.28,271740.0,23.3107,23.349,23.2053,23.2628,271740.0
2018-03-08 10:10:00,24.27,24.37,24.27,24.34,288378.0,23.2532,23.349,23.2532,23.3203,288378.0
2018-03-08 10:20:00,24.33,24.41,24.3,24.3,211164.0,23.3107,23.3873,23.282,23.282,211164.0
2018-03-08 10:30:00,24.28,24.32,24.18,24.19,259800.0,23.2628,23.3011,23.167,23.1766,259800.0
2018-03-08 10:40:00,24.19,24.31,24.17,24.29,302328.0,23.1766,23.2915,23.1574,23.2724,302328.0
2018-03-08 10:50:00,24.29,24.33,24.26,24.28,210108.0,23.2724,23.3107,23.2436,23.2628,210108.0
2018-03-08 11:00:00,24.28,24.37,24.23,24.32,250440.0,23.2628,23.349,23.2149,23.3011,250440.0
2018-03-08 11:10:00,24.33,24.44,24.33,24.39,271692.0,23.3107,23.4161,23.3107,23.3682,271692.0
2018-03-08 11:20:00,24.39,24.43,24.32,24.34,253776.0,23.3682,23.4065,23.3011,23.3203,253776.0
2018-03-08 11:30:00,24.34,24.35,24.23,24.25,396300.0,23.3203,23.3299,23.2149,23.2341,396300.0
2018-03-08 11:40:00,24.26,24.28,24.2,24.26,315750.0,23.2436,23.2628,23.1861,23.2436,315750.0
2018-03-08 11:50:00,24.25,24.32,24.2,24.32,96762.0,23.2341,23.3011,23.1861,23.3011,96762.0
2018-03-08 12:00:00,24.31,24.33,24.22,24.22,187968.0,23.2915,23.3107,23.2053,23.2053,187968.0
2018-03-08 12:10:00,24.2,24.21,24.1,24.18,280392.0,23.1861,23.1957,23.0903,23.167,280392.0
2018-03-08 12:20:00,24.19,24.27,24.15,24.26,187020.0,23.1766,23.2532,23.1382,23.2436,187020.0
2018-03-08 12:30:00,24.26,24.26,24.16,24.23,86910.0,23.2436,23.2436,23.1478,23.2149,86910.0
2018-03-08 12:40:00,24.23,24.29,24.21,24.28,93372.0,23.2149,23.2724,23.1957,23.2628,93372.0
2018-03-08 12:50:00,24.28,24.3,24.17,24.25,207132.0,23.2628,23.282,23.1574,23.2341,207132.0
2018-03-08 13:00:00,24.25,24.31,24.23,24.28,83412.0,23.2341,23.2915,23.2149,23.2628,83412.0
2018-03-08 13:10:00,24.31,24.32,24.25,24.26,138276.0,23.2915,23.3011,23.2341,23.2436,138276.0
2018-03-08 13:20:00,24.27,24.27,24.11,24.17,124104.0,23.2532,23.2532,23.0999,23.1574,124104.0
2018-03-08 13:30:00,24.17,24.21,24.15,24.15,191520.0,23.1574,23.1957,23.1382,23.1382,191520.0
2018-03-08 13:40:00,24.14,24.18,24.09,24.16,174876.0,23.1287,23.167,23.0808,23.1478,174876.0
2018-03-08 13:50:00,24.18,24.25,24.17,24.22,134448.0,23.167,23.2341,23.1574,23.2053,134448.0
2018-03-08 14:00:00,24.22,24.23,24.12,24.13,119196.0,23.2053,23.2149,23.1095,23.1191,119196.0
2018-03-08 14:10:00,24.13,24.22,24.12,24.21,100596.0,23.1191,23.2053,23.1095,23.1957,100596.0
2018-03-08 14:20:00,24.22,24.26,24.2,24.25,95664.0,23.2053,23.2436,23.1861,23.2341,95664.0
2018-03-08 14:30:00,24.25,24.32,24.19,24.32,230688.0,23.2341,23.3011,23.1766,23.3011,230688.0
2018-03-08 14:40:00,24.31,24.41,24.3,24.39,246888.0,23.2915,23.3873,23.282,23.3682,246888.0
2018-03-08 14:50:00,24.4,24.43,24.38,24.43,265194.0,23.3778,23.4065,23.3586,23.4065,265194.0
2018-03-08 15:00:00,24.42,24.54,24.42,24.47,679410.0,23.3969,23.5119,23.3969,23.4448,679410.0
2018-03-08 15:10:00,24.48,24.54,24.45,24.54,328554.0,23.4544,23.5119,23.4257,23.5119,328554.0
2018-03-08 15:20:00,24.55,24.57,24.47,24.49,319386.0,23.5215,23.5406,23.4448,23.464,319386.0
2018-03-08 15:30:00,24.5,24.5,24.37,24.4,343362.0,23.4736,23.4736,23.349,23.3778,343362.0
2018-03-08 15:40:00,24.39,24.41,24.23,24.31,504678.0,23.3682,23.3873,23.2149,23.2915,504678.0
2018-03-08 15:50:00,24.31,24.55,24.31,24.52,562482.0,23.2915,23.5215,23.2915,23.4927,562482.0
2018-03-09 09:30:00,24.95,25.02,24.87,24.92,1104030.0,23.9047,23.9718,23.8281,23.876,1104030.0
2018-03-09 09:40:00,24.91,24.99,24.87,24.98,399402.0,23.8664,23.943,23.8281,23.9335,399402.0
2018-03-09 09:50:00,24.97,25.05,24.97,25.02,656028.0,23.9239,24.0005,23.9239,23.9718,656028.0
2018-03-09 10:00:00,25.03,25.11,24.97,25.1,286620.0,23.9814,24.058,23.9239,24.0484,286620.0
2018-03-09 10:10:00,25.09,25.18,25.02,25.17,629832.0,24.0389,24.1251,23.9718,24.1155,629832.0
2018-03-09 10:20:00,25.16,25.21,25.13,25.16,346044.0,24.1059,24.1538,24.0772,24.1059,346044.0
2018-03-09 10:30:00,25.17,25.27,25.13,25.22,566064.0,24.1155,24.2113,24.0772,24.1634,566064.0
2018-03-09 10:40:00,25.26,25.33,25.25,25.29,241170.0,24.2017,24.2688,24.1922,24.2305,241170.0
2018-03-09 10:50:00,25.31,25.36,25.24,25.25,344796.0,24.2496,24.2975,24.1826,24.1922,344796.0
2018-03-09 11:00:00,25.26,25.3,25.23,25.26,194880.0,24.2017,24.2401,24.173,24.2017,194880.0
2018-03-09 11:10:00,25.27,25.32,25.22,25.32,173070.0,24.2113,24.2592,24.1634,24.2592,173070.0
2018-03-09 11:20:00,25.32,25.35,25.28,25.34,75366.0,24.2592,24.288,24.2209,24.2784,75366.0
2018-03-09 11:30:00,25.35,25.36,25.3,25.34,251124.0,24.288,24.2975,24.2401,24.2784,251124.0
2018-03-09 11:40:00,25.34,25.36,25.32,25.34,192624.0,24.2784,24.2975,24.2592,24.2784,192624.0
2018-03-09 11:50:00,25.35,25.36,25.3,25.33,58980.0,24.288,24.2975,24.2401,24.2688,58980.0
2018-03-09 12:00:00,25.35,25.44,25.35,25.43,325542.0,24.288,24.3742,24.288,24.3646,325542.0
2018-03-09 12:10:00,25.43,25.49,25.42,25.49,159486.0,24.3646,24.4221,24.355,24.4221,159486.0
2018-03-09 12:20:00,25.49,25.5,25.42,25.44,220620.0,24.4221,24.4317,24.355,24.3742,220620.0
2018-03-09 12:30:00,25.42,25.53,25.42,25.48,118482.0,24.355,24.4604,24.355,24.4125,118482.0
2018-03-09 12:40:00,25.48,25.48,25.44,25.48,103110.0,24.4125,24.4125,24.3742,24.4125,103110.0
2018-03-09 12:50:00,25.47,25.47,25.43,25.43,161742.0,24.4029,24.4029,24.3646,24.3646,161742.0
2018-03-09 13:00:00,25.44,25.52,25.44,25.52,145614.0,24.3742,24.4508,24.3742,24.4508,145614.0
2018-03-09 13:10:00,25.51,25.56,25.51,25.55,81462.0,24.4413,24.4892,24.4413,24.4796,81462.0
2018-03-09 13:20:00,25.55,25.57,25.53,25.53,60960.0,24.4796,24.4987,24.4604,24.4604,60960.0
2018-03-09 13:30:00,25.54,25.56,25.52,25.55,81882.0,24.47,24.4892,24.4508,24.4796,81882.0
2018-03-09 13:40:00,25.55,25.59,25.52,25.56,94836.0,24.4796,24.5179,24.4508,24.4892,94836.0
2018-03-09 13:50:00,25.57,25.58,25.54,25.56,76206.0,24.4987,24.5083,24.47,24.4892,76206.0
2018-03-09 14:00:00,25.57,25.59,25.55,25.58,102630.0,24.4987,24.5179,24.4796,24.5083,102630.0
2018-03-09 14:10:00,25.6,25.65,25.6,25.61,390096.0,24.5275,24.5754,24.5275,24.5371,390096.0
2018-03-09 14:20:00,25.61,25.62,25.51,25.57,415476.0,24.5371,24.5467,24.4413,24.4987,415476.0
2018-03-09 14:30:00,25.57,25.61,25.56,25.61,252978.0,24.4987,24.5371,24.4892,24.5371,252978.0
2018-03-09 14:40:00,25.63,25.63,25.58,25.61,97296.0,24.5562,24.5562,24.5083,24.5371,97296.0
2018-03-09 14:50:00,25.62,25.63,25.58,25.63,100944.0,24.5467,24.5562,24.5083,24.5562,100944.0
2018-03-09 15:00:00,25.63,25.67,25.58,25.61,135288.0,24.5562,24.5946,24.5083,24.5371,135288.0
2018-03-09 15:10:00,25.6,25.64,25.6,25.61,95844.0,24.5275,24.5658,24.5275,24.5371,95844.0
2018-03-09 15:20:00,25.6,25.63,25.58,25.63,119928.0,24.5275,24.5562,24.5083,24.5562,119928.0
2018-03-09 15:30:00,25.63,25.7,25.63,25.68,414090.0,24.5562,24.6233,24.5562,24.6041,414090.0
2018-03-09 15:40:00,25.68,25.73,25.6,25.61,509310.0,24.6041,24.652,24.5275,24.5371,509310.0
2018-03-09 15:50:00,25.61,25.81,25.61,25.79,970956.0,24.5371,24.7287,24.5371,24.7095,970956.0
2018-03-12 09:30:00,25.92,26.04,25.85,25.98,684960.0,24.8341,24.9491,24.767,24.8916,684960.0
2018-03-12 09:40:00,25.98,26.1,25.98,26.09,366810.0,24.8916,25.0065,24.8916,24.997,366810.0
2018-03-12 09:50:00,26.1,26.1,25.97,26.01,316788.0,25.0065,25.0065,24.882,24.9203,316788.0
2018-03-12 10:00:00,26.01,26.02,25.92,25.93,352812.0,24.9203,24.9299,24.8341,24.8437,352812.0
2018-03-12 10:10:00,25.93,25.99,25.92,25.95,352170.0,24.8437,24.9012,24.8341,24.8628,352170.0
2018-03-12 10:20:00,25.98,26.0,25.93,25.97,132594.0,24.8916,24.9107,24.8437,24.882,132594.0
2018-03-12 10:30:00,25.94,25.96,25.87,25.88,382590.0,24.8532,24.8724,24.7862,24.7958,382590.0
2018-03-12 10:40:00,25.87,25.9,25.83,25.89,401514.0,24.7862,24.8149,24.7479,24.8053,401514.0
2018-03-12 10:50:00,25.9,25.93,25.73,25.73,644322.0,24.8149,24.8437,24.652,24.652,644322.0
2018-03-12 11:00:00,25.73,25.82,25.66,25.67,408936.0,24.652,24.7383,24.585,24.5946,408936.0
2018-03-12 11:10:00,25.67,25.71,25.64,25.71,450876.0,24.5946,24.6329,24.5658,24.6329,450876.0
2018-03-12 11:20:00,25.69,25.72,25.59,25.62,152706.0,24.6137,24.6425,24.5179,24.5467,152706.0
2018-03-12 11:30:00,25.63,25.78,25.61,25.76,308898.0,24.5562,24.7,24.5371,24.6808,308898.0
2018-03-12 11:40:00,25.77,25.81,25.74,25.76,137388.0,24.6904,24.7287,24.6616,24.6808,137388.0
2018-03-12 11:50:00,25.75,25.81,25.69,25.75,297492.0,24.6712,24.7287,24.6137,24.6712,297492.0
2018-03-12 12:00:00,25.78,25.83,25.78,25.82,237810.0,24.7,24.7479,24.7,24.7383,237810.0
2018-03-12 12:10:00,25.82,25.86,25.78,25.84,372360.0,24.7383,24.7766,24.7,24.7574,372360.0
2018-03-12 12:20:00,25.82,25.85,25.79,25.81,206400.0,24.7383,24.767,24.7095,24.7287,206400.0
2018-03-12 12:30:00,25.81,25.86,25.7,25.73,124368.0,24.7287,24.7766,24.6233,24.652,124368.0
2018-03-12 12:40:00,25.73,25.79,25.73,25.75,170670.0,24.652,24.7095,24.652,24.6712,170670.0
2018-03-12 12:50:00,25.75,25.79,25.73,25.76,110760.0,24.6712,24.7095,24.652,24.6808,110760.0
2018-03-12 13:00:00,25.77,25.84,25.77,25.8,140490.0,24.6904,24.7574,24.6904,24.7191,140490.0
2018-03-12 13:10:00,25.79,25.83,25.78,25.8,151116.0,24.7095,24.7479,24.7,24.7191,151116.0
2018-03-12 13:20:00,25.79,25.82,25.79,25.8,149232.0,24.7095,24.7383,24.7095,24.7191,149232.0
2018-03-12 13:30:00,25.78,25.85,25.77,25.83,396438.0,24.7,24.767,24.6904,24.7479,396438.0
2018-03-12 13:40:00,25.85,25.89,25.8,25.87,291258.0,24.767,24.8053,24.7191,24.7862,291258.0
2018-03-12 13:50:00,25.86,25.86,25.76,25.76,141072.0,24.7766,24.7766,24.6808,24.6808,141072.0
2018-03-12 14:00:00,25.77,25.83,25.77,25.78,135402.0,24.6904,24.7479,24.6904,24.7,135402.0
2018-03-12 14:10:00,25.77,25.77,25.65,25.69,309870.0,24.6904,24.6904,24.5754,24.6137,309870.0
2018-03-12 14:20:00,25.7,25.73,25.69,25.7,53490.0,24.6233,24.652,24.6137,24.6233,53490.0
2018-03-12 14:30:00,25.7,25.73,25.67,25.71,96000.0,24.6233,24.652,24.5946,24.6329,96000.0
2018-03-12 14:40:00,25.71,25.71,25.61,25.62,284178.0,24.6329,24.6329,24.5371,24.5467,284178.0
2018-03-12 14:50:00,25.62,25.69,25.61,25.67,272244.0,24.5467,24.6137,24.5371,24.5946,272244.0
2018-03-12 15:00:00,25.67,25.76,25.65,25.75,426048.0,24.5946,24.6808,24.5754,24.6712,426048.0
2018-03-12 15:10:00,25.75,25.78,25.73,25.75,221232.0,24.6712,24.7,24.652,24.6712,221232.0
2018-03-12 15:20:00,25.75,25.8,25.75,25.78,123666.0,24.6712,24.7191,24.6712,24.7,123666.0
2018-03-12 15:30:00,25.78,25.86,25.78,25.83,182724.0,24.7,24.7766,24.7,24.7479,182724.0
2018-03-12 15:40:00,25.84,25.96,25.84,25.94,353160.0,24.7574,24.8724,24.7574,24.8532,353160.0
2018-03-12 15:50:00,25.93,25.94,25.72,25.72,782928.0,24.8437,24.8532,24.6425,24.6425,782928.0
2018-03-13 09:30:00,26.08,26.1,26.0,26.08,492402.0,24.9874,25.0065,24.9107,24.9874,492402.0
2018-03-13 09:40:00,26.08,26.23,26.07,26.18,672594.0,24.9874,25.1311,24.9778,25.0832,672594.0
2018-03-13 09:50:00,26.19,26.2,26.11,26.11,275370.0,25.0928,25.1024,25.0161,25.0161,275370.0
2018-03-13 10:00:00,26.1,26.1,26.0,26.02,473724.0,25.0065,25.0065,24.9107,24.9299,473724.0
2018-03-13 10:10:00,26.04,26.13,26.03,26.13,185526.0,24.9491,25.0353,24.9395,25.0353,185526.0
2018-03-13 10:20:00,26.14,26.16,26.05,26.05,220698.0,25.0449,25.064,24.9586,24.9586,220698.0
2018-03-13 10:30:00,26.06,26.06,25.89,25.91,414990.0,24.9682,24.9682,24.8053,24.8245,414990.0
2018-03-13 10:40:00,25.91,26.0,25.91,25.96,250632.0,24.8245,24.9107,24.8245,24.8724,250632.0
2018-03-13 10:50:00,25.94,25.94,25.85,25.86,283158.0,24.8532,24.8532,24.767,24.7766,283158.0
2018-03-13 11:00:00,25.86,25.86,25.75,25.75,560274.0,24.7766,24.7766,24.6712,24.6712,560274.0
2018-03-13 11:10:00,25.75,25.79,25.66,25.75,374064.0,24.6712,24.7095,24.585,24.6712,374064.0
2018-03-13 11:20:00,25.76,25.79,25.62,25.68,916752.0,24.6808,24.7095,24.5467,24.6041,916752.0
2018-03-13 11:30:00,25.72,25.74,25.57,25.64,387090.0,24.6425,24.6616,24.4987,24.5658,387090.0
2018-03-13 11:40:00,25.65,25.73,25.65,25.71,278808.0,24.5754,24.652,24.5754,24.6329,278808.0
2018-03-13 11:50:00,25.73,25.73,25.61,25.63,404046.0,24.652,24.652,24.5371,24.5562,404046.0
2018-03-13 12:00:00,25.64,25.65,25.33,25.41,1098732.0,24.5658,24.5754,24.2688,24.3455,1098732.0
2018-03-13 12:10:00,25.4,25.52,25.38,25.5,348816.0,24.3359,24.4508,24.3167,24.4317,348816.0
2018-03-13 12:20:00,25.5,25.53,25.43,25.5,372408.0,24.4317,24.4604,24.3646,24.4317,372408.0
2018-03-13 12:30:00,25.5,25.61,25.49,25.59,217632.0,24.4317,24.5371,24.4221,24.5179,217632.0
2018-03-13 12:40:00,25.58,25.63,25.52,25.61,113268.0,24.5083,24.5562,24.4508,24.5371,113268.0
2018-03-13 12:50:00,25.62,25.68,25.62,25.62,239826.0,24.5467,24.6041,24.5467,24.5467,239826.0
2018-03-13 13:00:00,25.63,25.7,25.62,25.66,159426.0,24.5562,24.6233,24.5467,24.585,159426.0
2018-03-13 13:10:00,25.69,25.72,25.66,25.67,90420.0,24.6137,24.6425,24.585,24.5946,90420.0
2018-03-13 13:20:00,25.68,25.68,25.6,25.65,128682.0,24.6041,24.6041,24.5275,24.5754,128682.0
2018-03-13 13:30:00,25.66,25.68,25.61,25.68,146820.0,24.585,24.6041,24.5371,24.6041,146820.0
2018-03-13 13:40:00,25.69,25.69,25.53,25.54,153090.0,24.6137,24.6137,24.4604,24.47,153090.0
2018-03-13 13:50:00,25.54,25.57,25.46,25.46,118782.0,24.47,24.4987,24.3934,24.3934,118782.0
2018-03-13 14:00:00,25.46,25.53,25.46,25.47,87024.0,24.3934,24.4604,24.3934,24.4029,87024.0
2018-03-13 14:10:00,25.46,25.46,25.36,25.46,374544.0,24.3934,24.3934,24.2975,24.3934,374544.0
2018-03-13 14:20:00,25.44,25.47,25.39,25.39,186438.0,24.3742,24.4029,24.3263,24.3263,186438.0
2018-03-13 14:30:00,25.4,25.54,25.4,25.47,298728.0,24.3359,24.47,24.3359,24.4029,298728.0
2018-03-13 14:40:00,25.44,25.46,25.33,25.33,338304.0,24.3742,24.3934,24.2688,24.2688,338304.0
2018-03-13 14:50:00,25.34,25.36,25.26,25.35,433164.0,24.2784,24.2975,24.2017,24.288,433164.0
2018-03-13 15:00:00,25.35,25.42,25.21,25.26,408150.0,24.288,24.355,24.1538,24.2017,408150.0
2018-03-13 15:10:00,25.26,25.3,25.19,25.22,352404.0,24.2017,24.2401,24.1347,24.1634,352404.0
2018-03-13 15:20:00,25.22,25.23,25.1,25.14,293550.0,24.1634,24.173,24.0484,24.0868,293550.0
2018-03-13 15:30:00,25.14,25.22,25.08,25.1,330498.0,24.0868,24.1634,24.0293,24.0484,330498.0
2018-03-13 15:40:00,25.09,25.12,25.03,25.04,444240.0,24.0389,24.0676,23.9814,23.991,444240.0
2018-03-13 15:50:00,25.04,25.32,25.04,25.22,946800.0,23.991,24.2592,23.991,24.1634,946800.0
2018-03-14 09:30:00,25.51,25.57,25.33,25.33,662754.0,24.4413,24.4987,24.2688,24.2688,662754.0
2018-03-14 09:40:00,25.32,25.38,25.29,25.29,486078.0,24.2592,24.3167,24.2305,24.2305,486078.0
2018-03-14 09:50:00,25.3,25.38,25.27,25.3,184890.0,24.2401,24.3167,24.2113,24.2401,184890.0
2018-03-14 10:00:00,25.37,25.46,25.36,25.38,227352.0,24.3071,24.3934,24.2975,24.3167,227352.0
2018-03-14 10:10:00,25.36,25.37,25.15,25.15,667206.0,24.2975,24.3071,24.0963,24.0963,667206.0
2018-03-14 10:20:00,25.16,25.25,25.14,25.23,314478.0,24.1059,24.1922,24.0868,24.173,314478.0
2018-03-14 10:30:00,25.22,25.29,25.17,25.23,264738.0,24.1634,24.2305,24.1155,24.173,264738.0
2018-03-14 10:40:00,25.23,25.31,25.2,25.26,138132.0,24.173,24.2496,24.1443,24.2017,138132.0
2018-03-14 10:50:00,25.24,25.3,25.22,25.22,217854.0,24.1826,24.2401,24.1634,24.1634,217854.0
2018-03-14 11:00:00,25.24,25.26,25.1,25.17,233322.0,24.1826,24.2017,24.0484,24.1155,233322.0
2018-03-14 11:10:00,25.16,25.16,25.06,25.08,263664.0,24.1059,24.1059,24.0101,24.0293,263664.0
2018-03-14 11:20:00,25.06,25.14,25.01,25.13,164862.0,24.0101,24.0868,23.9622,24.0772,164862.0
2018-03-14 11:30:00,25.13,25.17,24.76,24.8,1088052.0,24.0772,24.1155,23.7227,23.761,1088052.0
2018-03-14 11:40:00,24.79,24.89,24.75,24.8,487572.0,23.7514,23.8472,23.7131,23.761,487572.0
2018-03-14 11:50:00,24.81,24.93,24.79,24.82,173298.0,23.7706,23.8856,23.7514,23.7802,173298.0
2018-03-14 12:00:00,24.86,24.89,24.72,24.72,362178.0,23.8185,23.8472,23.6844,23.6844,362178.0
2018-03-14 12:10:00,24.71,24.91,24.7,24.89,388134.0,23.6748,23.8664,23.6652,23.8472,388134.0
2018-03-14 12:20:00,24.88,24.91,24.82,24.83,123786.0,23.8377,23.8664,23.7802,23.7898,123786.0
2018-03-14 12:30:00,24.86,25.0,24.85,24.94,297492.0,23.8185,23.9526,23.8089,23.8951,297492.0
2018-03-14 12:40:00,24.96,25.0,24.86,24.9,192744.0,23.9143,23.9526,23.8185,23.8568,192744.0
2018-03-14 12:50:00,24.89,24.91,24.82,24.87,161886.0,23.8472,23.8664,23.7802,23.8281,161886.0
2018-03-14 13:00:00,24.85,24.85,24.72,24.77,164394.0,23.8089,23.8089,23.6844,23.7323,164394.0
2018-03-14 13:10:00,24.79,24.8,24.71,24.8,282618.0,23.7514,23.761,23.6748,23.761,282618.0
2018-03-14 13:20:00,24.8,24.86,24.78,24.79,89556.0,23.761,23.8185,23.7418,23.7514,89556.0
2018-03-14 13:30:00,24.82,24.93,24.82,24.93,157668.0,23.7802,23.8856,23.7802,23.8856,157668.0
2018-03-14 13:40:00,24.94,25.04,24.93,25.03,187626.0,23.8951,23.991,23.8856,23.9814,187626.0
2018-03-14 13:50:00,25.03,25.17,25.03,25.08,468144.0,23.9814,24.1155,23.9814,24.0293,468144.0
2018-03-14 14:00:00,25.09,25.11,25.03,25.08,150528.0,24.0389,24.058,23.9814,24.0293,150528.0
2018-03-14 14:10:00,25.06,25.06,24.93,24.94,112800.0,24.0101,24.0101,23.8856,23.8951,112800.0
2018-03-14 14:20:00,24.95,25.0,24.93,24.97,124386.0,23.9047,23.9526,23.8856,23.9239,124386.0
2018-03-14 14:30:00,25.0,25.04,24.77,24.8,265488.0,23.9526,23.991,23.7323,23.761,265488.0
2018-03-14 14:40:00,24.8,24.82,24.67,24.81,347646.0,23.761,23.7802,23.6365,23.7706,347646.0
2018-03-14 14:50:00,24.8,24.92,24.77,24.87,115656.0,23.761,23.876,23.7323,23.8281,115656.0
2018-03-14 15:00:00,24.89,24.9,24.78,24.78,71658.0,23.8472,23.8568,23.7418,23.7418,71658.0
2018-03-14 15:10:00,24.78,24.88,24.68,24.75,158340.0,23.7418,23.8377,23.646,23.7131,158340.0
2018-03-14 15:20:00,24.76,24.84,24.72,24.73,133752.0,23.7227,23.7993,23.6844,23.6939,133752.0
2018-03-14 15:30:00,24.72,24.78,24.69,24.73,227850.0,23.6844,23.7418,23.6556,23.6939,227850.0
2018-03-14 15:40:00,24.71,24.82,24.65,24.82,422820.0,23.6748,23.7802,23.6173,23.7802,422820.0
2018-03-14 15:50:00,24.82,24.82,24.75,24.81,589584.0,23.7802,23.7802,23.7131,23.7706,589584.0
2018-03-15 09:30:00,24.97,24.99,24.84,24.85,696450.0,23.9239,23.943,23.7993,23.8089,696450.0
2018-03-15 09:40:00,24.83,24.85,24.75,24.75,232200.0,23.7898,23.8089,23.7131,23.7131,232200.0
2018-03-15 09:50:00,24.75,24.86,24.74,24.8,492870.0,23.7131,23.8185,23.7035,23.761,492870.0
2018-03-15 10:00:00,24.84,24.93,24.8,24.91,547290.0,23.7993,23.8856,23.761,23.8664,547290.0
2018-03-15 10:10:00,24.93,24.98,24.86,24.86,462570.0,23.8856,23.9335,23.8185,23.8185,462570.0
2018-03-15 10:20:00,24.85,24.92,24.83,24.91,307842.0,23.8089,23.876,23.7898,23.8664,307842.0
2018-03-15 10:30:00,24.91,24.97,24.81,24.84,655890.0,23.8664,23.9239,23.7706,23.7993,655890.0
2018-03-15 10:40:00,24.83,24.92,24.81,24.89,154290.0,23.7898,23.876,23.7706,23.8472,154290.0
2018-03-15 10:50:00,24.9,24.94,24.86,24.92,74580.0,23.8568,23.8951,23.8185,23.876,74580.0
2018-03-15 11:00:00,24.93,25.04,24.92,25.0,406122.0,23.8856,23.991,23.876,23.9526,406122.0
2018-03-15 11:10:00,25.04,25.1,25.01,25.09,286716.0,23.991,24.0484,23.9622,24.0389,286716.0
2018-03-15 11:20:00,25.1,25.16,25.08,25.11,315000.0,24.0484,24.1059,24.0293,24.058,315000.0
2018-03-15 11:30:00,25.11,25.12,25.06,25.08,154206.0,24.058,24.0676,24.0101,24.0293,154206.0
2018-03-15 11:40:00,25.07,25.07,24.99,25.0,184176.0,24.0197,24.0197,23.943,23.9526,184176.0
2018-03-15 11:50:00,24.98,25.0,24.87,24.95,220014.0,23.9335,23.9526,23.8281,23.9047,220014.0
2018-03-15 12:00:00,24.97,25.02,24.95,25.02,116292.0,23.9239,23.9718,23.9047,23.9718,116292.0
2018-03-15 12:10:00,24.99,24.99,24.92,24.92,102450.0,23.943,23.943,23.876,23.876,102450.0
2018-03-15 12:20:00,24.94,24.97,24.92,24.93,138768.0,23.8951,23.9239,23.876,23.8856,138768.0
2018-03-15 12:30:00,24.93,24.95,24.86,24.86,200238.0,23.8856,23.9047,23.8185,23.8185,200238.0
2018-03-15 12:40:00,24.86,24.92,24.85,24.87,125658.0,23.8185,23.876,23.8089,23.8281,125658.0
2018-03-15 12:50:00,24.89,24.95,24.89,24.91,138288.0,23.8472,23.9047,23.8472,23.8664,138288.0
2018-03-15 13:00:00,24.89,24.93,24.89,24.91,68934.0,23.8472,23.8856,23.8472,23.8664,68934.0
2018-03-15 13:10:00,24.92,24.93,24.81,24.81,142608.0,23.876,23.8856,23.7706,23.7706,142608.0
2018-03-15 13:20:00,24.82,24.87,24.81,24.86,108300.0,23.7802,23.8281,23.7706,23.8185,108300.0
2018-03-15 13:30:00,24.88,24.91,24.85,24.86,52560.0,23.8377,23.8664,23.8089,23.8185,52560.0
2018-03-15 13:40:00,24.86,24.86,24.71,24.74,374148.0,23.8185,23.8185,23.6748,23.7035,374148.0
2018-03-15 13:50:00,24.75,24.77,24.6,24.6,253122.0,23.7131,23.7323,23.5694,23.5694,253122.0
2018-03-15 14:00:00,24.6,24.72,24.58,24.71,220320.0,23.5694,23.6844,23.5502,23.6748,220320.0
2018-03-15 14:10:00,24.71,24.74,24.64,24.72,308436.0,23.6748,23.7035,23.6077,23.6844,308436.0
2018-03-15 14:20:00,24.71,24.73,24.65,24.68,96528.0,23.6748,23.6939,23.6173,23.646,96528.0
2018-03-15 14:30:00,24.66,24.72,24.65,24.67,151416.0,23.6269,23.6844,23.6173,23.6365,151416.0
2018-03-15 14:40:00,24.66,24.69,24.61,24.62,69000.0,23.6269,23.6556,23.579,23.5885,69000.0
2018-03-15 14:50:00,24.63,24.75,24.61,24.74,79116.0,23.5981,23.7131,23.579,23.7035,79116.0
2018-03-15 15:00:00,24.75,24.78,24.71,24.75,93516.0,23.7131,23.7418,23.6748,23.7131,93516.0
2018-03-15 15:10:00,24.74,24.75,24.65,24.69,49038.0,23.7035,23.7131,23.6173,23.6556,49038.0
2018-03-15 15:20:00,24.71,24.8,24.71,24.8,153210.0,23.6748,23.761,23.6748,23.761,153210.0
2018-03-15 15:30:00,24.81,24.83,24.75,24.75,293808.0,23.7706,23.7898,23.7131,23.7131,293808.0
2018-03-15 15:40:00,24.77,24.83,24.76,24.83,134304.0,23.7323,23.7898,23.7227,23.7898,134304.0
2018-03-15 15:50:00,24.83,24.83,24.74,24.74,523866.0,23.7898,23.7898,23.7035,23.7035,523866.0
2018-03-16 09:30:00,24.89,24.99,24.84,24.93,1064448.0,23.8472,23.943,23.7993,23.8856,1064448.0
2018-03-16 09:40:00,24.92,25.04,24.92,25.0,367248.0,23.876,23.991,23.876,23.9526,367248.0
2018-03-16 09:50:00,25.0,25.02,24.93,24.97,184830.0,23.9526,23.9718,23.8856,23.9239,184830.0
2018-03-16 10:00:00,24.98,25.02,24.92,24.95,221718.0,23.9335,23.9718,23.876,23.9047,221718.0
2018-03-16 10:10:00,24.94,25.03,24.92,25.02,250716.0,23.8951,23.9814,23.876,23.9718,250716.0
2018-03-16 10:20:00,25.02,25.07,25.0,25.05,222066.0,23.9718,24.0197,23.9526,24.0005,222066.0
2018-03-16 10:30:00,25.04,25.09,25.04,25.07,134586.0,23.991,24.0389,23.991,24.0197,134586.0
2018-03-16 10:40:00,25.07,25.07,25.0,25.03,102168.0,24.0197,24.0197,23.9526,23.9814,102168.0
2018-03-16 10:50:00,25.04,25.08,25.03,25.07,172902.0,23.991,24.0293,23.9814,24.0197,172902.0
2018-03-16 11:00:00,25.05,25.08,25.0,25.02,118818.0,24.0005,24.0293,23.9526,23.9718,118818.0
2018-03-16 11:10:00,25.0,25.04,24.99,25.03,144096.0,23.9526,23.991,23.943,23.9814,144096.0
2018-03-16 11:20:00,25.03,25.07,24.98,25.07,131190.0,23.9814,24.0197,23.9335,24.0197,131190.0
2018-03-16 11:30:00,25.07,25.13,25.06,25.09,130560.0,24.0197,24.0772,24.0101,24.0389,130560.0
2018-03-16 11:40:00,25.09,25.09,25.03,25.03,59880.0,24.0389,24.0389,23.9814,23.9814,59880.0
2018-03-16 11:50:00,25.03,25.04,24.91,24.91,201678.0,23.9814,23.991,23.8664,23.8664,201678.0
2018-03-16 12:00:00,24.93,24.97,24.91,24.94,107982.0,23.8856,23.9239,23.8664,23.8951,107982.0
2018-03-16 12:10:00,24.94,24.97,24.9,24.95,142278.0,23.8951,23.9239,23.8568,23.9047,142278.0
2018-03-16 12:20:00,24.97,24.99,24.95,24.96,87804.0,23.9239,23.943,23.9047,23.9143,87804.0
2018-03-16 12:30:00,24.96,25.03,24.93,24.99,117108.0,23.9143,23.9814,23.8856,23.943,117108.0
2018-03-16 12:40:00,24.98,25.05,24.97,25.04,132114.0,23.9335,24.0005,23.9239,23.991,132114.0
2018-03-16 12:50:00,25.05,25.05,25.01,25.02,43290.0,24.0005,24.0005,23.9622,23.9718,43290.0
2018-03-16 13:00:00,25.03,25.05,24.99,25.01,63066.0,23.9814,24.0005,23.943,23.9622,63066.0
2018-03-16 13:10:00,25.0,25.0,24.94,24.94,42720.0,23.9526,23.9526,23.8951,23.8951,42720.0
2018-03-16 13:20:00,24.94,24.95,24.87,24.89,146382.0,23.8951,23.9047,23.8281,23.8472,146382.0
2018-03-16 13:30:00,24.88,24.93,24.87,24.92,57282.0,23.8377,23.8856,23.8281,23.876,57282.0
2018-03-16 13:40:00,24.93,24.94,24.83,24.83,157350.0,23.8856,23.8951,23.7898,23.7898,157350.0
2018-03-16 13:50:00,24.85,24.87,24.83,24.86,38700.0,23.8089,23.8281,23.7898,23.8185,38700.0
2018-03-16 14:00:00,24.86,24.89,24.84,24.85,52440.0,23.8185,23.8472,23.7993,23.8089,52440.0
2018-03-16 14:10:00,24.84,24.85,24.8,24.83,143334.0,23.7993,23.8089,23.761,23.7898,143334.0
2018-03-16 14:20:00,24.84,24.89,24.83,24.89,161892.0,23.7993,23.8472,23.7898,23.8472,161892.0
2018-03-16 14:30:00,24.88,24.92,24.86,24.91,159870.0,23.8377,23.876,23.8185,23.8664,159870.0
2018-03-16 14:40:00,24.91,24.92,24.87,24.87,25524.0,23.8664,23.876,23.8281,23.8281,25524.0
2018-03-16 14:50:00,24.88,24.93,24.88,24.92,49170.0,23.8377,23.8856,23.8377,23.876,49170.0
2018-03-16 15:00:00,24.91,24.94,24.89,24.91,58410.0,23.8664,23.8951,23.8472,23.8664,58410.0
2018-03-16 15:10:00,24.9,24.91,24.86,24.87,46980.0,23.8568,23.8664,23.8185,23.8281,46980.0
2018-03-16 15:20:00,24.86,24.96,24.85,24.94,165852.0,23.8185,23.9143,23.8089,23.8951,165852.0
2018-03-16 15:30:00,24.96,25.0,24.95,24.97,253356.0,23.9143,23.9526,23.9047,23.9239,253356.0
2018-03-16 15:40:00,24.96,25.0,24.94,24.96,185832.0,23.9143,23.9526,23.8951,23.9143,185832.0
2018-03-16 15:50:00,24.97,25.02,24.8,24.8,588870.0,23.9239,23.9718,23.761,23.761,588870.0
2018-03-19 09:30:00,24.58,24.58,24.38,24.45,1368264.0,23.5502,23.5502,23.3586,23.4257,1368264.0
2018-03-19 09:40:00,24.46,24.46,24.27,24.36,527628.0,23.4353,23.4353,23.2532,23.3394,527628.0
2018-03-19 09:50:00,24.34,24.41,24.34,24.39,174822.0,23.3203,23.3873,23.3203,23.3682,174822.0
2018-03-19 10:00:00,24.39,24.41,24.32,24.32,219276.0,23.3682,23.3873,23.3011,23.3011,219276.0
2018-03-19 10:10:00,24.31,24.33,24.24,24.26,633438.0,23.2915,23.3107,23.2245,23.2436,633438.0
2018-03-19 10:20:00,24.28,24.35,24.22,24.35,307446.0,23.2628,23.3299,23.2053,23.3299,307446.0
2018-03-19 10:30:00,24.35,24.38,24.3,24.31,109800.0,23.3299,23.3586,23.282,23.2915,109800.0
2018-03-19 10:40:00,24.31,24.31,24.19,24.2,198384.0,23.2915,23.2915,23.1766,23.1861,198384.0
2018-03-19 10:50:00,24.19,24.19,24.05,24.1,723900.0,23.1766,23.1766,23.0424,23.0903,723900.0
2018-03-19 11:00:00,24.09,24.14,24.04,24.12,330396.0,23.0808,23.1287,23.0328,23.1095,330396.0
2018-03-19 11:10:00,24.12,24.14,23.96,23.98,186522.0,23.1095,23.1287,22.9562,22.9754,186522.0
2018-03-19 11:20:00,23.98,24.06,23.96,24.06,275790.0,22.9754,23.052,22.9562,23.052,275790.0
2018-03-19 11:30:00,24.06,24.06,23.94,23.94,294192.0,23.052,23.052,22.937,22.937,294192.0
2018-03-19 11:40:00,23.94,23.94,23.81,23.83,358482.0,22.937,22.937,22.8125,22.8316,358482.0
2018-03-19 11:50:00,23.83,23.88,23.7,23.77,236214.0,22.8316,22.8796,22.7071,22.7742,236214.0
2018-03-19 12:00:00,23.77,23.84,23.72,23.77,310614.0,22.7742,22.8412,22.7263,22.7742,310614.0
2018-03-19 12:10:00,23.77,23.8,23.67,23.72,312372.0,22.7742,22.8029,22.6783,22.7263,312372.0
2018-03-19 12:20:00,23.7,23.8,23.66,23.79,364218.0,22.7071,22.8029,22.6688,22.7933,364218.0
2018-03-19 12:30:00,23.81,23.83,23.68,23.74,205248.0,22.8125,22.8316,22.6879,22.7454,205248.0
2018-03-19 12:40:00,23.72,23.74,23.57,23.58,364584.0,22.7263,22.7454,22.5825,22.5921,364584.0
2018-03-19 12:50:00,23.58,23.74,23.58,23.7,254178.0,22.5921,22.7454,22.5921,22.7071,254178.0
2018-03-19 13:00:00,23.68,23.71,23.41,23.43,547260.0,22.6879,22.7167,22.4292,22.4484,547260.0
2018-03-19 13:10:00,23.43,23.54,23.38,23.53,375714.0,22.4484,22.5538,22.4005,22.5442,375714.0
2018-03-19 13:20:00,23.52,23.52,23.34,23.43,307506.0,22.5346,22.5346,22.3622,22.4484,307506.0
2018-03-19 13:30:00,23.45,23.53,23.4,23.53,165102.0,22.4676,22.5442,22.4197,22.5442,165102.0
2018-03-19 13:40:00,23.54,23.62,23.52,23.62,348252.0,22.5538,22.6304,22.5346,22.6304,348252.0
2018-03-19 13:50:00,23.61,23.63,23.54,23.62,206562.0,22.6209,22.64,22.5538,22.6304,206562.0
2018-03-19 14:00:00,23.61,23.7,23.61,23.65,253842.0,22.6209,22.7071,22.6209,22.6592,253842.0
2018-03-19 14:10:00,23.63,23.66,23.58,23.59,153504.0,22.64,22.6688,22.5921,22.6017,153504.0
2018-03-19 14:20:00,23.56,23.56,23.46,23.56,235782.0,22.573,22.573,22.4771,22.573,235782.0
2018-03-19 14:30:00,23.54,23.54,23.32,23.36,308844.0,22.5538,22.5538,22.343,22.3813,308844.0
2018-03-19 14:40:00,23.35,23.5,23.29,23.45,307422.0,22.3718,22.5155,22.3143,22.4676,307422.0
2018-03-19 14:50:00,23.42,23.6,23.4,23.57,248574.0,22.4388,22.6113,22.4197,22.5825,248574.0
2018-03-19 15:00:00,23.54,23.55,23.42,23.44,231048.0,22.5538,22.5634,22.4388,22.458,231048.0
2018-03-19 15:10:00,23.43,23.67,23.43,23.66,172698.0,22.4484,22.6783,22.4484,22.6688,172698.0
2018-03-19 15:20:00,23.67,23.7,23.54,23.57,303984.0,22.6783,22.7071,22.5538,22.5825,303984.0
2018-03-19 15:30:00,23.56,23.66,23.49,23.63,256926.0,22.573,22.6688,22.5059,22.64,256926.0
2018-03-19 15:40:00,23.62,23.74,23.58,23.69,286086.0,22.6304,22.7454,22.5921,22.6975,286086.0
2018-03-19 15:50:00,23.68,23.87,23.65,23.79,929202.0,22.6879,22.87,22.6592,22.7933,929202.0
2018-03-20 09:30:00,23.9,24.04,23.89,23.93,522072.0,22.8987,23.0328,22.8891,22.9275,522072.0
2018-03-20 09:40:00,23.98,24.1,23.96,24.0,173352.0,22.9754,23.0903,22.9562,22.9945,173352.0
2018-03-20 09:50:00,24.0,24.03,23.91,23.91,171420.0,22.9945,23.0233,22.9083,22.9083,171420.0
2018-03-20 10:00:00,23.92,23.97,23.9,23.93,93324.0,22.9179,22.9658,22.8987,22.9275,93324.0
2018-03-20 10:10:00,23.92,23.92,23.8,23.86,236526.0,22.9179,22.9179,22.8029,22.8604,236526.0
2018-03-20 10:20:00,23.87,24.01,23.86,24.0,247470.0,22.87,23.0041,22.8604,22.9945,247470.0
2018-03-20 10:30:00,24.01,24.08,23.96,23.98,198018.0,23.0041,23.0712,22.9562,22.9754,198018.0
2018-03-20 10:40:00,23.99,24.01,23.9,23.9,137724.0,22.9849,23.0041,22.8987,22.8987,137724.0
2018-03-20 10:50:00,23.9,24.0,23.9,23.97,76080.0,22.8987,22.9945,22.8987,22.9658,76080.0
2018-03-20 11:00:00,24.0,24.02,23.92,23.94,48426.0,22.9945,23.0137,22.9179,22.937,48426.0
2018-03-20 11:10:00,23.94,23.98,23.87,23.92,64104.0,22.937,22.9754,22.87,22.9179,64104.0
2018-03-20 11:20:00,23.91,23.96,23.9,23.95,38514.0,22.9083,22.9562,22.8987,22.9466,38514.0
2018-03-20 11:30:00,23.96,23.96,23.89,23.94,73914.0,22.9562,22.9562,22.8891,22.937,73914.0
2018-03-20 11:40:00,23.91,23.91,23.76,23.79,139740.0,22.9083,22.9083,22.7646,22.7933,139740.0
2018-03-20 11:50:00,23.79,23.84,23.72,23.83,100446.0,22.7933,22.8412,22.7263,22.8316,100446.0
2018-03-20 12:00:00,23.84,23.86,23.79,23.83,96162.0,22.8412,22.8604,22.7933,22.8316,96162.0
2018-03-20 12:10:00,23.82,23.92,23.82,23.88,53580.0,22.8221,22.9179,22.8221,22.8796,53580.0
2018-03-20 12:20:00,23.88,23.98,23.87,23.93,97074.0,22.8796,22.9754,22.87,22.9275,97074.0
2018-03-20 12:30:00,23.93,23.98,23.88,23.88,104700.0,22.9275,22.9754,22.8796,22.8796,104700.0
2018-03-20 12:40:00,23.86,23.91,23.84,23.87,30324.0,22.8604,22.9083,22.8412,22.87,30324.0
2018-03-20 12:50:00,23.88,23.88,23.83,23.86,80952.0,22.8796,22.8796,22.8316,22.8604,80952.0
2018-03-20 13:00:00,23.88,23.9,23.86,23.87,41700.0,22.8796,22.8987,22.8604,22.87,41700.0
2018-03-20 13:10:00,23.86,23.86,23.79,23.81,63678.0,22.8604,22.8604,22.7933,22.8125,63678.0
2018-03-20 13:20:00,23.79,23.83,23.79,23.82,35964.0,22.7933,22.8316,22.7933,22.8221,35964.0
2018-03-20 13:30:00,23.8,23.83,23.74,23.75,102462.0,22.8029,22.8316,22.7454,22.755,102462.0
2018-03-20 13:40:00,23.77,23.78,23.72,23.78,73464.0,22.7742,22.7837,22.7263,22.7837,73464.0
2018-03-20 13:50:00,23.81,23.82,23.76,23.76,42642.0,22.8125,22.8221,22.7646,22.7646,42642.0
2018-03-20 14:00:00,23.72,23.86,23.71,23.83,125826.0,22.7263,22.8604,22.7167,22.8316,125826.0
2018-03-20 14:10:00,23.82,23.88,23.8,23.88,51258.0,22.8221,22.8796,22.8029,22.8796,51258.0
2018-03-20 14:20:00,23.87,23.91,23.86,23.91,51648.0,22.87,22.9083,22.8604,22.9083,51648.0
2018-03-20 14:30:00,23.92,23.93,23.89,23.91,37770.0,22.9179,22.9275,22.8891,22.9083,37770.0
2018-03-20 14:40:00,23.92,23.97,23.92,23.97,156948.0,22.9179,22.9658,22.9179,22.9658,156948.0
2018-03-20 14:50:00,23.97,24.02,23.94,23.99,195168.0,22.9658,23.0137,22.937,22.9849,195168.0
2018-03-20 15:00:00,23.99,24.06,23.99,24.05,146904.0,22.9849,23.052,22.9849,23.0424,146904.0
2018-03-20 15:10:00,24.05,24.07,23.99,23.99,177990.0,23.0424,23.0616,22.9849,22.9849,177990.0
2018-03-20 15:20:00,23.98,24.01,23.96,23.96,41886.0,22.9754,23.0041,22.9562,22.9562,41886.0
2018-03-20 15:30:00,23.97,24.0,23.89,23.92,123594.0,22.9658,22.9945,22.8891,22.9179,123594.0
2018-03-20 15:40:00,23.91,23.93,23.87,23.91,192216.0,22.9083,22.9275,22.87,22.9083,192216.0
2018-03-20 15:50:00,23.91,23.93,23.88,23.91,395442.0,22.9083,22.9275,22.8796,22.9083,395442.0
2018-03-21 09:30:00,23.87,23.91,23.78,23.87,312348.0,22.8848,22.9231,22.7985,22.8848,312348.0
2018-03-21 09:40:00,23.84,23.89,23.77,23.78,251148.0,22.856,22.9039,22.7889,22.7985,251148.0
2018-03-21 09:50:00,23.79,23.87,23.77,23.81,264648.0,22.8081,22.8848,22.7889,22.8273,264648.0
2018-03-21 10:00:00,23.81,23.91,23.81,23.91,247500.0,22.8273,22.9231,22.8273,22.9231,247500.0
2018-03-21 10:10:00,23.92,23.94,23.88,23.9,135918.0,22.9327,22.9519,22.8944,22.9135,135918.0
2018-03-21 10:20:00,23.88,23.89,23.81,23.86,99324.0,22.8944,22.9039,22.8273,22.8752,99324.0
2018-03-21 10:30:00,23.84,23.88,23.79,23.88,75192.0,22.856,22.8944,22.8081,22.8944,75192.0
2018-03-21 10:40:00,23.89,23.96,23.89,23.93,99042.0,22.9039,22.9711,22.9039,22.9423,99042.0
2018-03-21 10:50:00,23.93,23.96,23.91,23.91,104580.0,22.9423,22.9711,22.9231,22.9231,104580.0
2018-03-21 11:00:00,23.9,23.91,23.87,23.89,96870.0,22.9135,22.9231,22.8848,22.9039,96870.0
2018-03-21 11:10:00,23.89,23.96,23.89,23.96,81522.0,22.9039,22.9711,22.9039,22.9711,81522.0
2018-03-21 11:20:00,23.96,23.97,23.95,23.96,36042.0,22.9711,22.9806,22.9615,22.9711,36042.0
2018-03-21 11:30:00,23.97,24.06,23.97,24.06,206094.0,22.9806,23.0669,22.9806,23.0669,206094.0
2018-03-21 11:40:00,24.06,24.08,24.03,24.07,160530.0,23.0669,23.0861,23.0382,23.0765,160530.0
2018-03-21 11:50:00,24.08,24.24,24.08,24.17,177384.0,23.0861,23.2395,23.0861,23.1724,177384.0
2018-03-21 12:00:00,24.17,24.19,24.14,24.19,134256.0,23.1724,23.1916,23.1436,23.1916,134256.0
2018-03-21 12:10:00,24.19,24.22,24.17,24.21,119430.0,23.1916,23.2203,23.1724,23.2107,119430.0
2018-03-21 12:20:00,24.21,24.22,24.18,24.2,58776.0,23.2107,23.2203,23.182,23.2012,58776.0
2018-03-21 12:30:00,24.19,24.19,24.17,24.19,128670.0,23.1916,23.1916,23.1724,23.1916,128670.0
2018-03-21 12:40:00,24.21,24.24,24.19,24.21,113784.0,23.2107,23.2395,23.1916,23.2107,113784.0
2018-03-21 12:50:00,24.2,24.22,24.2,24.22,30330.0,23.2012,23.2203,23.2012,23.2203,30330.0
2018-03-21 13:00:00,24.22,24.23,24.13,24.14,131388.0,23.2203,23.2299,23.134,23.1436,131388.0
2018-03-21 13:10:00,24.13,24.13,24.08,24.09,135006.0,23.134,23.134,23.0861,23.0957,135006.0
2018-03-21 13:20:00,24.09,24.13,24.09,24.12,26880.0,23.0957,23.134,23.0957,23.1245,26880.0
2018-03-21 13:30:00,24.12,24.13,24.06,24.07,138180.0,23.1245,23.134,23.0669,23.0765,138180.0
2018-03-21 13:40:00,24.07,24.12,24.05,24.12,62490.0,23.0765,23.1245,23.0573,23.1245,62490.0
2018-03-21 13:50:00,24.13,24.2,24.11,24.18,115488.0,23.134,23.2012,23.1149,23.182,115488.0
2018-03-21 14:00:00,24.19,24.5,24.0,24.33,1172910.0,23.1916,23.4888,23.0094,23.3258,1172910.0
2018-03-21 14:10:00,24.31,24.46,24.24,24.37,778284.0,23.3066,23.4504,23.2395,23.3641,778284.0
2018-03-21 14:20:00,24.4,24.4,24.08,24.17,617790.0,23.3929,23.3929,23.0861,23.1724,617790.0
2018-03-21 14:30:00,24.18,24.22,23.96,23.97,843372.0,23.182,23.2203,22.9711,22.9806,843372.0
2018-03-21 14:40:00,23.97,24.07,23.83,23.84,532134.0,22.9806,23.0765,22.8464,22.856,532134.0
2018-03-21 14:50:00,23.84,23.89,23.68,23.87,654516.0,22.856,22.9039,22.7026,22.8848,654516.0
2018-03-21 15:00:00,23.87,24.04,23.85,24.01,615888.0,22.8848,23.0478,22.8656,23.019,615888.0
2018-03-21 15:10:00,24.04,24.23,23.94,24.13,449736.0,23.0478,23.2299,22.9519,23.134,449736.0
2018-03-21 15:20:00,24.11,24.18,23.97,23.97,138186.0,23.1149,23.182,22.9806,22.9806,138186.0
2018-03-21 15:30:00,23.99,24.13,23.96,24.06,155778.0,22.9998,23.134,22.9711,23.0669,155778.0
2018-03-21 15:40:00,24.05,24.06,23.93,24.02,162288.0,23.0573,23.0669,22.9423,23.0286,162288.0
2018-03-21 15:50:00,24.01,24.01,23.75,23.75,436116.0,23.019,23.019,22.7697,22.7697,436116.0
2018-03-22 09:30:00,23.05,23.16,22.88,23.12,1050882.0,22.0986,22.2041,21.9356,22.1657,1050882.0
2018-03-22 09:40:00,23.13,23.2,23.07,23.17,393246.0,22.1753,22.2424,22.1178,22.2137,393246.0
2018-03-22 09:50:00,23.18,23.19,23.03,23.03,156426.0,22.2233,22.2328,22.0794,22.0794,156426.0
2018-03-22 10:00:00,23.01,23.14,22.96,23.12,174714.0,22.0603,22.1849,22.0123,22.1657,174714.0
2018-03-22 10:10:00,23.1,23.32,23.07,23.25,359934.0,22.1466,22.3575,22.1178,22.2904,359934.0
2018-03-22 10:20:00,23.24,23.24,23.11,23.12,179958.0,22.2808,22.2808,22.1561,22.1657,179958.0
2018-03-22 10:30:00,23.08,23.08,22.98,23.05,160446.0,22.1274,22.1274,22.0315,22.0986,160446.0
2018-03-22 10:40:00,23.03,23.04,22.8,22.81,466476.0,22.0794,22.089,21.8589,21.8685,466476.0
2018-03-22 10:50:00,22.81,22.85,22.67,22.73,274740.0,21.8685,21.9069,21.7343,21.7918,274740.0
2018-03-22 11:00:00,22.76,22.85,22.76,22.78,226182.0,21.8206,21.9069,21.8206,21.8398,226182.0
2018-03-22 11:10:00,22.81,22.83,22.73,22.79,188244.0,21.8685,21.8877,21.7918,21.8494,188244.0
2018-03-22 11:20:00,22.77,22.77,22.58,22.65,468384.0,21.8302,21.8302,21.648,21.7151,468384.0
2018-03-22 11:30:00,22.67,22.72,22.5,22.53,346896.0,21.7343,21.7822,21.5713,21.6001,346896.0
2018-03-22 11:40:00,22.53,22.58,22.42,22.56,288480.0,21.6001,21.648,21.4946,21.6288,288480.0
2018-03-22 11:50:00,22.54,22.65,22.52,22.52,189852.0,21.6097,21.7151,21.5905,21.5905,189852.0
2018-03-22 12:00:00,22.53,22.65,22.44,22.58,250428.0,21.6001,21.7151,21.5138,21.648,250428.0
2018-03-22 12:10:00,22.59,22.83,22.52,22.76,252546.0,21.6576,21.8877,21.5905,21.8206,252546.0
2018-03-22 12:20:00,22.75,22.97,22.74,22.96,479256.0,21.811,22.0219,21.8014,22.0123,479256.0
2018-03-22 12:30:00,22.94,23.04,22.87,22.92,393354.0,21.9932,22.089,21.926,21.974,393354.0
2018-03-22 12:40:00,22.92,22.94,22.78,22.84,341232.0,21.974,21.9932,21.8398,21.8973,341232.0
2018-03-22 12:50:00,22.84,22.97,22.78,22.81,314928.0,21.8973,22.0219,21.8398,21.8685,314928.0
2018-03-22 13:00:00,22.78,22.78,22.63,22.72,215244.0,21.8398,21.8398,21.696,21.7822,215244.0
2018-03-22 13:10:00,22.73,22.85,22.68,22.78,355650.0,21.7918,21.9069,21.7439,21.8398,355650.0
2018-03-22 13:20:00,22.75,23.07,22.73,23.06,430446.0,21.811,22.1178,21.7918,22.1082,430446.0
2018-03-22 13:30:00,23.07,23.15,23.02,23.09,354162.0,22.1178,22.1945,22.0699,22.137,354162.0
2018-03-22 13:40:00,23.09,23.17,23.04,23.07,264336.0,22.137,22.2137,22.089,22.1178,264336.0
2018-03-22 13:50:00,23.05,23.07,22.98,23.05,246354.0,22.0986,22.1178,22.0315,22.0986,246354.0
2018-03-22 14:00:00,23.06,23.08,22.9,22.9,247614.0,22.1082,22.1274,21.9548,21.9548,247614.0
2018-03-22 14:10:00,22.89,22.95,22.83,22.92,73800.0,21.9452,22.0027,21.8877,21.974,73800.0
2018-03-22 14:20:00,22.88,22.9,22.67,22.67,304026.0,21.9356,21.9548,21.7343,21.7343,304026.0
2018-03-22 14:30:00,22.66,22.76,22.59,22.75,331218.0,21.7247,21.8206,21.6576,21.811,331218.0
2018-03-22 14:40:00,22.75,22.8,22.69,22.76,99384.0,21.811,21.8589,21.7535,21.8206,99384.0
2018-03-22 14:50:00,22.76,22.76,22.5,22.54,150894.0,21.8206,21.8206,21.5713,21.6097,150894.0
2018-03-22 15:00:00,22.52,22.69,22.48,22.49,427272.0,21.5905,21.7535,21.5521,21.5617,427272.0
2018-03-22 15:10:00,22.51,22.53,22.3,22.36,517788.0,21.5809,21.6001,21.3796,21.4371,517788.0
2018-03-22 15:20:00,22.35,22.54,22.35,22.36,372684.0,21.4275,21.6097,21.4275,21.4371,372684.0
2018-03-22 15:30:00,22.36,22.36,22.2,22.22,689604.0,21.4371,21.4371,21.2837,21.3029,689604.0
2018-03-22 15:40:00,22.2,22.24,21.89,22.01,1430904.0,21.2837,21.3221,20.9865,21.1015,1430904.0
2018-03-22 15:50:00,22.03,22.14,21.92,21.96,1674768.0,21.1207,21.2262,21.0153,21.0536,1674768.0
2018-03-23 09:30:00,22.1,22.29,22.07,22.09,1172646.0,21.1878,21.37,21.1591,21.1782,1172646.0
2018-03-23 09:40:00,22.08,22.08,21.86,21.92,761190.0,21.1687,21.1687,20.9577,21.0153,761190.0
2018-03-23 09:50:00,21.92,22.12,21.9,22.03,507132.0,21.0153,21.207,20.9961,21.1207,507132.0
2018-03-23 10:00:00,22.04,22.19,21.97,22.06,447276.0,21.1303,21.2741,21.0632,21.1495,447276.0
2018-03-23 10:10:00,22.04,22.16,21.94,21.96,314832.0,21.1303,21.2454,21.0344,21.0536,314832.0
2018-03-23 10:20:00,21.93,22.07,21.88,22.06,226128.0,21.0248,21.1591,20.9769,21.1495,226128.0
2018-03-23 10:30:00,22.02,22.13,22.02,22.02,201810.0,21.1111,21.2166,21.1111,21.1111,201810.0
2018-03-23 10:40:00,22.06,22.19,22.06,22.08,218244.0,21.1495,21.2741,21.1495,21.1687,218244.0
2018-03-23 10:50:00,22.06,22.17,22.0,22.17,111120.0,21.1495,21.2549,21.092,21.2549,111120.0
2018-03-23 11:00:00,22.17,22.23,22.03,22.03,367440.0,21.2549,21.3125,21.1207,21.1207,367440.0
2018-03-23 11:10:00,22.02,22.05,21.97,22.02,164400.0,21.1111,21.1399,21.0632,21.1111,164400.0
2018-03-23 11:20:00,22.01,22.04,21.91,21.92,124500.0,21.1015,21.1303,21.0057,21.0153,124500.0
2018-03-23 11:30:00,21.91,21.96,21.77,21.78,304332.0,21.0057,21.0536,20.8715,20.881,304332.0
2018-03-23 11:40:00,21.78,21.81,21.61,21.64,463062.0,20.881,20.9098,20.7181,20.7468,463062.0
2018-03-23 11:50:00,21.64,21.64,21.47,21.5,484416.0,20.7468,20.7468,20.5838,20.6126,484416.0
2018-03-23 12:00:00,21.51,21.73,21.51,21.68,370080.0,20.6222,20.8331,20.6222,20.7852,370080.0
2018-03-23 12:10:00,21.68,21.7,21.56,21.57,248070.0,20.7852,20.8043,20.6701,20.6797,248070.0
2018-03-23 12:20:00,21.58,21.83,21.56,21.8,339216.0,20.6893,20.929,20.6701,20.9002,339216.0
2018-03-23 12:30:00,21.8,21.8,21.6,21.63,321738.0,20.9002,20.9002,20.7085,20.7372,321738.0
2018-03-23 12:40:00,21.6,21.63,21.51,21.59,169470.0,20.7085,20.7372,20.6222,20.6989,169470.0
2018-03-23 12:50:00,21.61,21.66,21.53,21.54,224226.0,20.7181,20.766,20.6414,20.6509,224226.0
2018-03-23 13:00:00,21.56,21.76,21.49,21.76,258366.0,20.6701,20.8619,20.603,20.8619,258366.0
2018-03-23 13:10:00,21.78,21.81,21.71,21.74,170688.0,20.881,20.9098,20.8139,20.8427,170688.0
2018-03-23 13:20:00,21.73,21.9,21.73,21.88,365268.0,20.8331,20.9961,20.8331,20.9769,365268.0
2018-03-23 13:30:00,21.91,21.96,21.74,21.77,232956.0,21.0057,21.0536,20.8427,20.8715,232956.0
2018-03-23 13:40:00,21.76,21.89,21.72,21.88,159174.0,20.8619,20.9865,20.8235,20.9769,159174.0
2018-03-23 13:50:00,21.92,22.07,21.91,22.0,471270.0,21.0153,21.1591,21.0057,21.092,471270.0
2018-03-23 14:00:00,22.02,22.08,21.87,21.87,256356.0,21.1111,21.1687,20.9673,20.9673,256356.0
2018-03-23 14:10:00,21.85,21.85,21.64,21.68,318642.0,20.9481,20.9481,20.7468,20.7852,318642.0
2018-03-23 14:20:00,21.68,21.7,21.58,21.64,283704.0,20.7852,20.8043,20.6893,20.7468,283704.0
2018-03-23 14:30:00,21.64,21.68,21.54,21.59,246042.0,20.7468,20.7852,20.6509,20.6989,246042.0
2018-03-23 14:40:00,21.6,21.67,21.39,21.4,275316.0,20.7085,20.7756,20.5071,20.5167,275316.0
2018-03-23 14:50:00,21.41,21.41,21.07,21.09,604914.0,20.5263,20.5263,20.2003,20.2195,604914.0
2018-03-23 15:00:00,21.1,21.16,20.92,20.92,710322.0,20.2291,20.2866,20.0565,20.0565,710322.0
2018-03-23 15:10:00,20.92,21.22,20.88,21.1,912132.0,20.0565,20.3442,20.0182,20.2291,912132.0
2018-03-23 15:20:00,21.1,21.13,20.91,20.99,679158.0,20.2291,20.2579,20.0469,20.1236,679158.0
2018-03-23 15:30:00,21.0,21.0,20.77,20.91,1074228.0,20.1332,20.1332,19.9127,20.0469,1074228.0
2018-03-23 15:40:00,20.89,20.95,20.68,20.71,916314.0,20.0278,20.0853,19.8264,19.8552,916314.0
2018-03-23 15:50:00,20.7,20.7,20.51,20.55,1430970.0,19.8456,19.8456,19.6635,19.7018,1430970.0
2018-03-26 09:30:00,21.54,21.69,21.53,21.69,1616814.0,20.6509,20.7948,20.6414,20.7948,1616814.0
2018-03-26 09:40:00,21.7,21.78,21.63,21.65,472422.0,20.8043,20.881,20.7372,20.7564,472422.0
2018-03-26 09:50:00,21.68,21.73,21.61,21.65,407916.0,20.7852,20.8331,20.7181,20.7564,407916.0
2018-03-26 10:00:00,21.64,21.72,21.58,21.62,251868.0,20.7468,20.8235,20.6893,20.7276,251868.0
2018-03-26 10:10:00,21.61,21.61,21.51,21.55,220026.0,20.7181,20.7181,20.6222,20.6605,220026.0
2018-03-26 10:20:00,21.54,21.58,21.37,21.38,425838.0,20.6509,20.6893,20.488,20.4975,425838.0
2018-03-26 10:30:00,21.35,21.44,21.3,21.4,298890.0,20.4688,20.5551,20.4208,20.5167,298890.0
2018-03-26 10:40:00,21.37,21.42,21.21,21.33,340242.0,20.488,20.5359,20.3346,20.4496,340242.0
2018-03-26 10:50:00,21.34,21.41,21.27,21.28,201624.0,20.4592,20.5263,20.3921,20.4017,201624.0
2018-03-26 11:00:00,21.29,21.33,21.1,21.11,411714.0,20.4113,20.4496,20.2291,20.2387,411714.0
2018-03-26 11:10:00,21.1,21.18,20.91,20.93,454530.0,20.2291,20.3058,20.0469,20.0661,454530.0
2018-03-26 11:20:00,20.91,21.14,20.89,21.07,383262.0,20.0469,20.2675,20.0278,20.2003,383262.0
2018-03-26 11:30:00,21.06,21.18,20.99,21.16,244698.0,20.1908,20.3058,20.1236,20.2866,244698.0
2018-03-26 11:40:00,21.17,21.27,21.17,21.18,155058.0,20.2962,20.3921,20.2962,20.3058,155058.0
2018-03-26 11:50:00,21.2,21.33,21.2,21.26,530652.0,20.325,20.4496,20.325,20.3825,530652.0
2018-03-26 12:00:00,21.25,21.32,21.16,21.31,250602.0,20.3729,20.44,20.2866,20.4304,250602.0
2018-03-26 12:10:00,21.32,21.41,21.3,21.37,335742.0,20.44,20.5263,20.4208,20.488,335742.0
2018-03-26 12:20:00,21.39,21.5,21.39,21.43,141240.0,20.5071,20.6126,20.5071,20.5455,141240.0
2018-03-26 12:30:00,21.47,21.58,21.44,21.48,265116.0,20.5838,20.6893,20.5551,20.5934,265116.0
2018-03-26 12:40:00,21.45,21.49,21.35,21.35,226560.0,20.5647,20.603,20.4688,20.4688,226560.0
2018-03-26 12:50:00,21.36,21.4,21.32,21.35,222162.0,20.4784,20.5167,20.44,20.4688,222162.0
2018-03-26 13:00:00,21.35,21.5,21.35,21.46,241302.0,20.4688,20.6126,20.4688,20.5742,241302.0
2018-03-26 13:10:00,21.47,21.63,21.46,21.6,426030.0,20.5838,20.7372,20.5742,20.7085,426030.0
2018-03-26 13:20:00,21.6,21.62,21.47,21.48,263484.0,20.7085,20.7276,20.5838,20.5934,263484.0
2018-03-26 13:30:00,21.49,21.5,21.39,21.49,186756.0,20.603,20.6126,20.5071,20.603,186756.0
2018-03-26 13:40:00,21.5,21.56,21.46,21.52,164316.0,20.6126,20.6701,20.5742,20.6318,164316.0
2018-03-26 13:50:00,21.53,21.54,21.4,21.49,95520.0,20.6414,20.6509,20.5167,20.603,95520.0
2018-03-26 14:00:00,21.5,21.66,21.49,21.63,334302.0,20.6126,20.766,20.603,20.7372,334302.0
2018-03-26 14:10:00,21.64,21.79,21.63,21.79,367386.0,20.7468,20.8906,20.7372,20.8906,367386.0
2018-03-26 14:20:00,21.81,21.86,21.73,21.85,395628.0,20.9098,20.9577,20.8331,20.9481,395628.0
2018-03-26 14:30:00,21.86,21.91,21.82,21.85,231540.0,20.9577,21.0057,20.9194,20.9481,231540.0
2018-03-26 14:40:00,21.86,21.89,21.78,21.8,154854.0,20.9577,20.9865,20.881,20.9002,154854.0
2018-03-26 14:50:00,21.85,21.98,21.85,21.86,727386.0,20.9481,21.0728,20.9481,20.9577,727386.0
2018-03-26 15:00:00,21.86,22.02,21.86,22.02,643500.0,20.9577,21.1111,20.9577,21.1111,643500.0
2018-03-26 15:10:00,22.03,22.09,21.98,22.08,397800.0,21.1207,21.1782,21.0728,21.1687,397800.0
2018-03-26 15:20:00,22.09,22.11,22.03,22.1,343518.0,21.1782,21.1974,21.1207,21.1878,343518.0
2018-03-26 15:30:00,22.11,22.18,22.07,22.13,430188.0,21.1974,21.2645,21.1591,21.2166,430188.0
2018-03-26 15:40:00,22.14,22.3,22.11,22.3,553206.0,21.2262,21.3796,21.1974,21.3796,553206.0
2018-03-26 15:50:00,22.31,22.32,22.21,22.25,877068.0,21.3892,21.3987,21.2933,21.3316,877068.0
2018-03-27 09:30:00,22.49,22.51,22.32,22.37,1082046.0,21.5617,21.5809,21.3987,21.4467,1082046.0
2018-03-27 09:40:00,22.36,22.38,22.15,22.17,1298310.0,21.4371,21.4563,21.2358,21.2549,1298310.0
2018-03-27 09:50:00,22.18,22.36,22.17,22.34,532920.0,21.2645,21.4371,21.2549,21.4179,532920.0
2018-03-27 10:00:00,22.36,22.45,22.26,22.36,489108.0,21.4371,21.5234,21.3412,21.4371,489108.0
2018-03-27 10:10:00,22.34,22.34,22.09,22.19,406020.0,21.4179,21.4179,21.1782,21.2741,406020.0
2018-03-27 10:20:00,22.19,22.27,22.14,22.23,247896.0,21.2741,21.3508,21.2262,21.3125,247896.0
2018-03-27 10:30:00,22.21,22.21,22.08,22.2,232956.0,21.2933,21.2933,21.1687,21.2837,232956.0
2018-03-27 10:40:00,22.21,22.38,22.18,22.31,555726.0,21.2933,21.4563,21.2645,21.3892,555726.0
2018-03-27 10:50:00,22.31,22.36,22.23,22.23,112212.0,21.3892,21.4371,21.3125,21.3125,112212.0
2018-03-27 11:00:00,22.22,22.26,22.12,22.25,271578.0,21.3029,21.3412,21.207,21.3316,271578.0
2018-03-27 11:10:00,22.19,22.29,22.19,22.26,74838.0,21.2741,21.37,21.2741,21.3412,74838.0
2018-03-27 11:20:00,22.27,22.29,22.21,22.26,48510.0,21.3508,21.37,21.2933,21.3412,48510.0
2018-03-27 11:30:00,22.31,22.44,22.3,22.44,440778.0,21.3892,21.5138,21.3796,21.5138,440778.0
2018-03-27 11:40:00,22.44,22.64,22.43,22.61,1019946.0,21.5138,21.7055,21.5042,21.6768,1019946.0
2018-03-27 11:50:00,22.61,22.63,22.54,22.6,556608.0,21.6768,21.696,21.6097,21.6672,556608.0
2018-03-27 12:00:00,22.6,22.65,22.5,22.53,439416.0,21.6672,21.7151,21.5713,21.6001,439416.0
2018-03-27 12:10:00,22.53,22.58,22.52,22.57,468948.0,21.6001,21.648,21.5905,21.6384,468948.0
2018-03-27 12:20:00,22.56,22.57,22.4,22.43,639648.0,21.6288,21.6384,21.4754,21.5042,639648.0
2018-03-27 12:30:00,22.41,22.42,22.28,22.34,788364.0,21.485,21.4946,21.3604,21.4179,788364.0
2018-03-27 12:40:00,22.35,22.48,22.32,22.43,399120.0,21.4275,21.5521,21.3987,21.5042,399120.0
2018-03-27 12:50:00,22.43,22.48,22.32,22.43,477312.0,21.5042,21.5521,21.3987,21.5042,477312.0
2018-03-27 13:00:00,22.46,22.52,22.44,22.5,329256.0,21.533,21.5905,21.5138,21.5713,329256.0
2018-03-27 13:10:00,22.49,22.58,22.43,22.51,312402.0,21.5617,21.648,21.5042,21.5809,312402.0
2018-03-27 13:20:00,22.52,22.52,22.36,22.37,273582.0,21.5905,21.5905,21.4371,21.4467,273582.0
2018-03-27 13:30:00,22.38,22.4,22.19,22.22,415230.0,21.4563,21.4754,21.2741,21.3029,415230.0
2018-03-27 13:40:00,22.22,22.31,22.15,22.15,384372.0,21.3029,21.3892,21.2358,21.2358,384372.0
2018-03-27 13:50:00,22.14,22.18,22.0,22.17,894240.0,21.2262,21.2645,21.092,21.2549,894240.0
2018-03-27 14:00:00,22.17,22.17,21.95,22.07,306960.0,21.2549,21.2549,21.044,21.1591,306960.0
2018-03-27 14:10:00,22.0,22.22,21.99,22.21,282834.0,21.092,21.3029,21.0824,21.2933,282834.0
2018-03-27 14:20:00,22.2,22.21,21.91,21.92,305586.0,21.2837,21.2933,21.0057,21.0153,305586.0
2018-03-27 14:30:00,21.92,22.07,21.87,22.06,407958.0,21.0153,21.1591,20.9673,21.1495,407958.0
2018-03-27 14:40:00,22.08,22.12,21.83,21.85,286698.0,21.1687,21.207,20.929,20.9481,286698.0
2018-03-27 14:50:00,21.84,21.89,21.68,21.69,460560.0,20.9386,20.9865,20.7852,20.7948,460560.0
2018-03-27 15:00:00,21.69,21.72,21.24,21.44,928338.0,20.7948,20.8235,20.3633,20.5551,928338.0
2018-03-27 15:10:00,21.47,21.58,21.32,21.46,528516.0,20.5838,20.6893,20.44,20.5742,528516.0
2018-03-27 15:20:00,21.44,21.48,21.1,21.13,942972.0,20.5551,20.5934,20.2291,20.2579,942972.0
2018-03-27 15:30:00,21.13,21.15,20.72,21.08,1172256.0,20.2579,20.277,19.8648,20.2099,1172256.0
2018-03-27 15:40:00,21.05,21.1,20.65,20.78,987114.0,20.1812,20.2291,19.7977,19.9223,987114.0
2018-03-27 15:50:00,20.78,21.14,20.75,21.07,1081290.0,19.9223,20.2675,19.8936,20.2003,1081290.0
2018-03-28 09:30:00,21.12,21.3,20.88,20.89,1157142.0,20.2483,20.4208,20.0182,20.0278,1157142.0
2018-03-28 09:40:00,20.89,21.18,20.83,21.17,1034472.0,20.0278,20.3058,19.9702,20.2962,1034472.0
2018-03-28 09:50:00,21.18,21.28,21.05,21.23,454626.0,20.3058,20.4017,20.1812,20.3537,454626.0
2018-03-28 10:00:00,21.24,21.39,21.18,21.29,541992.0,20.3633,20.5071,20.3058,20.4113,541992.0
2018-03-28 10:10:00,21.28,21.28,20.98,21.01,483840.0,20.4017,20.4017,20.1141,20.1428,483840.0
2018-03-28 10:20:00,21.03,21.11,20.93,21.05,331746.0,20.162,20.2387,20.0661,20.1812,331746.0
2018-03-28 10:30:00,21.1,21.16,20.89,20.95,649050.0,20.2291,20.2866,20.0278,20.0853,649050.0
2018-03-28 10:40:00,20.93,20.93,20.6,20.71,1131042.0,20.0661,20.0661,19.7497,19.8552,1131042.0
2018-03-28 10:50:00,20.65,20.89,20.6,20.86,431568.0,19.7977,20.0278,19.7497,19.999,431568.0
2018-03-28 11:00:00,20.89,21.1,20.89,21.09,676512.0,20.0278,20.2291,20.0278,20.2195,676512.0
2018-03-28 11:10:00,21.08,21.13,20.83,20.99,376008.0,20.2099,20.2579,19.9702,20.1236,376008.0
2018-03-28 11:20:00,20.93,20.96,20.81,20.88,113238.0,20.0661,20.0949,19.9511,20.0182,113238.0
2018-03-28 11:30:00,20.83,21.02,20.7,20.93,347502.0,19.9702,20.1524,19.8456,20.0661,347502.0
2018-03-28 11:40:00,21.0,21.13,20.93,21.06,345264.0,20.1332,20.2579,20.0661,20.1908,345264.0
2018-03-28 11:50:00,21.05,21.18,20.95,21.02,200208.0,20.1812,20.3058,20.0853,20.1524,200208.0
2018-03-28 12:00:00,21.04,21.12,20.97,21.1,275430.0,20.1716,20.2483,20.1045,20.2291,275430.0
2018-03-28 12:10:00,21.12,21.51,21.12,21.51,1119756.0,20.2483,20.6222,20.2483,20.6222,1119756.0
2018-03-28 12:20:00,21.54,21.57,21.25,21.26,770490.0,20.6509,20.6797,20.3729,20.3825,770490.0
2018-03-28 12:30:00,21.27,21.3,21.16,21.26,402972.0,20.3921,20.4208,20.2866,20.3825,402972.0
2018-03-28 12:40:00,21.29,21.42,21.16,21.21,349800.0,20.4113,20.5359,20.2866,20.3346,349800.0
2018-03-28 12:50:00,21.21,21.24,20.99,20.99,271368.0,20.3346,20.3633,20.1236,20.1236,271368.0
2018-03-28 13:00:00,20.99,21.1,20.86,21.1,709128.0,20.1236,20.2291,19.999,20.2291,709128.0
2018-03-28 13:10:00,21.12,21.12,20.92,20.96,269142.0,20.2483,20.2483,20.0565,20.0949,269142.0
2018-03-28 13:20:00,20.99,21.23,20.97,21.18,394896.0,20.1236,20.3537,20.1045,20.3058,394896.0
2018-03-28 13:30:00,21.21,21.21,21.0,21.14,233790.0,20.3346,20.3346,20.1332,20.2675,233790.0
2018-03-28 13:40:00,21.11,21.35,21.04,21.31,319470.0,20.2387,20.4688,20.1716,20.4304,319470.0
2018-03-28 13:50:00,21.29,21.29,21.17,21.2,375462.0,20.4113,20.4113,20.2962,20.325,375462.0
2018-03-28 14:00:00,21.21,21.3,21.01,21.07,392358.0,20.3346,20.4208,20.1428,20.2003,392358.0
2018-03-28 14:10:00,21.07,21.17,20.97,21.13,192702.0,20.2003,20.2962,20.1045,20.2579,192702.0
2018-03-28 14:20:00,21.18,21.24,21.0,21.02,158466.0,20.3058,20.3633,20.1332,20.1524,158466.0
2018-03-28 14:30:00,20.98,21.19,20.96,21.17,105402.0,20.1141,20.3154,20.0949,20.2962,105402.0
2018-03-28 14:40:00,21.21,21.29,21.02,21.11,215100.0,20.3346,20.4113,20.1524,20.2387,215100.0
2018-03-28 14:50:00,21.1,21.17,21.0,21.02,103866.0,20.2291,20.2962,20.1332,20.1524,103866.0
2018-03-28 15:00:00,20.97,21.04,20.7,20.7,303690.0,20.1045,20.1716,19.8456,19.8456,303690.0
2018-03-28 15:10:00,20.7,21.0,20.7,20.93,272994.0,19.8456,20.1332,19.8456,20.0661,272994.0
2018-03-28 15:20:00,20.94,21.06,20.81,21.05,203856.0,20.0757,20.1908,19.9511,20.1812,203856.0
2018-03-28 15:30:00,21.04,21.23,20.95,21.19,455466.0,20.1716,20.3537,20.0853,20.3154,455466.0
2018-03-28 15:40:00,21.19,21.22,21.0,21.08,502464.0,20.3154,20.3442,20.1332,20.2099,502464.0
2018-03-28 15:50:00,21.1,21.12,20.87,20.9,1128768.0,20.2291,20.2483,20.0086,20.0374,1128768.0
2018-03-29 09:30:00,21.22,21.35,21.19,21.28,762252.0,20.3442,20.4688,20.3154,20.4017,762252.0
2018-03-29 09:40:00,21.27,21.27,21.09,21.09,593334.0,20.3921,20.3921,20.2195,20.2195,593334.0
2018-03-29 09:50:00,21.1,21.15,21.0,21.03,364692.0,20.2291,20.277,20.1332,20.162,364692.0
2018-03-29 10:00:00,21.07,21.15,21.04,21.04,406974.0,20.2003,20.277,20.1716,20.1716,406974.0
2018-03-29 10:10:00,21.05,21.2,21.05,21.18,606720.0,20.1812,20.325,20.1812,20.3058,606720.0
2018-03-29 10:20:00,21.19,21.26,21.13,21.2,243984.0,20.3154,20.3825,20.2579,20.325,243984.0
2018-03-29 10:30:00,21.21,21.28,21.16,21.28,250968.0,20.3346,20.4017,20.2866,20.4017,250968.0
2018-03-29 10:40:00,21.28,21.44,21.27,21.41,832092.0,20.4017,20.5551,20.3921,20.5263,832092.0
2018-03-29 10:50:00,21.41,21.6,21.4,21.6,1159260.0,20.5263,20.7085,20.5167,20.7085,1159260.0
2018-03-29 11:00:00,21.59,21.78,21.59,21.75,850284.0,20.6989,20.881,20.6989,20.8523,850284.0
2018-03-29 11:10:00,21.75,21.77,21.56,21.58,673008.0,20.8523,20.8715,20.6701,20.6893,673008.0
2018-03-29 11:20:00,21.57,21.62,21.51,21.57,543786.0,20.6797,20.7276,20.6222,20.6797,543786.0
2018-03-29 11:30:00,21.56,21.56,21.45,21.47,386766.0,20.6701,20.6701,20.5647,20.5838,386766.0
2018-03-29 11:40:00,21.49,21.61,21.47,21.6,275808.0,20.603,20.7181,20.5838,20.7085,275808.0
2018-03-29 11:50:00,21.61,21.64,21.57,21.63,518400.0,20.7181,20.7468,20.6797,20.7372,518400.0
2018-03-29 12:00:00,21.64,21.66,21.46,21.47,224574.0,20.7468,20.766,20.5742,20.5838,224574.0
2018-03-29 12:10:00,21.45,21.56,21.43,21.55,140106.0,20.5647,20.6701,20.5455,20.6605,140106.0
2018-03-29 12:20:00,21.55,21.61,21.5,21.6,196878.0,20.6605,20.7181,20.6126,20.7085,196878.0
2018-03-29 12:30:00,21.62,21.62,21.56,21.58,46266.0,20.7276,20.7276,20.6701,20.6893,46266.0
2018-03-29 12:40:00,21.58,21.58,21.51,21.54,107328.0,20.6893,20.6893,20.6222,20.6509,107328.0
2018-03-29 12:50:00,21.53,21.65,21.53,21.6,131340.0,20.6414,20.7564,20.6414,20.7085,131340.0
2018-03-29 13:00:00,21.61,21.64,21.48,21.49,121230.0,20.7181,20.7468,20.5934,20.603,121230.0
2018-03-29 13:10:00,21.49,21.6,21.47,21.59,64638.0,20.603,20.7085,20.5838,20.6989,64638.0
2018-03-29 13:20:00,21.57,21.61,21.56,21.59,151200.0,20.6797,20.7181,20.6701,20.6989,151200.0
2018-03-29 13:30:00,21.63,21.71,21.6,21.63,205686.0,20.7372,20.8139,20.7085,20.7372,205686.0
2018-03-29 13:40:00,21.65,21.79,21.64,21.78,282600.0,20.7564,20.8906,20.7468,20.881,282600.0
2018-03-29 13:50:00,21.78,21.86,21.78,21.79,342870.0,20.881,20.9577,20.881,20.8906,342870.0
2018-03-29 14:00:00,21.79,21.85,21.72,21.85,415074.0,20.8906,20.9481,20.8235,20.9481,415074.0
2018-03-29 14:10:00,21.85,21.96,21.83,21.87,444234.0,20.9481,21.0536,20.929,20.9673,444234.0
2018-03-29 14:20:00,21.88,21.91,21.76,21.88,419964.0,20.9769,21.0057,20.8619,20.9769,419964.0
2018-03-29 14:30:00,21.91,21.96,21.86,21.93,305064.0,21.0057,21.0536,20.9577,21.0248,305064.0
2018-03-29 14:40:00,21.94,22.08,21.91,22.08,294822.0,21.0344,21.1687,21.0057,21.1687,294822.0
2018-03-29 14:50:00,22.06,22.1,22.0,22.0,179040.0,21.1495,21.1878,21.092,21.092,179040.0
2018-03-29 15:00:00,22.0,22.17,21.96,22.17,447264.0,21.092,21.2549,21.0536,21.2549,447264.0
2018-03-29 15:10:00,22.15,22.2,22.07,22.08,375018.0,21.2358,21.2837,21.1591,21.1687,375018.0
2018-03-29 15:20:00,22.07,22.07,21.86,21.97,578394.0,21.1591,21.1591,20.9577,21.0632,578394.0
2018-03-29 15:30:00,21.96,21.96,21.75,21.88,629400.0,21.0536,21.0536,20.8523,20.9769,629400.0
2018-03-29 15:40:00,21.89,22.05,21.84,22.05,614406.0,20.9865,21.1399,20.9386,21.1399,614406.0
2018-03-29 15:50:00,22.05,22.05,21.77,21.77,965196.0,21.1399,21.1399,20.8715,20.8715,965196.0
2018-04-02 09:30:00,21.55,21.69,21.44,21.66,1001202.0,20.6605,20.7948,20.5551,20.766,1001202.0
2018-04-02 09:40:00,21.64,21.64,21.38,21.39,721722.0,20.7468,20.7468,20.4975,20.5071,721722.0
2018-04-02 09:50:00,21.38,21.4,21.28,21.35,517404.0,20.4975,20.5167,20.4017,20.4688,517404.0
2018-04-02 10:00:00,21.33,21.38,21.16,21.22,627054.0,20.4496,20.4975,20.2866,20.3442,627054.0
2018-04-02 10:10:00,21.21,21.26,21.09,21.15,262782.0,20.3346,20.3825,20.2195,20.277,262782.0
2018-04-02 10:20:00,21.17,21.21,21.03,21.07,344784.0,20.2962,20.3346,20.162,20.2003,344784.0
2018-04-02 10:30:00,21.06,21.07,20.89,20.97,715608.0,20.1908,20.2003,20.0278,20.1045,715608.0
2018-04-02 10:40:00,20.98,21.04,20.92,20.97,169392.0,20.1141,20.1716,20.0565,20.1045,169392.0
2018-04-02 10:50:00,20.97,20.99,20.74,20.76,363804.0,20.1045,20.1236,19.884,19.9031,363804.0
2018-04-02 11:00:00,20.76,20.76,20.54,20.64,849726.0,19.9031,19.9031,19.6922,19.7881,849726.0
2018-04-02 11:10:00,20.65,20.66,20.51,20.61,333144.0,19.7977,19.8073,19.6635,19.7593,333144.0
2018-04-02 11:20:00,20.63,20.69,20.56,20.69,306552.0,19.7785,19.836,19.7114,19.836,306552.0
2018-04-02 11:30:00,20.69,20.69,20.16,20.23,1079928.0,19.836,19.836,19.3279,19.395,1079928.0
2018-04-02 11:40:00,20.25,20.39,20.08,20.34,719712.0,19.4142,19.5484,19.2512,19.5005,719712.0
2018-04-02 11:50:00,20.33,20.42,20.19,20.25,506706.0,19.4909,19.5772,19.3567,19.4142,506706.0
2018-04-02 12:00:00,20.25,20.28,20.05,20.11,593400.0,19.4142,19.4429,19.2224,19.28,593400.0
2018-04-02 12:10:00,20.11,20.21,20.0,20.21,413406.0,19.28,19.3758,19.1745,19.3758,413406.0
2018-04-02 12:20:00,20.17,20.28,20.15,20.24,366204.0,19.3375,19.4429,19.3183,19.4046,366204.0
2018-04-02 12:30:00,20.22,20.43,20.22,20.29,271242.0,19.3854,19.5868,19.3854,19.4525,271242.0
2018-04-02 12:40:00,20.3,20.47,20.24,20.41,252288.0,19.4621,19.6251,19.4046,19.5676,252288.0
2018-04-02 12:50:00,20.42,20.42,20.25,20.29,107676.0,19.5772,19.5772,19.4142,19.4525,107676.0
2018-04-02 13:00:00,20.29,20.37,20.17,20.17,194316.0,19.4525,19.5292,19.3375,19.3375,194316.0
2018-04-02 13:10:00,20.18,20.26,20.12,20.13,191568.0,19.3471,19.4238,19.2896,19.2991,191568.0
2018-04-02 13:20:00,20.15,20.16,19.93,19.94,545334.0,19.3183,19.3279,19.1074,19.117,545334.0
2018-04-02 13:30:00,19.94,20.13,19.94,20.04,399732.0,19.117,19.2991,19.117,19.2129,399732.0
2018-04-02 13:40:00,20.05,20.05,19.8,19.84,523278.0,19.2224,19.2224,18.9828,19.0211,523278.0
2018-04-02 13:50:00,19.84,19.91,19.77,19.77,324192.0,19.0211,19.0882,18.954,18.954,324192.0
2018-04-02 14:00:00,19.76,19.79,19.59,19.77,667218.0,18.9444,18.9732,18.7814,18.954,667218.0
2018-04-02 14:10:00,19.76,19.88,19.71,19.85,472032.0,18.9444,19.0595,18.8965,19.0307,472032.0
2018-04-02 14:20:00,19.85,19.97,19.76,19.81,309570.0,19.0307,19.1457,18.9444,18.9923,309570.0
2018-04-02 14:30:00,19.76,19.93,19.73,19.79,470688.0,18.9444,19.1074,18.9157,18.9732,470688.0
2018-04-02 14:40:00,19.8,19.84,19.65,19.84,303972.0,18.9828,19.0211,18.839,19.0211,303972.0
2018-04-02 14:50:00,19.84,20.0,19.83,19.94,282990.0,19.0211,19.1745,19.0115,19.117,282990.0
2018-04-02 15:00:00,19.97,20.01,19.84,19.89,349320.0,19.1457,19.1841,19.0211,19.069,349320.0
2018-04-02 15:10:00,19.89,20.1,19.85,20.1,127908.0,19.069,19.2704,19.0307,19.2704,127908.0
2018-04-02 15:20:00,20.11,20.12,19.86,19.91,267294.0,19.28,19.2896,19.0403,19.0882,267294.0
2018-04-02 15:30:00,19.93,20.01,19.8,19.93,300006.0,19.1074,19.1841,18.9828,19.1074,300006.0
2018-04-02 15:40:00,19.9,20.23,19.85,20.15,733860.0,19.0786,19.395,19.0307,19.3183,733860.0
2018-04-02 15:50:00,20.17,20.42,20.17,20.3,1537698.0,19.3375,19.5772,19.3375,19.4621,1537698.0
2018-04-03 09:30:00,20.63,20.63,20.48,20.63,1127892.0,19.7785,19.7785,19.6347,19.7785,1127892.0
2018-04-03 09:40:00,20.64,20.7,20.56,20.67,379356.0,19.7881,19.8456,19.7114,19.8169,379356.0
2018-04-03 09:50:00,20.64,20.64,20.42,20.49,469530.0,19.7881,19.7881,19.5772,19.6443,469530.0
2018-04-03 10:00:00,20.5,20.5,20.29,20.36,377196.0,19.6539,19.6539,19.4525,19.5196,377196.0
2018-04-03 10:10:00,20.34,20.34,20.16,20.18,406884.0,19.5005,19.5005,19.3279,19.3471,406884.0
2018-04-03 10:20:00,20.17,20.36,20.12,20.36,387828.0,19.3375,19.5196,19.2896,19.5196,387828.0
2018-04-03 10:30:00,20.36,20.46,20.33,20.37,347250.0,19.5196,19.6155,19.4909,19.5292,347250.0
2018-04-03 10:40:00,20.36,20.61,20.36,20.56,304176.0,19.5196,19.7593,19.5196,19.7114,304176.0
2018-04-03 10:50:00,20.54,20.72,20.51,20.68,329598.0,19.6922,19.8648,19.6635,19.8264,329598.0
2018-04-03 11:00:00,20.7,20.89,20.7,20.85,517104.0,19.8456,20.0278,19.8456,19.9894,517104.0
2018-04-03 11:10:00,20.86,20.86,20.7,20.77,265752.0,19.999,19.999,19.8456,19.9127,265752.0
2018-04-03 11:20:00,20.77,20.79,20.67,20.73,116442.0,19.9127,19.9319,19.8169,19.8744,116442.0
2018-04-03 11:30:00,20.69,20.72,20.5,20.5,160314.0,19.836,19.8648,19.6539,19.6539,160314.0
2018-04-03 11:40:00,20.56,20.66,20.52,20.54,191076.0,19.7114,19.8073,19.673,19.6922,191076.0
2018-04-03 11:50:00,20.52,20.54,20.43,20.43,178644.0,19.673,19.6922,19.5868,19.5868,178644.0
2018-04-03 12:00:00,20.49,20.6,20.49,20.57,117306.0,19.6443,19.7497,19.6443,19.721,117306.0
2018-04-03 12:10:00,20.53,20.57,20.47,20.52,89112.0,19.6826,19.721,19.6251,19.673,89112.0
2018-04-03 12:20:00,20.5,20.53,20.38,20.41,136314.0,19.6539,19.6826,19.5388,19.5676,136314.0
2018-04-03 12:30:00,20.43,20.51,20.43,20.46,71544.0,19.5868,19.6635,19.5868,19.6155,71544.0
2018-04-03 12:40:00,20.53,20.59,20.47,20.49,104202.0,19.6826,19.7402,19.6251,19.6443,104202.0
2018-04-03 12:50:00,20.47,20.53,20.44,20.5,25650.0,19.6251,19.6826,19.5963,19.6539,25650.0
2018-04-03 13:00:00,20.47,20.53,20.42,20.5,52644.0,19.6251,19.6826,19.5772,19.6539,52644.0
2018-04-03 13:10:00,20.51,20.54,20.43,20.52,68928.0,19.6635,19.6922,19.5868,19.673,68928.0
2018-04-03 13:20:00,20.54,20.73,20.54,20.66,333336.0,19.6922,19.8744,19.6922,19.8073,333336.0
2018-04-03 13:30:00,20.68,20.7,20.56,20.57,83628.0,19.8264,19.8456,19.7114,19.721,83628.0
2018-04-03 13:40:00,20.56,20.62,20.49,20.5,144984.0,19.7114,19.7689,19.6443,19.6539,144984.0
2018-04-03 13:50:00,20.52,20.68,20.52,20.68,134148.0,19.673,19.8264,19.673,19.8264,134148.0
2018-04-03 14:00:00,20.68,20.7,20.53,20.57,141660.0,19.8264,19.8456,19.6826,19.721,141660.0
2018-04-03 14:10:00,20.55,20.56,20.43,20.47,86448.0,19.7018,19.7114,19.5868,19.6251,86448.0
2018-04-03 14:20:00,20.46,20.52,20.41,20.41,82056.0,19.6155,19.673,19.5676,19.5676,82056.0
2018-04-03 14:30:00,20.45,20.45,20.29,20.36,185850.0,19.6059,19.6059,19.4525,19.5196,185850.0
2018-04-03 14:40:00,20.36,20.65,20.27,20.63,298092.0,19.5196,19.7977,19.4334,19.7785,298092.0
2018-04-03 14:50:00,20.6,20.8,20.54,20.75,276156.0,19.7497,19.9415,19.6922,19.8936,276156.0
2018-04-03 15:00:00,20.72,21.15,20.68,21.1,709572.0,19.8648,20.277,19.8264,20.2291,709572.0
2018-04-03 15:10:00,21.09,21.18,20.89,21.02,701238.0,20.2195,20.3058,20.0278,20.1524,701238.0
2018-04-03 15:20:00,21.02,21.16,20.93,21.13,285882.0,20.1524,20.2866,20.0661,20.2579,285882.0
2018-04-03 15:30:00,21.14,21.15,20.81,20.92,485004.0,20.2675,20.277,19.9511,20.0565,485004.0
2018-04-03 15:40:00,20.94,21.06,20.89,20.92,328770.0,20.0757,20.1908,20.0278,20.0565,328770.0
2018-04-03 15:50:00,20.93,21.09,20.91,21.08,931266.0,20.0661,20.2195,20.0469,20.2099,931266.0
2018-04-04 09:30:00,20.08,20.36,20.04,20.26,1268496.0,19.2512,19.5196,19.2129,19.4238,1268496.0
2018-04-04 09:40:00,20.25,20.38,20.2,20.25,559050.0,19.4142,19.5388,19.3663,19.4142,559050.0
2018-04-04 09:50:00,20.27,20.47,20.2,20.46,458124.0,19.4334,19.6251,19.3663,19.6155,458124.0
2018-04-04 10:00:00,20.45,20.56,20.29,20.48,597168.0,19.6059,19.7114,19.4525,19.6347,597168.0
2018-04-04 10:10:00,20.48,20.62,20.44,20.54,779322.0,19.6347,19.7689,19.5963,19.6922,779322.0
2018-04-04 10:20:00,20.53,20.53,20.41,20.42,263214.0,19.6826,19.6826,19.5676,19.5772,263214.0
2018-04-04 10:30:00,20.48,20.48,20.34,20.45,165492.0,19.6347,19.6347,19.5005,19.6059,165492.0
2018-04-04 10:40:00,20.43,20.69,20.42,20.69,384420.0,19.5868,19.836,19.5772,19.836,384420.0
2018-04-04 10:50:00,20.71,20.77,20.64,20.74,625902.0,19.8552,19.9127,19.7881,19.884,625902.0
2018-04-04 11:00:00,20.76,20.76,20.58,20.6,320754.0,19.9031,19.9031,19.7306,19.7497,320754.0
2018-04-04 11:10:00,20.65,20.79,20.61,20.77,512988.0,19.7977,19.9319,19.7593,19.9127,512988.0
2018-04-04 11:20:00,20.77,20.91,20.77,20.84,446754.0,19.9127,20.0469,19.9127,19.9798,446754.0
2018-04-04 11:30:00,20.83,20.98,20.81,20.83,725238.0,19.9702,20.1141,19.9511,19.9702,725238.0
2018-04-04 11:40:00,20.83,20.9,20.77,20.83,476298.0,19.9702,20.0374,19.9127,19.9702,476298.0
2018-04-04 11:50:00,20.83,20.88,20.75,20.88,342918.0,19.9702,20.0182,19.8936,20.0182,342918.0
2018-04-04 12:00:00,20.88,20.99,20.82,20.99,357744.0,20.0182,20.1236,19.9607,20.1236,357744.0
2018-04-04 12:10:00,20.99,21.1,20.99,21.02,660432.0,20.1236,20.2291,20.1236,20.1524,660432.0
2018-04-04 12:20:00,21.0,21.12,20.96,21.09,310182.0,20.1332,20.2483,20.0949,20.2195,310182.0
2018-04-04 12:30:00,21.1,21.17,21.02,21.11,353844.0,20.2291,20.2962,20.1524,20.2387,353844.0
2018-04-04 12:40:00,21.13,21.2,21.04,21.11,662784.0,20.2579,20.325,20.1716,20.2387,662784.0
2018-04-04 12:50:00,21.09,21.14,21.04,21.08,290610.0,20.2195,20.2675,20.1716,20.2099,290610.0
2018-04-04 13:00:00,21.09,21.11,20.96,20.96,127428.0,20.2195,20.2387,20.0949,20.0949,127428.0
2018-04-04 13:10:00,20.97,20.97,20.9,20.93,246894.0,20.1045,20.1045,20.0374,20.0661,246894.0
2018-04-04 13:20:00,20.88,20.94,20.78,20.87,557106.0,20.0182,20.0757,19.9223,20.0086,557106.0
2018-04-04 13:30:00,20.89,20.95,20.82,20.93,477168.0,20.0278,20.0853,19.9607,20.0661,477168.0
2018-04-04 13:40:00,20.95,21.02,20.89,20.9,106200.0,20.0853,20.1524,20.0278,20.0374,106200.0
2018-04-04 13:50:00,20.89,20.96,20.87,20.96,269454.0,20.0278,20.0949,20.0086,20.0949,269454.0
2018-04-04 14:00:00,20.96,21.11,20.94,21.09,238602.0,20.0949,20.2387,20.0757,20.2195,238602.0
2018-04-04 14:10:00,21.1,21.33,21.1,21.29,395898.0,20.2291,20.4496,20.2291,20.4113,395898.0
2018-04-04 14:20:00,21.31,21.43,21.31,21.41,658392.0,20.4304,20.5455,20.4304,20.5263,658392.0
2018-04-04 14:30:00,21.43,21.43,21.25,21.28,356112.0,20.5455,20.5455,20.3729,20.4017,356112.0
2018-04-04 14:40:00,21.29,21.53,21.27,21.46,440724.0,20.4113,20.6414,20.3921,20.5742,440724.0
2018-04-04 14:50:00,21.49,21.53,21.41,21.52,368406.0,20.603,20.6414,20.5263,20.6318,368406.0
2018-04-04 15:00:00,21.5,21.64,21.49,21.64,272286.0,20.6126,20.7468,20.603,20.7468,272286.0
2018-04-04 15:10:00,21.64,21.64,21.46,21.48,482346.0,20.7468,20.7468,20.5742,20.5934,482346.0
2018-04-04 15:20:00,21.48,21.74,21.48,21.72,658476.0,20.5934,20.8427,20.5934,20.8235,658476.0
2018-04-04 15:30:00,21.72,21.8,21.69,21.78,698472.0,20.8235,20.9002,20.7948,20.881,698472.0
2018-04-04 15:40:00,21.79,21.83,21.72,21.82,690162.0,20.8906,20.929,20.8235,20.9194,690162.0
2018-04-04 15:50:00,21.86,21.93,21.77,21.79,1134810.0,20.9577,21.0248,20.8715,20.8906,1134810.0
2018-04-05 09:30:00,22.19,22.25,22.03,22.05,900102.0,21.2741,21.3316,21.1207,21.1399,900102.0
2018-04-05 09:40:00,22.04,22.11,21.97,22.02,484494.0,21.1303,21.1974,21.0632,21.1111,484494.0
2018-04-05 09:50:00,22.03,22.19,21.97,22.19,530808.0,21.1207,21.2741,21.0632,21.2741,530808.0
2018-04-05 10:00:00,22.18,22.18,22.07,22.14,276654.0,21.2645,21.2645,21.1591,21.2262,276654.0
2018-04-05 10:10:00,22.16,22.22,22.08,22.11,364656.0,21.2454,21.3029,21.1687,21.1974,364656.0
2018-04-05 10:20:00,22.1,22.12,22.03,22.09,356208.0,21.1878,21.207,21.1207,21.1782,356208.0
2018-04-05 10:30:00,22.09,22.16,22.04,22.11,153066.0,21.1782,21.2454,21.1303,21.1974,153066.0
2018-04-05 10:40:00,22.08,22.11,22.01,22.05,264030.0,21.1687,21.1974,21.1015,21.1399,264030.0
2018-04-05 10:50:00,22.05,22.14,22.04,22.07,214368.0,21.1399,21.2262,21.1303,21.1591,214368.0
2018-04-05 11:00:00,22.08,22.34,22.07,22.34,961566.0,21.1687,21.4179,21.1591,21.4179,961566.0
2018-04-05 11:10:00,22.34,22.39,22.29,22.35,363222.0,21.4179,21.4659,21.37,21.4275,363222.0
2018-04-05 11:20:00,22.34,22.44,22.33,22.41,518052.0,21.4179,21.5138,21.4083,21.485,518052.0
2018-04-05 11:30:00,22.39,22.47,22.37,22.44,297114.0,21.4659,21.5426,21.4467,21.5138,297114.0
2018-04-05 11:40:00,22.45,22.45,22.35,22.38,215178.0,21.5234,21.5234,21.4275,21.4563,215178.0
2018-04-05 11:50:00,22.37,22.47,22.37,22.46,350652.0,21.4467,21.5426,21.4467,21.533,350652.0
2018-04-05 12:00:00,22.47,22.47,22.39,22.4,159450.0,21.5426,21.5426,21.4659,21.4754,159450.0
2018-04-05 12:10:00,22.4,22.41,22.25,22.29,257730.0,21.4754,21.485,21.3316,21.37,257730.0
2018-04-05 12:20:00,22.29,22.32,22.24,22.3,253434.0,21.37,21.3987,21.3221,21.3796,253434.0
2018-04-05 12:30:00,22.3,22.32,22.21,22.3,180564.0,21.3796,21.3987,21.2933,21.3796,180564.0
2018-04-05 12:40:00,22.3,22.32,22.22,22.28,336762.0,21.3796,21.3987,21.3029,21.3604,336762.0
2018-04-05 12:50:00,22.3,22.35,22.27,22.34,147270.0,21.3796,21.4275,21.3508,21.4179,147270.0
2018-04-05 13:00:00,22.35,22.41,22.34,22.37,316194.0,21.4275,21.485,21.4179,21.4467,316194.0
2018-04-05 13:10:00,22.36,22.36,22.19,22.21,340626.0,21.4371,21.4371,21.2741,21.2933,340626.0
2018-04-05 13:20:00,22.2,22.21,22.04,22.1,487806.0,21.2837,21.2933,21.1303,21.1878,487806.0
2018-04-05 13:30:00,22.08,22.19,22.06,22.07,369012.0,21.1687,21.2741,21.1495,21.1591,369012.0
2018-04-05 13:40:00,22.06,22.06,21.9,22.05,1004274.0,21.1495,21.1495,20.9961,21.1399,1004274.0
2018-04-05 13:50:00,22.04,22.15,22.03,22.1,152826.0,21.1303,21.2358,21.1207,21.1878,152826.0
2018-04-05 14:00:00,22.11,22.2,22.05,22.05,323178.0,21.1974,21.2837,21.1399,21.1399,323178.0
2018-04-05 14:10:00,22.04,22.19,22.04,22.16,182658.0,21.1303,21.2741,21.1303,21.2454,182658.0
2018-04-05 14:20:00,22.17,22.19,22.08,22.14,231024.0,21.2549,21.2741,21.1687,21.2262,231024.0
2018-04-05 14:30:00,22.13,22.26,22.13,22.25,268656.0,21.2166,21.3412,21.2166,21.3316,268656.0
2018-04-05 14:40:00,22.22,22.38,22.2,22.35,214950.0,21.3029,21.4563,21.2837,21.4275,214950.0
2018-04-05 14:50:00,22.33,22.4,22.33,22.37,182634.0,21.4083,21.4754,21.4083,21.4467,182634.0
2018-04-05 15:00:00,22.39,22.45,22.29,22.45,316518.0,21.4659,21.5234,21.37,21.5234,316518.0
2018-04-05 15:10:00,22.45,22.47,22.39,22.42,247350.0,21.5234,21.5426,21.4659,21.4946,247350.0
2018-04-05 15:20:00,22.43,22.46,22.33,22.36,208176.0,21.5042,21.533,21.4083,21.4371,208176.0
2018-04-05 15:30:00,22.36,22.37,22.13,22.15,382902.0,21.4371,21.4467,21.2166,21.2358,382902.0
2018-04-05 15:40:00,22.16,22.36,22.16,22.35,482610.0,21.2454,21.4371,21.2454,21.4275,482610.0
2018-04-05 15:50:00,22.37,22.42,22.23,22.24,889002.0,21.4467,21.4946,21.3125,21.3221,889002.0
2018-04-06 09:30:00,21.64,22.0,21.61,21.96,1471722.0,20.7468,21.092,20.7181,21.0536,1471722.0
2018-04-06 09:40:00,21.97,21.99,21.83,21.96,750228.0,21.0632,21.0824,20.929,21.0536,750228.0
2018-04-06 09:50:00,21.98,22.1,21.96,21.97,859206.0,21.0728,21.1878,21.0536,21.0632,859206.0
2018-04-06 10:00:00,21.97,22.04,21.87,21.89,409890.0,21.0632,21.1303,20.9673,20.9865,409890.0
2018-04-06 10:10:00,21.89,21.96,21.85,21.95,332802.0,20.9865,21.0536,20.9481,21.044,332802.0
2018-04-06 10:20:00,21.98,22.02,21.85,21.85,351648.0,21.0728,21.1111,20.9481,20.9481,351648.0
2018-04-06 10:30:00,21.85,21.89,21.69,21.76,554214.0,20.9481,20.9865,20.7948,20.8619,554214.0
2018-04-06 10:40:00,21.75,21.75,21.48,21.57,857256.0,20.8523,20.8523,20.5934,20.6797,857256.0
2018-04-06 10:50:00,21.56,21.65,21.5,21.55,725454.0,20.6701,20.7564,20.6126,20.6605,725454.0
2018-04-06 11:00:00,21.5,21.51,21.35,21.47,1197744.0,20.6126,20.6222,20.4688,20.5838,1197744.0
2018-04-06 11:10:00,21.46,21.53,21.41,21.46,327696.0,20.5742,20.6414,20.5263,20.5742,327696.0
2018-04-06 11:20:00,21.48,21.53,21.31,21.44,689034.0,20.5934,20.6414,20.4304,20.5551,689034.0
2018-04-06 11:30:00,21.47,21.61,21.44,21.61,799998.0,20.5838,20.7181,20.5551,20.7181,799998.0
2018-04-06 11:40:00,21.58,21.63,21.42,21.42,374844.0,20.6893,20.7372,20.5359,20.5359,374844.0
2018-04-06 11:50:00,21.42,21.63,21.41,21.59,448206.0,20.5359,20.7372,20.5263,20.6989,448206.0
2018-04-06 12:00:00,21.59,21.59,21.44,21.5,159732.0,20.6989,20.6989,20.5551,20.6126,159732.0
2018-04-06 12:10:00,21.49,21.5,21.33,21.33,155250.0,20.603,20.6126,20.4496,20.4496,155250.0
2018-04-06 12:20:00,21.32,21.36,21.26,21.27,320406.0,20.44,20.4784,20.3825,20.3921,320406.0
2018-04-06 12:30:00,21.26,21.48,21.25,21.43,222570.0,20.3825,20.5934,20.3729,20.5455,222570.0
2018-04-06 12:40:00,21.46,21.58,21.46,21.55,322410.0,20.5742,20.6893,20.5742,20.6605,322410.0
2018-04-06 12:50:00,21.51,21.68,21.46,21.65,272496.0,20.6222,20.7852,20.5742,20.7564,272496.0
2018-04-06 13:00:00,21.65,21.65,21.41,21.45,405012.0,20.7564,20.7564,20.5263,20.5647,405012.0
2018-04-06 13:10:00,21.4,21.43,21.33,21.41,447294.0,20.5167,20.5455,20.4496,20.5263,447294.0
2018-04-06 13:20:00,21.42,21.53,21.36,21.47,308148.0,20.5359,20.6414,20.4784,20.5838,308148.0
2018-04-06 13:30:00,21.47,21.54,21.29,21.29,495768.0,20.5838,20.6509,20.4113,20.4113,495768.0
2018-04-06 13:40:00,21.29,21.34,21.09,21.12,890784.0,20.4113,20.4592,20.2195,20.2483,890784.0
2018-04-06 13:50:00,21.13,21.39,20.9,20.91,843204.0,20.2579,20.5071,20.0374,20.0469,843204.0
2018-04-06 14:00:00,20.91,20.97,20.74,20.81,1154946.0,20.0469,20.1045,19.884,19.9511,1154946.0
2018-04-06 14:10:00,20.83,20.93,20.8,20.8,548064.0,19.9702,20.0661,19.9415,19.9415,548064.0
2018-04-06 14:20:00,20.84,20.92,20.69,20.72,379926.0,19.9798,20.0565,19.836,19.8648,379926.0
2018-04-06 14:30:00,20.71,20.81,20.5,20.55,808236.0,19.8552,19.9511,19.6539,19.7018,808236.0
2018-04-06 14:40:00,20.53,20.73,20.48,20.58,581916.0,19.6826,19.8744,19.6347,19.7306,581916.0
2018-04-06 14:50:00,20.59,20.59,20.34,20.44,1073058.0,19.7402,19.7402,19.5005,19.5963,1073058.0
2018-04-06 15:00:00,20.47,20.59,20.32,20.46,669030.0,19.6251,19.7402,19.4813,19.6155,669030.0
2018-04-06 15:10:00,20.45,20.69,20.43,20.58,751308.0,19.6059,19.836,19.5868,19.7306,751308.0
2018-04-06 15:20:00,20.58,20.7,20.5,20.53,380496.0,19.7306,19.8456,19.6539,19.6826,380496.0
2018-04-06 15:30:00,20.52,20.78,20.5,20.78,735942.0,19.673,19.9223,19.6539,19.9223,735942.0
2018-04-06 15:40:00,20.76,20.87,20.66,20.69,1047600.0,19.9031,20.0086,19.8073,19.836,1047600.0
2018-04-06 15:50:00,20.68,20.99,20.68,20.76,1378890.0,19.8264,20.1236,19.8264,19.9031,1378890.0
2018-04-09 09:30:00,21.18,21.23,21.04,21.05,1229292.0,20.3058,20.3537,20.1716,20.1812,1229292.0
2018-04-09 09:40:00,21.03,21.17,21.03,21.15,263208.0,20.162,20.2962,20.162,20.277,263208.0
2018-04-09 09:50:00,21.15,21.39,21.15,21.32,605916.0,20.277,20.5071,20.277,20.44,605916.0
2018-04-09 10:00:00,21.32,21.36,21.22,21.24,318072.0,20.44,20.4784,20.3442,20.3633,318072.0
2018-04-09 10:10:00,21.24,21.29,21.19,21.25,352770.0,20.3633,20.4113,20.3154,20.3729,352770.0
2018-04-09 10:20:00,21.22,21.38,21.22,21.36,316638.0,20.3442,20.4975,20.3442,20.4784,316638.0
2018-04-09 10:30:00,21.38,21.53,21.38,21.46,665400.0,20.4975,20.6414,20.4975,20.5742,665400.0
2018-04-09 10:40:00,21.46,21.54,21.44,21.47,249402.0,20.5742,20.6509,20.5551,20.5838,249402.0
2018-04-09 10:50:00,21.47,21.55,21.47,21.48,294444.0,20.5838,20.6605,20.5838,20.5934,294444.0
2018-04-09 11:00:00,21.51,21.51,21.43,21.46,111078.0,20.6222,20.6222,20.5455,20.5742,111078.0
2018-04-09 11:10:00,21.48,21.61,21.48,21.61,299772.0,20.5934,20.7181,20.5934,20.7181,299772.0
2018-04-09 11:20:00,21.59,21.64,21.58,21.61,153582.0,20.6989,20.7468,20.6893,20.7181,153582.0
2018-04-09 11:30:00,21.62,21.73,21.62,21.65,314874.0,20.7276,20.8331,20.7276,20.7564,314874.0
2018-04-09 11:40:00,21.65,21.78,21.65,21.77,221310.0,20.7564,20.881,20.7564,20.8715,221310.0
2018-04-09 11:50:00,21.77,21.79,21.67,21.77,226842.0,20.8715,20.8906,20.7756,20.8715,226842.0
2018-04-09 12:00:00,21.76,21.83,21.73,21.83,159822.0,20.8619,20.929,20.8331,20.929,159822.0
2018-04-09 12:10:00,21.82,21.85,21.77,21.78,147246.0,20.9194,20.9481,20.8715,20.881,147246.0
2018-04-09 12:20:00,21.79,21.8,21.74,21.76,122526.0,20.8906,20.9002,20.8427,20.8619,122526.0
2018-04-09 12:30:00,21.75,21.79,21.69,21.69,389796.0,20.8523,20.8906,20.7948,20.7948,389796.0
2018-04-09 12:40:00,21.7,21.81,21.68,21.79,56154.0,20.8043,20.9098,20.7852,20.8906,56154.0
2018-04-09 12:50:00,21.8,21.83,21.77,21.78,57114.0,20.9002,20.929,20.8715,20.881,57114.0
2018-04-09 13:00:00,21.81,21.92,21.81,21.9,549546.0,20.9098,21.0153,20.9098,20.9961,549546.0
2018-04-09 13:10:00,21.9,21.91,21.85,21.87,83850.0,20.9961,21.0057,20.9481,20.9673,83850.0
2018-04-09 13:20:00,21.86,21.87,21.81,21.87,231888.0,20.9577,20.9673,20.9098,20.9673,231888.0
2018-04-09 13:30:00,21.86,21.9,21.83,21.87,102216.0,20.9577,20.9961,20.929,20.9673,102216.0
2018-04-09 13:40:00,21.84,21.89,21.81,21.87,132786.0,20.9386,20.9865,20.9098,20.9673,132786.0
2018-04-09 13:50:00,21.88,21.97,21.88,21.94,207606.0,20.9769,21.0632,20.9769,21.0344,207606.0
2018-04-09 14:00:00,21.95,21.95,21.78,21.8,541332.0,21.044,21.044,20.881,20.9002,541332.0
2018-04-09 14:10:00,21.8,21.86,21.75,21.86,186270.0,20.9002,20.9577,20.8523,20.9577,186270.0
2018-04-09 14:20:00,21.85,21.85,21.68,21.73,253950.0,20.9481,20.9481,20.7852,20.8331,253950.0
2018-04-09 14:30:00,21.71,21.75,21.66,21.71,210726.0,20.8139,20.8523,20.766,20.8139,210726.0
2018-04-09 14:40:00,21.7,21.71,21.58,21.66,427566.0,20.8043,20.8139,20.6893,20.766,427566.0
2018-04-09 14:50:00,21.65,21.75,21.65,21.74,98952.0,20.7564,20.8523,20.7564,20.8427,98952.0
2018-04-09 15:00:00,21.73,21.74,21.67,21.71,315750.0,20.8331,20.8427,20.7756,20.8139,315750.0
2018-04-09 15:10:00,21.73,21.73,21.48,21.48,356784.0,20.8331,20.8331,20.5934,20.5934,356784.0
2018-04-09 15:20:00,21.47,21.48,21.4,21.47,233784.0,20.5838,20.5934,20.5167,20.5838,233784.0
2018-04-09 15:30:00,21.47,21.5,21.34,21.36,240972.0,20.5838,20.6126,20.4592,20.4784,240972.0
2018-04-09 15:40:00,21.34,21.36,21.19,21.19,573660.0,20.4592,20.4784,20.3154,20.3154,573660.0
2018-04-09 15:50:00,21.19,21.23,20.93,21.02,1346424.0,20.3154,20.3537,20.0661,20.1524,1346424.0
2018-04-10 09:30:00,21.84,21.91,21.69,21.79,1068678.0,20.9386,21.0057,20.7948,20.8906,1068678.0
2018-04-10 09:40:00,21.81,21.84,21.67,21.82,368190.0,20.9098,20.9386,20.7756,20.9194,368190.0
2018-04-10 09:50:00,21.81,21.83,21.61,21.65,472302.0,20.9098,20.929,20.7181,20.7564,472302.0
2018-04-10 10:00:00,21.66,21.73,21.63,21.71,398484.0,20.766,20.8331,20.7372,20.8139,398484.0
2018-04-10 10:10:00,21.72,21.88,21.69,21.82,404406.0,20.8235,20.9769,20.7948,20.9194,404406.0
2018-04-10 10:20:00,21.83,21.99,21.78,21.94,693396.0,20.929,21.0824,20.881,21.0344,693396.0
2018-04-10 10:30:00,21.94,22.06,21.94,21.99,743898.0,21.0344,21.1495,21.0344,21.0824,743898.0
2018-04-10 10:40:00,22.0,22.12,22.0,22.07,441204.0,21.092,21.207,21.092,21.1591,441204.0
2018-04-10 10:50:00,22.07,22.08,21.99,22.0,243660.0,21.1591,21.1687,21.0824,21.092,243660.0
2018-04-10 11:00:00,22.02,22.14,22.02,22.04,460380.0,21.1111,21.2262,21.1111,21.1303,460380.0
2018-04-10 11:10:00,22.03,22.07,21.94,22.05,438978.0,21.1207,21.1591,21.0344,21.1399,438978.0
2018-04-10 11:20:00,22.06,22.14,22.02,22.04,139800.0,21.1495,21.2262,21.1111,21.1303,139800.0
2018-04-10 11:30:00,22.04,22.15,22.04,22.15,230052.0,21.1303,21.2358,21.1303,21.2358,230052.0
2018-04-10 11:40:00,22.16,22.19,21.82,21.92,1064436.0,21.2454,21.2741,20.9194,21.0153,1064436.0
2018-04-10 11:50:00,21.92,22.08,21.89,22.07,357108.0,21.0153,21.1687,20.9865,21.1591,357108.0
2018-04-10 12:00:00,22.06,22.08,21.96,22.04,209568.0,21.1495,21.1687,21.0536,21.1303,209568.0
2018-04-10 12:10:00,22.03,22.05,21.88,21.92,479100.0,21.1207,21.1399,20.9769,21.0153,479100.0
2018-04-10 12:20:00,21.91,21.92,21.53,21.69,1101480.0,21.0057,21.0153,20.6414,20.7948,1101480.0
2018-04-10 12:30:00,21.68,21.92,21.67,21.88,473280.0,20.7852,21.0153,20.7756,20.9769,473280.0
2018-04-10 12:40:00,21.88,21.95,21.78,21.93,373908.0,20.9769,21.044,20.881,21.0248,373908.0
2018-04-10 12:50:00,21.93,21.94,21.81,21.86,310482.0,21.0248,21.0344,20.9098,20.9577,310482.0
2018-04-10 13:00:00,21.86,21.93,21.8,21.89,180114.0,20.9577,21.0248,20.9002,20.9865,180114.0
2018-04-10 13:10:00,21.89,22.01,21.89,21.91,134256.0,20.9865,21.1015,20.9865,21.0057,134256.0
2018-04-10 13:20:00,21.91,22.0,21.89,22.0,102060.0,21.0057,21.092,20.9865,21.092,102060.0
2018-04-10 13:30:00,21.99,22.08,21.94,22.05,181884.0,21.0824,21.1687,21.0344,21.1399,181884.0
2018-04-10 13:40:00,22.06,22.06,21.8,21.86,390006.0,21.1495,21.1495,20.9002,20.9577,390006.0
2018-04-10 13:50:00,21.87,22.06,21.85,22.04,176736.0,20.9673,21.1495,20.9481,21.1303,176736.0
2018-04-10 14:00:00,22.06,22.11,22.0,22.1,248190.0,21.1495,21.1974,21.092,21.1878,248190.0
2018-04-10 14:10:00,22.11,22.17,22.07,22.07,205962.0,21.1974,21.2549,21.1591,21.1591,205962.0
2018-04-10 14:20:00,22.09,22.1,22.0,22.0,130188.0,21.1782,21.1878,21.092,21.092,130188.0
2018-04-10 14:30:00,22.01,22.09,21.9,21.96,275742.0,21.1015,21.1782,20.9961,21.0536,275742.0
2018-04-10 14:40:00,21.95,22.08,21.82,21.95,458556.0,21.044,21.1687,20.9194,21.044,458556.0
2018-04-10 14:50:00,21.95,22.14,21.95,22.13,349542.0,21.044,21.2262,21.044,21.2166,349542.0
2018-04-10 15:00:00,22.14,22.22,22.05,22.19,469212.0,21.2262,21.3029,21.1399,21.2741,469212.0
2018-04-10 15:10:00,22.21,22.25,22.14,22.24,647442.0,21.2933,21.3316,21.2262,21.3221,647442.0
2018-04-10 15:20:00,22.23,22.27,22.04,22.17,336162.0,21.3125,21.3508,21.1303,21.2549,336162.0
2018-04-10 15:30:00,22.15,22.15,22.02,22.11,301020.0,21.2358,21.2358,21.1111,21.1974,301020.0
2018-04-10 15:40:00,22.11,22.15,22.06,22.1,380688.0,21.1974,21.2358,21.1495,21.1878,380688.0
2018-04-10 15:50:00,22.11,22.16,22.0,22.04,880038.0,21.1974,21.2454,21.092,21.1303,880038.0
2018-04-11 09:30:00,21.62,21.77,21.62,21.74,926688.0,20.7276,20.8715,20.7276,20.8427,926688.0
2018-04-11 09:40:00,21.72,21.83,21.69,21.75,397350.0,20.8235,20.929,20.7948,20.8523,397350.0
2018-04-11 09:50:00,21.73,21.9,21.73,21.9,327918.0,20.8331,20.9961,20.8331,20.9961,327918.0
2018-04-11 10:00:00,21.88,21.91,21.79,21.81,211518.0,20.9769,21.0057,20.8906,20.9098,211518.0
2018-04-11 10:10:00,21.82,21.87,21.77,21.85,186060.0,20.9194,20.9673,20.8715,20.9481,186060.0
2018-04-11 10:20:00,21.85,21.97,21.84,21.96,354636.0,20.9481,21.0632,20.9386,21.0536,354636.0
2018-04-11 10:30:00,21.95,21.99,21.94,21.98,161694.0,21.044,21.0824,21.0344,21.0728,161694.0
2018-04-11 10:40:00,21.99,22.0,21.88,21.89,273954.0,21.0824,21.092,20.9769,20.9865,273954.0
2018-04-11 10:50:00,21.89,21.9,21.74,21.74,217026.0,20.9865,20.9961,20.8427,20.8427,217026.0
2018-04-11 11:00:00,21.73,21.78,21.65,21.75,614916.0,20.8331,20.881,20.7564,20.8523,614916.0
2018-04-11 11:10:00,21.74,21.81,21.7,21.75,256734.0,20.8427,20.9098,20.8043,20.8523,256734.0
2018-04-11 11:20:00,21.75,21.87,21.71,21.85,216546.0,20.8523,20.9673,20.8139,20.9481,216546.0
2018-04-11 11:30:00,21.85,21.91,21.82,21.9,121356.0,20.9481,21.0057,20.9194,20.9961,121356.0
2018-04-11 11:40:00,21.92,22.01,21.92,22.0,485964.0,21.0153,21.1015,21.0153,21.092,485964.0
2018-04-11 11:50:00,21.98,22.07,21.96,21.96,200076.0,21.0728,21.1591,21.0536,21.0536,200076.0
2018-04-11 12:00:00,21.99,22.14,21.99,22.07,299946.0,21.0824,21.2262,21.0824,21.1591,299946.0
2018-04-11 12:10:00,22.06,22.17,22.02,22.05,161868.0,21.1495,21.2549,21.1111,21.1399,161868.0
2018-04-11 12:20:00,22.05,22.11,22.03,22.05,95400.0,21.1399,21.1974,21.1207,21.1399,95400.0
2018-04-11 12:30:00,22.03,22.07,21.95,21.97,188058.0,21.1207,21.1591,21.044,21.0632,188058.0
2018-04-11 12:40:00,22.0,22.02,21.9,21.94,154152.0,21.092,21.1111,20.9961,21.0344,154152.0
2018-04-11 12:50:00,21.94,21.95,21.86,21.93,251550.0,21.0344,21.044,20.9577,21.0248,251550.0
2018-04-11 13:00:00,21.93,22.0,21.88,21.94,189246.0,21.0248,21.092,20.9769,21.0344,189246.0
2018-04-11 13:10:00,21.91,21.97,21.83,21.97,194310.0,21.0057,21.0632,20.929,21.0632,194310.0
2018-04-11 13:20:00,21.97,22.0,21.9,21.91,231990.0,21.0632,21.092,20.9961,21.0057,231990.0
2018-04-11 13:30:00,21.91,21.92,21.79,21.92,238968.0,21.0057,21.0153,20.8906,21.0153,238968.0
2018-04-11 13:40:00,21.92,21.94,21.82,21.94,104280.0,21.0153,21.0344,20.9194,21.0344,104280.0
2018-04-11 13:50:00,21.92,21.96,21.9,21.94,128178.0,21.0153,21.0536,20.9961,21.0344,128178.0
2018-04-11 14:00:00,21.94,22.02,21.75,21.75,332418.0,21.0344,21.1111,20.8523,20.8523,332418.0
2018-04-11 14:10:00,21.76,21.97,21.75,21.95,177342.0,20.8619,21.0632,20.8523,21.044,177342.0
2018-04-11 14:20:00,21.94,21.97,21.88,21.91,100386.0,21.0344,21.0632,20.9769,21.0057,100386.0
2018-04-11 14:30:00,21.91,22.0,21.89,21.91,125574.0,21.0057,21.092,20.9865,21.0057,125574.0
2018-04-11 14:40:00,21.91,21.99,21.81,21.86,185328.0,21.0057,21.0824,20.9098,20.9577,185328.0
2018-04-11 14:50:00,21.86,21.87,21.77,21.86,196140.0,20.9577,20.9673,20.8715,20.9577,196140.0
2018-04-11 15:00:00,21.88,21.9,21.69,21.71,408414.0,20.9769,20.9961,20.7948,20.8139,408414.0
2018-04-11 15:10:00,21.72,21.74,21.62,21.72,374364.0,20.8235,20.8427,20.7276,20.8235,374364.0
2018-04-11 15:20:00,21.68,21.72,21.63,21.7,193662.0,20.7852,20.8235,20.7372,20.8043,193662.0
2018-04-11 15:30:00,21.71,21.81,21.71,21.76,136758.0,20.8139,20.9098,20.8139,20.8619,136758.0
2018-04-11 15:40:00,21.76,21.81,21.72,21.74,147390.0,20.8619,20.9098,20.8235,20.8427,147390.0
2018-04-11 15:50:00,21.69,21.72,21.64,21.7,399582.0,20.7948,20.8235,20.7468,20.8043,399582.0
2018-04-12 09:30:00,22.08,22.15,22.02,22.07,933366.0,21.1687,21.2358,21.1111,21.1591,933366.0
2018-04-12 09:40:00,22.08,22.3,22.03,22.25,770910.0,21.1687,21.3796,21.1207,21.3316,770910.0
2018-04-12 09:50:00,22.25,22.37,22.22,22.35,564318.0,21.3316,21.4467,21.3029,21.4275,564318.0
2018-04-12 10:00:00,22.36,22.39,22.3,22.34,330042.0,21.4371,21.4659,21.3796,21.4179,330042.0
2018-04-12 10:10:00,22.33,22.38,22.26,22.35,276078.0,21.4083,21.4563,21.3412,21.4275,276078.0
2018-04-12 10:20:00,22.38,22.41,22.31,22.34,169446.0,21.4563,21.485,21.3892,21.4179,169446.0
2018-04-12 10:30:00,22.32,22.33,22.27,22.29,105054.0,21.3987,21.4083,21.3508,21.37,105054.0
2018-04-12 10:40:00,22.3,22.34,22.15,22.26,429936.0,21.3796,21.4179,21.2358,21.3412,429936.0
2018-04-12 10:50:00,22.26,22.28,22.19,22.2,230496.0,21.3412,21.3604,21.2741,21.2837,230496.0
2018-04-12 11:00:00,22.21,22.29,22.19,22.29,144516.0,21.2933,21.37,21.2741,21.37,144516.0
2018-04-12 11:10:00,22.28,22.34,22.27,22.34,200652.0,21.3604,21.4179,21.3508,21.4179,200652.0
2018-04-12 11:20:00,22.33,22.37,22.3,22.3,193584.0,21.4083,21.4467,21.3796,21.3796,193584.0
2018-04-12 11:30:00,22.3,22.35,22.25,22.3,172008.0,21.3796,21.4275,21.3316,21.3796,172008.0
2018-04-12 11:40:00,22.29,22.34,22.2,22.22,339936.0,21.37,21.4179,21.2837,21.3029,339936.0
2018-04-12 11:50:00,22.22,22.22,22.14,22.22,241638.0,21.3029,21.3029,21.2262,21.3029,241638.0
2018-04-12 12:00:00,22.25,22.28,22.23,22.26,112452.0,21.3316,21.3604,21.3125,21.3412,112452.0
2018-04-12 12:10:00,22.28,22.32,22.2,22.31,160818.0,21.3604,21.3987,21.2837,21.3892,160818.0
2018-04-12 12:20:00,22.31,22.32,22.28,22.31,54498.0,21.3892,21.3987,21.3604,21.3892,54498.0
2018-04-12 12:30:00,22.32,22.36,22.3,22.31,88392.0,21.3987,21.4371,21.3796,21.3892,88392.0
2018-04-12 12:40:00,22.32,22.39,22.31,22.39,469884.0,21.3987,21.4659,21.3892,21.4659,469884.0
2018-04-12 12:50:00,22.39,22.44,22.36,22.4,475584.0,21.4659,21.5138,21.4371,21.4754,475584.0
2018-04-12 13:00:00,22.4,22.42,22.27,22.32,340236.0,21.4754,21.4946,21.3508,21.3987,340236.0
2018-04-12 13:10:00,22.32,22.34,22.19,22.25,356628.0,21.3987,21.4179,21.2741,21.3316,356628.0
2018-04-12 13:20:00,22.24,22.25,22.04,22.06,363762.0,21.3221,21.3316,21.1303,21.1495,363762.0
2018-04-12 13:30:00,22.04,22.22,22.03,22.19,332598.0,21.1303,21.3029,21.1207,21.2741,332598.0
2018-04-12 13:40:00,22.2,22.24,22.15,22.19,76338.0,21.2837,21.3221,21.2358,21.2741,76338.0
2018-04-12 13:50:00,22.19,22.26,22.11,22.15,169542.0,21.2741,21.3412,21.1974,21.2358,169542.0
2018-04-12 14:00:00,22.14,22.25,22.13,22.23,355728.0,21.2262,21.3316,21.2166,21.3125,355728.0
2018-04-12 14:10:00,22.23,22.32,22.23,22.31,386994.0,21.3125,21.3987,21.3125,21.3892,386994.0
2018-04-12 14:20:00,22.33,22.37,22.33,22.33,206082.0,21.4083,21.4467,21.4083,21.4083,206082.0
2018-04-12 14:30:00,22.35,22.37,22.28,22.3,81570.0,21.4275,21.4467,21.3604,21.3796,81570.0
2018-04-12 14:40:00,22.31,22.32,22.23,22.25,160818.0,21.3892,21.3987,21.3125,21.3316,160818.0
2018-04-12 14:50:00,22.28,22.36,22.26,22.36,143280.0,21.3604,21.4371,21.3412,21.4371,143280.0
2018-04-12 15:00:00,22.36,22.39,22.28,22.28,217458.0,21.4371,21.4659,21.3604,21.3604,217458.0
2018-04-12 15:10:00,22.31,22.4,22.31,22.4,146670.0,21.3892,21.4754,21.3892,21.4754,146670.0
2018-04-12 15:20:00,22.39,22.49,22.38,22.47,280710.0,21.4659,21.5617,21.4563,21.5426,280710.0
2018-04-12 15:30:00,22.46,22.47,22.4,22.46,200544.0,21.533,21.5426,21.4754,21.533,200544.0
2018-04-12 15:40:00,22.44,22.46,22.23,22.3,332346.0,21.5138,21.533,21.3125,21.3796,332346.0
2018-04-12 15:50:00,22.3,22.32,22.2,22.21,528162.0,21.3796,21.3987,21.2837,21.2933,528162.0
2018-04-13 09:30:00,22.61,22.62,22.47,22.49,924036.0,21.6768,21.6864,21.5426,21.5617,924036.0
2018-04-13 09:40:00,22.49,22.56,22.43,22.46,459480.0,21.5617,21.6288,21.5042,21.533,459480.0
2018-04-13 09:50:00,22.47,22.49,22.36,22.38,413316.0,21.5426,21.5617,21.4371,21.4563,413316.0
2018-04-13 10:00:00,22.37,22.42,22.22,22.22,579666.0,21.4467,21.4946,21.3029,21.3029,579666.0
2018-04-13 10:10:00,22.22,22.34,22.15,22.31,777294.0,21.3029,21.4179,21.2358,21.3892,777294.0
2018-04-13 10:20:00,22.28,22.32,22.03,22.08,646098.0,21.3604,21.3987,21.1207,21.1687,646098.0
2018-04-13 10:30:00,22.08,22.16,21.99,22.06,816900.0,21.1687,21.2454,21.0824,21.1495,816900.0
2018-04-13 10:40:00,22.07,22.19,22.03,22.18,565494.0,21.1591,21.2741,21.1207,21.2645,565494.0
2018-04-13 10:50:00,22.17,22.19,22.0,22.0,330870.0,21.2549,21.2741,21.092,21.092,330870.0
2018-04-13 11:00:00,22.0,22.06,21.9,22.04,872724.0,21.092,21.1495,20.9961,21.1303,872724.0
2018-04-13 11:10:00,22.06,22.1,22.02,22.04,305682.0,21.1495,21.1878,21.1111,21.1303,305682.0
2018-04-13 11:20:00,22.05,22.18,22.02,22.16,171336.0,21.1399,21.2645,21.1111,21.2454,171336.0
2018-04-13 11:30:00,22.15,22.21,22.08,22.11,180798.0,21.2358,21.2933,21.1687,21.1974,180798.0
2018-04-13 11:40:00,22.11,22.16,22.06,22.11,91734.0,21.1974,21.2454,21.1495,21.1974,91734.0
2018-04-13 11:50:00,22.12,22.2,22.06,22.19,178992.0,21.207,21.2837,21.1495,21.2741,178992.0
2018-04-13 12:00:00,22.19,22.26,22.09,22.13,324906.0,21.2741,21.3412,21.1782,21.2166,324906.0
2018-04-13 12:10:00,22.14,22.17,22.07,22.16,199800.0,21.2262,21.2549,21.1591,21.2454,199800.0
2018-04-13 12:20:00,22.15,22.24,22.12,22.23,103224.0,21.2358,21.3221,21.207,21.3125,103224.0
2018-04-13 12:30:00,22.22,22.22,22.07,22.1,219864.0,21.3029,21.3029,21.1591,21.1878,219864.0
2018-04-13 12:40:00,22.14,22.14,22.05,22.08,127104.0,21.2262,21.2262,21.1399,21.1687,127104.0
2018-04-13 12:50:00,22.1,22.15,22.09,22.14,148230.0,21.1878,21.2358,21.1782,21.2262,148230.0
2018-04-13 13:00:00,22.14,22.21,22.14,22.16,53880.0,21.2262,21.2933,21.2262,21.2454,53880.0
2018-04-13 13:10:00,22.17,22.23,22.15,22.2,94692.0,21.2549,21.3125,21.2358,21.2837,94692.0
2018-04-13 13:20:00,22.22,22.32,22.21,22.31,638502.0,21.3029,21.3987,21.2933,21.3892,638502.0
2018-04-13 13:30:00,22.31,22.32,22.22,22.25,211368.0,21.3892,21.3987,21.3029,21.3316,211368.0
2018-04-13 13:40:00,22.25,22.29,22.25,22.27,68700.0,21.3316,21.37,21.3316,21.3508,68700.0
2018-04-13 13:50:00,22.27,22.28,22.23,22.25,46044.0,21.3508,21.3604,21.3125,21.3316,46044.0
2018-04-13 14:00:00,22.25,22.27,22.22,22.25,210012.0,21.3316,21.3508,21.3029,21.3316,210012.0
2018-04-13 14:10:00,22.26,22.29,22.15,22.16,178170.0,21.3412,21.37,21.2358,21.2454,178170.0
2018-04-13 14:20:00,22.15,22.19,22.14,22.19,154620.0,21.2358,21.2741,21.2262,21.2741,154620.0
2018-04-13 14:30:00,22.16,22.26,22.13,22.15,110826.0,21.2454,21.3412,21.2166,21.2358,110826.0
2018-04-13 14:40:00,22.13,22.19,22.1,22.11,100986.0,21.2166,21.2741,21.1878,21.1974,100986.0
2018-04-13 14:50:00,22.11,22.12,22.05,22.06,392082.0,21.1974,21.207,21.1399,21.1495,392082.0
2018-04-13 15:00:00,22.06,22.06,21.88,21.95,545196.0,21.1495,21.1495,20.9769,21.044,545196.0
2018-04-13 15:10:00,21.93,22.0,21.74,21.74,610926.0,21.0248,21.092,20.8427,20.8427,610926.0
2018-04-13 15:20:00,21.76,21.86,21.76,21.84,206256.0,20.8619,20.9577,20.8619,20.9386,206256.0
2018-04-13 15:30:00,21.81,21.89,21.79,21.86,250830.0,20.9098,20.9865,20.8906,20.9577,250830.0
2018-04-13 15:40:00,21.87,22.0,21.87,21.97,389388.0,20.9673,21.092,20.9673,21.0632,389388.0
2018-04-13 15:50:00,21.97,22.09,21.97,22.04,806964.0,21.0632,21.1782,21.0632,21.1303,806964.0
2018-04-16 09:30:00,22.48,22.49,22.28,22.35,952236.0,21.5521,21.5617,21.3604,21.4275,952236.0
2018-04-16 09:40:00,22.33,22.41,22.24,22.36,497742.0,21.4083,21.485,21.3221,21.4371,497742.0
2018-04-16 09:50:00,22.37,22.37,22.27,22.33,269202.0,21.4467,21.4467,21.3508,21.4083,269202.0
2018-04-16 10:00:00,22.36,22.49,22.36,22.44,539262.0,21.4371,21.5617,21.4371,21.5138,539262.0
2018-04-16 10:10:00,22.44,22.46,22.33,22.35,312708.0,21.5138,21.533,21.4083,21.4275,312708.0
2018-04-16 10:20:00,22.36,22.52,22.36,22.5,258456.0,21.4371,21.5905,21.4371,21.5713,258456.0
2018-04-16 10:30:00,22.51,22.53,22.46,22.49,142740.0,21.5809,21.6001,21.533,21.5617,142740.0
2018-04-16 10:40:00,22.49,22.5,22.38,22.38,251190.0,21.5617,21.5713,21.4563,21.4563,251190.0
2018-04-16 10:50:00,22.38,22.47,22.36,22.45,143262.0,21.4563,21.5426,21.4371,21.5234,143262.0
2018-04-16 11:00:00,22.43,22.5,22.43,22.46,83670.0,21.5042,21.5713,21.5042,21.533,83670.0
2018-04-16 11:10:00,22.43,22.43,22.33,22.42,173406.0,21.5042,21.5042,21.4083,21.4946,173406.0
2018-04-16 11:20:00,22.41,22.48,22.4,22.46,146562.0,21.485,21.5521,21.4754,21.533,146562.0
2018-04-16 11:30:00,22.47,22.48,22.4,22.47,102894.0,21.5426,21.5521,21.4754,21.5426,102894.0
2018-04-16 11:40:00,22.48,22.48,22.41,22.42,56364.0,21.5521,21.5521,21.485,21.4946,56364.0
2018-04-16 11:50:00,22.44,22.48,22.4,22.47,112320.0,21.5138,21.5521,21.4754,21.5426,112320.0
2018-04-16 12:00:00,22.49,22.56,22.49,22.52,251880.0,21.5617,21.6288,21.5617,21.5905,251880.0
2018-04-16 12:10:00,22.53,22.58,22.51,22.51,238296.0,21.6001,21.648,21.5809,21.5809,238296.0
2018-04-16 12:20:00,22.53,22.54,22.5,22.51,89862.0,21.6001,21.6097,21.5713,21.5809,89862.0
2018-04-16 12:30:00,22.52,22.55,22.47,22.5,95988.0,21.5905,21.6193,21.5426,21.5713,95988.0
2018-04-16 12:40:00,22.51,22.61,22.51,22.6,352782.0,21.5809,21.6768,21.5809,21.6672,352782.0
2018-04-16 12:50:00,22.6,22.71,22.6,22.65,1206078.0,21.6672,21.7727,21.6672,21.7151,1206078.0
2018-04-16 13:00:00,22.67,22.76,22.67,22.75,350568.0,21.7343,21.8206,21.7343,21.811,350568.0
2018-04-16 13:10:00,22.75,22.77,22.72,22.73,238770.0,21.811,21.8302,21.7822,21.7918,238770.0
2018-04-16 13:20:00,22.73,22.76,22.69,22.71,109284.0,21.7918,21.8206,21.7535,21.7727,109284.0
2018-04-16 13:30:00,22.71,22.75,22.69,22.74,120018.0,21.7727,21.811,21.7535,21.8014,120018.0
2018-04-16 13:40:00,22.76,22.78,22.72,22.77,229674.0,21.8206,21.8398,21.7822,21.8302,229674.0
2018-04-16 13:50:00,22.78,22.78,22.72,22.72,158778.0,21.8398,21.8398,21.7822,21.7822,158778.0
2018-04-16 14:00:00,22.74,22.75,22.63,22.65,264384.0,21.8014,21.811,21.696,21.7151,264384.0
2018-04-16 14:10:00,22.66,22.68,22.62,22.64,261660.0,21.7247,21.7439,21.6864,21.7055,261660.0
2018-04-16 14:20:00,22.63,22.66,22.58,22.62,204504.0,21.696,21.7247,21.648,21.6864,204504.0
2018-04-16 14:30:00,22.6,22.71,22.6,22.7,108042.0,21.6672,21.7727,21.6672,21.7631,108042.0
2018-04-16 14:40:00,22.69,22.7,22.65,22.7,41730.0,21.7535,21.7631,21.7151,21.7631,41730.0
2018-04-16 14:50:00,22.69,22.7,22.61,22.64,86400.0,21.7535,21.7631,21.6768,21.7055,86400.0
2018-04-16 15:00:00,22.64,22.68,22.62,22.64,196758.0,21.7055,21.7439,21.6864,21.7055,196758.0
2018-04-16 15:10:00,22.65,22.65,22.56,22.58,128844.0,21.7151,21.7151,21.6288,21.648,128844.0
2018-04-16 15:20:00,22.58,22.61,22.52,22.59,306714.0,21.648,21.6768,21.5905,21.6576,306714.0
2018-04-16 15:30:00,22.59,22.63,22.59,22.62,243948.0,21.6576,21.696,21.6576,21.6864,243948.0
2018-04-16 15:40:00,22.62,22.7,22.57,22.59,132480.0,21.6864,21.7631,21.6384,21.6576,132480.0
2018-04-16 15:50:00,22.61,22.65,22.54,22.56,690840.0,21.6768,21.7151,21.6097,21.6288,690840.0
2018-04-17 09:30:00,23.08,23.08,22.92,23.0,693648.0,22.1274,22.1274,21.974,22.0507,693648.0
2018-04-17 09:40:00,23.0,23.09,23.0,23.05,678762.0,22.0507,22.137,22.0507,22.0986,678762.0
2018-04-17 09:50:00,23.05,23.08,23.01,23.06,269370.0,22.0986,22.1274,22.0603,22.1082,269370.0
2018-04-17 10:00:00,23.06,23.13,23.05,23.09,456300.0,22.1082,22.1753,22.0986,22.137,456300.0
2018-04-17 10:10:00,23.1,23.14,23.06,23.08,363108.0,22.1466,22.1849,22.1082,22.1274,363108.0
2018-04-17 10:20:00,23.08,23.11,23.04,23.08,214830.0,22.1274,22.1561,22.089,22.1274,214830.0
2018-04-17 10:30:00,23.08,23.17,23.08,23.17,634518.0,22.1274,22.2137,22.1274,22.2137,634518.0
2018-04-17 10:40:00,23.16,23.18,23.13,23.17,231264.0,22.2041,22.2233,22.1753,22.2137,231264.0
2018-04-17 10:50:00,23.17,23.24,23.17,23.23,193092.0,22.2137,22.2808,22.2137,22.2712,193092.0
2018-04-17 11:00:00,23.23,23.31,23.23,23.27,329142.0,22.2712,22.3479,22.2712,22.3095,329142.0
2018-04-17 11:10:00,23.28,23.29,23.24,23.24,89664.0,22.3191,22.3287,22.2808,22.2808,89664.0
2018-04-17 11:20:00,23.25,23.33,23.25,23.29,85314.0,22.2904,22.3671,22.2904,22.3287,85314.0
2018-04-17 11:30:00,23.29,23.3,23.25,23.25,64248.0,22.3287,22.3383,22.2904,22.2904,64248.0
2018-04-17 11:40:00,23.25,23.26,23.21,23.25,265914.0,22.2904,22.3,22.252,22.2904,265914.0
2018-04-17 11:50:00,23.26,23.28,23.24,23.24,145932.0,22.3,22.3191,22.2808,22.2808,145932.0
2018-04-17 12:00:00,23.25,23.3,23.25,23.28,82014.0,22.2904,22.3383,22.2904,22.3191,82014.0
2018-04-17 12:10:00,23.29,23.3,23.27,23.29,103404.0,22.3287,22.3383,22.3095,22.3287,103404.0
2018-04-17 12:20:00,23.29,23.32,23.27,23.29,96012.0,22.3287,22.3575,22.3095,22.3287,96012.0
2018-04-17 12:30:00,23.3,23.3,23.2,23.22,151104.0,22.3383,22.3383,22.2424,22.2616,151104.0
2018-04-17 12:40:00,23.22,23.25,23.21,23.22,101016.0,22.2616,22.2904,22.252,22.2616,101016.0
2018-04-17 12:50:00,23.22,23.25,23.22,23.24,62448.0,22.2616,22.2904,22.2616,22.2808,62448.0
2018-04-17 13:00:00,23.25,23.28,23.21,23.25,149940.0,22.2904,22.3191,22.252,22.2904,149940.0
2018-04-17 13:10:00,23.25,23.29,23.15,23.18,381222.0,22.2904,22.3287,22.1945,22.2233,381222.0
2018-04-17 13:20:00,23.17,23.25,23.16,23.24,148122.0,22.2137,22.2904,22.2041,22.2808,148122.0
2018-04-17 13:30:00,23.26,23.26,23.22,23.24,136962.0,22.3,22.3,22.2616,22.2808,136962.0
2018-04-17 13:40:00,23.24,23.28,23.22,23.25,325536.0,22.2808,22.3191,22.2616,22.2904,325536.0
2018-04-17 13:50:00,23.24,23.28,23.19,23.27,252738.0,22.2808,22.3191,22.2328,22.3095,252738.0
2018-04-17 14:00:00,23.27,23.33,23.26,23.28,271830.0,22.3095,22.3671,22.3,22.3191,271830.0
2018-04-17 14:10:00,23.27,23.28,23.22,23.23,105138.0,22.3095,22.3191,22.2616,22.2712,105138.0
2018-04-17 14:20:00,23.22,23.23,23.16,23.23,262086.0,22.2616,22.2712,22.2041,22.2712,262086.0
2018-04-17 14:30:00,23.21,23.26,23.2,23.26,49140.0,22.252,22.3,22.2424,22.3,49140.0
2018-04-17 14:40:00,23.25,23.29,23.25,23.29,73728.0,22.2904,22.3287,22.2904,22.3287,73728.0
2018-04-17 14:50:00,23.28,23.29,23.23,23.27,81318.0,22.3191,22.3287,22.2712,22.3095,81318.0
2018-04-17 15:00:00,23.26,23.35,23.24,23.35,216870.0,22.3,22.3862,22.2808,22.3862,216870.0
2018-04-17 15:10:00,23.34,23.41,23.32,23.4,272622.0,22.3766,22.4438,22.3575,22.4342,272622.0
2018-04-17 15:20:00,23.4,23.44,23.38,23.4,255636.0,22.4342,22.4725,22.415,22.4342,255636.0
2018-04-17 15:30:00,23.4,23.45,23.39,23.39,239118.0,22.4342,22.4821,22.4246,22.4246,239118.0
2018-04-17 15:40:00,23.39,23.4,23.34,23.4,144546.0,22.4246,22.4342,22.3766,22.4342,144546.0
2018-04-17 15:50:00,23.41,23.41,23.27,23.27,725352.0,22.4438,22.4438,22.3095,22.3095,725352.0
2018-04-18 09:30:00,23.41,23.53,23.37,23.37,1156698.0,22.4438,22.5588,22.4054,22.4054,1156698.0
2018-04-18 09:40:00,23.37,23.44,23.37,23.43,205200.0,22.4054,22.4725,22.4054,22.4629,205200.0
2018-04-18 09:50:00,23.45,23.46,23.39,23.42,203472.0,22.4821,22.4917,22.4246,22.4533,203472.0
2018-04-18 10:00:00,23.41,23.41,23.27,23.3,516198.0,22.4438,22.4438,22.3095,22.3383,516198.0
2018-04-18 10:10:00,23.31,23.31,23.21,23.28,348774.0,22.3479,22.3479,22.252,22.3191,348774.0
2018-04-18 10:20:00,23.28,23.37,23.28,23.37,146316.0,22.3191,22.4054,22.3191,22.4054,146316.0
2018-04-18 10:30:00,23.37,23.45,23.37,23.39,233076.0,22.4054,22.4821,22.4054,22.4246,233076.0
2018-04-18 10:40:00,23.41,23.48,23.4,23.47,155346.0,22.4438,22.5109,22.4342,22.5013,155346.0
2018-04-18 10:50:00,23.48,23.48,23.43,23.47,202158.0,22.5109,22.5109,22.4629,22.5013,202158.0
2018-04-18 11:00:00,23.48,23.57,23.48,23.55,650346.0,22.5109,22.5972,22.5109,22.578,650346.0
2018-04-18 11:10:00,23.54,23.55,23.48,23.5,163278.0,22.5684,22.578,22.5109,22.53,163278.0
2018-04-18 11:20:00,23.49,23.56,23.49,23.53,132774.0,22.5205,22.5876,22.5205,22.5588,132774.0
2018-04-18 11:30:00,23.53,23.54,23.5,23.52,126348.0,22.5588,22.5684,22.53,22.5492,126348.0
2018-04-18 11:40:00,23.53,23.54,23.44,23.46,193062.0,22.5588,22.5684,22.4725,22.4917,193062.0
2018-04-18 11:50:00,23.47,23.51,23.43,23.43,144348.0,22.5013,22.5396,22.4629,22.4629,144348.0
2018-04-18 12:00:00,23.43,23.51,23.43,23.5,182922.0,22.4629,22.5396,22.4629,22.53,182922.0
2018-04-18 12:10:00,23.5,23.52,23.49,23.51,81720.0,22.53,22.5492,22.5205,22.5396,81720.0
2018-04-18 12:20:00,23.51,23.51,23.45,23.49,102162.0,22.5396,22.5396,22.4821,22.5205,102162.0
2018-04-18 12:30:00,23.47,23.48,23.39,23.41,222282.0,22.5013,22.5109,22.4246,22.4438,222282.0
2018-04-18 12:40:00,23.42,23.45,23.4,23.41,95340.0,22.4533,22.4821,22.4342,22.4438,95340.0
2018-04-18 12:50:00,23.42,23.48,23.42,23.48,93390.0,22.4533,22.5109,22.4533,22.5109,93390.0
2018-04-18 13:00:00,23.47,23.49,23.45,23.45,98406.0,22.5013,22.5205,22.4821,22.4821,98406.0
2018-04-18 13:10:00,23.48,23.52,23.48,23.51,148206.0,22.5109,22.5492,22.5109,22.5396,148206.0
2018-04-18 13:20:00,23.52,23.53,23.46,23.48,103818.0,22.5492,22.5588,22.4917,22.5109,103818.0
2018-04-18 13:30:00,23.48,23.49,23.43,23.48,94758.0,22.5109,22.5205,22.4629,22.5109,94758.0
2018-04-18 13:40:00,23.46,23.46,23.39,23.41,134064.0,22.4917,22.4917,22.4246,22.4438,134064.0
2018-04-18 13:50:00,23.41,23.44,23.37,23.38,270366.0,22.4438,22.4725,22.4054,22.415,270366.0
2018-04-18 14:00:00,23.36,23.48,23.32,23.46,288522.0,22.3958,22.5109,22.3575,22.4917,288522.0
2018-04-18 14:10:00,23.47,23.51,23.46,23.5,110574.0,22.5013,22.5396,22.4917,22.53,110574.0
2018-04-18 14:20:00,23.5,23.52,23.48,23.49,116862.0,22.53,22.5492,22.5109,22.5205,116862.0
2018-04-18 14:30:00,23.51,23.52,23.47,23.47,127110.0,22.5396,22.5492,22.5013,22.5013,127110.0
2018-04-18 14:40:00,23.47,23.5,23.44,23.49,541686.0,22.5013,22.53,22.4725,22.5205,541686.0
2018-04-18 14:50:00,23.49,23.53,23.45,23.45,97686.0,22.5205,22.5588,22.4821,22.4821,97686.0
2018-04-18 15:00:00,23.46,23.49,23.42,23.48,50706.0,22.4917,22.5205,22.4533,22.5109,50706.0
2018-04-18 15:10:00,23.48,23.52,23.46,23.49,73308.0,22.5109,22.5492,22.4917,22.5205,73308.0
2018-04-18 15:20:00,23.49,23.5,23.44,23.45,92940.0,22.5205,22.53,22.4725,22.4821,92940.0
2018-04-18 15:30:00,23.45,23.46,23.43,23.45,118806.0,22.4821,22.4917,22.4629,22.4821,118806.0
2018-04-18 15:40:00,23.42,23.42,23.34,23.34,200400.0,22.4533,22.4533,22.3766,22.3766,200400.0
2018-04-18 15:50:00,23.33,23.37,23.32,23.32,285918.0,22.3671,22.4054,22.3575,22.3575,285918.0
2018-04-19 09:30:00,23.11,23.17,22.98,23.08,810900.0,22.1561,22.2137,22.0315,22.1274,810900.0
2018-04-19 09:40:00,23.08,23.11,22.94,22.96,619866.0,22.1274,22.1561,21.9932,22.0123,619866.0
2018-04-19 09:50:00,22.94,23.06,22.91,23.05,825900.0,21.9932,22.1082,21.9644,22.0986,825900.0
2018-04-19 10:00:00,23.05,23.05,22.93,22.95,338688.0,22.0986,22.0986,21.9836,22.0027,338688.0
2018-04-19 10:10:00,22.96,23.15,22.93,23.11,416550.0,22.0123,22.1945,21.9836,22.1561,416550.0
2018-04-19 10:20:00,23.11,23.15,23.08,23.08,203094.0,22.1561,22.1945,22.1274,22.1274,203094.0
2018-04-19 10:30:00,23.09,23.18,23.04,23.17,366042.0,22.137,22.2233,22.089,22.2137,366042.0
2018-04-19 10:40:00,23.15,23.15,22.99,23.01,353328.0,22.1945,22.1945,22.0411,22.0603,353328.0
2018-04-19 10:50:00,23.03,23.03,22.9,22.99,274848.0,22.0794,22.0794,21.9548,22.0411,274848.0
2018-04-19 11:00:00,22.96,22.97,22.88,22.92,219318.0,22.0123,22.0219,21.9356,21.974,219318.0
2018-04-19 11:10:00,22.92,22.92,22.85,22.9,260862.0,21.974,21.974,21.9069,21.9548,260862.0
2018-04-19 11:20:00,22.89,22.97,22.85,22.97,199332.0,21.9452,22.0219,21.9069,22.0219,199332.0
2018-04-19 11:30:00,22.97,22.98,22.88,22.88,200070.0,22.0219,22.0315,21.9356,21.9356,200070.0
2018-04-19 11:40:00,22.89,22.91,22.84,22.9,198654.0,21.9452,21.9644,21.8973,21.9548,198654.0
2018-04-19 11:50:00,22.91,22.91,22.77,22.77,293862.0,21.9644,21.9644,21.8302,21.8302,293862.0
2018-04-19 12:00:00,22.77,22.79,22.71,22.76,355704.0,21.8302,21.8494,21.7727,21.8206,355704.0
2018-04-19 12:10:00,22.75,22.79,22.71,22.77,134610.0,21.811,21.8494,21.7727,21.8302,134610.0
2018-04-19 12:20:00,22.77,22.79,22.71,22.72,120942.0,21.8302,21.8494,21.7727,21.7822,120942.0
2018-04-19 12:30:00,22.73,22.82,22.73,22.81,124968.0,21.7918,21.8781,21.7918,21.8685,124968.0
2018-04-19 12:40:00,22.79,22.85,22.75,22.82,198618.0,21.8494,21.9069,21.811,21.8781,198618.0
2018-04-19 12:50:00,22.83,22.85,22.73,22.75,148164.0,21.8877,21.9069,21.7918,21.811,148164.0
2018-04-19 13:00:00,22.73,22.74,22.67,22.68,250140.0,21.7918,21.8014,21.7343,21.7439,250140.0
2018-04-19 13:10:00,22.67,22.7,22.65,22.68,159024.0,21.7343,21.7631,21.7151,21.7439,159024.0
2018-04-19 13:20:00,22.67,22.71,22.64,22.64,86550.0,21.7343,21.7727,21.7055,21.7055,86550.0
2018-04-19 13:30:00,22.64,22.75,22.63,22.73,281898.0,21.7055,21.811,21.696,21.7918,281898.0
2018-04-19 13:40:00,22.73,22.79,22.72,22.77,100062.0,21.7918,21.8494,21.7822,21.8302,100062.0
2018-04-19 13:50:00,22.76,22.83,22.76,22.79,225666.0,21.8206,21.8877,21.8206,21.8494,225666.0
2018-04-19 14:00:00,22.77,22.82,22.74,22.79,229344.0,21.8302,21.8781,21.8014,21.8494,229344.0
2018-04-19 14:10:00,22.78,22.82,22.73,22.73,149262.0,21.8398,21.8781,21.7918,21.7918,149262.0
2018-04-19 14:20:00,22.75,22.75,22.66,22.72,185274.0,21.811,21.811,21.7247,21.7822,185274.0
2018-04-19 14:30:00,22.72,22.78,22.7,22.78,103800.0,21.7822,21.8398,21.7631,21.8398,103800.0
2018-04-19 14:40:00,22.77,22.84,22.77,22.8,289608.0,21.8302,21.8973,21.8302,21.8589,289608.0
2018-04-19 14:50:00,22.78,22.84,22.75,22.82,253104.0,21.8398,21.8973,21.811,21.8781,253104.0
2018-04-19 15:00:00,22.82,22.9,22.8,22.88,266058.0,21.8781,21.9548,21.8589,21.9356,266058.0
2018-04-19 15:10:00,22.88,22.88,22.81,22.88,216390.0,21.9356,21.9356,21.8685,21.9356,216390.0
2018-04-19 15:20:00,22.87,22.89,22.78,22.78,124950.0,21.926,21.9452,21.8398,21.8398,124950.0
2018-04-19 15:30:00,22.78,23.08,22.76,22.98,1177920.0,21.8398,22.1274,21.8206,22.0315,1177920.0
2018-04-19 15:40:00,22.98,23.02,22.92,22.95,315480.0,22.0315,22.0699,21.974,22.0027,315480.0
2018-04-19 15:50:00,22.98,22.99,22.87,22.94,380034.0,22.0315,22.0411,21.926,21.9932,380034.0
2018-04-20 09:30:00,22.91,22.97,22.79,22.83,451806.0,21.9644,22.0219,21.8494,21.8877,451806.0
2018-04-20 09:40:00,22.82,22.86,22.76,22.79,196926.0,21.8781,21.9165,21.8206,21.8494,196926.0
2018-04-20 09:50:00,22.81,22.84,22.75,22.78,187446.0,21.8685,21.8973,21.811,21.8398,187446.0
2018-04-20 10:00:00,22.81,22.81,22.71,22.72,215220.0,21.8685,21.8685,21.7727,21.7822,215220.0
2018-04-20 10:10:00,22.71,22.75,22.68,22.73,216594.0,21.7727,21.811,21.7439,21.7918,216594.0
2018-04-20 10:20:00,22.75,22.79,22.72,22.79,157284.0,21.811,21.8494,21.7822,21.8494,157284.0
2018-04-20 10:30:00,22.78,22.8,22.72,22.78,183750.0,21.8398,21.8589,21.7822,21.8398,183750.0
2018-04-20 10:40:00,22.77,22.78,22.65,22.65,258600.0,21.8302,21.8398,21.7151,21.7151,258600.0
2018-04-20 10:50:00,22.63,22.67,22.5,22.56,509184.0,21.696,21.7343,21.5713,21.6288,509184.0
2018-04-20 11:00:00,22.57,22.57,22.4,22.41,496650.0,21.6384,21.6384,21.4754,21.485,496650.0
2018-04-20 11:10:00,22.41,22.42,22.3,22.41,474756.0,21.485,21.4946,21.3796,21.485,474756.0
2018-04-20 11:20:00,22.41,22.44,22.31,22.32,154386.0,21.485,21.5138,21.3892,21.3987,154386.0
2018-04-20 11:30:00,22.34,22.52,22.34,22.52,212856.0,21.4179,21.5905,21.4179,21.5905,212856.0
2018-04-20 11:40:00,22.49,22.56,22.47,22.47,170652.0,21.5617,21.6288,21.5426,21.5426,170652.0
2018-04-20 11:50:00,22.45,22.49,22.42,22.45,68202.0,21.5234,21.5617,21.4946,21.5234,68202.0
2018-04-20 12:00:00,22.46,22.46,22.37,22.45,122754.0,21.533,21.533,21.4467,21.5234,122754.0
2018-04-20 12:10:00,22.43,22.44,22.3,22.31,224394.0,21.5042,21.5138,21.3796,21.3892,224394.0
2018-04-20 12:20:00,22.31,22.39,22.31,22.35,108006.0,21.3892,21.4659,21.3892,21.4275,108006.0
2018-04-20 12:30:00,22.34,22.39,22.27,22.29,470982.0,21.4179,21.4659,21.3508,21.37,470982.0
2018-04-20 12:40:00,22.29,22.33,22.22,22.25,555072.0,21.37,21.4083,21.3029,21.3316,555072.0
2018-04-20 12:50:00,22.24,22.33,22.23,22.28,162270.0,21.3221,21.4083,21.3125,21.3604,162270.0
2018-04-20 13:00:00,22.27,22.32,22.24,22.3,158736.0,21.3508,21.3987,21.3221,21.3796,158736.0
2018-04-20 13:10:00,22.32,22.41,22.32,22.37,126054.0,21.3987,21.485,21.3987,21.4467,126054.0
2018-04-20 13:20:00,22.38,22.44,22.31,22.44,171774.0,21.4563,21.5138,21.3892,21.5138,171774.0
2018-04-20 13:30:00,22.42,22.5,22.4,22.49,122250.0,21.4946,21.5713,21.4754,21.5617,122250.0
2018-04-20 13:40:00,22.49,22.51,22.47,22.47,89166.0,21.5617,21.5809,21.5426,21.5426,89166.0
2018-04-20 13:50:00,22.45,22.52,22.43,22.43,38832.0,21.5234,21.5905,21.5042,21.5042,38832.0
2018-04-20 14:00:00,22.42,22.46,22.41,22.45,41370.0,21.4946,21.533,21.485,21.5234,41370.0
2018-04-20 14:10:00,22.42,22.43,22.37,22.37,34794.0,21.4946,21.5042,21.4467,21.4467,34794.0
2018-04-20 14:20:00,22.37,22.42,22.35,22.42,62070.0,21.4467,21.4946,21.4275,21.4946,62070.0
2018-04-20 14:30:00,22.43,22.44,22.28,22.32,232848.0,21.5042,21.5138,21.3604,21.3987,232848.0
2018-04-20 14:40:00,22.32,22.36,22.27,22.3,167958.0,21.3987,21.4371,21.3508,21.3796,167958.0
2018-04-20 14:50:00,22.29,22.35,22.26,22.32,157506.0,21.37,21.4275,21.3412,21.3987,157506.0
2018-04-20 15:00:00,22.32,22.32,22.11,22.11,387582.0,21.3987,21.3987,21.1974,21.1974,387582.0
2018-04-20 15:10:00,22.11,22.19,22.09,22.09,249492.0,21.1974,21.2741,21.1782,21.1782,249492.0
2018-04-20 15:20:00,22.1,22.21,22.1,22.19,187656.0,21.1878,21.2933,21.1878,21.2741,187656.0
2018-04-20 15:30:00,22.19,22.3,22.13,22.28,339078.0,21.2741,21.3796,21.2166,21.3604,339078.0
2018-04-20 15:40:00,22.28,22.32,22.19,22.25,394602.0,21.3604,21.3987,21.2741,21.3316,394602.0
2018-04-20 15:50:00,22.27,22.35,22.19,22.35,671148.0,21.3508,21.4275,21.2741,21.4275,671148.0
2018-04-23 09:30:00,22.52,22.52,22.42,22.45,631848.0,21.5905,21.5905,21.4946,21.5234,631848.0
2018-04-23 09:40:00,22.45,22.46,22.36,22.38,408990.0,21.5234,21.533,21.4371,21.4563,408990.0
2018-04-23 09:50:00,22.36,22.44,22.29,22.44,391740.0,21.4371,21.5138,21.37,21.5138,391740.0
2018-04-23 10:00:00,22.46,22.46,22.33,22.35,213690.0,21.533,21.533,21.4083,21.4275,213690.0
2018-04-23 10:10:00,22.4,22.44,22.33,22.42,223692.0,21.4754,21.5138,21.4083,21.4946,223692.0
2018-04-23 10:20:00,22.41,22.49,22.41,22.42,141546.0,21.485,21.5617,21.485,21.4946,141546.0
2018-04-23 10:30:00,22.43,22.45,22.29,22.35,262068.0,21.5042,21.5234,21.37,21.4275,262068.0
2018-04-23 10:40:00,22.34,22.46,22.31,22.44,186660.0,21.4179,21.533,21.3892,21.5138,186660.0
2018-04-23 10:50:00,22.45,22.49,22.43,22.44,164802.0,21.5234,21.5617,21.5042,21.5138,164802.0
2018-04-23 11:00:00,22.45,22.56,22.42,22.56,347070.0,21.5234,21.6288,21.4946,21.6288,347070.0
2018-04-23 11:10:00,22.56,22.66,22.56,22.62,390252.0,21.6288,21.7247,21.6288,21.6864,390252.0
2018-04-23 11:20:00,22.62,22.64,22.59,22.63,164892.0,21.6864,21.7055,21.6576,21.696,164892.0
2018-04-23 11:30:00,22.64,22.65,22.56,22.56,206838.0,21.7055,21.7151,21.6288,21.6288,206838.0
2018-04-23 11:40:00,22.56,22.61,22.5,22.5,135834.0,21.6288,21.6768,21.5713,21.5713,135834.0
2018-04-23 11:50:00,22.5,22.58,22.49,22.53,129186.0,21.5713,21.648,21.5617,21.6001,129186.0
2018-04-23 12:00:00,22.54,22.57,22.53,22.53,121194.0,21.6097,21.6384,21.6001,21.6001,121194.0
2018-04-23 12:10:00,22.53,22.55,22.45,22.45,35748.0,21.6001,21.6193,21.5234,21.5234,35748.0
2018-04-23 12:20:00,22.44,22.47,22.43,22.45,65562.0,21.5138,21.5426,21.5042,21.5234,65562.0
2018-04-23 12:30:00,22.47,22.47,22.4,22.44,66900.0,21.5426,21.5426,21.4754,21.5138,66900.0
2018-04-23 12:40:00,22.46,22.46,22.35,22.36,170232.0,21.533,21.533,21.4275,21.4371,170232.0
2018-04-23 12:50:00,22.36,22.4,22.33,22.39,104604.0,21.4371,21.4754,21.4083,21.4659,104604.0
2018-04-23 13:00:00,22.38,22.41,22.37,22.38,98928.0,21.4563,21.485,21.4467,21.4563,98928.0
2018-04-23 13:10:00,22.4,22.41,22.35,22.37,73998.0,21.4754,21.485,21.4275,21.4467,73998.0
2018-04-23 13:20:00,22.38,22.41,22.35,22.37,95238.0,21.4563,21.485,21.4275,21.4467,95238.0
2018-04-23 13:30:00,22.39,22.42,22.35,22.4,119478.0,21.4659,21.4946,21.4275,21.4754,119478.0
2018-04-23 13:40:00,22.37,22.4,22.32,22.37,69930.0,21.4467,21.4754,21.3987,21.4467,69930.0
2018-04-23 13:50:00,22.39,22.46,22.39,22.43,75300.0,21.4659,21.533,21.4659,21.5042,75300.0
2018-04-23 14:00:00,22.43,22.43,22.2,22.23,411060.0,21.5042,21.5042,21.2837,21.3125,411060.0
2018-04-23 14:10:00,22.24,22.26,22.16,22.2,190182.0,21.3221,21.3412,21.2454,21.2837,190182.0
2018-04-23 14:20:00,22.2,22.2,22.11,22.16,164400.0,21.2837,21.2837,21.1974,21.2454,164400.0
2018-04-23 14:30:00,22.15,22.17,22.11,22.16,139350.0,21.2358,21.2549,21.1974,21.2454,139350.0
2018-04-23 14:40:00,22.17,22.22,22.14,22.14,347208.0,21.2549,21.3029,21.2262,21.2262,347208.0
2018-04-23 14:50:00,22.13,22.14,22.03,22.09,421266.0,21.2166,21.2262,21.1207,21.1782,421266.0
2018-04-23 15:00:00,22.08,22.22,22.07,22.18,476586.0,21.1687,21.3029,21.1591,21.2645,476586.0
2018-04-23 15:10:00,22.18,22.24,22.17,22.21,112908.0,21.2645,21.3221,21.2549,21.2933,112908.0
2018-04-23 15:20:00,22.2,22.27,22.2,22.26,144528.0,21.2837,21.3508,21.2837,21.3412,144528.0
2018-04-23 15:30:00,22.26,22.3,22.21,22.22,123348.0,21.3412,21.3796,21.2933,21.3029,123348.0
2018-04-23 15:40:00,22.23,22.32,22.2,22.29,414768.0,21.3125,21.3987,21.2837,21.37,414768.0
2018-04-23 15:50:00,22.28,22.34,22.28,22.33,647418.0,21.3604,21.4179,21.3604,21.4083,647418.0
2018-04-24 09:30:00,22.63,22.64,22.52,22.55,373116.0,21.696,21.7055,21.5905,21.6193,373116.0
2018-04-24 09:40:00,22.57,22.68,22.53,22.61,411192.0,21.6384,21.7439,21.6001,21.6768,411192.0
2018-04-24 09:50:00,22.6,22.61,22.42,22.5,300798.0,21.6672,21.6768,21.4946,21.5713,300798.0
2018-04-24 10:00:00,22.5,22.63,22.49,22.58,214392.0,21.5713,21.696,21.5617,21.648,214392.0
2018-04-24 10:10:00,22.59,22.63,22.38,22.38,333042.0,21.6576,21.696,21.4563,21.4563,333042.0
2018-04-24 10:20:00,22.38,22.41,22.26,22.33,535866.0,21.4563,21.485,21.3412,21.4083,535866.0
2018-04-24 10:30:00,22.33,22.37,22.24,22.33,423522.0,21.4083,21.4467,21.3221,21.4083,423522.0
2018-04-24 10:40:00,22.31,22.4,22.28,22.4,291888.0,21.3892,21.4754,21.3604,21.4754,291888.0
2018-04-24 10:50:00,22.4,22.45,22.27,22.28,409680.0,21.4754,21.5234,21.3508,21.3604,409680.0
2018-04-24 11:00:00,22.28,22.3,22.14,22.2,319290.0,21.3604,21.3796,21.2262,21.2837,319290.0
2018-04-24 11:10:00,22.21,22.22,22.11,22.21,323520.0,21.2933,21.3029,21.1974,21.2933,323520.0
2018-04-24 11:20:00,22.21,22.34,22.21,22.34,280026.0,21.2933,21.4179,21.2933,21.4179,280026.0
2018-04-24 11:30:00,22.35,22.37,22.27,22.31,556032.0,21.4275,21.4467,21.3508,21.3892,556032.0
2018-04-24 11:40:00,22.32,22.4,22.26,22.28,390108.0,21.3987,21.4754,21.3412,21.3604,390108.0
2018-04-24 11:50:00,22.28,22.3,22.11,22.11,330240.0,21.3604,21.3796,21.1974,21.1974,330240.0
2018-04-24 12:00:00,22.11,22.18,22.07,22.08,400230.0,21.1974,21.2645,21.1591,21.1687,400230.0
2018-04-24 12:10:00,22.07,22.13,21.87,21.9,666192.0,21.1591,21.2166,20.9673,20.9961,666192.0
2018-04-24 12:20:00,21.89,21.99,21.85,21.9,367524.0,20.9865,21.0824,20.9481,20.9961,367524.0
2018-04-24 12:30:00,21.9,21.92,21.73,21.8,558642.0,20.9961,21.0153,20.8331,20.9002,558642.0
2018-04-24 12:40:00,21.8,21.83,21.74,21.83,327744.0,20.9002,20.929,20.8427,20.929,327744.0
2018-04-24 12:50:00,21.84,21.84,21.58,21.58,316122.0,20.9386,20.9386,20.6893,20.6893,316122.0
2018-04-24 13:00:00,21.57,21.68,21.56,21.66,822834.0,20.6797,20.7852,20.6701,20.766,822834.0
2018-04-24 13:10:00,21.66,21.7,21.54,21.55,283290.0,20.766,20.8043,20.6509,20.6605,283290.0
2018-04-24 13:20:00,21.56,21.58,21.47,21.53,264216.0,20.6701,20.6893,20.5838,20.6414,264216.0
2018-04-24 13:30:00,21.53,21.56,21.39,21.4,354036.0,20.6414,20.6701,20.5071,20.5167,354036.0
2018-04-24 13:40:00,21.41,21.43,21.35,21.41,257328.0,20.5263,20.5455,20.4688,20.5263,257328.0
2018-04-24 13:50:00,21.39,21.39,21.18,21.25,436368.0,20.5071,20.5071,20.3058,20.3729,436368.0
2018-04-24 14:00:00,21.24,21.24,21.01,21.16,637902.0,20.3633,20.3633,20.1428,20.2866,637902.0
2018-04-24 14:10:00,21.15,21.29,21.15,21.22,739956.0,20.277,20.4113,20.277,20.3442,739956.0
2018-04-24 14:20:00,21.21,21.34,21.11,21.11,713376.0,20.3346,20.4592,20.2387,20.2387,713376.0
2018-04-24 14:30:00,21.12,21.22,21.0,21.0,548208.0,20.2483,20.3442,20.1332,20.1332,548208.0
2018-04-24 14:40:00,21.02,21.24,21.02,21.2,261822.0,20.1524,20.3633,20.1524,20.325,261822.0
2018-04-24 14:50:00,21.21,21.31,21.14,21.25,512898.0,20.3346,20.4304,20.2675,20.3729,512898.0
2018-04-24 15:00:00,21.27,21.44,21.25,21.38,582066.0,20.3921,20.5551,20.3729,20.4975,582066.0
2018-04-24 15:10:00,21.4,21.51,21.32,21.37,461982.0,20.5167,20.6222,20.44,20.488,461982.0
2018-04-24 15:20:00,21.35,21.51,21.35,21.36,331236.0,20.4688,20.6222,20.4688,20.4784,331236.0
2018-04-24 15:30:00,21.35,21.35,21.17,21.21,324432.0,20.4688,20.4688,20.2962,20.3346,324432.0
2018-04-24 15:40:00,21.17,21.41,21.1,21.35,707754.0,20.2962,20.5263,20.2291,20.4688,707754.0
2018-04-24 15:50:00,21.35,21.47,21.35,21.44,937086.0,20.4688,20.5838,20.4688,20.5551,937086.0
2018-04-25 09:30:00,21.4,21.44,21.15,21.19,653544.0,20.5167,20.5551,20.277,20.3154,653544.0
2018-04-25 09:40:00,21.19,21.21,20.9,21.06,1270872.0,20.3154,20.3346,20.0374,20.1908,1270872.0
2018-04-25 09:50:00,21.06,21.13,20.94,20.96,621894.0,20.1908,20.2579,20.0757,20.0949,621894.0
2018-04-25 10:00:00,20.95,21.14,20.93,21.08,778944.0,20.0853,20.2675,20.0661,20.2099,778944.0
2018-04-25 10:10:00,21.08,21.16,21.01,21.03,479184.0,20.2099,20.2866,20.1428,20.162,479184.0
2018-04-25 10:20:00,21.0,21.26,20.97,21.21,429732.0,20.1332,20.3825,20.1045,20.3346,429732.0
2018-04-25 10:30:00,21.2,21.35,21.17,21.29,525420.0,20.325,20.4688,20.2962,20.4113,525420.0
2018-04-25 10:40:00,21.28,21.41,21.25,21.39,397194.0,20.4017,20.5263,20.3729,20.5071,397194.0
2018-04-25 10:50:00,21.39,21.39,21.25,21.35,282822.0,20.5071,20.5071,20.3729,20.4688,282822.0
2018-04-25 11:00:00,21.33,21.45,21.31,21.41,308382.0,20.4496,20.5647,20.4304,20.5263,308382.0
2018-04-25 11:10:00,21.41,21.48,21.32,21.33,412110.0,20.5263,20.5934,20.44,20.4496,412110.0
2018-04-25 11:20:00,21.33,21.45,21.33,21.44,240948.0,20.4496,20.5647,20.4496,20.5551,240948.0
2018-04-25 11:30:00,21.44,21.45,21.26,21.27,275904.0,20.5551,20.5647,20.3825,20.3921,275904.0
2018-04-25 11:40:00,21.25,21.35,21.2,21.2,260010.0,20.3729,20.4688,20.325,20.325,260010.0
2018-04-25 11:50:00,21.2,21.28,21.14,21.16,351840.0,20.325,20.4017,20.2675,20.2866,351840.0
2018-04-25 12:00:00,21.15,21.21,21.13,21.15,124446.0,20.277,20.3346,20.2579,20.277,124446.0
2018-04-25 12:10:00,21.13,21.26,21.11,21.25,292278.0,20.2579,20.3825,20.2387,20.3729,292278.0
2018-04-25 12:20:00,21.26,21.32,21.22,21.29,459192.0,20.3825,20.44,20.3442,20.4113,459192.0
2018-04-25 12:30:00,21.29,21.41,21.28,21.38,396582.0,20.4113,20.5263,20.4017,20.4975,396582.0
2018-04-25 12:40:00,21.39,21.39,21.32,21.33,271122.0,20.5071,20.5071,20.44,20.4496,271122.0
2018-04-25 12:50:00,21.34,21.35,21.27,21.33,240732.0,20.4592,20.4688,20.3921,20.4496,240732.0
2018-04-25 13:00:00,21.33,21.44,21.33,21.4,150372.0,20.4496,20.5551,20.4496,20.5167,150372.0
2018-04-25 13:10:00,21.41,21.41,21.28,21.28,210918.0,20.5263,20.5263,20.4017,20.4017,210918.0
2018-04-25 13:20:00,21.28,21.35,21.25,21.34,110262.0,20.4017,20.4688,20.3729,20.4592,110262.0
2018-04-25 13:30:00,21.35,21.5,21.35,21.47,276816.0,20.4688,20.6126,20.4688,20.5838,276816.0
2018-04-25 13:40:00,21.49,21.53,21.37,21.41,408060.0,20.603,20.6414,20.488,20.5263,408060.0
2018-04-25 13:50:00,21.4,21.48,21.38,21.45,142938.0,20.5167,20.5934,20.4975,20.5647,142938.0
2018-04-25 14:00:00,21.5,21.5,21.39,21.39,264480.0,20.6126,20.6126,20.5071,20.5071,264480.0
2018-04-25 14:10:00,21.39,21.43,21.33,21.4,160158.0,20.5071,20.5455,20.4496,20.5167,160158.0
2018-04-25 14:20:00,21.38,21.41,21.3,21.35,339534.0,20.4975,20.5263,20.4208,20.4688,339534.0
2018-04-25 14:30:00,21.33,21.5,21.31,21.46,487884.0,20.4496,20.6126,20.4304,20.5742,487884.0
2018-04-25 14:40:00,21.47,21.58,21.46,21.56,377604.0,20.5838,20.6893,20.5742,20.6701,377604.0
2018-04-25 14:50:00,21.56,21.68,21.53,21.68,270990.0,20.6701,20.7852,20.6414,20.7852,270990.0
2018-04-25 15:00:00,21.68,21.7,21.61,21.61,346170.0,20.7852,20.8043,20.7181,20.7181,346170.0
2018-04-25 15:10:00,21.63,21.68,21.57,21.58,147030.0,20.7372,20.7852,20.6797,20.6893,147030.0
2018-04-25 15:20:00,21.57,21.63,21.54,21.59,180204.0,20.6797,20.7372,20.6509,20.6989,180204.0
2018-04-25 15:30:00,21.57,21.64,21.47,21.47,153570.0,20.6797,20.7468,20.5838,20.5838,153570.0
2018-04-25 15:40:00,21.48,21.5,21.35,21.39,202080.0,20.5934,20.6126,20.4688,20.5071,202080.0
2018-04-25 15:50:00,21.37,21.58,21.37,21.57,596604.0,20.488,20.6893,20.488,20.6797,596604.0
2018-04-26 09:30:00,21.85,21.87,21.74,21.8,857676.0,20.9481,20.9673,20.8427,20.9002,857676.0
2018-04-26 09:40:00,21.82,21.83,21.74,21.77,370566.0,20.9194,20.929,20.8427,20.8715,370566.0
2018-04-26 09:50:00,21.78,21.92,21.75,21.9,303108.0,20.881,21.0153,20.8523,20.9961,303108.0
2018-04-26 10:00:00,21.9,22.04,21.85,22.0,382536.0,20.9961,21.1303,20.9481,21.092,382536.0
2018-04-26 10:10:00,22.0,22.07,21.95,21.95,278550.0,21.092,21.1591,21.044,21.044,278550.0
2018-04-26 10:20:00,21.96,21.99,21.88,21.98,263838.0,21.0536,21.0824,20.9769,21.0728,263838.0
2018-04-26 10:30:00,21.99,22.09,21.99,22.08,502062.0,21.0824,21.1782,21.0824,21.1687,502062.0
2018-04-26 10:40:00,22.09,22.09,21.98,22.01,222408.0,21.1782,21.1782,21.0728,21.1015,222408.0
2018-04-26 10:50:00,22.03,22.16,22.03,22.15,245178.0,21.1207,21.2454,21.1207,21.2358,245178.0
2018-04-26 11:00:00,22.15,22.15,22.08,22.08,293964.0,21.2358,21.2358,21.1687,21.1687,293964.0
2018-04-26 11:10:00,22.09,22.13,22.0,22.03,197766.0,21.1782,21.2166,21.092,21.1207,197766.0
2018-04-26 11:20:00,22.02,22.05,21.98,22.03,223128.0,21.1111,21.1399,21.0728,21.1207,223128.0
2018-04-26 11:30:00,22.02,22.05,21.92,21.98,234270.0,21.1111,21.1399,21.0153,21.0728,234270.0
2018-04-26 11:40:00,21.98,21.99,21.89,21.95,196392.0,21.0728,21.0824,20.9865,21.044,196392.0
2018-04-26 11:50:00,21.96,21.99,21.91,21.99,123516.0,21.0536,21.0824,21.0057,21.0824,123516.0
2018-04-26 12:00:00,21.99,22.05,21.99,22.05,67542.0,21.0824,21.1399,21.0824,21.1399,67542.0
2018-04-26 12:10:00,22.05,22.1,22.0,22.09,62274.0,21.1399,21.1878,21.092,21.1782,62274.0
2018-04-26 12:20:00,22.09,22.14,22.09,22.11,101976.0,21.1782,21.2262,21.1782,21.1974,101976.0
2018-04-26 12:30:00,22.11,22.11,22.06,22.11,55290.0,21.1974,21.1974,21.1495,21.1974,55290.0
2018-04-26 12:40:00,22.1,22.12,22.03,22.05,77550.0,21.1878,21.207,21.1207,21.1399,77550.0
2018-04-26 12:50:00,22.07,22.13,22.06,22.1,43656.0,21.1591,21.2166,21.1495,21.1878,43656.0
2018-04-26 13:00:00,22.11,22.2,22.11,22.2,167754.0,21.1974,21.2837,21.1974,21.2837,167754.0
2018-04-26 13:10:00,22.19,22.29,22.18,22.27,199536.0,21.2741,21.37,21.2645,21.3508,199536.0
2018-04-26 13:20:00,22.27,22.29,22.24,22.25,410202.0,21.3508,21.37,21.3221,21.3316,410202.0
2018-04-26 13:30:00,22.25,22.29,22.22,22.24,115164.0,21.3316,21.37,21.3029,21.3221,115164.0
2018-04-26 13:40:00,22.25,22.28,22.25,22.28,48690.0,21.3316,21.3604,21.3316,21.3604,48690.0
2018-04-26 13:50:00,22.27,22.31,22.26,22.31,81702.0,21.3508,21.3892,21.3412,21.3892,81702.0
2018-04-26 14:00:00,22.31,22.31,22.26,22.3,65478.0,21.3892,21.3892,21.3412,21.3796,65478.0
2018-04-26 14:10:00,22.31,22.34,22.28,22.3,154572.0,21.3892,21.4179,21.3604,21.3796,154572.0
2018-04-26 14:20:00,22.3,22.31,22.27,22.31,74220.0,21.3796,21.3892,21.3508,21.3892,74220.0
2018-04-26 14:30:00,22.31,22.35,22.29,22.33,229086.0,21.3892,21.4275,21.37,21.4083,229086.0
2018-04-26 14:40:00,22.34,22.44,22.34,22.39,318864.0,21.4179,21.5138,21.4179,21.4659,318864.0
2018-04-26 14:50:00,22.38,22.41,22.38,22.39,237192.0,21.4563,21.485,21.4563,21.4659,237192.0
2018-04-26 15:00:00,22.41,22.46,22.35,22.35,367890.0,21.485,21.533,21.4275,21.4275,367890.0
2018-04-26 15:10:00,22.37,22.4,22.35,22.35,121158.0,21.4467,21.4754,21.4275,21.4275,121158.0
2018-04-26 15:20:00,22.34,22.34,22.25,22.26,143772.0,21.4179,21.4179,21.3316,21.3412,143772.0
2018-04-26 15:30:00,22.27,22.31,22.26,22.28,104574.0,21.3508,21.3892,21.3412,21.3604,104574.0
2018-04-26 15:40:00,22.28,22.32,22.22,22.25,185832.0,21.3604,21.3987,21.3029,21.3316,185832.0
2018-04-26 15:50:00,22.24,22.26,22.17,22.23,501084.0,21.3221,21.3412,21.2549,21.3125,501084.0
2018-04-27 09:30:00,22.41,22.49,22.3,22.33,957900.0,21.485,21.5617,21.3796,21.4083,957900.0
2018-04-27 09:40:00,22.33,22.48,22.31,22.37,532848.0,21.4083,21.5521,21.3892,21.4467,532848.0
2018-04-27 09:50:00,22.41,22.41,22.25,22.28,270054.0,21.485,21.485,21.3316,21.3604,270054.0
2018-04-27 10:00:00,22.27,22.41,22.25,22.35,279822.0,21.3508,21.485,21.3316,21.4275,279822.0
2018-04-27 10:10:00,22.34,22.4,22.27,22.33,264192.0,21.4179,21.4754,21.3508,21.4083,264192.0
2018-04-27 10:20:00,22.33,22.37,22.21,22.22,308220.0,21.4083,21.4467,21.2933,21.3029,308220.0
2018-04-27 10:30:00,22.22,22.22,22.09,22.11,337050.0,21.3029,21.3029,21.1782,21.1974,337050.0
2018-04-27 10:40:00,22.11,22.18,22.09,22.17,447930.0,21.1974,21.2645,21.1782,21.2549,447930.0
2018-04-27 10:50:00,22.17,22.17,22.03,22.11,298968.0,21.2549,21.2549,21.1207,21.1974,298968.0
2018-04-27 11:00:00,22.1,22.23,22.1,22.23,175038.0,21.1878,21.3125,21.1878,21.3125,175038.0
2018-04-27 11:10:00,22.22,22.28,22.2,22.23,276558.0,21.3029,21.3604,21.2837,21.3125,276558.0
2018-04-27 11:20:00,22.22,22.32,22.2,22.32,144042.0,21.3029,21.3987,21.2837,21.3987,144042.0
2018-04-27 11:30:00,22.32,22.32,22.27,22.31,65028.0,21.3987,21.3987,21.3508,21.3892,65028.0
2018-04-27 11:40:00,22.27,22.27,22.19,22.2,119094.0,21.3508,21.3508,21.2741,21.2837,119094.0
2018-04-27 11:50:00,22.2,22.24,22.15,22.18,215160.0,21.2837,21.3221,21.2358,21.2645,215160.0
2018-04-27 12:00:00,22.22,22.29,22.22,22.25,123306.0,21.3029,21.37,21.3029,21.3316,123306.0
2018-04-27 12:10:00,22.25,22.29,22.21,22.29,413742.0,21.3316,21.37,21.2933,21.37,413742.0
2018-04-27 12:20:00,22.29,22.29,22.24,22.25,89244.0,21.37,21.37,21.3221,21.3316,89244.0
2018-04-27 12:30:00,22.25,22.29,22.16,22.23,245562.0,21.3316,21.37,21.2454,21.3125,245562.0
2018-04-27 12:40:00,22.23,22.33,22.2,22.3,148254.0,21.3125,21.4083,21.2837,21.3796,148254.0
2018-04-27 12:50:00,22.3,22.41,22.28,22.38,530928.0,21.3796,21.485,21.3604,21.4563,530928.0
2018-04-27 13:00:00,22.39,22.4,22.34,22.38,135456.0,21.4659,21.4754,21.4179,21.4563,135456.0
2018-04-27 13:10:00,22.38,22.43,22.37,22.4,169548.0,21.4563,21.5042,21.4467,21.4754,169548.0
2018-04-27 13:20:00,22.4,22.4,22.31,22.34,120318.0,21.4754,21.4754,21.3892,21.4179,120318.0
2018-04-27 13:30:00,22.33,22.33,22.29,22.31,36888.0,21.4083,21.4083,21.37,21.3892,36888.0
2018-04-27 13:40:00,22.31,22.33,22.27,22.27,93492.0,21.3892,21.4083,21.3508,21.3508,93492.0
2018-04-27 13:50:00,22.28,22.32,22.28,22.29,49110.0,21.3604,21.3987,21.3604,21.37,49110.0
2018-04-27 14:00:00,22.28,22.31,22.24,22.25,99822.0,21.3604,21.3892,21.3221,21.3316,99822.0
2018-04-27 14:10:00,22.26,22.33,22.26,22.31,78918.0,21.3412,21.4083,21.3412,21.3892,78918.0
2018-04-27 14:20:00,22.3,22.32,22.29,22.31,30324.0,21.3796,21.3987,21.37,21.3892,30324.0
2018-04-27 14:30:00,22.3,22.36,22.28,22.31,67626.0,21.3796,21.4371,21.3604,21.3892,67626.0
2018-04-27 14:40:00,22.32,22.34,22.29,22.32,44034.0,21.3987,21.4179,21.37,21.3987,44034.0
2018-04-27 14:50:00,22.32,22.33,22.27,22.33,126612.0,21.3987,21.4083,21.3508,21.4083,126612.0
2018-04-27 15:00:00,22.33,22.4,22.3,22.35,184326.0,21.4083,21.4754,21.3796,21.4275,184326.0
2018-04-27 15:10:00,22.36,22.36,22.3,22.32,66930.0,21.4371,21.4371,21.3796,21.3987,66930.0
2018-04-27 15:20:00,22.31,22.31,22.22,22.26,241128.0,21.3892,21.3892,21.3029,21.3412,241128.0
2018-04-27 15:30:00,22.25,22.33,22.25,22.33,138132.0,21.3316,21.4083,21.3316,21.4083,138132.0
2018-04-27 15:40:00,22.32,22.36,22.28,22.32,359154.0,21.3987,21.4371,21.3604,21.3987,359154.0
2018-04-27 15:50:00,22.32,22.38,22.28,22.29,395328.0,21.3987,21.4563,21.3604,21.37,395328.0
2018-04-30 09:30:00,22.46,22.54,22.44,22.51,1069824.0,21.533,21.6097,21.5138,21.5809,1069824.0
2018-04-30 09:40:00,22.52,22.61,22.52,22.56,556818.0,21.5905,21.6768,21.5905,21.6288,556818.0
2018-04-30 09:50:00,22.56,22.59,22.51,22.51,232182.0,21.6288,21.6576,21.5809,21.5809,232182.0
2018-04-30 10:00:00,22.51,22.61,22.5,22.57,310452.0,21.5809,21.6768,21.5713,21.6384,310452.0
2018-04-30 10:10:00,22.57,22.6,22.48,22.49,315348.0,21.6384,21.6672,21.5521,21.5617,315348.0
2018-04-30 10:20:00,22.48,22.5,22.38,22.46,413004.0,21.5521,21.5713,21.4563,21.533,413004.0
2018-04-30 10:30:00,22.46,22.52,22.46,22.5,231000.0,21.533,21.5905,21.533,21.5713,231000.0
2018-04-30 10:40:00,22.49,22.55,22.45,22.49,156822.0,21.5617,21.6193,21.5234,21.5617,156822.0
2018-04-30 10:50:00,22.5,22.51,22.42,22.47,277176.0,21.5713,21.5809,21.4946,21.5426,277176.0
2018-04-30 11:00:00,22.47,22.53,22.47,22.49,152460.0,21.5426,21.6001,21.5426,21.5617,152460.0
2018-04-30 11:10:00,22.5,22.53,22.45,22.46,169386.0,21.5713,21.6001,21.5234,21.533,169386.0
2018-04-30 11:20:00,22.46,22.47,22.41,22.44,105198.0,21.533,21.5426,21.485,21.5138,105198.0
2018-04-30 11:30:00,22.44,22.45,22.31,22.31,320790.0,21.5138,21.5234,21.3892,21.3892,320790.0
2018-04-30 11:40:00,22.3,22.31,22.2,22.2,349914.0,21.3796,21.3892,21.2837,21.2837,349914.0
2018-04-30 11:50:00,22.21,22.23,22.16,22.21,238086.0,21.2933,21.3125,21.2454,21.2933,238086.0
2018-04-30 12:00:00,22.2,22.2,22.11,22.13,496092.0,21.2837,21.2837,21.1974,21.2166,496092.0
2018-04-30 12:10:00,22.13,22.13,22.02,22.05,228144.0,21.2166,21.2166,21.1111,21.1399,228144.0
2018-04-30 12:20:00,22.05,22.13,22.05,22.12,205296.0,21.1399,21.2166,21.1399,21.207,205296.0
2018-04-30 12:30:00,22.12,22.12,22.08,22.11,47142.0,21.207,21.207,21.1687,21.1974,47142.0
2018-04-30 12:40:00,22.1,22.12,22.04,22.05,78264.0,21.1878,21.207,21.1303,21.1399,78264.0
2018-04-30 12:50:00,22.06,22.07,21.95,22.07,298422.0,21.1495,21.1591,21.044,21.1591,298422.0
2018-04-30 13:00:00,22.08,22.11,22.06,22.08,107472.0,21.1687,21.1974,21.1495,21.1687,107472.0
2018-04-30 13:10:00,22.08,22.08,21.98,22.06,99102.0,21.1687,21.1687,21.0728,21.1495,99102.0
2018-04-30 13:20:00,22.06,22.12,22.03,22.09,197184.0,21.1495,21.207,21.1207,21.1782,197184.0
2018-04-30 13:30:00,22.08,22.17,22.08,22.15,165918.0,21.1687,21.2549,21.1687,21.2358,165918.0
2018-04-30 13:40:00,22.16,22.19,22.15,22.15,141792.0,21.2454,21.2741,21.2358,21.2358,141792.0
2018-04-30 13:50:00,22.15,22.16,22.1,22.16,164046.0,21.2358,21.2454,21.1878,21.2454,164046.0
2018-04-30 14:00:00,22.15,22.15,21.94,21.94,242562.0,21.2358,21.2358,21.0344,21.0344,242562.0
2018-04-30 14:10:00,21.94,22.02,21.89,21.95,224628.0,21.0344,21.1111,20.9865,21.044,224628.0
2018-04-30 14:20:00,21.95,22.06,21.95,22.02,150432.0,21.044,21.1495,21.044,21.1111,150432.0
2018-04-30 14:30:00,22.0,22.04,21.97,21.97,150168.0,21.092,21.1303,21.0632,21.0632,150168.0
2018-04-30 14:40:00,21.97,21.99,21.91,21.98,88884.0,21.0632,21.0824,21.0057,21.0728,88884.0
2018-04-30 14:50:00,21.97,22.02,21.95,21.96,118110.0,21.0632,21.1111,21.044,21.0536,118110.0
2018-04-30 15:00:00,21.95,21.97,21.89,21.93,113874.0,21.044,21.0632,20.9865,21.0248,113874.0
2018-04-30 15:10:00,21.96,22.03,21.94,21.98,228612.0,21.0536,21.1207,21.0344,21.0728,228612.0
2018-04-30 15:20:00,21.97,21.98,21.83,21.88,212496.0,21.0632,21.0728,20.929,20.9769,212496.0
2018-04-30 15:30:00,21.87,22.01,21.87,22.01,289842.0,20.9673,21.1015,20.9673,21.1015,289842.0
2018-04-30 15:40:00,22.01,22.04,21.95,22.0,356400.0,21.1015,21.1303,21.044,21.092,356400.0
2018-04-30 15:50:00,22.0,22.0,21.74,21.74,812892.0,21.092,21.092,20.8427,20.8427,812892.0
2018-05-01 09:30:00,21.62,21.63,21.49,21.51,854742.0,20.7276,20.7372,20.603,20.6222,854742.0
2018-05-01 09:40:00,21.51,21.6,21.49,21.57,352902.0,20.6222,20.7085,20.603,20.6797,352902.0
2018-05-01 09:50:00,21.58,21.66,21.54,21.62,371934.0,20.6893,20.766,20.6509,20.7276,371934.0
2018-05-01 10:00:00,21.6,21.63,21.45,21.48,656826.0,20.7085,20.7372,20.5647,20.5934,656826.0
2018-05-01 10:10:00,21.46,21.56,21.44,21.55,204384.0,20.5742,20.6701,20.5551,20.6605,204384.0
2018-05-01 10:20:00,21.56,21.6,21.51,21.54,175014.0,20.6701,20.7085,20.6222,20.6509,175014.0
2018-05-01 10:30:00,21.52,21.56,21.45,21.45,330576.0,20.6318,20.6701,20.5647,20.5647,330576.0
2018-05-01 10:40:00,21.47,21.55,21.46,21.46,238968.0,20.5838,20.6605,20.5742,20.5742,238968.0
2018-05-01 10:50:00,21.46,21.47,21.38,21.38,400602.0,20.5742,20.5838,20.4975,20.4975,400602.0
2018-05-01 11:00:00,21.38,21.38,21.26,21.33,346158.0,20.4975,20.4975,20.3825,20.4496,346158.0
2018-05-01 11:10:00,21.33,21.41,21.33,21.39,123228.0,20.4496,20.5263,20.4496,20.5071,123228.0
2018-05-01 11:20:00,21.42,21.44,21.39,21.4,377298.0,20.5359,20.5551,20.5071,20.5167,377298.0
2018-05-01 11:30:00,21.39,21.45,21.39,21.4,75894.0,20.5071,20.5647,20.5071,20.5167,75894.0
2018-05-01 11:40:00,21.42,21.45,21.36,21.37,61992.0,20.5359,20.5647,20.4784,20.488,61992.0
2018-05-01 11:50:00,21.36,21.43,21.29,21.29,136560.0,20.4784,20.5455,20.4113,20.4113,136560.0
2018-05-01 12:00:00,21.29,21.39,21.29,21.34,158622.0,20.4113,20.5071,20.4113,20.4592,158622.0
2018-05-01 12:10:00,21.36,21.39,21.31,21.37,65760.0,20.4784,20.5071,20.4304,20.488,65760.0
2018-05-01 12:20:00,21.36,21.42,21.32,21.41,120180.0,20.4784,20.5359,20.44,20.5263,120180.0
2018-05-01 12:30:00,21.42,21.43,21.39,21.39,88554.0,20.5359,20.5455,20.5071,20.5071,88554.0
2018-05-01 12:40:00,21.41,21.41,21.31,21.31,146808.0,20.5263,20.5263,20.4304,20.4304,146808.0
2018-05-01 12:50:00,21.33,21.37,21.31,21.35,80490.0,20.4496,20.488,20.4304,20.4688,80490.0
2018-05-01 13:00:00,21.34,21.34,21.18,21.19,279900.0,20.4592,20.4592,20.3058,20.3154,279900.0
2018-05-01 13:10:00,21.2,21.26,21.2,21.24,185874.0,20.325,20.3825,20.325,20.3633,185874.0
2018-05-01 13:20:00,21.24,21.24,21.19,21.23,131880.0,20.3633,20.3633,20.3154,20.3537,131880.0
2018-05-01 13:30:00,21.22,21.32,21.22,21.28,187230.0,20.3442,20.44,20.3442,20.4017,187230.0
2018-05-01 13:40:00,21.29,21.5,21.27,21.48,250650.0,20.4113,20.6126,20.3921,20.5934,250650.0
2018-05-01 13:50:00,21.49,21.56,21.47,21.56,229554.0,20.603,20.6701,20.5838,20.6701,229554.0
2018-05-01 14:00:00,21.56,21.62,21.55,21.56,218298.0,20.6701,20.7276,20.6605,20.6701,218298.0
2018-05-01 14:10:00,21.59,21.62,21.57,21.6,182880.0,20.6989,20.7276,20.6797,20.7085,182880.0
2018-05-01 14:20:00,21.6,21.69,21.6,21.65,139164.0,20.7085,20.7948,20.7085,20.7564,139164.0
2018-05-01 14:30:00,21.65,21.68,21.62,21.64,120780.0,20.7564,20.7852,20.7276,20.7468,120780.0
2018-05-01 14:40:00,21.63,21.79,21.63,21.75,191142.0,20.7372,20.8906,20.7372,20.8523,191142.0
2018-05-01 14:50:00,21.75,21.77,21.69,21.72,145884.0,20.8523,20.8715,20.7948,20.8235,145884.0
2018-05-01 15:00:00,21.74,21.78,21.69,21.76,150564.0,20.8427,20.881,20.7948,20.8619,150564.0
2018-05-01 15:10:00,21.75,21.75,21.65,21.65,42468.0,20.8523,20.8523,20.7564,20.7564,42468.0
2018-05-01 15:20:00,21.66,21.69,21.58,21.64,380652.0,20.766,20.7948,20.6893,20.7468,380652.0
2018-05-01 15:30:00,21.64,21.7,21.63,21.63,290958.0,20.7468,20.8043,20.7372,20.7372,290958.0
2018-05-01 15:40:00,21.64,21.81,21.64,21.79,616506.0,20.7468,20.9098,20.7468,20.8906,616506.0
2018-05-01 15:50:00,21.81,21.92,21.79,21.89,829104.0,20.9098,21.0153,20.8906,20.9865,829104.0
2018-05-02 09:30:00,21.83,21.85,21.71,21.72,523638.0,20.929,20.9481,20.8139,20.8235,523638.0
2018-05-02 09:40:00,21.73,21.79,21.69,21.75,283074.0,20.8331,20.8906,20.7948,20.8523,283074.0
2018-05-02 09:50:00,21.73,21.78,21.66,21.69,236322.0,20.8331,20.881,20.766,20.7948,236322.0
2018-05-02 10:00:00,21.68,21.8,21.66,21.76,345282.0,20.7852,20.9002,20.766,20.8619,345282.0
2018-05-02 10:10:00,21.77,21.82,21.72,21.78,187104.0,20.8715,20.9194,20.8235,20.881,187104.0
2018-05-02 10:20:00,21.81,21.82,21.68,21.7,218916.0,20.9098,20.9194,20.7852,20.8043,218916.0
2018-05-02 10:30:00,21.69,21.79,21.67,21.78,162852.0,20.7948,20.8906,20.7756,20.881,162852.0
2018-05-02 10:40:00,21.77,21.78,21.69,21.75,225342.0,20.8715,20.881,20.7948,20.8523,225342.0
2018-05-02 10:50:00,21.75,21.76,21.72,21.76,120036.0,20.8523,20.8619,20.8235,20.8619,120036.0
2018-05-02 11:00:00,21.76,21.78,21.72,21.77,101412.0,20.8619,20.881,20.8235,20.8715,101412.0
2018-05-02 11:10:00,21.77,21.86,21.77,21.83,223218.0,20.8715,20.9577,20.8715,20.929,223218.0
2018-05-02 11:20:00,21.83,21.84,21.78,21.79,168390.0,20.929,20.9386,20.881,20.8906,168390.0
2018-05-02 11:30:00,21.78,21.79,21.75,21.77,52572.0,20.881,20.8906,20.8523,20.8715,52572.0
2018-05-02 11:40:00,21.78,21.78,21.61,21.63,331002.0,20.881,20.881,20.7181,20.7372,331002.0
2018-05-02 11:50:00,21.63,21.69,21.6,21.68,79062.0,20.7372,20.7948,20.7085,20.7852,79062.0
2018-05-02 12:00:00,21.68,21.71,21.64,21.71,74508.0,20.7852,20.8139,20.7468,20.8139,74508.0
2018-05-02 12:10:00,21.71,21.74,21.71,21.73,76176.0,20.8139,20.8427,20.8139,20.8331,76176.0
2018-05-02 12:20:00,21.71,21.8,21.71,21.75,66828.0,20.8139,20.9002,20.8139,20.8523,66828.0
2018-05-02 12:30:00,21.76,21.77,21.72,21.73,28968.0,20.8619,20.8715,20.8235,20.8331,28968.0
2018-05-02 12:40:00,21.74,21.78,21.7,21.74,87018.0,20.8427,20.881,20.8043,20.8427,87018.0
2018-05-02 12:50:00,21.74,21.78,21.72,21.78,85716.0,20.8427,20.881,20.8235,20.881,85716.0
2018-05-02 13:00:00,21.78,21.83,21.78,21.81,75648.0,20.881,20.929,20.881,20.9098,75648.0
2018-05-02 13:10:00,21.83,21.87,21.82,21.85,82182.0,20.929,20.9673,20.9194,20.9481,82182.0
2018-05-02 13:20:00,21.86,21.88,21.84,21.84,54684.0,20.9577,20.9769,20.9386,20.9386,54684.0
2018-05-02 13:30:00,21.86,21.87,21.82,21.83,22500.0,20.9577,20.9673,20.9194,20.929,22500.0
2018-05-02 13:40:00,21.84,21.85,21.83,21.84,21978.0,20.9386,20.9481,20.929,20.9386,21978.0
2018-05-02 13:50:00,21.83,21.85,21.81,21.83,31152.0,20.929,20.9481,20.9098,20.929,31152.0
2018-05-02 14:00:00,21.82,22.04,21.82,22.03,819636.0,20.9194,21.1303,20.9194,21.1207,819636.0
2018-05-02 14:10:00,22.04,22.05,21.92,21.92,172212.0,21.1303,21.1399,21.0153,21.0153,172212.0
2018-05-02 14:20:00,21.94,21.97,21.83,21.94,339750.0,21.0344,21.0632,20.929,21.0344,339750.0
2018-05-02 14:30:00,21.94,21.98,21.84,21.89,133584.0,21.0344,21.0728,20.9386,20.9865,133584.0
2018-05-02 14:40:00,21.89,21.9,21.83,21.86,132162.0,20.9865,20.9961,20.929,20.9577,132162.0
2018-05-02 14:50:00,21.88,21.88,21.74,21.77,189222.0,20.9769,20.9769,20.8427,20.8715,189222.0
2018-05-02 15:00:00,21.79,21.84,21.72,21.82,145518.0,20.8906,20.9386,20.8235,20.9194,145518.0
2018-05-02 15:10:00,21.82,21.82,21.69,21.69,135108.0,20.9194,20.9194,20.7948,20.7948,135108.0
2018-05-02 15:20:00,21.68,21.69,21.52,21.58,645564.0,20.7852,20.7948,20.6318,20.6893,645564.0
2018-05-02 15:30:00,21.58,21.59,21.46,21.53,380646.0,20.6893,20.6989,20.5742,20.6414,380646.0
2018-05-02 15:40:00,21.52,21.54,21.38,21.38,569688.0,20.6318,20.6509,20.4975,20.4975,569688.0
2018-05-02 15:50:00,21.37,21.45,21.33,21.44,858450.0,20.488,20.5647,20.4496,20.5551,858450.0
2018-05-03 09:30:00,21.18,21.21,21.0,21.05,979524.0,20.3058,20.3346,20.1332,20.1812,979524.0
2018-05-03 09:40:00,21.03,21.07,20.93,21.07,603408.0,20.162,20.2003,20.0661,20.2003,603408.0
2018-05-03 09:50:00,21.07,21.2,21.04,21.17,327930.0,20.2003,20.325,20.1716,20.2962,327930.0
2018-05-03 10:00:00,21.16,21.17,21.0,21.09,449328.0,20.2866,20.2962,20.1332,20.2195,449328.0
2018-05-03 10:10:00,21.08,21.09,20.89,20.9,509328.0,20.2099,20.2195,20.0278,20.0374,509328.0
2018-05-03 10:20:00,20.9,20.91,20.7,20.76,784014.0,20.0374,20.0469,19.8456,19.9031,784014.0
2018-05-03 10:30:00,20.76,20.78,20.49,20.57,930012.0,19.9031,19.9223,19.6443,19.721,930012.0
2018-05-03 10:40:00,20.58,20.66,20.51,20.63,601428.0,19.7306,19.8073,19.6635,19.7785,601428.0
2018-05-03 10:50:00,20.61,20.62,20.42,20.54,722196.0,19.7593,19.7689,19.5772,19.6922,722196.0
2018-05-03 11:00:00,20.53,20.64,20.5,20.63,243828.0,19.6826,19.7881,19.6539,19.7785,243828.0
2018-05-03 11:10:00,20.61,20.75,20.61,20.67,316242.0,19.7593,19.8936,19.7593,19.8169,316242.0
2018-05-03 11:20:00,20.67,20.68,20.55,20.57,127956.0,19.8169,19.8264,19.7018,19.721,127956.0
2018-05-03 11:30:00,20.58,20.63,20.52,20.58,276708.0,19.7306,19.7785,19.673,19.7306,276708.0
2018-05-03 11:40:00,20.58,20.75,20.49,20.73,258006.0,19.7306,19.8936,19.6443,19.8744,258006.0
2018-05-03 11:50:00,20.75,20.82,20.72,20.77,157944.0,19.8936,19.9607,19.8648,19.9127,157944.0
2018-05-03 12:00:00,20.78,20.88,20.78,20.81,279888.0,19.9223,20.0182,19.9223,19.9511,279888.0
2018-05-03 12:10:00,20.81,20.84,20.72,20.73,202452.0,19.9511,19.9798,19.8648,19.8744,202452.0
2018-05-03 12:20:00,20.75,20.75,20.65,20.66,153816.0,19.8936,19.8936,19.7977,19.8073,153816.0
2018-05-03 12:30:00,20.66,20.96,20.66,20.94,347838.0,19.8073,20.0949,19.8073,20.0757,347838.0
2018-05-03 12:40:00,20.92,21.11,20.92,21.08,479418.0,20.0565,20.2387,20.0565,20.2099,479418.0
2018-05-03 12:50:00,21.08,21.3,21.04,21.29,529092.0,20.2099,20.4208,20.1716,20.4113,529092.0
2018-05-03 13:00:00,21.28,21.29,21.1,21.11,386160.0,20.4017,20.4113,20.2291,20.2387,386160.0
2018-05-03 13:10:00,21.1,21.29,21.1,21.22,318552.0,20.2291,20.4113,20.2291,20.3442,318552.0
2018-05-03 13:20:00,21.22,21.28,21.09,21.13,212148.0,20.3442,20.4017,20.2195,20.2579,212148.0
2018-05-03 13:30:00,21.17,21.41,21.15,21.39,437370.0,20.2962,20.5263,20.277,20.5071,437370.0
2018-05-03 13:40:00,21.38,21.4,21.27,21.3,305196.0,20.4975,20.5167,20.3921,20.4208,305196.0
2018-05-03 13:50:00,21.29,21.38,21.27,21.29,336774.0,20.4113,20.4975,20.3921,20.4113,336774.0
2018-05-03 14:00:00,21.29,21.33,21.23,21.31,198306.0,20.4113,20.4496,20.3537,20.4304,198306.0
2018-05-03 14:10:00,21.3,21.32,21.24,21.26,89952.0,20.4208,20.44,20.3633,20.3825,89952.0
2018-05-03 14:20:00,21.24,21.27,21.18,21.27,343272.0,20.3633,20.3921,20.3058,20.3921,343272.0
2018-05-03 14:30:00,21.28,21.47,21.27,21.45,572382.0,20.4017,20.5838,20.3921,20.5647,572382.0
2018-05-03 14:40:00,21.44,21.45,21.27,21.28,315984.0,20.5551,20.5647,20.3921,20.4017,315984.0
2018-05-03 14:50:00,21.28,21.3,21.18,21.24,188826.0,20.4017,20.4208,20.3058,20.3633,188826.0
2018-05-03 15:00:00,21.27,21.34,21.23,21.23,185724.0,20.3921,20.4592,20.3537,20.3537,185724.0
2018-05-03 15:10:00,21.23,21.35,21.19,21.29,171114.0,20.3537,20.4688,20.3154,20.4113,171114.0
2018-05-03 15:20:00,21.3,21.34,21.25,21.33,254544.0,20.4208,20.4592,20.3729,20.4496,254544.0
2018-05-03 15:30:00,21.33,21.4,21.24,21.25,286626.0,20.4496,20.5167,20.3633,20.3729,286626.0
2018-05-03 15:40:00,21.25,21.27,21.2,21.22,234900.0,20.3729,20.3921,20.325,20.3442,234900.0
2018-05-03 15:50:00,21.22,21.29,21.15,21.28,578976.0,20.3442,20.4113,20.277,20.4017,578976.0
2018-05-04 09:30:00,21.02,21.18,20.93,21.17,797394.0,20.1524,20.3058,20.0661,20.2962,797394.0
2018-05-04 09:40:00,21.16,21.27,21.1,21.24,506142.0,20.2866,20.3921,20.2291,20.3633,506142.0
2018-05-04 09:50:00,21.24,21.3,21.19,21.27,410358.0,20.3633,20.4208,20.3154,20.3921,410358.0
2018-05-04 10:00:00,21.27,21.38,21.21,21.37,633372.0,20.3921,20.4975,20.3346,20.488,633372.0
2018-05-04 10:10:00,21.38,21.44,21.35,21.36,300168.0,20.4975,20.5551,20.4688,20.4784,300168.0
2018-05-04 10:20:00,21.37,21.57,21.36,21.57,368334.0,20.488,20.6797,20.4784,20.6797,368334.0
2018-05-04 10:30:00,21.56,21.69,21.54,21.68,652284.0,20.6701,20.7948,20.6509,20.7852,652284.0
2018-05-04 10:40:00,21.68,21.77,21.68,21.72,418026.0,20.7852,20.8715,20.7852,20.8235,418026.0
2018-05-04 10:50:00,21.72,21.79,21.7,21.72,381330.0,20.8235,20.8906,20.8043,20.8235,381330.0
2018-05-04 11:00:00,21.73,21.77,21.71,21.77,242472.0,20.8331,20.8715,20.8139,20.8715,242472.0
2018-05-04 11:10:00,21.77,21.81,21.74,21.77,131898.0,20.8715,20.9098,20.8427,20.8715,131898.0
2018-05-04 11:20:00,21.78,21.88,21.78,21.86,239610.0,20.881,20.9769,20.881,20.9577,239610.0
2018-05-04 11:30:00,21.86,21.94,21.86,21.91,155004.0,20.9577,21.0344,20.9577,21.0057,155004.0
2018-05-04 11:40:00,21.9,21.93,21.84,21.84,393792.0,20.9961,21.0248,20.9386,20.9386,393792.0
2018-05-04 11:50:00,21.84,21.91,21.81,21.9,255246.0,20.9386,21.0057,20.9098,20.9961,255246.0
2018-05-04 12:00:00,21.92,21.95,21.87,21.93,181464.0,21.0153,21.044,20.9673,21.0248,181464.0
2018-05-04 12:10:00,21.93,21.94,21.89,21.93,209652.0,21.0248,21.0344,20.9865,21.0248,209652.0
2018-05-04 12:20:00,21.93,21.97,21.93,21.95,197652.0,21.0248,21.0632,21.0248,21.044,197652.0
2018-05-04 12:30:00,21.97,22.0,21.97,22.0,46536.0,21.0632,21.092,21.0632,21.092,46536.0
2018-05-04 12:40:00,21.99,22.01,21.93,21.96,154254.0,21.0824,21.1015,21.0248,21.0536,154254.0
2018-05-04 12:50:00,21.97,22.0,21.94,21.97,85698.0,21.0632,21.092,21.0344,21.0632,85698.0
2018-05-04 13:00:00,21.98,22.02,21.95,22.0,192168.0,21.0728,21.1111,21.044,21.092,192168.0
2018-05-04 13:10:00,22.0,22.03,21.98,21.98,156096.0,21.092,21.1207,21.0728,21.0728,156096.0
2018-05-04 13:20:00,21.99,22.05,21.99,22.0,111396.0,21.0824,21.1399,21.0824,21.092,111396.0
2018-05-04 13:30:00,21.99,22.03,21.99,22.0,100032.0,21.0824,21.1207,21.0824,21.092,100032.0
2018-05-04 13:40:00,22.01,22.04,22.0,22.02,86256.0,21.1015,21.1303,21.092,21.1111,86256.0
2018-05-04 13:50:00,22.05,22.11,22.05,22.11,223770.0,21.1399,21.1974,21.1399,21.1974,223770.0
2018-05-04 14:00:00,22.11,22.17,22.08,22.15,228036.0,21.1974,21.2549,21.1687,21.2358,228036.0
2018-05-04 14:10:00,22.15,22.17,22.13,22.15,118842.0,21.2358,21.2549,21.2166,21.2358,118842.0
2018-05-04 14:20:00,22.17,22.26,22.17,22.25,460530.0,21.2549,21.3412,21.2549,21.3316,460530.0
2018-05-04 14:30:00,22.26,22.28,22.21,22.22,197460.0,21.3412,21.3604,21.2933,21.3029,197460.0
2018-05-04 14:40:00,22.23,22.3,22.23,22.24,146196.0,21.3125,21.3796,21.3125,21.3221,146196.0
2018-05-04 14:50:00,22.26,22.26,22.17,22.17,119568.0,21.3412,21.3412,21.2549,21.2549,119568.0
2018-05-04 15:00:00,22.17,22.26,22.17,22.19,395616.0,21.2549,21.3412,21.2549,21.2741,395616.0
2018-05-04 15:10:00,22.18,22.22,22.15,22.19,389136.0,21.2645,21.3029,21.2358,21.2741,389136.0
2018-05-04 15:20:00,22.17,22.22,22.16,22.22,78468.0,21.2549,21.3029,21.2454,21.3029,78468.0
2018-05-04 15:30:00,22.21,22.22,22.14,22.14,105450.0,21.2933,21.3029,21.2262,21.2262,105450.0
2018-05-04 15:40:00,22.14,22.17,22.1,22.1,549552.0,21.2262,21.2549,21.1878,21.1878,549552.0
2018-05-04 15:50:00,22.1,22.12,22.0,22.1,1806606.0,21.1878,21.207,21.092,21.1878,1806606.0
2018-05-07 09:30:00,22.33,22.44,22.27,22.44,722382.0,21.4083,21.5138,21.3508,21.5138,722382.0
2018-05-07 09:40:00,22.44,22.52,22.43,22.48,436152.0,21.5138,21.5905,21.5042,21.5521,436152.0
2018-05-07 09:50:00,22.48,22.55,22.47,22.53,392280.0,21.5521,21.6193,21.5426,21.6001,392280.0
2018-05-07 10:00:00,22.53,22.55,22.47,22.49,331722.0,21.6001,21.6193,21.5426,21.5617,331722.0
2018-05-07 10:10:00,22.49,22.49,22.43,22.43,244380.0,21.5617,21.5617,21.5042,21.5042,244380.0
2018-05-07 10:20:00,22.44,22.47,22.38,22.46,496362.0,21.5138,21.5426,21.4563,21.533,496362.0
2018-05-07 10:30:00,22.46,22.47,22.32,22.34,423576.0,21.533,21.5426,21.3987,21.4179,423576.0
2018-05-07 10:40:00,22.34,22.42,22.28,22.42,267612.0,21.4179,21.4946,21.3604,21.4946,267612.0
2018-05-07 10:50:00,22.4,22.46,22.38,22.46,493722.0,21.4754,21.533,21.4563,21.533,493722.0
2018-05-07 11:00:00,22.46,22.46,22.38,22.44,397650.0,21.533,21.533,21.4563,21.5138,397650.0
2018-05-07 11:10:00,22.46,22.5,22.46,22.49,94266.0,21.533,21.5713,21.533,21.5617,94266.0
2018-05-07 11:20:00,22.5,22.51,22.46,22.49,134490.0,21.5713,21.5809,21.533,21.5617,134490.0
2018-05-07 11:30:00,22.49,22.5,22.44,22.45,54066.0,21.5617,21.5713,21.5138,21.5234,54066.0
2018-05-07 11:40:00,22.45,22.47,22.41,22.43,155682.0,21.5234,21.5426,21.485,21.5042,155682.0
2018-05-07 11:50:00,22.43,22.49,22.42,22.49,139956.0,21.5042,21.5617,21.4946,21.5617,139956.0
2018-05-07 12:00:00,22.49,22.5,22.48,22.49,85080.0,21.5617,21.5713,21.5521,21.5617,85080.0
2018-05-07 12:10:00,22.48,22.52,22.48,22.5,226170.0,21.5521,21.5905,21.5521,21.5713,226170.0
2018-05-07 12:20:00,22.52,22.53,22.44,22.5,163908.0,21.5905,21.6001,21.5138,21.5713,163908.0
2018-05-07 12:30:00,22.5,22.52,22.47,22.51,67956.0,21.5713,21.5905,21.5426,21.5809,67956.0
2018-05-07 12:40:00,22.51,22.51,22.4,22.43,60762.0,21.5809,21.5809,21.4754,21.5042,60762.0
2018-05-07 12:50:00,22.43,22.45,22.42,22.44,189798.0,21.5042,21.5234,21.4946,21.5138,189798.0
2018-05-07 13:00:00,22.44,22.47,22.37,22.4,368868.0,21.5138,21.5426,21.4467,21.4754,368868.0
2018-05-07 13:10:00,22.4,22.42,22.39,22.4,112554.0,21.4754,21.4946,21.4659,21.4754,112554.0
2018-05-07 13:20:00,22.4,22.47,22.4,22.45,117744.0,21.4754,21.5426,21.4754,21.5234,117744.0
2018-05-07 13:30:00,22.45,22.49,22.44,22.45,31572.0,21.5234,21.5617,21.5138,21.5234,31572.0
2018-05-07 13:40:00,22.47,22.5,22.47,22.47,40938.0,21.5426,21.5713,21.5426,21.5426,40938.0
2018-05-07 13:50:00,22.47,22.5,22.47,22.5,45690.0,21.5426,21.5713,21.5426,21.5713,45690.0
2018-05-07 14:00:00,22.5,22.51,22.48,22.49,68736.0,21.5713,21.5809,21.5521,21.5617,68736.0
2018-05-07 14:10:00,22.49,22.56,22.48,22.54,699222.0,21.5617,21.6288,21.5521,21.6097,699222.0
2018-05-07 14:20:00,22.54,22.56,22.51,22.55,225708.0,21.6097,21.6288,21.5809,21.6193,225708.0
2018-05-07 14:30:00,22.54,22.6,22.52,22.52,202260.0,21.6097,21.6672,21.5905,21.5905,202260.0
2018-05-07 14:40:00,22.53,22.56,22.42,22.44,469728.0,21.6001,21.6288,21.4946,21.5138,469728.0
2018-05-07 14:50:00,22.42,22.44,22.32,22.36,462492.0,21.4946,21.5138,21.3987,21.4371,462492.0
2018-05-07 15:00:00,22.35,22.41,22.33,22.37,97512.0,21.4275,21.485,21.4083,21.4467,97512.0
2018-05-07 15:10:00,22.39,22.4,22.17,22.21,743460.0,21.4659,21.4754,21.2549,21.2933,743460.0
2018-05-07 15:20:00,22.21,22.24,22.13,22.24,374280.0,21.2933,21.3221,21.2166,21.3221,374280.0
2018-05-07 15:30:00,22.22,22.33,22.21,22.3,461640.0,21.3029,21.4083,21.2933,21.3796,461640.0
2018-05-07 15:40:00,22.29,22.33,22.24,22.32,498252.0,21.37,21.4083,21.3221,21.3987,498252.0
2018-05-07 15:50:00,22.33,22.34,22.23,22.33,691392.0,21.4083,21.4179,21.3125,21.4083,691392.0
2018-05-08 09:30:00,22.21,22.28,22.14,22.18,623358.0,21.2933,21.3604,21.2262,21.2645,623358.0
2018-05-08 09:40:00,22.17,22.21,22.11,22.13,222270.0,21.2549,21.2933,21.1974,21.2166,222270.0
2018-05-08 09:50:00,22.11,22.15,22.06,22.13,308136.0,21.1974,21.2358,21.1495,21.2166,308136.0
2018-05-08 10:00:00,22.13,22.21,22.13,22.2,212490.0,21.2166,21.2933,21.2166,21.2837,212490.0
2018-05-08 10:10:00,22.18,22.21,22.11,22.19,133416.0,21.2645,21.2933,21.1974,21.2741,133416.0
2018-05-08 10:20:00,22.16,22.19,22.1,22.14,173562.0,21.2454,21.2741,21.1878,21.2262,173562.0
2018-05-08 10:30:00,22.13,22.3,22.13,22.27,327504.0,21.2166,21.3796,21.2166,21.3508,327504.0
2018-05-08 10:40:00,22.27,22.3,22.25,22.28,334560.0,21.3508,21.3796,21.3316,21.3604,334560.0
2018-05-08 10:50:00,22.28,22.31,22.22,22.22,237030.0,21.3604,21.3892,21.3029,21.3029,237030.0
2018-05-08 11:00:00,22.19,22.22,22.13,22.14,326406.0,21.2741,21.3029,21.2166,21.2262,326406.0
2018-05-08 11:10:00,22.12,22.42,22.12,22.33,625764.0,21.207,21.4946,21.207,21.4083,625764.0
2018-05-08 11:20:00,22.33,22.41,22.27,22.32,298014.0,21.4083,21.485,21.3508,21.3987,298014.0
2018-05-08 11:30:00,22.31,22.31,22.17,22.21,308268.0,21.3892,21.3892,21.2549,21.2933,308268.0
2018-05-08 11:40:00,22.2,22.29,22.18,22.26,188454.0,21.2837,21.37,21.2645,21.3412,188454.0
2018-05-08 11:50:00,22.26,22.3,22.22,22.22,245736.0,21.3412,21.3796,21.3029,21.3029,245736.0
2018-05-08 12:00:00,22.21,22.22,22.14,22.19,131442.0,21.2933,21.3029,21.2262,21.2741,131442.0
2018-05-08 12:10:00,22.18,22.2,22.13,22.15,140856.0,21.2645,21.2837,21.2166,21.2358,140856.0
2018-05-08 12:20:00,22.16,22.17,22.11,22.14,61446.0,21.2454,21.2549,21.1974,21.2262,61446.0
2018-05-08 12:30:00,22.14,22.18,22.11,22.16,103086.0,21.2262,21.2645,21.1974,21.2454,103086.0
2018-05-08 12:40:00,22.17,22.18,22.14,22.14,47868.0,21.2549,21.2645,21.2262,21.2262,47868.0
2018-05-08 12:50:00,22.13,22.13,22.01,22.07,168198.0,21.2166,21.2166,21.1015,21.1591,168198.0
2018-05-08 13:00:00,22.06,22.15,22.06,22.11,81084.0,21.1495,21.2358,21.1495,21.1974,81084.0
2018-05-08 13:10:00,22.09,22.13,22.08,22.11,20550.0,21.1782,21.2166,21.1687,21.1974,20550.0
2018-05-08 13:20:00,22.11,22.19,22.09,22.18,88698.0,21.1974,21.2741,21.1782,21.2645,88698.0
2018-05-08 13:30:00,22.19,22.19,22.15,22.15,30672.0,21.2741,21.2741,21.2358,21.2358,30672.0
2018-05-08 13:40:00,22.15,22.22,22.15,22.19,38910.0,21.2358,21.3029,21.2358,21.2741,38910.0
2018-05-08 13:50:00,22.19,22.2,22.08,22.1,92400.0,21.2741,21.2837,21.1687,21.1878,92400.0
2018-05-08 14:00:00,22.13,22.18,22.11,22.12,74226.0,21.2166,21.2645,21.1974,21.207,74226.0
2018-05-08 14:10:00,22.09,22.14,22.02,22.13,148764.0,21.1782,21.2262,21.1111,21.2166,148764.0
2018-05-08 14:20:00,22.13,22.31,22.08,22.13,355410.0,21.2166,21.3892,21.1687,21.2166,355410.0
2018-05-08 14:30:00,22.13,22.17,22.03,22.03,147078.0,21.2166,21.2549,21.1207,21.1207,147078.0
2018-05-08 14:40:00,22.02,22.02,21.88,22.02,394632.0,21.1111,21.1111,20.9769,21.1111,394632.0
2018-05-08 14:50:00,22.02,22.12,22.0,22.04,221076.0,21.1111,21.207,21.092,21.1303,221076.0
2018-05-08 15:00:00,22.05,22.18,21.97,22.16,205284.0,21.1399,21.2645,21.0632,21.2454,205284.0
2018-05-08 15:10:00,22.15,22.23,22.13,22.2,157032.0,21.2358,21.3125,21.2166,21.2837,157032.0
2018-05-08 15:20:00,22.22,22.25,22.2,22.21,188028.0,21.3029,21.3316,21.2837,21.2933,188028.0
2018-05-08 15:30:00,22.22,22.3,22.22,22.27,234318.0,21.3029,21.3796,21.3029,21.3508,234318.0
2018-05-08 15:40:00,22.29,22.31,22.2,22.2,280068.0,21.37,21.3892,21.2837,21.2837,280068.0
2018-05-08 15:50:00,22.21,22.32,22.21,22.32,408528.0,21.2933,21.3987,21.2933,21.3987,408528.0
2018-05-09 09:30:00,22.51,22.6,22.44,22.45,768132.0,21.5809,21.6672,21.5138,21.5234,768132.0
2018-05-09 09:40:00,22.47,22.58,22.46,22.55,394548.0,21.5426,21.648,21.533,21.6193,394548.0
2018-05-09 09:50:00,22.57,22.6,22.5,22.51,244050.0,21.6384,21.6672,21.5713,21.5809,244050.0
2018-05-09 10:00:00,22.5,22.54,22.45,22.54,272292.0,21.5713,21.6097,21.5234,21.6097,272292.0
2018-05-09 10:10:00,22.53,22.58,22.52,22.57,155634.0,21.6001,21.648,21.5905,21.6384,155634.0
2018-05-09 10:20:00,22.56,22.61,22.5,22.5,362196.0,21.6288,21.6768,21.5713,21.5713,362196.0
2018-05-09 10:30:00,22.52,22.57,22.47,22.54,123114.0,21.5905,21.6384,21.5426,21.6097,123114.0
2018-05-09 10:40:00,22.53,22.57,22.52,22.53,80160.0,21.6001,21.6384,21.5905,21.6001,80160.0
2018-05-09 10:50:00,22.54,22.54,22.38,22.39,236610.0,21.6097,21.6097,21.4563,21.4659,236610.0
2018-05-09 11:00:00,22.39,22.43,22.37,22.43,425442.0,21.4659,21.5042,21.4467,21.5042,425442.0
2018-05-09 11:10:00,22.42,22.47,22.4,22.46,246804.0,21.4946,21.5426,21.4754,21.533,246804.0
2018-05-09 11:20:00,22.47,22.5,22.45,22.49,314340.0,21.5426,21.5713,21.5234,21.5617,314340.0
2018-05-09 11:30:00,22.5,22.52,22.48,22.5,56766.0,21.5713,21.5905,21.5521,21.5713,56766.0
2018-05-09 11:40:00,22.5,22.54,22.47,22.5,101406.0,21.5713,21.6097,21.5426,21.5713,101406.0
2018-05-09 11:50:00,22.49,22.53,22.47,22.52,65856.0,21.5617,21.6001,21.5426,21.5905,65856.0
2018-05-09 12:00:00,22.53,22.58,22.53,22.54,156588.0,21.6001,21.648,21.6001,21.6097,156588.0
2018-05-09 12:10:00,22.54,22.58,22.54,22.57,95388.0,21.6097,21.648,21.6097,21.6384,95388.0
2018-05-09 12:20:00,22.57,22.74,22.57,22.73,1035984.0,21.6384,21.8014,21.6384,21.7918,1035984.0
2018-05-09 12:30:00,22.73,22.77,22.72,22.72,550224.0,21.7918,21.8302,21.7822,21.7822,550224.0
2018-05-09 12:40:00,22.72,22.88,22.71,22.88,463314.0,21.7822,21.9356,21.7727,21.9356,463314.0
2018-05-09 12:50:00,22.88,22.89,22.84,22.85,263124.0,21.9356,21.9452,21.8973,21.9069,263124.0
2018-05-09 13:00:00,22.86,22.93,22.86,22.9,432372.0,21.9165,21.9836,21.9165,21.9548,432372.0
2018-05-09 13:10:00,22.91,22.91,22.83,22.85,517638.0,21.9644,21.9644,21.8877,21.9069,517638.0
2018-05-09 13:20:00,22.86,22.96,22.86,22.95,238254.0,21.9165,22.0123,21.9165,22.0027,238254.0
2018-05-09 13:30:00,22.95,22.98,22.95,22.98,116550.0,22.0027,22.0315,22.0027,22.0315,116550.0
2018-05-09 13:40:00,22.98,23.01,22.96,23.01,245946.0,22.0315,22.0603,22.0123,22.0603,245946.0
2018-05-09 13:50:00,23.0,23.01,22.96,23.0,120534.0,22.0507,22.0603,22.0123,22.0507,120534.0
2018-05-09 14:00:00,23.0,23.01,22.96,23.0,91656.0,22.0507,22.0603,22.0123,22.0507,91656.0
2018-05-09 14:10:00,23.01,23.05,22.98,22.98,159156.0,22.0603,22.0986,22.0315,22.0315,159156.0
2018-05-09 14:20:00,22.98,22.98,22.89,22.94,168942.0,22.0315,22.0315,21.9452,21.9932,168942.0
2018-05-09 14:30:00,22.94,23.0,22.94,22.95,216564.0,21.9932,22.0507,21.9932,22.0027,216564.0
2018-05-09 14:40:00,22.95,23.03,22.95,23.01,66768.0,22.0027,22.0794,22.0027,22.0603,66768.0
2018-05-09 14:50:00,23.04,23.04,22.95,23.0,92280.0,22.089,22.089,22.0027,22.0507,92280.0
2018-05-09 15:00:00,22.99,23.02,22.96,23.01,100398.0,22.0411,22.0699,22.0123,22.0603,100398.0
2018-05-09 15:10:00,23.01,23.01,22.9,22.92,181704.0,22.0603,22.0603,21.9548,21.974,181704.0
2018-05-09 15:20:00,22.93,22.96,22.9,22.9,96336.0,21.9836,22.0123,21.9548,21.9548,96336.0
2018-05-09 15:30:00,22.94,22.95,22.87,22.88,241404.0,21.9932,22.0027,21.926,21.9356,241404.0
2018-05-09 15:40:00,22.85,22.9,22.84,22.9,351312.0,21.9069,21.9548,21.8973,21.9548,351312.0
2018-05-09 15:50:00,22.9,22.97,22.89,22.96,300318.0,21.9548,22.0219,21.9452,22.0123,300318.0
2018-05-10 09:30:00,23.16,23.25,23.15,23.22,1343712.0,22.2041,22.2904,22.1945,22.2616,1343712.0
2018-05-10 09:40:00,23.22,23.27,23.21,23.21,400368.0,22.2616,22.3095,22.252,22.252,400368.0
2018-05-10 09:50:00,23.23,23.29,23.22,23.24,246294.0,22.2712,22.3287,22.2616,22.2808,246294.0
2018-05-10 10:00:00,23.25,23.26,23.19,23.24,311076.0,22.2904,22.3,22.2328,22.2808,311076.0
2018-05-10 10:10:00,23.25,23.26,23.16,23.18,500970.0,22.2904,22.3,22.2041,22.2233,500970.0
2018-05-10 10:20:00,23.18,23.31,23.17,23.31,611514.0,22.2233,22.3479,22.2137,22.3479,611514.0
2018-05-10 10:30:00,23.31,23.36,23.29,23.33,860634.0,22.3479,22.3958,22.3287,22.3671,860634.0
2018-05-10 10:40:00,23.32,23.36,23.31,23.34,173922.0,22.3575,22.3958,22.3479,22.3766,173922.0
2018-05-10 10:50:00,23.34,23.37,23.31,23.32,224826.0,22.3766,22.4054,22.3479,22.3575,224826.0
2018-05-10 11:00:00,23.33,23.39,23.32,23.35,182832.0,22.3671,22.4246,22.3575,22.3862,182832.0
2018-05-10 11:10:00,23.36,23.44,23.36,23.41,246594.0,22.3958,22.4725,22.3958,22.4438,246594.0
2018-05-10 11:20:00,23.42,23.47,23.42,23.44,231804.0,22.4533,22.5013,22.4533,22.4725,231804.0
2018-05-10 11:30:00,23.45,23.46,23.42,23.44,281718.0,22.4821,22.4917,22.4533,22.4725,281718.0
2018-05-10 11:40:00,23.45,23.5,23.45,23.5,451038.0,22.4821,22.53,22.4821,22.53,451038.0
2018-05-10 11:50:00,23.52,23.53,23.47,23.52,159732.0,22.5492,22.5588,22.5013,22.5492,159732.0
2018-05-10 12:00:00,23.52,23.58,23.5,23.58,165126.0,22.5492,22.6067,22.53,22.6067,165126.0
2018-05-10 12:10:00,23.57,23.6,23.57,23.57,324876.0,22.5972,22.6259,22.5972,22.5972,324876.0
2018-05-10 12:20:00,23.57,23.65,23.56,23.63,185478.0,22.5972,22.6739,22.5876,22.6547,185478.0
2018-05-10 12:30:00,23.63,23.66,23.59,23.65,144354.0,22.6547,22.6834,22.6163,22.6739,144354.0
2018-05-10 12:40:00,23.63,23.66,23.62,23.62,113004.0,22.6547,22.6834,22.6451,22.6451,113004.0
2018-05-10 12:50:00,23.62,23.63,23.59,23.62,118158.0,22.6451,22.6547,22.6163,22.6451,118158.0
2018-05-10 13:00:00,23.62,23.67,23.62,23.67,148782.0,22.6451,22.693,22.6451,22.693,148782.0
2018-05-10 13:10:00,23.67,23.69,23.63,23.66,274602.0,22.693,22.7122,22.6547,22.6834,274602.0
2018-05-10 13:20:00,23.66,23.69,23.58,23.58,276876.0,22.6834,22.7122,22.6067,22.6067,276876.0
2018-05-10 13:30:00,23.58,23.61,23.55,23.56,241722.0,22.6067,22.6355,22.578,22.5876,241722.0
2018-05-10 13:40:00,23.57,23.57,23.49,23.5,285402.0,22.5972,22.5972,22.5205,22.53,285402.0
2018-05-10 13:50:00,23.49,23.53,23.48,23.52,216930.0,22.5205,22.5588,22.5109,22.5492,216930.0
2018-05-10 14:00:00,23.53,23.57,23.44,23.57,209448.0,22.5588,22.5972,22.4725,22.5972,209448.0
2018-05-10 14:10:00,23.57,23.59,23.55,23.56,196794.0,22.5972,22.6163,22.578,22.5876,196794.0
2018-05-10 14:20:00,23.58,23.58,23.53,23.57,183360.0,22.6067,22.6067,22.5588,22.5972,183360.0
2018-05-10 14:30:00,23.58,23.59,23.43,23.44,156096.0,22.6067,22.6163,22.4629,22.4725,156096.0
2018-05-10 14:40:00,23.43,23.57,23.39,23.57,372630.0,22.4629,22.5972,22.4246,22.5972,372630.0
2018-05-10 14:50:00,23.57,23.61,23.54,23.57,128058.0,22.5972,22.6355,22.5684,22.5972,128058.0
2018-05-10 15:00:00,23.58,23.63,23.5,23.54,227436.0,22.6067,22.6547,22.53,22.5684,227436.0
2018-05-10 15:10:00,23.53,23.57,23.5,23.53,184044.0,22.5588,22.5972,22.53,22.5588,184044.0
2018-05-10 15:20:00,23.54,23.55,23.51,23.53,67206.0,22.5684,22.578,22.5396,22.5588,67206.0
2018-05-10 15:30:00,23.55,23.55,23.48,23.52,98520.0,22.578,22.578,22.5109,22.5492,98520.0
2018-05-10 15:40:00,23.52,23.59,23.52,23.58,251910.0,22.5492,22.6163,22.5492,22.6067,251910.0
2018-05-10 15:50:00,23.59,23.66,23.54,23.6,690132.0,22.6163,22.6834,22.5684,22.6259,690132.0
2018-05-11 09:30:00,23.65,23.75,23.58,23.7,1091454.0,22.6739,22.7697,22.6067,22.7218,1091454.0
2018-05-11 09:40:00,23.69,23.77,23.67,23.69,406368.0,22.7122,22.7889,22.693,22.7122,406368.0
2018-05-11 09:50:00,23.68,23.81,23.65,23.79,371742.0,22.7026,22.8273,22.6739,22.8081,371742.0
2018-05-11 10:00:00,23.78,23.81,23.74,23.8,451614.0,22.7985,22.8273,22.7601,22.8177,451614.0
2018-05-11 10:10:00,23.81,23.86,23.76,23.79,522474.0,22.8273,22.8752,22.7793,22.8081,522474.0
2018-05-11 10:20:00,23.77,23.83,23.77,23.79,162312.0,22.7889,22.8464,22.7889,22.8081,162312.0
2018-05-11 10:30:00,23.79,23.83,23.72,23.79,276714.0,22.8081,22.8464,22.741,22.8081,276714.0
2018-05-11 10:40:00,23.8,23.85,23.79,23.82,198696.0,22.8177,22.8656,22.8081,22.8368,198696.0
2018-05-11 10:50:00,23.82,23.89,23.81,23.89,483504.0,22.8368,22.9039,22.8273,22.9039,483504.0
2018-05-11 11:00:00,23.89,23.9,23.79,23.79,202242.0,22.9039,22.9135,22.8081,22.8081,202242.0
2018-05-11 11:10:00,23.79,23.82,23.75,23.77,309192.0,22.8081,22.8368,22.7697,22.7889,309192.0
2018-05-11 11:20:00,23.76,23.8,23.75,23.75,173238.0,22.7793,22.8177,22.7697,22.7697,173238.0
2018-05-11 11:30:00,23.76,23.76,23.7,23.71,331686.0,22.7793,22.7793,22.7218,22.7314,331686.0
2018-05-11 11:40:00,23.73,23.74,23.68,23.69,135018.0,22.7506,22.7601,22.7026,22.7122,135018.0
2018-05-11 11:50:00,23.7,23.74,23.69,23.72,77334.0,22.7218,22.7601,22.7122,22.741,77334.0
2018-05-11 12:00:00,23.73,23.78,23.72,23.73,197994.0,22.7506,22.7985,22.741,22.7506,197994.0
2018-05-11 12:10:00,23.73,23.73,23.6,23.64,297582.0,22.7506,22.7506,22.6259,22.6643,297582.0
2018-05-11 12:20:00,23.64,23.64,23.56,23.59,559590.0,22.6643,22.6643,22.5876,22.6163,559590.0
2018-05-11 12:30:00,23.58,23.64,23.56,23.61,257688.0,22.6067,22.6643,22.5876,22.6355,257688.0
2018-05-11 12:40:00,23.63,23.67,23.61,23.66,84672.0,22.6547,22.693,22.6355,22.6834,84672.0
2018-05-11 12:50:00,23.66,23.68,23.66,23.66,71934.0,22.6834,22.7026,22.6834,22.6834,71934.0
2018-05-11 13:00:00,23.66,23.7,23.64,23.68,619032.0,22.6834,22.7218,22.6643,22.7026,619032.0
2018-05-11 13:10:00,23.69,23.7,23.64,23.64,112074.0,22.7122,22.7218,22.6643,22.6643,112074.0
2018-05-11 13:20:00,23.64,23.68,23.64,23.67,43500.0,22.6643,22.7026,22.6643,22.693,43500.0
2018-05-11 13:30:00,23.66,23.67,23.6,23.6,107178.0,22.6834,22.693,22.6259,22.6259,107178.0
2018-05-11 13:40:00,23.61,23.61,23.57,23.6,194808.0,22.6355,22.6355,22.5972,22.6259,194808.0
2018-05-11 13:50:00,23.62,23.66,23.61,23.65,69570.0,22.6451,22.6834,22.6355,22.6739,69570.0
2018-05-11 14:00:00,23.63,23.64,23.58,23.58,97584.0,22.6547,22.6643,22.6067,22.6067,97584.0
2018-05-11 14:10:00,23.56,23.61,23.49,23.61,293910.0,22.5876,22.6355,22.5205,22.6355,293910.0
2018-05-11 14:20:00,23.6,23.68,23.6,23.66,228090.0,22.6259,22.7026,22.6259,22.6834,228090.0
2018-05-11 14:30:00,23.65,23.68,23.62,23.68,112074.0,22.6739,22.7026,22.6451,22.7026,112074.0
2018-05-11 14:40:00,23.67,23.67,23.61,23.65,85710.0,22.693,22.693,22.6355,22.6739,85710.0
2018-05-11 14:50:00,23.65,23.68,23.58,23.67,173028.0,22.6739,22.7026,22.6067,22.693,173028.0
2018-05-11 15:00:00,23.67,23.73,23.66,23.71,211416.0,22.693,22.7506,22.6834,22.7314,211416.0
2018-05-11 15:10:00,23.7,23.73,23.68,23.7,98592.0,22.7218,22.7506,22.7026,22.7218,98592.0
2018-05-11 15:20:00,23.71,23.72,23.67,23.72,81720.0,22.7314,22.741,22.693,22.741,81720.0
2018-05-11 15:30:00,23.7,23.78,23.7,23.78,545304.0,22.7218,22.7985,22.7218,22.7985,545304.0
2018-05-11 15:40:00,23.77,23.77,23.68,23.7,402546.0,22.7889,22.7889,22.7026,22.7218,402546.0
2018-05-11 15:50:00,23.7,23.76,23.67,23.76,608394.0,22.7218,22.7793,22.693,22.7793,608394.0
2018-05-14 09:30:00,23.93,24.02,23.93,23.97,772380.0,22.9423,23.0286,22.9423,22.9806,772380.0
2018-05-14 09:40:00,23.98,24.05,23.96,24.04,450678.0,22.9902,23.0573,22.9711,23.0478,450678.0
2018-05-14 09:50:00,24.04,24.09,24.02,24.06,342222.0,23.0478,23.0957,23.0286,23.0669,342222.0
2018-05-14 10:00:00,24.05,24.06,23.97,24.0,277704.0,23.0573,23.0669,22.9806,23.0094,277704.0
2018-05-14 10:10:00,24.0,24.06,24.0,24.04,89340.0,23.0094,23.0669,23.0094,23.0478,89340.0
2018-05-14 10:20:00,24.04,24.09,24.03,24.09,179400.0,23.0478,23.0957,23.0382,23.0957,179400.0
2018-05-14 10:30:00,24.09,24.13,24.08,24.1,558864.0,23.0957,23.134,23.0861,23.1053,558864.0
2018-05-14 10:40:00,24.09,24.12,24.06,24.06,193296.0,23.0957,23.1245,23.0669,23.0669,193296.0
2018-05-14 10:50:00,24.07,24.07,24.0,24.0,256986.0,23.0765,23.0765,23.0094,23.0094,256986.0
2018-05-14 11:00:00,24.0,24.03,23.98,24.03,258948.0,23.0094,23.0382,22.9902,23.0382,258948.0
2018-05-14 11:10:00,24.03,24.05,24.01,24.05,106296.0,23.0382,23.0573,23.019,23.0573,106296.0
2018-05-14 11:20:00,24.05,24.09,23.98,23.99,142338.0,23.0573,23.0957,22.9902,22.9998,142338.0
2018-05-14 11:30:00,23.99,24.02,23.99,23.99,127962.0,22.9998,23.0286,22.9998,22.9998,127962.0
2018-05-14 11:40:00,23.98,23.98,23.91,23.95,617634.0,22.9902,22.9902,22.9231,22.9615,617634.0
2018-05-14 11:50:00,23.94,23.97,23.94,23.97,192150.0,22.9519,22.9806,22.9519,22.9806,192150.0
2018-05-14 12:00:00,23.97,24.06,23.94,23.98,472146.0,22.9806,23.0669,22.9519,22.9902,472146.0
2018-05-14 12:10:00,23.99,24.0,23.94,23.95,117486.0,22.9998,23.0094,22.9519,22.9615,117486.0
2018-05-14 12:20:00,23.97,23.97,23.94,23.95,92946.0,22.9806,22.9806,22.9519,22.9615,92946.0
2018-05-14 12:30:00,23.95,23.98,23.94,23.96,257214.0,22.9615,22.9902,22.9519,22.9711,257214.0
2018-05-14 12:40:00,23.96,23.97,23.91,23.92,144300.0,22.9711,22.9806,22.9231,22.9327,144300.0
2018-05-14 12:50:00,23.92,23.93,23.84,23.84,184908.0,22.9327,22.9423,22.856,22.856,184908.0
2018-05-14 13:00:00,23.84,23.86,23.8,23.84,551478.0,22.856,22.8752,22.8177,22.856,551478.0
2018-05-14 13:10:00,23.84,23.85,23.74,23.74,423534.0,22.856,22.8656,22.7601,22.7601,423534.0
2018-05-14 13:20:00,23.76,23.81,23.74,23.8,120852.0,22.7793,22.8273,22.7601,22.8177,120852.0
2018-05-14 13:30:00,23.81,23.87,23.74,23.86,123270.0,22.8273,22.8848,22.7601,22.8752,123270.0
2018-05-14 13:40:00,23.86,23.88,23.83,23.84,170706.0,22.8752,22.8944,22.8464,22.856,170706.0
2018-05-14 13:50:00,23.83,23.85,23.82,23.82,71262.0,22.8464,22.8656,22.8368,22.8368,71262.0
2018-05-14 14:00:00,23.83,23.84,23.72,23.72,88890.0,22.8464,22.856,22.741,22.741,88890.0
2018-05-14 14:10:00,23.72,23.76,23.69,23.72,228936.0,22.741,22.7793,22.7122,22.741,228936.0
2018-05-14 14:20:00,23.73,23.79,23.72,23.79,118218.0,22.7506,22.8081,22.741,22.8081,118218.0
2018-05-14 14:30:00,23.78,23.85,23.77,23.84,90132.0,22.7985,22.8656,22.7889,22.856,90132.0
2018-05-14 14:40:00,23.83,23.83,23.78,23.78,97668.0,22.8464,22.8464,22.7985,22.7985,97668.0
2018-05-14 14:50:00,23.76,23.86,23.76,23.85,124446.0,22.7793,22.8752,22.7793,22.8656,124446.0
2018-05-14 15:00:00,23.85,23.88,23.81,23.85,226236.0,22.8656,22.8944,22.8273,22.8656,226236.0
2018-05-14 15:10:00,23.85,23.9,23.82,23.83,201222.0,22.8656,22.9135,22.8368,22.8464,201222.0
2018-05-14 15:20:00,23.83,23.88,23.83,23.88,32778.0,22.8464,22.8944,22.8464,22.8944,32778.0
2018-05-14 15:30:00,23.88,23.88,23.8,23.8,139182.0,22.8944,22.8944,22.8177,22.8177,139182.0
2018-05-14 15:40:00,23.8,23.82,23.72,23.73,370320.0,22.8177,22.8368,22.741,22.7506,370320.0
2018-05-14 15:50:00,23.72,23.83,23.71,23.83,694248.0,22.741,22.8464,22.7314,22.8464,694248.0
2018-05-15 09:30:00,23.48,23.49,23.31,23.32,1076022.0,22.5109,22.5205,22.3479,22.3575,1076022.0
2018-05-15 09:40:00,23.31,23.33,23.22,23.27,558018.0,22.3479,22.3671,22.2616,22.3095,558018.0
2018-05-15 09:50:00,23.29,23.3,23.13,23.15,815226.0,22.3287,22.3383,22.1753,22.1945,815226.0
2018-05-15 10:00:00,23.14,23.28,23.14,23.24,440238.0,22.1849,22.3191,22.1849,22.2808,440238.0
2018-05-15 10:10:00,23.24,23.3,23.22,23.28,113274.0,22.2808,22.3383,22.2616,22.3191,113274.0
2018-05-15 10:20:00,23.28,23.33,23.25,23.29,278556.0,22.3191,22.3671,22.2904,22.3287,278556.0
2018-05-15 10:30:00,23.26,23.45,23.25,23.43,300684.0,22.3,22.4821,22.2904,22.4629,300684.0
2018-05-15 10:40:00,23.43,23.43,23.28,23.34,206928.0,22.4629,22.4629,22.3191,22.3766,206928.0
2018-05-15 10:50:00,23.34,23.37,23.26,23.33,130722.0,22.3766,22.4054,22.3,22.3671,130722.0
2018-05-15 11:00:00,23.32,23.4,23.27,23.31,195192.0,22.3575,22.4342,22.3095,22.3479,195192.0
2018-05-15 11:10:00,23.31,23.36,23.26,23.36,183510.0,22.3479,22.3958,22.3,22.3958,183510.0
2018-05-15 11:20:00,23.35,23.36,23.29,23.29,141294.0,22.3862,22.3958,22.3287,22.3287,141294.0
2018-05-15 11:30:00,23.31,23.36,23.29,23.31,314736.0,22.3479,22.3958,22.3287,22.3479,314736.0
2018-05-15 11:40:00,23.31,23.38,23.27,23.36,334176.0,22.3479,22.415,22.3095,22.3958,334176.0
2018-05-15 11:50:00,23.37,23.38,23.22,23.22,307944.0,22.4054,22.415,22.2616,22.2616,307944.0
2018-05-15 12:00:00,23.24,23.25,23.13,23.19,264594.0,22.2808,22.2904,22.1753,22.2328,264594.0
2018-05-15 12:10:00,23.17,23.21,23.13,23.18,158388.0,22.2137,22.252,22.1753,22.2233,158388.0
2018-05-15 12:20:00,23.2,23.22,23.16,23.21,117528.0,22.2424,22.2616,22.2041,22.252,117528.0
2018-05-15 12:30:00,23.21,23.28,23.2,23.27,168630.0,22.252,22.3191,22.2424,22.3095,168630.0
2018-05-15 12:40:00,23.27,23.38,23.25,23.37,337914.0,22.3095,22.415,22.2904,22.4054,337914.0
2018-05-15 12:50:00,23.33,23.42,23.32,23.32,242154.0,22.3671,22.4533,22.3575,22.3575,242154.0
2018-05-15 13:00:00,23.31,23.33,23.23,23.24,155340.0,22.3479,22.3671,22.2712,22.2808,155340.0
2018-05-15 13:10:00,23.25,23.26,23.22,23.25,69186.0,22.2904,22.3,22.2616,22.2904,69186.0
2018-05-15 13:20:00,23.27,23.29,23.19,23.21,152376.0,22.3095,22.3287,22.2328,22.252,152376.0
2018-05-15 13:30:00,23.22,23.23,23.18,23.19,134166.0,22.2616,22.2712,22.2233,22.2328,134166.0
2018-05-15 13:40:00,23.18,23.26,23.17,23.25,215970.0,22.2233,22.3,22.2137,22.2904,215970.0
2018-05-15 13:50:00,23.25,23.25,23.08,23.09,634602.0,22.2904,22.2904,22.1274,22.137,634602.0
2018-05-15 14:00:00,23.09,23.17,23.09,23.15,51276.0,22.137,22.2137,22.137,22.1945,51276.0
2018-05-15 14:10:00,23.15,23.21,23.15,23.19,198078.0,22.1945,22.252,22.1945,22.2328,198078.0
2018-05-15 14:20:00,23.19,23.25,23.09,23.22,189270.0,22.2328,22.2904,22.137,22.2616,189270.0
2018-05-15 14:30:00,23.21,23.36,23.2,23.26,244212.0,22.252,22.3958,22.2424,22.3,244212.0
2018-05-15 14:40:00,23.28,23.29,23.19,23.19,154878.0,22.3191,22.3287,22.2328,22.2328,154878.0
2018-05-15 14:50:00,23.21,23.24,23.16,23.2,60900.0,22.252,22.2808,22.2041,22.2424,60900.0
2018-05-15 15:00:00,23.22,23.22,23.14,23.17,107664.0,22.2616,22.2616,22.1849,22.2137,107664.0
2018-05-15 15:10:00,23.16,23.17,23.11,23.14,103098.0,22.2041,22.2137,22.1561,22.1849,103098.0
2018-05-15 15:20:00,23.17,23.18,23.08,23.12,173826.0,22.2137,22.2233,22.1274,22.1657,173826.0
2018-05-15 15:30:00,23.11,23.21,23.1,23.18,452046.0,22.1561,22.252,22.1466,22.2233,452046.0
2018-05-15 15:40:00,23.17,23.18,23.13,23.14,315318.0,22.2137,22.2233,22.1753,22.1849,315318.0
2018-05-15 15:50:00,23.15,23.35,23.15,23.33,893430.0,22.1945,22.3862,22.1945,22.3671,893430.0
2018-05-16 09:30:00,23.34,23.47,23.34,23.47,727422.0,22.3766,22.5013,22.3766,22.5013,727422.0
2018-05-16 09:40:00,23.46,23.55,23.43,23.54,168786.0,22.4917,22.578,22.4629,22.5684,168786.0
2018-05-16 09:50:00,23.55,23.57,23.51,23.53,379362.0,22.578,22.5972,22.5396,22.5588,379362.0
2018-05-16 10:00:00,23.55,23.55,23.44,23.46,160260.0,22.578,22.578,22.4725,22.4917,160260.0
2018-05-16 10:10:00,23.46,23.49,23.4,23.47,406044.0,22.4917,22.5205,22.4342,22.5013,406044.0
2018-05-16 10:20:00,23.47,23.53,23.43,23.47,122064.0,22.5013,22.5588,22.4629,22.5013,122064.0
2018-05-16 10:30:00,23.48,23.57,23.48,23.55,548292.0,22.5109,22.5972,22.5109,22.578,548292.0
2018-05-16 10:40:00,23.55,23.57,23.51,23.55,85494.0,22.578,22.5972,22.5396,22.578,85494.0
2018-05-16 10:50:00,23.55,23.56,23.46,23.5,134160.0,22.578,22.5876,22.4917,22.53,134160.0
2018-05-16 11:00:00,23.49,23.49,23.43,23.45,180654.0,22.5205,22.5205,22.4629,22.4821,180654.0
2018-05-16 11:10:00,23.46,23.46,23.42,23.46,72678.0,22.4917,22.4917,22.4533,22.4917,72678.0
2018-05-16 11:20:00,23.46,23.5,23.38,23.41,139506.0,22.4917,22.53,22.415,22.4438,139506.0
2018-05-16 11:30:00,23.41,23.46,23.41,23.45,62898.0,22.4438,22.4917,22.4438,22.4821,62898.0
2018-05-16 11:40:00,23.45,23.52,23.44,23.51,34020.0,22.4821,22.5492,22.4725,22.5396,34020.0
2018-05-16 11:50:00,23.49,23.54,23.49,23.54,132786.0,22.5205,22.5684,22.5205,22.5684,132786.0
2018-05-16 12:00:00,23.55,23.67,23.55,23.64,515922.0,22.578,22.693,22.578,22.6643,515922.0
2018-05-16 12:10:00,23.65,23.67,23.63,23.65,72606.0,22.6739,22.693,22.6547,22.6739,72606.0
2018-05-16 12:20:00,23.64,23.69,23.61,23.67,121218.0,22.6643,22.7122,22.6355,22.693,121218.0
2018-05-16 12:30:00,23.68,23.76,23.68,23.72,185616.0,22.7026,22.7793,22.7026,22.741,185616.0
2018-05-16 12:40:00,23.74,23.74,23.66,23.68,77172.0,22.7601,22.7601,22.6834,22.7026,77172.0
2018-05-16 12:50:00,23.71,23.72,23.66,23.68,87426.0,22.7314,22.741,22.6834,22.7026,87426.0
2018-05-16 13:00:00,23.7,23.72,23.67,23.67,47820.0,22.7218,22.741,22.693,22.693,47820.0
2018-05-16 13:10:00,23.67,23.69,23.64,23.67,56946.0,22.693,22.7122,22.6643,22.693,56946.0
2018-05-16 13:20:00,23.67,23.7,23.65,23.66,23952.0,22.693,22.7218,22.6739,22.6834,23952.0
2018-05-16 13:30:00,23.65,23.69,23.65,23.69,79680.0,22.6739,22.7122,22.6739,22.7122,79680.0
2018-05-16 13:40:00,23.7,23.71,23.64,23.66,19368.0,22.7218,22.7314,22.6643,22.6834,19368.0
2018-05-16 13:50:00,23.68,23.7,23.66,23.7,96600.0,22.7026,22.7218,22.6834,22.7218,96600.0
2018-05-16 14:00:00,23.7,23.74,23.69,23.72,65490.0,22.7218,22.7601,22.7122,22.741,65490.0
2018-05-16 14:10:00,23.72,23.73,23.7,23.72,136428.0,22.741,22.7506,22.7218,22.741,136428.0
2018-05-16 14:20:00,23.72,23.72,23.68,23.7,28266.0,22.741,22.741,22.7026,22.7218,28266.0
2018-05-16 14:30:00,23.69,23.72,23.69,23.72,59718.0,22.7122,22.741,22.7122,22.741,59718.0
2018-05-16 14:40:00,23.72,23.75,23.72,23.72,40170.0,22.741,22.7697,22.741,22.741,40170.0
2018-05-16 14:50:00,23.72,23.77,23.72,23.77,60738.0,22.741,22.7889,22.741,22.7889,60738.0
2018-05-16 15:00:00,23.74,23.74,23.63,23.66,237222.0,22.7601,22.7601,22.6547,22.6834,237222.0
2018-05-16 15:10:00,23.65,23.65,23.6,23.62,122088.0,22.6739,22.6739,22.6259,22.6451,122088.0
2018-05-16 15:20:00,23.62,23.66,23.61,23.63,65352.0,22.6451,22.6834,22.6355,22.6547,65352.0
2018-05-16 15:30:00,23.63,23.63,23.57,23.61,85374.0,22.6547,22.6547,22.5972,22.6355,85374.0
2018-05-16 15:40:00,23.61,23.62,23.51,23.51,231708.0,22.6355,22.6451,22.5396,22.5396,231708.0
2018-05-16 15:50:00,23.5,23.64,23.5,23.63,488502.0,22.53,22.6643,22.53,22.6547,488502.0
2018-05-17 09:30:00,23.54,23.59,23.49,23.49,376806.0,22.5684,22.6163,22.5205,22.5205,376806.0
2018-05-17 09:40:00,23.49,23.54,23.41,23.52,215724.0,22.5205,22.5684,22.4438,22.5492,215724.0
2018-05-17 09:50:00,23.53,23.58,23.52,23.53,149286.0,22.5588,22.6067,22.5492,22.5588,149286.0
2018-05-17 10:00:00,23.55,23.72,23.53,23.68,567120.0,22.578,22.741,22.5588,22.7026,567120.0
2018-05-17 10:10:00,23.69,23.71,23.66,23.71,210336.0,22.7122,22.7314,22.6834,22.7314,210336.0
2018-05-17 10:20:00,23.71,23.76,23.71,23.72,321804.0,22.7314,22.7793,22.7314,22.741,321804.0
2018-05-17 10:30:00,23.72,23.86,23.72,23.83,559608.0,22.741,22.8752,22.741,22.8464,559608.0
2018-05-17 10:40:00,23.83,23.86,23.82,23.83,134202.0,22.8464,22.8752,22.8368,22.8464,134202.0
2018-05-17 10:50:00,23.84,23.89,23.84,23.86,130890.0,22.856,22.9039,22.856,22.8752,130890.0
2018-05-17 11:00:00,23.86,23.88,23.8,23.81,120150.0,22.8752,22.8944,22.8177,22.8273,120150.0
2018-05-17 11:10:00,23.82,23.83,23.77,23.8,89796.0,22.8368,22.8464,22.7889,22.8177,89796.0
2018-05-17 11:20:00,23.8,23.82,23.78,23.79,94548.0,22.8177,22.8368,22.7985,22.8081,94548.0
2018-05-17 11:30:00,23.81,23.81,23.74,23.77,105684.0,22.8273,22.8273,22.7601,22.7889,105684.0
2018-05-17 11:40:00,23.78,23.8,23.75,23.75,177264.0,22.7985,22.8177,22.7697,22.7697,177264.0
2018-05-17 11:50:00,23.75,23.75,23.7,23.72,319062.0,22.7697,22.7697,22.7218,22.741,319062.0
2018-05-17 12:00:00,23.74,23.74,23.69,23.72,46704.0,22.7601,22.7601,22.7122,22.741,46704.0
2018-05-17 12:10:00,23.7,23.77,23.7,23.76,215358.0,22.7218,22.7889,22.7218,22.7793,215358.0
2018-05-17 12:20:00,23.77,23.78,23.75,23.75,80148.0,22.7889,22.7985,22.7697,22.7697,80148.0
2018-05-17 12:30:00,23.74,23.79,23.74,23.74,33042.0,22.7601,22.8081,22.7601,22.7601,33042.0
2018-05-17 12:40:00,23.72,23.72,23.62,23.63,341328.0,22.741,22.741,22.6451,22.6547,341328.0
2018-05-17 12:50:00,23.63,23.67,23.6,23.64,53076.0,22.6547,22.693,22.6259,22.6643,53076.0
2018-05-17 13:00:00,23.63,23.67,23.63,23.65,220950.0,22.6547,22.693,22.6547,22.6739,220950.0
2018-05-17 13:10:00,23.65,23.66,23.59,23.63,73770.0,22.6739,22.6834,22.6163,22.6547,73770.0
2018-05-17 13:20:00,23.63,23.68,23.63,23.64,190110.0,22.6547,22.7026,22.6547,22.6643,190110.0
2018-05-17 13:30:00,23.66,23.67,23.61,23.63,107250.0,22.6834,22.693,22.6355,22.6547,107250.0
2018-05-17 13:40:00,23.64,23.64,23.54,23.57,347364.0,22.6643,22.6643,22.5684,22.5972,347364.0
2018-05-17 13:50:00,23.57,23.61,23.43,23.44,315102.0,22.5972,22.6355,22.4629,22.4725,315102.0
2018-05-17 14:00:00,23.44,23.47,23.34,23.43,677880.0,22.4725,22.5013,22.3766,22.4629,677880.0
2018-05-17 14:10:00,23.42,23.53,23.42,23.53,467928.0,22.4533,22.5588,22.4533,22.5588,467928.0
2018-05-17 14:20:00,23.53,23.56,23.5,23.53,363162.0,22.5588,22.5876,22.53,22.5588,363162.0
2018-05-17 14:30:00,23.55,23.58,23.52,23.55,166416.0,22.578,22.6067,22.5492,22.578,166416.0
2018-05-17 14:40:00,23.55,23.59,23.54,23.57,468312.0,22.578,22.6163,22.5684,22.5972,468312.0
2018-05-17 14:50:00,23.57,23.62,23.56,23.61,130200.0,22.5972,22.6451,22.5876,22.6355,130200.0
2018-05-17 15:00:00,23.61,23.65,23.61,23.63,286758.0,22.6355,22.6739,22.6355,22.6547,286758.0
2018-05-17 15:10:00,23.65,23.65,23.51,23.54,368424.0,22.6739,22.6739,22.5396,22.5684,368424.0
2018-05-17 15:20:00,23.54,23.6,23.5,23.51,71514.0,22.5684,22.6259,22.53,22.5396,71514.0
2018-05-17 15:30:00,23.51,23.52,23.49,23.5,59724.0,22.5396,22.5492,22.5205,22.53,59724.0
2018-05-17 15:40:00,23.48,23.58,23.48,23.58,117000.0,22.5109,22.6067,22.5109,22.6067,117000.0
2018-05-17 15:50:00,23.59,23.6,23.51,23.57,709116.0,22.6163,22.6259,22.5396,22.5972,709116.0
2018-05-18 09:30:00,23.47,23.54,23.43,23.53,799308.0,22.5013,22.5684,22.4629,22.5588,799308.0
2018-05-18 09:40:00,23.52,23.56,23.47,23.54,331086.0,22.5492,22.5876,22.5013,22.5684,331086.0
2018-05-18 09:50:00,23.52,23.52,23.41,23.44,576342.0,22.5492,22.5492,22.4438,22.4725,576342.0
2018-05-18 10:00:00,23.45,23.46,23.38,23.41,722682.0,22.4821,22.4917,22.415,22.4438,722682.0
2018-05-18 10:10:00,23.4,23.46,23.39,23.44,356532.0,22.4342,22.4917,22.4246,22.4725,356532.0
2018-05-18 10:20:00,23.49,23.56,23.49,23.5,337950.0,22.5205,22.5876,22.5205,22.53,337950.0
2018-05-18 10:30:00,23.49,23.49,23.31,23.34,999354.0,22.5205,22.5205,22.3479,22.3766,999354.0
2018-05-18 10:40:00,23.34,23.44,23.29,23.41,566184.0,22.3766,22.4725,22.3287,22.4438,566184.0
2018-05-18 10:50:00,23.42,23.44,23.39,23.41,112500.0,22.4533,22.4725,22.4246,22.4438,112500.0
2018-05-18 11:00:00,23.44,23.52,23.43,23.47,199674.0,22.4725,22.5492,22.4629,22.5013,199674.0
2018-05-18 11:10:00,23.48,23.52,23.45,23.52,277578.0,22.5109,22.5492,22.4821,22.5492,277578.0
2018-05-18 11:20:00,23.52,23.53,23.43,23.44,216252.0,22.5492,22.5588,22.4629,22.4725,216252.0
2018-05-18 11:30:00,23.45,23.53,23.43,23.52,151608.0,22.4821,22.5588,22.4629,22.5492,151608.0
2018-05-18 11:40:00,23.52,23.57,23.48,23.49,136722.0,22.5492,22.5972,22.5109,22.5205,136722.0
2018-05-18 11:50:00,23.49,23.56,23.47,23.53,83520.0,22.5205,22.5876,22.5013,22.5588,83520.0
2018-05-18 12:00:00,23.51,23.51,23.46,23.46,223998.0,22.5396,22.5396,22.4917,22.4917,223998.0
2018-05-18 12:10:00,23.46,23.48,23.43,23.48,82470.0,22.4917,22.5109,22.4629,22.5109,82470.0
2018-05-18 12:20:00,23.46,23.47,23.42,23.44,62226.0,22.4917,22.5013,22.4533,22.4725,62226.0
2018-05-18 12:30:00,23.42,23.43,23.4,23.43,92736.0,22.4533,22.4629,22.4342,22.4629,92736.0
2018-05-18 12:40:00,23.43,23.46,23.43,23.45,295038.0,22.4629,22.4917,22.4629,22.4821,295038.0
2018-05-18 12:50:00,23.45,23.47,23.41,23.46,62946.0,22.4821,22.5013,22.4438,22.4917,62946.0
2018-05-18 13:00:00,23.45,23.45,23.42,23.44,31812.0,22.4821,22.4821,22.4533,22.4725,31812.0
2018-05-18 13:10:00,23.44,23.5,23.43,23.49,77088.0,22.4725,22.53,22.4629,22.5205,77088.0
2018-05-18 13:20:00,23.49,23.51,23.46,23.47,67662.0,22.5205,22.5396,22.4917,22.5013,67662.0
2018-05-18 13:30:00,23.46,23.46,23.38,23.41,94614.0,22.4917,22.4917,22.415,22.4438,94614.0
2018-05-18 13:40:00,23.42,23.43,23.39,23.42,57036.0,22.4533,22.4629,22.4246,22.4533,57036.0
2018-05-18 13:50:00,23.43,23.44,23.39,23.42,88968.0,22.4629,22.4725,22.4246,22.4533,88968.0
2018-05-18 14:00:00,23.42,23.42,23.38,23.41,68100.0,22.4533,22.4533,22.415,22.4438,68100.0
2018-05-18 14:10:00,23.42,23.45,23.4,23.44,161388.0,22.4533,22.4821,22.4342,22.4725,161388.0
2018-05-18 14:20:00,23.44,23.46,23.43,23.45,71448.0,22.4725,22.4917,22.4629,22.4821,71448.0
2018-05-18 14:30:00,23.44,23.48,23.44,23.47,101730.0,22.4725,22.5109,22.4725,22.5013,101730.0
2018-05-18 14:40:00,23.46,23.47,23.44,23.46,79386.0,22.4917,22.5013,22.4725,22.4917,79386.0
2018-05-18 14:50:00,23.47,23.48,23.44,23.46,109380.0,22.5013,22.5109,22.4725,22.4917,109380.0
2018-05-18 15:00:00,23.47,23.47,23.4,23.42,126006.0,22.5013,22.5013,22.4342,22.4533,126006.0
2018-05-18 15:10:00,23.41,23.42,23.4,23.4,34956.0,22.4438,22.4533,22.4342,22.4342,34956.0
2018-05-18 15:20:00,23.41,23.43,23.4,23.41,59064.0,22.4438,22.4629,22.4342,22.4438,59064.0
2018-05-18 15:30:00,23.42,23.44,23.4,23.43,47142.0,22.4533,22.4725,22.4342,22.4629,47142.0
2018-05-18 15:40:00,23.44,23.44,23.4,23.44,135798.0,22.4725,22.4725,22.4342,22.4725,135798.0
2018-05-18 15:50:00,23.44,23.44,23.39,23.39,510606.0,22.4725,22.4725,22.4246,22.4246,510606.0
2018-05-21 09:30:00,23.82,23.99,23.81,23.94,1189782.0,22.8368,22.9998,22.8273,22.9519,1189782.0
2018-05-21 09:40:00,23.96,24.02,23.95,23.97,383682.0,22.9711,23.0286,22.9615,22.9806,383682.0
2018-05-21 09:50:00,23.98,23.98,23.88,23.89,490686.0,22.9902,22.9902,22.8944,22.9039,490686.0
2018-05-21 10:00:00,23.89,23.94,23.87,23.92,243186.0,22.9039,22.9519,22.8848,22.9327,243186.0
2018-05-21 10:10:00,23.93,23.97,23.91,23.96,298392.0,22.9423,22.9806,22.9231,22.9711,298392.0
2018-05-21 10:20:00,23.97,23.97,23.94,23.96,118224.0,22.9806,22.9806,22.9519,22.9711,118224.0
2018-05-21 10:30:00,23.98,24.06,23.98,24.03,657588.0,22.9902,23.0669,22.9902,23.0382,657588.0
2018-05-21 10:40:00,24.03,24.08,24.02,24.05,568302.0,23.0382,23.0861,23.0286,23.0573,568302.0
2018-05-21 10:50:00,24.04,24.04,24.0,24.03,82302.0,23.0478,23.0478,23.0094,23.0382,82302.0
2018-05-21 11:00:00,24.03,24.04,23.98,23.99,225966.0,23.0382,23.0478,22.9902,22.9998,225966.0
2018-05-21 11:10:00,24.0,24.02,23.95,23.95,219846.0,23.0094,23.0286,22.9615,22.9615,219846.0
2018-05-21 11:20:00,23.95,23.96,23.75,23.81,730404.0,22.9615,22.9711,22.7697,22.8273,730404.0
2018-05-21 11:30:00,23.8,23.82,23.71,23.79,367758.0,22.8177,22.8368,22.7314,22.8081,367758.0
2018-05-21 11:40:00,23.79,23.81,23.75,23.8,255306.0,22.8081,22.8273,22.7697,22.8177,255306.0
2018-05-21 11:50:00,23.78,23.85,23.78,23.84,270174.0,22.7985,22.8656,22.7985,22.856,270174.0
2018-05-21 12:00:00,23.85,23.87,23.82,23.84,68298.0,22.8656,22.8848,22.8368,22.856,68298.0
2018-05-21 12:10:00,23.86,23.97,23.86,23.92,204324.0,22.8752,22.9806,22.8752,22.9327,204324.0
2018-05-21 12:20:00,23.94,23.94,23.9,23.91,51720.0,22.9519,22.9519,22.9135,22.9231,51720.0
2018-05-21 12:30:00,23.91,23.92,23.88,23.91,91788.0,22.9231,22.9327,22.8944,22.9231,91788.0
2018-05-21 12:40:00,23.89,23.94,23.89,23.9,48732.0,22.9039,22.9519,22.9039,22.9135,48732.0
2018-05-21 12:50:00,23.91,23.93,23.9,23.91,57210.0,22.9231,22.9423,22.9135,22.9231,57210.0
2018-05-21 13:00:00,23.92,23.97,23.92,23.97,40656.0,22.9327,22.9806,22.9327,22.9806,40656.0
2018-05-21 13:10:00,23.96,23.99,23.94,23.97,201108.0,22.9711,22.9998,22.9519,22.9806,201108.0
2018-05-21 13:20:00,23.96,23.97,23.91,23.93,77418.0,22.9711,22.9806,22.9231,22.9423,77418.0
2018-05-21 13:30:00,23.94,23.97,23.91,23.94,81888.0,22.9519,22.9806,22.9231,22.9519,81888.0
2018-05-21 13:40:00,23.94,23.98,23.94,23.96,40608.0,22.9519,22.9902,22.9519,22.9711,40608.0
2018-05-21 13:50:00,23.96,23.97,23.94,23.96,49356.0,22.9711,22.9806,22.9519,22.9711,49356.0
2018-05-21 14:00:00,23.92,23.94,23.91,23.94,66342.0,22.9327,22.9519,22.9231,22.9519,66342.0
2018-05-21 14:10:00,23.94,23.94,23.87,23.88,386136.0,22.9519,22.9519,22.8848,22.8944,386136.0
2018-05-21 14:20:00,23.88,23.91,23.87,23.88,61932.0,22.8944,22.9231,22.8848,22.8944,61932.0
2018-05-21 14:30:00,23.86,23.86,23.79,23.83,137766.0,22.8752,22.8752,22.8081,22.8464,137766.0
2018-05-21 14:40:00,23.83,23.88,23.81,23.86,264882.0,22.8464,22.8944,22.8273,22.8752,264882.0
2018-05-21 14:50:00,23.87,23.9,23.86,23.89,74004.0,22.8848,22.9135,22.8752,22.9039,74004.0
2018-05-21 15:00:00,23.88,23.88,23.83,23.86,106728.0,22.8944,22.8944,22.8464,22.8752,106728.0
2018-05-21 15:10:00,23.85,23.93,23.85,23.88,136182.0,22.8656,22.9423,22.8656,22.8944,136182.0
2018-05-21 15:20:00,23.89,23.89,23.8,23.83,127806.0,22.9039,22.9039,22.8177,22.8464,127806.0
2018-05-21 15:30:00,23.83,23.83,23.8,23.81,250416.0,22.8464,22.8464,22.8177,22.8273,250416.0
2018-05-21 15:40:00,23.83,23.84,23.8,23.84,193806.0,22.8464,22.856,22.8177,22.856,193806.0
2018-05-21 15:50:00,23.86,23.92,23.84,23.91,425304.0,22.8752,22.9327,22.856,22.9231,425304.0
2018-05-22 09:30:00,24.09,24.15,24.05,24.08,437964.0,23.0957,23.1532,23.0573,23.0861,437964.0
2018-05-22 09:40:00,24.08,24.08,24.02,24.06,710250.0,23.0861,23.0861,23.0286,23.0669,710250.0
2018-05-22 09:50:00,24.06,24.06,24.02,24.06,230328.0,23.0669,23.0669,23.0286,23.0669,230328.0
2018-05-22 10:00:00,24.06,24.12,24.04,24.11,110724.0,23.0669,23.1245,23.0478,23.1149,110724.0
2018-05-22 10:10:00,24.11,24.12,23.92,23.95,582816.0,23.1149,23.1245,22.9327,22.9615,582816.0
2018-05-22 10:20:00,23.97,24.01,23.92,23.95,564258.0,22.9806,23.019,22.9327,22.9615,564258.0
2018-05-22 10:30:00,23.95,24.02,23.93,24.0,268542.0,22.9615,23.0286,22.9423,23.0094,268542.0
2018-05-22 10:40:00,24.0,24.01,23.9,23.96,169944.0,23.0094,23.019,22.9135,22.9711,169944.0
2018-05-22 10:50:00,23.96,24.0,23.96,23.97,50052.0,22.9711,23.0094,22.9711,22.9806,50052.0
2018-05-22 11:00:00,23.99,24.03,23.99,24.02,60144.0,22.9998,23.0382,22.9998,23.0286,60144.0
2018-05-22 11:10:00,24.01,24.05,24.01,24.05,75810.0,23.019,23.0573,23.019,23.0573,75810.0
2018-05-22 11:20:00,24.06,24.07,24.04,24.04,216282.0,23.0669,23.0765,23.0478,23.0478,216282.0
2018-05-22 11:30:00,24.05,24.05,24.01,24.02,141882.0,23.0573,23.0573,23.019,23.0286,141882.0
2018-05-22 11:40:00,24.02,24.02,23.99,23.99,97302.0,23.0286,23.0286,22.9998,22.9998,97302.0
2018-05-22 11:50:00,23.98,24.02,23.98,24.02,37182.0,22.9902,23.0286,22.9902,23.0286,37182.0
2018-05-22 12:00:00,24.02,24.04,24.02,24.03,47682.0,23.0286,23.0478,23.0286,23.0382,47682.0
2018-05-22 12:10:00,24.02,24.05,24.01,24.03,43434.0,23.0286,23.0573,23.019,23.0382,43434.0
2018-05-22 12:20:00,24.02,24.02,23.95,23.97,331086.0,23.0286,23.0286,22.9615,22.9806,331086.0
2018-05-22 12:30:00,23.98,23.98,23.93,23.93,93168.0,22.9902,22.9902,22.9423,22.9423,93168.0
2018-05-22 12:40:00,23.96,23.98,23.96,23.97,137580.0,22.9711,22.9902,22.9711,22.9806,137580.0
2018-05-22 12:50:00,23.97,23.99,23.95,23.97,82032.0,22.9806,22.9998,22.9615,22.9806,82032.0
2018-05-22 13:00:00,23.96,23.97,23.95,23.96,24030.0,22.9711,22.9806,22.9615,22.9711,24030.0
2018-05-22 13:10:00,23.98,23.99,23.96,23.96,208770.0,22.9902,22.9998,22.9711,22.9711,208770.0
2018-05-22 13:20:00,23.95,23.97,23.93,23.96,114288.0,22.9615,22.9806,22.9423,22.9711,114288.0
2018-05-22 13:30:00,23.97,23.97,23.93,23.93,51396.0,22.9806,22.9806,22.9423,22.9423,51396.0
2018-05-22 13:40:00,23.92,23.95,23.92,23.95,12984.0,22.9327,22.9615,22.9327,22.9615,12984.0
2018-05-22 13:50:00,23.94,23.97,23.94,23.97,11400.0,22.9519,22.9806,22.9519,22.9806,11400.0
2018-05-22 14:00:00,23.94,24.0,23.94,23.99,98418.0,22.9519,23.0094,22.9519,22.9998,98418.0
2018-05-22 14:10:00,23.98,24.0,23.97,23.99,25560.0,22.9902,23.0094,22.9806,22.9998,25560.0
2018-05-22 14:20:00,23.98,23.99,23.98,23.98,14880.0,22.9902,22.9998,22.9902,22.9902,14880.0
2018-05-22 14:30:00,24.0,24.04,23.98,23.99,77766.0,23.0094,23.0478,22.9902,22.9998,77766.0
2018-05-22 14:40:00,23.99,23.99,23.96,23.96,56076.0,22.9998,22.9998,22.9711,22.9711,56076.0
2018-05-22 14:50:00,23.94,23.95,23.86,23.86,310116.0,22.9519,22.9615,22.8752,22.8752,310116.0
2018-05-22 15:00:00,23.85,23.89,23.84,23.85,284358.0,22.8656,22.9039,22.856,22.8656,284358.0
2018-05-22 15:10:00,23.84,23.86,23.8,23.83,313638.0,22.856,22.8752,22.8177,22.8464,313638.0
2018-05-22 15:20:00,23.82,23.86,23.8,23.82,182130.0,22.8368,22.8752,22.8177,22.8368,182130.0
2018-05-22 15:30:00,23.8,23.8,23.71,23.73,416838.0,22.8177,22.8177,22.7314,22.7506,416838.0
2018-05-22 15:40:00,23.72,23.77,23.69,23.71,165684.0,22.741,22.7889,22.7122,22.7314,165684.0
2018-05-22 15:50:00,23.71,23.75,23.61,23.7,969822.0,22.7314,22.7697,22.6355,22.7218,969822.0
2018-05-23 09:30:00,23.32,23.42,23.32,23.42,677448.0,22.3575,22.4533,22.3575,22.4533,677448.0
2018-05-23 09:40:00,23.41,23.45,23.38,23.4,367938.0,22.4438,22.4821,22.415,22.4342,367938.0
2018-05-23 09:50:00,23.39,23.48,23.38,23.44,376980.0,22.4246,22.5109,22.415,22.4725,376980.0
2018-05-23 10:00:00,23.45,23.52,23.41,23.52,241410.0,22.4821,22.5492,22.4438,22.5492,241410.0
2018-05-23 10:10:00,23.53,23.6,23.51,23.55,180066.0,22.5588,22.6259,22.5396,22.578,180066.0
2018-05-23 10:20:00,23.55,23.58,23.52,23.53,115224.0,22.578,22.6067,22.5492,22.5588,115224.0
2018-05-23 10:30:00,23.52,23.52,23.43,23.44,247596.0,22.5492,22.5492,22.4629,22.4725,247596.0
2018-05-23 10:40:00,23.42,23.43,23.34,23.36,233256.0,22.4533,22.4629,22.3766,22.3958,233256.0
2018-05-23 10:50:00,23.36,23.38,23.28,23.35,228054.0,22.3958,22.415,22.3191,22.3862,228054.0
2018-05-23 11:00:00,23.35,23.4,23.33,23.37,101850.0,22.3862,22.4342,22.3671,22.4054,101850.0
2018-05-23 11:10:00,23.35,23.44,23.35,23.43,98268.0,22.3862,22.4725,22.3862,22.4629,98268.0
2018-05-23 11:20:00,23.43,23.49,23.41,23.45,168918.0,22.4629,22.5205,22.4438,22.4821,168918.0
2018-05-23 11:30:00,23.45,23.48,23.43,23.43,86034.0,22.4821,22.5109,22.4629,22.4629,86034.0
2018-05-23 11:40:00,23.43,23.54,23.43,23.53,101124.0,22.4629,22.5684,22.4629,22.5588,101124.0
2018-05-23 11:50:00,23.54,23.57,23.41,23.41,167760.0,22.5684,22.5972,22.4438,22.4438,167760.0
2018-05-23 12:00:00,23.41,23.51,23.4,23.48,95460.0,22.4438,22.5396,22.4342,22.5109,95460.0
2018-05-23 12:10:00,23.47,23.5,23.41,23.41,118698.0,22.5013,22.53,22.4438,22.4438,118698.0
2018-05-23 12:20:00,23.41,23.44,23.33,23.33,224496.0,22.4438,22.4725,22.3671,22.3671,224496.0
2018-05-23 12:30:00,23.38,23.41,23.36,23.4,102366.0,22.415,22.4438,22.3958,22.4342,102366.0
2018-05-23 12:40:00,23.41,23.51,23.41,23.46,186468.0,22.4438,22.5396,22.4438,22.4917,186468.0
2018-05-23 12:50:00,23.46,23.54,23.46,23.52,92592.0,22.4917,22.5684,22.4917,22.5492,92592.0
2018-05-23 13:00:00,23.52,23.52,23.43,23.45,59748.0,22.5492,22.5492,22.4629,22.4821,59748.0
2018-05-23 13:10:00,23.43,23.45,23.4,23.41,109092.0,22.4629,22.4821,22.4342,22.4438,109092.0
2018-05-23 13:20:00,23.41,23.47,23.41,23.47,40200.0,22.4438,22.5013,22.4438,22.5013,40200.0
2018-05-23 13:30:00,23.47,23.47,23.44,23.45,11442.0,22.5013,22.5013,22.4725,22.4821,11442.0
2018-05-23 13:40:00,23.46,23.47,23.46,23.47,37962.0,22.4917,22.5013,22.4917,22.5013,37962.0
2018-05-23 13:50:00,23.47,23.5,23.46,23.49,62520.0,22.5013,22.53,22.4917,22.5205,62520.0
2018-05-23 14:00:00,23.48,23.7,23.45,23.69,398034.0,22.5109,22.7218,22.4821,22.7122,398034.0
2018-05-23 14:10:00,23.7,23.75,23.64,23.68,282678.0,22.7218,22.7697,22.6643,22.7026,282678.0
2018-05-23 14:20:00,23.68,23.78,23.65,23.67,123048.0,22.7026,22.7985,22.6739,22.693,123048.0
2018-05-23 14:30:00,23.69,23.69,23.61,23.64,72456.0,22.7122,22.7122,22.6355,22.6643,72456.0
2018-05-23 14:40:00,23.65,23.68,23.63,23.66,73632.0,22.6739,22.7026,22.6547,22.6834,73632.0
2018-05-23 14:50:00,23.66,23.75,23.66,23.75,82578.0,22.6834,22.7697,22.6834,22.7697,82578.0
2018-05-23 15:00:00,23.74,23.83,23.74,23.78,117048.0,22.7601,22.8464,22.7601,22.7985,117048.0
2018-05-23 15:10:00,23.78,23.78,23.74,23.76,76386.0,22.7985,22.7985,22.7601,22.7793,76386.0
2018-05-23 15:20:00,23.76,23.8,23.73,23.8,261000.0,22.7793,22.8177,22.7506,22.8177,261000.0
2018-05-23 15:30:00,23.8,23.81,23.76,23.77,217986.0,22.8177,22.8273,22.7793,22.7889,217986.0
2018-05-23 15:40:00,23.77,23.8,23.72,23.77,221502.0,22.7889,22.8177,22.741,22.7889,221502.0
2018-05-23 15:50:00,23.78,23.91,23.78,23.91,426474.0,22.7985,22.9231,22.7985,22.9231,426474.0
2018-05-24 09:30:00,23.8,23.85,23.72,23.85,150464.0,22.8177,22.8656,22.741,22.8656,150464.0
2018-05-24 09:40:00,23.85,23.85,23.57,23.6,231918.0,22.8656,22.8656,22.5972,22.6259,231918.0
2018-05-24 09:50:00,23.58,23.59,23.43,23.49,319036.0,22.6067,22.6163,22.4629,22.5205,319036.0
2018-05-24 10:00:00,23.5,23.6,23.43,23.58,131070.0,22.53,22.6259,22.4629,22.6067,131070.0
2018-05-24 10:10:00,23.58,23.58,23.45,23.47,176850.0,22.6067,22.6067,22.4821,22.5013,176850.0
2018-05-24 10:20:00,23.46,23.5,23.39,23.42,274848.0,22.4917,22.53,22.4246,22.4533,274848.0
2018-05-24 10:30:00,23.4,23.45,23.32,23.45,175590.0,22.4342,22.4821,22.3575,22.4821,175590.0
2018-05-24 10:40:00,23.45,23.46,23.32,23.38,94920.0,22.4821,22.4917,22.3575,22.415,94920.0
2018-05-24 10:50:00,23.38,23.41,23.22,23.25,194210.0,22.415,22.4438,22.2616,22.2904,194210.0
2018-05-24 11:00:00,23.25,23.44,23.22,23.41,321858.0,22.2904,22.4725,22.2616,22.4438,321858.0
2018-05-24 11:10:00,23.42,23.55,23.41,23.52,137358.0,22.4533,22.578,22.4438,22.5492,137358.0
2018-05-24 11:20:00,23.5,23.52,23.47,23.51,69838.0,22.53,22.5492,22.5013,22.5396,69838.0
2018-05-24 11:30:00,23.5,23.53,23.44,23.49,90158.0,22.53,22.5588,22.4725,22.5205,90158.0
2018-05-24 11:40:00,23.49,23.59,23.48,23.54,250498.0,22.5205,22.6163,22.5109,22.5684,250498.0
2018-05-24 11:50:00,23.54,23.62,23.49,23.62,152636.0,22.5684,22.6451,22.5205,22.6451,152636.0
2018-05-24 12:00:00,23.61,23.65,23.57,23.57,27276.0,22.6355,22.6739,22.5972,22.5972,27276.0
2018-05-24 12:10:00,23.58,23.66,23.58,23.64,134414.0,22.6067,22.6834,22.6067,22.6643,134414.0
2018-05-24 12:20:00,23.63,23.68,23.63,23.65,57046.0,22.6547,22.7026,22.6547,22.6739,57046.0
2018-05-24 12:30:00,23.68,23.72,23.62,23.64,30586.0,22.7026,22.741,22.6451,22.6643,30586.0
2018-05-24 12:40:00,23.63,23.66,23.6,23.66,19240.0,22.6547,22.6834,22.6259,22.6834,19240.0
2018-05-24 12:50:00,23.63,23.68,23.6,23.67,29332.0,22.6547,22.7026,22.6259,22.693,29332.0
2018-05-24 13:00:00,23.68,23.75,23.67,23.74,42906.0,22.7026,22.7697,22.693,22.7601,42906.0
2018-05-24 13:10:00,23.73,23.78,23.73,23.76,40008.0,22.7506,22.7985,22.7506,22.7793,40008.0
2018-05-24 13:20:00,23.78,23.79,23.75,23.76,37200.0,22.7985,22.8081,22.7697,22.7793,37200.0
2018-05-24 13:30:00,23.75,23.77,23.72,23.73,203654.0,22.7697,22.7889,22.741,22.7506,203654.0
2018-05-24 13:40:00,23.73,23.78,23.71,23.76,175930.0,22.7506,22.7985,22.7314,22.7793,175930.0
2018-05-24 13:50:00,23.77,23.77,23.71,23.76,23416.0,22.7889,22.7889,22.7314,22.7793,23416.0
2018-05-24 14:00:00,23.72,23.74,23.7,23.73,28822.0,22.741,22.7601,22.7218,22.7506,28822.0
2018-05-24 14:10:00,23.74,23.78,23.73,23.77,23330.0,22.7601,22.7985,22.7506,22.7889,23330.0
2018-05-24 14:20:00,23.75,23.81,23.75,23.79,272158.0,22.7697,22.8273,22.7697,22.8081,272158.0
2018-05-24 14:30:00,23.79,23.79,23.74,23.77,41898.0,22.8081,22.8081,22.7601,22.7889,41898.0
2018-05-24 14:40:00,23.78,23.78,23.7,23.71,235708.0,22.7985,22.7985,22.7218,22.7314,235708.0
2018-05-24 14:50:00,23.7,23.75,23.68,23.73,62702.0,22.7218,22.7697,22.7026,22.7506,62702.0
2018-05-24 15:00:00,23.71,23.79,23.66,23.78,108760.0,22.7314,22.8081,22.6834,22.7985,108760.0
2018-05-24 15:10:00,23.79,23.8,23.75,23.8,52926.0,22.8081,22.8177,22.7697,22.8177,52926.0
2018-05-24 15:20:00,23.8,23.82,23.78,23.79,276882.0,22.8177,22.8368,22.7985,22.8081,276882.0
2018-05-24 15:30:00,23.79,23.82,23.75,23.76,17892.0,22.8081,22.8368,22.7697,22.7793,17892.0
2018-05-24 15:40:00,23.74,23.75,23.68,23.75,37182.0,22.7601,22.7697,22.7026,22.7697,37182.0
2018-05-24 15:50:00,23.75,23.79,23.68,23.75,194330.0,22.7697,22.8081,22.7026,22.7697,194330.0
2018-05-25 09:30:00,23.59,23.67,23.53,23.61,288444.0,22.6163,22.693,22.5588,22.6355,288444.0
2018-05-25 09:40:00,23.59,23.59,23.49,23.56,166520.0,22.6163,22.6163,22.5205,22.5876,166520.0
2018-05-25 09:50:00,23.55,23.63,23.5,23.61,118898.0,22.578,22.6547,22.53,22.6355,118898.0
2018-05-25 10:00:00,23.6,23.66,23.56,23.66,139066.0,22.6259,22.6834,22.5876,22.6834,139066.0
2018-05-25 10:10:00,23.65,23.75,23.64,23.74,149826.0,22.6739,22.7697,22.6643,22.7601,149826.0
2018-05-25 10:20:00,23.73,23.73,23.67,23.68,43402.0,22.7506,22.7506,22.693,22.7026,43402.0
2018-05-25 10:30:00,23.7,23.75,23.69,23.69,94788.0,22.7218,22.7697,22.7122,22.7122,94788.0
2018-05-25 10:40:00,23.7,23.7,23.59,23.6,94818.0,22.7218,22.7218,22.6163,22.6259,94818.0
2018-05-25 10:50:00,23.61,23.67,23.6,23.66,137550.0,22.6355,22.693,22.6259,22.6834,137550.0
2018-05-25 11:00:00,23.66,23.73,23.65,23.7,67300.0,22.6834,22.7506,22.6739,22.7218,67300.0
2018-05-25 11:10:00,23.71,23.71,23.64,23.67,77168.0,22.7314,22.7314,22.6643,22.693,77168.0
2018-05-25 11:20:00,23.66,23.66,23.61,23.66,72860.0,22.6834,22.6834,22.6355,22.6834,72860.0
2018-05-25 11:30:00,23.65,23.68,23.65,23.68,81936.0,22.6739,22.7026,22.6739,22.7026,81936.0
2018-05-25 11:40:00,23.69,23.7,23.63,23.66,95768.0,22.7122,22.7218,22.6547,22.6834,95768.0
2018-05-25 11:50:00,23.66,23.67,23.63,23.64,40458.0,22.6834,22.693,22.6547,22.6643,40458.0
2018-05-25 12:00:00,23.63,23.65,23.56,23.56,97272.0,22.6547,22.6739,22.5876,22.5876,97272.0
2018-05-25 12:10:00,23.56,23.57,23.53,23.53,157122.0,22.5876,22.5972,22.5588,22.5588,157122.0
2018-05-25 12:20:00,23.53,23.59,23.5,23.58,118652.0,22.5588,22.6163,22.53,22.6067,118652.0
2018-05-25 12:30:00,23.57,23.59,23.56,23.56,83682.0,22.5972,22.6163,22.5876,22.5876,83682.0
2018-05-25 12:40:00,23.57,23.61,23.54,23.54,77006.0,22.5972,22.6355,22.5684,22.5684,77006.0
2018-05-25 12:50:00,23.55,23.59,23.52,23.56,87770.0,22.578,22.6163,22.5492,22.5876,87770.0
2018-05-25 13:00:00,23.55,23.58,23.55,23.58,32854.0,22.578,22.6067,22.578,22.6067,32854.0
2018-05-25 13:10:00,23.58,23.59,23.54,23.54,41068.0,22.6067,22.6163,22.5684,22.5684,41068.0
2018-05-25 13:20:00,23.54,23.55,23.53,23.53,43418.0,22.5684,22.578,22.5588,22.5588,43418.0
2018-05-25 13:30:00,23.52,23.52,23.47,23.5,100266.0,22.5492,22.5492,22.5013,22.53,100266.0
2018-05-25 13:40:00,23.5,23.52,23.48,23.48,22400.0,22.53,22.5492,22.5109,22.5109,22400.0
2018-05-25 13:50:00,23.48,23.5,23.45,23.47,58846.0,22.5109,22.53,22.4821,22.5013,58846.0
2018-05-25 14:00:00,23.47,23.55,23.46,23.53,69174.0,22.5013,22.578,22.4917,22.5588,69174.0
2018-05-25 14:10:00,23.53,23.55,23.52,23.53,14116.0,22.5588,22.578,22.5492,22.5588,14116.0
2018-05-25 14:20:00,23.54,23.55,23.52,23.55,24304.0,22.5684,22.578,22.5492,22.578,24304.0
2018-05-25 14:30:00,23.56,23.56,23.5,23.5,95220.0,22.5876,22.5876,22.53,22.53,95220.0
2018-05-25 14:40:00,23.49,23.49,23.42,23.43,166802.0,22.5205,22.5205,22.4533,22.4629,166802.0
2018-05-25 14:50:00,23.43,23.47,23.43,23.47,116048.0,22.4629,22.5013,22.4629,22.5013,116048.0
2018-05-25 15:00:00,23.43,23.48,23.42,23.48,84002.0,22.4629,22.5109,22.4533,22.5109,84002.0
2018-05-25 15:10:00,23.46,23.55,23.45,23.52,122456.0,22.4917,22.578,22.4821,22.5492,122456.0
2018-05-25 15:20:00,23.54,23.58,23.51,23.58,138546.0,22.5684,22.6067,22.5396,22.6067,138546.0
2018-05-25 15:30:00,23.58,23.6,23.56,23.56,178268.0,22.6067,22.6259,22.5876,22.5876,178268.0
2018-05-25 15:40:00,23.56,23.56,23.51,23.54,184114.0,22.5876,22.5876,22.5396,22.5684,184114.0
2018-05-25 15:50:00,23.54,23.63,23.54,23.58,335780.0,22.5684,22.6547,22.5684,22.6067,335780.0
2018-05-29 09:30:00,23.09,23.15,23.01,23.04,514608.0,22.137,22.1945,22.0603,22.089,514608.0
2018-05-29 09:40:00,23.05,23.14,22.98,23.09,674400.0,22.0986,22.1849,22.0315,22.137,674400.0
2018-05-29 09:50:00,23.08,23.28,23.08,23.23,250250.0,22.1274,22.3191,22.1274,22.2712,250250.0
2018-05-29 10:00:00,23.24,23.31,23.24,23.28,154624.0,22.2808,22.3479,22.2808,22.3191,154624.0
2018-05-29 10:10:00,23.27,23.28,23.18,23.19,113364.0,22.3095,22.3191,22.2233,22.2328,113364.0
2018-05-29 10:20:00,23.2,23.28,23.16,23.25,143150.0,22.2424,22.3191,22.2041,22.2904,143150.0
2018-05-29 10:30:00,23.21,23.21,23.1,23.18,192388.0,22.252,22.252,22.1466,22.2233,192388.0
2018-05-29 10:40:00,23.18,23.22,23.12,23.17,89830.0,22.2233,22.2616,22.1657,22.2137,89830.0
2018-05-29 10:50:00,23.18,23.22,23.09,23.1,89604.0,22.2233,22.2616,22.137,22.1466,89604.0
2018-05-29 11:00:00,23.09,23.09,22.97,22.99,196554.0,22.137,22.137,22.0219,22.0411,196554.0
2018-05-29 11:10:00,23.0,23.09,22.99,23.02,111178.0,22.0507,22.137,22.0411,22.0699,111178.0
2018-05-29 11:20:00,23.01,23.13,23.0,23.06,149700.0,22.0603,22.1753,22.0507,22.1082,149700.0
2018-05-29 11:30:00,23.04,23.05,22.92,22.93,160976.0,22.089,22.0986,21.974,21.9836,160976.0
2018-05-29 11:40:00,22.92,22.92,22.7,22.75,643064.0,21.974,21.974,21.7631,21.811,643064.0
2018-05-29 11:50:00,22.75,22.79,22.72,22.72,207166.0,21.811,21.8494,21.7822,21.7822,207166.0
2018-05-29 12:00:00,22.71,22.72,22.55,22.56,832702.0,21.7727,21.7822,21.6193,21.6288,832702.0
2018-05-29 12:10:00,22.56,22.59,22.46,22.57,222862.0,21.6288,21.6576,21.533,21.6384,222862.0
2018-05-29 12:20:00,22.57,22.68,22.56,22.6,296680.0,21.6384,21.7439,21.6288,21.6672,296680.0
2018-05-29 12:30:00,22.61,22.78,22.6,22.72,189230.0,21.6768,21.8398,21.6672,21.7822,189230.0
2018-05-29 12:40:00,22.74,22.8,22.72,22.78,121312.0,21.8014,21.8589,21.7822,21.8398,121312.0
2018-05-29 12:50:00,22.78,22.85,22.78,22.81,176012.0,21.8398,21.9069,21.8398,21.8685,176012.0
2018-05-29 13:00:00,22.81,22.81,22.65,22.65,142020.0,21.8685,21.8685,21.7151,21.7151,142020.0
2018-05-29 13:10:00,22.64,22.7,22.61,22.69,84706.0,21.7055,21.7631,21.6768,21.7535,84706.0
2018-05-29 13:20:00,22.69,22.74,22.65,22.67,125590.0,21.7535,21.8014,21.7151,21.7343,125590.0
2018-05-29 13:30:00,22.68,22.68,22.56,22.56,147486.0,21.7439,21.7439,21.6288,21.6288,147486.0
2018-05-29 13:40:00,22.57,22.72,22.56,22.69,103526.0,21.6384,21.7822,21.6288,21.7535,103526.0
2018-05-29 13:50:00,22.69,22.73,22.64,22.64,141800.0,21.7535,21.7918,21.7055,21.7055,141800.0
2018-05-29 14:00:00,22.63,22.63,22.49,22.54,203200.0,21.696,21.696,21.5617,21.6097,203200.0
2018-05-29 14:10:00,22.54,22.58,22.49,22.54,146236.0,21.6097,21.648,21.5617,21.6097,146236.0
2018-05-29 14:20:00,22.53,22.63,22.46,22.63,260546.0,21.6001,21.696,21.533,21.696,260546.0
2018-05-29 14:30:00,22.63,22.68,22.58,22.58,49688.0,21.696,21.7439,21.648,21.648,49688.0
2018-05-29 14:40:00,22.58,22.62,22.45,22.49,315156.0,21.648,21.6864,21.5234,21.5617,315156.0
2018-05-29 14:50:00,22.45,22.49,22.42,22.44,113038.0,21.5234,21.5617,21.4946,21.5138,113038.0
2018-05-29 15:00:00,22.43,22.55,22.43,22.5,118204.0,21.5042,21.6193,21.5042,21.5713,118204.0
2018-05-29 15:10:00,22.51,22.53,22.43,22.45,72672.0,21.5809,21.6001,21.5042,21.5234,72672.0
2018-05-29 15:20:00,22.44,22.5,22.43,22.49,93456.0,21.5138,21.5713,21.5042,21.5617,93456.0
2018-05-29 15:30:00,22.5,22.7,22.48,22.68,329304.0,21.5713,21.7631,21.5521,21.7439,329304.0
2018-05-29 15:40:00,22.68,22.81,22.65,22.78,408160.0,21.7439,21.8685,21.7151,21.8398,408160.0
2018-05-29 15:50:00,22.79,22.84,22.74,22.78,799852.0,21.8494,21.8973,21.8014,21.8398,799852.0
2018-05-30 09:30:00,23.15,23.24,23.13,23.22,503602.0,22.1945,22.2808,22.1753,22.2616,503602.0
2018-05-30 09:40:00,23.22,23.26,23.15,23.18,333992.0,22.2616,22.3,22.1945,22.2233,333992.0
2018-05-30 09:50:00,23.18,23.2,23.11,23.12,417342.0,22.2233,22.2424,22.1561,22.1657,417342.0
2018-05-30 10:00:00,23.13,23.2,23.1,23.18,275108.0,22.1753,22.2424,22.1466,22.2233,275108.0
2018-05-30 10:10:00,23.18,23.27,23.17,23.2,285822.0,22.2233,22.3095,22.2137,22.2424,285822.0
2018-05-30 10:20:00,23.2,23.23,23.15,23.22,231008.0,22.2424,22.2712,22.1945,22.2616,231008.0
2018-05-30 10:30:00,23.22,23.3,23.21,23.25,162796.0,22.2616,22.3383,22.252,22.2904,162796.0
2018-05-30 10:40:00,23.26,23.43,23.23,23.41,676972.0,22.3,22.4629,22.2712,22.4438,676972.0
2018-05-30 10:50:00,23.42,23.45,23.4,23.44,183012.0,22.4533,22.4821,22.4342,22.4725,183012.0
2018-05-30 11:00:00,23.44,23.48,23.39,23.39,175188.0,22.4725,22.5109,22.4246,22.4246,175188.0
2018-05-30 11:10:00,23.4,23.42,23.38,23.39,96702.0,22.4342,22.4533,22.415,22.4246,96702.0
2018-05-30 11:20:00,23.39,23.47,23.39,23.42,417160.0,22.4246,22.5013,22.4246,22.4533,417160.0
2018-05-30 11:30:00,23.42,23.56,23.41,23.54,335998.0,22.4533,22.5876,22.4438,22.5684,335998.0
2018-05-30 11:40:00,23.54,23.55,23.46,23.5,97228.0,22.5684,22.578,22.4917,22.53,97228.0
2018-05-30 11:50:00,23.51,23.63,23.51,23.61,150222.0,22.5396,22.6547,22.5396,22.6355,150222.0
2018-05-30 12:00:00,23.6,23.66,23.6,23.61,124596.0,22.6259,22.6834,22.6259,22.6355,124596.0
2018-05-30 12:10:00,23.61,23.63,23.6,23.61,237202.0,22.6355,22.6547,22.6259,22.6355,237202.0
2018-05-30 12:20:00,23.61,23.67,23.61,23.65,118926.0,22.6355,22.693,22.6355,22.6739,118926.0
2018-05-30 12:30:00,23.65,23.66,23.58,23.61,131618.0,22.6739,22.6834,22.6067,22.6355,131618.0
2018-05-30 12:40:00,23.61,23.61,23.56,23.57,76584.0,22.6355,22.6355,22.5876,22.5972,76584.0
2018-05-30 12:50:00,23.57,23.63,23.57,23.61,35360.0,22.5972,22.6547,22.5972,22.6355,35360.0
2018-05-30 13:00:00,23.6,23.62,23.57,23.61,28082.0,22.6259,22.6451,22.5972,22.6355,28082.0
2018-05-30 13:10:00,23.61,23.74,23.6,23.72,176210.0,22.6355,22.7601,22.6259,22.741,176210.0
2018-05-30 13:20:00,23.72,23.75,23.68,23.68,117180.0,22.741,22.7697,22.7026,22.7026,117180.0
2018-05-30 13:30:00,23.69,23.72,23.68,23.72,78548.0,22.7122,22.741,22.7026,22.741,78548.0
2018-05-30 13:40:00,23.73,23.75,23.7,23.74,106386.0,22.7506,22.7697,22.7218,22.7601,106386.0
2018-05-30 13:50:00,23.74,23.75,23.68,23.69,84840.0,22.7601,22.7697,22.7026,22.7122,84840.0
2018-05-30 14:00:00,23.7,23.74,23.7,23.74,67336.0,22.7218,22.7601,22.7218,22.7601,67336.0
2018-05-30 14:10:00,23.74,23.75,23.7,23.72,303726.0,22.7601,22.7697,22.7218,22.741,303726.0
2018-05-30 14:20:00,23.71,23.73,23.68,23.71,84072.0,22.7314,22.7506,22.7026,22.7314,84072.0
2018-05-30 14:30:00,23.69,23.78,23.68,23.75,93286.0,22.7122,22.7985,22.7026,22.7697,93286.0
2018-05-30 14:40:00,23.76,23.78,23.71,23.73,116534.0,22.7793,22.7985,22.7314,22.7506,116534.0
2018-05-30 14:50:00,23.73,23.75,23.72,23.73,44894.0,22.7506,22.7697,22.741,22.7506,44894.0
2018-05-30 15:00:00,23.74,23.76,23.68,23.68,115056.0,22.7601,22.7793,22.7026,22.7026,115056.0
2018-05-30 15:10:00,23.69,23.72,23.67,23.71,88696.0,22.7122,22.741,22.693,22.7314,88696.0
2018-05-30 15:20:00,23.71,23.71,23.65,23.65,59118.0,22.7314,22.7314,22.6739,22.6739,59118.0
2018-05-30 15:30:00,23.64,23.65,23.59,23.6,388740.0,22.6643,22.6739,22.6163,22.6259,388740.0
2018-05-30 15:40:00,23.6,23.64,23.58,23.61,415740.0,22.6259,22.6643,22.6067,22.6355,415740.0
2018-05-30 15:50:00,23.61,23.68,23.61,23.65,618718.0,22.6355,22.7026,22.6355,22.6739,618718.0
2018-05-31 09:30:00,23.5,23.54,23.41,23.5,270580.0,22.53,22.5684,22.4438,22.53,270580.0
2018-05-31 09:40:00,23.49,23.54,23.41,23.43,131334.0,22.5205,22.5684,22.4438,22.4629,131334.0
2018-05-31 09:50:00,23.44,23.48,23.39,23.42,153170.0,22.4725,22.5109,22.4246,22.4533,153170.0
2018-05-31 10:00:00,23.44,23.5,23.32,23.36,281242.0,22.4725,22.53,22.3575,22.3958,281242.0
2018-05-31 10:10:00,23.36,23.45,23.33,23.4,154476.0,22.3958,22.4821,22.3671,22.4342,154476.0
2018-05-31 10:20:00,23.4,23.43,23.36,23.41,35908.0,22.4342,22.4629,22.3958,22.4438,35908.0
2018-05-31 10:30:00,23.4,23.45,23.34,23.36,116002.0,22.4342,22.4821,22.3766,22.3958,116002.0
2018-05-31 10:40:00,23.36,23.39,23.24,23.25,366304.0,22.3958,22.4246,22.2808,22.2904,366304.0
2018-05-31 10:50:00,23.25,23.3,23.21,23.29,154062.0,22.2904,22.3383,22.252,22.3287,154062.0
2018-05-31 11:00:00,23.28,23.35,23.25,23.33,207514.0,22.3191,22.3862,22.2904,22.3671,207514.0
2018-05-31 11:10:00,23.33,23.36,23.25,23.27,112632.0,22.3671,22.3958,22.2904,22.3095,112632.0
2018-05-31 11:20:00,23.26,23.46,23.25,23.45,154846.0,22.3,22.4917,22.2904,22.4821,154846.0
2018-05-31 11:30:00,23.46,23.54,23.36,23.48,303212.0,22.4917,22.5684,22.3958,22.5109,303212.0
2018-05-31 11:40:00,23.48,23.61,23.48,23.52,335016.0,22.5109,22.6355,22.5109,22.5492,335016.0
2018-05-31 11:50:00,23.52,23.54,23.48,23.49,206530.0,22.5492,22.5684,22.5109,22.5205,206530.0
2018-05-31 12:00:00,23.48,23.48,23.34,23.34,100806.0,22.5109,22.5109,22.3766,22.3766,100806.0
2018-05-31 12:10:00,23.35,23.42,23.35,23.42,130972.0,22.3862,22.4533,22.3862,22.4533,130972.0
2018-05-31 12:20:00,23.42,23.43,23.32,23.34,121226.0,22.4533,22.4629,22.3575,22.3766,121226.0
2018-05-31 12:30:00,23.33,23.34,23.31,23.33,176294.0,22.3671,22.3766,22.3479,22.3671,176294.0
2018-05-31 12:40:00,23.32,23.38,23.29,23.38,95980.0,22.3575,22.415,22.3287,22.415,95980.0
2018-05-31 12:50:00,23.4,23.41,23.35,23.4,65156.0,22.4342,22.4438,22.3862,22.4342,65156.0
2018-05-31 13:00:00,23.39,23.4,23.33,23.34,41212.0,22.4246,22.4342,22.3671,22.3766,41212.0
2018-05-31 13:10:00,23.32,23.35,23.28,23.33,129264.0,22.3575,22.3862,22.3191,22.3671,129264.0
2018-05-31 13:20:00,23.33,23.35,23.29,23.32,29306.0,22.3671,22.3862,22.3287,22.3575,29306.0
2018-05-31 13:30:00,23.33,23.34,23.23,23.28,160682.0,22.3671,22.3766,22.2712,22.3191,160682.0
2018-05-31 13:40:00,23.3,23.31,23.25,23.25,61700.0,22.3383,22.3479,22.2904,22.2904,61700.0
2018-05-31 13:50:00,23.27,23.27,23.11,23.13,249958.0,22.3095,22.3095,22.1561,22.1753,249958.0
2018-05-31 14:00:00,23.14,23.14,23.03,23.11,743908.0,22.1849,22.1849,22.0794,22.1561,743908.0
2018-05-31 14:10:00,23.11,23.23,23.11,23.19,445110.0,22.1561,22.2712,22.1561,22.2328,445110.0
2018-05-31 14:20:00,23.18,23.23,23.17,23.17,340262.0,22.2233,22.2712,22.2137,22.2137,340262.0
2018-05-31 14:30:00,23.17,23.18,23.11,23.12,277132.0,22.2137,22.2233,22.1561,22.1657,277132.0
2018-05-31 14:40:00,23.11,23.18,23.1,23.15,56878.0,22.1561,22.2233,22.1466,22.1945,56878.0
2018-05-31 14:50:00,23.16,23.23,23.16,23.22,96424.0,22.2041,22.2712,22.2041,22.2616,96424.0
2018-05-31 15:00:00,23.22,23.33,23.18,23.31,166984.0,22.2616,22.3671,22.2233,22.3479,166984.0
2018-05-31 15:10:00,23.3,23.32,23.25,23.29,44166.0,22.3383,22.3575,22.2904,22.3287,44166.0
2018-05-31 15:20:00,23.28,23.31,23.25,23.29,42810.0,22.3191,22.3479,22.2904,22.3287,42810.0
2018-05-31 15:30:00,23.28,23.31,23.22,23.29,255154.0,22.3191,22.3479,22.2616,22.3287,255154.0
2018-05-31 15:40:00,23.3,23.3,23.2,23.23,283724.0,22.3383,22.3383,22.2424,22.2712,283724.0
2018-05-31 15:50:00,23.22,23.25,23.14,23.16,529112.0,22.2616,22.2904,22.1849,22.2041,529112.0
2018-06-01 09:30:00,23.58,23.7,23.56,23.66,780274.0,22.6067,22.7218,22.5876,22.6834,780274.0
2018-06-01 09:40:00,23.67,23.74,23.65,23.7,219428.0,22.693,22.7601,22.6739,22.7218,219428.0
2018-06-01 09:50:00,23.7,23.75,23.7,23.72,152452.0,22.7218,22.7697,22.7218,22.741,152452.0
2018-06-01 10:00:00,23.74,23.78,23.73,23.74,258108.0,22.7601,22.7985,22.7506,22.7601,258108.0
2018-06-01 10:10:00,23.72,23.74,23.58,23.7,301146.0,22.741,22.7601,22.6067,22.7218,301146.0
2018-06-01 10:20:00,23.7,23.89,23.7,23.77,316948.0,22.7218,22.9039,22.7218,22.7889,316948.0
2018-06-01 10:30:00,23.75,23.79,23.71,23.78,160694.0,22.7697,22.8081,22.7314,22.7985,160694.0
2018-06-01 10:40:00,23.77,23.79,23.68,23.79,173426.0,22.7889,22.8081,22.7026,22.8081,173426.0
2018-06-01 10:50:00,23.8,23.84,23.78,23.81,60580.0,22.8177,22.856,22.7985,22.8273,60580.0
2018-06-01 11:00:00,23.81,23.85,23.79,23.79,107266.0,22.8273,22.8656,22.8081,22.8081,107266.0
2018-06-01 11:10:00,23.8,23.82,23.77,23.78,115520.0,22.8177,22.8368,22.7889,22.7985,115520.0
2018-06-01 11:20:00,23.8,23.84,23.75,23.75,114358.0,22.8177,22.856,22.7697,22.7697,114358.0
2018-06-01 11:30:00,23.75,23.85,23.74,23.83,89088.0,22.7697,22.8656,22.7601,22.8464,89088.0
2018-06-01 11:40:00,23.83,23.83,23.78,23.79,40192.0,22.8464,22.8464,22.7985,22.8081,40192.0
2018-06-01 11:50:00,23.8,23.86,23.8,23.84,48882.0,22.8177,22.8752,22.8177,22.856,48882.0
2018-06-01 12:00:00,23.84,23.86,23.83,23.85,40950.0,22.856,22.8752,22.8464,22.8656,40950.0
2018-06-01 12:10:00,23.86,23.91,23.86,23.89,363120.0,22.8752,22.9231,22.8752,22.9039,363120.0
2018-06-01 12:20:00,23.89,23.9,23.86,23.86,50828.0,22.9039,22.9135,22.8752,22.8752,50828.0
2018-06-01 12:30:00,23.88,23.92,23.86,23.91,51004.0,22.8944,22.9327,22.8752,22.9231,51004.0
2018-06-01 12:40:00,23.91,23.92,23.88,23.88,79288.0,22.9231,22.9327,22.8944,22.8944,79288.0
2018-06-01 12:50:00,23.88,23.9,23.85,23.89,53826.0,22.8944,22.9135,22.8656,22.9039,53826.0
2018-06-01 13:00:00,23.89,23.95,23.89,23.95,160248.0,22.9039,22.9615,22.9039,22.9615,160248.0
2018-06-01 13:10:00,23.94,23.95,23.92,23.93,37168.0,22.9519,22.9615,22.9327,22.9423,37168.0
2018-06-01 13:20:00,23.93,23.98,23.92,23.95,111492.0,22.9423,22.9902,22.9327,22.9615,111492.0
2018-06-01 13:30:00,23.96,23.96,23.9,23.9,55874.0,22.9711,22.9711,22.9135,22.9135,55874.0
2018-06-01 13:40:00,23.9,23.92,23.89,23.89,23776.0,22.9135,22.9327,22.9039,22.9039,23776.0
2018-06-01 13:50:00,23.9,23.92,23.89,23.9,12896.0,22.9135,22.9327,22.9039,22.9135,12896.0
2018-06-01 14:00:00,23.92,23.92,23.81,23.82,49420.0,22.9327,22.9327,22.8273,22.8368,49420.0
2018-06-01 14:10:00,23.81,23.85,23.81,23.85,228608.0,22.8273,22.8656,22.8273,22.8656,228608.0
2018-06-01 14:20:00,23.84,23.89,23.84,23.86,27788.0,22.856,22.9039,22.856,22.8752,27788.0
2018-06-01 14:30:00,23.88,23.89,23.82,23.84,23102.0,22.8944,22.9039,22.8368,22.856,23102.0
2018-06-01 14:40:00,23.84,23.91,23.84,23.9,129928.0,22.856,22.9231,22.856,22.9135,129928.0
2018-06-01 14:50:00,23.91,23.93,23.89,23.9,65572.0,22.9231,22.9423,22.9039,22.9135,65572.0
2018-06-01 15:00:00,23.88,23.88,23.82,23.82,118528.0,22.8944,22.8944,22.8368,22.8368,118528.0
2018-06-01 15:10:00,23.81,23.82,23.76,23.79,157686.0,22.8273,22.8368,22.7793,22.8081,157686.0
2018-06-01 15:20:00,23.78,23.81,23.76,23.81,128406.0,22.7985,22.8273,22.7793,22.8273,128406.0
2018-06-01 15:30:00,23.81,23.84,23.8,23.84,208942.0,22.8273,22.856,22.8177,22.856,208942.0
2018-06-01 15:40:00,23.84,23.86,23.83,23.83,159178.0,22.856,22.8752,22.8464,22.8464,159178.0
2018-06-01 15:50:00,23.84,23.9,23.82,23.9,395096.0,22.856,22.9135,22.8368,22.9135,395096.0
2018-06-04 09:30:00,24.13,24.25,24.06,24.25,503868.0,23.134,23.2491,23.0669,23.2491,503868.0
2018-06-04 09:40:00,24.24,24.3,24.24,24.25,277000.0,23.2395,23.297,23.2395,23.2491,277000.0
2018-06-04 09:50:00,24.25,24.28,24.23,24.26,223764.0,23.2491,23.2779,23.2299,23.2587,223764.0
2018-06-04 10:00:00,24.27,24.3,24.14,24.15,210454.0,23.2683,23.297,23.1436,23.1532,210454.0
2018-06-04 10:10:00,24.15,24.19,24.13,24.18,252110.0,23.1532,23.1916,23.134,23.182,252110.0
2018-06-04 10:20:00,24.17,24.2,24.11,24.12,161276.0,23.1724,23.2012,23.1149,23.1245,161276.0
2018-06-04 10:30:00,24.11,24.13,24.07,24.11,273292.0,23.1149,23.134,23.0765,23.1149,273292.0
2018-06-04 10:40:00,24.12,24.16,24.11,24.13,164758.0,23.1245,23.1628,23.1149,23.134,164758.0
2018-06-04 10:50:00,24.14,24.17,24.11,24.16,129078.0,23.1436,23.1724,23.1149,23.1628,129078.0
2018-06-04 11:00:00,24.17,24.2,24.13,24.14,100328.0,23.1724,23.2012,23.134,23.1436,100328.0
2018-06-04 11:10:00,24.15,24.17,24.08,24.11,224068.0,23.1532,23.1724,23.0861,23.1149,224068.0
2018-06-04 11:20:00,24.11,24.15,24.06,24.15,158322.0,23.1149,23.1532,23.0669,23.1532,158322.0
2018-06-04 11:30:00,24.15,24.16,24.11,24.13,167096.0,23.1532,23.1628,23.1149,23.134,167096.0
2018-06-04 11:40:00,24.13,24.17,24.13,24.16,64004.0,23.134,23.1724,23.134,23.1628,64004.0
2018-06-04 11:50:00,24.15,24.18,24.12,24.18,83374.0,23.1532,23.182,23.1245,23.182,83374.0
2018-06-04 12:00:00,24.17,24.18,24.14,24.15,90648.0,23.1724,23.182,23.1436,23.1532,90648.0
2018-06-04 12:10:00,24.11,24.19,24.11,24.18,43052.0,23.1149,23.1916,23.1149,23.182,43052.0
2018-06-04 12:20:00,24.2,24.24,24.2,24.22,79676.0,23.2012,23.2395,23.2012,23.2203,79676.0
2018-06-04 12:30:00,24.23,24.24,24.21,24.21,66404.0,23.2299,23.2395,23.2107,23.2107,66404.0
2018-06-04 12:40:00,24.23,24.23,24.2,24.22,31902.0,23.2299,23.2299,23.2012,23.2203,31902.0
2018-06-04 12:50:00,24.22,24.23,24.2,24.22,35630.0,23.2203,23.2299,23.2012,23.2203,35630.0
2018-06-04 13:00:00,24.22,24.25,24.21,24.22,73290.0,23.2203,23.2491,23.2107,23.2203,73290.0
2018-06-04 13:10:00,24.23,24.24,24.2,24.23,27030.0,23.2299,23.2395,23.2012,23.2299,27030.0
2018-06-04 13:20:00,24.23,24.24,24.22,24.23,25056.0,23.2299,23.2395,23.2203,23.2299,25056.0
2018-06-04 13:30:00,24.22,24.22,24.16,24.18,77430.0,23.2203,23.2203,23.1628,23.182,77430.0
2018-06-04 13:40:00,24.17,24.18,24.16,24.17,61746.0,23.1724,23.182,23.1628,23.1724,61746.0
2018-06-04 13:50:00,24.16,24.17,24.14,24.17,151996.0,23.1628,23.1724,23.1436,23.1724,151996.0
2018-06-04 14:00:00,24.17,24.2,24.17,24.2,157354.0,23.1724,23.2012,23.1724,23.2012,157354.0
2018-06-04 14:10:00,24.2,24.22,24.18,24.19,39632.0,23.2012,23.2203,23.182,23.1916,39632.0
2018-06-04 14:20:00,24.19,24.21,24.18,24.2,32234.0,23.1916,23.2107,23.182,23.2012,32234.0
2018-06-04 14:30:00,24.2,24.2,24.18,24.19,12890.0,23.2012,23.2012,23.182,23.1916,12890.0
2018-06-04 14:40:00,24.18,24.2,24.18,24.2,21368.0,23.182,23.2012,23.182,23.2012,21368.0
2018-06-04 14:50:00,24.2,24.25,24.18,24.25,30498.0,23.2012,23.2491,23.182,23.2491,30498.0
2018-06-04 15:00:00,24.24,24.24,24.23,24.23,45666.0,23.2395,23.2395,23.2299,23.2299,45666.0
2018-06-04 15:10:00,24.24,24.27,24.22,24.25,67370.0,23.2395,23.2683,23.2203,23.2491,67370.0
2018-06-04 15:20:00,24.26,24.27,24.23,24.23,47308.0,23.2587,23.2683,23.2299,23.2299,47308.0
2018-06-04 15:30:00,24.23,24.25,24.22,24.24,96210.0,23.2299,23.2491,23.2203,23.2395,96210.0
2018-06-04 15:40:00,24.25,24.25,24.19,24.21,282194.0,23.2491,23.2491,23.1916,23.2107,282194.0
2018-06-04 15:50:00,24.23,24.25,24.2,24.23,475728.0,23.2299,23.2491,23.2012,23.2299,475728.0
2018-06-05 09:30:00,24.26,24.28,24.2,24.24,334636.0,23.2587,23.2779,23.2012,23.2395,334636.0
2018-06-05 09:40:00,24.24,24.3,24.23,24.28,61928.0,23.2395,23.297,23.2299,23.2779,61928.0
2018-06-05 09:50:00,24.28,24.3,24.25,24.3,146418.0,23.2779,23.297,23.2491,23.297,146418.0
2018-06-05 10:00:00,24.3,24.39,24.29,24.34,289948.0,23.297,23.3833,23.2874,23.3354,289948.0
2018-06-05 10:10:00,24.35,24.36,24.31,24.33,129822.0,23.345,23.3545,23.3066,23.3258,129822.0
2018-06-05 10:20:00,24.33,24.35,24.3,24.35,134146.0,23.3258,23.345,23.297,23.345,134146.0
2018-06-05 10:30:00,24.36,24.38,24.23,24.25,155272.0,23.3545,23.3737,23.2299,23.2491,155272.0
2018-06-05 10:40:00,24.27,24.27,24.22,24.24,113270.0,23.2683,23.2683,23.2203,23.2395,113270.0
2018-06-05 10:50:00,24.24,24.29,24.23,24.29,112682.0,23.2395,23.2874,23.2299,23.2874,112682.0
2018-06-05 11:00:00,24.29,24.3,24.11,24.11,150368.0,23.2874,23.297,23.1149,23.1149,150368.0
2018-06-05 11:10:00,24.12,24.24,24.11,24.23,100522.0,23.1245,23.2395,23.1149,23.2299,100522.0
2018-06-05 11:20:00,24.23,24.23,24.15,24.17,103872.0,23.2299,23.2299,23.1532,23.1724,103872.0
2018-06-05 11:30:00,24.17,24.18,24.1,24.15,160962.0,23.1724,23.182,23.1053,23.1532,160962.0
2018-06-05 11:40:00,24.14,24.14,24.02,24.09,292354.0,23.1436,23.1436,23.0286,23.0957,292354.0
2018-06-05 11:50:00,24.09,24.13,24.08,24.13,125946.0,23.0957,23.134,23.0861,23.134,125946.0
2018-06-05 12:00:00,24.11,24.13,24.03,24.13,61550.0,23.1149,23.134,23.0382,23.134,61550.0
2018-06-05 12:10:00,24.13,24.16,24.12,24.13,29526.0,23.134,23.1628,23.1245,23.134,29526.0
2018-06-05 12:20:00,24.13,24.15,24.08,24.14,51320.0,23.134,23.1532,23.0861,23.1436,51320.0
2018-06-05 12:30:00,24.15,24.15,24.1,24.15,28800.0,23.1532,23.1532,23.1053,23.1532,28800.0
2018-06-05 12:40:00,24.16,24.2,24.13,24.14,124024.0,23.1628,23.2012,23.134,23.1436,124024.0
2018-06-05 12:50:00,24.14,24.19,24.14,24.18,51676.0,23.1436,23.1916,23.1436,23.182,51676.0
2018-06-05 13:00:00,24.18,24.22,24.17,24.21,91562.0,23.182,23.2203,23.1724,23.2107,91562.0
2018-06-05 13:10:00,24.21,24.26,24.21,24.25,139584.0,23.2107,23.2587,23.2107,23.2491,139584.0
2018-06-05 13:20:00,24.25,24.25,24.23,24.24,51136.0,23.2491,23.2491,23.2299,23.2395,51136.0
2018-06-05 13:30:00,24.24,24.25,24.22,24.24,62186.0,23.2395,23.2491,23.2203,23.2395,62186.0
2018-06-05 13:40:00,24.24,24.25,24.21,24.25,53884.0,23.2395,23.2491,23.2107,23.2491,53884.0
2018-06-05 13:50:00,24.25,24.25,24.22,24.23,72892.0,23.2491,23.2491,23.2203,23.2299,72892.0
2018-06-05 14:00:00,24.24,24.25,24.19,24.22,53708.0,23.2395,23.2491,23.1916,23.2203,53708.0
2018-06-05 14:10:00,24.23,24.3,24.22,24.29,73554.0,23.2299,23.297,23.2203,23.2874,73554.0
2018-06-05 14:20:00,24.29,24.3,24.28,24.3,65852.0,23.2874,23.297,23.2779,23.297,65852.0
2018-06-05 14:30:00,24.29,24.31,24.28,24.29,88230.0,23.2874,23.3066,23.2779,23.2874,88230.0
2018-06-05 14:40:00,24.29,24.33,24.29,24.31,129158.0,23.2874,23.3258,23.2874,23.3066,129158.0
2018-06-05 14:50:00,24.32,24.35,24.32,24.34,86952.0,23.3162,23.345,23.3162,23.3354,86952.0
2018-06-05 15:00:00,24.34,24.34,24.32,24.33,32624.0,23.3354,23.3354,23.3162,23.3258,32624.0
2018-06-05 15:10:00,24.32,24.32,24.26,24.28,120518.0,23.3162,23.3162,23.2587,23.2779,120518.0
2018-06-05 15:20:00,24.28,24.28,24.22,24.25,185368.0,23.2779,23.2779,23.2203,23.2491,185368.0
2018-06-05 15:30:00,24.25,24.29,24.24,24.27,42292.0,23.2491,23.2874,23.2395,23.2683,42292.0
2018-06-05 15:40:00,24.27,24.31,24.25,24.31,126616.0,23.2683,23.3066,23.2491,23.3066,126616.0
2018-06-05 15:50:00,24.31,24.32,24.27,24.29,344478.0,23.3066,23.3162,23.2683,23.2874,344478.0
2018-06-06 09:30:00,24.46,24.5,24.41,24.47,230338.0,23.4504,23.4888,23.4025,23.46,230338.0
2018-06-06 09:40:00,24.48,24.5,24.39,24.39,156788.0,23.4696,23.4888,23.3833,23.3833,156788.0
2018-06-06 09:50:00,24.39,24.44,24.33,24.35,268594.0,23.3833,23.4312,23.3258,23.345,268594.0
2018-06-06 10:00:00,24.36,24.36,24.28,24.31,102694.0,23.3545,23.3545,23.2779,23.3066,102694.0
2018-06-06 10:10:00,24.3,24.34,24.28,24.3,154784.0,23.297,23.3354,23.2779,23.297,154784.0
2018-06-06 10:20:00,24.31,24.39,24.3,24.36,322982.0,23.3066,23.3833,23.297,23.3545,322982.0
2018-06-06 10:30:00,24.36,24.39,24.33,24.38,201762.0,23.3545,23.3833,23.3258,23.3737,201762.0
2018-06-06 10:40:00,24.36,24.38,24.27,24.28,255086.0,23.3545,23.3737,23.2683,23.2779,255086.0
2018-06-06 10:50:00,24.28,24.41,24.27,24.41,325000.0,23.2779,23.4025,23.2683,23.4025,325000.0
2018-06-06 11:00:00,24.4,24.45,24.4,24.43,140108.0,23.3929,23.4408,23.3929,23.4217,140108.0
2018-06-06 11:10:00,24.43,24.49,24.42,24.46,295004.0,23.4217,23.4792,23.4121,23.4504,295004.0
2018-06-06 11:20:00,24.48,24.55,24.47,24.55,522972.0,23.4696,23.5367,23.46,23.5367,522972.0
2018-06-06 11:30:00,24.55,24.58,24.54,24.56,190950.0,23.5367,23.5655,23.5271,23.5463,190950.0
2018-06-06 11:40:00,24.54,24.61,24.54,24.6,95316.0,23.5271,23.5942,23.5271,23.5846,95316.0
2018-06-06 11:50:00,24.6,24.63,24.55,24.62,91142.0,23.5846,23.6134,23.5367,23.6038,91142.0
2018-06-06 12:00:00,24.62,24.63,24.56,24.57,48658.0,23.6038,23.6134,23.5463,23.5559,48658.0
2018-06-06 12:10:00,24.57,24.61,24.57,24.61,51822.0,23.5559,23.5942,23.5559,23.5942,51822.0
2018-06-06 12:20:00,24.62,24.62,24.57,24.6,39026.0,23.6038,23.6038,23.5559,23.5846,39026.0
2018-06-06 12:30:00,24.61,24.61,24.57,24.58,18768.0,23.5942,23.5942,23.5559,23.5655,18768.0
2018-06-06 12:40:00,24.59,24.59,24.58,24.58,35578.0,23.5751,23.5751,23.5655,23.5655,35578.0
2018-06-06 12:50:00,24.57,24.6,24.56,24.6,48974.0,23.5559,23.5846,23.5463,23.5846,48974.0
2018-06-06 13:00:00,24.61,24.62,24.59,24.61,21550.0,23.5942,23.6038,23.5751,23.5942,21550.0
2018-06-06 13:10:00,24.61,24.64,24.6,24.61,47726.0,23.5942,23.623,23.5846,23.5942,47726.0
2018-06-06 13:20:00,24.6,24.63,24.55,24.61,164972.0,23.5846,23.6134,23.5367,23.5942,164972.0
2018-06-06 13:30:00,24.61,24.62,24.6,24.62,56268.0,23.5942,23.6038,23.5846,23.6038,56268.0
2018-06-06 13:40:00,24.62,24.62,24.6,24.61,21160.0,23.6038,23.6038,23.5846,23.5942,21160.0
2018-06-06 13:50:00,24.61,24.61,24.58,24.6,33822.0,23.5942,23.5942,23.5655,23.5846,33822.0
2018-06-06 14:00:00,24.61,24.63,24.61,24.63,52602.0,23.5942,23.6134,23.5942,23.6134,52602.0
2018-06-06 14:10:00,24.63,24.66,24.63,24.63,125802.0,23.6134,23.6422,23.6134,23.6134,125802.0
2018-06-06 14:20:00,24.64,24.68,24.63,24.68,34178.0,23.623,23.6613,23.6134,23.6613,34178.0
2018-06-06 14:30:00,24.67,24.73,24.66,24.73,119144.0,23.6518,23.7093,23.6422,23.7093,119144.0
2018-06-06 14:40:00,24.73,24.81,24.73,24.8,165540.0,23.7093,23.786,23.7093,23.7764,165540.0
2018-06-06 14:50:00,24.8,24.8,24.75,24.78,89444.0,23.7764,23.7764,23.7285,23.7572,89444.0
2018-06-06 15:00:00,24.77,24.8,24.75,24.75,89602.0,23.7476,23.7764,23.7285,23.7285,89602.0
2018-06-06 15:10:00,24.75,24.8,24.74,24.79,142436.0,23.7285,23.7764,23.7189,23.7668,142436.0
2018-06-06 15:20:00,24.8,24.81,24.77,24.78,39002.0,23.7764,23.786,23.7476,23.7572,39002.0
2018-06-06 15:30:00,24.78,24.79,24.76,24.77,72046.0,23.7572,23.7668,23.738,23.7476,72046.0
2018-06-06 15:40:00,24.77,24.8,24.74,24.78,114224.0,23.7476,23.7764,23.7189,23.7572,114224.0
2018-06-06 15:50:00,24.8,24.91,24.79,24.91,585152.0,23.7764,23.8818,23.7668,23.8818,585152.0
2018-06-07 09:30:00,25.0,25.03,24.93,24.98,472596.0,23.9681,23.9969,23.901,23.949,472596.0
2018-06-07 09:40:00,24.97,25.08,24.96,25.08,290754.0,23.9394,24.0448,23.9298,24.0448,290754.0
2018-06-07 09:50:00,25.09,25.11,25.03,25.04,271020.0,24.0544,24.0736,23.9969,24.0065,271020.0
2018-06-07 10:00:00,25.03,25.1,24.95,24.98,141812.0,23.9969,24.064,23.9202,23.949,141812.0
2018-06-07 10:10:00,24.97,25.0,24.9,24.97,203520.0,23.9394,23.9681,23.8723,23.9394,203520.0
2018-06-07 10:20:00,24.97,24.97,24.88,24.93,144408.0,23.9394,23.9394,23.8531,23.901,144408.0
2018-06-07 10:30:00,24.9,24.9,24.73,24.8,470666.0,23.8723,23.8723,23.7093,23.7764,470666.0
2018-06-07 10:40:00,24.8,24.86,24.79,24.86,227998.0,23.7764,23.8339,23.7668,23.8339,227998.0
2018-06-07 10:50:00,24.86,24.91,24.82,24.9,156006.0,23.8339,23.8818,23.7956,23.8723,156006.0
2018-06-07 11:00:00,24.9,24.91,24.82,24.87,90280.0,23.8723,23.8818,23.7956,23.8435,90280.0
2018-06-07 11:10:00,24.87,25.0,24.86,24.95,146898.0,23.8435,23.9681,23.8339,23.9202,146898.0
2018-06-07 11:20:00,24.94,24.96,24.9,24.92,118508.0,23.9106,23.9298,23.8723,23.8914,118508.0
2018-06-07 11:30:00,24.93,24.93,24.86,24.93,117136.0,23.901,23.901,23.8339,23.901,117136.0
2018-06-07 11:40:00,24.93,24.97,24.84,24.85,164776.0,23.901,23.9394,23.8147,23.8243,164776.0
2018-06-07 11:50:00,24.85,24.89,24.81,24.86,102834.0,23.8243,23.8627,23.786,23.8339,102834.0
2018-06-07 12:00:00,24.86,24.92,24.86,24.91,48566.0,23.8339,23.8914,23.8339,23.8818,48566.0
2018-06-07 12:10:00,24.9,24.93,24.89,24.92,48338.0,23.8723,23.901,23.8627,23.8914,48338.0
2018-06-07 12:20:00,24.91,24.96,24.89,24.95,112970.0,23.8818,23.9298,23.8627,23.9202,112970.0
2018-06-07 12:30:00,24.94,24.94,24.84,24.86,44162.0,23.9106,23.9106,23.8147,23.8339,44162.0
2018-06-07 12:40:00,24.86,24.87,24.77,24.79,73130.0,23.8339,23.8435,23.7476,23.7668,73130.0
2018-06-07 12:50:00,24.78,24.84,24.77,24.83,49274.0,23.7572,23.8147,23.7476,23.8052,49274.0
2018-06-07 13:00:00,24.82,24.85,24.8,24.8,83706.0,23.7956,23.8243,23.7764,23.7764,83706.0
2018-06-07 13:10:00,24.81,24.84,24.71,24.76,177618.0,23.786,23.8147,23.6901,23.738,177618.0
2018-06-07 13:20:00,24.75,24.8,24.71,24.71,75524.0,23.7285,23.7764,23.6901,23.6901,75524.0
2018-06-07 13:30:00,24.71,24.75,24.59,24.61,259558.0,23.6901,23.7285,23.5751,23.5942,259558.0
2018-06-07 13:40:00,24.61,24.77,24.58,24.76,290394.0,23.5942,23.7476,23.5655,23.738,290394.0
2018-06-07 13:50:00,24.76,24.77,24.61,24.62,125524.0,23.738,23.7476,23.5942,23.6038,125524.0
2018-06-07 14:00:00,24.64,24.72,24.58,24.7,139872.0,23.623,23.6997,23.5655,23.6805,139872.0
2018-06-07 14:10:00,24.7,24.79,24.66,24.75,132808.0,23.6805,23.7668,23.6422,23.7285,132808.0
2018-06-07 14:20:00,24.75,24.78,24.71,24.75,119256.0,23.7285,23.7572,23.6901,23.7285,119256.0
2018-06-07 14:30:00,24.77,24.84,24.75,24.82,142046.0,23.7476,23.8147,23.7285,23.7956,142046.0
2018-06-07 14:40:00,24.82,24.86,24.78,24.85,80642.0,23.7956,23.8339,23.7572,23.8243,80642.0
2018-06-07 14:50:00,24.85,24.87,24.8,24.81,113920.0,23.8243,23.8435,23.7764,23.786,113920.0
2018-06-07 15:00:00,24.81,24.82,24.73,24.73,83764.0,23.786,23.7956,23.7093,23.7093,83764.0
2018-06-07 15:10:00,24.73,24.79,24.71,24.79,45220.0,23.7093,23.7668,23.6901,23.7668,45220.0
2018-06-07 15:20:00,24.78,24.89,24.78,24.85,70274.0,23.7572,23.8627,23.7572,23.8243,70274.0
2018-06-07 15:30:00,24.86,24.89,24.82,24.87,129900.0,23.8339,23.8627,23.7956,23.8435,129900.0
2018-06-07 15:40:00,24.88,24.91,24.77,24.8,217116.0,23.8531,23.8818,23.7476,23.7764,217116.0
2018-06-07 15:50:00,24.8,24.89,24.79,24.85,459786.0,23.7764,23.8627,23.7668,23.8243,459786.0
2018-06-08 09:30:00,24.71,24.78,24.68,24.73,813506.0,23.6901,23.7572,23.6613,23.7093,813506.0
2018-06-08 09:40:00,24.74,24.77,24.69,24.71,295530.0,23.7189,23.7476,23.6709,23.6901,295530.0
2018-06-08 09:50:00,24.7,24.83,24.67,24.83,282882.0,23.6805,23.8052,23.6518,23.8052,282882.0
2018-06-08 10:00:00,24.83,24.83,24.76,24.79,167806.0,23.8052,23.8052,23.738,23.7668,167806.0
2018-06-08 10:10:00,24.78,24.82,24.73,24.8,308308.0,23.7572,23.7956,23.7093,23.7764,308308.0
2018-06-08 10:20:00,24.8,24.84,24.76,24.76,223272.0,23.7764,23.8147,23.738,23.738,223272.0
2018-06-08 10:30:00,24.75,24.78,24.68,24.68,189612.0,23.7285,23.7572,23.6613,23.6613,189612.0
2018-06-08 10:40:00,24.69,24.74,24.67,24.74,168566.0,23.6709,23.7189,23.6518,23.7189,168566.0
2018-06-08 10:50:00,24.73,24.85,24.73,24.82,151240.0,23.7093,23.8243,23.7093,23.7956,151240.0
2018-06-08 11:00:00,24.8,24.84,24.75,24.82,119718.0,23.7764,23.8147,23.7285,23.7956,119718.0
2018-06-08 11:10:00,24.82,24.86,24.82,24.84,116164.0,23.7956,23.8339,23.7956,23.8147,116164.0
2018-06-08 11:20:00,24.83,24.83,24.79,24.82,103884.0,23.8052,23.8052,23.7668,23.7956,103884.0
2018-06-08 11:30:00,24.83,24.83,24.73,24.77,92880.0,23.8052,23.8052,23.7093,23.7476,92880.0
2018-06-08 11:40:00,24.79,24.82,24.75,24.79,40778.0,23.7668,23.7956,23.7285,23.7668,40778.0
2018-06-08 11:50:00,24.79,24.84,24.77,24.82,25728.0,23.7668,23.8147,23.7476,23.7956,25728.0
2018-06-08 12:00:00,24.83,24.86,24.82,24.86,94604.0,23.8052,23.8339,23.7956,23.8339,94604.0
2018-06-08 12:10:00,24.86,24.9,24.85,24.89,119022.0,23.8339,23.8723,23.8243,23.8627,119022.0
2018-06-08 12:20:00,24.88,24.99,24.88,24.99,146492.0,23.8531,23.9585,23.8531,23.9585,146492.0
2018-06-08 12:30:00,24.99,25.02,24.97,24.97,85814.0,23.9585,23.9873,23.9394,23.9394,85814.0
2018-06-08 12:40:00,24.97,24.99,24.97,24.98,46898.0,23.9394,23.9585,23.9394,23.949,46898.0
2018-06-08 12:50:00,24.99,25.02,24.97,24.99,46338.0,23.9585,23.9873,23.9394,23.9585,46338.0
2018-06-08 13:00:00,24.99,24.99,24.93,24.96,162130.0,23.9585,23.9585,23.901,23.9298,162130.0
2018-06-08 13:10:00,24.95,24.96,24.93,24.95,34700.0,23.9202,23.9298,23.901,23.9202,34700.0
2018-06-08 13:20:00,24.95,24.98,24.94,24.98,13512.0,23.9202,23.949,23.9106,23.949,13512.0
2018-06-08 13:30:00,24.98,25.0,24.96,24.97,48268.0,23.949,23.9681,23.9298,23.9394,48268.0
2018-06-08 13:40:00,24.99,25.0,24.96,24.97,50614.0,23.9585,23.9681,23.9298,23.9394,50614.0
2018-06-08 13:50:00,24.98,24.99,24.89,24.93,332272.0,23.949,23.9585,23.8627,23.901,332272.0
2018-06-08 14:00:00,24.95,24.98,24.95,24.98,51230.0,23.9202,23.949,23.9202,23.949,51230.0
2018-06-08 14:10:00,24.97,25.04,24.97,25.02,46392.0,23.9394,24.0065,23.9394,23.9873,46392.0
2018-06-08 14:20:00,25.01,25.01,24.98,25.0,347002.0,23.9777,23.9777,23.949,23.9681,347002.0
2018-06-08 14:30:00,25.0,25.01,24.99,25.0,17730.0,23.9681,23.9777,23.9585,23.9681,17730.0
2018-06-08 14:40:00,25.01,25.05,25.01,25.04,311036.0,23.9777,24.0161,23.9777,24.0065,311036.0
2018-06-08 14:50:00,25.03,25.05,25.0,25.0,199834.0,23.9969,24.0161,23.9681,23.9681,199834.0
2018-06-08 15:00:00,25.0,25.01,24.98,24.98,297480.0,23.9681,23.9777,23.949,23.949,297480.0
2018-06-08 15:10:00,24.99,25.03,24.94,24.96,360190.0,23.9585,23.9969,23.9106,23.9298,360190.0
2018-06-08 15:20:00,24.97,25.03,24.97,25.02,468676.0,23.9394,23.9969,23.9394,23.9873,468676.0
2018-06-08 15:30:00,25.02,25.06,25.02,25.06,494284.0,23.9873,24.0257,23.9873,24.0257,494284.0
2018-06-08 15:40:00,25.06,25.06,25.0,25.04,892666.0,24.0257,24.0257,23.9681,24.0065,892666.0
2018-06-08 15:50:00,25.04,25.1,25.03,25.08,997196.0,24.0065,24.064,23.9969,24.0448,997196.0
2018-06-11 09:30:00,25.15,25.18,25.1,25.16,396556.0,24.1119,24.1407,24.064,24.1215,396556.0
2018-06-11 09:40:00,25.16,25.24,25.16,25.18,278552.0,24.1215,24.1982,24.1215,24.1407,278552.0
2018-06-11 09:50:00,25.19,25.2,25.13,25.15,242142.0,24.1503,24.1599,24.0928,24.1119,242142.0
2018-06-11 10:00:00,25.16,25.22,25.12,25.18,243266.0,24.1215,24.1791,24.0832,24.1407,243266.0
2018-06-11 10:10:00,25.18,25.25,25.16,25.19,209760.0,24.1407,24.2078,24.1215,24.1503,209760.0
2018-06-11 10:20:00,25.18,25.24,25.16,25.2,126074.0,24.1407,24.1982,24.1215,24.1599,126074.0
2018-06-11 10:30:00,25.2,25.24,25.18,25.18,139300.0,24.1599,24.1982,24.1407,24.1407,139300.0
2018-06-11 10:40:00,25.18,25.2,25.16,25.18,50506.0,24.1407,24.1599,24.1215,24.1407,50506.0
2018-06-11 10:50:00,25.17,25.19,25.15,25.17,59770.0,24.1311,24.1503,24.1119,24.1311,59770.0
2018-06-11 11:00:00,25.18,25.19,25.14,25.17,98354.0,24.1407,24.1503,24.1024,24.1311,98354.0
2018-06-11 11:10:00,25.16,25.17,25.13,25.16,77112.0,24.1215,24.1311,24.0928,24.1215,77112.0
2018-06-11 11:20:00,25.16,25.22,25.16,25.2,42300.0,24.1215,24.1791,24.1215,24.1599,42300.0
2018-06-11 11:30:00,25.2,25.24,25.18,25.23,107338.0,24.1599,24.1982,24.1407,24.1886,107338.0
2018-06-11 11:40:00,25.25,25.32,25.24,25.3,440114.0,24.2078,24.2749,24.1982,24.2558,440114.0
2018-06-11 11:50:00,25.3,25.34,25.28,25.31,167880.0,24.2558,24.2941,24.2366,24.2653,167880.0
2018-06-11 12:00:00,25.32,25.34,25.29,25.34,49634.0,24.2749,24.2941,24.2462,24.2941,49634.0
2018-06-11 12:10:00,25.34,25.35,25.32,25.35,70114.0,24.2941,24.3037,24.2749,24.3037,70114.0
2018-06-11 12:20:00,25.34,25.36,25.34,25.36,211874.0,24.2941,24.3133,24.2941,24.3133,211874.0
2018-06-11 12:30:00,25.36,25.38,25.34,25.35,26354.0,24.3133,24.3324,24.2941,24.3037,26354.0
2018-06-11 12:40:00,25.35,25.36,25.33,25.34,33734.0,24.3037,24.3133,24.2845,24.2941,33734.0
2018-06-11 12:50:00,25.34,25.38,25.34,25.36,43262.0,24.2941,24.3324,24.2941,24.3133,43262.0
2018-06-11 13:00:00,25.36,25.37,25.32,25.36,77348.0,24.3133,24.3229,24.2749,24.3133,77348.0
2018-06-11 13:10:00,25.36,25.4,25.36,25.37,50280.0,24.3133,24.3516,24.3133,24.3229,50280.0
2018-06-11 13:20:00,25.37,25.38,25.34,25.36,78230.0,24.3229,24.3324,24.2941,24.3133,78230.0
2018-06-11 13:30:00,25.36,25.36,25.35,25.36,43272.0,24.3133,24.3133,24.3037,24.3133,43272.0
2018-06-11 13:40:00,25.36,25.37,25.33,25.34,38988.0,24.3133,24.3229,24.2845,24.2941,38988.0
2018-06-11 13:50:00,25.33,25.34,25.3,25.33,49450.0,24.2845,24.2941,24.2558,24.2845,49450.0
2018-06-11 14:00:00,25.33,25.33,25.27,25.29,158180.0,24.2845,24.2845,24.227,24.2462,158180.0
2018-06-11 14:10:00,25.29,25.3,25.27,25.3,56970.0,24.2462,24.2558,24.227,24.2558,56970.0
2018-06-11 14:20:00,25.3,25.33,25.29,25.3,22554.0,24.2558,24.2845,24.2462,24.2558,22554.0
2018-06-11 14:30:00,25.29,25.31,25.28,25.28,32272.0,24.2462,24.2653,24.2366,24.2366,32272.0
2018-06-11 14:40:00,25.29,25.29,25.27,25.28,28012.0,24.2462,24.2462,24.227,24.2366,28012.0
2018-06-11 14:50:00,25.28,25.31,25.27,25.31,44234.0,24.2366,24.2653,24.227,24.2653,44234.0
2018-06-11 15:00:00,25.31,25.33,25.31,25.33,59896.0,24.2653,24.2845,24.2653,24.2845,59896.0
2018-06-11 15:10:00,25.33,25.34,25.32,25.32,58500.0,24.2845,24.2941,24.2749,24.2749,58500.0
2018-06-11 15:20:00,25.33,25.35,25.33,25.35,68752.0,24.2845,24.3037,24.2845,24.3037,68752.0
2018-06-11 15:30:00,25.35,25.35,25.31,25.32,201308.0,24.3037,24.3037,24.2653,24.2749,201308.0
2018-06-11 15:40:00,25.31,25.33,25.29,25.32,290212.0,24.2653,24.2845,24.2462,24.2749,290212.0
2018-06-11 15:50:00,25.32,25.32,25.15,25.18,519932.0,24.2749,24.2749,24.1119,24.1407,519932.0
2018-06-12 09:30:00,25.31,25.32,25.23,25.25,479868.0,24.2653,24.2749,24.1886,24.2078,479868.0
2018-06-12 09:40:00,25.25,25.27,25.2,25.21,97002.0,24.2078,24.227,24.1599,24.1695,97002.0
2018-06-12 09:50:00,25.22,25.22,25.17,25.2,165760.0,24.1791,24.1791,24.1311,24.1599,165760.0
2018-06-12 10:00:00,25.2,25.27,25.2,25.25,186928.0,24.1599,24.227,24.1599,24.2078,186928.0
2018-06-12 10:10:00,25.25,25.29,25.23,25.24,78824.0,24.2078,24.2462,24.1886,24.1982,78824.0
2018-06-12 10:20:00,25.23,25.24,25.18,25.21,138168.0,24.1886,24.1982,24.1407,24.1695,138168.0
2018-06-12 10:30:00,25.22,25.25,25.19,25.21,121704.0,24.1791,24.2078,24.1503,24.1695,121704.0
2018-06-12 10:40:00,25.23,25.25,25.22,25.23,36384.0,24.1886,24.2078,24.1791,24.1886,36384.0
2018-06-12 10:50:00,25.25,25.26,25.22,25.26,277742.0,24.2078,24.2174,24.1791,24.2174,277742.0
2018-06-12 11:00:00,25.27,25.28,25.25,25.25,64616.0,24.227,24.2366,24.2078,24.2078,64616.0
2018-06-12 11:10:00,25.25,25.25,25.18,25.21,26194.0,24.2078,24.2078,24.1407,24.1695,26194.0
2018-06-12 11:20:00,25.24,25.25,25.23,25.25,19490.0,24.1982,24.2078,24.1886,24.2078,19490.0
2018-06-12 11:30:00,25.25,25.27,25.25,25.25,19206.0,24.2078,24.227,24.2078,24.2078,19206.0
2018-06-12 11:40:00,25.28,25.32,25.28,25.3,50442.0,24.2366,24.2749,24.2366,24.2558,50442.0
2018-06-12 11:50:00,25.3,25.35,25.3,25.35,127556.0,24.2558,24.3037,24.2558,24.3037,127556.0
2018-06-12 12:00:00,25.36,25.38,25.33,25.33,40094.0,24.3133,24.3324,24.2845,24.2845,40094.0
2018-06-12 12:10:00,25.33,25.37,25.33,25.35,57052.0,24.2845,24.3229,24.2845,24.3037,57052.0
2018-06-12 12:20:00,25.35,25.35,25.32,25.33,26086.0,24.3037,24.3037,24.2749,24.2845,26086.0
2018-06-12 12:30:00,25.32,25.33,25.29,25.3,28440.0,24.2749,24.2845,24.2462,24.2558,28440.0
2018-06-12 12:40:00,25.3,25.31,25.29,25.31,26418.0,24.2558,24.2653,24.2462,24.2653,26418.0
2018-06-12 12:50:00,25.31,25.32,25.3,25.31,15898.0,24.2653,24.2749,24.2558,24.2653,15898.0
2018-06-12 13:00:00,25.31,25.33,25.3,25.31,19618.0,24.2653,24.2845,24.2558,24.2653,19618.0
2018-06-12 13:10:00,25.31,25.33,25.26,25.27,36718.0,24.2653,24.2845,24.2174,24.227,36718.0
2018-06-12 13:20:00,25.25,25.29,25.25,25.27,29156.0,24.2078,24.2462,24.2078,24.227,29156.0
2018-06-12 13:30:00,25.28,25.3,25.25,25.25,26042.0,24.2366,24.2558,24.2078,24.2078,26042.0
2018-06-12 13:40:00,25.25,25.27,25.24,25.25,63992.0,24.2078,24.227,24.1982,24.2078,63992.0
2018-06-12 13:50:00,25.27,25.31,25.25,25.31,50548.0,24.227,24.2653,24.2078,24.2653,50548.0
2018-06-12 14:00:00,25.31,25.31,25.25,25.25,49678.0,24.2653,24.2653,24.2078,24.2078,49678.0
2018-06-12 14:10:00,25.24,25.25,25.22,25.23,44158.0,24.1982,24.2078,24.1791,24.1886,44158.0
2018-06-12 14:20:00,25.22,25.22,25.12,25.14,139378.0,24.1791,24.1791,24.0832,24.1024,139378.0
2018-06-12 14:30:00,25.13,25.16,25.12,25.15,89002.0,24.0928,24.1215,24.0832,24.1119,89002.0
2018-06-12 14:40:00,25.15,25.16,25.11,25.14,31004.0,24.1119,24.1215,24.0736,24.1024,31004.0
2018-06-12 14:50:00,25.14,25.15,25.08,25.08,311768.0,24.1024,24.1119,24.0448,24.0448,311768.0
2018-06-12 15:00:00,25.09,25.19,25.07,25.18,55620.0,24.0544,24.1503,24.0352,24.1407,55620.0
2018-06-12 15:10:00,25.18,25.21,25.17,25.2,51246.0,24.1407,24.1695,24.1311,24.1599,51246.0
2018-06-12 15:20:00,25.2,25.23,25.2,25.22,161904.0,24.1599,24.1886,24.1599,24.1791,161904.0
2018-06-12 15:30:00,25.23,25.25,25.21,25.24,232022.0,24.1886,24.2078,24.1695,24.1982,232022.0
2018-06-12 15:40:00,25.24,25.25,25.18,25.22,273866.0,24.1982,24.2078,24.1407,24.1791,273866.0
2018-06-12 15:50:00,25.22,25.31,25.22,25.29,643450.0,24.1791,24.2653,24.1791,24.2462,643450.0
2018-06-13 09:30:00,25.34,25.35,25.28,25.33,447030.0,24.2941,24.3037,24.2366,24.2845,447030.0
2018-06-13 09:40:00,25.34,25.36,25.31,25.34,372442.0,24.2941,24.3133,24.2653,24.2941,372442.0
2018-06-13 09:50:00,25.35,25.35,25.29,25.3,193926.0,24.3037,24.3037,24.2462,24.2558,193926.0
2018-06-13 10:00:00,25.3,25.36,25.3,25.34,100356.0,24.2558,24.3133,24.2558,24.2941,100356.0
2018-06-13 10:10:00,25.34,25.36,25.34,25.36,59426.0,24.2941,24.3133,24.2941,24.3133,59426.0
2018-06-13 10:20:00,25.36,25.38,25.33,25.36,123596.0,24.3133,24.3324,24.2845,24.3133,123596.0
2018-06-13 10:30:00,25.37,25.41,25.33,25.33,405036.0,24.3229,24.3612,24.2845,24.2845,405036.0
2018-06-13 10:40:00,25.33,25.35,25.31,25.32,66696.0,24.2845,24.3037,24.2653,24.2749,66696.0
2018-06-13 10:50:00,25.32,25.35,25.32,25.32,14480.0,24.2749,24.3037,24.2749,24.2749,14480.0
2018-06-13 11:00:00,25.35,25.4,25.35,25.39,60192.0,24.3037,24.3516,24.3037,24.342,60192.0
2018-06-13 11:10:00,25.39,25.4,25.36,25.39,60176.0,24.342,24.3516,24.3133,24.342,60176.0
2018-06-13 11:20:00,25.39,25.42,25.39,25.41,68296.0,24.342,24.3708,24.342,24.3612,68296.0
2018-06-13 11:30:00,25.4,25.41,25.39,25.4,21598.0,24.3516,24.3612,24.342,24.3516,21598.0
2018-06-13 11:40:00,25.4,25.42,25.38,25.38,34808.0,24.3516,24.3708,24.3324,24.3324,34808.0
2018-06-13 11:50:00,25.39,25.4,25.38,25.39,17396.0,24.342,24.3516,24.3324,24.342,17396.0
2018-06-13 12:00:00,25.38,25.39,25.35,25.36,21310.0,24.3324,24.342,24.3037,24.3133,21310.0
2018-06-13 12:10:00,25.36,25.37,25.32,25.32,52260.0,24.3133,24.3229,24.2749,24.2749,52260.0
2018-06-13 12:20:00,25.33,25.34,25.29,25.34,36318.0,24.2845,24.2941,24.2462,24.2941,36318.0
2018-06-13 12:30:00,25.33,25.33,25.32,25.33,21318.0,24.2845,24.2845,24.2749,24.2845,21318.0
2018-06-13 12:40:00,25.32,25.35,25.31,25.33,30562.0,24.2749,24.3037,24.2653,24.2845,30562.0
2018-06-13 12:50:00,25.33,25.33,25.29,25.29,64486.0,24.2845,24.2845,24.2462,24.2462,64486.0
2018-06-13 13:00:00,25.28,25.3,25.27,25.29,366056.0,24.2366,24.2558,24.227,24.2462,366056.0
2018-06-13 13:10:00,25.29,25.3,25.26,25.29,31546.0,24.2462,24.2558,24.2174,24.2462,31546.0
2018-06-13 13:20:00,25.3,25.3,25.28,25.3,28188.0,24.2558,24.2558,24.2366,24.2558,28188.0
2018-06-13 13:30:00,25.29,25.31,25.28,25.31,8000.0,24.2462,24.2653,24.2366,24.2653,8000.0
2018-06-13 13:40:00,25.31,25.31,25.3,25.31,9634.0,24.2653,24.2653,24.2558,24.2653,9634.0
2018-06-13 13:50:00,25.31,25.32,25.29,25.31,30188.0,24.2653,24.2749,24.2462,24.2653,30188.0
2018-06-13 14:00:00,25.29,25.31,25.11,25.11,277120.0,24.2462,24.2653,24.0736,24.0736,277120.0
2018-06-13 14:10:00,25.11,25.25,25.11,25.21,263428.0,24.0736,24.2078,24.0736,24.1695,263428.0
2018-06-13 14:20:00,25.2,25.2,25.09,25.1,269350.0,24.1599,24.1599,24.0544,24.064,269350.0
2018-06-13 14:30:00,25.11,25.2,25.02,25.19,403486.0,24.0736,24.1599,23.9873,24.1503,403486.0
2018-06-13 14:40:00,25.2,25.23,25.11,25.14,344292.0,24.1599,24.1886,24.0736,24.1024,344292.0
2018-06-13 14:50:00,25.14,25.22,25.13,25.22,208300.0,24.1024,24.1791,24.0928,24.1791,208300.0
2018-06-13 15:00:00,25.23,25.35,25.23,25.3,352310.0,24.1886,24.3037,24.1886,24.2558,352310.0
2018-06-13 15:10:00,25.3,25.33,25.24,25.27,229924.0,24.2558,24.2845,24.1982,24.227,229924.0
2018-06-13 15:20:00,25.27,25.3,25.14,25.18,233892.0,24.227,24.2558,24.1024,24.1407,233892.0
2018-06-13 15:30:00,25.18,25.19,25.12,25.13,209760.0,24.1407,24.1503,24.0832,24.0928,209760.0
2018-06-13 15:40:00,25.13,25.16,25.07,25.07,210372.0,24.0928,24.1215,24.0352,24.0352,210372.0
2018-06-13 15:50:00,25.07,25.11,24.96,25.0,395116.0,24.0352,24.0736,23.9298,23.9681,395116.0
2018-06-14 09:30:00,25.21,25.31,25.19,25.24,593362.0,24.1695,24.2653,24.1503,24.1982,593362.0
2018-06-14 09:40:00,25.25,25.26,25.19,25.21,175720.0,24.2078,24.2174,24.1503,24.1695,175720.0
2018-06-14 09:50:00,25.2,25.23,25.16,25.18,96274.0,24.1599,24.1886,24.1215,24.1407,96274.0
2018-06-14 10:00:00,25.22,25.36,25.22,25.33,171654.0,24.1791,24.3133,24.1791,24.2845,171654.0
2018-06-14 10:10:00,25.33,25.35,25.31,25.33,110214.0,24.2845,24.3037,24.2653,24.2845,110214.0
2018-06-14 10:20:00,25.33,25.35,25.29,25.3,85102.0,24.2845,24.3037,24.2462,24.2558,85102.0
2018-06-14 10:30:00,25.31,25.31,25.18,25.21,175440.0,24.2653,24.2653,24.1407,24.1695,175440.0
2018-06-14 10:40:00,25.2,25.23,25.17,25.21,53856.0,24.1599,24.1886,24.1311,24.1695,53856.0
2018-06-14 10:50:00,25.19,25.2,25.09,25.1,226594.0,24.1503,24.1599,24.0544,24.064,226594.0
2018-06-14 11:00:00,25.09,25.1,25.02,25.07,146860.0,24.0544,24.064,23.9873,24.0352,146860.0
2018-06-14 11:10:00,25.08,25.13,25.07,25.1,102208.0,24.0448,24.0928,24.0352,24.064,102208.0
2018-06-14 11:20:00,25.11,25.17,25.11,25.16,77150.0,24.0736,24.1311,24.0736,24.1215,77150.0
2018-06-14 11:30:00,25.17,25.21,25.16,25.2,61822.0,24.1311,24.1695,24.1215,24.1599,61822.0
2018-06-14 11:40:00,25.21,25.22,25.18,25.18,46432.0,24.1695,24.1791,24.1407,24.1407,46432.0
2018-06-14 11:50:00,25.2,25.24,25.19,25.21,68636.0,24.1599,24.1982,24.1503,24.1695,68636.0
2018-06-14 12:00:00,25.21,25.24,25.21,25.21,33146.0,24.1695,24.1982,24.1695,24.1695,33146.0
2018-06-14 12:10:00,25.24,25.24,25.2,25.2,69016.0,24.1982,24.1982,24.1599,24.1599,69016.0
2018-06-14 12:20:00,25.2,25.2,25.17,25.17,72764.0,24.1599,24.1599,24.1311,24.1311,72764.0
2018-06-14 12:30:00,25.17,25.19,25.15,25.16,16952.0,24.1311,24.1503,24.1119,24.1215,16952.0
2018-06-14 12:40:00,25.16,25.18,25.15,25.15,26736.0,24.1215,24.1407,24.1119,24.1119,26736.0
2018-06-14 12:50:00,25.16,25.17,25.13,25.13,59630.0,24.1215,24.1311,24.0928,24.0928,59630.0
2018-06-14 13:00:00,25.13,25.18,25.11,25.18,60548.0,24.0928,24.1407,24.0736,24.1407,60548.0
2018-06-14 13:10:00,25.18,25.2,25.16,25.19,30798.0,24.1407,24.1599,24.1215,24.1503,30798.0
2018-06-14 13:20:00,25.2,25.23,25.2,25.23,63128.0,24.1599,24.1886,24.1599,24.1886,63128.0
2018-06-14 13:30:00,25.24,25.28,25.23,25.24,87702.0,24.1982,24.2366,24.1886,24.1982,87702.0
2018-06-14 13:40:00,25.24,25.25,25.22,25.22,118628.0,24.1982,24.2078,24.1791,24.1791,118628.0
2018-06-14 13:50:00,25.21,25.25,25.19,25.2,125622.0,24.1695,24.2078,24.1503,24.1599,125622.0
2018-06-14 14:00:00,25.2,25.21,25.18,25.18,15580.0,24.1599,24.1695,24.1407,24.1407,15580.0
2018-06-14 14:10:00,25.17,25.22,25.14,25.15,71424.0,24.1311,24.1791,24.1024,24.1119,71424.0
2018-06-14 14:20:00,25.16,25.19,25.16,25.17,74390.0,24.1215,24.1503,24.1215,24.1311,74390.0
2018-06-14 14:30:00,25.18,25.18,25.14,25.15,103284.0,24.1407,24.1407,24.1024,24.1119,103284.0
2018-06-14 14:40:00,25.15,25.18,25.15,25.17,66700.0,24.1119,24.1407,24.1119,24.1311,66700.0
2018-06-14 14:50:00,25.18,25.18,25.09,25.09,92286.0,24.1407,24.1407,24.0544,24.0544,92286.0
2018-06-14 15:00:00,25.11,25.14,25.08,25.14,87798.0,24.0736,24.1024,24.0448,24.1024,87798.0
2018-06-14 15:10:00,25.14,25.17,25.14,25.15,50182.0,24.1024,24.1311,24.1024,24.1119,50182.0
2018-06-14 15:20:00,25.15,25.19,25.14,25.19,61224.0,24.1119,24.1503,24.1024,24.1503,61224.0
2018-06-14 15:30:00,25.19,25.21,25.18,25.2,146098.0,24.1503,24.1695,24.1407,24.1599,146098.0
2018-06-14 15:40:00,25.21,25.25,25.21,25.24,236312.0,24.1695,24.2078,24.1695,24.1982,236312.0
2018-06-14 15:50:00,25.24,25.24,25.15,25.2,423720.0,24.1982,24.1982,24.1119,24.1599,423720.0
2018-06-15 09:30:00,24.97,24.97,24.84,24.84,517630.0,23.9394,23.9394,23.8147,23.8147,517630.0
2018-06-15 09:40:00,24.86,24.93,24.78,24.91,408712.0,23.8339,23.901,23.7572,23.8818,408712.0
2018-06-15 09:50:00,24.92,24.93,24.89,24.92,135826.0,23.8914,23.901,23.8627,23.8914,135826.0
2018-06-15 10:00:00,24.92,24.96,24.86,24.88,138536.0,23.8914,23.9298,23.8339,23.8531,138536.0
2018-06-15 10:10:00,24.89,24.9,24.85,24.88,73024.0,23.8627,23.8723,23.8243,23.8531,73024.0
2018-06-15 10:20:00,24.87,24.89,24.82,24.82,329140.0,23.8435,23.8627,23.7956,23.7956,329140.0
2018-06-15 10:30:00,24.81,24.82,24.61,24.64,336994.0,23.786,23.7956,23.5942,23.623,336994.0
2018-06-15 10:40:00,24.67,24.83,24.66,24.83,177650.0,23.6518,23.8052,23.6422,23.8052,177650.0
2018-06-15 10:50:00,24.85,24.89,24.81,24.85,91900.0,23.8243,23.8627,23.786,23.8243,91900.0
2018-06-15 11:00:00,24.86,24.93,24.84,24.9,120342.0,23.8339,23.901,23.8147,23.8723,120342.0
2018-06-15 11:10:00,24.89,24.92,24.86,24.88,77134.0,23.8627,23.8914,23.8339,23.8531,77134.0
2018-06-15 11:20:00,24.88,24.9,24.79,24.8,81832.0,23.8531,23.8723,23.7668,23.7764,81832.0
2018-06-15 11:30:00,24.81,24.83,24.75,24.78,54280.0,23.786,23.8052,23.7285,23.7572,54280.0
2018-06-15 11:40:00,24.79,24.82,24.77,24.79,66172.0,23.7668,23.7956,23.7476,23.7668,66172.0
2018-06-15 11:50:00,24.79,24.9,24.78,24.89,88880.0,23.7668,23.8723,23.7572,23.8627,88880.0
2018-06-15 12:00:00,24.89,24.9,24.81,24.84,73146.0,23.8627,23.8723,23.786,23.8147,73146.0
2018-06-15 12:10:00,24.83,24.86,24.82,24.86,35980.0,23.8052,23.8339,23.7956,23.8339,35980.0
2018-06-15 12:20:00,24.85,24.88,24.84,24.86,17540.0,23.8243,23.8531,23.8147,23.8339,17540.0
2018-06-15 12:30:00,24.86,24.88,24.86,24.86,26060.0,23.8339,23.8531,23.8339,23.8339,26060.0
2018-06-15 12:40:00,24.88,24.9,24.85,24.89,112022.0,23.8531,23.8723,23.8243,23.8627,112022.0
2018-06-15 12:50:00,24.89,24.95,24.89,24.93,209846.0,23.8627,23.9202,23.8627,23.901,209846.0
2018-06-15 13:00:00,24.93,24.95,24.92,24.95,185338.0,23.901,23.9202,23.8914,23.9202,185338.0
2018-06-15 13:10:00,24.95,24.96,24.93,24.95,101598.0,23.9202,23.9298,23.901,23.9202,101598.0
2018-06-15 13:20:00,24.95,24.95,24.92,24.93,31126.0,23.9202,23.9202,23.8914,23.901,31126.0
2018-06-15 13:30:00,24.92,24.93,24.91,24.91,41558.0,23.8914,23.901,23.8818,23.8818,41558.0
2018-06-15 13:40:00,24.92,24.92,24.88,24.89,94126.0,23.8914,23.8914,23.8531,23.8627,94126.0
2018-06-15 13:50:00,24.87,24.89,24.84,24.86,63480.0,23.8435,23.8627,23.8147,23.8339,63480.0
2018-06-15 14:00:00,24.86,24.9,24.85,24.9,77976.0,23.8339,23.8723,23.8243,23.8723,77976.0
2018-06-15 14:10:00,24.9,24.96,24.89,24.96,123078.0,23.8723,23.9298,23.8627,23.9298,123078.0
2018-06-15 14:20:00,24.96,25.15,24.96,25.14,480292.0,23.9298,24.1119,23.9298,24.1024,480292.0
2018-06-15 14:30:00,25.14,25.2,25.11,25.12,181780.0,24.1024,24.1599,24.0736,24.0832,181780.0
2018-06-15 14:40:00,25.13,25.16,25.11,25.11,71494.0,24.0928,24.1215,24.0736,24.0736,71494.0
2018-06-15 14:50:00,25.1,25.16,25.1,25.13,55086.0,24.064,24.1215,24.064,24.0928,55086.0
2018-06-15 15:00:00,25.12,25.12,25.07,25.08,95606.0,24.0832,24.0832,24.0352,24.0448,95606.0
2018-06-15 15:10:00,25.08,25.08,25.0,25.01,114712.0,24.0448,24.0448,23.9681,23.9777,114712.0
2018-06-15 15:20:00,25.01,25.1,25.0,25.09,129972.0,23.9777,24.064,23.9681,24.0544,129972.0
2018-06-15 15:30:00,25.1,25.1,25.06,25.08,71778.0,24.064,24.064,24.0257,24.0448,71778.0
2018-06-15 15:40:00,25.08,25.09,25.03,25.08,81542.0,24.0448,24.0544,23.9969,24.0448,81542.0
2018-06-15 15:50:00,25.09,25.11,25.0,25.11,360222.0,24.0544,24.0736,23.9681,24.0736,360222.0
2018-06-18 09:30:00,24.63,24.64,24.49,24.54,979464.0,23.6134,23.623,23.4792,23.5271,979464.0
2018-06-18 09:40:00,24.53,24.68,24.53,24.66,186244.0,23.5175,23.6613,23.5175,23.6422,186244.0
2018-06-18 09:50:00,24.66,24.7,24.64,24.66,217498.0,23.6422,23.6805,23.623,23.6422,217498.0
2018-06-18 10:00:00,24.65,24.68,24.61,24.63,128026.0,23.6326,23.6613,23.5942,23.6134,128026.0
2018-06-18 10:10:00,24.61,24.67,24.6,24.64,161702.0,23.5942,23.6518,23.5846,23.623,161702.0
2018-06-18 10:20:00,24.64,24.72,24.64,24.68,95094.0,23.623,23.6997,23.623,23.6613,95094.0
2018-06-18 10:30:00,24.67,24.79,24.67,24.79,155594.0,23.6518,23.7668,23.6518,23.7668,155594.0
2018-06-18 10:40:00,24.79,24.88,24.79,24.87,181390.0,23.7668,23.8531,23.7668,23.8435,181390.0
2018-06-18 10:50:00,24.86,24.88,24.83,24.83,77220.0,23.8339,23.8531,23.8052,23.8052,77220.0
2018-06-18 11:00:00,24.83,24.92,24.83,24.91,42358.0,23.8052,23.8914,23.8052,23.8818,42358.0
2018-06-18 11:10:00,24.91,24.94,24.89,24.89,89834.0,23.8818,23.9106,23.8627,23.8627,89834.0
2018-06-18 11:20:00,24.89,24.9,24.86,24.86,78924.0,23.8627,23.8723,23.8339,23.8339,78924.0
2018-06-18 11:30:00,24.87,24.89,24.81,24.83,61442.0,23.8435,23.8627,23.786,23.8052,61442.0
2018-06-18 11:40:00,24.82,24.86,24.81,24.86,59032.0,23.7956,23.8339,23.786,23.8339,59032.0
2018-06-18 11:50:00,24.86,24.87,24.78,24.8,70986.0,23.8339,23.8435,23.7572,23.7764,70986.0
2018-06-18 12:00:00,24.8,24.86,24.79,24.86,41240.0,23.7764,23.8339,23.7668,23.8339,41240.0
2018-06-18 12:10:00,24.85,24.86,24.79,24.81,142616.0,23.8243,23.8339,23.7668,23.786,142616.0
2018-06-18 12:20:00,24.82,24.82,24.75,24.77,92640.0,23.7956,23.7956,23.7285,23.7476,92640.0
2018-06-18 12:30:00,24.77,24.79,24.77,24.78,45220.0,23.7476,23.7668,23.7476,23.7572,45220.0
2018-06-18 12:40:00,24.78,24.82,24.78,24.79,43564.0,23.7572,23.7956,23.7572,23.7668,43564.0
2018-06-18 12:50:00,24.79,24.82,24.78,24.82,30878.0,23.7668,23.7956,23.7572,23.7956,30878.0
2018-06-18 13:00:00,24.83,24.85,24.82,24.84,45942.0,23.8052,23.8243,23.7956,23.8147,45942.0
2018-06-18 13:10:00,24.85,24.86,24.84,24.85,36380.0,23.8243,23.8339,23.8147,23.8243,36380.0
2018-06-18 13:20:00,24.86,24.92,24.85,24.89,115878.0,23.8339,23.8914,23.8243,23.8627,115878.0
2018-06-18 13:30:00,24.9,24.91,24.89,24.9,24442.0,23.8723,23.8818,23.8627,23.8723,24442.0
2018-06-18 13:40:00,24.88,24.9,24.86,24.9,30296.0,23.8531,23.8723,23.8339,23.8723,30296.0
2018-06-18 13:50:00,24.89,24.9,24.86,24.89,37958.0,23.8627,23.8723,23.8339,23.8627,37958.0
2018-06-18 14:00:00,24.88,24.93,24.84,24.92,96070.0,23.8531,23.901,23.8147,23.8914,96070.0
2018-06-18 14:10:00,24.92,24.93,24.89,24.92,90532.0,23.8914,23.901,23.8627,23.8914,90532.0
2018-06-18 14:20:00,24.92,24.95,24.9,24.93,189308.0,23.8914,23.9202,23.8723,23.901,189308.0
2018-06-18 14:30:00,24.93,24.95,24.9,24.92,102322.0,23.901,23.9202,23.8723,23.8914,102322.0
2018-06-18 14:40:00,24.93,24.95,24.88,24.88,59280.0,23.901,23.9202,23.8531,23.8531,59280.0
2018-06-18 14:50:00,24.88,24.89,24.83,24.84,99132.0,23.8531,23.8627,23.8052,23.8147,99132.0
2018-06-18 15:00:00,24.83,24.87,24.83,24.86,97770.0,23.8052,23.8435,23.8052,23.8339,97770.0
2018-06-18 15:10:00,24.86,24.88,24.85,24.87,98032.0,23.8339,23.8531,23.8243,23.8435,98032.0
2018-06-18 15:20:00,24.89,24.92,24.88,24.88,120508.0,23.8627,23.8914,23.8531,23.8531,120508.0
2018-06-18 15:30:00,24.89,24.92,24.86,24.89,43942.0,23.8627,23.8914,23.8339,23.8627,43942.0
2018-06-18 15:40:00,24.89,24.97,24.85,24.96,273052.0,23.8627,23.9394,23.8243,23.9298,273052.0
2018-06-18 15:50:00,24.96,24.97,24.91,24.93,546694.0,23.9298,23.9394,23.8818,23.901,546694.0
2018-06-19 09:30:00,24.23,24.42,24.2,24.42,683942.0,23.2299,23.4121,23.2012,23.4121,683942.0
2018-06-19 09:40:00,24.41,24.45,24.35,24.41,389334.0,23.4025,23.4408,23.345,23.4025,389334.0
2018-06-19 09:50:00,24.42,24.42,24.25,24.28,177330.0,23.4121,23.4121,23.2491,23.2779,177330.0
2018-06-19 10:00:00,24.25,24.26,24.17,24.18,776268.0,23.2491,23.2587,23.1724,23.182,776268.0
2018-06-19 10:10:00,24.16,24.27,24.14,24.25,275478.0,23.1628,23.2683,23.1436,23.2491,275478.0
2018-06-19 10:20:00,24.25,24.25,24.14,24.15,251908.0,23.2491,23.2491,23.1436,23.1532,251908.0
2018-06-19 10:30:00,24.14,24.21,24.11,24.15,242704.0,23.1436,23.2107,23.1149,23.1532,242704.0
2018-06-19 10:40:00,24.15,24.4,24.11,24.36,337520.0,23.1532,23.3929,23.1149,23.3545,337520.0
2018-06-19 10:50:00,24.36,24.44,24.34,24.38,172946.0,23.3545,23.4312,23.3354,23.3737,172946.0
2018-06-19 11:00:00,24.36,24.43,24.35,24.39,41804.0,23.3545,23.4217,23.345,23.3833,41804.0
2018-06-19 11:10:00,24.4,24.48,24.37,24.46,117020.0,23.3929,23.4696,23.3641,23.4504,117020.0
2018-06-19 11:20:00,24.46,24.51,24.43,24.48,107772.0,23.4504,23.4984,23.4217,23.4696,107772.0
2018-06-19 11:30:00,24.49,24.5,24.41,24.46,76402.0,23.4792,23.4888,23.4025,23.4504,76402.0
2018-06-19 11:40:00,24.44,24.56,24.43,24.54,232558.0,23.4312,23.5463,23.4217,23.5271,232558.0
2018-06-19 11:50:00,24.56,24.58,24.51,24.53,128720.0,23.5463,23.5655,23.4984,23.5175,128720.0
2018-06-19 12:00:00,24.53,24.53,24.45,24.48,229260.0,23.5175,23.5175,23.4408,23.4696,229260.0
2018-06-19 12:10:00,24.45,24.48,24.43,24.47,143246.0,23.4408,23.4696,23.4217,23.46,143246.0
2018-06-19 12:20:00,24.47,24.49,24.45,24.46,117630.0,23.46,23.4792,23.4408,23.4504,117630.0
2018-06-19 12:30:00,24.47,24.48,24.43,24.44,145178.0,23.46,23.4696,23.4217,23.4312,145178.0
2018-06-19 12:40:00,24.42,24.42,24.38,24.39,211166.0,23.4121,23.4121,23.3737,23.3833,211166.0
2018-06-19 12:50:00,24.38,24.44,24.36,24.43,117458.0,23.3737,23.4312,23.3545,23.4217,117458.0
2018-06-19 13:00:00,24.45,24.46,24.41,24.43,37512.0,23.4408,23.4504,23.4025,23.4217,37512.0
2018-06-19 13:10:00,24.42,24.46,24.41,24.44,60832.0,23.4121,23.4504,23.4025,23.4312,60832.0
2018-06-19 13:20:00,24.43,24.45,24.38,24.39,47656.0,23.4217,23.4408,23.3737,23.3833,47656.0
2018-06-19 13:30:00,24.4,24.44,24.33,24.43,123656.0,23.3929,23.4312,23.3258,23.4217,123656.0
2018-06-19 13:40:00,24.45,24.52,24.44,24.52,113502.0,23.4408,23.5079,23.4312,23.5079,113502.0
2018-06-19 13:50:00,24.53,24.54,24.49,24.52,98046.0,23.5175,23.5271,23.4792,23.5079,98046.0
2018-06-19 14:00:00,24.53,24.64,24.53,24.62,118078.0,23.5175,23.623,23.5175,23.6038,118078.0
2018-06-19 14:10:00,24.6,24.64,24.58,24.61,63108.0,23.5846,23.623,23.5655,23.5942,63108.0
2018-06-19 14:20:00,24.6,24.65,24.57,24.59,90202.0,23.5846,23.6326,23.5559,23.5751,90202.0
2018-06-19 14:30:00,24.58,24.61,24.58,24.59,46630.0,23.5655,23.5942,23.5655,23.5751,46630.0
2018-06-19 14:40:00,24.6,24.64,24.56,24.61,62124.0,23.5846,23.623,23.5463,23.5942,62124.0
2018-06-19 14:50:00,24.64,24.72,24.62,24.68,194224.0,23.623,23.6997,23.6038,23.6613,194224.0
2018-06-19 15:00:00,24.68,24.68,24.61,24.62,107484.0,23.6613,23.6613,23.5942,23.6038,107484.0
2018-06-19 15:10:00,24.63,24.66,24.57,24.59,94842.0,23.6134,23.6422,23.5559,23.5751,94842.0
2018-06-19 15:20:00,24.59,24.59,24.53,24.54,84086.0,23.5751,23.5751,23.5175,23.5271,84086.0
2018-06-19 15:30:00,24.54,24.57,24.52,24.56,127130.0,23.5271,23.5559,23.5079,23.5463,127130.0
2018-06-19 15:40:00,24.55,24.58,24.51,24.55,160886.0,23.5367,23.5655,23.4984,23.5367,160886.0
2018-06-19 15:50:00,24.55,24.67,24.55,24.65,338782.0,23.5367,23.6518,23.5367,23.6326,338782.0
2018-06-20 09:30:00,24.84,24.88,24.78,24.82,302898.0,23.8377,23.8761,23.7801,23.8185,302898.0
2018-06-20 09:40:00,24.81,24.86,24.78,24.8,119684.0,23.8089,23.8569,23.7801,23.7993,119684.0
2018-06-20 09:50:00,24.81,24.86,24.79,24.84,91332.0,23.8089,23.8569,23.7897,23.8377,91332.0
2018-06-20 10:00:00,24.84,24.86,24.79,24.79,103274.0,23.8377,23.8569,23.7897,23.7897,103274.0
2018-06-20 10:10:00,24.78,24.79,24.71,24.75,149978.0,23.7801,23.7897,23.7129,23.7513,149978.0
2018-06-20 10:20:00,24.75,24.75,24.67,24.68,176000.0,23.7513,23.7513,23.6746,23.6841,176000.0
2018-06-20 10:30:00,24.69,24.73,24.65,24.72,75306.0,23.6937,23.7321,23.6554,23.7225,75306.0
2018-06-20 10:40:00,24.71,24.75,24.68,24.68,51636.0,23.7129,23.7513,23.6841,23.6841,51636.0
2018-06-20 10:50:00,24.72,24.77,24.72,24.75,29642.0,23.7225,23.7705,23.7225,23.7513,29642.0
2018-06-20 11:00:00,24.73,24.74,24.68,24.73,56266.0,23.7321,23.7417,23.6841,23.7321,56266.0
2018-06-20 11:10:00,24.74,24.75,24.68,24.75,70478.0,23.7417,23.7513,23.6841,23.7513,70478.0
2018-06-20 11:20:00,24.75,24.81,24.75,24.8,109892.0,23.7513,23.8089,23.7513,23.7993,109892.0
2018-06-20 11:30:00,24.8,24.8,24.74,24.76,41284.0,23.7993,23.7993,23.7417,23.7609,41284.0
2018-06-20 11:40:00,24.75,24.79,24.74,24.78,38938.0,23.7513,23.7897,23.7417,23.7801,38938.0
2018-06-20 11:50:00,24.79,24.84,24.78,24.84,137896.0,23.7897,23.8377,23.7801,23.8377,137896.0
2018-06-20 12:00:00,24.85,24.89,24.83,24.85,457834.0,23.8473,23.8857,23.8281,23.8473,457834.0
2018-06-20 12:10:00,24.85,24.86,24.84,24.85,157698.0,23.8473,23.8569,23.8377,23.8473,157698.0
2018-06-20 12:20:00,24.84,24.85,24.81,24.84,122336.0,23.8377,23.8473,23.8089,23.8377,122336.0
2018-06-20 12:30:00,24.84,24.88,24.83,24.88,82260.0,23.8377,23.8761,23.8281,23.8761,82260.0
2018-06-20 12:40:00,24.89,24.94,24.88,24.93,274184.0,23.8857,23.9337,23.8761,23.9241,274184.0
2018-06-20 12:50:00,24.93,24.95,24.91,24.92,33822.0,23.9241,23.9433,23.9049,23.9145,33822.0
2018-06-20 13:00:00,24.92,24.93,24.89,24.9,131026.0,23.9145,23.9241,23.8857,23.8953,131026.0
2018-06-20 13:10:00,24.9,24.91,24.88,24.9,156448.0,23.8953,23.9049,23.8761,23.8953,156448.0
2018-06-20 13:20:00,24.9,24.9,24.82,24.84,137144.0,23.8953,23.8953,23.8185,23.8377,137144.0
2018-06-20 13:30:00,24.86,24.87,24.85,24.86,34400.0,23.8569,23.8665,23.8473,23.8569,34400.0
2018-06-20 13:40:00,24.85,24.89,24.84,24.86,26186.0,23.8473,23.8857,23.8377,23.8569,26186.0
2018-06-20 13:50:00,24.86,24.91,24.86,24.91,45298.0,23.8569,23.9049,23.8569,23.9049,45298.0
2018-06-20 14:00:00,24.91,24.92,24.88,24.89,13976.0,23.9049,23.9145,23.8761,23.8857,13976.0
2018-06-20 14:10:00,24.88,24.93,24.88,24.9,16944.0,23.8761,23.9241,23.8761,23.8953,16944.0
2018-06-20 14:20:00,24.89,24.91,24.86,24.88,28956.0,23.8857,23.9049,23.8569,23.8761,28956.0
2018-06-20 14:30:00,24.88,24.88,24.83,24.84,26622.0,23.8761,23.8761,23.8281,23.8377,26622.0
2018-06-20 14:40:00,24.84,24.84,24.78,24.81,60910.0,23.8377,23.8377,23.7801,23.8089,60910.0
2018-06-20 14:50:00,24.81,24.83,24.74,24.76,146242.0,23.8089,23.8281,23.7417,23.7609,146242.0
2018-06-20 15:00:00,24.76,24.79,24.73,24.78,152058.0,23.7609,23.7897,23.7321,23.7801,152058.0
2018-06-20 15:10:00,24.78,24.82,24.77,24.81,138618.0,23.7801,23.8185,23.7705,23.8089,138618.0
2018-06-20 15:20:00,24.8,24.84,24.79,24.84,113084.0,23.7993,23.8377,23.7897,23.8377,113084.0
2018-06-20 15:30:00,24.83,24.85,24.81,24.82,187170.0,23.8281,23.8473,23.8089,23.8185,187170.0
2018-06-20 15:40:00,24.82,24.82,24.78,24.81,188984.0,23.8185,23.8185,23.7801,23.8089,188984.0
2018-06-20 15:50:00,24.81,24.81,24.72,24.75,339340.0,23.8089,23.8089,23.7225,23.7513,339340.0
2018-06-21 09:30:00,24.72,24.74,24.64,24.68,167964.0,23.7225,23.7417,23.6458,23.6841,167964.0
2018-06-21 09:40:00,24.68,24.68,24.59,24.64,352182.0,23.6841,23.6841,23.5978,23.6458,352182.0
2018-06-21 09:50:00,24.63,24.65,24.6,24.6,179944.0,23.6362,23.6554,23.6074,23.6074,179944.0
2018-06-21 10:00:00,24.6,24.61,24.38,24.38,197676.0,23.6074,23.617,23.3963,23.3963,197676.0
2018-06-21 10:10:00,24.39,24.47,24.31,24.32,516748.0,23.4058,23.4826,23.3291,23.3387,516748.0
2018-06-21 10:20:00,24.3,24.32,24.23,24.3,384374.0,23.3195,23.3387,23.2523,23.3195,384374.0
2018-06-21 10:30:00,24.3,24.36,24.25,24.31,197498.0,23.3195,23.3771,23.2715,23.3291,197498.0
2018-06-21 10:40:00,24.31,24.36,24.21,24.34,140346.0,23.3291,23.3771,23.2331,23.3579,140346.0
2018-06-21 10:50:00,24.34,24.42,24.33,24.38,110812.0,23.3579,23.4346,23.3483,23.3963,110812.0
2018-06-21 11:00:00,24.38,24.42,24.32,24.35,79010.0,23.3963,23.4346,23.3387,23.3675,79010.0
2018-06-21 11:10:00,24.36,24.46,24.33,24.45,75012.0,23.3771,23.473,23.3483,23.4634,75012.0
2018-06-21 11:20:00,24.45,24.47,24.4,24.41,38714.0,23.4634,23.4826,23.4154,23.425,38714.0
2018-06-21 11:30:00,24.43,24.48,24.43,24.48,63354.0,23.4442,23.4922,23.4442,23.4922,63354.0
2018-06-21 11:40:00,24.46,24.53,24.45,24.52,78544.0,23.473,23.5402,23.4634,23.5306,78544.0
2018-06-21 11:50:00,24.53,24.56,24.48,24.49,155944.0,23.5402,23.569,23.4922,23.5018,155944.0
2018-06-21 12:00:00,24.48,24.48,24.34,24.36,63156.0,23.4922,23.4922,23.3579,23.3771,63156.0
2018-06-21 12:10:00,24.35,24.4,24.35,24.36,85214.0,23.3675,23.4154,23.3675,23.3771,85214.0
2018-06-21 12:20:00,24.39,24.39,24.35,24.36,18424.0,23.4058,23.4058,23.3675,23.3771,18424.0
2018-06-21 12:30:00,24.36,24.37,24.3,24.32,69112.0,23.3771,23.3867,23.3195,23.3387,69112.0
2018-06-21 12:40:00,24.31,24.36,24.29,24.35,42212.0,23.3291,23.3771,23.3099,23.3675,42212.0
2018-06-21 12:50:00,24.35,24.36,24.28,24.28,87800.0,23.3675,23.3771,23.3003,23.3003,87800.0
2018-06-21 13:00:00,24.28,24.31,24.25,24.31,63848.0,23.3003,23.3291,23.2715,23.3291,63848.0
2018-06-21 13:10:00,24.32,24.38,24.32,24.38,108846.0,23.3387,23.3963,23.3387,23.3963,108846.0
2018-06-21 13:20:00,24.38,24.44,24.36,24.42,139096.0,23.3963,23.4538,23.3771,23.4346,139096.0
2018-06-21 13:30:00,24.41,24.43,24.37,24.4,9800.0,23.425,23.4442,23.3867,23.4154,9800.0
2018-06-21 13:40:00,24.39,24.44,24.38,24.42,41536.0,23.4058,23.4538,23.3963,23.4346,41536.0
2018-06-21 13:50:00,24.4,24.45,24.39,24.44,18400.0,23.4154,23.4634,23.4058,23.4538,18400.0
2018-06-21 14:00:00,24.44,24.5,24.41,24.49,75982.0,23.4538,23.5114,23.425,23.5018,75982.0
2018-06-21 14:10:00,24.49,24.5,24.43,24.43,51006.0,23.5018,23.5114,23.4442,23.4442,51006.0
2018-06-21 14:20:00,24.43,24.44,24.39,24.39,35356.0,23.4442,23.4538,23.4058,23.4058,35356.0
2018-06-21 14:30:00,24.42,24.43,24.38,24.38,64252.0,23.4346,23.4442,23.3963,23.3963,64252.0
2018-06-21 14:40:00,24.39,24.4,24.35,24.4,39090.0,23.4058,23.4154,23.3675,23.4154,39090.0
2018-06-21 14:50:00,24.4,24.4,24.31,24.31,62522.0,23.4154,23.4154,23.3291,23.3291,62522.0
2018-06-21 15:00:00,24.31,24.38,24.28,24.36,68994.0,23.3291,23.3963,23.3003,23.3771,68994.0
2018-06-21 15:10:00,24.35,24.35,24.24,24.24,97972.0,23.3675,23.3675,23.2619,23.2619,97972.0
2018-06-21 15:20:00,24.24,24.32,24.14,24.29,303068.0,23.2619,23.3387,23.1659,23.3099,303068.0
2018-06-21 15:30:00,24.25,24.27,24.14,24.21,120662.0,23.2715,23.2907,23.1659,23.2331,120662.0
2018-06-21 15:40:00,24.2,24.24,24.11,24.24,208470.0,23.2235,23.2619,23.1371,23.2619,208470.0
2018-06-21 15:50:00,24.24,24.31,24.21,24.28,482358.0,23.2619,23.3291,23.2331,23.3003,482358.0
2018-06-22 09:30:00,24.64,24.68,24.54,24.57,253802.0,23.6458,23.6841,23.5498,23.5786,253802.0
2018-06-22 09:40:00,24.56,24.58,24.46,24.5,136398.0,23.569,23.5882,23.473,23.5114,136398.0
2018-06-22 09:50:00,24.5,24.57,24.49,24.53,110878.0,23.5114,23.5786,23.5018,23.5402,110878.0
2018-06-22 10:00:00,24.52,24.59,24.49,24.58,185566.0,23.5306,23.5978,23.5018,23.5882,185566.0
2018-06-22 10:10:00,24.58,24.63,24.57,24.6,115106.0,23.5882,23.6362,23.5786,23.6074,115106.0
2018-06-22 10:20:00,24.59,24.61,24.41,24.45,146812.0,23.5978,23.617,23.425,23.4634,146812.0
2018-06-22 10:30:00,24.43,24.5,24.38,24.43,276602.0,23.4442,23.5114,23.3963,23.4442,276602.0
2018-06-22 10:40:00,24.43,24.5,24.42,24.45,142002.0,23.4442,23.5114,23.4346,23.4634,142002.0
2018-06-22 10:50:00,24.45,24.53,24.41,24.52,66236.0,23.4634,23.5402,23.425,23.5306,66236.0
2018-06-22 11:00:00,24.52,24.56,24.5,24.55,79964.0,23.5306,23.569,23.5114,23.5594,79964.0
2018-06-22 11:10:00,24.54,24.55,24.51,24.52,19610.0,23.5498,23.5594,23.521,23.5306,19610.0
2018-06-22 11:20:00,24.53,24.54,24.45,24.53,35696.0,23.5402,23.5498,23.4634,23.5402,35696.0
2018-06-22 11:30:00,24.53,24.56,24.52,24.55,50132.0,23.5402,23.569,23.5306,23.5594,50132.0
2018-06-22 11:40:00,24.55,24.6,24.55,24.58,53642.0,23.5594,23.6074,23.5594,23.5882,53642.0
2018-06-22 11:50:00,24.59,24.6,24.55,24.55,46274.0,23.5978,23.6074,23.5594,23.5594,46274.0
2018-06-22 12:00:00,24.57,24.58,24.54,24.57,55820.0,23.5786,23.5882,23.5498,23.5786,55820.0
2018-06-22 12:10:00,24.57,24.63,24.57,24.59,44690.0,23.5786,23.6362,23.5786,23.5978,44690.0
2018-06-22 12:20:00,24.58,24.58,24.55,24.55,16234.0,23.5882,23.5882,23.5594,23.5594,16234.0
2018-06-22 12:30:00,24.55,24.56,24.53,24.53,32354.0,23.5594,23.569,23.5402,23.5402,32354.0
2018-06-22 12:40:00,24.52,24.56,24.52,24.56,9726.0,23.5306,23.569,23.5306,23.569,9726.0
2018-06-22 12:50:00,24.55,24.58,24.53,24.56,16782.0,23.5594,23.5882,23.5402,23.569,16782.0
2018-06-22 13:00:00,24.56,24.59,24.56,24.58,16976.0,23.569,23.5978,23.569,23.5882,16976.0
2018-06-22 13:10:00,24.59,24.6,24.57,24.57,42882.0,23.5978,23.6074,23.5786,23.5786,42882.0
2018-06-22 13:20:00,24.56,24.6,24.56,24.6,37892.0,23.569,23.6074,23.569,23.6074,37892.0
2018-06-22 13:30:00,24.6,24.6,24.57,24.59,21894.0,23.6074,23.6074,23.5786,23.5978,21894.0
2018-06-22 13:40:00,24.6,24.62,24.59,24.61,51804.0,23.6074,23.6266,23.5978,23.617,51804.0
2018-06-22 13:50:00,24.61,24.63,24.61,24.61,15284.0,23.617,23.6362,23.617,23.617,15284.0
2018-06-22 14:00:00,24.61,24.65,24.59,24.6,61382.0,23.617,23.6554,23.5978,23.6074,61382.0
2018-06-22 14:10:00,24.6,24.61,24.58,24.59,19578.0,23.6074,23.617,23.5882,23.5978,19578.0
2018-06-22 14:20:00,24.58,24.6,24.53,24.54,18346.0,23.5882,23.6074,23.5402,23.5498,18346.0
2018-06-22 14:30:00,24.53,24.55,24.51,24.55,29520.0,23.5402,23.5594,23.521,23.5594,29520.0
2018-06-22 14:40:00,24.56,24.61,24.55,24.59,41194.0,23.569,23.617,23.5594,23.5978,41194.0
2018-06-22 14:50:00,24.6,24.61,24.59,24.59,64278.0,23.6074,23.617,23.5978,23.5978,64278.0
2018-06-22 15:00:00,24.59,24.6,24.56,24.57,45912.0,23.5978,23.6074,23.569,23.5786,45912.0
2018-06-22 15:10:00,24.57,24.59,24.54,24.54,70924.0,23.5786,23.5978,23.5498,23.5498,70924.0
2018-06-22 15:20:00,24.54,24.58,24.53,24.56,30856.0,23.5498,23.5882,23.5402,23.569,30856.0
2018-06-22 15:30:00,24.55,24.56,24.52,24.52,182852.0,23.5594,23.569,23.5306,23.5306,182852.0
2018-06-22 15:40:00,24.53,24.58,24.5,24.54,228172.0,23.5402,23.5882,23.5114,23.5498,228172.0
2018-06-22 15:50:00,24.53,24.57,24.34,24.39,421584.0,23.5402,23.5786,23.3579,23.4058,421584.0
2018-06-25 09:30:00,24.04,24.09,23.89,23.89,637236.0,23.07,23.118,22.926,22.926,637236.0
2018-06-25 09:40:00,23.89,23.9,23.68,23.73,538996.0,22.926,22.9356,22.7245,22.7725,538996.0
2018-06-25 09:50:00,23.72,23.78,23.65,23.67,385710.0,22.7629,22.8205,22.6957,22.7149,385710.0
2018-06-25 10:00:00,23.66,23.71,23.51,23.53,930730.0,22.7053,22.7533,22.5614,22.5805,930730.0
2018-06-25 10:10:00,23.54,23.58,23.43,23.45,365026.0,22.5901,22.6285,22.4846,22.5038,365026.0
2018-06-25 10:20:00,23.45,23.6,23.42,23.57,349666.0,22.5038,22.6477,22.475,22.6189,349666.0
2018-06-25 10:30:00,23.59,23.62,23.51,23.58,298902.0,22.6381,22.6669,22.5614,22.6285,298902.0
2018-06-25 10:40:00,23.58,23.7,23.55,23.69,284158.0,22.6285,22.7437,22.5997,22.7341,284158.0
2018-06-25 10:50:00,23.69,23.7,23.51,23.55,231500.0,22.7341,22.7437,22.5614,22.5997,231500.0
2018-06-25 11:00:00,23.54,23.58,23.46,23.48,200454.0,22.5901,22.6285,22.5134,22.5326,200454.0
2018-06-25 11:10:00,23.47,23.55,23.42,23.43,132848.0,22.523,22.5997,22.475,22.4846,132848.0
2018-06-25 11:20:00,23.43,23.43,23.27,23.28,395972.0,22.4846,22.4846,22.331,22.3406,395972.0
2018-06-25 11:30:00,23.28,23.29,23.18,23.21,395162.0,22.3406,22.3502,22.2447,22.2735,395162.0
2018-06-25 11:40:00,23.2,23.39,23.19,23.37,329418.0,22.2639,22.4462,22.2543,22.427,329418.0
2018-06-25 11:50:00,23.38,23.39,23.28,23.29,186884.0,22.4366,22.4462,22.3406,22.3502,186884.0
2018-06-25 12:00:00,23.3,23.31,23.05,23.05,535716.0,22.3598,22.3694,22.1199,22.1199,535716.0
2018-06-25 12:10:00,23.06,23.14,22.98,23.11,374276.0,22.1295,22.2063,22.0527,22.1775,374276.0
2018-06-25 12:20:00,23.11,23.25,23.07,23.22,380140.0,22.1775,22.3118,22.1391,22.2831,380140.0
2018-06-25 12:30:00,23.23,23.27,23.16,23.18,231270.0,22.2927,22.331,22.2255,22.2447,231270.0
2018-06-25 12:40:00,23.19,23.3,23.18,23.2,153354.0,22.2543,22.3598,22.2447,22.2639,153354.0
2018-06-25 12:50:00,23.22,23.36,23.19,23.34,167630.0,22.2831,22.4174,22.2543,22.3982,167630.0
2018-06-25 13:00:00,23.34,23.35,23.22,23.27,136524.0,22.3982,22.4078,22.2831,22.331,136524.0
2018-06-25 13:10:00,23.28,23.29,23.13,23.18,194498.0,22.3406,22.3502,22.1967,22.2447,194498.0
2018-06-25 13:20:00,23.16,23.25,23.14,23.22,153960.0,22.2255,22.3118,22.2063,22.2831,153960.0
2018-06-25 13:30:00,23.22,23.33,23.22,23.33,145970.0,22.2831,22.3886,22.2831,22.3886,145970.0
2018-06-25 13:40:00,23.34,23.45,23.31,23.42,183442.0,22.3982,22.5038,22.3694,22.475,183442.0
2018-06-25 13:50:00,23.4,23.41,23.31,23.33,122748.0,22.4558,22.4654,22.3694,22.3886,122748.0
2018-06-25 14:00:00,23.31,23.36,23.28,23.28,50362.0,22.3694,22.4174,22.3406,22.3406,50362.0
2018-06-25 14:10:00,23.27,23.31,23.24,23.24,77320.0,22.331,22.3694,22.3023,22.3023,77320.0
2018-06-25 14:20:00,23.24,23.25,23.21,23.25,115646.0,22.3023,22.3118,22.2735,22.3118,115646.0
2018-06-25 14:30:00,23.25,23.25,23.06,23.06,151572.0,22.3118,22.3118,22.1295,22.1295,151572.0
2018-06-25 14:40:00,23.06,23.08,23.0,23.0,173476.0,22.1295,22.1487,22.0719,22.0719,173476.0
2018-06-25 14:50:00,23.0,23.03,22.9,23.02,537340.0,22.0719,22.1007,21.976,22.0911,537340.0
2018-06-25 15:00:00,23.01,23.08,22.99,23.0,298178.0,22.0815,22.1487,22.0623,22.0719,298178.0
2018-06-25 15:10:00,23.0,23.12,22.95,23.12,232136.0,22.0719,22.1871,22.024,22.1871,232136.0
2018-06-25 15:20:00,23.11,23.16,23.08,23.1,276964.0,22.1775,22.2255,22.1487,22.1679,276964.0
2018-06-25 15:30:00,23.1,23.45,23.05,23.43,1025400.0,22.1679,22.5038,22.1199,22.4846,1025400.0
2018-06-25 15:40:00,23.43,23.54,23.34,23.4,480872.0,22.4846,22.5901,22.3982,22.4558,480872.0
2018-06-25 15:50:00,23.4,23.53,23.35,23.4,630356.0,22.4558,22.5805,22.4078,22.4558,630356.0
2018-06-26 09:30:00,23.57,23.61,23.38,23.41,350904.0,22.6189,22.6573,22.4366,22.4654,350904.0
2018-06-26 09:40:00,23.42,23.6,23.42,23.53,260462.0,22.475,22.6477,22.475,22.5805,260462.0
2018-06-26 09:50:00,23.53,23.53,23.45,23.53,156454.0,22.5805,22.5805,22.5038,22.5805,156454.0
2018-06-26 10:00:00,23.52,23.61,23.5,23.52,151998.0,22.571,22.6573,22.5518,22.571,151998.0
2018-06-26 10:10:00,23.51,23.68,23.5,23.61,181726.0,22.5614,22.7245,22.5518,22.6573,181726.0
2018-06-26 10:20:00,23.61,23.61,23.48,23.48,112458.0,22.6573,22.6573,22.5326,22.5326,112458.0
2018-06-26 10:30:00,23.49,23.53,23.42,23.47,140348.0,22.5422,22.5805,22.475,22.523,140348.0
2018-06-26 10:40:00,23.46,23.49,23.33,23.42,132698.0,22.5134,22.5422,22.3886,22.475,132698.0
2018-06-26 10:50:00,23.42,23.5,23.42,23.48,44856.0,22.475,22.5518,22.475,22.5326,44856.0
2018-06-26 11:00:00,23.45,23.53,23.45,23.5,114004.0,22.5038,22.5805,22.5038,22.5518,114004.0
2018-06-26 11:10:00,23.53,23.57,23.53,23.54,164772.0,22.5805,22.6189,22.5805,22.5901,164772.0
2018-06-26 11:20:00,23.54,23.57,23.5,23.51,52946.0,22.5901,22.6189,22.5518,22.5614,52946.0
2018-06-26 11:30:00,23.5,23.53,23.48,23.53,41288.0,22.5518,22.5805,22.5326,22.5805,41288.0
2018-06-26 11:40:00,23.54,23.58,23.53,23.53,23280.0,22.5901,22.6285,22.5805,22.5805,23280.0
2018-06-26 11:50:00,23.52,23.57,23.5,23.57,56652.0,22.571,22.6189,22.5518,22.6189,56652.0
2018-06-26 12:00:00,23.58,23.67,23.58,23.64,149302.0,22.6285,22.7149,22.6285,22.6861,149302.0
2018-06-26 12:10:00,23.64,23.69,23.59,23.64,98202.0,22.6861,22.7341,22.6381,22.6861,98202.0
2018-06-26 12:20:00,23.65,23.67,23.61,23.61,40110.0,22.6957,22.7149,22.6573,22.6573,40110.0
2018-06-26 12:30:00,23.65,23.67,23.61,23.64,39936.0,22.6957,22.7149,22.6573,22.6861,39936.0
2018-06-26 12:40:00,23.65,23.7,23.59,23.63,84254.0,22.6957,22.7437,22.6381,22.6765,84254.0
2018-06-26 12:50:00,23.64,23.68,23.61,23.67,51538.0,22.6861,22.7245,22.6573,22.7149,51538.0
2018-06-26 13:00:00,23.66,23.73,23.64,23.73,107580.0,22.7053,22.7725,22.6861,22.7725,107580.0
2018-06-26 13:10:00,23.73,23.78,23.72,23.78,136948.0,22.7725,22.8205,22.7629,22.8205,136948.0
2018-06-26 13:20:00,23.79,23.79,23.74,23.77,59618.0,22.8301,22.8301,22.7821,22.8109,59618.0
2018-06-26 13:30:00,23.77,23.79,23.74,23.79,82188.0,22.8109,22.8301,22.7821,22.8301,82188.0
2018-06-26 13:40:00,23.79,23.79,23.73,23.75,83626.0,22.8301,22.8301,22.7725,22.7917,83626.0
2018-06-26 13:50:00,23.74,23.75,23.72,23.74,36854.0,22.7821,22.7917,22.7629,22.7821,36854.0
2018-06-26 14:00:00,23.75,23.76,23.68,23.68,79882.0,22.7917,22.8013,22.7245,22.7245,79882.0
2018-06-26 14:10:00,23.69,23.7,23.68,23.69,94020.0,22.7341,22.7437,22.7245,22.7341,94020.0
2018-06-26 14:20:00,23.69,23.73,23.68,23.7,113836.0,22.7341,22.7725,22.7245,22.7437,113836.0
2018-06-26 14:30:00,23.69,23.77,23.68,23.76,125804.0,22.7341,22.8109,22.7245,22.8013,125804.0
2018-06-26 14:40:00,23.76,23.78,23.72,23.74,104996.0,22.8013,22.8205,22.7629,22.7821,104996.0
2018-06-26 14:50:00,23.74,23.75,23.7,23.71,65738.0,22.7821,22.7917,22.7437,22.7533,65738.0
2018-06-26 15:00:00,23.71,23.72,23.64,23.66,121828.0,22.7533,22.7629,22.6861,22.7053,121828.0
2018-06-26 15:10:00,23.66,23.68,23.63,23.64,85536.0,22.7053,22.7245,22.6765,22.6861,85536.0
2018-06-26 15:20:00,23.63,23.64,23.6,23.61,84820.0,22.6765,22.6861,22.6477,22.6573,84820.0
2018-06-26 15:30:00,23.61,23.73,23.6,23.69,167088.0,22.6573,22.7725,22.6477,22.7341,167088.0
2018-06-26 15:40:00,23.68,23.69,23.54,23.56,437144.0,22.7245,22.7341,22.5901,22.6093,437144.0
2018-06-26 15:50:00,23.55,23.57,23.5,23.54,331144.0,22.5997,22.6189,22.5518,22.5901,331144.0
2018-06-27 09:30:00,23.71,23.79,23.7,23.73,415080.0,22.7533,22.8301,22.7437,22.7725,415080.0
2018-06-27 09:40:00,23.74,23.88,23.67,23.84,275230.0,22.7821,22.9164,22.7149,22.878,275230.0
2018-06-27 09:50:00,23.85,23.98,23.85,23.98,290306.0,22.8876,23.0124,22.8876,23.0124,290306.0
2018-06-27 10:00:00,23.99,23.99,23.9,23.96,306574.0,23.022,23.022,22.9356,22.9932,306574.0
2018-06-27 10:10:00,23.98,24.06,23.98,24.03,205826.0,23.0124,23.0892,23.0124,23.0604,205826.0
2018-06-27 10:20:00,24.0,24.05,23.98,23.98,87454.0,23.0316,23.0796,23.0124,23.0124,87454.0
2018-06-27 10:30:00,23.98,24.13,23.98,24.11,392690.0,23.0124,23.1563,23.0124,23.1371,392690.0
2018-06-27 10:40:00,24.13,24.13,24.04,24.04,54968.0,23.1563,23.1563,23.07,23.07,54968.0
2018-06-27 10:50:00,24.05,24.07,24.0,24.0,75722.0,23.0796,23.0988,23.0316,23.0316,75722.0
2018-06-27 11:00:00,23.99,24.03,23.84,23.89,288680.0,23.022,23.0604,22.878,22.926,288680.0
2018-06-27 11:10:00,23.88,23.92,23.82,23.92,250682.0,22.9164,22.9548,22.8588,22.9548,250682.0
2018-06-27 11:20:00,23.92,23.93,23.71,23.74,284058.0,22.9548,22.9644,22.7533,22.7821,284058.0
2018-06-27 11:30:00,23.72,23.82,23.66,23.82,686270.0,22.7629,22.8588,22.7053,22.8588,686270.0
2018-06-27 11:40:00,23.8,23.88,23.76,23.86,233512.0,22.8397,22.9164,22.8013,22.8972,233512.0
2018-06-27 11:50:00,23.84,23.88,23.82,23.86,76794.0,22.878,22.9164,22.8588,22.8972,76794.0
2018-06-27 12:00:00,23.84,23.92,23.84,23.9,65952.0,22.878,22.9548,22.878,22.9356,65952.0
2018-06-27 12:10:00,23.91,23.98,23.87,23.95,87658.0,22.9452,23.0124,22.9068,22.9836,87658.0
2018-06-27 12:20:00,23.95,23.95,23.82,23.82,79398.0,22.9836,22.9836,22.8588,22.8588,79398.0
2018-06-27 12:30:00,23.8,23.81,23.72,23.75,84346.0,22.8397,22.8493,22.7629,22.7917,84346.0
2018-06-27 12:40:00,23.72,23.72,23.63,23.71,115522.0,22.7629,22.7629,22.6765,22.7533,115522.0
2018-06-27 12:50:00,23.71,23.74,23.59,23.6,84924.0,22.7533,22.7821,22.6381,22.6477,84924.0
2018-06-27 13:00:00,23.59,23.65,23.47,23.49,239776.0,22.6381,22.6957,22.523,22.5422,239776.0
2018-06-27 13:10:00,23.5,23.53,23.3,23.3,250934.0,22.5518,22.5805,22.3598,22.3598,250934.0
2018-06-27 13:20:00,23.31,23.42,23.31,23.39,225132.0,22.3694,22.475,22.3694,22.4462,225132.0
2018-06-27 13:30:00,23.39,23.45,23.34,23.4,78852.0,22.4462,22.5038,22.3982,22.4558,78852.0
2018-06-27 13:40:00,23.4,23.47,23.33,23.33,74558.0,22.4558,22.523,22.3886,22.3886,74558.0
2018-06-27 13:50:00,23.31,23.37,23.24,23.37,178944.0,22.3694,22.427,22.3023,22.427,178944.0
2018-06-27 14:00:00,23.34,23.43,23.24,23.26,76772.0,22.3982,22.4846,22.3023,22.3214,76772.0
2018-06-27 14:10:00,23.25,23.33,23.22,23.3,80914.0,22.3118,22.3886,22.2831,22.3598,80914.0
2018-06-27 14:20:00,23.32,23.38,23.25,23.25,99724.0,22.379,22.4366,22.3118,22.3118,99724.0
2018-06-27 14:30:00,23.24,23.37,23.2,23.34,96672.0,22.3023,22.427,22.2639,22.3982,96672.0
2018-06-27 14:40:00,23.39,23.39,23.3,23.3,23000.0,22.4462,22.4462,22.3598,22.3598,23000.0
2018-06-27 14:50:00,23.3,23.3,23.12,23.15,208660.0,22.3598,22.3598,22.1871,22.2159,208660.0
2018-06-27 15:00:00,23.16,23.19,23.08,23.08,78804.0,22.2255,22.2543,22.1487,22.1487,78804.0
2018-06-27 15:10:00,23.08,23.11,22.98,23.11,352726.0,22.1487,22.1775,22.0527,22.1775,352726.0
2018-06-27 15:20:00,23.13,23.29,23.09,23.24,121112.0,22.1967,22.3502,22.1583,22.3023,121112.0
2018-06-27 15:30:00,23.25,23.29,23.17,23.19,312184.0,22.3118,22.3502,22.2351,22.2543,312184.0
2018-06-27 15:40:00,23.19,23.3,23.04,23.05,429778.0,22.2543,22.3598,22.1103,22.1199,429778.0
2018-06-27 15:50:00,23.04,23.15,22.92,22.94,642958.0,22.1103,22.2159,21.9952,22.0144,642958.0
2018-06-28 09:30:00,22.9,23.07,22.9,23.0,411812.0,21.976,22.1391,21.976,22.0719,411812.0
2018-06-28 09:40:00,22.98,23.07,22.75,22.78,349382.0,22.0527,22.1391,21.832,21.8608,349382.0
2018-06-28 09:50:00,22.79,23.06,22.75,22.97,270568.0,21.8704,22.1295,21.832,22.0431,270568.0
2018-06-28 10:00:00,22.97,23.06,22.9,22.96,196556.0,22.0431,22.1295,21.976,22.0335,196556.0
2018-06-28 10:10:00,22.96,22.97,22.82,22.85,359642.0,22.0335,22.0431,21.8992,21.928,359642.0
2018-06-28 10:20:00,22.83,23.0,22.79,22.89,127000.0,21.9088,22.0719,21.8704,21.9664,127000.0
2018-06-28 10:30:00,22.89,22.89,22.72,22.88,165962.0,21.9664,21.9664,21.8032,21.9568,165962.0
2018-06-28 10:40:00,22.88,22.99,22.82,22.94,123506.0,21.9568,22.0623,21.8992,22.0144,123506.0
2018-06-28 10:50:00,22.93,23.11,22.84,23.08,233658.0,22.0048,22.1775,21.9184,22.1487,233658.0
2018-06-28 11:00:00,23.11,23.13,22.97,23.04,179814.0,22.1775,22.1967,22.0431,22.1103,179814.0
2018-06-28 11:10:00,23.05,23.06,22.92,23.06,235144.0,22.1199,22.1295,21.9952,22.1295,235144.0
2018-06-28 11:20:00,23.06,23.2,22.98,23.15,103066.0,22.1295,22.2639,22.0527,22.2159,103066.0
2018-06-28 11:30:00,23.17,23.24,23.14,23.22,94436.0,22.2351,22.3023,22.2063,22.2831,94436.0
2018-06-28 11:40:00,23.21,23.22,23.08,23.08,55282.0,22.2735,22.2831,22.1487,22.1487,55282.0
2018-06-28 11:50:00,23.09,23.16,23.07,23.13,47764.0,22.1583,22.2255,22.1391,22.1967,47764.0
2018-06-28 12:00:00,23.16,23.18,23.04,23.04,90442.0,22.2255,22.2447,22.1103,22.1103,90442.0
2018-06-28 12:10:00,23.06,23.06,23.0,23.03,38970.0,22.1295,22.1295,22.0719,22.1007,38970.0
2018-06-28 12:20:00,23.04,23.04,22.9,22.96,90684.0,22.1103,22.1103,21.976,22.0335,90684.0
2018-06-28 12:30:00,22.96,22.98,22.92,22.98,57408.0,22.0335,22.0527,21.9952,22.0527,57408.0
2018-06-28 12:40:00,22.95,22.99,22.92,22.98,31914.0,22.024,22.0623,21.9952,22.0527,31914.0
2018-06-28 12:50:00,23.02,23.12,23.02,23.12,84660.0,22.0911,22.1871,22.0911,22.1871,84660.0
2018-06-28 13:00:00,23.09,23.15,23.08,23.08,19520.0,22.1583,22.2159,22.1487,22.1487,19520.0
2018-06-28 13:10:00,23.08,23.17,23.08,23.12,16362.0,22.1487,22.2351,22.1487,22.1871,16362.0
2018-06-28 13:20:00,23.14,23.19,23.14,23.16,41296.0,22.2063,22.2543,22.2063,22.2255,41296.0
2018-06-28 13:30:00,23.16,23.2,23.13,23.13,122084.0,22.2255,22.2639,22.1967,22.1967,122084.0
2018-06-28 13:40:00,23.15,23.22,23.12,23.14,67976.0,22.2159,22.2831,22.1871,22.2063,67976.0
2018-06-28 13:50:00,23.14,23.24,23.14,23.22,122496.0,22.2063,22.3023,22.2063,22.2831,122496.0
2018-06-28 14:00:00,23.22,23.28,23.2,23.27,124884.0,22.2831,22.3406,22.2639,22.331,124884.0
2018-06-28 14:10:00,23.25,23.25,23.19,23.23,39180.0,22.3118,22.3118,22.2543,22.2927,39180.0
2018-06-28 14:20:00,23.26,23.35,23.25,23.34,108324.0,22.3214,22.4078,22.3118,22.3982,108324.0
2018-06-28 14:30:00,23.34,23.35,23.3,23.3,68036.0,22.3982,22.4078,22.3598,22.3598,68036.0
2018-06-28 14:40:00,23.31,23.38,23.3,23.36,81918.0,22.3694,22.4366,22.3598,22.4174,81918.0
2018-06-28 14:50:00,23.34,23.48,23.34,23.47,150070.0,22.3982,22.5326,22.3982,22.523,150070.0
2018-06-28 15:00:00,23.47,23.51,23.42,23.46,129168.0,22.523,22.5614,22.475,22.5134,129168.0
2018-06-28 15:10:00,23.48,23.56,23.48,23.55,115738.0,22.5326,22.6093,22.5326,22.5997,115738.0
2018-06-28 15:20:00,23.54,23.56,23.45,23.46,79196.0,22.5901,22.6093,22.5038,22.5134,79196.0
2018-06-28 15:30:00,23.45,23.46,23.39,23.4,224698.0,22.5038,22.5134,22.4462,22.4558,224698.0
2018-06-28 15:40:00,23.4,23.42,23.36,23.42,163134.0,22.4558,22.475,22.4174,22.475,163134.0
2018-06-28 15:50:00,23.41,23.41,23.31,23.36,510850.0,22.4654,22.4654,22.3694,22.4174,510850.0
2018-06-29 09:30:00,23.66,23.79,23.65,23.78,383096.0,22.7053,22.8301,22.6957,22.8205,383096.0
2018-06-29 09:40:00,23.78,23.88,23.78,23.82,309460.0,22.8205,22.9164,22.8205,22.8588,309460.0
2018-06-29 09:50:00,23.82,23.84,23.79,23.82,269858.0,22.8588,22.878,22.8301,22.8588,269858.0
2018-06-29 10:00:00,23.82,23.92,23.8,23.86,309478.0,22.8588,22.9548,22.8397,22.8972,309478.0
2018-06-29 10:10:00,23.88,23.89,23.77,23.84,192432.0,22.9164,22.926,22.8109,22.878,192432.0
2018-06-29 10:20:00,23.84,23.87,23.81,23.82,219768.0,22.878,22.9068,22.8493,22.8588,219768.0
2018-06-29 10:30:00,23.82,23.92,23.81,23.89,135724.0,22.8588,22.9548,22.8493,22.926,135724.0
2018-06-29 10:40:00,23.89,23.95,23.88,23.95,168400.0,22.926,22.9836,22.9164,22.9836,168400.0
2018-06-29 10:50:00,23.95,24.02,23.92,23.99,123690.0,22.9836,23.0508,22.9548,23.022,123690.0
2018-06-29 11:00:00,23.99,24.03,23.96,24.02,103798.0,23.022,23.0604,22.9932,23.0508,103798.0
2018-06-29 11:10:00,24.0,24.05,23.97,23.99,53926.0,23.0316,23.0796,23.0028,23.022,53926.0
2018-06-29 11:20:00,23.99,24.02,23.98,23.99,79918.0,23.022,23.0508,23.0124,23.022,79918.0
2018-06-29 11:30:00,23.99,23.99,23.92,23.93,214498.0,23.022,23.022,22.9548,22.9644,214498.0
2018-06-29 11:40:00,23.95,24.0,23.94,23.97,171542.0,22.9836,23.0316,22.974,23.0028,171542.0
2018-06-29 11:50:00,23.99,23.99,23.83,23.86,200484.0,23.022,23.022,22.8684,22.8972,200484.0
2018-06-29 12:00:00,23.86,23.98,23.85,23.96,105746.0,22.8972,23.0124,22.8876,22.9932,105746.0
2018-06-29 12:10:00,23.96,23.98,23.91,23.97,54744.0,22.9932,23.0124,22.9452,23.0028,54744.0
2018-06-29 12:20:00,23.96,23.99,23.91,23.93,59798.0,22.9932,23.022,22.9452,22.9644,59798.0
2018-06-29 12:30:00,23.93,23.93,23.87,23.89,52964.0,22.9644,22.9644,22.9068,22.926,52964.0
2018-06-29 12:40:00,23.9,23.92,23.86,23.86,33894.0,22.9356,22.9548,22.8972,22.8972,33894.0
2018-06-29 12:50:00,23.86,23.87,23.78,23.84,94732.0,22.8972,22.9068,22.8205,22.878,94732.0
2018-06-29 13:00:00,23.85,23.95,23.85,23.92,64240.0,22.8876,22.9836,22.8876,22.9548,64240.0
2018-06-29 13:10:00,23.92,23.95,23.92,23.92,34814.0,22.9548,22.9836,22.9548,22.9548,34814.0
2018-06-29 13:20:00,23.92,23.93,23.86,23.88,79228.0,22.9548,22.9644,22.8972,22.9164,79228.0
2018-06-29 13:30:00,23.88,23.88,23.84,23.86,58176.0,22.9164,22.9164,22.878,22.8972,58176.0
2018-06-29 13:40:00,23.86,23.94,23.86,23.92,169254.0,22.8972,22.974,22.8972,22.9548,169254.0
2018-06-29 13:50:00,23.92,23.92,23.85,23.87,97958.0,22.9548,22.9548,22.8876,22.9068,97958.0
2018-06-29 14:00:00,23.86,23.89,23.83,23.86,95322.0,22.8972,22.926,22.8684,22.8972,95322.0
2018-06-29 14:10:00,23.86,23.89,23.83,23.86,59196.0,22.8972,22.926,22.8684,22.8972,59196.0
2018-06-29 14:20:00,23.84,23.86,23.82,23.86,54000.0,22.878,22.8972,22.8588,22.8972,54000.0
2018-06-29 14:30:00,23.86,23.86,23.79,23.8,62366.0,22.8972,22.8972,22.8301,22.8397,62366.0
2018-06-29 14:40:00,23.8,23.84,23.75,23.82,66256.0,22.8397,22.878,22.7917,22.8588,66256.0
2018-06-29 14:50:00,23.82,23.88,23.81,23.88,69574.0,22.8588,22.9164,22.8493,22.9164,69574.0
2018-06-29 15:00:00,23.88,23.93,23.87,23.87,83830.0,22.9164,22.9644,22.9068,22.9068,83830.0
2018-06-29 15:10:00,23.87,23.87,23.77,23.78,65146.0,22.9068,22.9068,22.8109,22.8205,65146.0
2018-06-29 15:20:00,23.77,23.81,23.72,23.75,151988.0,22.8109,22.8493,22.7629,22.7917,151988.0
2018-06-29 15:30:00,23.75,23.77,23.66,23.67,219130.0,22.7917,22.8109,22.7053,22.7149,219130.0
2018-06-29 15:40:00,23.67,23.71,23.6,23.61,279810.0,22.7149,22.7533,22.6477,22.6573,279810.0
2018-06-29 15:50:00,23.6,23.6,23.42,23.42,628448.0,22.6477,22.6477,22.475,22.475,628448.0
2018-07-02 09:30:00,22.95,23.08,22.9,23.08,525842.0,22.024,22.1487,21.976,22.1487,525842.0
2018-07-02 09:40:00,23.08,23.08,22.94,23.04,190964.0,22.1487,22.1487,22.0144,22.1103,190964.0
2018-07-02 09:50:00,23.02,23.13,22.97,23.11,115022.0,22.0911,22.1967,22.0431,22.1775,115022.0
2018-07-02 10:00:00,23.11,23.21,23.08,23.16,220024.0,22.1775,22.2735,22.1487,22.2255,220024.0
2018-07-02 10:10:00,23.16,23.16,22.99,23.08,163250.0,22.2255,22.2255,22.0623,22.1487,163250.0
2018-07-02 10:20:00,23.08,23.17,23.05,23.17,82502.0,22.1487,22.2351,22.1199,22.2351,82502.0
2018-07-02 10:30:00,23.18,23.25,23.16,23.24,112062.0,22.2447,22.3118,22.2255,22.3023,112062.0
2018-07-02 10:40:00,23.24,23.29,23.19,23.21,101544.0,22.3023,22.3502,22.2543,22.2735,101544.0
2018-07-02 10:50:00,23.22,23.24,23.18,23.23,37764.0,22.2831,22.3023,22.2447,22.2927,37764.0
2018-07-02 11:00:00,23.24,23.37,23.24,23.3,93396.0,22.3023,22.427,22.3023,22.3598,93396.0
2018-07-02 11:10:00,23.3,23.3,23.16,23.18,105780.0,22.3598,22.3598,22.2255,22.2447,105780.0
2018-07-02 11:20:00,23.17,23.23,23.16,23.21,70540.0,22.2351,22.2927,22.2255,22.2735,70540.0
2018-07-02 11:30:00,23.18,23.18,23.11,23.13,89796.0,22.2447,22.2447,22.1775,22.1967,89796.0
2018-07-02 11:40:00,23.13,23.13,23.09,23.11,55236.0,22.1967,22.1967,22.1583,22.1775,55236.0
2018-07-02 11:50:00,23.1,23.18,23.1,23.15,62908.0,22.1679,22.2447,22.1679,22.2159,62908.0
2018-07-02 12:00:00,23.15,23.15,23.05,23.09,47444.0,22.2159,22.2159,22.1199,22.1583,47444.0
2018-07-02 12:10:00,23.09,23.09,23.02,23.05,43950.0,22.1583,22.1583,22.0911,22.1199,43950.0
2018-07-02 12:20:00,23.06,23.11,23.06,23.11,47030.0,22.1295,22.1775,22.1295,22.1775,47030.0
2018-07-02 12:30:00,23.09,23.14,23.09,23.14,40530.0,22.1583,22.2063,22.1583,22.2063,40530.0
2018-07-02 12:40:00,23.13,23.18,23.11,23.17,36892.0,22.1967,22.2447,22.1775,22.2351,36892.0
2018-07-02 12:50:00,23.17,23.18,23.13,23.14,40248.0,22.2351,22.2447,22.1967,22.2063,40248.0
2018-07-02 13:00:00,23.13,23.15,23.05,23.08,101110.0,22.1967,22.2159,22.1199,22.1487,101110.0
2018-07-02 13:10:00,23.08,23.08,22.99,23.04,139994.0,22.1487,22.1487,22.0623,22.1103,139994.0
2018-07-02 13:20:00,23.03,23.06,23.0,23.0,169144.0,22.1007,22.1295,22.0719,22.0719,169144.0
2018-07-02 13:30:00,23.0,23.11,23.0,23.11,50396.0,22.0719,22.1775,22.0719,22.1775,50396.0
2018-07-02 13:40:00,23.11,23.25,23.11,23.24,151662.0,22.1775,22.3118,22.1775,22.3023,151662.0
2018-07-02 13:50:00,23.25,23.27,23.24,23.25,108798.0,22.3118,22.331,22.3023,22.3118,108798.0
2018-07-02 14:00:00,23.24,23.34,23.23,23.3,76050.0,22.3023,22.3982,22.2927,22.3598,76050.0
2018-07-02 14:10:00,23.29,23.4,23.27,23.39,119688.0,22.3502,22.4558,22.331,22.4462,119688.0
2018-07-02 14:20:00,23.39,23.42,23.34,23.41,100590.0,22.4462,22.475,22.3982,22.4654,100590.0
2018-07-02 14:30:00,23.42,23.46,23.36,23.36,93714.0,22.475,22.5134,22.4174,22.4174,93714.0
2018-07-02 14:40:00,23.36,23.37,23.33,23.34,53896.0,22.4174,22.427,22.3886,22.3982,53896.0
2018-07-02 14:50:00,23.33,23.36,23.29,23.3,69212.0,22.3886,22.4174,22.3502,22.3598,69212.0
2018-07-02 15:00:00,23.3,23.32,23.26,23.29,52680.0,22.3598,22.379,22.3214,22.3502,52680.0
2018-07-02 15:10:00,23.29,23.36,23.29,23.36,86534.0,22.3502,22.4174,22.3502,22.4174,86534.0
2018-07-02 15:20:00,23.36,23.45,23.35,23.44,207072.0,22.4174,22.5038,22.4078,22.4942,207072.0
2018-07-02 15:30:00,23.44,23.48,23.36,23.48,204430.0,22.4942,22.5326,22.4174,22.5326,204430.0
2018-07-02 15:40:00,23.48,23.52,23.42,23.52,173738.0,22.5326,22.571,22.475,22.571,173738.0
2018-07-02 15:50:00,23.52,23.63,23.52,23.6,540414.0,22.571,22.6765,22.571,22.6477,540414.0
2018-07-03 09:30:00,23.85,23.86,23.75,23.77,389488.0,22.8876,22.8972,22.7917,22.8109,389488.0
2018-07-03 09:40:00,23.77,23.86,23.77,23.84,152026.0,22.8109,22.8972,22.8109,22.878,152026.0
2018-07-03 09:50:00,23.85,23.85,23.7,23.75,126860.0,22.8876,22.8876,22.7437,22.7917,126860.0
2018-07-03 10:00:00,23.76,23.81,23.72,23.75,117358.0,22.8013,22.8493,22.7629,22.7917,117358.0
2018-07-03 10:10:00,23.77,23.78,23.73,23.78,94558.0,22.8109,22.8205,22.7725,22.8205,94558.0
2018-07-03 10:20:00,23.78,23.81,23.74,23.79,57984.0,22.8205,22.8493,22.7821,22.8301,57984.0
2018-07-03 10:30:00,23.77,23.83,23.75,23.81,179728.0,22.8109,22.8684,22.7917,22.8493,179728.0
2018-07-03 10:40:00,23.8,23.82,23.7,23.71,184272.0,22.8397,22.8588,22.7437,22.7533,184272.0
2018-07-03 10:50:00,23.71,23.72,23.63,23.65,132208.0,22.7533,22.7629,22.6765,22.6957,132208.0
2018-07-03 11:00:00,23.68,23.7,23.63,23.68,145118.0,22.7245,22.7437,22.6765,22.7245,145118.0
2018-07-03 11:10:00,23.67,23.72,23.66,23.7,84414.0,22.7149,22.7629,22.7053,22.7437,84414.0
2018-07-03 11:20:00,23.7,23.72,23.64,23.7,60934.0,22.7437,22.7629,22.6861,22.7437,60934.0
2018-07-03 11:30:00,23.7,23.74,23.68,23.73,70706.0,22.7437,22.7821,22.7245,22.7725,70706.0
2018-07-03 11:40:00,23.74,23.74,23.69,23.73,72074.0,22.7821,22.7821,22.7341,22.7725,72074.0
2018-07-03 11:50:00,23.73,23.73,23.64,23.69,162878.0,22.7725,22.7725,22.6861,22.7341,162878.0
2018-07-03 12:00:00,23.7,23.73,23.64,23.64,61086.0,22.7437,22.7725,22.6861,22.6861,61086.0
2018-07-03 12:10:00,23.64,23.66,23.54,23.59,153864.0,22.6861,22.7053,22.5901,22.6381,153864.0
2018-07-03 12:20:00,23.58,23.61,23.53,23.55,146238.0,22.6285,22.6573,22.5805,22.5997,146238.0
2018-07-03 12:30:00,23.55,23.56,23.42,23.42,137172.0,22.5997,22.6093,22.475,22.475,137172.0
2018-07-03 12:40:00,23.42,23.44,23.34,23.35,122874.0,22.475,22.4942,22.3982,22.4078,122874.0
2018-07-03 12:50:00,23.34,23.34,23.2,23.31,271486.0,22.3982,22.3982,22.2639,22.3694,271486.0
2018-07-05 09:30:00,23.65,23.73,23.56,23.61,260314.0,22.6957,22.7725,22.6093,22.6573,260314.0
2018-07-05 09:40:00,23.61,23.67,23.55,23.58,133212.0,22.6573,22.7149,22.5997,22.6285,133212.0
2018-07-05 09:50:00,23.59,23.62,23.54,23.55,121200.0,22.6381,22.6669,22.5901,22.5997,121200.0
2018-07-05 10:00:00,23.55,23.64,23.55,23.64,179244.0,22.5997,22.6861,22.5997,22.6861,179244.0
2018-07-05 10:10:00,23.62,23.62,23.49,23.53,112362.0,22.6669,22.6669,22.5422,22.5805,112362.0
2018-07-05 10:20:00,23.51,23.55,23.48,23.51,314456.0,22.5614,22.5997,22.5326,22.5614,314456.0
2018-07-05 10:30:00,23.49,23.51,23.44,23.46,113514.0,22.5422,22.5614,22.4942,22.5134,113514.0
2018-07-05 10:40:00,23.47,23.53,23.47,23.5,32784.0,22.523,22.5805,22.523,22.5518,32784.0
2018-07-05 10:50:00,23.49,23.5,23.33,23.38,253914.0,22.5422,22.5518,22.3886,22.4366,253914.0
2018-07-05 11:00:00,23.36,23.43,23.34,23.42,95114.0,22.4174,22.4846,22.3982,22.475,95114.0
2018-07-05 11:10:00,23.43,23.5,23.43,23.5,40950.0,22.4846,22.5518,22.4846,22.5518,40950.0
2018-07-05 11:20:00,23.5,23.58,23.5,23.54,225314.0,22.5518,22.6285,22.5518,22.5901,225314.0
2018-07-05 11:30:00,23.54,23.61,23.54,23.59,65854.0,22.5901,22.6573,22.5901,22.6381,65854.0
2018-07-05 11:40:00,23.59,23.66,23.57,23.64,171614.0,22.6381,22.7053,22.6189,22.6861,171614.0
2018-07-05 11:50:00,23.63,23.68,23.63,23.63,42692.0,22.6765,22.7245,22.6765,22.6765,42692.0
2018-07-05 12:00:00,23.63,23.79,23.63,23.76,170512.0,22.6765,22.8301,22.6765,22.8013,170512.0
2018-07-05 12:10:00,23.74,23.79,23.73,23.77,124686.0,22.7821,22.8301,22.7725,22.8109,124686.0
2018-07-05 12:20:00,23.75,23.77,23.73,23.75,30020.0,22.7917,22.8109,22.7725,22.7917,30020.0
2018-07-05 12:30:00,23.74,23.76,23.72,23.74,20474.0,22.7821,22.8013,22.7629,22.7821,20474.0
2018-07-05 12:40:00,23.73,23.76,23.7,23.7,20126.0,22.7725,22.8013,22.7437,22.7437,20126.0
2018-07-05 12:50:00,23.71,23.78,23.69,23.76,48952.0,22.7533,22.8205,22.7341,22.8013,48952.0
2018-07-05 13:00:00,23.77,23.85,23.76,23.8,109710.0,22.8109,22.8876,22.8013,22.8397,109710.0
2018-07-05 13:10:00,23.78,23.82,23.78,23.82,41810.0,22.8205,22.8588,22.8205,22.8588,41810.0
2018-07-05 13:20:00,23.82,23.82,23.79,23.79,23858.0,22.8588,22.8588,22.8301,22.8301,23858.0
2018-07-05 13:30:00,23.8,23.8,23.73,23.74,52192.0,22.8397,22.8397,22.7725,22.7821,52192.0
2018-07-05 13:40:00,23.74,23.77,23.73,23.77,34546.0,22.7821,22.8109,22.7725,22.8109,34546.0
2018-07-05 13:50:00,23.75,23.75,23.7,23.74,42422.0,22.7917,22.7917,22.7437,22.7821,42422.0
2018-07-05 14:00:00,23.75,23.85,23.62,23.63,247188.0,22.7917,22.8876,22.6669,22.6765,247188.0
2018-07-05 14:10:00,23.62,23.67,23.55,23.67,217222.0,22.6669,22.7149,22.5997,22.7149,217222.0
2018-07-05 14:20:00,23.67,23.72,23.64,23.71,148720.0,22.7149,22.7629,22.6861,22.7533,148720.0
2018-07-05 14:30:00,23.71,23.76,23.68,23.69,69594.0,22.7533,22.8013,22.7245,22.7341,69594.0
2018-07-05 14:40:00,23.7,23.73,23.66,23.71,56662.0,22.7437,22.7725,22.7053,22.7533,56662.0
2018-07-05 14:50:00,23.71,23.75,23.69,23.74,31034.0,22.7533,22.7917,22.7341,22.7821,31034.0
2018-07-05 15:00:00,23.74,23.85,23.73,23.79,92220.0,22.7821,22.8876,22.7725,22.8301,92220.0
2018-07-05 15:10:00,23.79,23.8,23.75,23.8,88886.0,22.8301,22.8397,22.7917,22.8397,88886.0
2018-07-05 15:20:00,23.81,23.81,23.74,23.79,69244.0,22.8493,22.8493,22.7821,22.8301,69244.0
2018-07-05 15:30:00,23.77,23.82,23.75,23.81,144674.0,22.8109,22.8588,22.7917,22.8493,144674.0
2018-07-05 15:40:00,23.81,23.85,23.79,23.81,163716.0,22.8493,22.8876,22.8301,22.8493,163716.0
2018-07-05 15:50:00,23.8,23.9,23.79,23.88,324738.0,22.8397,22.9356,22.8301,22.9164,324738.0
2018-07-06 09:30:00,23.89,23.98,23.78,23.98,404212.0,22.926,23.0124,22.8205,23.0124,404212.0
2018-07-06 09:40:00,23.98,24.02,23.9,23.91,425010.0,23.0124,23.0508,22.9356,22.9452,425010.0
2018-07-06 09:50:00,23.91,24.05,23.9,24.04,163370.0,22.9452,23.0796,22.9356,23.07,163370.0
2018-07-06 10:00:00,24.04,24.08,24.0,24.08,335982.0,23.07,23.1084,23.0316,23.1084,335982.0
2018-07-06 10:10:00,24.09,24.11,24.06,24.08,444466.0,23.118,23.1371,23.0892,23.1084,444466.0
2018-07-06 10:20:00,24.07,24.12,24.02,24.11,350318.0,23.0988,23.1467,23.0508,23.1371,350318.0
2018-07-06 10:30:00,24.11,24.13,24.05,24.1,365108.0,23.1371,23.1563,23.0796,23.1276,365108.0
2018-07-06 10:40:00,24.12,24.22,24.12,24.16,181586.0,23.1467,23.2427,23.1467,23.1851,181586.0
2018-07-06 10:50:00,24.17,24.24,24.15,24.2,131794.0,23.1947,23.2619,23.1755,23.2235,131794.0
2018-07-06 11:00:00,24.21,24.33,24.2,24.33,165356.0,23.2331,23.3483,23.2235,23.3483,165356.0
2018-07-06 11:10:00,24.33,24.39,24.31,24.38,143252.0,23.3483,23.4058,23.3291,23.3963,143252.0
2018-07-06 11:20:00,24.39,24.4,24.36,24.39,72130.0,23.4058,23.4154,23.3771,23.4058,72130.0
2018-07-06 11:30:00,24.4,24.5,24.38,24.49,129216.0,23.4154,23.5114,23.3963,23.5018,129216.0
2018-07-06 11:40:00,24.49,24.53,24.47,24.52,186594.0,23.5018,23.5402,23.4826,23.5306,186594.0
2018-07-06 11:50:00,24.52,24.52,24.43,24.46,122104.0,23.5306,23.5306,23.4442,23.473,122104.0
2018-07-06 12:00:00,24.47,24.55,24.46,24.53,97300.0,23.4826,23.5594,23.473,23.5402,97300.0
2018-07-06 12:10:00,24.54,24.54,24.49,24.52,33130.0,23.5498,23.5498,23.5018,23.5306,33130.0
2018-07-06 12:20:00,24.53,24.55,24.48,24.54,142996.0,23.5402,23.5594,23.4922,23.5498,142996.0
2018-07-06 12:30:00,24.53,24.53,24.49,24.52,61218.0,23.5402,23.5402,23.5018,23.5306,61218.0
2018-07-06 12:40:00,24.52,24.52,24.45,24.45,157036.0,23.5306,23.5306,23.4634,23.4634,157036.0
2018-07-06 12:50:00,24.45,24.47,24.43,24.46,69878.0,23.4634,23.4826,23.4442,23.473,69878.0
2018-07-06 13:00:00,24.47,24.53,24.47,24.52,33996.0,23.4826,23.5402,23.4826,23.5306,33996.0
2018-07-06 13:10:00,24.51,24.53,24.5,24.53,81034.0,23.521,23.5402,23.5114,23.5402,81034.0
2018-07-06 13:20:00,24.53,24.54,24.5,24.53,34748.0,23.5402,23.5498,23.5114,23.5402,34748.0
2018-07-06 13:30:00,24.53,24.56,24.53,24.54,41504.0,23.5402,23.569,23.5402,23.5498,41504.0
2018-07-06 13:40:00,24.55,24.56,24.49,24.5,48752.0,23.5594,23.569,23.5018,23.5114,48752.0
2018-07-06 13:50:00,24.5,24.53,24.5,24.52,32076.0,23.5114,23.5402,23.5114,23.5306,32076.0
2018-07-06 14:00:00,24.5,24.52,24.48,24.49,43388.0,23.5114,23.5306,23.4922,23.5018,43388.0
2018-07-06 14:10:00,24.49,24.51,24.48,24.49,92680.0,23.5018,23.521,23.4922,23.5018,92680.0
2018-07-06 14:20:00,24.49,24.5,24.49,24.5,77558.0,23.5018,23.5114,23.5018,23.5114,77558.0
2018-07-06 14:30:00,24.5,24.5,24.43,24.43,115058.0,23.5114,23.5114,23.4442,23.4442,115058.0
2018-07-06 14:40:00,24.43,24.47,24.43,24.47,51668.0,23.4442,23.4826,23.4442,23.4826,51668.0
2018-07-06 14:50:00,24.48,24.54,24.47,24.53,61992.0,23.4922,23.5498,23.4826,23.5402,61992.0
2018-07-06 15:00:00,24.52,24.56,24.52,24.54,154416.0,23.5306,23.569,23.5306,23.5498,154416.0
2018-07-06 15:10:00,24.54,24.56,24.5,24.53,69642.0,23.5498,23.569,23.5114,23.5402,69642.0
2018-07-06 15:20:00,24.53,24.6,24.5,24.57,63994.0,23.5402,23.6074,23.5114,23.5786,63994.0
2018-07-06 15:30:00,24.58,24.58,24.49,24.52,159804.0,23.5882,23.5882,23.5018,23.5306,159804.0
2018-07-06 15:40:00,24.51,24.52,24.36,24.38,538730.0,23.521,23.5306,23.3771,23.3963,538730.0
2018-07-06 15:50:00,24.38,24.52,24.34,24.46,542992.0,23.3963,23.5306,23.3579,23.473,542992.0
2018-07-09 09:30:00,24.8,24.92,24.78,24.9,401164.0,23.7993,23.9145,23.7801,23.8953,401164.0
2018-07-09 09:40:00,24.9,24.93,24.89,24.89,124152.0,23.8953,23.9241,23.8857,23.8857,124152.0
2018-07-09 09:50:00,24.89,24.9,24.83,24.87,241900.0,23.8857,23.8953,23.8281,23.8665,241900.0
2018-07-09 10:00:00,24.86,24.89,24.8,24.82,230076.0,23.8569,23.8857,23.7993,23.8185,230076.0
2018-07-09 10:10:00,24.82,24.85,24.78,24.83,236290.0,23.8185,23.8473,23.7801,23.8281,236290.0
2018-07-09 10:20:00,24.81,24.87,24.79,24.85,104776.0,23.8089,23.8665,23.7897,23.8473,104776.0
2018-07-09 10:30:00,24.84,24.9,24.84,24.89,128434.0,23.8377,23.8953,23.8377,23.8857,128434.0
2018-07-09 10:40:00,24.88,24.93,24.88,24.92,142786.0,23.8761,23.9241,23.8761,23.9145,142786.0
2018-07-09 10:50:00,24.93,24.97,24.9,24.97,149654.0,23.9241,23.9624,23.8953,23.9624,149654.0
2018-07-09 11:00:00,24.97,24.99,24.95,24.97,100840.0,23.9624,23.9816,23.9433,23.9624,100840.0
2018-07-09 11:10:00,24.99,25.02,24.97,25.02,201860.0,23.9816,24.0104,23.9624,24.0104,201860.0
2018-07-09 11:20:00,25.02,25.04,24.98,24.99,118830.0,24.0104,24.0296,23.972,23.9816,118830.0
2018-07-09 11:30:00,24.98,25.02,24.94,25.0,49486.0,23.972,24.0104,23.9337,23.9912,49486.0
2018-07-09 11:40:00,25.0,25.04,25.0,25.03,24832.0,23.9912,24.0296,23.9912,24.02,24832.0
2018-07-09 11:50:00,25.03,25.07,24.97,25.03,64304.0,24.02,24.0584,23.9624,24.02,64304.0
2018-07-09 12:00:00,25.03,25.1,25.03,25.09,92838.0,24.02,24.0872,24.02,24.0776,92838.0
2018-07-09 12:10:00,25.09,25.1,25.07,25.07,157710.0,24.0776,24.0872,24.0584,24.0584,157710.0
2018-07-09 12:20:00,25.07,25.08,25.05,25.06,46346.0,24.0584,24.068,24.0392,24.0488,46346.0
2018-07-09 12:30:00,25.06,25.06,24.99,25.05,72194.0,24.0488,24.0488,23.9816,24.0392,72194.0
2018-07-09 12:40:00,25.05,25.07,25.02,25.06,54990.0,24.0392,24.0584,24.0104,24.0488,54990.0
2018-07-09 12:50:00,25.04,25.06,25.04,25.04,25786.0,24.0296,24.0488,24.0296,24.0296,25786.0
2018-07-09 13:00:00,25.03,25.07,24.99,25.0,126054.0,24.02,24.0584,23.9816,23.9912,126054.0
2018-07-09 13:10:00,24.99,25.0,24.95,24.99,66508.0,23.9816,23.9912,23.9433,23.9816,66508.0
2018-07-09 13:20:00,24.99,25.02,24.99,25.0,66532.0,23.9816,24.0104,23.9816,23.9912,66532.0
2018-07-09 13:30:00,25.0,25.02,24.99,25.02,32584.0,23.9912,24.0104,23.9816,24.0104,32584.0
2018-07-09 13:40:00,25.01,25.02,25.0,25.02,20162.0,24.0008,24.0104,23.9912,24.0104,20162.0
2018-07-09 13:50:00,25.02,25.05,25.02,25.04,31832.0,24.0104,24.0392,24.0104,24.0296,31832.0
2018-07-09 14:00:00,25.03,25.05,25.01,25.01,28376.0,24.02,24.0392,24.0008,24.0008,28376.0
2018-07-09 14:10:00,25.01,25.05,24.99,25.04,37462.0,24.0008,24.0392,23.9816,24.0296,37462.0
2018-07-09 14:20:00,25.05,25.06,25.03,25.05,20300.0,24.0392,24.0488,24.02,24.0392,20300.0
2018-07-09 14:30:00,25.05,25.07,25.04,25.07,47862.0,24.0392,24.0584,24.0296,24.0584,47862.0
2018-07-09 14:40:00,25.07,25.09,25.07,25.08,45110.0,24.0584,24.0776,24.0584,24.068,45110.0
2018-07-09 14:50:00,25.08,25.11,25.08,25.11,52204.0,24.068,24.0968,24.068,24.0968,52204.0
2018-07-09 15:00:00,25.1,25.12,25.07,25.11,77746.0,24.0872,24.1064,24.0584,24.0968,77746.0
2018-07-09 15:10:00,25.11,25.11,25.03,25.05,55948.0,24.0968,24.0968,24.02,24.0392,55948.0
2018-07-09 15:20:00,25.05,25.08,25.04,25.08,86944.0,24.0392,24.068,24.0296,24.068,86944.0
2018-07-09 15:30:00,25.07,25.09,25.06,25.09,174848.0,24.0584,24.0776,24.0488,24.0776,174848.0
2018-07-09 15:40:00,25.09,25.13,25.09,25.13,209456.0,24.0776,24.116,24.0776,24.116,209456.0
2018-07-09 15:50:00,25.13,25.15,25.09,25.14,449846.0,24.116,24.1352,24.0776,24.1256,449846.0
2018-07-10 09:30:00,25.25,25.33,25.23,25.32,385508.0,24.2311,24.3079,24.212,24.2983,385508.0
2018-07-10 09:40:00,25.32,25.33,25.25,25.25,210288.0,24.2983,24.3079,24.2311,24.2311,210288.0
2018-07-10 09:50:00,25.25,25.31,25.21,25.31,173186.0,24.2311,24.2887,24.1928,24.2887,173186.0
2018-07-10 10:00:00,25.32,25.36,25.27,25.33,349824.0,24.2983,24.3367,24.2503,24.3079,349824.0
2018-07-10 10:10:00,25.34,25.36,25.31,25.36,108716.0,24.3175,24.3367,24.2887,24.3367,108716.0
2018-07-10 10:20:00,25.36,25.38,25.32,25.35,105232.0,24.3367,24.3559,24.2983,24.3271,105232.0
2018-07-10 10:30:00,25.35,25.39,25.34,25.39,74958.0,24.3271,24.3655,24.3175,24.3655,74958.0
2018-07-10 10:40:00,25.39,25.44,25.37,25.39,385764.0,24.3655,24.4135,24.3463,24.3655,385764.0
2018-07-10 10:50:00,25.39,25.41,25.36,25.39,97272.0,24.3655,24.3847,24.3367,24.3655,97272.0
2018-07-10 11:00:00,25.42,25.44,25.4,25.42,114046.0,24.3943,24.4135,24.3751,24.3943,114046.0
2018-07-10 11:10:00,25.42,25.42,25.33,25.36,117274.0,24.3943,24.3943,24.3079,24.3367,117274.0
2018-07-10 11:20:00,25.36,25.36,25.28,25.3,202224.0,24.3367,24.3367,24.2599,24.2791,202224.0
2018-07-10 11:30:00,25.3,25.34,25.29,25.33,122942.0,24.2791,24.3175,24.2695,24.3079,122942.0
2018-07-10 11:40:00,25.34,25.39,25.34,25.36,75860.0,24.3175,24.3655,24.3175,24.3367,75860.0
2018-07-10 11:50:00,25.36,25.4,25.35,25.4,125932.0,24.3367,24.3751,24.3271,24.3751,125932.0
2018-07-10 12:00:00,25.4,25.41,25.36,25.36,64418.0,24.3751,24.3847,24.3367,24.3367,64418.0
2018-07-10 12:10:00,25.36,25.39,25.36,25.36,40332.0,24.3367,24.3655,24.3367,24.3367,40332.0
2018-07-10 12:20:00,25.39,25.39,25.34,25.39,44542.0,24.3655,24.3655,24.3175,24.3655,44542.0
2018-07-10 12:30:00,25.39,25.4,25.36,25.39,32394.0,24.3655,24.3751,24.3367,24.3655,32394.0
2018-07-10 12:40:00,25.39,25.39,25.33,25.33,47652.0,24.3655,24.3655,24.3079,24.3079,47652.0
2018-07-10 12:50:00,25.34,25.34,25.31,25.33,49620.0,24.3175,24.3175,24.2887,24.3079,49620.0
2018-07-10 13:00:00,25.33,25.36,25.32,25.32,51916.0,24.3079,24.3367,24.2983,24.2983,51916.0
2018-07-10 13:10:00,25.32,25.35,25.29,25.32,115074.0,24.2983,24.3271,24.2695,24.2983,115074.0
2018-07-10 13:20:00,25.32,25.33,25.29,25.29,62014.0,24.2983,24.3079,24.2695,24.2695,62014.0
2018-07-10 13:30:00,25.29,25.29,25.21,25.22,160114.0,24.2695,24.2695,24.1928,24.2024,160114.0
2018-07-10 13:40:00,25.21,25.24,25.18,25.2,137870.0,24.1928,24.2216,24.164,24.1832,137870.0
2018-07-10 13:50:00,25.2,25.28,25.19,25.27,118086.0,24.1832,24.2599,24.1736,24.2503,118086.0
2018-07-10 14:00:00,25.27,25.32,25.27,25.3,124686.0,24.2503,24.2983,24.2503,24.2791,124686.0
2018-07-10 14:10:00,25.3,25.33,25.29,25.31,67242.0,24.2791,24.3079,24.2695,24.2887,67242.0
2018-07-10 14:20:00,25.31,25.36,25.3,25.34,93072.0,24.2887,24.3367,24.2791,24.3175,93072.0
2018-07-10 14:30:00,25.33,25.36,25.33,25.35,74662.0,24.3079,24.3367,24.3079,24.3271,74662.0
2018-07-10 14:40:00,25.34,25.36,25.31,25.35,81860.0,24.3175,24.3367,24.2887,24.3271,81860.0
2018-07-10 14:50:00,25.35,25.38,25.33,25.36,70792.0,24.3271,24.3559,24.3079,24.3367,70792.0
2018-07-10 15:00:00,25.37,25.37,25.34,25.37,46244.0,24.3463,24.3463,24.3175,24.3463,46244.0
2018-07-10 15:10:00,25.36,25.38,25.35,25.38,103348.0,24.3367,24.3559,24.3271,24.3559,103348.0
2018-07-10 15:20:00,25.38,25.4,25.35,25.36,80598.0,24.3559,24.3751,24.3271,24.3367,80598.0
2018-07-10 15:30:00,25.36,25.42,25.36,25.41,215322.0,24.3367,24.3943,24.3367,24.3847,215322.0
2018-07-10 15:40:00,25.41,25.41,25.33,25.35,328810.0,24.3847,24.3847,24.3079,24.3271,328810.0
2018-07-10 15:50:00,25.36,25.43,25.35,25.39,461426.0,24.3367,24.4039,24.3271,24.3655,461426.0
2018-07-11 09:30:00,24.94,25.07,24.88,25.04,615918.0,23.9337,24.0584,23.8761,24.0296,615918.0
2018-07-11 09:40:00,25.03,25.04,24.94,24.96,523340.0,24.02,24.0296,23.9337,23.9528,523340.0
2018-07-11 09:50:00,24.96,25.04,24.96,24.98,443064.0,23.9528,24.0296,23.9528,23.972,443064.0
2018-07-11 10:00:00,24.97,25.08,24.97,25.05,94884.0,23.9624,24.068,23.9624,24.0392,94884.0
2018-07-11 10:10:00,25.03,25.09,24.98,25.07,69798.0,24.02,24.0776,23.972,24.0584,69798.0
2018-07-11 10:20:00,25.08,25.15,25.08,25.14,153136.0,24.068,24.1352,24.068,24.1256,153136.0
2018-07-11 10:30:00,25.15,25.17,25.11,25.11,151530.0,24.1352,24.1544,24.0968,24.0968,151530.0
2018-07-11 10:40:00,25.11,25.11,25.0,25.03,636570.0,24.0968,24.0968,23.9912,24.02,636570.0
2018-07-11 10:50:00,25.02,25.08,25.0,25.07,302042.0,24.0104,24.068,23.9912,24.0584,302042.0
2018-07-11 11:00:00,25.08,25.15,25.08,25.11,154820.0,24.068,24.1352,24.068,24.0968,154820.0
2018-07-11 11:10:00,25.1,25.1,25.0,25.03,228634.0,24.0872,24.0872,23.9912,24.02,228634.0
2018-07-11 11:20:00,25.03,25.03,24.94,24.95,494300.0,24.02,24.02,23.9337,23.9433,494300.0
2018-07-11 11:30:00,24.95,25.0,24.89,24.98,114272.0,23.9433,23.9912,23.8857,23.972,114272.0
2018-07-11 11:40:00,24.97,24.99,24.86,24.93,269976.0,23.9624,23.9816,23.8569,23.9241,269976.0
2018-07-11 11:50:00,24.93,24.97,24.86,24.86,192702.0,23.9241,23.9624,23.8569,23.8569,192702.0
2018-07-11 12:00:00,24.86,24.9,24.84,24.86,118664.0,23.8569,23.8953,23.8377,23.8569,118664.0
2018-07-11 12:10:00,24.86,24.95,24.84,24.9,174664.0,23.8569,23.9433,23.8377,23.8953,174664.0
2018-07-11 12:20:00,24.9,24.93,24.87,24.92,357048.0,23.8953,23.9241,23.8665,23.9145,357048.0
2018-07-11 12:30:00,24.91,24.99,24.91,24.96,101382.0,23.9049,23.9816,23.9049,23.9528,101382.0
2018-07-11 12:40:00,24.97,25.0,24.92,24.98,90658.0,23.9624,23.9912,23.9145,23.972,90658.0
2018-07-11 12:50:00,24.97,24.97,24.86,24.89,287280.0,23.9624,23.9624,23.8569,23.8857,287280.0
2018-07-11 13:00:00,24.9,24.93,24.86,24.86,119912.0,23.8953,23.9241,23.8569,23.8569,119912.0
2018-07-11 13:10:00,24.86,24.91,24.84,24.91,71126.0,23.8569,23.9049,23.8377,23.9049,71126.0
2018-07-11 13:20:00,24.91,25.01,24.91,24.98,208138.0,23.9049,24.0008,23.9049,23.972,208138.0
2018-07-11 13:30:00,24.98,25.04,24.95,24.95,432356.0,23.972,24.0296,23.9433,23.9433,432356.0
2018-07-11 13:40:00,24.95,24.98,24.91,24.91,55954.0,23.9433,23.972,23.9049,23.9049,55954.0
2018-07-11 13:50:00,24.89,24.89,24.85,24.85,73534.0,23.8857,23.8857,23.8473,23.8473,73534.0
2018-07-11 14:00:00,24.85,24.92,24.85,24.85,61084.0,23.8473,23.9145,23.8473,23.8473,61084.0
2018-07-11 14:10:00,24.85,24.85,24.75,24.82,369182.0,23.8473,23.8473,23.7513,23.8185,369182.0
2018-07-11 14:20:00,24.82,24.93,24.81,24.93,199582.0,23.8185,23.9241,23.8089,23.9241,199582.0
2018-07-11 14:30:00,24.93,24.97,24.93,24.95,134090.0,23.9241,23.9624,23.9241,23.9433,134090.0
2018-07-11 14:40:00,24.95,24.98,24.91,24.95,89300.0,23.9433,23.972,23.9049,23.9433,89300.0
2018-07-11 14:50:00,24.94,24.97,24.91,24.93,48566.0,23.9337,23.9624,23.9049,23.9241,48566.0
2018-07-11 15:00:00,24.92,24.99,24.91,24.98,189516.0,23.9145,23.9816,23.9049,23.972,189516.0
2018-07-11 15:10:00,24.98,24.99,24.87,24.91,299284.0,23.972,23.9816,23.8665,23.9049,299284.0
2018-07-11 15:20:00,24.91,24.91,24.85,24.85,110000.0,23.9049,23.9049,23.8473,23.8473,110000.0
2018-07-11 15:30:00,24.86,24.96,24.86,24.93,239458.0,23.8569,23.9528,23.8569,23.9241,239458.0
2018-07-11 15:40:00,24.93,24.98,24.89,24.96,341678.0,23.9241,23.972,23.8857,23.9528,341678.0
2018-07-11 15:50:00,24.96,24.96,24.84,24.85,427648.0,23.9528,23.9528,23.8377,23.8473,427648.0
2018-07-12 09:30:00,25.24,25.25,25.14,25.15,657320.0,24.2216,24.2311,24.1256,24.1352,657320.0
2018-07-12 09:40:00,25.15,25.16,25.04,25.09,466666.0,24.1352,24.1448,24.0296,24.0776,466666.0
2018-07-12 09:50:00,25.1,25.21,25.1,25.18,146172.0,24.0872,24.1928,24.0872,24.164,146172.0
2018-07-12 10:00:00,25.2,25.26,25.2,25.25,163554.0,24.1832,24.2407,24.1832,24.2311,163554.0
2018-07-12 10:10:00,25.27,25.27,25.2,25.21,390220.0,24.2503,24.2503,24.1832,24.1928,390220.0
2018-07-12 10:20:00,25.21,25.33,25.2,25.33,159738.0,24.1928,24.3079,24.1832,24.3079,159738.0
2018-07-12 10:30:00,25.33,25.35,25.27,25.29,110130.0,24.3079,24.3271,24.2503,24.2695,110130.0
2018-07-12 10:40:00,25.3,25.32,25.21,25.22,140082.0,24.2791,24.2983,24.1928,24.2024,140082.0
2018-07-12 10:50:00,25.22,25.27,25.19,25.24,126950.0,24.2024,24.2503,24.1736,24.2216,126950.0
2018-07-12 11:00:00,25.24,25.32,25.24,25.29,208738.0,24.2216,24.2983,24.2216,24.2695,208738.0
2018-07-12 11:10:00,25.29,25.31,25.27,25.28,29358.0,24.2695,24.2887,24.2503,24.2599,29358.0
2018-07-12 11:20:00,25.28,25.29,25.24,25.28,62700.0,24.2599,24.2695,24.2216,24.2599,62700.0
2018-07-12 11:30:00,25.28,25.3,25.22,25.27,43462.0,24.2599,24.2791,24.2024,24.2503,43462.0
2018-07-12 11:40:00,25.28,25.33,25.25,25.33,54480.0,24.2599,24.3079,24.2311,24.3079,54480.0
2018-07-12 11:50:00,25.32,25.4,25.31,25.39,110524.0,24.2983,24.3751,24.2887,24.3655,110524.0
2018-07-12 12:00:00,25.39,25.4,25.36,25.36,77722.0,24.3655,24.3751,24.3367,24.3367,77722.0
2018-07-12 12:10:00,25.38,25.41,25.38,25.4,45166.0,24.3559,24.3847,24.3559,24.3751,45166.0
2018-07-12 12:20:00,25.4,25.42,25.4,25.42,123244.0,24.3751,24.3943,24.3751,24.3943,123244.0
2018-07-12 12:30:00,25.42,25.44,25.4,25.41,50996.0,24.3943,24.4135,24.3751,24.3847,50996.0
2018-07-12 12:40:00,25.4,25.4,25.3,25.38,108330.0,24.3751,24.3751,24.2791,24.3559,108330.0
2018-07-12 12:50:00,25.39,25.49,25.39,25.47,91290.0,24.3655,24.4615,24.3655,24.4423,91290.0
2018-07-12 13:00:00,25.46,25.51,25.43,25.43,223958.0,24.4327,24.4807,24.4039,24.4039,223958.0
2018-07-12 13:10:00,25.46,25.48,25.43,25.47,33846.0,24.4327,24.4519,24.4039,24.4423,33846.0
2018-07-12 13:20:00,25.47,25.49,25.42,25.49,60080.0,24.4423,24.4615,24.3943,24.4615,60080.0
2018-07-12 13:30:00,25.49,25.5,25.41,25.46,79380.0,24.4615,24.4711,24.3847,24.4327,79380.0
2018-07-12 13:40:00,25.48,25.49,25.45,25.46,95306.0,24.4519,24.4615,24.4231,24.4327,95306.0
2018-07-12 13:50:00,25.45,25.45,25.38,25.38,51334.0,24.4231,24.4231,24.3559,24.3559,51334.0
2018-07-12 14:00:00,25.39,25.43,25.36,25.37,95580.0,24.3655,24.4039,24.3367,24.3463,95580.0
2018-07-12 14:10:00,25.38,25.4,25.36,25.4,27498.0,24.3559,24.3751,24.3367,24.3751,27498.0
2018-07-12 14:20:00,25.41,25.43,25.4,25.42,22614.0,24.3847,24.4039,24.3751,24.3943,22614.0
2018-07-12 14:30:00,25.41,25.43,25.36,25.4,64884.0,24.3847,24.4039,24.3367,24.3751,64884.0
2018-07-12 14:40:00,25.38,25.4,25.37,25.38,29284.0,24.3559,24.3751,24.3463,24.3559,29284.0
2018-07-12 14:50:00,25.38,25.41,25.36,25.4,48346.0,24.3559,24.3847,24.3367,24.3751,48346.0
2018-07-12 15:00:00,25.4,25.45,25.4,25.42,38262.0,24.3751,24.4231,24.3751,24.3943,38262.0
2018-07-12 15:10:00,25.41,25.45,25.36,25.42,93858.0,24.3847,24.4231,24.3367,24.3943,93858.0
2018-07-12 15:20:00,25.42,25.43,25.33,25.43,101372.0,24.3943,24.4039,24.3079,24.4039,101372.0
2018-07-12 15:30:00,25.43,25.46,25.43,25.44,163848.0,24.4039,24.4327,24.4039,24.4135,163848.0
2018-07-12 15:40:00,25.45,25.48,25.41,25.48,245162.0,24.4231,24.4519,24.3847,24.4519,245162.0
2018-07-12 15:50:00,25.47,25.53,25.43,25.5,939388.0,24.4423,24.4998,24.4039,24.4711,939388.0
2018-07-13 09:30:00,25.45,25.54,25.44,25.5,572676.0,24.4231,24.5094,24.4135,24.4711,572676.0
2018-07-13 09:40:00,25.5,25.51,25.39,25.46,325568.0,24.4711,24.4807,24.3655,24.4327,325568.0
2018-07-13 09:50:00,25.46,25.46,25.32,25.36,521170.0,24.4327,24.4327,24.2983,24.3367,521170.0
2018-07-13 10:00:00,25.36,25.46,25.35,25.45,239250.0,24.3367,24.4327,24.3271,24.4231,239250.0
2018-07-13 10:10:00,25.46,25.48,25.43,25.45,133742.0,24.4327,24.4519,24.4039,24.4231,133742.0
2018-07-13 10:20:00,25.45,25.49,25.43,25.47,111562.0,24.4231,24.4615,24.4039,24.4423,111562.0
2018-07-13 10:30:00,25.47,25.53,25.47,25.53,84420.0,24.4423,24.4998,24.4423,24.4998,84420.0
2018-07-13 10:40:00,25.53,25.61,25.53,25.56,285290.0,24.4998,24.5766,24.4998,24.5286,285290.0
2018-07-13 10:50:00,25.57,25.63,25.56,25.59,206148.0,24.5382,24.5958,24.5286,24.5574,206148.0
2018-07-13 11:00:00,25.59,25.64,25.58,25.63,160376.0,24.5574,24.6054,24.5478,24.5958,160376.0
2018-07-13 11:10:00,25.63,25.66,25.61,25.61,106326.0,24.5958,24.6246,24.5766,24.5766,106326.0
2018-07-13 11:20:00,25.62,25.67,25.6,25.63,46218.0,24.5862,24.6342,24.567,24.5958,46218.0
2018-07-13 11:30:00,25.62,25.66,25.61,25.62,61372.0,24.5862,24.6246,24.5766,24.5862,61372.0
2018-07-13 11:40:00,25.63,25.64,25.5,25.59,263430.0,24.5958,24.6054,24.4711,24.5574,263430.0
2018-07-13 11:50:00,25.59,25.59,25.56,25.59,69134.0,24.5574,24.5574,24.5286,24.5574,69134.0
2018-07-13 12:00:00,25.59,25.63,25.56,25.63,80006.0,24.5574,24.5958,24.5286,24.5958,80006.0
2018-07-13 12:10:00,25.63,25.65,25.61,25.65,98536.0,24.5958,24.615,24.5766,24.615,98536.0
2018-07-13 12:20:00,25.64,25.64,25.59,25.61,62778.0,24.6054,24.6054,24.5574,24.5766,62778.0
2018-07-13 12:30:00,25.63,25.63,25.59,25.59,207078.0,24.5958,24.5958,24.5574,24.5574,207078.0
2018-07-13 12:40:00,25.59,25.63,25.59,25.61,37492.0,24.5574,24.5958,24.5574,24.5766,37492.0
2018-07-13 12:50:00,25.61,25.65,25.59,25.65,53526.0,24.5766,24.615,24.5574,24.615,53526.0
2018-07-13 13:00:00,25.66,25.66,25.61,25.62,59200.0,24.6246,24.6246,24.5766,24.5862,59200.0
2018-07-13 13:10:00,25.62,25.63,25.58,25.6,38730.0,24.5862,24.5958,24.5478,24.567,38730.0
2018-07-13 13:20:00,25.6,25.62,25.59,25.61,35838.0,24.567,24.5862,24.5574,24.5766,35838.0
2018-07-13 13:30:00,25.61,25.62,25.56,25.56,75230.0,24.5766,24.5862,24.5286,24.5286,75230.0
2018-07-13 13:40:00,25.57,25.57,25.55,25.55,64736.0,24.5382,24.5382,24.519,24.519,64736.0
2018-07-13 13:50:00,25.57,25.6,25.57,25.59,23552.0,24.5382,24.567,24.5382,24.5574,23552.0
2018-07-13 14:00:00,25.59,25.59,25.56,25.56,46384.0,24.5574,24.5574,24.5286,24.5286,46384.0
2018-07-13 14:10:00,25.56,25.59,25.55,25.55,110730.0,24.5286,24.5574,24.519,24.519,110730.0
2018-07-13 14:20:00,25.55,25.57,25.53,25.57,71276.0,24.519,24.5382,24.4998,24.5382,71276.0
2018-07-13 14:30:00,25.56,25.56,25.53,25.54,72554.0,24.5286,24.5286,24.4998,24.5094,72554.0
2018-07-13 14:40:00,25.54,25.55,25.52,25.55,120062.0,24.5094,24.519,24.4903,24.519,120062.0
2018-07-13 14:50:00,25.55,25.59,25.55,25.56,78022.0,24.519,24.5574,24.519,24.5286,78022.0
2018-07-13 15:00:00,25.57,25.61,25.57,25.6,82904.0,24.5382,24.5766,24.5382,24.567,82904.0
2018-07-13 15:10:00,25.6,25.61,25.58,25.59,72394.0,24.567,24.5766,24.5478,24.5574,72394.0
2018-07-13 15:20:00,25.58,25.59,25.54,25.57,146904.0,24.5478,24.5574,24.5094,24.5382,146904.0
2018-07-13 15:30:00,25.56,25.62,25.56,25.61,231272.0,24.5286,24.5862,24.5286,24.5766,231272.0
2018-07-13 15:40:00,25.61,25.61,25.56,25.56,236912.0,24.5766,24.5766,24.5286,24.5286,236912.0
2018-07-13 15:50:00,25.57,25.61,25.55,25.57,537920.0,24.5382,24.5766,24.519,24.5382,537920.0
2018-07-16 09:30:00,25.59,25.63,25.53,25.57,312810.0,24.5574,24.5958,24.4998,24.5382,312810.0
2018-07-16 09:40:00,25.57,25.6,25.46,25.52,409994.0,24.5382,24.567,24.4327,24.4903,409994.0
2018-07-16 09:50:00,25.51,25.56,25.48,25.51,294168.0,24.4807,24.5286,24.4519,24.4807,294168.0
2018-07-16 10:00:00,25.52,25.55,25.46,25.46,169114.0,24.4903,24.519,24.4327,24.4327,169114.0
2018-07-16 10:10:00,25.47,25.5,25.45,25.49,130590.0,24.4423,24.4711,24.4231,24.4615,130590.0
2018-07-16 10:20:00,25.49,25.49,25.41,25.48,172804.0,24.4615,24.4615,24.3847,24.4519,172804.0
2018-07-16 10:30:00,25.48,25.54,25.47,25.51,142290.0,24.4519,24.5094,24.4423,24.4807,142290.0
2018-07-16 10:40:00,25.51,25.51,25.42,25.42,132944.0,24.4807,24.4807,24.3943,24.3943,132944.0
2018-07-16 10:50:00,25.42,25.43,25.36,25.37,155222.0,24.3943,24.4039,24.3367,24.3463,155222.0
2018-07-16 11:00:00,25.37,25.43,25.37,25.43,52160.0,24.3463,24.4039,24.3463,24.4039,52160.0
2018-07-16 11:10:00,25.42,25.48,25.42,25.46,57032.0,24.3943,24.4519,24.3943,24.4327,57032.0
2018-07-16 11:20:00,25.46,25.48,25.46,25.48,61128.0,24.4327,24.4519,24.4327,24.4519,61128.0
2018-07-16 11:30:00,25.47,25.48,25.45,25.47,43186.0,24.4423,24.4519,24.4231,24.4423,43186.0
2018-07-16 11:40:00,25.47,25.49,25.42,25.44,48210.0,24.4423,24.4615,24.3943,24.4135,48210.0
2018-07-16 11:50:00,25.45,25.47,25.44,25.47,26952.0,24.4231,24.4423,24.4135,24.4423,26952.0
2018-07-16 12:00:00,25.47,25.47,25.42,25.44,100474.0,24.4423,24.4423,24.3943,24.4135,100474.0
2018-07-16 12:10:00,25.44,25.47,25.41,25.47,21390.0,24.4135,24.4423,24.3847,24.4423,21390.0
2018-07-16 12:20:00,25.47,25.56,25.47,25.55,134364.0,24.4423,24.5286,24.4423,24.519,134364.0
2018-07-16 12:30:00,25.55,25.56,25.52,25.53,44030.0,24.519,24.5286,24.4903,24.4998,44030.0
2018-07-16 12:40:00,25.52,25.53,25.51,25.53,23634.0,24.4903,24.4998,24.4807,24.4998,23634.0
2018-07-16 12:50:00,25.54,25.57,25.53,25.56,54964.0,24.5094,24.5382,24.4998,24.5286,54964.0
2018-07-16 13:00:00,25.56,25.56,25.54,25.54,24508.0,24.5286,24.5286,24.5094,24.5094,24508.0
2018-07-16 13:10:00,25.54,25.55,25.53,25.55,20126.0,24.5094,24.519,24.4998,24.519,20126.0
2018-07-16 13:20:00,25.56,25.57,25.5,25.52,52800.0,24.5286,24.5382,24.4711,24.4903,52800.0
2018-07-16 13:30:00,25.52,25.55,25.5,25.55,19640.0,24.4903,24.519,24.4711,24.519,19640.0
2018-07-16 13:40:00,25.55,25.55,25.52,25.52,54524.0,24.519,24.519,24.4903,24.4903,54524.0
2018-07-16 13:50:00,25.52,25.52,25.49,25.5,19296.0,24.4903,24.4903,24.4615,24.4711,19296.0
2018-07-16 14:00:00,25.52,25.53,25.48,25.52,92980.0,24.4903,24.4998,24.4519,24.4903,92980.0
2018-07-16 14:10:00,25.52,25.53,25.49,25.52,67432.0,24.4903,24.4998,24.4615,24.4903,67432.0
2018-07-16 14:20:00,25.5,25.53,25.49,25.49,20398.0,24.4711,24.4998,24.4615,24.4615,20398.0
2018-07-16 14:30:00,25.49,25.5,25.45,25.46,139872.0,24.4615,24.4711,24.4231,24.4327,139872.0
2018-07-16 14:40:00,25.46,25.46,25.38,25.4,178384.0,24.4327,24.4327,24.3559,24.3751,178384.0
2018-07-16 14:50:00,25.4,25.41,25.37,25.4,64544.0,24.3751,24.3847,24.3463,24.3751,64544.0
2018-07-16 15:00:00,25.4,25.45,25.38,25.45,85882.0,24.3751,24.4231,24.3559,24.4231,85882.0
2018-07-16 15:10:00,25.45,25.48,25.44,25.46,47524.0,24.4231,24.4519,24.4135,24.4327,47524.0
2018-07-16 15:20:00,25.45,25.48,25.43,25.45,52354.0,24.4231,24.4519,24.4039,24.4231,52354.0
2018-07-16 15:30:00,25.46,25.5,25.46,25.5,223152.0,24.4327,24.4711,24.4327,24.4711,223152.0
2018-07-16 15:40:00,25.5,25.52,25.46,25.47,251346.0,24.4711,24.4903,24.4327,24.4423,251346.0
2018-07-16 15:50:00,25.47,25.53,25.45,25.5,343158.0,24.4423,24.4998,24.4231,24.4711,343158.0
2018-07-17 09:30:00,25.25,25.34,25.24,25.27,271944.0,24.2311,24.3175,24.2216,24.2503,271944.0
2018-07-17 09:40:00,25.27,25.36,25.27,25.34,147032.0,24.2503,24.3367,24.2503,24.3175,147032.0
2018-07-17 09:50:00,25.35,25.39,25.35,25.37,94812.0,24.3271,24.3655,24.3271,24.3463,94812.0
2018-07-17 10:00:00,25.4,25.44,25.39,25.41,321560.0,24.3751,24.4135,24.3655,24.3847,321560.0
2018-07-17 10:10:00,25.42,25.48,25.4,25.47,100018.0,24.3943,24.4519,24.3751,24.4423,100018.0
2018-07-17 10:20:00,25.47,25.47,25.43,25.47,75234.0,24.4423,24.4423,24.4039,24.4423,75234.0
2018-07-17 10:30:00,25.48,25.53,25.48,25.52,168628.0,24.4519,24.4998,24.4519,24.4903,168628.0
2018-07-17 10:40:00,25.52,25.55,25.49,25.53,153926.0,24.4903,24.519,24.4615,24.4998,153926.0
2018-07-17 10:50:00,25.54,25.63,25.51,25.61,151708.0,24.5094,24.5958,24.4807,24.5766,151708.0
2018-07-17 11:00:00,25.6,25.65,25.59,25.63,249530.0,24.567,24.615,24.5574,24.5958,249530.0
2018-07-17 11:10:00,25.64,25.67,25.62,25.64,100432.0,24.6054,24.6342,24.5862,24.6054,100432.0
2018-07-17 11:20:00,25.64,25.65,25.61,25.64,39762.0,24.6054,24.615,24.5766,24.6054,39762.0
2018-07-17 11:30:00,25.63,25.65,25.61,25.61,78432.0,24.5958,24.615,24.5766,24.5766,78432.0
2018-07-17 11:40:00,25.61,25.7,25.6,25.69,142300.0,24.5766,24.663,24.567,24.6534,142300.0
2018-07-17 11:50:00,25.68,25.73,25.68,25.72,110932.0,24.6438,24.6918,24.6438,24.6822,110932.0
2018-07-17 12:00:00,25.73,25.73,25.68,25.7,79702.0,24.6918,24.6918,24.6438,24.663,79702.0
2018-07-17 12:10:00,25.7,25.82,25.7,25.81,156678.0,24.663,24.7781,24.663,24.7686,156678.0
2018-07-17 12:20:00,25.81,25.85,25.81,25.84,128726.0,24.7686,24.8069,24.7686,24.7973,128726.0
2018-07-17 12:30:00,25.84,25.84,25.78,25.78,106662.0,24.7973,24.7973,24.7398,24.7398,106662.0
2018-07-17 12:40:00,25.78,25.81,25.78,25.78,41028.0,24.7398,24.7686,24.7398,24.7398,41028.0
2018-07-17 12:50:00,25.81,25.84,25.81,25.82,34568.0,24.7686,24.7973,24.7686,24.7781,34568.0
2018-07-17 13:00:00,25.83,25.86,25.82,25.84,103636.0,24.7877,24.8165,24.7781,24.7973,103636.0
2018-07-17 13:10:00,25.85,25.88,25.84,25.84,56260.0,24.8069,24.8357,24.7973,24.7973,56260.0
2018-07-17 13:20:00,25.84,25.84,25.79,25.82,71826.0,24.7973,24.7973,24.7494,24.7781,71826.0
2018-07-17 13:30:00,25.83,25.85,25.82,25.84,41018.0,24.7877,24.8069,24.7781,24.7973,41018.0
2018-07-17 13:40:00,25.83,25.88,25.82,25.87,44384.0,24.7877,24.8357,24.7781,24.8261,44384.0
2018-07-17 13:50:00,25.86,25.88,25.82,25.83,129384.0,24.8165,24.8357,24.7781,24.7877,129384.0
2018-07-17 14:00:00,25.83,25.83,25.77,25.81,50882.0,24.7877,24.7877,24.7302,24.7686,50882.0
2018-07-17 14:10:00,25.8,25.81,25.78,25.8,39570.0,24.759,24.7686,24.7398,24.759,39570.0
2018-07-17 14:20:00,25.81,25.85,25.8,25.85,25112.0,24.7686,24.8069,24.759,24.8069,25112.0
2018-07-17 14:30:00,25.83,25.85,25.82,25.82,28336.0,24.7877,24.8069,24.7781,24.7781,28336.0
2018-07-17 14:40:00,25.81,25.86,25.81,25.84,29568.0,24.7686,24.8165,24.7686,24.7973,29568.0
2018-07-17 14:50:00,25.84,25.84,25.77,25.78,60116.0,24.7973,24.7973,24.7302,24.7398,60116.0
2018-07-17 15:00:00,25.76,25.83,25.75,25.82,183232.0,24.7206,24.7877,24.711,24.7781,183232.0
2018-07-17 15:10:00,25.82,25.88,25.82,25.87,619600.0,24.7781,24.8357,24.7781,24.8261,619600.0
2018-07-17 15:20:00,25.87,25.93,25.87,25.89,83358.0,24.8261,24.8837,24.8261,24.8453,83358.0
2018-07-17 15:30:00,25.89,25.89,25.86,25.88,64830.0,24.8453,24.8453,24.8165,24.8357,64830.0
2018-07-17 15:40:00,25.88,25.93,25.86,25.88,189830.0,24.8357,24.8837,24.8165,24.8357,189830.0
2018-07-17 15:50:00,25.88,25.88,25.79,25.82,265182.0,24.8357,24.8357,24.7494,24.7781,265182.0
2018-07-18 09:30:00,25.82,25.88,25.79,25.83,287632.0,24.7781,24.8357,24.7494,24.7877,287632.0
2018-07-18 09:40:00,25.83,25.83,25.75,25.79,189906.0,24.7877,24.7877,24.711,24.7494,189906.0
2018-07-18 09:50:00,25.79,25.81,25.75,25.79,101084.0,24.7494,24.7686,24.711,24.7494,101084.0
2018-07-18 10:00:00,25.79,25.81,25.73,25.76,92730.0,24.7494,24.7686,24.6918,24.7206,92730.0
2018-07-18 10:10:00,25.76,25.77,25.69,25.72,90346.0,24.7206,24.7302,24.6534,24.6822,90346.0
2018-07-18 10:20:00,25.72,25.8,25.72,25.79,36594.0,24.6822,24.759,24.6822,24.7494,36594.0
2018-07-18 10:30:00,25.77,25.77,25.7,25.77,74648.0,24.7302,24.7302,24.663,24.7302,74648.0
2018-07-18 10:40:00,25.76,25.79,25.74,25.77,38532.0,24.7206,24.7494,24.7014,24.7302,38532.0
2018-07-18 10:50:00,25.75,25.81,25.74,25.79,50212.0,24.711,24.7686,24.7014,24.7494,50212.0
2018-07-18 11:00:00,25.79,25.85,25.77,25.85,60638.0,24.7494,24.8069,24.7302,24.8069,60638.0
2018-07-18 11:10:00,25.86,25.88,25.83,25.86,118098.0,24.8165,24.8357,24.7877,24.8165,118098.0
2018-07-18 11:20:00,25.84,25.86,25.84,25.86,27446.0,24.7973,24.8165,24.7973,24.8165,27446.0
2018-07-18 11:30:00,25.86,25.93,25.86,25.9,69064.0,24.8165,24.8837,24.8165,24.8549,69064.0
2018-07-18 11:40:00,25.9,25.91,25.88,25.9,56270.0,24.8549,24.8645,24.8357,24.8549,56270.0
2018-07-18 11:50:00,25.9,25.98,25.9,25.96,83074.0,24.8549,24.9317,24.8549,24.9125,83074.0
2018-07-18 12:00:00,25.97,25.99,25.94,25.99,78908.0,24.9221,24.9413,24.8933,24.9413,78908.0
2018-07-18 12:10:00,25.99,25.99,25.93,25.93,33140.0,24.9413,24.9413,24.8837,24.8837,33140.0
2018-07-18 12:20:00,25.93,25.96,25.93,25.96,50618.0,24.8837,24.9125,24.8837,24.9125,50618.0
2018-07-18 12:30:00,25.96,25.97,25.92,25.94,72282.0,24.9125,24.9221,24.8741,24.8933,72282.0
2018-07-18 12:40:00,25.93,25.96,25.93,25.96,37442.0,24.8837,24.9125,24.8837,24.9125,37442.0
2018-07-18 12:50:00,25.97,25.97,25.93,25.94,23600.0,24.9221,24.9221,24.8837,24.8933,23600.0
2018-07-18 13:00:00,25.93,25.95,25.92,25.93,11898.0,24.8837,24.9029,24.8741,24.8837,11898.0
2018-07-18 13:10:00,25.93,25.93,25.91,25.92,20268.0,24.8837,24.8837,24.8645,24.8741,20268.0
2018-07-18 13:20:00,25.92,25.93,25.91,25.93,26480.0,24.8741,24.8837,24.8645,24.8837,26480.0
2018-07-18 13:30:00,25.93,25.93,25.9,25.9,19388.0,24.8837,24.8837,24.8549,24.8549,19388.0
2018-07-18 13:40:00,25.9,25.9,25.88,25.89,39598.0,24.8549,24.8549,24.8357,24.8453,39598.0
2018-07-18 13:50:00,25.88,25.91,25.85,25.9,75456.0,24.8357,24.8645,24.8069,24.8549,75456.0
2018-07-18 14:00:00,25.89,25.93,25.89,25.92,75880.0,24.8453,24.8837,24.8453,24.8741,75880.0
2018-07-18 14:10:00,25.92,25.92,25.9,25.91,46304.0,24.8741,24.8741,24.8549,24.8645,46304.0
2018-07-18 14:20:00,25.91,25.95,25.91,25.95,30216.0,24.8645,24.9029,24.8645,24.9029,30216.0
2018-07-18 14:30:00,25.94,25.95,25.92,25.93,96214.0,24.8933,24.9029,24.8741,24.8837,96214.0
2018-07-18 14:40:00,25.92,25.97,25.91,25.97,27194.0,24.8741,24.9221,24.8645,24.9221,27194.0
2018-07-18 14:50:00,25.97,25.97,25.92,25.95,44560.0,24.9221,24.9221,24.8741,24.9029,44560.0
2018-07-18 15:00:00,25.96,25.96,25.93,25.96,58788.0,24.9125,24.9125,24.8837,24.9125,58788.0
2018-07-18 15:10:00,25.96,25.98,25.93,25.97,138238.0,24.9125,24.9317,24.8837,24.9221,138238.0
2018-07-18 15:20:00,25.97,25.98,25.95,25.96,113274.0,24.9221,24.9317,24.9029,24.9125,113274.0
2018-07-18 15:30:00,25.97,25.98,25.93,25.95,96362.0,24.9221,24.9317,24.8837,24.9029,96362.0
2018-07-18 15:40:00,25.94,25.99,25.93,25.98,268154.0,24.8933,24.9413,24.8837,24.9317,268154.0
2018-07-18 15:50:00,25.98,26.0,25.95,25.97,337932.0,24.9317,24.9509,24.9029,24.9221,337932.0
2018-07-19 09:30:00,25.75,25.85,25.71,25.82,448852.0,24.711,24.8069,24.6726,24.7781,448852.0
2018-07-19 09:40:00,25.82,25.82,25.68,25.68,411596.0,24.7781,24.7781,24.6438,24.6438,411596.0
2018-07-19 09:50:00,25.67,25.68,25.5,25.59,451630.0,24.6342,24.6438,24.4711,24.5574,451630.0
2018-07-19 10:00:00,25.59,25.65,25.58,25.61,213116.0,24.5574,24.615,24.5478,24.5766,213116.0
2018-07-19 10:10:00,25.61,25.72,25.61,25.71,342834.0,24.5766,24.6822,24.5766,24.6726,342834.0
2018-07-19 10:20:00,25.71,25.71,25.62,25.63,163778.0,24.6726,24.6726,24.5862,24.5958,163778.0
2018-07-19 10:30:00,25.63,25.63,25.56,25.63,129034.0,24.5958,24.5958,24.5286,24.5958,129034.0
2018-07-19 10:40:00,25.64,25.68,25.59,25.64,90724.0,24.6054,24.6438,24.5574,24.6054,90724.0
2018-07-19 10:50:00,25.63,25.71,25.63,25.67,47346.0,24.5958,24.6726,24.5958,24.6342,47346.0
2018-07-19 11:00:00,25.66,25.75,25.66,25.73,112238.0,24.6246,24.711,24.6246,24.6918,112238.0
2018-07-19 11:10:00,25.74,25.77,25.71,25.75,61042.0,24.7014,24.7302,24.6726,24.711,61042.0
2018-07-19 11:20:00,25.75,25.77,25.73,25.73,55998.0,24.711,24.7302,24.6918,24.6918,55998.0
2018-07-19 11:30:00,25.73,25.78,25.73,25.77,57032.0,24.6918,24.7398,24.6918,24.7302,57032.0
2018-07-19 11:40:00,25.77,25.82,25.77,25.79,184712.0,24.7302,24.7781,24.7302,24.7494,184712.0
2018-07-19 11:50:00,25.79,25.8,25.75,25.78,253298.0,24.7494,24.759,24.711,24.7398,253298.0
2018-07-19 12:00:00,25.79,25.8,25.74,25.76,63220.0,24.7494,24.759,24.7014,24.7206,63220.0
2018-07-19 12:10:00,25.76,25.76,25.72,25.72,166550.0,24.7206,24.7206,24.6822,24.6822,166550.0
2018-07-19 12:20:00,25.72,25.73,25.68,25.72,65474.0,24.6822,24.6918,24.6438,24.6822,65474.0
2018-07-19 12:30:00,25.72,25.74,25.71,25.72,43160.0,24.6822,24.7014,24.6726,24.6822,43160.0
2018-07-19 12:40:00,25.72,25.72,25.64,25.66,136552.0,24.6822,24.6822,24.6054,24.6246,136552.0
2018-07-19 12:50:00,25.66,25.68,25.64,25.67,56382.0,24.6246,24.6438,24.6054,24.6342,56382.0
2018-07-19 13:00:00,25.68,25.79,25.6,25.68,362578.0,24.6438,24.7494,24.567,24.6438,362578.0
2018-07-19 13:10:00,25.66,25.72,25.64,25.71,96956.0,24.6246,24.6822,24.6054,24.6726,96956.0
2018-07-19 13:20:00,25.71,25.79,25.71,25.75,87840.0,24.6726,24.7494,24.6726,24.711,87840.0
2018-07-19 13:30:00,25.73,25.81,25.72,25.79,99660.0,24.6918,24.7686,24.6822,24.7494,99660.0
2018-07-19 13:40:00,25.8,25.81,25.78,25.78,76448.0,24.759,24.7686,24.7398,24.7398,76448.0
2018-07-19 13:50:00,25.75,25.81,25.74,25.81,56592.0,24.711,24.7686,24.7014,24.7686,56592.0
2018-07-19 14:00:00,25.81,25.86,25.81,25.85,96144.0,24.7686,24.8165,24.7686,24.8069,96144.0
2018-07-19 14:10:00,25.84,25.84,25.79,25.82,56626.0,24.7973,24.7973,24.7494,24.7781,56626.0
2018-07-19 14:20:00,25.83,25.84,25.79,25.82,57518.0,24.7877,24.7973,24.7494,24.7781,57518.0
2018-07-19 14:30:00,25.83,25.83,25.76,25.77,137632.0,24.7877,24.7877,24.7206,24.7302,137632.0
2018-07-19 14:40:00,25.77,25.8,25.73,25.74,78174.0,24.7302,24.759,24.6918,24.7014,78174.0
2018-07-19 14:50:00,25.74,25.74,25.68,25.73,135436.0,24.7014,24.7014,24.6438,24.6918,135436.0
2018-07-19 15:00:00,25.73,25.77,25.72,25.75,61458.0,24.6918,24.7302,24.6822,24.711,61458.0
2018-07-19 15:10:00,25.74,25.74,25.64,25.65,132960.0,24.7014,24.7014,24.6054,24.615,132960.0
2018-07-19 15:20:00,25.65,25.68,25.65,25.68,107014.0,24.615,24.6438,24.615,24.6438,107014.0
2018-07-19 15:30:00,25.68,25.73,25.65,25.72,238776.0,24.6438,24.6918,24.615,24.6822,238776.0
2018-07-19 15:40:00,25.71,25.71,25.65,25.65,240868.0,24.6726,24.6726,24.615,24.615,240868.0
2018-07-19 15:50:00,25.65,25.66,25.61,25.66,431364.0,24.615,24.6246,24.5766,24.6246,431364.0
2018-07-20 09:30:00,25.59,25.61,25.55,25.57,302630.0,24.5574,24.5766,24.519,24.5382,302630.0
2018-07-20 09:40:00,25.59,25.66,25.59,25.6,348032.0,24.5574,24.6246,24.5574,24.567,348032.0
2018-07-20 09:50:00,25.6,25.67,25.59,25.67,132416.0,24.567,24.6342,24.5574,24.6342,132416.0
2018-07-20 10:00:00,25.65,25.7,25.62,25.64,89160.0,24.615,24.663,24.5862,24.6054,89160.0
2018-07-20 10:10:00,25.64,25.66,25.6,25.61,170130.0,24.6054,24.6246,24.567,24.5766,170130.0
2018-07-20 10:20:00,25.6,25.68,25.6,25.68,159898.0,24.567,24.6438,24.567,24.6438,159898.0
2018-07-20 10:30:00,25.67,25.73,25.65,25.7,214778.0,24.6342,24.6918,24.615,24.663,214778.0
2018-07-20 10:40:00,25.7,25.73,25.68,25.69,134146.0,24.663,24.6918,24.6438,24.6534,134146.0
2018-07-20 10:50:00,25.7,25.7,25.65,25.68,137408.0,24.663,24.663,24.615,24.6438,137408.0
2018-07-20 11:00:00,25.68,25.7,25.63,25.65,98940.0,24.6438,24.663,24.5958,24.615,98940.0
2018-07-20 11:10:00,25.66,25.74,25.66,25.74,52346.0,24.6246,24.7014,24.6246,24.7014,52346.0
2018-07-20 11:20:00,25.73,25.76,25.73,25.76,92680.0,24.6918,24.7206,24.6918,24.7206,92680.0
2018-07-20 11:30:00,25.76,25.79,25.73,25.75,52294.0,24.7206,24.7494,24.6918,24.711,52294.0
2018-07-20 11:40:00,25.74,25.77,25.72,25.75,99774.0,24.7014,24.7302,24.6822,24.711,99774.0
2018-07-20 11:50:00,25.75,25.75,25.7,25.71,46314.0,24.711,24.711,24.663,24.6726,46314.0
2018-07-20 12:00:00,25.7,25.73,25.67,25.68,75526.0,24.663,24.6918,24.6342,24.6438,75526.0
2018-07-20 12:10:00,25.69,25.7,25.65,25.68,95222.0,24.6534,24.663,24.615,24.6438,95222.0
2018-07-20 12:20:00,25.68,25.7,25.67,25.68,136360.0,24.6438,24.663,24.6342,24.6438,136360.0
2018-07-20 12:30:00,25.68,25.7,25.66,25.69,59678.0,24.6438,24.663,24.6246,24.6534,59678.0
2018-07-20 12:40:00,25.69,25.71,25.68,25.7,24962.0,24.6534,24.6726,24.6438,24.663,24962.0
2018-07-20 12:50:00,25.7,25.71,25.68,25.68,96030.0,24.663,24.6726,24.6438,24.6438,96030.0
2018-07-20 13:00:00,25.68,25.7,25.68,25.68,48760.0,24.6438,24.663,24.6438,24.6438,48760.0
2018-07-20 13:10:00,25.68,25.71,25.67,25.67,29240.0,24.6438,24.6726,24.6342,24.6342,29240.0
2018-07-20 13:20:00,25.67,25.67,25.6,25.61,207614.0,24.6342,24.6342,24.567,24.5766,207614.0
2018-07-20 13:30:00,25.6,25.66,25.59,25.65,660490.0,24.567,24.6246,24.5574,24.615,660490.0
2018-07-20 13:40:00,25.64,25.66,25.64,25.66,61896.0,24.6054,24.6246,24.6054,24.6246,61896.0
2018-07-20 13:50:00,25.66,25.69,25.66,25.68,41424.0,24.6246,24.6534,24.6246,24.6438,41424.0
2018-07-20 14:00:00,25.68,25.71,25.67,25.68,91304.0,24.6438,24.6726,24.6342,24.6438,91304.0
2018-07-20 14:10:00,25.68,25.68,25.63,25.66,45512.0,24.6438,24.6438,24.5958,24.6246,45512.0
2018-07-20 14:20:00,25.65,25.65,25.61,25.62,30992.0,24.615,24.615,24.5766,24.5862,30992.0
2018-07-20 14:30:00,25.62,25.63,25.52,25.54,147450.0,24.5862,24.5958,24.4903,24.5094,147450.0
2018-07-20 14:40:00,25.54,25.63,25.54,25.63,48298.0,24.5094,24.5958,24.5094,24.5958,48298.0
2018-07-20 14:50:00,25.63,25.64,25.61,25.61,39188.0,24.5958,24.6054,24.5766,24.5766,39188.0
2018-07-20 15:00:00,25.62,25.63,25.6,25.61,54396.0,24.5862,24.5958,24.567,24.5766,54396.0
2018-07-20 15:10:00,25.61,25.61,25.56,25.59,90444.0,24.5766,24.5766,24.5286,24.5574,90444.0
2018-07-20 15:20:00,25.59,25.6,25.54,25.55,87828.0,24.5574,24.567,24.5094,24.519,87828.0
2018-07-20 15:30:00,25.55,25.6,25.55,25.57,159148.0,24.519,24.567,24.519,24.5382,159148.0
2018-07-20 15:40:00,25.58,25.63,25.57,25.57,197566.0,24.5478,24.5958,24.5382,24.5382,197566.0
2018-07-20 15:50:00,25.57,25.59,25.54,25.57,363256.0,24.5382,24.5574,24.5094,24.5382,363256.0
2018-07-23 09:30:00,25.5,25.54,25.43,25.45,333526.0,24.4711,24.5094,24.4039,24.4231,333526.0
2018-07-23 09:40:00,25.43,25.5,25.42,25.45,237006.0,24.4039,24.4711,24.3943,24.4231,237006.0
2018-07-23 09:50:00,25.45,25.52,25.41,25.5,203650.0,24.4231,24.4903,24.3847,24.4711,203650.0
2018-07-23 10:00:00,25.52,25.59,25.5,25.55,190772.0,24.4903,24.5574,24.4711,24.519,190772.0
2018-07-23 10:10:00,25.54,25.54,25.47,25.48,35380.0,24.5094,24.5094,24.4423,24.4519,35380.0
2018-07-23 10:20:00,25.47,25.48,25.43,25.45,99884.0,24.4423,24.4519,24.4039,24.4231,99884.0
2018-07-23 10:30:00,25.45,25.51,25.39,25.51,160876.0,24.4231,24.4807,24.3655,24.4807,160876.0
2018-07-23 10:40:00,25.52,25.54,25.5,25.53,55446.0,24.4903,24.5094,24.4711,24.4998,55446.0
2018-07-23 10:50:00,25.53,25.56,25.52,25.52,63898.0,24.4998,24.5286,24.4903,24.4903,63898.0
2018-07-23 11:00:00,25.51,25.55,25.46,25.47,87576.0,24.4807,24.519,24.4327,24.4423,87576.0
2018-07-23 11:10:00,25.48,25.55,25.47,25.53,84846.0,24.4519,24.519,24.4423,24.4998,84846.0
2018-07-23 11:20:00,25.54,25.58,25.53,25.57,49410.0,24.5094,24.5478,24.4998,24.5382,49410.0
2018-07-23 11:30:00,25.56,25.62,25.56,25.6,79628.0,24.5286,24.5862,24.5286,24.567,79628.0
2018-07-23 11:40:00,25.6,25.62,25.58,25.61,29508.0,24.567,24.5862,24.5478,24.5766,29508.0
2018-07-23 11:50:00,25.6,25.64,25.6,25.64,91936.0,24.567,24.6054,24.567,24.6054,91936.0
2018-07-23 12:00:00,25.64,25.65,25.61,25.61,75328.0,24.6054,24.615,24.5766,24.5766,75328.0
2018-07-23 12:10:00,25.61,25.65,25.61,25.64,34716.0,24.5766,24.615,24.5766,24.6054,34716.0
2018-07-23 12:20:00,25.64,25.71,25.64,25.69,256450.0,24.6054,24.6726,24.6054,24.6534,256450.0
2018-07-23 12:30:00,25.69,25.73,25.68,25.71,106726.0,24.6534,24.6918,24.6438,24.6726,106726.0
2018-07-23 12:40:00,25.71,25.73,25.7,25.7,57198.0,24.6726,24.6918,24.663,24.663,57198.0
2018-07-23 12:50:00,25.7,25.71,25.69,25.7,142750.0,24.663,24.6726,24.6534,24.663,142750.0
2018-07-23 13:00:00,25.7,25.72,25.69,25.69,46130.0,24.663,24.6822,24.6534,24.6534,46130.0
2018-07-23 13:10:00,25.69,25.69,25.67,25.67,41190.0,24.6534,24.6534,24.6342,24.6342,41190.0
2018-07-23 13:20:00,25.67,25.67,25.63,25.66,233274.0,24.6342,24.6342,24.5958,24.6246,233274.0
2018-07-23 13:30:00,25.66,25.7,25.65,25.68,92478.0,24.6246,24.663,24.615,24.6438,92478.0
2018-07-23 13:40:00,25.68,25.7,25.68,25.68,53150.0,24.6438,24.663,24.6438,24.6438,53150.0
2018-07-23 13:50:00,25.69,25.72,25.69,25.7,88682.0,24.6534,24.6822,24.6534,24.663,88682.0
2018-07-23 14:00:00,25.7,25.72,25.68,25.7,54404.0,24.663,24.6822,24.6438,24.663,54404.0
2018-07-23 14:10:00,25.7,25.74,25.7,25.72,62146.0,24.663,24.7014,24.663,24.6822,62146.0
2018-07-23 14:20:00,25.72,25.73,25.7,25.72,103276.0,24.6822,24.6918,24.663,24.6822,103276.0
2018-07-23 14:30:00,25.72,25.72,25.7,25.71,44090.0,24.6822,24.6822,24.663,24.6726,44090.0
2018-07-23 14:40:00,25.71,25.75,25.71,25.74,37330.0,24.6726,24.711,24.6726,24.7014,37330.0
2018-07-23 14:50:00,25.75,25.75,25.73,25.73,43620.0,24.711,24.711,24.6918,24.6918,43620.0
2018-07-23 15:00:00,25.73,25.74,25.71,25.72,25034.0,24.6918,24.7014,24.6726,24.6822,25034.0
2018-07-23 15:10:00,25.72,25.73,25.71,25.72,49198.0,24.6822,24.6918,24.6726,24.6822,49198.0
2018-07-23 15:20:00,25.72,25.73,25.7,25.71,51272.0,24.6822,24.6918,24.663,24.6726,51272.0
2018-07-23 15:30:00,25.71,25.72,25.7,25.7,26648.0,24.6726,24.6822,24.663,24.663,26648.0
2018-07-23 15:40:00,25.7,25.73,25.69,25.72,69224.0,24.663,24.6918,24.6534,24.6822,69224.0
2018-07-23 15:50:00,25.72,25.76,25.68,25.71,224056.0,24.6822,24.7206,24.6438,24.6726,224056.0
2018-07-24 09:30:00,26.12,26.28,26.11,26.27,518226.0,25.066,25.2196,25.0564,25.21,518226.0
2018-07-24 09:40:00,26.28,26.28,26.22,26.23,249044.0,25.2196,25.2196,25.162,25.1716,249044.0
2018-07-24 09:50:00,26.23,26.24,26.15,26.21,199636.0,25.1716,25.1812,25.0948,25.1524,199636.0
2018-07-24 10:00:00,26.21,26.27,26.19,26.24,178424.0,25.1524,25.21,25.1332,25.1812,178424.0
2018-07-24 10:10:00,26.24,26.32,26.2,26.32,165398.0,25.1812,25.258,25.1428,25.258,165398.0
2018-07-24 10:20:00,26.32,26.34,26.3,26.32,211486.0,25.258,25.2772,25.2388,25.258,211486.0
2018-07-24 10:30:00,26.32,26.35,26.31,26.34,77712.0,25.258,25.2868,25.2484,25.2772,77712.0
2018-07-24 10:40:00,26.33,26.33,26.28,26.29,145462.0,25.2676,25.2676,25.2196,25.2292,145462.0
2018-07-24 10:50:00,26.29,26.31,26.25,26.27,72266.0,25.2292,25.2484,25.1908,25.21,72266.0
2018-07-24 11:00:00,26.27,26.29,26.06,26.11,486814.0,25.21,25.2292,25.0085,25.0564,486814.0
2018-07-24 11:10:00,26.11,26.16,26.06,26.14,149702.0,25.0564,25.1044,25.0085,25.0852,149702.0
2018-07-24 11:20:00,26.14,26.2,26.11,26.2,180660.0,25.0852,25.1428,25.0564,25.1428,180660.0
2018-07-24 11:30:00,26.2,26.21,26.1,26.14,161444.0,25.1428,25.1524,25.0468,25.0852,161444.0
2018-07-24 11:40:00,26.15,26.17,26.08,26.11,176644.0,25.0948,25.114,25.0277,25.0564,176644.0
2018-07-24 11:50:00,26.11,26.16,26.08,26.15,127216.0,25.0564,25.1044,25.0277,25.0948,127216.0
2018-07-24 12:00:00,26.15,26.2,26.14,26.2,93874.0,25.0948,25.1428,25.0852,25.1428,93874.0
2018-07-24 12:10:00,26.19,26.23,26.18,26.2,119032.0,25.1332,25.1716,25.1236,25.1428,119032.0
2018-07-24 12:20:00,26.18,26.22,26.18,26.2,129780.0,25.1236,25.162,25.1236,25.1428,129780.0
2018-07-24 12:30:00,26.2,26.22,26.18,26.2,55730.0,25.1428,25.162,25.1236,25.1428,55730.0
2018-07-24 12:40:00,26.2,26.2,26.11,26.11,107980.0,25.1428,25.1428,25.0564,25.0564,107980.0
2018-07-24 12:50:00,26.11,26.11,26.04,26.07,244894.0,25.0564,25.0564,24.9893,25.0181,244894.0
2018-07-24 13:00:00,26.07,26.13,26.05,26.1,166542.0,25.0181,25.0756,24.9989,25.0468,166542.0
2018-07-24 13:10:00,26.11,26.11,26.0,26.01,120280.0,25.0564,25.0564,24.9509,24.9605,120280.0
2018-07-24 13:20:00,26.02,26.04,25.96,25.98,255880.0,24.9701,24.9893,24.9125,24.9317,255880.0
2018-07-24 13:30:00,25.99,26.0,25.86,25.88,210780.0,24.9413,24.9509,24.8165,24.8357,210780.0
2018-07-24 13:40:00,25.88,26.0,25.86,26.0,205334.0,24.8357,24.9509,24.8165,24.9509,205334.0
2018-07-24 13:50:00,25.99,26.0,25.93,25.96,68808.0,24.9413,24.9509,24.8837,24.9125,68808.0
2018-07-24 14:00:00,25.95,25.96,25.82,25.85,214172.0,24.9029,24.9125,24.7781,24.8069,214172.0
2018-07-24 14:10:00,25.85,25.89,25.83,25.88,145210.0,24.8069,24.8453,24.7877,24.8357,145210.0
2018-07-24 14:20:00,25.89,25.92,25.86,25.89,44470.0,24.8453,24.8741,24.8165,24.8453,44470.0
2018-07-24 14:30:00,25.88,25.95,25.85,25.86,102392.0,24.8357,24.9029,24.8069,24.8165,102392.0
2018-07-24 14:40:00,25.86,25.97,25.86,25.94,102736.0,24.8165,24.9221,24.8165,24.8933,102736.0
2018-07-24 14:50:00,25.94,25.96,25.89,25.96,55874.0,24.8933,24.9125,24.8453,24.9125,55874.0
2018-07-24 15:00:00,25.95,25.98,25.93,25.98,112094.0,24.9029,24.9317,24.8837,24.9317,112094.0
2018-07-24 15:10:00,25.98,26.02,25.95,26.0,67804.0,24.9317,24.9701,24.9029,24.9509,67804.0
2018-07-24 15:20:00,26.0,26.0,25.95,25.97,110094.0,24.9509,24.9509,24.9029,24.9221,110094.0
2018-07-24 15:30:00,25.96,26.03,25.96,26.0,141112.0,24.9125,24.9797,24.9125,24.9509,141112.0
2018-07-24 15:40:00,26.0,26.02,25.91,25.98,427370.0,24.9509,24.9701,24.8645,24.9317,427370.0
2018-07-24 15:50:00,25.99,26.08,25.99,26.07,379750.0,24.9413,25.0277,24.9413,25.0181,379750.0
2018-07-25 09:30:00,26.02,26.1,25.99,26.09,256714.0,24.9701,25.0468,24.9413,25.0373,256714.0
2018-07-25 09:40:00,26.1,26.19,26.09,26.17,149148.0,25.0468,25.1332,25.0373,25.114,149148.0
2018-07-25 09:50:00,26.18,26.21,26.16,26.16,151900.0,25.1236,25.1524,25.1044,25.1044,151900.0
2018-07-25 10:00:00,26.16,26.18,26.06,26.06,109700.0,25.1044,25.1236,25.0085,25.0085,109700.0
2018-07-25 10:10:00,26.07,26.08,26.04,26.08,69582.0,25.0181,25.0277,24.9893,25.0277,69582.0
2018-07-25 10:20:00,26.07,26.11,26.03,26.09,110642.0,25.0181,25.0564,24.9797,25.0373,110642.0
2018-07-25 10:30:00,26.09,26.18,26.08,26.17,127004.0,25.0373,25.1236,25.0277,25.114,127004.0
2018-07-25 10:40:00,26.18,26.18,26.05,26.06,125280.0,25.1236,25.1236,24.9989,25.0085,125280.0
2018-07-25 10:50:00,26.09,26.09,26.04,26.07,90248.0,25.0373,25.0373,24.9893,25.0181,90248.0
2018-07-25 11:00:00,26.08,26.1,26.03,26.04,72406.0,25.0277,25.0468,24.9797,24.9893,72406.0
2018-07-25 11:10:00,26.05,26.1,26.03,26.09,59286.0,24.9989,25.0468,24.9797,25.0373,59286.0
2018-07-25 11:20:00,26.09,26.16,26.09,26.16,115040.0,25.0373,25.1044,25.0373,25.1044,115040.0
2018-07-25 11:30:00,26.18,26.18,26.13,26.14,84598.0,25.1236,25.1236,25.0756,25.0852,84598.0
2018-07-25 11:40:00,26.15,26.23,26.15,26.21,133346.0,25.0948,25.1716,25.0948,25.1524,133346.0
2018-07-25 11:50:00,26.21,26.24,26.17,26.24,75632.0,25.1524,25.1812,25.114,25.1812,75632.0
2018-07-25 12:00:00,26.24,26.25,26.19,26.2,86760.0,25.1812,25.1908,25.1332,25.1428,86760.0
2018-07-25 12:10:00,26.21,26.24,26.21,26.22,34536.0,25.1524,25.1812,25.1524,25.162,34536.0
2018-07-25 12:20:00,26.22,26.26,26.22,26.24,84530.0,25.162,25.2004,25.162,25.1812,84530.0
2018-07-25 12:30:00,26.24,26.24,26.21,26.23,119006.0,25.1812,25.1812,25.1524,25.1716,119006.0
2018-07-25 12:40:00,26.23,26.29,26.23,26.28,151774.0,25.1716,25.2292,25.1716,25.2196,151774.0
2018-07-25 12:50:00,26.28,26.31,26.27,26.31,122780.0,25.2196,25.2484,25.21,25.2484,122780.0
2018-07-25 13:00:00,26.31,26.32,26.28,26.28,21522.0,25.2484,25.258,25.2196,25.2196,21522.0
2018-07-25 13:10:00,26.28,26.29,26.24,26.24,20334.0,25.2196,25.2292,25.1812,25.1812,20334.0
2018-07-25 13:20:00,26.24,26.24,26.23,26.23,29068.0,25.1812,25.1812,25.1716,25.1716,29068.0
2018-07-25 13:30:00,26.23,26.27,26.22,26.27,90050.0,25.1716,25.21,25.162,25.21,90050.0
2018-07-25 13:40:00,26.28,26.33,26.28,26.33,138764.0,25.2196,25.2676,25.2196,25.2676,138764.0
2018-07-25 13:50:00,26.33,26.36,26.33,26.34,68178.0,25.2676,25.2964,25.2676,25.2772,68178.0
2018-07-25 14:00:00,26.34,26.43,26.33,26.43,139438.0,25.2772,25.3635,25.2676,25.3635,139438.0
2018-07-25 14:10:00,26.43,26.43,26.38,26.38,61018.0,25.3635,25.3635,25.3156,25.3156,61018.0
2018-07-25 14:20:00,26.37,26.38,26.35,26.37,21748.0,25.306,25.3156,25.2868,25.306,21748.0
2018-07-25 14:30:00,26.38,26.45,26.38,26.43,161774.0,25.3156,25.3827,25.3156,25.3635,161774.0
2018-07-25 14:40:00,26.43,26.47,26.4,26.47,134252.0,25.3635,25.4019,25.3347,25.4019,134252.0
2018-07-25 14:50:00,26.46,26.46,26.4,26.42,79372.0,25.3923,25.3923,25.3347,25.3539,79372.0
2018-07-25 15:00:00,26.42,26.43,26.4,26.42,25066.0,25.3539,25.3635,25.3347,25.3539,25066.0
2018-07-25 15:10:00,26.42,26.43,26.37,26.37,67862.0,25.3539,25.3635,25.306,25.306,67862.0
2018-07-25 15:20:00,26.38,26.42,26.36,26.39,68560.0,25.3156,25.3539,25.2964,25.3251,68560.0
2018-07-25 15:30:00,26.4,26.57,26.35,26.56,465996.0,25.3347,25.4979,25.2868,25.4883,465996.0
2018-07-25 15:40:00,26.57,26.77,26.55,26.77,645204.0,25.4979,25.6898,25.4787,25.6898,645204.0
2018-07-25 15:50:00,26.77,26.85,26.71,26.79,638158.0,25.6898,25.7666,25.6322,25.709,638158.0
2018-07-26 09:30:00,26.52,26.61,26.48,26.61,300914.0,25.4499,25.5363,25.4115,25.5363,300914.0
2018-07-26 09:40:00,26.61,26.69,26.56,26.57,347396.0,25.5363,25.613,25.4883,25.4979,347396.0
2018-07-26 09:50:00,26.57,26.58,26.52,26.57,226734.0,25.4979,25.5075,25.4499,25.4979,226734.0
2018-07-26 10:00:00,26.58,26.62,26.58,26.61,126264.0,25.5075,25.5459,25.5075,25.5363,126264.0
2018-07-26 10:10:00,26.64,26.66,26.6,26.65,104488.0,25.5651,25.5843,25.5267,25.5747,104488.0
2018-07-26 10:20:00,26.66,26.66,26.56,26.56,86914.0,25.5843,25.5843,25.4883,25.4883,86914.0
2018-07-26 10:30:00,26.56,26.68,26.55,26.67,108560.0,25.4883,25.6034,25.4787,25.5938,108560.0
2018-07-26 10:40:00,26.68,26.68,26.61,26.63,73010.0,25.6034,25.6034,25.5363,25.5555,73010.0
2018-07-26 10:50:00,26.64,26.68,26.63,26.68,61342.0,25.5651,25.6034,25.5555,25.6034,61342.0
2018-07-26 11:00:00,26.69,26.72,26.67,26.71,91100.0,25.613,25.6418,25.5938,25.6322,91100.0
2018-07-26 11:10:00,26.71,26.73,26.67,26.7,82406.0,25.6322,25.6514,25.5938,25.6226,82406.0
2018-07-26 11:20:00,26.69,26.73,26.66,26.67,160172.0,25.613,25.6514,25.5843,25.5938,160172.0
2018-07-26 11:30:00,26.67,26.68,26.61,26.64,99142.0,25.5938,25.6034,25.5363,25.5651,99142.0
2018-07-26 11:40:00,26.63,26.68,26.63,26.67,62720.0,25.5555,25.6034,25.5555,25.5938,62720.0
2018-07-26 11:50:00,26.67,26.71,26.65,26.71,67994.0,25.5938,25.6322,25.5747,25.6322,67994.0
2018-07-26 12:00:00,26.71,26.77,26.67,26.68,107534.0,25.6322,25.6898,25.5938,25.6034,107534.0
2018-07-26 12:10:00,26.66,26.69,26.64,26.66,145040.0,25.5843,25.613,25.5651,25.5843,145040.0
2018-07-26 12:20:00,26.66,26.67,26.59,26.6,121386.0,25.5843,25.5938,25.5171,25.5267,121386.0
2018-07-26 12:30:00,26.61,26.61,26.58,26.61,68090.0,25.5363,25.5363,25.5075,25.5363,68090.0
2018-07-26 12:40:00,26.61,26.61,26.55,26.56,56796.0,25.5363,25.5363,25.4787,25.4883,56796.0
2018-07-26 12:50:00,26.57,26.58,26.51,26.53,54062.0,25.4979,25.5075,25.4403,25.4595,54062.0
2018-07-26 13:00:00,26.53,26.56,26.5,26.56,196264.0,25.4595,25.4883,25.4307,25.4883,196264.0
2018-07-26 13:10:00,26.55,26.61,26.55,26.6,84714.0,25.4787,25.5363,25.4787,25.5267,84714.0
2018-07-26 13:20:00,26.6,26.64,26.6,26.61,37030.0,25.5267,25.5651,25.5267,25.5363,37030.0
2018-07-26 13:30:00,26.61,26.61,26.57,26.58,101046.0,25.5363,25.5363,25.4979,25.5075,101046.0
2018-07-26 13:40:00,26.59,26.6,26.56,26.58,54790.0,25.5171,25.5267,25.4883,25.5075,54790.0
2018-07-26 13:50:00,26.58,26.59,26.55,26.57,26756.0,25.5075,25.5171,25.4787,25.4979,26756.0
2018-07-26 14:00:00,26.57,26.57,26.52,26.56,34664.0,25.4979,25.4979,25.4499,25.4883,34664.0
2018-07-26 14:10:00,26.58,26.59,26.57,26.57,62940.0,25.5075,25.5171,25.4979,25.4979,62940.0
2018-07-26 14:20:00,26.58,26.6,26.57,26.58,27356.0,25.5075,25.5267,25.4979,25.5075,27356.0
2018-07-26 14:30:00,26.6,26.63,26.58,26.61,53818.0,25.5267,25.5555,25.5075,25.5363,53818.0
2018-07-26 14:40:00,26.61,26.63,26.59,26.59,31418.0,25.5363,25.5555,25.5171,25.5171,31418.0
2018-07-26 14:50:00,26.59,26.6,26.57,26.57,13714.0,25.5171,25.5267,25.4979,25.4979,13714.0
2018-07-26 15:00:00,26.56,26.56,26.5,26.54,56646.0,25.4883,25.4883,25.4307,25.4691,56646.0
2018-07-26 15:10:00,26.53,26.55,26.5,26.53,89190.0,25.4595,25.4787,25.4307,25.4595,89190.0
2018-07-26 15:20:00,26.52,26.54,26.49,26.53,111268.0,25.4499,25.4691,25.4211,25.4595,111268.0
2018-07-26 15:30:00,26.54,26.59,26.54,26.58,77966.0,25.4691,25.5171,25.4691,25.5075,77966.0
2018-07-26 15:40:00,26.58,26.58,26.49,26.55,97658.0,25.5075,25.5075,25.4211,25.4787,97658.0
2018-07-26 15:50:00,26.54,26.58,26.5,26.54,195894.0,25.4691,25.5075,25.4307,25.4691,195894.0
2018-07-27 09:30:00,26.67,26.67,26.58,26.58,269104.0,25.5938,25.5938,25.5075,25.5075,269104.0
2018-07-27 09:40:00,26.58,26.64,26.56,26.6,150850.0,25.5075,25.5651,25.4883,25.5267,150850.0
2018-07-27 09:50:00,26.6,26.63,26.46,26.46,342284.0,25.5267,25.5555,25.3923,25.3923,342284.0
2018-07-27 10:00:00,26.49,26.53,26.48,26.53,192946.0,25.4211,25.4595,25.4115,25.4595,192946.0
2018-07-27 10:10:00,26.52,26.53,26.42,26.47,165742.0,25.4499,25.4595,25.3539,25.4019,165742.0
2018-07-27 10:20:00,26.47,26.51,26.45,26.46,80284.0,25.4019,25.4403,25.3827,25.3923,80284.0
2018-07-27 10:30:00,26.44,26.5,26.42,26.48,97516.0,25.3731,25.4307,25.3539,25.4115,97516.0
2018-07-27 10:40:00,26.46,26.46,26.33,26.34,229368.0,25.3923,25.3923,25.2676,25.2772,229368.0
2018-07-27 10:50:00,26.34,26.4,26.31,26.39,185064.0,25.2772,25.3347,25.2484,25.3251,185064.0
2018-07-27 11:00:00,26.39,26.41,26.32,26.34,64306.0,25.3251,25.3443,25.258,25.2772,64306.0
2018-07-27 11:10:00,26.35,26.39,26.3,26.34,76516.0,25.2868,25.3251,25.2388,25.2772,76516.0
2018-07-27 11:20:00,26.33,26.38,26.33,26.36,154708.0,25.2676,25.3156,25.2676,25.2964,154708.0
2018-07-27 11:30:00,26.33,26.41,26.33,26.4,99162.0,25.2676,25.3443,25.2676,25.3347,99162.0
2018-07-27 11:40:00,26.4,26.4,26.34,26.36,124360.0,25.3347,25.3347,25.2772,25.2964,124360.0
2018-07-27 11:50:00,26.36,26.39,26.31,26.32,60374.0,25.2964,25.3251,25.2484,25.258,60374.0
2018-07-27 12:00:00,26.31,26.31,26.18,26.21,438310.0,25.2484,25.2484,25.1236,25.1524,438310.0
2018-07-27 12:10:00,26.22,26.25,26.21,26.25,59624.0,25.162,25.1908,25.1524,25.1908,59624.0
2018-07-27 12:20:00,26.24,26.24,26.16,26.19,151834.0,25.1812,25.1812,25.1044,25.1332,151834.0
2018-07-27 12:30:00,26.18,26.19,25.95,25.95,477960.0,25.1236,25.1332,24.9029,24.9029,477960.0
2018-07-27 12:40:00,25.95,26.01,25.94,25.95,189082.0,24.9029,24.9605,24.8933,24.9029,189082.0
2018-07-27 12:50:00,25.94,25.97,25.81,25.84,198826.0,24.8933,24.9221,24.7686,24.7973,198826.0
2018-07-27 13:00:00,25.82,25.93,25.71,25.87,447564.0,24.7781,24.8837,24.6726,24.8261,447564.0
2018-07-27 13:10:00,25.86,25.89,25.78,25.84,110376.0,24.8165,24.8453,24.7398,24.7973,110376.0
2018-07-27 13:20:00,25.85,25.89,25.81,25.89,114774.0,24.8069,24.8453,24.7686,24.8453,114774.0
2018-07-27 13:30:00,25.86,25.92,25.84,25.92,93170.0,24.8165,24.8741,24.7973,24.8741,93170.0
2018-07-27 13:40:00,25.92,25.98,25.88,25.97,116312.0,24.8741,24.9317,24.8357,24.9221,116312.0
2018-07-27 13:50:00,25.97,26.03,25.97,26.03,154358.0,24.9221,24.9797,24.9221,24.9797,154358.0
2018-07-27 14:00:00,26.02,26.06,25.97,25.97,133372.0,24.9701,25.0085,24.9221,24.9221,133372.0
2018-07-27 14:10:00,25.98,26.0,25.86,25.88,120700.0,24.9317,24.9509,24.8165,24.8357,120700.0
2018-07-27 14:20:00,25.88,25.89,25.85,25.87,87538.0,24.8357,24.8453,24.8069,24.8261,87538.0
2018-07-27 14:30:00,25.86,25.95,25.82,25.82,155792.0,24.8165,24.9029,24.7781,24.7781,155792.0
2018-07-27 14:40:00,25.83,25.91,25.82,25.83,83102.0,24.7877,24.8645,24.7781,24.7877,83102.0
2018-07-27 14:50:00,25.84,25.9,25.82,25.85,45490.0,24.7973,24.8549,24.7781,24.8069,45490.0
2018-07-27 15:00:00,25.86,25.98,25.86,25.96,118736.0,24.8165,24.9317,24.8165,24.9125,118736.0
2018-07-27 15:10:00,25.95,26.02,25.94,26.0,87686.0,24.9029,24.9701,24.8933,24.9509,87686.0
2018-07-27 15:20:00,25.98,26.0,25.93,25.93,61676.0,24.9317,24.9509,24.8837,24.8837,61676.0
2018-07-27 15:30:00,25.93,26.01,25.93,25.97,127868.0,24.8837,24.9605,24.8837,24.9221,127868.0
2018-07-27 15:40:00,25.96,26.03,25.94,26.0,194602.0,24.9125,24.9797,24.8933,24.9509,194602.0
2018-07-27 15:50:00,26.0,26.06,25.97,26.02,320994.0,24.9509,25.0085,24.9221,24.9701,320994.0
2018-07-30 09:30:00,26.02,26.08,25.91,25.92,264590.0,24.9701,25.0277,24.8645,24.8741,264590.0
2018-07-30 09:40:00,25.91,25.95,25.84,25.91,253826.0,24.8645,24.9029,24.7973,24.8645,253826.0
2018-07-30 09:50:00,25.9,25.93,25.83,25.86,232514.0,24.8549,24.8837,24.7877,24.8165,232514.0
2018-07-30 10:00:00,25.86,25.89,25.82,25.88,200056.0,24.8165,24.8453,24.7781,24.8357,200056.0
2018-07-30 10:10:00,25.89,25.89,25.76,25.88,212988.0,24.8453,24.8453,24.7206,24.8357,212988.0
2018-07-30 10:20:00,25.88,25.93,25.81,25.92,907086.0,24.8357,24.8837,24.7686,24.8741,907086.0
2018-07-30 10:30:00,25.93,25.93,25.78,25.83,172288.0,24.8837,24.8837,24.7398,24.7877,172288.0
2018-07-30 10:40:00,25.84,25.85,25.77,25.83,81454.0,24.7973,24.8069,24.7302,24.7877,81454.0
2018-07-30 10:50:00,25.84,25.84,25.75,25.77,104548.0,24.7973,24.7973,24.711,24.7302,104548.0
2018-07-30 11:00:00,25.76,25.82,25.72,25.75,160672.0,24.7206,24.7781,24.6822,24.711,160672.0
2018-07-30 11:10:00,25.74,25.76,25.68,25.74,175816.0,24.7014,24.7206,24.6438,24.7014,175816.0
2018-07-30 11:20:00,25.74,25.78,25.74,25.74,139304.0,24.7014,24.7398,24.7014,24.7014,139304.0
2018-07-30 11:30:00,25.73,25.77,25.67,25.67,82684.0,24.6918,24.7302,24.6342,24.6342,82684.0
2018-07-30 11:40:00,25.68,25.73,25.67,25.68,22952.0,24.6438,24.6918,24.6342,24.6438,22952.0
2018-07-30 11:50:00,25.68,25.79,25.67,25.73,170572.0,24.6438,24.7494,24.6342,24.6918,170572.0
2018-07-30 12:00:00,25.72,25.72,25.62,25.62,138400.0,24.6822,24.6822,24.5862,24.5862,138400.0
2018-07-30 12:10:00,25.63,25.64,25.58,25.58,278442.0,24.5958,24.6054,24.5478,24.5478,278442.0
2018-07-30 12:20:00,25.59,25.63,25.55,25.59,153496.0,24.5574,24.5958,24.519,24.5574,153496.0
2018-07-30 12:30:00,25.57,25.59,25.55,25.56,62642.0,24.5382,24.5574,24.519,24.5286,62642.0
2018-07-30 12:40:00,25.56,25.56,25.42,25.45,366926.0,24.5286,24.5286,24.3943,24.4231,366926.0
2018-07-30 12:50:00,25.44,25.54,25.43,25.53,121262.0,24.4135,24.5094,24.4039,24.4998,121262.0
2018-07-30 13:00:00,25.53,25.56,25.44,25.56,146852.0,24.4998,24.5286,24.4135,24.5286,146852.0
2018-07-30 13:10:00,25.55,25.58,25.55,25.55,96280.0,24.519,24.5478,24.519,24.519,96280.0
2018-07-30 13:20:00,25.55,25.65,25.55,25.63,92450.0,24.519,24.615,24.519,24.5958,92450.0
2018-07-30 13:30:00,25.63,25.67,25.63,25.66,73618.0,24.5958,24.6342,24.5958,24.6246,73618.0
2018-07-30 13:40:00,25.65,25.66,25.62,25.65,42624.0,24.615,24.6246,24.5862,24.615,42624.0
2018-07-30 13:50:00,25.65,25.74,25.65,25.74,96052.0,24.615,24.7014,24.615,24.7014,96052.0
2018-07-30 14:00:00,25.74,25.78,25.72,25.72,101652.0,24.7014,24.7398,24.6822,24.6822,101652.0
2018-07-30 14:10:00,25.73,25.74,25.71,25.73,29074.0,24.6918,24.7014,24.6726,24.6918,29074.0
2018-07-30 14:20:00,25.72,25.72,25.67,25.68,103700.0,24.6822,24.6822,24.6342,24.6438,103700.0
2018-07-30 14:30:00,25.68,25.77,25.64,25.65,131282.0,24.6438,24.7302,24.6054,24.615,131282.0
2018-07-30 14:40:00,25.64,25.66,25.63,25.64,69248.0,24.6054,24.6246,24.5958,24.6054,69248.0
2018-07-30 14:50:00,25.65,25.68,25.6,25.64,89168.0,24.615,24.6438,24.567,24.6054,89168.0
2018-07-30 15:00:00,25.62,25.67,25.61,25.61,53558.0,24.5862,24.6342,24.5766,24.5766,53558.0
2018-07-30 15:10:00,25.62,25.63,25.55,25.56,95870.0,24.5862,24.5958,24.519,24.5286,95870.0
2018-07-30 15:20:00,25.56,25.59,25.52,25.53,106622.0,24.5286,24.5574,24.4903,24.4998,106622.0
2018-07-30 15:30:00,25.53,25.64,25.5,25.58,240176.0,24.4998,24.6054,24.4711,24.5478,240176.0
2018-07-30 15:40:00,25.58,25.58,25.49,25.49,229512.0,24.5478,24.5478,24.4615,24.4615,229512.0
2018-07-30 15:50:00,25.49,25.58,25.48,25.58,591752.0,24.4615,24.5478,24.4519,24.5478,591752.0
2018-07-31 09:30:00,25.84,25.97,25.78,25.9,520626.0,24.7973,24.9221,24.7398,24.8549,520626.0
2018-07-31 09:40:00,25.87,25.92,25.82,25.84,384712.0,24.8261,24.8741,24.7781,24.7973,384712.0
2018-07-31 09:50:00,25.85,25.85,25.75,25.79,200028.0,24.8069,24.8069,24.711,24.7494,200028.0
2018-07-31 10:00:00,25.77,25.88,25.77,25.88,154550.0,24.7302,24.8357,24.7302,24.8357,154550.0
2018-07-31 10:10:00,25.88,25.92,25.74,25.75,165434.0,24.8357,24.8741,24.7014,24.711,165434.0
2018-07-31 10:20:00,25.75,25.76,25.71,25.73,179582.0,24.711,24.7206,24.6726,24.6918,179582.0
2018-07-31 10:30:00,25.75,25.85,25.75,25.84,123110.0,24.711,24.8069,24.711,24.7973,123110.0
2018-07-31 10:40:00,25.84,25.84,25.77,25.81,50608.0,24.7973,24.7973,24.7302,24.7686,50608.0
2018-07-31 10:50:00,25.8,25.85,25.78,25.82,61266.0,24.759,24.8069,24.7398,24.7781,61266.0
2018-07-31 11:00:00,25.81,25.9,25.81,25.89,58030.0,24.7686,24.8549,24.7686,24.8453,58030.0
2018-07-31 11:10:00,25.89,25.92,25.89,25.89,88630.0,24.8453,24.8741,24.8453,24.8453,88630.0
2018-07-31 11:20:00,25.9,25.94,25.9,25.9,107854.0,24.8549,24.8933,24.8549,24.8549,107854.0
2018-07-31 11:30:00,25.91,25.95,25.91,25.93,55534.0,24.8645,24.9029,24.8645,24.8837,55534.0
2018-07-31 11:40:00,25.93,26.03,25.91,26.01,252284.0,24.8837,24.9797,24.8645,24.9605,252284.0
2018-07-31 11:50:00,26.02,26.05,26.01,26.04,139528.0,24.9701,24.9989,24.9605,24.9893,139528.0
2018-07-31 12:00:00,26.05,26.08,26.04,26.06,140766.0,24.9989,25.0277,24.9893,25.0085,140766.0
2018-07-31 12:10:00,26.06,26.1,26.06,26.09,81136.0,25.0085,25.0468,25.0085,25.0373,81136.0
2018-07-31 12:20:00,26.1,26.16,26.09,26.15,80078.0,25.0468,25.1044,25.0373,25.0948,80078.0
2018-07-31 12:30:00,26.15,26.15,26.1,26.11,108270.0,25.0948,25.0948,25.0468,25.0564,108270.0
2018-07-31 12:40:00,26.11,26.12,26.06,26.1,78220.0,25.0564,25.066,25.0085,25.0468,78220.0
2018-07-31 12:50:00,26.1,26.11,26.08,26.09,55224.0,25.0468,25.0564,25.0277,25.0373,55224.0
2018-07-31 13:00:00,26.09,26.11,26.06,26.1,136154.0,25.0373,25.0564,25.0085,25.0468,136154.0
2018-07-31 13:10:00,26.1,26.1,26.0,26.03,172654.0,25.0468,25.0468,24.9509,24.9797,172654.0
2018-07-31 13:20:00,26.03,26.06,26.02,26.04,46180.0,24.9797,25.0085,24.9701,24.9893,46180.0
2018-07-31 13:30:00,26.04,26.06,26.01,26.05,79368.0,24.9893,25.0085,24.9605,24.9989,79368.0
2018-07-31 13:40:00,26.04,26.07,26.02,26.07,29636.0,24.9893,25.0181,24.9701,25.0181,29636.0
2018-07-31 13:50:00,26.06,26.08,26.04,26.07,100850.0,25.0085,25.0277,24.9893,25.0181,100850.0
2018-07-31 14:00:00,26.07,26.09,25.99,26.0,157998.0,25.0181,25.0373,24.9413,24.9509,157998.0
2018-07-31 14:10:00,26.0,26.01,25.98,26.01,73736.0,24.9509,24.9605,24.9317,24.9605,73736.0
2018-07-31 14:20:00,26.02,26.04,25.99,26.03,30482.0,24.9701,24.9893,24.9413,24.9797,30482.0
2018-07-31 14:30:00,26.02,26.08,26.02,26.04,120618.0,24.9701,25.0277,24.9701,24.9893,120618.0
2018-07-31 14:40:00,26.04,26.06,26.0,26.06,94072.0,24.9893,25.0085,24.9509,25.0085,94072.0
2018-07-31 14:50:00,26.05,26.09,26.04,26.04,103786.0,24.9989,25.0373,24.9893,24.9893,103786.0
2018-07-31 15:00:00,26.03,26.03,25.96,25.98,148354.0,24.9797,24.9797,24.9125,24.9317,148354.0
2018-07-31 15:10:00,25.98,25.99,25.92,25.95,196642.0,24.9317,24.9413,24.8741,24.9029,196642.0
2018-07-31 15:20:00,25.94,25.99,25.94,25.97,49852.0,24.8933,24.9413,24.8933,24.9221,49852.0
2018-07-31 15:30:00,25.97,25.99,25.93,25.96,118826.0,24.9221,24.9413,24.8837,24.9125,118826.0
2018-07-31 15:40:00,25.96,25.99,25.86,25.88,324886.0,24.9125,24.9413,24.8165,24.8357,324886.0
2018-07-31 15:50:00,25.89,26.0,25.84,25.93,503314.0,24.8453,24.9509,24.7973,24.8837,503314.0
2018-08-01 09:30:00,26.01,26.09,25.97,26.01,277236.0,24.9605,25.0373,24.9221,24.9605,277236.0
2018-08-01 09:40:00,26.01,26.06,25.97,26.0,205258.0,24.9605,25.0085,24.9221,24.9509,205258.0
2018-08-01 09:50:00,26.01,26.04,25.99,26.04,32114.0,24.9605,24.9893,24.9413,24.9893,32114.0
2018-08-01 10:00:00,26.04,26.06,25.99,26.06,68314.0,24.9893,25.0085,24.9413,25.0085,68314.0
2018-08-01 10:10:00,26.06,26.11,26.06,26.1,181282.0,25.0085,25.0564,25.0085,25.0468,181282.0
2018-08-01 10:20:00,26.11,26.15,26.1,26.15,70422.0,25.0564,25.0948,25.0468,25.0948,70422.0
2018-08-01 10:30:00,26.16,26.16,26.1,26.15,157644.0,25.1044,25.1044,25.0468,25.0948,157644.0
2018-08-01 10:40:00,26.14,26.18,26.13,26.16,100970.0,25.0852,25.1236,25.0756,25.1044,100970.0
2018-08-01 10:50:00,26.16,26.16,26.09,26.11,61504.0,25.1044,25.1044,25.0373,25.0564,61504.0
2018-08-01 11:00:00,26.11,26.11,26.07,26.07,59278.0,25.0564,25.0564,25.0181,25.0181,59278.0
2018-08-01 11:10:00,26.07,26.08,26.02,26.02,96344.0,25.0181,25.0277,24.9701,24.9701,96344.0
2018-08-01 11:20:00,26.02,26.03,25.97,25.99,57072.0,24.9701,24.9797,24.9221,24.9413,57072.0
2018-08-01 11:30:00,25.99,25.99,25.9,25.93,164388.0,24.9413,24.9413,24.8549,24.8837,164388.0
2018-08-01 11:40:00,25.93,25.93,25.88,25.89,73728.0,24.8837,24.8837,24.8357,24.8453,73728.0
2018-08-01 11:50:00,25.88,25.9,25.83,25.86,123086.0,24.8357,24.8549,24.7877,24.8165,123086.0
2018-08-01 12:00:00,25.86,25.86,25.78,25.83,125354.0,24.8165,24.8165,24.7398,24.7877,125354.0
2018-08-01 12:10:00,25.84,25.85,25.82,25.83,34244.0,24.7973,24.8069,24.7781,24.7877,34244.0
2018-08-01 12:20:00,25.82,25.82,25.71,25.73,107336.0,24.7781,24.7781,24.6726,24.6918,107336.0
2018-08-01 12:30:00,25.72,25.75,25.7,25.74,47480.0,24.6822,24.711,24.663,24.7014,47480.0
2018-08-01 12:40:00,25.73,25.8,25.71,25.8,124058.0,24.6918,24.759,24.6726,24.759,124058.0
2018-08-01 12:50:00,25.79,25.84,25.79,25.8,71058.0,24.7494,24.7973,24.7494,24.759,71058.0
2018-08-01 13:00:00,25.8,25.83,25.79,25.82,30126.0,24.759,24.7877,24.7494,24.7781,30126.0
2018-08-01 13:10:00,25.81,25.83,25.81,25.82,34818.0,24.7686,24.7877,24.7686,24.7781,34818.0
2018-08-01 13:20:00,25.83,25.84,25.77,25.78,30624.0,24.7877,24.7973,24.7302,24.7398,30624.0
2018-08-01 13:30:00,25.79,25.8,25.77,25.79,12232.0,24.7494,24.759,24.7302,24.7494,12232.0
2018-08-01 13:40:00,25.8,25.82,25.75,25.77,52530.0,24.759,24.7781,24.711,24.7302,52530.0
2018-08-01 13:50:00,25.78,25.82,25.71,25.74,102808.0,24.7398,24.7781,24.6726,24.7014,102808.0
2018-08-01 14:00:00,25.74,25.84,25.67,25.69,269816.0,24.7014,24.7973,24.6342,24.6534,269816.0
2018-08-01 14:10:00,25.68,25.83,25.64,25.79,224552.0,24.6438,24.7877,24.6054,24.7494,224552.0
2018-08-01 14:20:00,25.79,25.85,25.77,25.84,111004.0,24.7494,24.8069,24.7302,24.7973,111004.0
2018-08-01 14:30:00,25.86,25.86,25.79,25.8,39960.0,24.8165,24.8165,24.7494,24.759,39960.0
2018-08-01 14:40:00,25.81,25.82,25.75,25.79,40496.0,24.7686,24.7781,24.711,24.7494,40496.0
2018-08-01 14:50:00,25.8,25.89,25.8,25.89,37772.0,24.759,24.8453,24.759,24.8453,37772.0
2018-08-01 15:00:00,25.88,25.89,25.84,25.86,63706.0,24.8357,24.8453,24.7973,24.8165,63706.0
2018-08-01 15:10:00,25.88,25.88,25.82,25.84,63612.0,24.8357,24.8357,24.7781,24.7973,63612.0
2018-08-01 15:20:00,25.86,25.88,25.85,25.88,33604.0,24.8165,24.8357,24.8069,24.8357,33604.0
2018-08-01 15:30:00,25.88,25.92,25.88,25.9,97518.0,24.8357,24.8741,24.8357,24.8549,97518.0
2018-08-01 15:40:00,25.89,25.94,25.89,25.9,138068.0,24.8453,24.8933,24.8453,24.8549,138068.0
2018-08-01 15:50:00,25.89,25.92,25.83,25.85,137084.0,24.8453,24.8741,24.7877,24.8069,137084.0
2018-08-02 09:30:00,25.43,25.47,25.36,25.45,259628.0,24.4039,24.4423,24.3367,24.4231,259628.0
2018-08-02 09:40:00,25.47,25.54,25.45,25.48,148820.0,24.4423,24.5094,24.4231,24.4519,148820.0
2018-08-02 09:50:00,25.5,25.6,25.48,25.57,250584.0,24.4711,24.567,24.4519,24.5382,250584.0
2018-08-02 10:00:00,25.58,25.7,25.58,25.66,209760.0,24.5478,24.663,24.5478,24.6246,209760.0
2018-08-02 10:10:00,25.67,25.75,25.64,25.73,84348.0,24.6342,24.711,24.6054,24.6918,84348.0
2018-08-02 10:20:00,25.71,25.78,25.71,25.73,137796.0,24.6726,24.7398,24.6726,24.6918,137796.0
2018-08-02 10:30:00,25.73,25.83,25.7,25.82,121688.0,24.6918,24.7877,24.663,24.7781,121688.0
2018-08-02 10:40:00,25.82,25.82,25.67,25.68,149492.0,24.7781,24.7781,24.6342,24.6438,149492.0
2018-08-02 10:50:00,25.69,25.72,25.63,25.65,78170.0,24.6534,24.6822,24.5958,24.615,78170.0
2018-08-02 11:00:00,25.67,25.71,25.65,25.67,41880.0,24.6342,24.6726,24.615,24.6342,41880.0
2018-08-02 11:10:00,25.66,25.78,25.65,25.75,134442.0,24.6246,24.7398,24.615,24.711,134442.0
2018-08-02 11:20:00,25.77,25.83,25.76,25.8,68648.0,24.7302,24.7877,24.7206,24.759,68648.0
2018-08-02 11:30:00,25.8,25.88,25.79,25.86,106072.0,24.759,24.8357,24.7494,24.8165,106072.0
2018-08-02 11:40:00,25.86,25.95,25.84,25.89,139326.0,24.8165,24.9029,24.7973,24.8453,139326.0
2018-08-02 11:50:00,25.89,25.93,25.85,25.92,52220.0,24.8453,24.8837,24.8069,24.8741,52220.0
2018-08-02 12:00:00,25.91,26.01,25.86,26.0,153620.0,24.8645,24.9605,24.8165,24.9509,153620.0
2018-08-02 12:10:00,26.0,26.0,25.98,26.0,106954.0,24.9509,24.9509,24.9317,24.9509,106954.0
2018-08-02 12:20:00,26.0,26.1,26.0,26.07,105170.0,24.9509,25.0468,24.9509,25.0181,105170.0
2018-08-02 12:30:00,26.07,26.08,26.02,26.06,65630.0,25.0181,25.0277,24.9701,25.0085,65630.0
2018-08-02 12:40:00,26.06,26.12,26.06,26.1,99028.0,25.0085,25.066,25.0085,25.0468,99028.0
2018-08-02 12:50:00,26.1,26.11,26.08,26.09,48244.0,25.0468,25.0564,25.0277,25.0373,48244.0
2018-08-02 13:00:00,26.09,26.14,26.09,26.14,59544.0,25.0373,25.0852,25.0373,25.0852,59544.0
2018-08-02 13:10:00,26.14,26.17,26.1,26.16,46018.0,25.0852,25.114,25.0468,25.1044,46018.0
2018-08-02 13:20:00,26.16,26.18,26.14,26.16,122448.0,25.1044,25.1236,25.0852,25.1044,122448.0
2018-08-02 13:30:00,26.16,26.23,26.16,26.18,421930.0,25.1044,25.1716,25.1044,25.1236,421930.0
2018-08-02 13:40:00,26.19,26.23,26.18,26.22,93570.0,25.1332,25.1716,25.1236,25.162,93570.0
2018-08-02 13:50:00,26.22,26.25,26.21,26.24,34522.0,25.162,25.1908,25.1524,25.1812,34522.0
2018-08-02 14:00:00,26.24,26.28,26.21,26.26,207102.0,25.1812,25.2196,25.1524,25.2004,207102.0
2018-08-02 14:10:00,26.27,26.27,26.19,26.2,148242.0,25.21,25.21,25.1332,25.1428,148242.0
2018-08-02 14:20:00,26.19,26.22,26.17,26.18,82984.0,25.1332,25.162,25.114,25.1236,82984.0
2018-08-02 14:30:00,26.18,26.22,26.17,26.2,55888.0,25.1236,25.162,25.114,25.1428,55888.0
2018-08-02 14:40:00,26.2,26.21,26.15,26.17,132688.0,25.1428,25.1524,25.0948,25.114,132688.0
2018-08-02 14:50:00,26.17,26.21,26.17,26.21,89304.0,25.114,25.1524,25.114,25.1524,89304.0
2018-08-02 15:00:00,26.2,26.22,26.17,26.18,111244.0,25.1428,25.162,25.114,25.1236,111244.0
2018-08-02 15:10:00,26.18,26.23,26.14,26.23,66150.0,25.1236,25.1716,25.0852,25.1716,66150.0
2018-08-02 15:20:00,26.23,26.23,26.19,26.21,61264.0,25.1716,25.1716,25.1332,25.1524,61264.0
2018-08-02 15:30:00,26.21,26.24,26.2,26.23,182064.0,25.1524,25.1812,25.1428,25.1716,182064.0
2018-08-02 15:40:00,26.23,26.3,26.23,26.29,116268.0,25.1716,25.2388,25.1716,25.2292,116268.0
2018-08-02 15:50:00,26.29,26.29,26.21,26.23,385134.0,25.2292,25.2292,25.1524,25.1716,385134.0
2018-08-03 09:30:00,26.28,26.34,26.25,26.3,298494.0,25.2196,25.2772,25.1908,25.2388,298494.0
2018-08-03 09:40:00,26.3,26.33,26.25,26.29,175484.0,25.2388,25.2676,25.1908,25.2292,175484.0
2018-08-03 09:50:00,26.28,26.3,26.23,26.28,193876.0,25.2196,25.2388,25.1716,25.2196,193876.0
2018-08-03 10:00:00,26.28,26.35,26.25,26.33,116354.0,25.2196,25.2868,25.1908,25.2676,116354.0
2018-08-03 10:10:00,26.34,26.35,26.3,26.33,90458.0,25.2772,25.2868,25.2388,25.2676,90458.0
2018-08-03 10:20:00,26.34,26.46,26.33,26.43,212672.0,25.2772,25.3923,25.2676,25.3635,212672.0
2018-08-03 10:30:00,26.43,26.44,26.41,26.43,153670.0,25.3635,25.3731,25.3443,25.3635,153670.0
2018-08-03 10:40:00,26.43,26.46,26.38,26.41,181852.0,25.3635,25.3923,25.3156,25.3443,181852.0
2018-08-03 10:50:00,26.42,26.42,26.32,26.34,205904.0,25.3539,25.3539,25.258,25.2772,205904.0
2018-08-03 11:00:00,26.34,26.36,26.33,26.35,71110.0,25.2772,25.2964,25.2676,25.2868,71110.0
2018-08-03 11:10:00,26.36,26.41,26.31,26.34,327374.0,25.2964,25.3443,25.2484,25.2772,327374.0
2018-08-03 11:20:00,26.35,26.39,26.34,26.36,42286.0,25.2868,25.3251,25.2772,25.2964,42286.0
2018-08-03 11:30:00,26.36,26.38,26.32,26.35,74760.0,25.2964,25.3156,25.258,25.2868,74760.0
2018-08-03 11:40:00,26.34,26.38,26.34,26.36,32438.0,25.2772,25.3156,25.2772,25.2964,32438.0
2018-08-03 11:50:00,26.36,26.37,26.28,26.28,225832.0,25.2964,25.306,25.2196,25.2196,225832.0
2018-08-03 12:00:00,26.28,26.35,26.28,26.34,78644.0,25.2196,25.2868,25.2196,25.2772,78644.0
2018-08-03 12:10:00,26.34,26.43,26.34,26.4,85192.0,25.2772,25.3635,25.2772,25.3347,85192.0
2018-08-03 12:20:00,26.4,26.43,26.4,26.42,45768.0,25.3347,25.3635,25.3347,25.3539,45768.0
2018-08-03 12:30:00,26.42,26.43,26.4,26.43,31502.0,25.3539,25.3635,25.3347,25.3635,31502.0
2018-08-03 12:40:00,26.42,26.43,26.39,26.41,31832.0,25.3539,25.3635,25.3251,25.3443,31832.0
2018-08-03 12:50:00,26.4,26.41,26.38,26.4,27816.0,25.3347,25.3443,25.3156,25.3347,27816.0
2018-08-03 13:00:00,26.41,26.44,26.41,26.43,75194.0,25.3443,25.3731,25.3443,25.3635,75194.0
2018-08-03 13:10:00,26.43,26.47,26.42,26.43,60124.0,25.3635,25.4019,25.3539,25.3635,60124.0
2018-08-03 13:20:00,26.44,26.46,26.44,26.44,14196.0,25.3731,25.3923,25.3731,25.3731,14196.0
2018-08-03 13:30:00,26.45,26.46,26.42,26.45,30688.0,25.3827,25.3923,25.3539,25.3827,30688.0
2018-08-03 13:40:00,26.45,26.46,26.44,26.45,21044.0,25.3827,25.3923,25.3731,25.3827,21044.0
2018-08-03 13:50:00,26.45,26.5,26.45,26.49,105476.0,25.3827,25.4307,25.3827,25.4211,105476.0
2018-08-03 14:00:00,26.49,26.49,26.47,26.49,87938.0,25.4211,25.4211,25.4019,25.4211,87938.0
2018-08-03 14:10:00,26.49,26.5,26.45,26.47,37520.0,25.4211,25.4307,25.3827,25.4019,37520.0
2018-08-03 14:20:00,26.47,26.49,26.46,26.48,61420.0,25.4019,25.4211,25.3923,25.4115,61420.0
2018-08-03 14:30:00,26.49,26.5,26.47,26.47,150720.0,25.4211,25.4307,25.4019,25.4019,150720.0
2018-08-03 14:40:00,26.47,26.49,26.47,26.47,52366.0,25.4019,25.4211,25.4019,25.4019,52366.0
2018-08-03 14:50:00,26.48,26.5,26.47,26.5,143664.0,25.4115,25.4307,25.4019,25.4307,143664.0
2018-08-03 15:00:00,26.5,26.52,26.5,26.51,162438.0,25.4307,25.4499,25.4307,25.4403,162438.0
2018-08-03 15:10:00,26.52,26.58,26.52,26.58,351022.0,25.4499,25.5075,25.4499,25.5075,351022.0
2018-08-03 15:20:00,26.58,26.59,26.53,26.53,187568.0,25.5075,25.5171,25.4595,25.4595,187568.0
2018-08-03 15:30:00,26.53,26.56,26.51,26.55,199460.0,25.4595,25.4883,25.4403,25.4787,199460.0
2018-08-03 15:40:00,26.54,26.57,26.53,26.55,228878.0,25.4691,25.4979,25.4595,25.4787,228878.0
2018-08-03 15:50:00,26.55,26.59,26.53,26.59,455726.0,25.4787,25.5171,25.4595,25.5171,455726.0
2018-08-06 09:30:00,26.58,26.58,26.46,26.54,395754.0,25.5075,25.5075,25.3923,25.4691,395754.0
2018-08-06 09:40:00,26.54,26.59,26.52,26.58,155038.0,25.4691,25.5171,25.4499,25.5075,155038.0
2018-08-06 09:50:00,26.57,26.64,26.57,26.61,205250.0,25.4979,25.5651,25.4979,25.5363,205250.0
2018-08-06 10:00:00,26.62,26.65,26.58,26.65,98674.0,25.5459,25.5747,25.5075,25.5747,98674.0
2018-08-06 10:10:00,26.65,26.68,26.64,26.67,226648.0,25.5747,25.6034,25.5651,25.5938,226648.0
2018-08-06 10:20:00,26.66,26.67,26.56,26.58,199448.0,25.5843,25.5938,25.4883,25.5075,199448.0
2018-08-06 10:30:00,26.58,26.64,26.57,26.63,56534.0,25.5075,25.5651,25.4979,25.5555,56534.0
2018-08-06 10:40:00,26.64,26.68,26.62,26.65,90096.0,25.5651,25.6034,25.5459,25.5747,90096.0
2018-08-06 10:50:00,26.65,26.7,26.64,26.69,64886.0,25.5747,25.6226,25.5651,25.613,64886.0
2018-08-06 11:00:00,26.69,26.72,26.66,26.68,67072.0,25.613,25.6418,25.5843,25.6034,67072.0
2018-08-06 11:10:00,26.68,26.71,26.64,26.65,32512.0,25.6034,25.6322,25.5651,25.5747,32512.0
2018-08-06 11:20:00,26.65,26.72,26.65,26.71,51884.0,25.5747,25.6418,25.5747,25.6322,51884.0
2018-08-06 11:30:00,26.71,26.75,26.7,26.74,94162.0,25.6322,25.6706,25.6226,25.661,94162.0
2018-08-06 11:40:00,26.75,26.78,26.75,26.77,66936.0,25.6706,25.6994,25.6706,25.6898,66936.0
2018-08-06 11:50:00,26.77,26.8,26.77,26.79,59406.0,25.6898,25.7186,25.6898,25.709,59406.0
2018-08-06 12:00:00,26.79,26.82,26.79,26.82,86578.0,25.709,25.7378,25.709,25.7378,86578.0
2018-08-06 12:10:00,26.83,26.9,26.83,26.88,184954.0,25.7474,25.8146,25.7474,25.7954,184954.0
2018-08-06 12:20:00,26.88,26.91,26.86,26.88,104866.0,25.7954,25.8242,25.7762,25.7954,104866.0
2018-08-06 12:30:00,26.88,26.91,26.88,26.9,49044.0,25.7954,25.8242,25.7954,25.8146,49044.0
2018-08-06 12:40:00,26.9,26.91,26.89,26.91,39386.0,25.8146,25.8242,25.805,25.8242,39386.0
2018-08-06 12:50:00,26.91,26.91,26.9,26.91,43760.0,25.8242,25.8242,25.8146,25.8242,43760.0
2018-08-06 13:00:00,26.91,26.95,26.91,26.94,132824.0,25.8242,25.8626,25.8242,25.853,132824.0
2018-08-06 13:10:00,26.95,26.96,26.91,26.92,103530.0,25.8626,25.8721,25.8242,25.8338,103530.0
2018-08-06 13:20:00,26.92,26.93,26.88,26.88,59098.0,25.8338,25.8434,25.7954,25.7954,59098.0
2018-08-06 13:30:00,26.89,26.89,26.83,26.86,132390.0,25.805,25.805,25.7474,25.7762,132390.0
2018-08-06 13:40:00,26.86,26.86,26.83,26.84,23762.0,25.7762,25.7762,25.7474,25.757,23762.0
2018-08-06 13:50:00,26.84,26.84,26.8,26.82,77528.0,25.757,25.757,25.7186,25.7378,77528.0
2018-08-06 14:00:00,26.82,26.84,26.79,26.83,183066.0,25.7378,25.757,25.709,25.7474,183066.0
2018-08-06 14:10:00,26.83,26.86,26.82,26.86,152122.0,25.7474,25.7762,25.7378,25.7762,152122.0
2018-08-06 14:20:00,26.86,26.88,26.85,26.88,33830.0,25.7762,25.7954,25.7666,25.7954,33830.0
2018-08-06 14:30:00,26.88,26.9,26.88,26.9,59566.0,25.7954,25.8146,25.7954,25.8146,59566.0
2018-08-06 14:40:00,26.9,26.92,26.89,26.91,36242.0,25.8146,25.8338,25.805,25.8242,36242.0
2018-08-06 14:50:00,26.92,26.92,26.88,26.88,88078.0,25.8338,25.8338,25.7954,25.7954,88078.0
2018-08-06 15:00:00,26.88,26.88,26.83,26.84,166634.0,25.7954,25.7954,25.7474,25.757,166634.0
2018-08-06 15:10:00,26.84,26.86,26.83,26.85,44052.0,25.757,25.7762,25.7474,25.7666,44052.0
2018-08-06 15:20:00,26.86,26.86,26.84,26.86,33630.0,25.7762,25.7762,25.757,25.7762,33630.0
2018-08-06 15:30:00,26.86,26.88,26.85,26.85,154458.0,25.7762,25.7954,25.7666,25.7666,154458.0
2018-08-06 15:40:00,26.85,26.89,26.84,26.86,120696.0,25.7666,25.805,25.757,25.7762,120696.0
2018-08-06 15:50:00,26.86,26.89,26.83,26.87,164182.0,25.7762,25.805,25.7474,25.7858,164182.0
2018-08-07 09:30:00,27.07,27.13,27.04,27.13,414840.0,25.9777,26.0353,25.9489,26.0353,414840.0
2018-08-07 09:40:00,27.13,27.15,27.05,27.05,245824.0,26.0353,26.0545,25.9585,25.9585,245824.0
2018-08-07 09:50:00,27.05,27.16,27.05,27.14,328274.0,25.9585,26.0641,25.9585,26.0449,328274.0
2018-08-07 10:00:00,27.15,27.18,27.13,27.18,94202.0,26.0545,26.0833,26.0353,26.0833,94202.0
2018-08-07 10:10:00,27.18,27.19,27.11,27.14,159396.0,26.0833,26.0929,26.0161,26.0449,159396.0
2018-08-07 10:20:00,27.14,27.19,27.14,27.19,123584.0,26.0449,26.0929,26.0449,26.0929,123584.0
2018-08-07 10:30:00,27.19,27.25,27.17,27.23,190644.0,26.0929,26.1504,26.0737,26.1313,190644.0
2018-08-07 10:40:00,27.23,27.23,27.15,27.17,133052.0,26.1313,26.1313,26.0545,26.0737,133052.0
2018-08-07 10:50:00,27.16,27.2,27.14,27.16,101736.0,26.0641,26.1025,26.0449,26.0641,101736.0
2018-08-07 11:00:00,27.16,27.22,27.13,27.21,81396.0,26.0641,26.1217,26.0353,26.1121,81396.0
2018-08-07 11:10:00,27.2,27.21,27.15,27.15,117998.0,26.1025,26.1121,26.0545,26.0545,117998.0
2018-08-07 11:20:00,27.16,27.17,27.11,27.13,151472.0,26.0641,26.0737,26.0161,26.0353,151472.0
2018-08-07 11:30:00,27.13,27.16,27.1,27.14,126048.0,26.0353,26.0641,26.0065,26.0449,126048.0
2018-08-07 11:40:00,27.15,27.17,27.12,27.14,56646.0,26.0545,26.0737,26.0257,26.0449,56646.0
2018-08-07 11:50:00,27.14,27.18,27.13,27.17,74976.0,26.0449,26.0833,26.0353,26.0737,74976.0
2018-08-07 12:00:00,27.17,27.19,27.16,27.18,46606.0,26.0737,26.0929,26.0641,26.0833,46606.0
2018-08-07 12:10:00,27.18,27.22,27.18,27.22,96000.0,26.0833,26.1217,26.0833,26.1217,96000.0
2018-08-07 12:20:00,27.21,27.23,27.2,27.2,56316.0,26.1121,26.1313,26.1025,26.1025,56316.0
2018-08-07 12:30:00,27.19,27.19,27.16,27.18,46764.0,26.0929,26.0929,26.0641,26.0833,46764.0
2018-08-07 12:40:00,27.18,27.21,27.18,27.21,19082.0,26.0833,26.1121,26.0833,26.1121,19082.0
2018-08-07 12:50:00,27.21,27.23,27.2,27.21,28128.0,26.1121,26.1313,26.1025,26.1121,28128.0
2018-08-07 13:00:00,27.21,27.22,27.18,27.21,46444.0,26.1121,26.1217,26.0833,26.1121,46444.0
2018-08-07 13:10:00,27.21,27.23,27.17,27.18,44706.0,26.1121,26.1313,26.0737,26.0833,44706.0
2018-08-07 13:20:00,27.17,27.18,27.14,27.16,43802.0,26.0737,26.0833,26.0449,26.0641,43802.0
2018-08-07 13:30:00,27.16,27.19,27.15,27.15,49884.0,26.0641,26.0929,26.0545,26.0545,49884.0
2018-08-07 13:40:00,27.15,27.19,27.12,27.18,164990.0,26.0545,26.0929,26.0257,26.0833,164990.0
2018-08-07 13:50:00,27.18,27.22,27.18,27.21,58646.0,26.0833,26.1217,26.0833,26.1121,58646.0
2018-08-07 14:00:00,27.2,27.23,27.2,27.2,62970.0,26.1025,26.1313,26.1025,26.1025,62970.0
2018-08-07 14:10:00,27.2,27.21,27.16,27.18,37908.0,26.1025,26.1121,26.0641,26.0833,37908.0
2018-08-07 14:20:00,27.18,27.21,27.17,27.21,46348.0,26.0833,26.1121,26.0737,26.1121,46348.0
2018-08-07 14:30:00,27.2,27.21,27.16,27.18,38974.0,26.1025,26.1121,26.0641,26.0833,38974.0
2018-08-07 14:40:00,27.18,27.18,27.16,27.18,56742.0,26.0833,26.0833,26.0641,26.0833,56742.0
2018-08-07 14:50:00,27.18,27.2,27.18,27.2,22770.0,26.0833,26.1025,26.0833,26.1025,22770.0
2018-08-07 15:00:00,27.2,27.2,27.15,27.17,61214.0,26.1025,26.1025,26.0545,26.0737,61214.0
2018-08-07 15:10:00,27.17,27.2,27.17,27.19,44696.0,26.0737,26.1025,26.0737,26.0929,44696.0
2018-08-07 15:20:00,27.18,27.21,27.17,27.18,55402.0,26.0833,26.1121,26.0737,26.0833,55402.0
2018-08-07 15:30:00,27.18,27.18,27.13,27.15,72776.0,26.0833,26.0833,26.0353,26.0545,72776.0
2018-08-07 15:40:00,27.15,27.16,27.09,27.13,237262.0,26.0545,26.0641,25.9969,26.0353,237262.0
2018-08-07 15:50:00,27.13,27.15,27.08,27.11,513042.0,26.0353,26.0545,25.9873,26.0161,513042.0
2018-08-08 09:30:00,27.07,27.09,26.97,27.08,390290.0,25.9777,25.9969,25.8817,25.9873,390290.0
2018-08-08 09:40:00,27.07,27.07,26.99,27.05,114906.0,25.9777,25.9777,25.9009,25.9585,114906.0
2018-08-08 09:50:00,27.04,27.05,26.98,27.0,48164.0,25.9489,25.9585,25.8913,25.9105,48164.0
2018-08-08 10:00:00,27.0,27.04,26.96,27.03,198990.0,25.9105,25.9489,25.8721,25.9393,198990.0
2018-08-08 10:10:00,27.03,27.06,26.98,26.99,158170.0,25.9393,25.9681,25.8913,25.9009,158170.0
2018-08-08 10:20:00,26.99,27.02,26.97,27.01,85266.0,25.9009,25.9297,25.8817,25.9201,85266.0
2018-08-08 10:30:00,27.0,27.02,26.94,26.97,188082.0,25.9105,25.9297,25.853,25.8817,188082.0
2018-08-08 10:40:00,26.96,27.05,26.96,27.05,49060.0,25.8721,25.9585,25.8721,25.9585,49060.0
2018-08-08 10:50:00,27.05,27.13,27.04,27.11,129838.0,25.9585,26.0353,25.9489,26.0161,129838.0
2018-08-08 11:00:00,27.12,27.15,27.11,27.11,53296.0,26.0257,26.0545,26.0161,26.0161,53296.0
2018-08-08 11:10:00,27.11,27.15,27.11,27.14,154104.0,26.0161,26.0545,26.0161,26.0449,154104.0
2018-08-08 11:20:00,27.14,27.15,27.1,27.14,61408.0,26.0449,26.0545,26.0065,26.0449,61408.0
2018-08-08 11:30:00,27.14,27.17,27.13,27.17,83808.0,26.0449,26.0737,26.0353,26.0737,83808.0
2018-08-08 11:40:00,27.17,27.17,27.11,27.12,52770.0,26.0737,26.0737,26.0161,26.0257,52770.0
2018-08-08 11:50:00,27.11,27.11,27.07,27.08,53196.0,26.0161,26.0161,25.9777,25.9873,53196.0
2018-08-08 12:00:00,27.09,27.09,27.04,27.05,153244.0,25.9969,25.9969,25.9489,25.9585,153244.0
2018-08-08 12:10:00,27.05,27.09,27.05,27.08,28014.0,25.9585,25.9969,25.9585,25.9873,28014.0
2018-08-08 12:20:00,27.09,27.09,27.01,27.04,292598.0,25.9969,25.9969,25.9201,25.9489,292598.0
2018-08-08 12:30:00,27.04,27.1,27.04,27.1,26660.0,25.9489,26.0065,25.9489,26.0065,26660.0
2018-08-08 12:40:00,27.1,27.13,27.1,27.13,41280.0,26.0065,26.0353,26.0065,26.0353,41280.0
2018-08-08 12:50:00,27.12,27.13,27.07,27.08,29430.0,26.0257,26.0353,25.9777,25.9873,29430.0
2018-08-08 13:00:00,27.08,27.1,27.06,27.09,71438.0,25.9873,26.0065,25.9681,25.9969,71438.0
2018-08-08 13:10:00,27.09,27.11,27.09,27.1,78068.0,25.9969,26.0161,25.9969,26.0065,78068.0
2018-08-08 13:20:00,27.11,27.11,27.07,27.08,15350.0,26.0161,26.0161,25.9777,25.9873,15350.0
2018-08-08 13:30:00,27.09,27.11,27.08,27.08,23940.0,25.9969,26.0161,25.9873,25.9873,23940.0
2018-08-08 13:40:00,27.07,27.11,27.06,27.11,60882.0,25.9777,26.0161,25.9681,26.0161,60882.0
2018-08-08 13:50:00,27.11,27.15,27.11,27.15,42354.0,26.0161,26.0545,26.0161,26.0545,42354.0
2018-08-08 14:00:00,27.15,27.15,27.14,27.15,40822.0,26.0545,26.0545,26.0449,26.0545,40822.0
2018-08-08 14:10:00,27.15,27.15,27.11,27.13,31718.0,26.0545,26.0545,26.0161,26.0353,31718.0
2018-08-08 14:20:00,27.13,27.17,27.13,27.17,26528.0,26.0353,26.0737,26.0353,26.0737,26528.0
2018-08-08 14:30:00,27.17,27.17,27.14,27.14,29152.0,26.0737,26.0737,26.0449,26.0449,29152.0
2018-08-08 14:40:00,27.14,27.17,27.14,27.14,28448.0,26.0449,26.0737,26.0449,26.0449,28448.0
2018-08-08 14:50:00,27.13,27.14,27.11,27.14,35206.0,26.0353,26.0449,26.0161,26.0449,35206.0
2018-08-08 15:00:00,27.14,27.14,27.12,27.13,53806.0,26.0449,26.0449,26.0257,26.0353,53806.0
2018-08-08 15:10:00,27.13,27.18,27.13,27.16,51090.0,26.0353,26.0833,26.0353,26.0641,51090.0
2018-08-08 15:20:00,27.16,27.18,27.15,27.18,41522.0,26.0641,26.0833,26.0545,26.0833,41522.0
2018-08-08 15:30:00,27.18,27.21,27.18,27.18,110422.0,26.0833,26.1121,26.0833,26.0833,110422.0
2018-08-08 15:40:00,27.18,27.2,27.14,27.15,155156.0,26.0833,26.1025,26.0449,26.0545,155156.0
2018-08-08 15:50:00,27.15,27.17,27.06,27.06,197320.0,26.0545,26.0737,25.9681,25.9681,197320.0
2018-08-09 09:30:00,27.1,27.13,27.03,27.06,115736.0,26.0065,26.0353,25.9393,25.9681,115736.0
2018-08-09 09:40:00,27.07,27.13,27.07,27.07,95492.0,25.9777,26.0353,25.9777,25.9777,95492.0
2018-08-09 09:50:00,27.08,27.13,27.08,27.1,65862.0,25.9873,26.0353,25.9873,26.0065,65862.0
2018-08-09 10:00:00,27.09,27.13,27.08,27.11,134998.0,25.9969,26.0353,25.9873,26.0161,134998.0
2018-08-09 10:10:00,27.11,27.15,27.11,27.15,110164.0,26.0161,26.0545,26.0161,26.0545,110164.0
2018-08-09 10:20:00,27.14,27.19,27.13,27.18,59282.0,26.0449,26.0929,26.0353,26.0833,59282.0
2018-08-09 10:30:00,27.18,27.21,27.17,27.18,99786.0,26.0833,26.1121,26.0737,26.0833,99786.0
2018-08-09 10:40:00,27.18,27.22,27.18,27.21,74082.0,26.0833,26.1217,26.0833,26.1121,74082.0
2018-08-09 10:50:00,27.2,27.2,27.15,27.15,66826.0,26.1025,26.1025,26.0545,26.0545,66826.0
2018-08-09 11:00:00,27.16,27.2,27.13,27.13,58340.0,26.0641,26.1025,26.0353,26.0353,58340.0
2018-08-09 11:10:00,27.13,27.17,27.11,27.14,31388.0,26.0353,26.0737,26.0161,26.0449,31388.0
2018-08-09 11:20:00,27.15,27.16,27.12,27.16,26630.0,26.0545,26.0641,26.0257,26.0641,26630.0
2018-08-09 11:30:00,27.16,27.16,27.11,27.11,24552.0,26.0641,26.0641,26.0161,26.0161,24552.0
2018-08-09 11:40:00,27.11,27.14,27.03,27.03,147958.0,26.0161,26.0449,25.9393,25.9393,147958.0
2018-08-09 11:50:00,27.03,27.05,27.0,27.04,98180.0,25.9393,25.9585,25.9105,25.9489,98180.0
2018-08-09 12:00:00,27.04,27.09,27.04,27.08,34634.0,25.9489,25.9969,25.9489,25.9873,34634.0
2018-08-09 12:10:00,27.08,27.1,27.07,27.08,83954.0,25.9873,26.0065,25.9777,25.9873,83954.0
2018-08-09 12:20:00,27.09,27.1,27.08,27.09,33548.0,25.9969,26.0065,25.9873,25.9969,33548.0
2018-08-09 12:30:00,27.09,27.11,27.09,27.11,43620.0,25.9969,26.0161,25.9969,26.0161,43620.0
2018-08-09 12:40:00,27.11,27.12,27.1,27.11,44618.0,26.0161,26.0257,26.0065,26.0161,44618.0
2018-08-09 12:50:00,27.11,27.16,27.11,27.15,102324.0,26.0161,26.0641,26.0161,26.0545,102324.0
2018-08-09 13:00:00,27.14,27.15,27.11,27.12,95510.0,26.0449,26.0545,26.0161,26.0257,95510.0
2018-08-09 13:10:00,27.12,27.15,27.11,27.15,28802.0,26.0257,26.0545,26.0161,26.0545,28802.0
2018-08-09 13:20:00,27.15,27.17,27.15,27.15,38242.0,26.0545,26.0737,26.0545,26.0545,38242.0
2018-08-09 13:30:00,27.16,27.18,27.16,27.16,27584.0,26.0641,26.0833,26.0641,26.0641,27584.0
2018-08-09 13:40:00,27.17,27.18,27.16,27.17,37356.0,26.0737,26.0833,26.0641,26.0737,37356.0
2018-08-09 13:50:00,27.17,27.18,27.15,27.17,51620.0,26.0737,26.0833,26.0545,26.0737,51620.0
2018-08-09 14:00:00,27.16,27.16,27.13,27.14,38878.0,26.0641,26.0641,26.0353,26.0449,38878.0
2018-08-09 14:10:00,27.14,27.15,27.1,27.11,34618.0,26.0449,26.0545,26.0065,26.0161,34618.0
2018-08-09 14:20:00,27.11,27.13,27.11,27.12,32180.0,26.0161,26.0353,26.0161,26.0257,32180.0
2018-08-09 14:30:00,27.13,27.17,27.13,27.16,29948.0,26.0353,26.0737,26.0353,26.0641,29948.0
2018-08-09 14:40:00,27.16,27.16,27.14,27.15,22112.0,26.0641,26.0641,26.0449,26.0545,22112.0
2018-08-09 14:50:00,27.14,27.14,27.11,27.11,17164.0,26.0449,26.0449,26.0161,26.0161,17164.0
2018-08-09 15:00:00,27.11,27.13,27.09,27.1,57220.0,26.0161,26.0353,25.9969,26.0065,57220.0
2018-08-09 15:10:00,27.1,27.11,27.09,27.11,47450.0,26.0065,26.0161,25.9969,26.0161,47450.0
2018-08-09 15:20:00,27.12,27.12,27.09,27.09,31588.0,26.0257,26.0257,25.9969,25.9969,31588.0
2018-08-09 15:30:00,27.09,27.1,27.05,27.09,149784.0,25.9969,26.0065,25.9585,25.9969,149784.0
2018-08-09 15:40:00,27.08,27.08,26.94,26.96,338208.0,25.9873,25.9873,25.853,25.8721,338208.0
2018-08-09 15:50:00,26.96,26.99,26.92,26.96,350234.0,25.8721,25.9009,25.8338,25.8721,350234.0
2018-08-10 09:30:00,26.47,26.59,26.46,26.5,392650.0,25.4019,25.5171,25.3923,25.4307,392650.0
2018-08-10 09:40:00,26.5,26.62,26.48,26.57,296634.0,25.4307,25.5459,25.4115,25.4979,296634.0
2018-08-10 09:50:00,26.57,26.6,26.42,26.45,351542.0,25.4979,25.5267,25.3539,25.3827,351542.0
2018-08-10 10:00:00,26.42,26.45,26.36,26.45,349946.0,25.3539,25.3827,25.2964,25.3827,349946.0
2018-08-10 10:10:00,26.47,26.57,26.46,26.56,172472.0,25.4019,25.4979,25.3923,25.4883,172472.0
2018-08-10 10:20:00,26.55,26.55,26.45,26.46,87268.0,25.4787,25.4787,25.3827,25.3923,87268.0
2018-08-10 10:30:00,26.48,26.56,26.45,26.49,137228.0,25.4115,25.4883,25.3827,25.4211,137228.0
2018-08-10 10:40:00,26.49,26.52,26.41,26.49,189612.0,25.4211,25.4499,25.3443,25.4211,189612.0
2018-08-10 10:50:00,26.48,26.57,26.45,26.55,145956.0,25.4115,25.4979,25.3827,25.4787,145956.0
2018-08-10 11:00:00,26.56,26.6,26.53,26.53,172372.0,25.4883,25.5267,25.4595,25.4595,172372.0
2018-08-10 11:10:00,26.53,26.56,26.48,26.53,59636.0,25.4595,25.4883,25.4115,25.4595,59636.0
2018-08-10 11:20:00,26.53,26.64,26.53,26.58,300932.0,25.4595,25.5651,25.4595,25.5075,300932.0
2018-08-10 11:30:00,26.58,26.67,26.58,26.61,112766.0,25.5075,25.5938,25.5075,25.5363,112766.0
2018-08-10 11:40:00,26.61,26.61,26.56,26.61,141842.0,25.5363,25.5363,25.4883,25.5363,141842.0
2018-08-10 11:50:00,26.6,26.64,26.56,26.57,160582.0,25.5267,25.5651,25.4883,25.4979,160582.0
2018-08-10 12:00:00,26.57,26.57,26.5,26.52,150968.0,25.4979,25.4979,25.4307,25.4499,150968.0
2018-08-10 12:10:00,26.52,26.56,26.5,26.56,78486.0,25.4499,25.4883,25.4307,25.4883,78486.0
2018-08-10 12:20:00,26.56,26.57,26.53,26.56,22178.0,25.4883,25.4979,25.4595,25.4883,22178.0
2018-08-10 12:30:00,26.57,26.58,26.54,26.56,32468.0,25.4979,25.5075,25.4691,25.4883,32468.0
2018-08-10 12:40:00,26.55,26.58,26.51,26.52,67680.0,25.4787,25.5075,25.4403,25.4499,67680.0
2018-08-10 12:50:00,26.52,26.53,26.48,26.53,102430.0,25.4499,25.4595,25.4115,25.4595,102430.0
2018-08-10 13:00:00,26.53,26.53,26.49,26.52,74756.0,25.4595,25.4595,25.4211,25.4499,74756.0
2018-08-10 13:10:00,26.51,26.54,26.43,26.43,135388.0,25.4403,25.4691,25.3635,25.3635,135388.0
2018-08-10 13:20:00,26.43,26.49,26.42,26.48,77558.0,25.3635,25.4211,25.3539,25.4115,77558.0
2018-08-10 13:30:00,26.49,26.49,26.39,26.4,137260.0,25.4211,25.4211,25.3251,25.3347,137260.0
2018-08-10 13:40:00,26.39,26.41,26.32,26.34,225316.0,25.3251,25.3443,25.258,25.2772,225316.0
2018-08-10 13:50:00,26.34,26.36,26.29,26.31,76488.0,25.2772,25.2964,25.2292,25.2484,76488.0
2018-08-10 14:00:00,26.31,26.35,26.28,26.32,199230.0,25.2484,25.2868,25.2196,25.258,199230.0
2018-08-10 14:10:00,26.32,26.38,26.32,26.36,134094.0,25.258,25.3156,25.258,25.2964,134094.0
2018-08-10 14:20:00,26.36,26.36,26.21,26.21,166368.0,25.2964,25.2964,25.1524,25.1524,166368.0
2018-08-10 14:30:00,26.2,26.28,26.2,26.28,84302.0,25.1428,25.2196,25.1428,25.2196,84302.0
2018-08-10 14:40:00,26.27,26.3,26.24,26.26,92902.0,25.21,25.2388,25.1812,25.2004,92902.0
2018-08-10 14:50:00,26.27,26.32,26.27,26.27,79014.0,25.21,25.258,25.21,25.21,79014.0
2018-08-10 15:00:00,26.25,26.25,26.19,26.25,277194.0,25.1908,25.1908,25.1332,25.1908,277194.0
2018-08-10 15:10:00,26.24,26.36,26.22,26.36,122738.0,25.1812,25.2964,25.162,25.2964,122738.0
2018-08-10 15:20:00,26.36,26.54,26.36,26.46,434288.0,25.2964,25.4691,25.2964,25.3923,434288.0
2018-08-10 15:30:00,26.46,26.48,26.41,26.45,115878.0,25.3923,25.4115,25.3443,25.3827,115878.0
2018-08-10 15:40:00,26.44,26.45,26.36,26.39,143158.0,25.3731,25.3827,25.2964,25.3251,143158.0
2018-08-10 15:50:00,26.39,26.45,26.36,26.41,336004.0,25.3251,25.3827,25.2964,25.3443,336004.0
2018-08-13 09:30:00,26.49,26.58,26.46,26.48,221550.0,25.4211,25.5075,25.3923,25.4115,221550.0
2018-08-13 09:40:00,26.48,26.61,26.48,26.58,145642.0,25.4115,25.5363,25.4115,25.5075,145642.0
2018-08-13 09:50:00,26.58,26.63,26.54,26.61,161336.0,25.5075,25.5555,25.4691,25.5363,161336.0
2018-08-13 10:00:00,26.62,26.64,26.57,26.64,102846.0,25.5459,25.5651,25.4979,25.5651,102846.0
2018-08-13 10:10:00,26.63,26.67,26.61,26.66,126370.0,25.5555,25.5938,25.5363,25.5843,126370.0
2018-08-13 10:20:00,26.66,26.68,26.63,26.64,184138.0,25.5843,25.6034,25.5555,25.5651,184138.0
2018-08-13 10:30:00,26.64,26.68,26.64,26.64,70606.0,25.5651,25.6034,25.5651,25.5651,70606.0
2018-08-13 10:40:00,26.65,26.67,26.61,26.62,61188.0,25.5747,25.5938,25.5363,25.5459,61188.0
2018-08-13 10:50:00,26.63,26.64,26.57,26.59,92230.0,25.5555,25.5651,25.4979,25.5171,92230.0
2018-08-13 11:00:00,26.59,26.62,26.5,26.51,160752.0,25.5171,25.5459,25.4307,25.4403,160752.0
2018-08-13 11:10:00,26.51,26.52,26.4,26.42,194080.0,25.4403,25.4499,25.3347,25.3539,194080.0
2018-08-13 11:20:00,26.42,26.43,26.36,26.37,181774.0,25.3539,25.3635,25.2964,25.306,181774.0
2018-08-13 11:30:00,26.36,26.39,26.33,26.36,156060.0,25.2964,25.3251,25.2676,25.2964,156060.0
2018-08-13 11:40:00,26.35,26.4,26.33,26.35,88688.0,25.2868,25.3347,25.2676,25.2868,88688.0
2018-08-13 11:50:00,26.34,26.34,26.2,26.2,240552.0,25.2772,25.2772,25.1428,25.1428,240552.0
2018-08-13 12:00:00,26.2,26.25,26.17,26.24,533322.0,25.1428,25.1908,25.114,25.1812,533322.0
2018-08-13 12:10:00,26.24,26.28,26.22,26.23,224892.0,25.1812,25.2196,25.162,25.1716,224892.0
2018-08-13 12:20:00,26.22,26.27,26.1,26.16,210652.0,25.162,25.21,25.0468,25.1044,210652.0
2018-08-13 12:30:00,26.15,26.21,26.1,26.19,663484.0,25.0948,25.1524,25.0468,25.1332,663484.0
2018-08-13 12:40:00,26.19,26.2,26.12,26.13,128588.0,25.1332,25.1428,25.066,25.0756,128588.0
2018-08-13 12:50:00,26.13,26.18,26.11,26.13,132814.0,25.0756,25.1236,25.0564,25.0756,132814.0
2018-08-13 13:00:00,26.13,26.13,26.02,26.07,164214.0,25.0756,25.0756,24.9701,25.0181,164214.0
2018-08-13 13:10:00,26.07,26.2,26.06,26.2,200186.0,25.0181,25.1428,25.0085,25.1428,200186.0
2018-08-13 13:20:00,26.2,26.23,26.18,26.23,111842.0,25.1428,25.1716,25.1236,25.1716,111842.0
2018-08-13 13:30:00,26.23,26.29,26.18,26.19,124288.0,25.1716,25.2292,25.1236,25.1332,124288.0
2018-08-13 13:40:00,26.2,26.23,26.17,26.18,73990.0,25.1428,25.1716,25.114,25.1236,73990.0
2018-08-13 13:50:00,26.17,26.25,26.17,26.21,66910.0,25.114,25.1908,25.114,25.1524,66910.0
2018-08-13 14:00:00,26.21,26.34,26.21,26.29,136468.0,25.1524,25.2772,25.1524,25.2292,136468.0
2018-08-13 14:10:00,26.29,26.33,26.29,26.31,72314.0,25.2292,25.2676,25.2292,25.2484,72314.0
2018-08-13 14:20:00,26.31,26.39,26.3,26.38,114848.0,25.2484,25.3251,25.2388,25.3156,114848.0
2018-08-13 14:30:00,26.39,26.39,26.27,26.32,142104.0,25.3251,25.3251,25.21,25.258,142104.0
2018-08-13 14:40:00,26.31,26.33,26.29,26.3,92956.0,25.2484,25.2676,25.2292,25.2388,92956.0
2018-08-13 14:50:00,26.29,26.29,26.2,26.23,156692.0,25.2292,25.2292,25.1428,25.1716,156692.0
2018-08-13 15:00:00,26.22,26.22,26.16,26.22,114344.0,25.162,25.162,25.1044,25.162,114344.0
2018-08-13 15:10:00,26.22,26.3,26.21,26.25,100094.0,25.162,25.2388,25.1524,25.1908,100094.0
2018-08-13 15:20:00,26.25,26.26,26.17,26.18,123724.0,25.1908,25.2004,25.114,25.1236,123724.0
2018-08-13 15:30:00,26.17,26.22,26.15,26.21,153484.0,25.114,25.162,25.0948,25.1524,153484.0
2018-08-13 15:40:00,26.2,26.23,26.12,26.13,168012.0,25.1428,25.1716,25.066,25.0756,168012.0
2018-08-13 15:50:00,26.13,26.14,26.07,26.11,419446.0,25.0756,25.0852,25.0181,25.0564,419446.0
2018-08-14 09:30:00,26.35,26.42,26.31,26.35,242952.0,25.2868,25.3539,25.2484,25.2868,242952.0
2018-08-14 09:40:00,26.36,26.45,26.33,26.34,166706.0,25.2964,25.3827,25.2676,25.2772,166706.0
2018-08-14 09:50:00,26.34,26.38,26.3,26.35,105974.0,25.2772,25.3156,25.2388,25.2868,105974.0
2018-08-14 10:00:00,26.36,26.36,26.22,26.27,133612.0,25.2964,25.2964,25.162,25.21,133612.0
2018-08-14 10:10:00,26.28,26.36,26.28,26.34,98314.0,25.2196,25.2964,25.2196,25.2772,98314.0
2018-08-14 10:20:00,26.36,26.45,26.36,26.43,166994.0,25.2964,25.3827,25.2964,25.3635,166994.0
2018-08-14 10:30:00,26.43,26.5,26.41,26.48,344058.0,25.3635,25.4307,25.3443,25.4115,344058.0
2018-08-14 10:40:00,26.48,26.56,26.47,26.56,143364.0,25.4115,25.4883,25.4019,25.4883,143364.0
2018-08-14 10:50:00,26.56,26.63,26.54,26.57,293360.0,25.4883,25.5555,25.4691,25.4979,293360.0
2018-08-14 11:00:00,26.56,26.6,26.55,26.58,70376.0,25.4883,25.5267,25.4787,25.5075,70376.0
2018-08-14 11:10:00,26.58,26.61,26.49,26.49,127328.0,25.5075,25.5363,25.4211,25.4211,127328.0
2018-08-14 11:20:00,26.5,26.58,26.49,26.55,124678.0,25.4307,25.5075,25.4211,25.4787,124678.0
2018-08-14 11:30:00,26.57,26.58,26.5,26.54,56850.0,25.4979,25.5075,25.4307,25.4691,56850.0
2018-08-14 11:40:00,26.54,26.61,26.54,26.6,116206.0,25.4691,25.5363,25.4691,25.5267,116206.0
2018-08-14 11:50:00,26.61,26.61,26.5,26.51,142686.0,25.5363,25.5363,25.4307,25.4403,142686.0
2018-08-14 12:00:00,26.52,26.61,26.52,26.59,51652.0,25.4499,25.5363,25.4499,25.5171,51652.0
2018-08-14 12:10:00,26.59,26.6,26.56,26.59,38044.0,25.5171,25.5267,25.4883,25.5171,38044.0
2018-08-14 12:20:00,26.6,26.63,26.55,26.63,63162.0,25.5267,25.5555,25.4787,25.5555,63162.0
2018-08-14 12:30:00,26.64,26.65,26.61,26.65,90106.0,25.5651,25.5747,25.5363,25.5747,90106.0
2018-08-14 12:40:00,26.65,26.66,26.59,26.6,79428.0,25.5747,25.5843,25.5171,25.5267,79428.0
2018-08-14 12:50:00,26.6,26.61,26.54,26.54,52902.0,25.5267,25.5363,25.4691,25.4691,52902.0
2018-08-14 13:00:00,26.55,26.61,26.55,26.59,76314.0,25.4787,25.5363,25.4787,25.5171,76314.0
2018-08-14 13:10:00,26.59,26.6,26.58,26.58,34812.0,25.5171,25.5267,25.5075,25.5075,34812.0
2018-08-14 13:20:00,26.58,26.59,26.54,26.56,25628.0,25.5075,25.5171,25.4691,25.4883,25628.0
2018-08-14 13:30:00,26.57,26.6,26.57,26.59,35694.0,25.4979,25.5267,25.4979,25.5171,35694.0
2018-08-14 13:40:00,26.59,26.6,26.57,26.58,22070.0,25.5171,25.5267,25.4979,25.5075,22070.0
2018-08-14 13:50:00,26.58,26.65,26.56,26.65,133058.0,25.5075,25.5747,25.4883,25.5747,133058.0
2018-08-14 14:00:00,26.65,26.67,26.59,26.6,163260.0,25.5747,25.5938,25.5171,25.5267,163260.0
2018-08-14 14:10:00,26.61,26.64,26.6,26.63,68318.0,25.5363,25.5651,25.5267,25.5555,68318.0
2018-08-14 14:20:00,26.63,26.64,26.56,26.59,75520.0,25.5555,25.5651,25.4883,25.5171,75520.0
2018-08-14 14:30:00,26.6,26.66,26.6,26.64,53118.0,25.5267,25.5843,25.5267,25.5651,53118.0
2018-08-14 14:40:00,26.64,26.66,26.61,26.62,109680.0,25.5651,25.5843,25.5363,25.5459,109680.0
2018-08-14 14:50:00,26.62,26.65,26.61,26.64,48158.0,25.5459,25.5747,25.5363,25.5651,48158.0
2018-08-14 15:00:00,26.64,26.67,26.63,26.66,58350.0,25.5651,25.5938,25.5555,25.5843,58350.0
2018-08-14 15:10:00,26.67,26.68,26.63,26.66,114758.0,25.5938,25.6034,25.5555,25.5843,114758.0
2018-08-14 15:20:00,26.66,26.67,26.62,26.65,93788.0,25.5843,25.5938,25.5459,25.5747,93788.0
2018-08-14 15:30:00,26.65,26.67,26.62,26.66,77408.0,25.5747,25.5938,25.5459,25.5843,77408.0
2018-08-14 15:40:00,26.65,26.65,26.6,26.61,85918.0,25.5747,25.5747,25.5267,25.5363,85918.0
2018-08-14 15:50:00,26.61,26.62,26.57,26.6,389128.0,25.5363,25.5459,25.4979,25.5267,389128.0
2018-08-15 09:30:00,26.18,26.22,26.08,26.18,478602.0,25.1236,25.162,25.0277,25.1236,478602.0
2018-08-15 09:40:00,26.2,26.2,25.95,25.99,416276.0,25.1428,25.1428,24.9029,24.9413,416276.0
2018-08-15 09:50:00,25.97,25.97,25.88,25.89,364104.0,24.9221,24.9221,24.8357,24.8453,364104.0
2018-08-15 10:00:00,25.88,25.89,25.68,25.74,462488.0,24.8357,24.8453,24.6438,24.7014,462488.0
2018-08-15 10:10:00,25.73,25.8,25.66,25.72,263926.0,24.6918,24.759,24.6246,24.6822,263926.0
2018-08-15 10:20:00,25.72,25.75,25.64,25.64,272222.0,24.6822,24.711,24.6054,24.6054,272222.0
2018-08-15 10:30:00,25.64,25.79,25.61,25.77,215042.0,24.6054,24.7494,24.5766,24.7302,215042.0
2018-08-15 10:40:00,25.76,25.78,25.65,25.67,169788.0,24.7206,24.7398,24.615,24.6342,169788.0
2018-08-15 10:50:00,25.67,25.67,25.55,25.59,354084.0,24.6342,24.6342,24.519,24.5574,354084.0
2018-08-15 11:00:00,25.59,25.79,25.57,25.79,442238.0,24.5574,24.7494,24.5382,24.7494,442238.0
2018-08-15 11:10:00,25.79,25.85,25.7,25.75,345578.0,24.7494,24.8069,24.663,24.711,345578.0
2018-08-15 11:20:00,25.75,25.85,25.71,25.81,363564.0,24.711,24.8069,24.6726,24.7686,363564.0
2018-08-15 11:30:00,25.81,25.92,25.77,25.82,291054.0,24.7686,24.8741,24.7302,24.7781,291054.0
2018-08-15 11:40:00,25.83,25.83,25.74,25.81,125868.0,24.7877,24.7877,24.7014,24.7686,125868.0
2018-08-15 11:50:00,25.82,25.83,25.67,25.68,116656.0,24.7781,24.7877,24.6342,24.6438,116656.0
2018-08-15 12:00:00,25.68,25.81,25.67,25.79,130848.0,24.6438,24.7686,24.6342,24.7494,130848.0
2018-08-15 12:10:00,25.79,25.86,25.75,25.83,101794.0,24.7494,24.8165,24.711,24.7877,101794.0
2018-08-15 12:20:00,25.85,25.88,25.79,25.88,139564.0,24.8069,24.8357,24.7494,24.8357,139564.0
2018-08-15 12:30:00,25.88,25.97,25.87,25.96,200728.0,24.8357,24.9221,24.8261,24.9125,200728.0
2018-08-15 12:40:00,25.97,25.98,25.9,25.91,152624.0,24.9221,24.9317,24.8549,24.8645,152624.0
2018-08-15 12:50:00,25.93,25.94,25.88,25.92,61344.0,24.8837,24.8933,24.8357,24.8741,61344.0
2018-08-15 13:00:00,25.93,26.0,25.89,25.95,165946.0,24.8837,24.9509,24.8453,24.9029,165946.0
2018-08-15 13:10:00,25.95,25.97,25.89,25.89,106800.0,24.9029,24.9221,24.8453,24.8453,106800.0
2018-08-15 13:20:00,25.88,25.9,25.79,25.85,162346.0,24.8357,24.8549,24.7494,24.8069,162346.0
2018-08-15 13:30:00,25.85,25.86,25.78,25.84,109588.0,24.8069,24.8165,24.7398,24.7973,109588.0
2018-08-15 13:40:00,25.84,25.89,25.8,25.81,109510.0,24.7973,24.8453,24.759,24.7686,109510.0
2018-08-15 13:50:00,25.81,25.84,25.79,25.8,60058.0,24.7686,24.7973,24.7494,24.759,60058.0
2018-08-15 14:00:00,25.79,25.83,25.71,25.72,155578.0,24.7494,24.7877,24.6726,24.6822,155578.0
2018-08-15 14:10:00,25.72,25.75,25.65,25.72,143876.0,24.6822,24.711,24.615,24.6822,143876.0
2018-08-15 14:20:00,25.72,25.76,25.65,25.66,143658.0,24.6822,24.7206,24.615,24.6246,143658.0
2018-08-15 14:30:00,25.66,25.78,25.64,25.75,164078.0,24.6246,24.7398,24.6054,24.711,164078.0
2018-08-15 14:40:00,25.74,25.77,25.66,25.69,98356.0,24.7014,24.7302,24.6246,24.6534,98356.0
2018-08-15 14:50:00,25.7,25.86,25.69,25.86,177848.0,24.663,24.8165,24.6534,24.8165,177848.0
2018-08-15 15:00:00,25.86,25.99,25.86,25.93,294180.0,24.8165,24.9413,24.8165,24.8837,294180.0
2018-08-15 15:10:00,25.94,25.94,25.84,25.89,105658.0,24.8933,24.8933,24.7973,24.8453,105658.0
2018-08-15 15:20:00,25.89,25.93,25.86,25.92,76296.0,24.8453,24.8837,24.8165,24.8741,76296.0
2018-08-15 15:30:00,25.92,26.09,25.92,26.02,345272.0,24.8741,25.0373,24.8741,24.9701,345272.0
2018-08-15 15:40:00,26.0,26.1,25.99,26.07,313084.0,24.9509,25.0468,24.9413,25.0181,313084.0
2018-08-15 15:50:00,26.06,26.06,25.96,26.0,516448.0,25.0085,25.0085,24.9125,24.9509,516448.0
2018-08-16 09:30:00,26.45,26.55,26.44,26.48,342408.0,25.3827,25.4787,25.3731,25.4115,342408.0
2018-08-16 09:40:00,26.49,26.53,26.44,26.48,156894.0,25.4211,25.4595,25.3731,25.4115,156894.0
2018-08-16 09:50:00,26.5,26.55,26.48,26.48,149270.0,25.4307,25.4787,25.4115,25.4115,149270.0
2018-08-16 10:00:00,26.5,26.57,26.5,26.55,247330.0,25.4307,25.4979,25.4307,25.4787,247330.0
2018-08-16 10:10:00,26.57,26.57,26.5,26.53,234650.0,25.4979,25.4979,25.4307,25.4595,234650.0
2018-08-16 10:20:00,26.53,26.57,26.52,26.57,131082.0,25.4595,25.4979,25.4499,25.4979,131082.0
2018-08-16 10:30:00,26.57,26.64,26.56,26.63,125800.0,25.4979,25.5651,25.4883,25.5555,125800.0
2018-08-16 10:40:00,26.63,26.65,26.61,26.63,107154.0,25.5555,25.5747,25.5363,25.5555,107154.0
2018-08-16 10:50:00,26.63,26.63,26.57,26.6,75300.0,25.5555,25.5555,25.4979,25.5267,75300.0
2018-08-16 11:00:00,26.6,26.66,26.6,26.63,83944.0,25.5267,25.5843,25.5267,25.5555,83944.0
2018-08-16 11:10:00,26.63,26.73,26.63,26.71,126344.0,25.5555,25.6514,25.5555,25.6322,126344.0
2018-08-16 11:20:00,26.71,26.75,26.7,26.75,86388.0,25.6322,25.6706,25.6226,25.6706,86388.0
2018-08-16 11:30:00,26.75,26.75,26.72,26.74,62444.0,25.6706,25.6706,25.6418,25.661,62444.0
2018-08-16 11:40:00,26.73,26.75,26.71,26.74,72354.0,25.6514,25.6706,25.6322,25.661,72354.0
2018-08-16 11:50:00,26.74,26.78,26.72,26.78,62608.0,25.661,25.6994,25.6418,25.6994,62608.0
2018-08-16 12:00:00,26.78,26.86,26.77,26.84,152404.0,25.6994,25.7762,25.6898,25.757,152404.0
2018-08-16 12:10:00,26.85,26.9,26.84,26.9,123974.0,25.7666,25.8146,25.757,25.8146,123974.0
2018-08-16 12:20:00,26.9,26.9,26.83,26.83,95652.0,25.8146,25.8146,25.7474,25.7474,95652.0
2018-08-16 12:30:00,26.83,26.84,26.77,26.8,102308.0,25.7474,25.757,25.6898,25.7186,102308.0
2018-08-16 12:40:00,26.8,26.8,26.72,26.76,196090.0,25.7186,25.7186,25.6418,25.6802,196090.0
2018-08-16 12:50:00,26.75,26.8,26.75,26.77,85698.0,25.6706,25.7186,25.6706,25.6898,85698.0
2018-08-16 13:00:00,26.77,26.82,26.75,26.76,77682.0,25.6898,25.7378,25.6706,25.6802,77682.0
2018-08-16 13:10:00,26.75,26.79,26.75,26.78,89566.0,25.6706,25.709,25.6706,25.6994,89566.0
2018-08-16 13:20:00,26.78,26.82,26.77,26.79,104458.0,25.6994,25.7378,25.6898,25.709,104458.0
2018-08-16 13:30:00,26.79,26.83,26.77,26.82,61170.0,25.709,25.7474,25.6898,25.7378,61170.0
2018-08-16 13:40:00,26.81,26.83,26.73,26.73,60702.0,25.7282,25.7474,25.6514,25.6514,60702.0
2018-08-16 13:50:00,26.73,26.75,26.72,26.74,63178.0,25.6514,25.6706,25.6418,25.661,63178.0
2018-08-16 14:00:00,26.74,26.76,26.7,26.75,134920.0,25.661,25.6802,25.6226,25.6706,134920.0
2018-08-16 14:10:00,26.75,26.78,26.74,26.77,72678.0,25.6706,25.6994,25.661,25.6898,72678.0
2018-08-16 14:20:00,26.77,26.77,26.68,26.68,67028.0,25.6898,25.6898,25.6034,25.6034,67028.0
2018-08-16 14:30:00,26.68,26.7,26.6,26.68,217764.0,25.6034,25.6226,25.5267,25.6034,217764.0
2018-08-16 14:40:00,26.68,26.71,26.68,26.71,167954.0,25.6034,25.6322,25.6034,25.6322,167954.0
2018-08-16 14:50:00,26.72,26.74,26.69,26.71,63254.0,25.6418,25.661,25.613,25.6322,63254.0
2018-08-16 15:00:00,26.71,26.74,26.69,26.71,63240.0,25.6322,25.661,25.613,25.6322,63240.0
2018-08-16 15:10:00,26.7,26.73,26.68,26.69,50956.0,25.6226,25.6514,25.6034,25.613,50956.0
2018-08-16 15:20:00,26.68,26.73,26.66,26.73,66204.0,25.6034,25.6514,25.5843,25.6514,66204.0
2018-08-16 15:30:00,26.72,26.72,26.65,26.66,158082.0,25.6418,25.6418,25.5747,25.5843,158082.0
2018-08-16 15:40:00,26.66,26.66,26.6,26.61,237292.0,25.5843,25.5843,25.5267,25.5363,237292.0
2018-08-16 15:50:00,26.61,26.64,26.53,26.63,703064.0,25.5363,25.5651,25.4595,25.5555,703064.0
2018-08-17 09:30:00,26.53,26.68,26.49,26.67,474194.0,25.4595,25.6034,25.4211,25.5938,474194.0
2018-08-17 09:40:00,26.68,26.68,26.57,26.59,121976.0,25.6034,25.6034,25.4979,25.5171,121976.0
2018-08-17 09:50:00,26.58,26.6,26.53,26.58,156822.0,25.5075,25.5267,25.4595,25.5075,156822.0
2018-08-17 10:00:00,26.58,26.61,26.5,26.52,238686.0,25.5075,25.5363,25.4307,25.4499,238686.0
2018-08-17 10:10:00,26.5,26.52,26.46,26.5,250238.0,25.4307,25.4499,25.3923,25.4307,250238.0
2018-08-17 10:20:00,26.5,26.5,26.43,26.45,125768.0,25.4307,25.4307,25.3635,25.3827,125768.0
2018-08-17 10:30:00,26.46,26.54,26.45,26.52,136890.0,25.3923,25.4691,25.3827,25.4499,136890.0
2018-08-17 10:40:00,26.52,26.53,26.46,26.52,86054.0,25.4499,25.4595,25.3923,25.4499,86054.0
2018-08-17 10:50:00,26.52,26.59,26.52,26.56,104252.0,25.4499,25.5171,25.4499,25.4883,104252.0
2018-08-17 11:00:00,26.57,26.59,26.51,26.58,77686.0,25.4979,25.5171,25.4403,25.5075,77686.0
2018-08-17 11:10:00,26.58,26.64,26.55,26.64,138122.0,25.5075,25.5651,25.4787,25.5651,138122.0
2018-08-17 11:20:00,26.63,26.65,26.61,26.64,69374.0,25.5555,25.5747,25.5363,25.5651,69374.0
2018-08-17 11:30:00,26.65,26.68,26.64,26.66,78474.0,25.5747,25.6034,25.5651,25.5843,78474.0
2018-08-17 11:40:00,26.66,26.72,26.66,26.71,102944.0,25.5843,25.6418,25.5843,25.6322,102944.0
2018-08-17 11:50:00,26.7,26.79,26.7,26.78,102462.0,25.6226,25.709,25.6226,25.6994,102462.0
2018-08-17 12:00:00,26.77,26.78,26.72,26.74,119892.0,25.6898,25.6994,25.6418,25.661,119892.0
2018-08-17 12:10:00,26.74,26.77,26.7,26.74,51622.0,25.661,25.6898,25.6226,25.661,51622.0
2018-08-17 12:20:00,26.74,26.75,26.72,26.72,33460.0,25.661,25.6706,25.6418,25.6418,33460.0
2018-08-17 12:30:00,26.73,26.73,26.64,26.64,77270.0,25.6514,25.6514,25.5651,25.5651,77270.0
2018-08-17 12:40:00,26.64,26.67,26.63,26.66,133152.0,25.5651,25.5938,25.5555,25.5843,133152.0
2018-08-17 12:50:00,26.66,26.68,26.63,26.64,77260.0,25.5843,25.6034,25.5555,25.5651,77260.0
2018-08-17 13:00:00,26.63,26.68,26.63,26.66,139046.0,25.5555,25.6034,25.5555,25.5843,139046.0
2018-08-17 13:10:00,26.66,26.69,26.64,26.68,87866.0,25.5843,25.613,25.5651,25.6034,87866.0
2018-08-17 13:20:00,26.67,26.68,26.6,26.61,139246.0,25.5938,25.6034,25.5267,25.5363,139246.0
2018-08-17 13:30:00,26.61,26.67,26.61,26.66,38638.0,25.5363,25.5938,25.5363,25.5843,38638.0
2018-08-17 13:40:00,26.66,26.7,26.66,26.68,64424.0,25.5843,25.6226,25.5843,25.6034,64424.0
2018-08-17 13:50:00,26.68,26.75,26.67,26.74,93684.0,25.6034,25.6706,25.5938,25.661,93684.0
2018-08-17 14:00:00,26.73,26.93,26.73,26.89,340216.0,25.6514,25.8434,25.6514,25.805,340216.0
2018-08-17 14:10:00,26.89,26.94,26.85,26.89,247030.0,25.805,25.853,25.7666,25.805,247030.0
2018-08-17 14:20:00,26.89,26.97,26.89,26.94,158510.0,25.805,25.8817,25.805,25.853,158510.0
2018-08-17 14:30:00,26.94,26.96,26.88,26.91,176914.0,25.853,25.8721,25.7954,25.8242,176914.0
2018-08-17 14:40:00,26.91,26.97,26.9,26.92,131522.0,25.8242,25.8817,25.8146,25.8338,131522.0
2018-08-17 14:50:00,26.92,27.04,26.92,27.02,459362.0,25.8338,25.9489,25.8338,25.9297,459362.0
2018-08-17 15:00:00,27.0,27.02,26.93,26.93,229130.0,25.9105,25.9297,25.8434,25.8434,229130.0
2018-08-17 15:10:00,26.93,26.96,26.9,26.95,203162.0,25.8434,25.8721,25.8146,25.8626,203162.0
2018-08-17 15:20:00,26.95,26.96,26.91,26.91,172132.0,25.8626,25.8721,25.8242,25.8242,172132.0
2018-08-17 15:30:00,26.92,26.95,26.88,26.93,245114.0,25.8338,25.8626,25.7954,25.8434,245114.0
2018-08-17 15:40:00,26.93,26.96,26.91,26.91,232486.0,25.8434,25.8721,25.8242,25.8242,232486.0
2018-08-17 15:50:00,26.91,26.92,26.85,26.89,471864.0,25.8242,25.8338,25.7666,25.805,471864.0
2018-08-20 09:30:00,27.04,27.09,26.99,27.09,343300.0,25.9489,25.9969,25.9009,25.9969,343300.0
2018-08-20 09:40:00,27.09,27.1,27.02,27.04,94398.0,25.9969,26.0065,25.9297,25.9489,94398.0
2018-08-20 09:50:00,27.04,27.04,26.95,26.98,264256.0,25.9489,25.9489,25.8626,25.8913,264256.0
2018-08-20 10:00:00,26.99,27.08,26.98,27.04,149370.0,25.9009,25.9873,25.8913,25.9489,149370.0
2018-08-20 10:10:00,27.03,27.03,26.93,26.98,177124.0,25.9393,25.9393,25.8434,25.8913,177124.0
2018-08-20 10:20:00,26.97,27.02,26.96,27.0,91750.0,25.8817,25.9297,25.8721,25.9105,91750.0
2018-08-20 10:30:00,27.0,27.02,26.96,26.99,128802.0,25.9105,25.9297,25.8721,25.9009,128802.0
2018-08-20 10:40:00,26.98,26.98,26.9,26.96,125438.0,25.8913,25.8913,25.8146,25.8721,125438.0
2018-08-20 10:50:00,26.96,26.97,26.9,26.93,89928.0,25.8721,25.8817,25.8146,25.8434,89928.0
2018-08-20 11:00:00,26.92,26.97,26.91,26.97,57866.0,25.8338,25.8817,25.8242,25.8817,57866.0
2018-08-20 11:10:00,26.97,27.0,26.95,27.0,67858.0,25.8817,25.9105,25.8626,25.9105,67858.0
2018-08-20 11:20:00,27.0,27.0,26.95,27.0,38368.0,25.9105,25.9105,25.8626,25.9105,38368.0
2018-08-20 11:30:00,27.0,27.03,26.98,27.03,47164.0,25.9105,25.9393,25.8913,25.9393,47164.0
2018-08-20 11:40:00,27.04,27.06,27.03,27.04,61036.0,25.9489,25.9681,25.9393,25.9489,61036.0
2018-08-20 11:50:00,27.05,27.08,27.02,27.03,119438.0,25.9585,25.9873,25.9297,25.9393,119438.0
2018-08-20 12:00:00,27.03,27.09,27.01,27.09,114512.0,25.9393,25.9969,25.9201,25.9969,114512.0
2018-08-20 12:10:00,27.1,27.1,27.07,27.09,32098.0,26.0065,26.0065,25.9777,25.9969,32098.0
2018-08-20 12:20:00,27.09,27.11,27.08,27.1,83438.0,25.9969,26.0161,25.9873,26.0065,83438.0
2018-08-20 12:30:00,27.1,27.11,27.07,27.1,38946.0,26.0065,26.0161,25.9777,26.0065,38946.0
2018-08-20 12:40:00,27.1,27.1,27.07,27.07,66922.0,26.0065,26.0065,25.9777,25.9777,66922.0
2018-08-20 12:50:00,27.07,27.11,27.06,27.1,51510.0,25.9777,26.0161,25.9681,26.0065,51510.0
2018-08-20 13:00:00,27.1,27.11,27.09,27.09,29852.0,26.0065,26.0161,25.9969,25.9969,29852.0
2018-08-20 13:10:00,27.09,27.1,27.06,27.07,38480.0,25.9969,26.0065,25.9681,25.9777,38480.0
2018-08-20 13:20:00,27.08,27.11,27.08,27.11,37084.0,25.9873,26.0161,25.9873,26.0161,37084.0
2018-08-20 13:30:00,27.11,27.12,27.11,27.11,23250.0,26.0161,26.0257,26.0161,26.0161,23250.0
2018-08-20 13:40:00,27.11,27.12,27.09,27.11,36974.0,26.0161,26.0257,25.9969,26.0161,36974.0
2018-08-20 13:50:00,27.11,27.13,27.1,27.12,56428.0,26.0161,26.0353,26.0065,26.0257,56428.0
2018-08-20 14:00:00,27.12,27.13,27.1,27.11,47226.0,26.0257,26.0353,26.0065,26.0161,47226.0
2018-08-20 14:10:00,27.11,27.13,27.1,27.11,28958.0,26.0161,26.0353,26.0065,26.0161,28958.0
2018-08-20 14:20:00,27.11,27.14,27.11,27.13,19746.0,26.0161,26.0449,26.0161,26.0353,19746.0
2018-08-20 14:30:00,27.14,27.14,27.1,27.1,60922.0,26.0449,26.0449,26.0065,26.0065,60922.0
2018-08-20 14:40:00,27.09,27.1,27.06,27.09,184086.0,25.9969,26.0065,25.9681,25.9969,184086.0
2018-08-20 14:50:00,27.09,27.1,27.07,27.1,34744.0,25.9969,26.0065,25.9777,26.0065,34744.0
2018-08-20 15:00:00,27.1,27.1,27.07,27.09,49400.0,26.0065,26.0065,25.9777,25.9969,49400.0
2018-08-20 15:10:00,27.09,27.13,27.09,27.13,34936.0,25.9969,26.0353,25.9969,26.0353,34936.0
2018-08-20 15:20:00,27.13,27.14,27.11,27.12,48642.0,26.0353,26.0449,26.0161,26.0257,48642.0
2018-08-20 15:30:00,27.11,27.14,27.11,27.14,56318.0,26.0161,26.0449,26.0161,26.0449,56318.0
2018-08-20 15:40:00,27.14,27.16,27.12,27.15,149552.0,26.0449,26.0641,26.0257,26.0545,149552.0
2018-08-20 15:50:00,27.14,27.14,27.06,27.07,392246.0,26.0449,26.0449,25.9681,25.9777,392246.0
2018-08-21 09:30:00,27.23,27.32,27.22,27.3,243626.0,26.1313,26.2176,26.1217,26.1984,243626.0
2018-08-21 09:40:00,27.31,27.36,27.3,27.35,200938.0,26.208,26.256,26.1984,26.2464,200938.0
2018-08-21 09:50:00,27.35,27.41,27.34,27.39,214836.0,26.2464,26.304,26.2368,26.2848,214836.0
2018-08-21 10:00:00,27.4,27.41,27.32,27.35,199896.0,26.2944,26.304,26.2176,26.2464,199896.0
2018-08-21 10:10:00,27.35,27.4,27.34,27.36,97468.0,26.2464,26.2944,26.2368,26.256,97468.0
2018-08-21 10:20:00,27.36,27.39,27.35,27.36,51566.0,26.256,26.2848,26.2464,26.256,51566.0
2018-08-21 10:30:00,27.37,27.39,27.34,27.36,67600.0,26.2656,26.2848,26.2368,26.256,67600.0
2018-08-21 10:40:00,27.35,27.38,27.32,27.34,176556.0,26.2464,26.2752,26.2176,26.2368,176556.0
2018-08-21 10:50:00,27.34,27.36,27.33,27.35,84414.0,26.2368,26.256,26.2272,26.2464,84414.0
2018-08-21 11:00:00,27.36,27.37,27.34,27.35,67264.0,26.256,26.2656,26.2368,26.2464,67264.0
2018-08-21 11:10:00,27.35,27.35,27.27,27.28,242952.0,26.2464,26.2464,26.1696,26.1792,242952.0
2018-08-21 11:20:00,27.27,27.33,27.25,27.3,282770.0,26.1696,26.2272,26.1504,26.1984,282770.0
2018-08-21 11:30:00,27.31,27.41,27.3,27.4,76518.0,26.208,26.304,26.1984,26.2944,76518.0
2018-08-21 11:40:00,27.4,27.42,27.39,27.4,124540.0,26.2944,26.3136,26.2848,26.2944,124540.0
2018-08-21 11:50:00,27.4,27.45,27.38,27.44,170482.0,26.2944,26.3424,26.2752,26.3328,170482.0
2018-08-21 12:00:00,27.45,27.48,27.43,27.47,113802.0,26.3424,26.3712,26.3232,26.3616,113802.0
2018-08-21 12:10:00,27.47,27.48,27.46,27.47,71204.0,26.3616,26.3712,26.352,26.3616,71204.0
2018-08-21 12:20:00,27.46,27.49,27.43,27.49,65786.0,26.352,26.3808,26.3232,26.3808,65786.0
2018-08-21 12:30:00,27.49,27.5,27.49,27.5,95166.0,26.3808,26.3904,26.3808,26.3904,95166.0
2018-08-21 12:40:00,27.5,27.53,27.49,27.52,49536.0,26.3904,26.4191,26.3808,26.4096,49536.0
2018-08-21 12:50:00,27.52,27.54,27.5,27.52,172240.0,26.4096,26.4287,26.3904,26.4096,172240.0
2018-08-21 13:00:00,27.52,27.53,27.48,27.48,112134.0,26.4096,26.4191,26.3712,26.3712,112134.0
2018-08-21 13:10:00,27.48,27.49,27.45,27.48,80182.0,26.3712,26.3808,26.3424,26.3712,80182.0
2018-08-21 13:20:00,27.48,27.5,27.47,27.49,34026.0,26.3712,26.3904,26.3616,26.3808,34026.0
2018-08-21 13:30:00,27.49,27.52,27.49,27.52,42578.0,26.3808,26.4096,26.3808,26.4096,42578.0
2018-08-21 13:40:00,27.52,27.52,27.47,27.47,283736.0,26.4096,26.4096,26.3616,26.3616,283736.0
2018-08-21 13:50:00,27.47,27.5,27.47,27.48,30360.0,26.3616,26.3904,26.3616,26.3712,30360.0
2018-08-21 14:00:00,27.48,27.48,27.43,27.45,104004.0,26.3712,26.3712,26.3232,26.3424,104004.0
2018-08-21 14:10:00,27.45,27.47,27.43,27.46,289112.0,26.3424,26.3616,26.3232,26.352,289112.0
2018-08-21 14:20:00,27.46,27.47,27.44,27.46,32764.0,26.352,26.3616,26.3328,26.352,32764.0
2018-08-21 14:30:00,27.45,27.45,27.38,27.39,370690.0,26.3424,26.3424,26.2752,26.2848,370690.0
2018-08-21 14:40:00,27.39,27.43,27.33,27.34,165158.0,26.2848,26.3232,26.2272,26.2368,165158.0
2018-08-21 14:50:00,27.33,27.36,27.3,27.35,188298.0,26.2272,26.256,26.1984,26.2464,188298.0
2018-08-21 15:00:00,27.36,27.4,27.33,27.38,68850.0,26.256,26.2944,26.2272,26.2752,68850.0
2018-08-21 15:10:00,27.38,27.39,27.33,27.35,26000.0,26.2752,26.2848,26.2272,26.2464,26000.0
2018-08-21 15:20:00,27.34,27.39,27.31,27.35,79340.0,26.2368,26.2848,26.208,26.2464,79340.0
2018-08-21 15:30:00,27.35,27.36,27.33,27.33,63918.0,26.2464,26.256,26.2272,26.2272,63918.0
2018-08-21 15:40:00,27.34,27.34,27.22,27.23,272568.0,26.2368,26.2368,26.1217,26.1313,272568.0
2018-08-21 15:50:00,27.23,27.32,27.18,27.24,317846.0,26.1313,26.2176,26.0833,26.1408,317846.0
2018-08-22 09:30:00,27.13,27.23,27.11,27.2,373308.0,26.0353,26.1313,26.0161,26.1025,373308.0
2018-08-22 09:40:00,27.19,27.24,27.14,27.16,85894.0,26.0929,26.1408,26.0449,26.0641,85894.0
2018-08-22 09:50:00,27.16,27.17,27.05,27.09,120100.0,26.0641,26.0737,25.9585,25.9969,120100.0
2018-08-22 10:00:00,27.09,27.12,27.04,27.11,67424.0,25.9969,26.0257,25.9489,26.0161,67424.0
2018-08-22 10:10:00,27.11,27.18,27.1,27.17,88772.0,26.0161,26.0833,26.0065,26.0737,88772.0
2018-08-22 10:20:00,27.18,27.2,27.08,27.09,110206.0,26.0833,26.1025,25.9873,25.9969,110206.0
2018-08-22 10:30:00,27.09,27.22,27.09,27.22,90782.0,25.9969,26.1217,25.9969,26.1217,90782.0
2018-08-22 10:40:00,27.22,27.31,27.19,27.3,172366.0,26.1217,26.208,26.0929,26.1984,172366.0
2018-08-22 10:50:00,27.3,27.31,27.25,27.27,63072.0,26.1984,26.208,26.1504,26.1696,63072.0
2018-08-22 11:00:00,27.28,27.32,27.25,27.29,60804.0,26.1792,26.2176,26.1504,26.1888,60804.0
2018-08-22 11:10:00,27.28,27.34,27.27,27.32,106452.0,26.1792,26.2368,26.1696,26.2176,106452.0
2018-08-22 11:20:00,27.32,27.35,27.31,27.35,57438.0,26.2176,26.2464,26.208,26.2464,57438.0
2018-08-22 11:30:00,27.34,27.35,27.29,27.33,84822.0,26.2368,26.2464,26.1888,26.2272,84822.0
2018-08-22 11:40:00,27.33,27.37,27.33,27.33,53356.0,26.2272,26.2656,26.2272,26.2272,53356.0
2018-08-22 11:50:00,27.34,27.35,27.32,27.35,28942.0,26.2368,26.2464,26.2176,26.2464,28942.0
2018-08-22 12:00:00,27.35,27.36,27.33,27.33,12042.0,26.2464,26.256,26.2272,26.2272,12042.0
2018-08-22 12:10:00,27.33,27.33,27.27,27.31,40954.0,26.2272,26.2272,26.1696,26.208,40954.0
2018-08-22 12:20:00,27.31,27.32,27.27,27.27,30228.0,26.208,26.2176,26.1696,26.1696,30228.0
2018-08-22 12:30:00,27.27,27.29,27.24,27.26,53036.0,26.1696,26.1888,26.1408,26.16,53036.0
2018-08-22 12:40:00,27.27,27.3,27.27,27.29,35186.0,26.1696,26.1984,26.1696,26.1888,35186.0
2018-08-22 12:50:00,27.29,27.3,27.26,27.28,26504.0,26.1888,26.1984,26.16,26.1792,26504.0
2018-08-22 13:00:00,27.27,27.29,27.24,27.24,36810.0,26.1696,26.1888,26.1408,26.1408,36810.0
2018-08-22 13:10:00,27.24,27.25,27.22,27.25,35358.0,26.1408,26.1504,26.1217,26.1504,35358.0
2018-08-22 13:20:00,27.25,27.29,27.25,27.28,68368.0,26.1504,26.1888,26.1504,26.1792,68368.0
2018-08-22 13:30:00,27.27,27.31,27.27,27.29,86576.0,26.1696,26.208,26.1696,26.1888,86576.0
2018-08-22 13:40:00,27.28,27.29,27.25,27.25,64436.0,26.1792,26.1888,26.1504,26.1504,64436.0
2018-08-22 13:50:00,27.25,27.29,27.25,27.29,151894.0,26.1504,26.1888,26.1504,26.1888,151894.0
2018-08-22 14:00:00,27.28,27.36,27.27,27.29,151100.0,26.1792,26.256,26.1696,26.1888,151100.0
2018-08-22 14:10:00,27.28,27.3,27.2,27.22,117958.0,26.1792,26.1984,26.1025,26.1217,117958.0
2018-08-22 14:20:00,27.23,27.24,27.16,27.21,69372.0,26.1313,26.1408,26.0641,26.1121,69372.0
2018-08-22 14:30:00,27.21,27.23,27.19,27.21,48474.0,26.1121,26.1313,26.0929,26.1121,48474.0
2018-08-22 14:40:00,27.21,27.22,27.17,27.18,28448.0,26.1121,26.1217,26.0737,26.0833,28448.0
2018-08-22 14:50:00,27.18,27.24,27.18,27.23,27910.0,26.0833,26.1408,26.0833,26.1313,27910.0
2018-08-22 15:00:00,27.24,27.25,27.22,27.25,32644.0,26.1408,26.1504,26.1217,26.1504,32644.0
2018-08-22 15:10:00,27.25,27.26,27.23,27.24,69992.0,26.1504,26.16,26.1313,26.1408,69992.0
2018-08-22 15:20:00,27.25,27.27,27.24,27.25,104808.0,26.1504,26.1696,26.1408,26.1504,104808.0
2018-08-22 15:30:00,27.25,27.3,27.25,27.29,114234.0,26.1504,26.1984,26.1504,26.1888,114234.0
2018-08-22 15:40:00,27.28,27.28,27.24,27.25,130494.0,26.1792,26.1792,26.1408,26.1504,130494.0
2018-08-22 15:50:00,27.25,27.25,27.21,27.21,252198.0,26.1504,26.1504,26.1121,26.1121,252198.0
2018-08-23 09:30:00,27.12,27.18,27.11,27.18,290172.0,26.0257,26.0833,26.0161,26.0833,290172.0
2018-08-23 09:40:00,27.18,27.24,27.18,27.24,213434.0,26.0833,26.1408,26.0833,26.1408,213434.0
2018-08-23 09:50:00,27.24,27.36,27.22,27.27,248552.0,26.1408,26.256,26.1217,26.1696,248552.0
2018-08-23 10:00:00,27.28,27.3,27.25,27.29,118828.0,26.1792,26.1984,26.1504,26.1888,118828.0
2018-08-23 10:10:00,27.29,27.33,27.28,27.3,50648.0,26.1888,26.2272,26.1792,26.1984,50648.0
2018-08-23 10:20:00,27.3,27.39,27.3,27.39,154680.0,26.1984,26.2848,26.1984,26.2848,154680.0
2018-08-23 10:30:00,27.39,27.41,27.36,27.36,114102.0,26.2848,26.304,26.256,26.256,114102.0
2018-08-23 10:40:00,27.36,27.38,27.31,27.32,96004.0,26.256,26.2752,26.208,26.2176,96004.0
2018-08-23 10:50:00,27.32,27.33,27.25,27.25,168804.0,26.2176,26.2272,26.1504,26.1504,168804.0
2018-08-23 11:00:00,27.25,27.27,27.18,27.2,172630.0,26.1504,26.1696,26.0833,26.1025,172630.0
2018-08-23 11:10:00,27.2,27.21,27.01,27.01,383580.0,26.1025,26.1121,25.9201,25.9201,383580.0
2018-08-23 11:20:00,27.01,27.11,27.0,27.07,257646.0,25.9201,26.0161,25.9105,25.9777,257646.0
2018-08-23 11:30:00,27.07,27.07,26.99,27.0,168970.0,25.9777,25.9777,25.9009,25.9105,168970.0
2018-08-23 11:40:00,27.0,27.08,26.98,27.06,145544.0,25.9105,25.9873,25.8913,25.9681,145544.0
2018-08-23 11:50:00,27.06,27.09,27.04,27.04,182878.0,25.9681,25.9969,25.9489,25.9489,182878.0
2018-08-23 12:00:00,27.05,27.11,27.04,27.07,107500.0,25.9585,26.0161,25.9489,25.9777,107500.0
2018-08-23 12:10:00,27.07,27.11,27.05,27.11,83050.0,25.9777,26.0161,25.9585,26.0161,83050.0
2018-08-23 12:20:00,27.12,27.18,27.12,27.16,383690.0,26.0257,26.0833,26.0257,26.0641,383690.0
2018-08-23 12:30:00,27.16,27.17,27.12,27.13,45078.0,26.0641,26.0737,26.0257,26.0353,45078.0
2018-08-23 12:40:00,27.13,27.18,27.13,27.13,56770.0,26.0353,26.0833,26.0353,26.0353,56770.0
2018-08-23 12:50:00,27.13,27.13,27.09,27.1,54792.0,26.0353,26.0353,25.9969,26.0065,54792.0
2018-08-23 13:00:00,27.1,27.1,27.06,27.09,50296.0,26.0065,26.0065,25.9681,25.9969,50296.0
2018-08-23 13:10:00,27.08,27.09,27.04,27.09,45068.0,25.9873,25.9969,25.9489,25.9969,45068.0
2018-08-23 13:20:00,27.09,27.11,27.08,27.11,30472.0,25.9969,26.0161,25.9873,26.0161,30472.0
2018-08-23 13:30:00,27.11,27.11,27.05,27.08,50700.0,26.0161,26.0161,25.9585,25.9873,50700.0
2018-08-23 13:40:00,27.09,27.11,27.08,27.09,44512.0,25.9969,26.0161,25.9873,25.9969,44512.0
2018-08-23 13:50:00,27.09,27.1,27.07,27.08,30154.0,25.9969,26.0065,25.9777,25.9873,30154.0
2018-08-23 14:00:00,27.08,27.14,27.08,27.13,40244.0,25.9873,26.0449,25.9873,26.0353,40244.0
2018-08-23 14:10:00,27.12,27.14,27.11,27.11,23996.0,26.0257,26.0449,26.0161,26.0161,23996.0
2018-08-23 14:20:00,27.12,27.15,27.12,27.13,67702.0,26.0257,26.0545,26.0257,26.0353,67702.0
2018-08-23 14:30:00,27.14,27.14,27.11,27.12,49256.0,26.0449,26.0449,26.0161,26.0257,49256.0
2018-08-23 14:40:00,27.11,27.17,27.11,27.14,59064.0,26.0161,26.0737,26.0161,26.0449,59064.0
2018-08-23 14:50:00,27.14,27.14,27.1,27.14,37364.0,26.0449,26.0449,26.0065,26.0449,37364.0
2018-08-23 15:00:00,27.14,27.16,27.13,27.15,56402.0,26.0449,26.0641,26.0353,26.0545,56402.0
2018-08-23 15:10:00,27.16,27.18,27.14,27.14,76124.0,26.0641,26.0833,26.0449,26.0449,76124.0
2018-08-23 15:20:00,27.15,27.15,27.11,27.15,56402.0,26.0545,26.0545,26.0161,26.0545,56402.0
2018-08-23 15:30:00,27.15,27.15,27.07,27.08,170420.0,26.0545,26.0545,25.9777,25.9873,170420.0
2018-08-23 15:40:00,27.07,27.09,26.99,27.04,285494.0,25.9777,25.9969,25.9009,25.9489,285494.0
2018-08-23 15:50:00,27.04,27.08,27.0,27.08,228944.0,25.9489,25.9873,25.9105,25.9873,228944.0
2018-08-24 09:30:00,27.26,27.32,27.26,27.32,307580.0,26.16,26.2176,26.16,26.2176,307580.0
2018-08-24 09:40:00,27.32,27.32,27.25,27.28,153682.0,26.2176,26.2176,26.1504,26.1792,153682.0
2018-08-24 09:50:00,27.28,27.31,27.25,27.27,82336.0,26.1792,26.208,26.1504,26.1696,82336.0
2018-08-24 10:00:00,27.28,27.39,27.27,27.33,187958.0,26.1792,26.2848,26.1696,26.2272,187958.0
2018-08-24 10:10:00,27.33,27.35,27.27,27.32,146526.0,26.2272,26.2464,26.1696,26.2176,146526.0
2018-08-24 10:20:00,27.32,27.37,27.32,27.36,66650.0,26.2176,26.2656,26.2176,26.256,66650.0
2018-08-24 10:30:00,27.36,27.5,27.36,27.49,163536.0,26.256,26.3904,26.256,26.3808,163536.0
2018-08-24 10:40:00,27.5,27.54,27.47,27.52,299258.0,26.3904,26.4287,26.3616,26.4096,299258.0
2018-08-24 10:50:00,27.5,27.51,27.47,27.49,167424.0,26.3904,26.4,26.3616,26.3808,167424.0
2018-08-24 11:00:00,27.49,27.49,27.43,27.46,116170.0,26.3808,26.3808,26.3232,26.352,116170.0
2018-08-24 11:10:00,27.46,27.53,27.46,27.53,95852.0,26.352,26.4191,26.352,26.4191,95852.0
2018-08-24 11:20:00,27.53,27.54,27.46,27.48,54460.0,26.4191,26.4287,26.352,26.3712,54460.0
2018-08-24 11:30:00,27.49,27.58,27.48,27.54,202620.0,26.3808,26.4671,26.3712,26.4287,202620.0
2018-08-24 11:40:00,27.54,27.57,27.52,27.57,75908.0,26.4287,26.4575,26.4096,26.4575,75908.0
2018-08-24 11:50:00,27.56,27.59,27.55,27.59,99304.0,26.4479,26.4767,26.4383,26.4767,99304.0
2018-08-24 12:00:00,27.59,27.6,27.58,27.6,95334.0,26.4767,26.4863,26.4671,26.4863,95334.0
2018-08-24 12:10:00,27.61,27.61,27.56,27.59,134580.0,26.4959,26.4959,26.4479,26.4767,134580.0
2018-08-24 12:20:00,27.59,27.6,27.56,27.6,80386.0,26.4767,26.4863,26.4479,26.4863,80386.0
2018-08-24 12:30:00,27.6,27.6,27.55,27.56,160448.0,26.4863,26.4863,26.4383,26.4479,160448.0
2018-08-24 12:40:00,27.56,27.6,27.54,27.59,66668.0,26.4479,26.4863,26.4287,26.4767,66668.0
2018-08-24 12:50:00,27.58,27.59,27.57,27.58,82278.0,26.4671,26.4767,26.4575,26.4671,82278.0
2018-08-24 13:00:00,27.59,27.61,27.57,27.57,113266.0,26.4767,26.4959,26.4575,26.4575,113266.0
2018-08-24 13:10:00,27.57,27.58,27.52,27.56,119430.0,26.4575,26.4671,26.4096,26.4479,119430.0
2018-08-24 13:20:00,27.56,27.57,27.53,27.54,207938.0,26.4479,26.4575,26.4191,26.4287,207938.0
2018-08-24 13:30:00,27.53,27.53,27.48,27.49,130020.0,26.4191,26.4191,26.3712,26.3808,130020.0
2018-08-24 13:40:00,27.49,27.51,27.43,27.51,259220.0,26.3808,26.4,26.3232,26.4,259220.0
2018-08-24 13:50:00,27.5,27.54,27.49,27.53,85652.0,26.3904,26.4287,26.3808,26.4191,85652.0
2018-08-24 14:00:00,27.53,27.55,27.52,27.55,44202.0,26.4191,26.4383,26.4096,26.4383,44202.0
2018-08-24 14:10:00,27.55,27.57,27.54,27.54,60004.0,26.4383,26.4575,26.4287,26.4287,60004.0
2018-08-24 14:20:00,27.54,27.58,27.52,27.57,47298.0,26.4287,26.4671,26.4096,26.4575,47298.0
2018-08-24 14:30:00,27.57,27.57,27.53,27.54,36330.0,26.4575,26.4575,26.4191,26.4287,36330.0
2018-08-24 14:40:00,27.54,27.58,27.54,27.56,50010.0,26.4287,26.4671,26.4287,26.4479,50010.0
2018-08-24 14:50:00,27.56,27.58,27.54,27.54,25838.0,26.4479,26.4671,26.4287,26.4287,25838.0
2018-08-24 15:00:00,27.54,27.55,27.5,27.5,44686.0,26.4287,26.4383,26.3904,26.3904,44686.0
2018-08-24 15:10:00,27.51,27.58,27.5,27.56,68208.0,26.4,26.4671,26.3904,26.4479,68208.0
2018-08-24 15:20:00,27.57,27.57,27.53,27.54,38678.0,26.4575,26.4575,26.4191,26.4287,38678.0
2018-08-24 15:30:00,27.55,27.57,27.52,27.57,53142.0,26.4383,26.4575,26.4096,26.4575,53142.0
2018-08-24 15:40:00,27.57,27.6,27.56,27.58,194498.0,26.4575,26.4863,26.4479,26.4671,194498.0
2018-08-24 15:50:00,27.58,27.59,27.54,27.57,245864.0,26.4671,26.4767,26.4287,26.4575,245864.0
2018-08-27 09:30:00,27.96,28.0,27.91,27.97,534626.0,26.8318,26.8702,26.7838,26.8414,534626.0
2018-08-27 09:40:00,27.96,28.06,27.94,28.03,338312.0,26.8318,26.9278,26.8126,26.899,338312.0
2018-08-27 09:50:00,28.03,28.09,28.01,28.08,200002.0,26.899,26.9566,26.8798,26.947,200002.0
2018-08-27 10:00:00,28.09,28.13,28.07,28.13,199254.0,26.9566,26.9949,26.9374,26.9949,199254.0
2018-08-27 10:10:00,28.13,28.17,28.12,28.17,135420.0,26.9949,27.0333,26.9853,27.0333,135420.0
2018-08-27 10:20:00,28.16,28.2,28.16,28.17,110668.0,27.0237,27.0621,27.0237,27.0333,110668.0
2018-08-27 10:30:00,28.16,28.16,28.05,28.07,198668.0,27.0237,27.0237,26.9182,26.9374,198668.0
2018-08-27 10:40:00,28.06,28.12,28.06,28.09,84750.0,26.9278,26.9853,26.9278,26.9566,84750.0
2018-08-27 10:50:00,28.08,28.14,28.08,28.13,104096.0,26.947,27.0045,26.947,26.9949,104096.0
2018-08-27 11:00:00,28.14,28.15,28.08,28.11,78558.0,27.0045,27.0141,26.947,26.9757,78558.0
2018-08-27 11:10:00,28.13,28.15,28.1,28.14,86490.0,26.9949,27.0141,26.9661,27.0045,86490.0
2018-08-27 11:20:00,28.13,28.15,28.09,28.14,105880.0,26.9949,27.0141,26.9566,27.0045,105880.0
2018-08-27 11:30:00,28.13,28.17,28.08,28.08,130570.0,26.9949,27.0333,26.947,26.947,130570.0
2018-08-27 11:40:00,28.08,28.17,28.07,28.16,243106.0,26.947,27.0333,26.9374,27.0237,243106.0
2018-08-27 11:50:00,28.16,28.25,28.16,28.24,211704.0,27.0237,27.1101,27.0237,27.1005,211704.0
2018-08-27 12:00:00,28.23,28.24,28.18,28.21,81412.0,27.0909,27.1005,27.0429,27.0717,81412.0
2018-08-27 12:10:00,28.21,28.22,28.19,28.2,56422.0,27.0717,27.0813,27.0525,27.0621,56422.0
2018-08-27 12:20:00,28.21,28.23,28.21,28.22,95568.0,27.0717,27.0909,27.0717,27.0813,95568.0
2018-08-27 12:30:00,28.22,28.24,28.22,28.22,97676.0,27.0813,27.1005,27.0813,27.0813,97676.0
2018-08-27 12:40:00,28.22,28.25,28.21,28.21,92838.0,27.0813,27.1101,27.0717,27.0717,92838.0
2018-08-27 12:50:00,28.21,28.23,28.2,28.23,72004.0,27.0717,27.0909,27.0621,27.0909,72004.0
2018-08-27 13:00:00,28.23,28.24,28.17,28.17,120908.0,27.0909,27.1005,27.0333,27.0333,120908.0
2018-08-27 13:10:00,28.17,28.21,28.16,28.2,46844.0,27.0333,27.0717,27.0237,27.0621,46844.0
2018-08-27 13:20:00,28.18,28.2,28.17,28.17,87676.0,27.0429,27.0621,27.0333,27.0333,87676.0
2018-08-27 13:30:00,28.17,28.2,28.16,28.18,68812.0,27.0333,27.0621,27.0237,27.0429,68812.0
2018-08-27 13:40:00,28.19,28.21,28.18,28.2,33096.0,27.0525,27.0717,27.0429,27.0621,33096.0
2018-08-27 13:50:00,28.2,28.2,28.17,28.2,39412.0,27.0621,27.0621,27.0333,27.0621,39412.0
2018-08-27 14:00:00,28.21,28.22,28.17,28.18,70736.0,27.0717,27.0813,27.0333,27.0429,70736.0
2018-08-27 14:10:00,28.18,28.18,28.16,28.17,106162.0,27.0429,27.0429,27.0237,27.0333,106162.0
2018-08-27 14:20:00,28.17,28.2,28.16,28.2,149008.0,27.0333,27.0621,27.0237,27.0621,149008.0
2018-08-27 14:30:00,28.2,28.22,28.2,28.21,51722.0,27.0621,27.0813,27.0621,27.0717,51722.0
2018-08-27 14:40:00,28.2,28.21,28.18,28.2,38072.0,27.0621,27.0717,27.0429,27.0621,38072.0
2018-08-27 14:50:00,28.2,28.21,28.17,28.2,48512.0,27.0621,27.0717,27.0333,27.0621,48512.0
2018-08-27 15:00:00,28.2,28.21,28.18,28.18,112674.0,27.0621,27.0717,27.0429,27.0429,112674.0
2018-08-27 15:10:00,28.18,28.19,28.13,28.13,99318.0,27.0429,27.0525,26.9949,26.9949,99318.0
2018-08-27 15:20:00,28.13,28.18,28.13,28.18,141164.0,26.9949,27.0429,26.9949,27.0429,141164.0
2018-08-27 15:30:00,28.18,28.2,28.16,28.17,237306.0,27.0429,27.0621,27.0237,27.0333,237306.0
2018-08-27 15:40:00,28.17,28.19,28.15,28.18,141360.0,27.0333,27.0525,27.0141,27.0429,141360.0
2018-08-27 15:50:00,28.18,28.21,28.14,28.18,270174.0,27.0429,27.0717,27.0045,27.0429,270174.0
2018-08-28 09:30:00,28.38,28.4,28.33,28.4,708436.0,27.2348,27.254,27.1869,27.254,708436.0
2018-08-28 09:40:00,28.4,28.4,28.32,28.36,357712.0,27.254,27.254,27.1773,27.2157,357712.0
2018-08-28 09:50:00,28.35,28.35,28.3,28.34,117288.0,27.2061,27.2061,27.1581,27.1965,117288.0
2018-08-28 10:00:00,28.34,28.36,28.33,28.33,74802.0,27.1965,27.2157,27.1869,27.1869,74802.0
2018-08-28 10:10:00,28.33,28.33,28.26,28.27,101714.0,27.1869,27.1869,27.1197,27.1293,101714.0
2018-08-28 10:20:00,28.27,28.27,28.23,28.25,171072.0,27.1293,27.1293,27.0909,27.1101,171072.0
2018-08-28 10:30:00,28.25,28.29,28.22,28.27,62052.0,27.1101,27.1485,27.0813,27.1293,62052.0
2018-08-28 10:40:00,28.27,28.28,28.18,28.18,108622.0,27.1293,27.1389,27.0429,27.0429,108622.0
2018-08-28 10:50:00,28.18,28.28,28.18,28.28,109928.0,27.0429,27.1389,27.0429,27.1389,109928.0
2018-08-28 11:00:00,28.28,28.28,28.23,28.27,90794.0,27.1389,27.1389,27.0909,27.1293,90794.0
2018-08-28 11:10:00,28.25,28.31,28.24,28.25,86676.0,27.1101,27.1677,27.1005,27.1101,86676.0
2018-08-28 11:20:00,28.25,28.31,28.25,28.29,61720.0,27.1101,27.1677,27.1101,27.1485,61720.0
2018-08-28 11:30:00,28.28,28.29,28.17,28.18,199376.0,27.1389,27.1485,27.0333,27.0429,199376.0
2018-08-28 11:40:00,28.18,28.21,28.15,28.17,171840.0,27.0429,27.0717,27.0141,27.0333,171840.0
2018-08-28 11:50:00,28.17,28.18,28.11,28.12,236866.0,27.0333,27.0429,26.9757,26.9853,236866.0
2018-08-28 12:00:00,28.11,28.17,28.11,28.17,196840.0,26.9757,27.0333,26.9757,27.0333,196840.0
2018-08-28 12:10:00,28.17,28.21,28.15,28.21,173940.0,27.0333,27.0717,27.0141,27.0717,173940.0
2018-08-28 12:20:00,28.22,28.22,28.17,28.17,48574.0,27.0813,27.0813,27.0333,27.0333,48574.0
2018-08-28 12:30:00,28.18,28.22,28.18,28.21,22426.0,27.0429,27.0813,27.0429,27.0717,22426.0
2018-08-28 12:40:00,28.21,28.23,28.19,28.23,87984.0,27.0717,27.0909,27.0525,27.0909,87984.0
2018-08-28 12:50:00,28.24,28.24,28.21,28.23,52990.0,27.1005,27.1005,27.0717,27.0909,52990.0
2018-08-28 13:00:00,28.23,28.23,28.21,28.23,33302.0,27.0909,27.0909,27.0717,27.0909,33302.0
2018-08-28 13:10:00,28.23,28.28,28.22,28.26,62700.0,27.0909,27.1389,27.0813,27.1197,62700.0
2018-08-28 13:20:00,28.26,28.27,28.17,28.19,124692.0,27.1197,27.1293,27.0333,27.0525,124692.0
2018-08-28 13:30:00,28.18,28.25,28.17,28.25,61078.0,27.0429,27.1101,27.0333,27.1101,61078.0
2018-08-28 13:40:00,28.25,28.28,28.25,28.27,93254.0,27.1101,27.1389,27.1101,27.1293,93254.0
2018-08-28 13:50:00,28.28,28.3,28.25,28.25,80330.0,27.1389,27.1581,27.1101,27.1101,80330.0
2018-08-28 14:00:00,28.26,28.28,28.25,28.27,26374.0,27.1197,27.1389,27.1101,27.1293,26374.0
2018-08-28 14:10:00,28.27,28.28,28.25,28.27,38268.0,27.1293,27.1389,27.1101,27.1293,38268.0
2018-08-28 14:20:00,28.27,28.28,28.25,28.27,24996.0,27.1293,27.1389,27.1101,27.1293,24996.0
2018-08-28 14:30:00,28.26,28.27,28.22,28.23,73928.0,27.1197,27.1293,27.0813,27.0909,73928.0
2018-08-28 14:40:00,28.23,28.27,28.22,28.27,60056.0,27.0909,27.1293,27.0813,27.1293,60056.0
2018-08-28 14:50:00,28.27,28.27,28.24,28.26,45266.0,27.1293,27.1293,27.1005,27.1197,45266.0
2018-08-28 15:00:00,28.27,28.27,28.23,28.25,37676.0,27.1293,27.1293,27.0909,27.1101,37676.0
2018-08-28 15:10:00,28.26,28.29,28.25,28.26,87718.0,27.1197,27.1485,27.1101,27.1197,87718.0
2018-08-28 15:20:00,28.25,28.25,28.2,28.23,155864.0,27.1101,27.1101,27.0621,27.0909,155864.0
2018-08-28 15:30:00,28.22,28.25,28.21,28.23,60934.0,27.0813,27.1101,27.0717,27.0909,60934.0
2018-08-28 15:40:00,28.23,28.23,28.16,28.16,142380.0,27.0909,27.0909,27.0237,27.0237,142380.0
2018-08-28 15:50:00,28.16,28.24,28.13,28.24,156434.0,27.0237,27.1005,26.9949,27.1005,156434.0
2018-08-29 09:30:00,28.32,28.35,28.27,28.32,225856.0,27.1773,27.2061,27.1293,27.1773,225856.0
2018-08-29 09:40:00,28.31,28.34,28.25,28.27,217370.0,27.1677,27.1965,27.1101,27.1293,217370.0
2018-08-29 09:50:00,28.26,28.34,28.26,28.32,87606.0,27.1197,27.1965,27.1197,27.1773,87606.0
2018-08-29 10:00:00,28.33,28.35,28.26,28.34,91156.0,27.1869,27.2061,27.1197,27.1965,91156.0
2018-08-29 10:10:00,28.34,28.35,28.31,28.32,110622.0,27.1965,27.2061,27.1677,27.1773,110622.0
2018-08-29 10:20:00,28.33,28.43,28.33,28.43,209446.0,27.1869,27.2828,27.1869,27.2828,209446.0
2018-08-29 10:30:00,28.43,28.47,28.42,28.46,94846.0,27.2828,27.3212,27.2732,27.3116,94846.0
2018-08-29 10:40:00,28.47,28.54,28.45,28.54,290900.0,27.3212,27.3884,27.302,27.3884,290900.0
2018-08-29 10:50:00,28.54,28.55,28.49,28.53,250514.0,27.3884,27.398,27.3404,27.3788,250514.0
2018-08-29 11:00:00,28.53,28.55,28.5,28.55,86370.0,27.3788,27.398,27.35,27.398,86370.0
2018-08-29 11:10:00,28.55,28.64,28.54,28.61,248412.0,27.398,27.4844,27.3884,27.4556,248412.0
2018-08-29 11:20:00,28.61,28.7,28.6,28.69,185258.0,27.4556,27.5419,27.446,27.5323,185258.0
2018-08-29 11:30:00,28.68,28.74,28.66,28.66,208698.0,27.5227,27.5803,27.5036,27.5036,208698.0
2018-08-29 11:40:00,28.65,28.67,28.63,28.66,62776.0,27.494,27.5131,27.4748,27.5036,62776.0
2018-08-29 11:50:00,28.65,28.7,28.65,28.7,534034.0,27.494,27.5419,27.494,27.5419,534034.0
2018-08-29 12:00:00,28.7,28.71,28.66,28.7,1128518.0,27.5419,27.5515,27.5036,27.5419,1128518.0
2018-08-29 12:10:00,28.71,28.74,28.7,28.73,190092.0,27.5515,27.5803,27.5419,27.5707,190092.0
2018-08-29 12:20:00,28.73,28.73,28.68,28.7,109202.0,27.5707,27.5707,27.5227,27.5419,109202.0
2018-08-29 12:30:00,28.71,28.73,28.7,28.71,54358.0,27.5515,27.5707,27.5419,27.5515,54358.0
2018-08-29 12:40:00,28.7,28.72,28.7,28.7,46384.0,27.5419,27.5611,27.5419,27.5419,46384.0
2018-08-29 12:50:00,28.71,28.73,28.68,28.71,59446.0,27.5515,27.5707,27.5227,27.5515,59446.0
2018-08-29 13:00:00,28.71,28.74,28.71,28.72,60764.0,27.5515,27.5803,27.5515,27.5611,60764.0
2018-08-29 13:10:00,28.72,28.73,28.69,28.7,70042.0,27.5611,27.5707,27.5323,27.5419,70042.0
2018-08-29 13:20:00,28.69,28.69,28.65,28.67,99088.0,27.5323,27.5323,27.494,27.5131,99088.0
2018-08-29 13:30:00,28.67,28.67,28.64,28.66,87508.0,27.5131,27.5131,27.4844,27.5036,87508.0
2018-08-29 13:40:00,28.66,28.66,28.61,28.63,195560.0,27.5036,27.5036,27.4556,27.4748,195560.0
2018-08-29 13:50:00,28.61,28.63,28.6,28.61,79394.0,27.4556,27.4748,27.446,27.4556,79394.0
2018-08-29 14:00:00,28.61,28.65,28.6,28.65,77372.0,27.4556,27.494,27.446,27.494,77372.0
2018-08-29 14:10:00,28.66,28.67,28.64,28.66,56402.0,27.5036,27.5131,27.4844,27.5036,56402.0
2018-08-29 14:20:00,28.66,28.66,28.64,28.65,65278.0,27.5036,27.5036,27.4844,27.494,65278.0
2018-08-29 14:30:00,28.64,28.68,28.63,28.68,58112.0,27.4844,27.5227,27.4748,27.5227,58112.0
2018-08-29 14:40:00,28.68,28.68,28.66,28.67,92716.0,27.5227,27.5227,27.5036,27.5131,92716.0
2018-08-29 14:50:00,28.67,28.67,28.66,28.67,13198.0,27.5131,27.5131,27.5036,27.5131,13198.0
2018-08-29 15:00:00,28.67,28.7,28.67,28.69,105316.0,27.5131,27.5419,27.5131,27.5323,105316.0
2018-08-29 15:10:00,28.7,28.74,28.7,28.74,67724.0,27.5419,27.5803,27.5419,27.5803,67724.0
2018-08-29 15:20:00,28.73,28.75,28.72,28.75,102886.0,27.5707,27.5899,27.5611,27.5899,102886.0
2018-08-29 15:30:00,28.75,28.78,28.75,28.78,174160.0,27.5899,27.6187,27.5899,27.6187,174160.0
2018-08-29 15:40:00,28.78,28.78,28.74,28.75,129964.0,27.6187,27.6187,27.5803,27.5899,129964.0
2018-08-29 15:50:00,28.75,28.77,28.67,28.71,235748.0,27.5899,27.6091,27.5131,27.5515,235748.0
2018-08-30 09:30:00,28.52,28.57,28.49,28.51,312572.0,27.3692,27.4172,27.3404,27.3596,312572.0
2018-08-30 09:40:00,28.5,28.61,28.49,28.53,234456.0,27.35,27.4556,27.3404,27.3788,234456.0
2018-08-30 09:50:00,28.52,28.53,28.49,28.52,227082.0,27.3692,27.3788,27.3404,27.3692,227082.0
2018-08-30 10:00:00,28.51,28.58,28.5,28.54,114276.0,27.3596,27.4268,27.35,27.3884,114276.0
2018-08-30 10:10:00,28.54,28.61,28.51,28.61,54120.0,27.3884,27.4556,27.3596,27.4556,54120.0
2018-08-30 10:20:00,28.61,28.62,28.56,28.57,91428.0,27.4556,27.4652,27.4076,27.4172,91428.0
2018-08-30 10:30:00,28.58,28.66,28.52,28.63,115420.0,27.4268,27.5036,27.3692,27.4748,115420.0
2018-08-30 10:40:00,28.63,28.65,28.57,28.63,172256.0,27.4748,27.494,27.4172,27.4748,172256.0
2018-08-30 10:50:00,28.63,28.64,28.57,28.58,43848.0,27.4748,27.4844,27.4172,27.4268,43848.0
2018-08-30 11:00:00,28.59,28.64,28.51,28.53,159186.0,27.4364,27.4844,27.3596,27.3788,159186.0
2018-08-30 11:10:00,28.53,28.56,28.5,28.5,232606.0,27.3788,27.4076,27.35,27.35,232606.0
2018-08-30 11:20:00,28.5,28.5,28.4,28.43,624044.0,27.35,27.35,27.254,27.2828,624044.0
2018-08-30 11:30:00,28.43,28.48,28.42,28.43,119590.0,27.2828,27.3308,27.2732,27.2828,119590.0
2018-08-30 11:40:00,28.43,28.47,28.41,28.46,124026.0,27.2828,27.3212,27.2636,27.3116,124026.0
2018-08-30 11:50:00,28.47,28.48,28.44,28.45,130294.0,27.3212,27.3308,27.2924,27.302,130294.0
2018-08-30 12:00:00,28.45,28.5,28.44,28.44,60970.0,27.302,27.35,27.2924,27.2924,60970.0
2018-08-30 12:10:00,28.43,28.5,28.43,28.49,90012.0,27.2828,27.35,27.2828,27.3404,90012.0
2018-08-30 12:20:00,28.49,28.52,28.49,28.51,73514.0,27.3404,27.3692,27.3404,27.3596,73514.0
2018-08-30 12:30:00,28.52,28.56,28.5,28.55,61622.0,27.3692,27.4076,27.35,27.398,61622.0
2018-08-30 12:40:00,28.55,28.57,28.52,28.54,68194.0,27.398,27.4172,27.3692,27.3884,68194.0
2018-08-30 12:50:00,28.55,28.6,28.55,28.59,137272.0,27.398,27.446,27.398,27.4364,137272.0
2018-08-30 13:00:00,28.59,28.62,28.58,28.61,170086.0,27.4364,27.4652,27.4268,27.4556,170086.0
2018-08-30 13:10:00,28.6,28.63,28.59,28.62,61180.0,27.446,27.4748,27.4364,27.4652,61180.0
2018-08-30 13:20:00,28.63,28.65,28.61,28.63,78464.0,27.4748,27.494,27.4556,27.4748,78464.0
2018-08-30 13:30:00,28.63,28.65,28.61,28.64,40182.0,27.4748,27.494,27.4556,27.4844,40182.0
2018-08-30 13:40:00,28.64,28.65,28.61,28.63,42662.0,27.4844,27.494,27.4556,27.4748,42662.0
2018-08-30 13:50:00,28.63,28.64,28.61,28.61,36180.0,27.4748,27.4844,27.4556,27.4556,36180.0
2018-08-30 14:00:00,28.61,28.65,28.56,28.56,102900.0,27.4556,27.494,27.4076,27.4076,102900.0
2018-08-30 14:10:00,28.56,28.6,28.33,28.34,346968.0,27.4076,27.446,27.1869,27.1965,346968.0
2018-08-30 14:20:00,28.34,28.4,28.22,28.31,333904.0,27.1965,27.254,27.0813,27.1677,333904.0
2018-08-30 14:30:00,28.3,28.45,28.3,28.43,205362.0,27.1581,27.302,27.1581,27.2828,205362.0
2018-08-30 14:40:00,28.43,28.43,28.35,28.4,233540.0,27.2828,27.2828,27.2061,27.254,233540.0
2018-08-30 14:50:00,28.4,28.4,28.28,28.29,161342.0,27.254,27.254,27.1389,27.1485,161342.0
2018-08-30 15:00:00,28.28,28.28,28.15,28.21,481508.0,27.1389,27.1389,27.0141,27.0717,481508.0
2018-08-30 15:10:00,28.2,28.25,28.15,28.23,157160.0,27.0621,27.1101,27.0141,27.0909,157160.0
2018-08-30 15:20:00,28.23,28.3,28.2,28.27,173110.0,27.0909,27.1581,27.0621,27.1293,173110.0
2018-08-30 15:30:00,28.29,28.33,28.24,28.29,275350.0,27.1485,27.1869,27.1005,27.1485,275350.0
2018-08-30 15:40:00,28.29,28.33,28.25,28.28,179898.0,27.1485,27.1869,27.1101,27.1389,179898.0
2018-08-30 15:50:00,28.28,28.36,28.25,28.32,440630.0,27.1389,27.2157,27.1101,27.1773,440630.0
2018-08-31 09:30:00,28.19,28.28,28.19,28.26,149278.0,27.0525,27.1389,27.0525,27.1197,149278.0
2018-08-31 09:40:00,28.25,28.31,28.23,28.3,76946.0,27.1101,27.1677,27.0909,27.1581,76946.0
2018-08-31 09:50:00,28.31,28.34,28.28,28.31,144852.0,27.1677,27.1965,27.1389,27.1677,144852.0
2018-08-31 10:00:00,28.31,28.45,28.3,28.39,157778.0,27.1677,27.302,27.1581,27.2444,157778.0
2018-08-31 10:10:00,28.39,28.49,28.39,28.44,270880.0,27.2444,27.3404,27.2444,27.2924,270880.0
2018-08-31 10:20:00,28.45,28.48,28.36,28.4,92876.0,27.302,27.3308,27.2157,27.254,92876.0
2018-08-31 10:30:00,28.4,28.43,28.38,28.41,83038.0,27.254,27.2828,27.2348,27.2636,83038.0
2018-08-31 10:40:00,28.41,28.43,28.35,28.38,107020.0,27.2636,27.2828,27.2061,27.2348,107020.0
2018-08-31 10:50:00,28.36,28.4,28.35,28.39,68722.0,27.2157,27.254,27.2061,27.2444,68722.0
2018-08-31 11:00:00,28.4,28.44,28.33,28.33,165002.0,27.254,27.2924,27.1869,27.1869,165002.0
2018-08-31 11:10:00,28.33,28.35,28.31,28.33,67890.0,27.1869,27.2061,27.1677,27.1869,67890.0
2018-08-31 11:20:00,28.33,28.33,28.24,28.24,222100.0,27.1869,27.1869,27.1005,27.1005,222100.0
2018-08-31 11:30:00,28.25,28.3,28.23,28.3,60170.0,27.1101,27.1581,27.0909,27.1581,60170.0
2018-08-31 11:40:00,28.3,28.3,28.16,28.17,605032.0,27.1581,27.1581,27.0237,27.0333,605032.0
2018-08-31 11:50:00,28.17,28.22,28.16,28.17,306932.0,27.0333,27.0813,27.0237,27.0333,306932.0
2018-08-31 12:00:00,28.16,28.16,28.08,28.13,475672.0,27.0237,27.0237,26.947,26.9949,475672.0
2018-08-31 12:10:00,28.13,28.18,28.1,28.16,50432.0,26.9949,27.0429,26.9661,27.0237,50432.0
2018-08-31 12:20:00,28.16,28.16,28.1,28.16,164722.0,27.0237,27.0237,26.9661,27.0237,164722.0
2018-08-31 12:30:00,28.15,28.17,28.04,28.11,215938.0,27.0141,27.0333,26.9086,26.9757,215938.0
2018-08-31 12:40:00,28.11,28.18,28.1,28.16,110146.0,26.9757,27.0429,26.9661,27.0237,110146.0
2018-08-31 12:50:00,28.16,28.18,28.13,28.17,95490.0,27.0237,27.0429,26.9949,27.0333,95490.0
2018-08-31 13:00:00,28.17,28.18,28.13,28.17,29128.0,27.0333,27.0429,26.9949,27.0333,29128.0
2018-08-31 13:10:00,28.18,28.2,28.16,28.17,50882.0,27.0429,27.0621,27.0237,27.0333,50882.0
2018-08-31 13:20:00,28.16,28.21,28.16,28.17,51526.0,27.0237,27.0717,27.0237,27.0333,51526.0
2018-08-31 13:30:00,28.17,28.21,28.11,28.16,79242.0,27.0333,27.0717,26.9757,27.0237,79242.0
2018-08-31 13:40:00,28.16,28.19,28.14,28.19,45776.0,27.0237,27.0525,27.0045,27.0525,45776.0
2018-08-31 13:50:00,28.18,28.2,28.16,28.18,25402.0,27.0429,27.0621,27.0237,27.0429,25402.0
2018-08-31 14:00:00,28.18,28.19,28.11,28.12,101584.0,27.0429,27.0525,26.9757,26.9853,101584.0
2018-08-31 14:10:00,28.11,28.11,28.08,28.1,178234.0,26.9757,26.9757,26.947,26.9661,178234.0
2018-08-31 14:20:00,28.1,28.1,28.06,28.1,35622.0,26.9661,26.9661,26.9278,26.9661,35622.0
2018-08-31 14:30:00,28.1,28.13,28.09,28.11,33336.0,26.9661,26.9949,26.9566,26.9757,33336.0
2018-08-31 14:40:00,28.12,28.16,28.11,28.16,50834.0,26.9853,27.0237,26.9757,27.0237,50834.0
2018-08-31 14:50:00,28.15,28.19,28.12,28.13,119454.0,27.0141,27.0525,26.9853,26.9949,119454.0
2018-08-31 15:00:00,28.12,28.23,28.12,28.19,124876.0,26.9853,27.0909,26.9853,27.0525,124876.0
2018-08-31 15:10:00,28.2,28.24,28.18,28.24,113490.0,27.0621,27.1005,27.0429,27.1005,113490.0
2018-08-31 15:20:00,28.24,28.24,28.1,28.11,181052.0,27.1005,27.1005,26.9661,26.9757,181052.0
2018-08-31 15:30:00,28.13,28.32,28.13,28.3,321352.0,26.9949,27.1773,26.9949,27.1581,321352.0
2018-08-31 15:40:00,28.29,28.32,28.24,28.27,204606.0,27.1485,27.1773,27.1005,27.1293,204606.0
2018-08-31 15:50:00,28.27,28.39,28.27,28.31,266864.0,27.1293,27.2444,27.1293,27.1677,266864.0
2018-09-04 09:30:00,28.2,28.22,28.0,28.0,456462.0,27.0621,27.0813,26.8702,26.8702,456462.0
2018-09-04 09:40:00,28.0,28.0,27.89,27.9,355120.0,26.8702,26.8702,26.7646,26.7742,355120.0
2018-09-04 09:50:00,27.9,28.0,27.88,28.0,225982.0,26.7742,26.8702,26.755,26.8702,225982.0
2018-09-04 10:00:00,28.0,28.16,28.0,28.15,296470.0,26.8702,27.0237,26.8702,27.0141,296470.0
2018-09-04 10:10:00,28.14,28.22,28.13,28.18,92974.0,27.0045,27.0813,26.9949,27.0429,92974.0
2018-09-04 10:20:00,28.2,28.28,28.13,28.14,142996.0,27.0621,27.1389,26.9949,27.0045,142996.0
2018-09-04 10:30:00,28.14,28.18,28.1,28.14,101638.0,27.0045,27.0429,26.9661,27.0045,101638.0
2018-09-04 10:40:00,28.14,28.28,28.12,28.26,102544.0,27.0045,27.1389,26.9853,27.1197,102544.0
2018-09-04 10:50:00,28.25,28.3,28.24,28.26,127136.0,27.1101,27.1581,27.1005,27.1197,127136.0
2018-09-04 11:00:00,28.25,28.25,28.2,28.21,54624.0,27.1101,27.1101,27.0621,27.0717,54624.0
2018-09-04 11:10:00,28.23,28.23,28.14,28.2,46628.0,27.0909,27.0909,27.0045,27.0621,46628.0
2018-09-04 11:20:00,28.2,28.21,28.13,28.14,38830.0,27.0621,27.0717,26.9949,27.0045,38830.0
2018-09-04 11:30:00,28.13,28.2,28.13,28.18,40770.0,26.9949,27.0621,26.9949,27.0429,40770.0
2018-09-04 11:40:00,28.17,28.17,28.06,28.07,98264.0,27.0333,27.0333,26.9278,26.9374,98264.0
2018-09-04 11:50:00,28.07,28.07,27.99,28.0,238502.0,26.9374,26.9374,26.8606,26.8702,238502.0
2018-09-04 12:00:00,28.0,28.02,27.93,27.96,91538.0,26.8702,26.8894,26.803,26.8318,91538.0
2018-09-04 12:10:00,27.93,28.02,27.92,28.0,118976.0,26.803,26.8894,26.7934,26.8702,118976.0
2018-09-04 12:20:00,28.0,28.0,27.85,27.93,162062.0,26.8702,26.8702,26.7262,26.803,162062.0
2018-09-04 12:30:00,27.94,27.96,27.91,27.93,78358.0,26.8126,26.8318,26.7838,26.803,78358.0
2018-09-04 12:40:00,27.94,28.0,27.93,28.0,92240.0,26.8126,26.8702,26.803,26.8702,92240.0
2018-09-04 12:50:00,28.0,28.04,27.97,28.03,46914.0,26.8702,26.9086,26.8414,26.899,46914.0
2018-09-04 13:00:00,28.02,28.09,28.02,28.06,91608.0,26.8894,26.9566,26.8894,26.9278,91608.0
2018-09-04 13:10:00,28.08,28.09,28.04,28.05,85870.0,26.947,26.9566,26.9086,26.9182,85870.0
2018-09-04 13:20:00,28.04,28.08,28.03,28.07,45920.0,26.9086,26.947,26.899,26.9374,45920.0
2018-09-04 13:30:00,28.07,28.11,28.06,28.06,70848.0,26.9374,26.9757,26.9278,26.9278,70848.0
2018-09-04 13:40:00,28.06,28.11,28.01,28.11,58414.0,26.9278,26.9757,26.8798,26.9757,58414.0
2018-09-04 13:50:00,28.11,28.15,28.11,28.13,48872.0,26.9757,27.0141,26.9757,26.9949,48872.0
2018-09-04 14:00:00,28.13,28.16,28.11,28.11,63026.0,26.9949,27.0237,26.9757,26.9757,63026.0
2018-09-04 14:10:00,28.11,28.16,28.1,28.13,64554.0,26.9757,27.0237,26.9661,26.9949,64554.0
2018-09-04 14:20:00,28.13,28.2,28.13,28.18,131886.0,26.9949,27.0621,26.9949,27.0429,131886.0
2018-09-04 14:30:00,28.17,28.21,28.15,28.2,102382.0,27.0333,27.0717,27.0141,27.0621,102382.0
2018-09-04 14:40:00,28.2,28.22,28.15,28.17,91396.0,27.0621,27.0813,27.0141,27.0333,91396.0
2018-09-04 14:50:00,28.16,28.24,28.16,28.22,87276.0,27.0237,27.1005,27.0237,27.0813,87276.0
2018-09-04 15:00:00,28.23,28.23,28.18,28.22,26010.0,27.0909,27.0909,27.0429,27.0813,26010.0
2018-09-04 15:10:00,28.23,28.23,28.15,28.16,54732.0,27.0909,27.0909,27.0141,27.0237,54732.0
2018-09-04 15:20:00,28.16,28.19,28.14,28.16,101194.0,27.0237,27.0525,27.0045,27.0237,101194.0
2018-09-04 15:30:00,28.16,28.18,28.14,28.17,98462.0,27.0237,27.0429,27.0045,27.0333,98462.0
2018-09-04 15:40:00,28.17,28.17,28.09,28.11,196270.0,27.0333,27.0333,26.9566,26.9757,196270.0
2018-09-04 15:50:00,28.12,28.22,28.07,28.21,267644.0,26.9853,27.0813,26.9374,27.0717,267644.0
2018-09-05 09:30:00,28.06,28.07,27.97,28.06,214566.0,26.9278,26.9374,26.8414,26.9278,214566.0
2018-09-05 09:40:00,28.06,28.13,28.04,28.11,150752.0,26.9278,26.9949,26.9086,26.9757,150752.0
2018-09-05 09:50:00,28.11,28.11,27.89,27.9,205596.0,26.9757,26.9757,26.7646,26.7742,205596.0
2018-09-05 10:00:00,27.9,27.95,27.85,27.93,152524.0,26.7742,26.8222,26.7262,26.803,152524.0
2018-09-05 10:10:00,27.93,27.94,27.78,27.78,262014.0,26.803,26.8126,26.6591,26.6591,262014.0
2018-09-05 10:20:00,27.78,27.8,27.62,27.8,732562.0,26.6591,26.6783,26.5055,26.6783,732562.0
2018-09-05 10:30:00,27.79,27.79,27.65,27.68,167258.0,26.6687,26.6687,26.5343,26.5631,167258.0
2018-09-05 10:40:00,27.68,27.86,27.63,27.81,243620.0,26.5631,26.7358,26.5151,26.6878,243620.0
2018-09-05 10:50:00,27.82,27.89,27.78,27.85,129288.0,26.6974,26.7646,26.6591,26.7262,129288.0
2018-09-05 11:00:00,27.84,27.86,27.79,27.8,72958.0,26.7166,26.7358,26.6687,26.6783,72958.0
2018-09-05 11:10:00,27.8,27.84,27.74,27.83,85292.0,26.6783,26.7166,26.6207,26.707,85292.0
2018-09-05 11:20:00,27.85,27.88,27.7,27.7,161798.0,26.7262,26.755,26.5823,26.5823,161798.0
2018-09-05 11:30:00,27.7,27.78,27.67,27.77,100928.0,26.5823,26.6591,26.5535,26.6495,100928.0
2018-09-05 11:40:00,27.77,27.82,27.74,27.8,62664.0,26.6495,26.6974,26.6207,26.6783,62664.0
2018-09-05 11:50:00,27.83,27.9,27.83,27.86,172602.0,26.707,26.7742,26.707,26.7358,172602.0
2018-09-05 12:00:00,27.86,27.95,27.86,27.93,170314.0,26.7358,26.8222,26.7358,26.803,170314.0
2018-09-05 12:10:00,27.94,27.95,27.88,27.95,63928.0,26.8126,26.8222,26.755,26.8222,63928.0
2018-09-05 12:20:00,27.95,27.95,27.89,27.92,40304.0,26.8222,26.8222,26.7646,26.7934,40304.0
2018-09-05 12:30:00,27.95,28.02,27.95,28.0,126066.0,26.8222,26.8894,26.8222,26.8702,126066.0
2018-09-05 12:40:00,28.0,28.01,27.96,27.98,53856.0,26.8702,26.8798,26.8318,26.851,53856.0
2018-09-05 12:50:00,27.99,27.99,27.88,27.88,131700.0,26.8606,26.8606,26.755,26.755,131700.0
2018-09-05 13:00:00,27.88,27.96,27.87,27.93,114546.0,26.755,26.8318,26.7454,26.803,114546.0
2018-09-05 13:10:00,27.95,28.04,27.93,28.01,59900.0,26.8222,26.9086,26.803,26.8798,59900.0
2018-09-05 13:20:00,28.03,28.05,27.99,28.03,96454.0,26.899,26.9182,26.8606,26.899,96454.0
2018-09-05 13:30:00,28.02,28.08,28.02,28.03,78864.0,26.8894,26.947,26.8894,26.899,78864.0
2018-09-05 13:40:00,28.03,28.03,27.96,27.98,38672.0,26.899,26.899,26.8318,26.851,38672.0
2018-09-05 13:50:00,27.97,28.0,27.95,27.98,57450.0,26.8414,26.8702,26.8222,26.851,57450.0
2018-09-05 14:00:00,27.98,28.0,27.91,27.94,91666.0,26.851,26.8702,26.7838,26.8126,91666.0
2018-09-05 14:10:00,27.94,27.99,27.91,27.99,36360.0,26.8126,26.8606,26.7838,26.8606,36360.0
2018-09-05 14:20:00,28.0,28.0,27.96,27.98,45028.0,26.8702,26.8702,26.8318,26.851,45028.0
2018-09-05 14:30:00,27.97,28.04,27.96,28.02,92284.0,26.8414,26.9086,26.8318,26.8894,92284.0
2018-09-05 14:40:00,28.01,28.03,27.95,27.95,29768.0,26.8798,26.899,26.8222,26.8222,29768.0
2018-09-05 14:50:00,27.95,27.97,27.9,27.95,56004.0,26.8222,26.8414,26.7742,26.8222,56004.0
2018-09-05 15:00:00,27.95,27.98,27.92,27.93,27456.0,26.8222,26.851,26.7934,26.803,27456.0
2018-09-05 15:10:00,27.93,28.02,27.91,28.0,126948.0,26.803,26.8894,26.7838,26.8702,126948.0
2018-09-05 15:20:00,27.99,28.0,27.93,27.95,53436.0,26.8606,26.8702,26.803,26.8222,53436.0
2018-09-05 15:30:00,27.95,27.98,27.93,27.95,94866.0,26.8222,26.851,26.803,26.8222,94866.0
2018-09-05 15:40:00,27.95,27.97,27.86,27.86,217170.0,26.8222,26.8414,26.7358,26.7358,217170.0
2018-09-05 15:50:00,27.86,27.99,27.83,27.98,334310.0,26.7358,26.8606,26.707,26.851,334310.0
2018-09-06 09:30:00,27.97,28.03,27.88,27.89,219998.0,26.8414,26.899,26.755,26.7646,219998.0
2018-09-06 09:40:00,27.9,28.04,27.86,28.02,188988.0,26.7742,26.9086,26.7358,26.8894,188988.0
2018-09-06 09:50:00,28.02,28.06,27.96,28.06,297962.0,26.8894,26.9278,26.8318,26.9278,297962.0
2018-09-06 10:00:00,28.06,28.08,27.88,27.9,168242.0,26.9278,26.947,26.755,26.7742,168242.0
2018-09-06 10:10:00,27.88,27.88,27.71,27.78,245648.0,26.755,26.755,26.5919,26.6591,245648.0
2018-09-06 10:20:00,27.77,27.83,27.7,27.82,344216.0,26.6495,26.707,26.5823,26.6974,344216.0
2018-09-06 10:30:00,27.83,27.83,27.64,27.69,258610.0,26.707,26.707,26.5247,26.5727,258610.0
2018-09-06 10:40:00,27.71,27.73,27.49,27.52,467584.0,26.5919,26.6111,26.3808,26.4096,467584.0
2018-09-06 10:50:00,27.52,27.63,27.45,27.56,493196.0,26.4096,26.5151,26.3424,26.4479,493196.0
2018-09-06 11:00:00,27.58,27.59,27.38,27.45,288974.0,26.4671,26.4767,26.2752,26.3424,288974.0
2018-09-06 11:10:00,27.43,27.49,27.4,27.41,208864.0,26.3232,26.3808,26.2944,26.304,208864.0
2018-09-06 11:20:00,27.42,27.55,27.38,27.51,162528.0,26.3136,26.4383,26.2752,26.4,162528.0
2018-09-06 11:30:00,27.52,27.58,27.49,27.54,174438.0,26.4096,26.4671,26.3808,26.4287,174438.0
2018-09-06 11:40:00,27.55,27.6,27.48,27.6,130618.0,26.4383,26.4863,26.3712,26.4863,130618.0
2018-09-06 11:50:00,27.59,27.66,27.54,27.61,203402.0,26.4767,26.5439,26.4287,26.4959,203402.0
2018-09-06 12:00:00,27.61,27.61,27.55,27.61,93528.0,26.4959,26.4959,26.4383,26.4959,93528.0
2018-09-06 12:10:00,27.6,27.6,27.54,27.56,67650.0,26.4863,26.4863,26.4287,26.4479,67650.0
2018-09-06 12:20:00,27.56,27.59,27.52,27.53,74918.0,26.4479,26.4767,26.4096,26.4191,74918.0
2018-09-06 12:30:00,27.53,27.57,27.46,27.47,100866.0,26.4191,26.4575,26.352,26.3616,100866.0
2018-09-06 12:40:00,27.47,27.56,27.46,27.52,95868.0,26.3616,26.4479,26.352,26.4096,95868.0
2018-09-06 12:50:00,27.5,27.5,27.43,27.43,46758.0,26.3904,26.3904,26.3232,26.3232,46758.0
2018-09-06 13:00:00,27.43,27.43,27.35,27.4,110002.0,26.3232,26.3232,26.2464,26.2944,110002.0
2018-09-06 13:10:00,27.39,27.53,27.36,27.53,70308.0,26.2848,26.4191,26.256,26.4191,70308.0
2018-09-06 13:20:00,27.54,27.55,27.51,27.52,30420.0,26.4287,26.4383,26.4,26.4096,30420.0
2018-09-06 13:30:00,27.5,27.58,27.49,27.54,110170.0,26.3904,26.4671,26.3808,26.4287,110170.0
2018-09-06 13:40:00,27.54,27.61,27.53,27.57,78388.0,26.4287,26.4959,26.4191,26.4575,78388.0
2018-09-06 13:50:00,27.57,27.58,27.52,27.54,30194.0,26.4575,26.4671,26.4096,26.4287,30194.0
2018-09-06 14:00:00,27.54,27.61,27.51,27.59,48824.0,26.4287,26.4959,26.4,26.4767,48824.0
2018-09-06 14:10:00,27.59,27.63,27.57,27.61,79732.0,26.4767,26.5151,26.4575,26.4959,79732.0
2018-09-06 14:20:00,27.59,27.6,27.53,27.55,89998.0,26.4767,26.4863,26.4191,26.4383,89998.0
2018-09-06 14:30:00,27.55,27.67,27.55,27.63,112970.0,26.4383,26.5535,26.4383,26.5151,112970.0
2018-09-06 14:40:00,27.65,27.7,27.63,27.66,122230.0,26.5343,26.5823,26.5151,26.5439,122230.0
2018-09-06 14:50:00,27.66,27.66,27.63,27.64,55546.0,26.5439,26.5439,26.5151,26.5247,55546.0
2018-09-06 15:00:00,27.63,27.8,27.63,27.78,212154.0,26.5151,26.6783,26.5151,26.6591,212154.0
2018-09-06 15:10:00,27.78,27.83,27.73,27.73,168934.0,26.6591,26.707,26.6111,26.6111,168934.0
2018-09-06 15:20:00,27.74,27.81,27.74,27.8,56508.0,26.6207,26.6878,26.6207,26.6783,56508.0
2018-09-06 15:30:00,27.8,27.82,27.75,27.77,103414.0,26.6783,26.6974,26.6303,26.6495,103414.0
2018-09-06 15:40:00,27.78,27.78,27.7,27.74,163408.0,26.6591,26.6591,26.5823,26.6207,163408.0
2018-09-06 15:50:00,27.73,27.75,27.66,27.71,315964.0,26.6111,26.6303,26.5439,26.5919,315964.0
2018-09-07 09:30:00,27.35,27.44,27.27,27.44,307960.0,26.2464,26.3328,26.1696,26.3328,307960.0
2018-09-07 09:40:00,27.43,27.52,27.39,27.47,283070.0,26.3232,26.4096,26.2848,26.3616,283070.0
2018-09-07 09:50:00,27.5,27.63,27.5,27.57,292394.0,26.3904,26.5151,26.3904,26.4575,292394.0
2018-09-07 10:00:00,27.58,27.66,27.53,27.63,158090.0,26.4671,26.5439,26.4191,26.5151,158090.0
2018-09-07 10:10:00,27.63,27.72,27.61,27.65,173364.0,26.5151,26.6015,26.4959,26.5343,173364.0
2018-09-07 10:20:00,27.63,27.73,27.63,27.64,98782.0,26.5151,26.6111,26.5151,26.5247,98782.0
2018-09-07 10:30:00,27.65,27.69,27.61,27.63,125226.0,26.5343,26.5727,26.4959,26.5151,125226.0
2018-09-07 10:40:00,27.64,27.77,27.61,27.75,127508.0,26.5247,26.6495,26.4959,26.6303,127508.0
2018-09-07 10:50:00,27.75,27.77,27.74,27.74,55152.0,26.6303,26.6495,26.6207,26.6207,55152.0
2018-09-07 11:00:00,27.75,27.75,27.67,27.74,89814.0,26.6303,26.6303,26.5535,26.6207,89814.0
2018-09-07 11:10:00,27.74,27.77,27.71,27.72,93842.0,26.6207,26.6495,26.5919,26.6015,93842.0
2018-09-07 11:20:00,27.74,27.75,27.68,27.75,105504.0,26.6207,26.6303,26.5631,26.6303,105504.0
2018-09-07 11:30:00,27.75,27.83,27.73,27.82,163958.0,26.6303,26.707,26.6111,26.6974,163958.0
2018-09-07 11:40:00,27.83,27.84,27.75,27.77,74546.0,26.707,26.7166,26.6303,26.6495,74546.0
2018-09-07 11:50:00,27.78,27.78,27.67,27.68,150628.0,26.6591,26.6591,26.5535,26.5631,150628.0
2018-09-07 12:00:00,27.68,27.7,27.36,27.39,348332.0,26.5631,26.5823,26.256,26.2848,348332.0
2018-09-07 12:10:00,27.38,27.55,27.37,27.45,389698.0,26.2752,26.4383,26.2656,26.3424,389698.0
2018-09-07 12:20:00,27.43,27.5,27.38,27.4,136878.0,26.3232,26.3904,26.2752,26.2944,136878.0
2018-09-07 12:30:00,27.38,27.49,27.38,27.43,234126.0,26.2752,26.3808,26.2752,26.3232,234126.0
2018-09-07 12:40:00,27.43,27.5,27.33,27.5,155320.0,26.3232,26.3904,26.2272,26.3904,155320.0
2018-09-07 12:50:00,27.49,27.54,27.49,27.52,73440.0,26.3808,26.4287,26.3808,26.4096,73440.0
2018-09-07 13:00:00,27.51,27.52,27.43,27.43,68460.0,26.4,26.4096,26.3232,26.3232,68460.0
2018-09-07 13:10:00,27.43,27.45,27.39,27.39,48010.0,26.3232,26.3424,26.2848,26.2848,48010.0
2018-09-07 13:20:00,27.38,27.47,27.37,27.46,103588.0,26.2752,26.3616,26.2656,26.352,103588.0
2018-09-07 13:30:00,27.46,27.49,27.39,27.4,80620.0,26.352,26.3808,26.2848,26.2944,80620.0
2018-09-07 13:40:00,27.38,27.45,27.38,27.39,70978.0,26.2752,26.3424,26.2752,26.2848,70978.0
2018-09-07 13:50:00,27.39,27.46,27.39,27.4,95426.0,26.2848,26.352,26.2848,26.2944,95426.0
2018-09-07 14:00:00,27.39,27.44,27.39,27.42,79666.0,26.2848,26.3328,26.2848,26.3136,79666.0
2018-09-07 14:10:00,27.43,27.53,27.43,27.48,118678.0,26.3232,26.4191,26.3232,26.3712,118678.0
2018-09-07 14:20:00,27.48,27.6,27.47,27.59,128128.0,26.3712,26.4863,26.3616,26.4767,128128.0
2018-09-07 14:30:00,27.59,27.6,27.53,27.55,46362.0,26.4767,26.4863,26.4191,26.4383,46362.0
2018-09-07 14:40:00,27.57,27.58,27.54,27.57,67448.0,26.4575,26.4671,26.4287,26.4575,67448.0
2018-09-07 14:50:00,27.57,27.63,27.52,27.61,167534.0,26.4575,26.5151,26.4096,26.4959,167534.0
2018-09-07 15:00:00,27.6,27.61,27.56,27.57,143318.0,26.4863,26.4959,26.4479,26.4575,143318.0
2018-09-07 15:10:00,27.57,27.61,27.57,27.58,98810.0,26.4575,26.4959,26.4575,26.4671,98810.0
2018-09-07 15:20:00,27.58,27.59,27.52,27.58,72046.0,26.4671,26.4767,26.4096,26.4671,72046.0
2018-09-07 15:30:00,27.58,27.6,27.48,27.51,192438.0,26.4671,26.4863,26.3712,26.4,192438.0
2018-09-07 15:40:00,27.5,27.52,27.45,27.46,110384.0,26.3904,26.4096,26.3424,26.352,110384.0
2018-09-07 15:50:00,27.46,27.57,27.41,27.5,257588.0,26.352,26.4575,26.304,26.3904,257588.0
2018-09-10 09:30:00,27.85,27.87,27.77,27.8,377668.0,26.7262,26.7454,26.6495,26.6783,377668.0
2018-09-10 09:40:00,27.8,27.9,27.79,27.89,186154.0,26.6783,26.7742,26.6687,26.7646,186154.0
2018-09-10 09:50:00,27.91,27.93,27.79,27.83,227368.0,26.7838,26.803,26.6687,26.707,227368.0
2018-09-10 10:00:00,27.81,27.84,27.68,27.72,156104.0,26.6878,26.7166,26.5631,26.6015,156104.0
2018-09-10 10:10:00,27.72,27.73,27.64,27.72,146660.0,26.6015,26.6111,26.5247,26.6015,146660.0
2018-09-10 10:20:00,27.73,27.75,27.68,27.72,100204.0,26.6111,26.6303,26.5631,26.6015,100204.0
2018-09-10 10:30:00,27.72,27.78,27.68,27.78,106236.0,26.6015,26.6591,26.5631,26.6591,106236.0
2018-09-10 10:40:00,27.75,27.79,27.75,27.75,39816.0,26.6303,26.6687,26.6303,26.6303,39816.0
2018-09-10 10:50:00,27.75,27.81,27.7,27.7,139618.0,26.6303,26.6878,26.5823,26.5823,139618.0
2018-09-10 11:00:00,27.7,27.75,27.65,27.75,129152.0,26.5823,26.6303,26.5343,26.6303,129152.0
2018-09-10 11:10:00,27.75,27.8,27.75,27.8,75738.0,26.6303,26.6783,26.6303,26.6783,75738.0
2018-09-10 11:20:00,27.8,27.83,27.78,27.81,56592.0,26.6783,26.707,26.6591,26.6878,56592.0
2018-09-10 11:30:00,27.81,27.81,27.7,27.71,76526.0,26.6878,26.6878,26.5823,26.5919,76526.0
2018-09-10 11:40:00,27.71,27.74,27.67,27.73,40872.0,26.5919,26.6207,26.5535,26.6111,40872.0
2018-09-10 11:50:00,27.74,27.79,27.71,27.75,80982.0,26.6207,26.6687,26.5919,26.6303,80982.0
2018-09-10 12:00:00,27.75,27.75,27.67,27.71,113390.0,26.6303,26.6303,26.5535,26.5919,113390.0
2018-09-10 12:10:00,27.69,27.72,27.64,27.64,36012.0,26.5727,26.6015,26.5247,26.5247,36012.0
2018-09-10 12:20:00,27.64,27.68,27.61,27.63,129762.0,26.5247,26.5631,26.4959,26.5151,129762.0
2018-09-10 12:30:00,27.61,27.68,27.61,27.64,90882.0,26.4959,26.5631,26.4959,26.5247,90882.0
2018-09-10 12:40:00,27.63,27.66,27.59,27.63,182950.0,26.5151,26.5439,26.4767,26.5151,182950.0
2018-09-10 12:50:00,27.63,27.64,27.6,27.62,92792.0,26.5151,26.5247,26.4863,26.5055,92792.0
2018-09-10 13:00:00,27.61,27.65,27.6,27.61,72944.0,26.4959,26.5343,26.4863,26.4959,72944.0
2018-09-10 13:10:00,27.61,27.67,27.61,27.66,66108.0,26.4959,26.5535,26.4959,26.5439,66108.0
2018-09-10 13:20:00,27.67,27.71,27.67,27.7,48326.0,26.5535,26.5919,26.5535,26.5823,48326.0
2018-09-10 13:30:00,27.7,27.71,27.67,27.67,36710.0,26.5823,26.5919,26.5535,26.5535,36710.0
2018-09-10 13:40:00,27.67,27.7,27.63,27.65,41872.0,26.5535,26.5823,26.5151,26.5343,41872.0
2018-09-10 13:50:00,27.65,27.71,27.64,27.71,19690.0,26.5343,26.5919,26.5247,26.5919,19690.0
2018-09-10 14:00:00,27.71,27.74,27.68,27.71,74036.0,26.5919,26.6207,26.5631,26.5919,74036.0
2018-09-10 14:10:00,27.7,27.72,27.69,27.72,30426.0,26.5823,26.6015,26.5727,26.6015,30426.0
2018-09-10 14:20:00,27.7,27.74,27.68,27.72,41912.0,26.5823,26.6207,26.5631,26.6015,41912.0
2018-09-10 14:30:00,27.74,27.75,27.72,27.75,70212.0,26.6207,26.6303,26.6015,26.6303,70212.0
2018-09-10 14:40:00,27.75,27.76,27.73,27.74,45050.0,26.6303,26.6399,26.6111,26.6207,45050.0
2018-09-10 14:50:00,27.74,27.75,27.71,27.73,39292.0,26.6207,26.6303,26.5919,26.6111,39292.0
2018-09-10 15:00:00,27.75,27.78,27.75,27.77,90574.0,26.6303,26.6591,26.6303,26.6495,90574.0
2018-09-10 15:10:00,27.77,27.77,27.71,27.73,66904.0,26.6495,26.6495,26.5919,26.6111,66904.0
2018-09-10 15:20:00,27.73,27.74,27.71,27.71,51238.0,26.6111,26.6207,26.5919,26.5919,51238.0
2018-09-10 15:30:00,27.71,27.72,27.68,27.68,99900.0,26.5919,26.6015,26.5631,26.5631,99900.0
2018-09-10 15:40:00,27.68,27.73,27.66,27.72,205622.0,26.5631,26.6111,26.5439,26.6015,205622.0
2018-09-10 15:50:00,27.72,27.72,27.63,27.66,304258.0,26.6015,26.6015,26.5151,26.5439,304258.0
2018-09-11 09:30:00,27.45,27.46,27.33,27.42,291364.0,26.3424,26.352,26.2272,26.3136,291364.0
2018-09-11 09:40:00,27.42,27.54,27.36,27.52,139712.0,26.3136,26.4287,26.256,26.4096,139712.0
2018-09-11 09:50:00,27.54,27.6,27.5,27.58,249718.0,26.4287,26.4863,26.3904,26.4671,249718.0
2018-09-11 10:00:00,27.6,27.68,27.56,27.68,160358.0,26.4863,26.5631,26.4479,26.5631,160358.0
2018-09-11 10:10:00,27.68,27.7,27.65,27.67,137278.0,26.5631,26.5823,26.5343,26.5535,137278.0
2018-09-11 10:20:00,27.67,27.74,27.65,27.71,81784.0,26.5535,26.6207,26.5343,26.5919,81784.0
2018-09-11 10:30:00,27.71,27.71,27.64,27.65,61450.0,26.5919,26.5919,26.5247,26.5343,61450.0
2018-09-11 10:40:00,27.66,27.66,27.6,27.61,79102.0,26.5439,26.5439,26.4863,26.4959,79102.0
2018-09-11 10:50:00,27.6,27.65,27.6,27.64,42486.0,26.4863,26.5343,26.4863,26.5247,42486.0
2018-09-11 11:00:00,27.66,27.77,27.65,27.77,146092.0,26.5439,26.6495,26.5343,26.6495,146092.0
2018-09-11 11:10:00,27.76,27.78,27.71,27.73,117968.0,26.6399,26.6591,26.5919,26.6111,117968.0
2018-09-11 11:20:00,27.75,27.8,27.75,27.78,36244.0,26.6303,26.6783,26.6303,26.6591,36244.0
2018-09-11 11:30:00,27.78,27.83,27.78,27.8,121570.0,26.6591,26.707,26.6591,26.6783,121570.0
2018-09-11 11:40:00,27.83,27.85,27.81,27.85,87412.0,26.707,26.7262,26.6878,26.7262,87412.0
2018-09-11 11:50:00,27.86,28.03,27.86,28.03,315986.0,26.7358,26.899,26.7358,26.899,315986.0
2018-09-11 12:00:00,28.03,28.08,28.0,28.06,165630.0,26.899,26.947,26.8702,26.9278,165630.0
2018-09-11 12:10:00,28.07,28.08,28.0,28.0,114486.0,26.9374,26.947,26.8702,26.8702,114486.0
2018-09-11 12:20:00,28.0,28.03,27.98,28.0,55868.0,26.8702,26.899,26.851,26.8702,55868.0
2018-09-11 12:30:00,28.0,28.04,27.98,28.01,80298.0,26.8702,26.9086,26.851,26.8798,80298.0
2018-09-11 12:40:00,28.02,28.02,27.97,27.99,25200.0,26.8894,26.8894,26.8414,26.8606,25200.0
2018-09-11 12:50:00,27.98,28.06,27.98,28.06,43806.0,26.851,26.9278,26.851,26.9278,43806.0
2018-09-11 13:00:00,28.06,28.08,28.0,28.0,23524.0,26.9278,26.947,26.8702,26.8702,23524.0
2018-09-11 13:10:00,28.0,28.04,27.97,28.03,148200.0,26.8702,26.9086,26.8414,26.899,148200.0
2018-09-11 13:20:00,28.04,28.04,27.96,27.98,134160.0,26.9086,26.9086,26.8318,26.851,134160.0
2018-09-11 13:30:00,27.97,28.0,27.96,28.0,150632.0,26.8414,26.8702,26.8318,26.8702,150632.0
2018-09-11 13:40:00,27.99,28.0,27.94,27.95,50618.0,26.8606,26.8702,26.8126,26.8222,50618.0
2018-09-11 13:50:00,27.95,27.98,27.93,27.97,47600.0,26.8222,26.851,26.803,26.8414,47600.0
2018-09-11 14:00:00,27.97,27.98,27.92,27.97,81064.0,26.8414,26.851,26.7934,26.8414,81064.0
2018-09-11 14:10:00,27.98,28.01,27.97,28.01,22124.0,26.851,26.8798,26.8414,26.8798,22124.0
2018-09-11 14:20:00,28.0,28.03,28.0,28.03,45612.0,26.8702,26.899,26.8702,26.899,45612.0
2018-09-11 14:30:00,28.03,28.06,28.02,28.02,110832.0,26.899,26.9278,26.8894,26.8894,110832.0
2018-09-11 14:40:00,28.02,28.03,28.0,28.02,58794.0,26.8894,26.899,26.8702,26.8894,58794.0
2018-09-11 14:50:00,28.02,28.03,28.0,28.0,41344.0,26.8894,26.899,26.8702,26.8702,41344.0
2018-09-11 15:00:00,28.0,28.04,28.0,28.03,70748.0,26.8702,26.9086,26.8702,26.899,70748.0
2018-09-11 15:10:00,28.03,28.04,27.97,27.98,96404.0,26.899,26.9086,26.8414,26.851,96404.0
2018-09-11 15:20:00,27.98,27.99,27.97,27.98,41108.0,26.851,26.8606,26.8414,26.851,41108.0
2018-09-11 15:30:00,27.98,27.99,27.94,27.98,100442.0,26.851,26.8606,26.8126,26.851,100442.0
2018-09-11 15:40:00,27.98,28.0,27.93,27.95,129730.0,26.851,26.8702,26.803,26.8222,129730.0
2018-09-11 15:50:00,27.95,27.98,27.9,27.95,273010.0,26.8222,26.851,26.7742,26.8222,273010.0
2018-09-12 09:30:00,27.93,27.98,27.86,27.95,313314.0,26.803,26.851,26.7358,26.8222,313314.0
2018-09-12 09:40:00,27.98,28.02,27.95,27.97,165512.0,26.851,26.8894,26.8222,26.8414,165512.0
2018-09-12 09:50:00,27.97,28.0,27.88,27.89,145160.0,26.8414,26.8702,26.755,26.7646,145160.0
2018-09-12 10:00:00,27.88,28.0,27.86,27.86,125134.0,26.755,26.8702,26.7358,26.7358,125134.0
2018-09-12 10:10:00,27.85,27.85,27.79,27.81,125436.0,26.7262,26.7262,26.6687,26.6878,125436.0
2018-09-12 10:20:00,27.8,27.81,27.75,27.8,250758.0,26.6783,26.6878,26.6303,26.6783,250758.0
2018-09-12 10:30:00,27.79,27.79,27.69,27.78,143026.0,26.6687,26.6687,26.5727,26.6591,143026.0
2018-09-12 10:40:00,27.78,27.82,27.74,27.74,186776.0,26.6591,26.6974,26.6207,26.6207,186776.0
2018-09-12 10:50:00,27.73,27.82,27.72,27.76,119610.0,26.6111,26.6974,26.6015,26.6399,119610.0
2018-09-12 11:00:00,27.77,27.85,27.74,27.75,131060.0,26.6495,26.7262,26.6207,26.6303,131060.0
2018-09-12 11:10:00,27.75,28.05,27.75,28.01,539290.0,26.6303,26.9182,26.6303,26.8798,539290.0
2018-09-12 11:20:00,28.02,28.08,28.0,28.08,253302.0,26.8894,26.947,26.8702,26.947,253302.0
2018-09-12 11:30:00,28.08,28.14,28.0,28.01,358116.0,26.947,27.0045,26.8702,26.8798,358116.0
2018-09-12 11:40:00,28.02,28.04,27.9,27.92,210344.0,26.8894,26.9086,26.7742,26.7934,210344.0
2018-09-12 11:50:00,27.92,27.92,27.78,27.79,267550.0,26.7934,26.7934,26.6591,26.6687,267550.0
2018-09-12 12:00:00,27.79,27.97,27.79,27.8,475258.0,26.6687,26.8414,26.6687,26.6783,475258.0
2018-09-12 12:10:00,27.8,27.87,27.79,27.85,154390.0,26.6783,26.7454,26.6687,26.7262,154390.0
2018-09-12 12:20:00,27.85,27.92,27.85,27.91,76912.0,26.7262,26.7934,26.7262,26.7838,76912.0
2018-09-12 12:30:00,27.91,27.92,27.86,27.9,63192.0,26.7838,26.7934,26.7358,26.7742,63192.0
2018-09-12 12:40:00,27.92,27.96,27.91,27.93,70780.0,26.7934,26.8318,26.7838,26.803,70780.0
2018-09-12 12:50:00,27.93,27.96,27.91,27.92,17814.0,26.803,26.8318,26.7838,26.7934,17814.0
2018-09-12 13:00:00,27.91,27.95,27.91,27.93,34364.0,26.7838,26.8222,26.7838,26.803,34364.0
2018-09-12 13:10:00,27.93,27.97,27.88,27.92,111564.0,26.803,26.8414,26.755,26.7934,111564.0
2018-09-12 13:20:00,27.92,27.98,27.92,27.96,63106.0,26.7934,26.851,26.7934,26.8318,63106.0
2018-09-12 13:30:00,27.96,28.0,27.93,27.93,102440.0,26.8318,26.8702,26.803,26.803,102440.0
2018-09-12 13:40:00,27.93,27.96,27.84,27.86,105592.0,26.803,26.8318,26.7166,26.7358,105592.0
2018-09-12 13:50:00,27.86,27.87,27.83,27.85,81026.0,26.7358,26.7454,26.707,26.7262,81026.0
2018-09-12 14:00:00,27.87,27.89,27.8,27.83,63582.0,26.7454,26.7646,26.6783,26.707,63582.0
2018-09-12 14:10:00,27.83,27.86,27.81,27.85,59162.0,26.707,26.7358,26.6878,26.7262,59162.0
2018-09-12 14:20:00,27.85,27.88,27.85,27.85,44076.0,26.7262,26.755,26.7262,26.7262,44076.0
2018-09-12 14:30:00,27.85,27.88,27.83,27.88,36476.0,26.7262,26.755,26.707,26.755,36476.0
2018-09-12 14:40:00,27.86,27.89,27.79,27.87,100174.0,26.7358,26.7646,26.6687,26.7454,100174.0
2018-09-12 14:50:00,27.88,27.89,27.85,27.86,47682.0,26.755,26.7646,26.7262,26.7358,47682.0
2018-09-12 15:00:00,27.86,27.93,27.85,27.92,81294.0,26.7358,26.803,26.7262,26.7934,81294.0
2018-09-12 15:10:00,27.93,27.98,27.93,27.95,118772.0,26.803,26.851,26.803,26.8222,118772.0
2018-09-12 15:20:00,27.97,28.02,27.97,28.02,73648.0,26.8414,26.8894,26.8414,26.8894,73648.0
2018-09-12 15:30:00,28.02,28.05,28.01,28.04,126776.0,26.8894,26.9182,26.8798,26.9086,126776.0
2018-09-12 15:40:00,28.04,28.06,27.97,27.97,110778.0,26.9086,26.9278,26.8414,26.8414,110778.0
2018-09-12 15:50:00,27.98,28.04,27.96,27.96,310428.0,26.851,26.9086,26.8318,26.8318,310428.0
2018-09-13 09:30:00,28.29,28.39,28.25,28.38,372568.0,27.1485,27.2444,27.1101,27.2348,372568.0
2018-09-13 09:40:00,28.38,28.46,28.37,28.45,254390.0,27.2348,27.3116,27.2253,27.302,254390.0
2018-09-13 09:50:00,28.45,28.46,28.37,28.39,190126.0,27.302,27.3116,27.2253,27.2444,190126.0
2018-09-13 10:00:00,28.4,28.49,28.39,28.47,173598.0,27.254,27.3404,27.2444,27.3212,173598.0
2018-09-13 10:10:00,28.47,28.49,28.3,28.37,274278.0,27.3212,27.3404,27.1581,27.2253,274278.0
2018-09-13 10:20:00,28.36,28.38,28.27,28.33,233644.0,27.2157,27.2348,27.1293,27.1869,233644.0
2018-09-13 10:30:00,28.33,28.37,28.22,28.24,258742.0,27.1869,27.2253,27.0813,27.1005,258742.0
2018-09-13 10:40:00,28.24,28.29,28.18,28.25,314528.0,27.1005,27.1485,27.0429,27.1101,314528.0
2018-09-13 10:50:00,28.26,28.28,28.21,28.25,163074.0,27.1197,27.1389,27.0717,27.1101,163074.0
2018-09-13 11:00:00,28.25,28.33,28.2,28.31,98052.0,27.1101,27.1869,27.0621,27.1677,98052.0
2018-09-13 11:10:00,28.32,28.34,28.28,28.28,64902.0,27.1773,27.1965,27.1389,27.1389,64902.0
2018-09-13 11:20:00,28.29,28.31,28.22,28.24,73848.0,27.1485,27.1677,27.0813,27.1005,73848.0
2018-09-13 11:30:00,28.25,28.31,28.2,28.31,89868.0,27.1101,27.1677,27.0621,27.1677,89868.0
2018-09-13 11:40:00,28.3,28.34,28.27,28.34,42092.0,27.1581,27.1965,27.1293,27.1965,42092.0
2018-09-13 11:50:00,28.34,28.41,28.33,28.41,118668.0,27.1965,27.2636,27.1869,27.2636,118668.0
2018-09-13 12:00:00,28.41,28.47,28.36,28.4,212454.0,27.2636,27.3212,27.2157,27.254,212454.0
2018-09-13 12:10:00,28.4,28.42,28.38,28.4,58530.0,27.254,27.2732,27.2348,27.254,58530.0
2018-09-13 12:20:00,28.4,28.43,28.4,28.41,31806.0,27.254,27.2828,27.254,27.2636,31806.0
2018-09-13 12:30:00,28.41,28.44,28.4,28.44,56488.0,27.2636,27.2924,27.254,27.2924,56488.0
2018-09-13 12:40:00,28.43,28.44,28.39,28.41,132898.0,27.2828,27.2924,27.2444,27.2636,132898.0
2018-09-13 12:50:00,28.41,28.41,28.37,28.39,77410.0,27.2636,27.2636,27.2253,27.2444,77410.0
2018-09-13 13:00:00,28.4,28.41,28.35,28.36,108106.0,27.254,27.2636,27.2061,27.2157,108106.0
2018-09-13 13:10:00,28.36,28.36,28.34,28.36,62500.0,27.2157,27.2157,27.1965,27.2157,62500.0
2018-09-13 13:20:00,28.36,28.38,28.34,28.36,30932.0,27.2157,27.2348,27.1965,27.2157,30932.0
2018-09-13 13:30:00,28.37,28.39,28.35,28.38,30552.0,27.2253,27.2444,27.2061,27.2348,30552.0
2018-09-13 13:40:00,28.38,28.4,28.36,28.37,86694.0,27.2348,27.254,27.2157,27.2253,86694.0
2018-09-13 13:50:00,28.36,28.38,28.34,28.35,95948.0,27.2157,27.2348,27.1965,27.2061,95948.0
2018-09-13 14:00:00,28.36,28.42,28.35,28.4,57606.0,27.2157,27.2732,27.2061,27.254,57606.0
2018-09-13 14:10:00,28.41,28.41,28.31,28.32,176922.0,27.2636,27.2636,27.1677,27.1773,176922.0
2018-09-13 14:20:00,28.33,28.38,28.3,28.36,154270.0,27.1869,27.2348,27.1581,27.2157,154270.0
2018-09-13 14:30:00,28.38,28.41,28.36,28.41,139200.0,27.2348,27.2636,27.2157,27.2636,139200.0
2018-09-13 14:40:00,28.41,28.43,28.4,28.43,84712.0,27.2636,27.2828,27.254,27.2828,84712.0
2018-09-13 14:50:00,28.42,28.44,28.39,28.44,68138.0,27.2732,27.2924,27.2444,27.2924,68138.0
2018-09-13 15:00:00,28.44,28.45,28.38,28.38,97472.0,27.2924,27.302,27.2348,27.2348,97472.0
2018-09-13 15:10:00,28.38,28.42,28.36,28.39,94510.0,27.2348,27.2732,27.2157,27.2444,94510.0
2018-09-13 15:20:00,28.39,28.4,28.36,28.36,75840.0,27.2444,27.254,27.2157,27.2157,75840.0
2018-09-13 15:30:00,28.36,28.38,28.32,28.33,164060.0,27.2157,27.2348,27.1773,27.1869,164060.0
2018-09-13 15:40:00,28.33,28.35,28.3,28.34,142772.0,27.1869,27.2061,27.1581,27.1965,142772.0
2018-09-13 15:50:00,28.35,28.43,28.35,28.43,279864.0,27.2061,27.2828,27.2061,27.2828,279864.0
2018-09-14 09:30:00,28.51,28.51,28.42,28.48,293208.0,27.3596,27.3596,27.2732,27.3308,293208.0
2018-09-14 09:40:00,28.49,28.55,28.46,28.46,176532.0,27.3404,27.398,27.3116,27.3116,176532.0
2018-09-14 09:50:00,28.47,28.5,28.44,28.46,105114.0,27.3212,27.35,27.2924,27.3116,105114.0
2018-09-14 10:00:00,28.47,28.48,28.34,28.34,214180.0,27.3212,27.3308,27.1965,27.1965,214180.0
2018-09-14 10:10:00,28.35,28.43,28.34,28.42,175056.0,27.2061,27.2828,27.1965,27.2732,175056.0
2018-09-14 10:20:00,28.42,28.45,28.4,28.43,67924.0,27.2732,27.302,27.254,27.2828,67924.0
2018-09-14 10:30:00,28.43,28.5,28.43,28.48,79808.0,27.2828,27.35,27.2828,27.3308,79808.0
2018-09-14 10:40:00,28.47,28.5,28.46,28.47,58668.0,27.3212,27.35,27.3116,27.3212,58668.0
2018-09-14 10:50:00,28.47,28.52,28.45,28.49,182966.0,27.3212,27.3692,27.302,27.3404,182966.0
2018-09-14 11:00:00,28.49,28.55,28.46,28.52,87816.0,27.3404,27.398,27.3116,27.3692,87816.0
2018-09-14 11:10:00,28.53,28.53,28.46,28.47,113320.0,27.3788,27.3788,27.3116,27.3212,113320.0
2018-09-14 11:20:00,28.47,28.54,28.45,28.5,84894.0,27.3212,27.3884,27.302,27.35,84894.0
2018-09-14 11:30:00,28.52,28.54,28.48,28.51,110194.0,27.3692,27.3884,27.3308,27.3596,110194.0
2018-09-14 11:40:00,28.51,28.54,28.49,28.53,77050.0,27.3596,27.3884,27.3404,27.3788,77050.0
2018-09-14 11:50:00,28.51,28.55,28.5,28.52,57232.0,27.3596,27.398,27.35,27.3692,57232.0
2018-09-14 12:00:00,28.53,28.53,28.26,28.34,512140.0,27.3788,27.3788,27.1197,27.1965,512140.0
2018-09-14 12:10:00,28.35,28.38,28.29,28.3,141670.0,27.2061,27.2348,27.1485,27.1581,141670.0
2018-09-14 12:20:00,28.3,28.33,28.23,28.28,103094.0,27.1581,27.1869,27.0909,27.1389,103094.0
2018-09-14 12:30:00,28.28,28.31,28.25,28.28,73096.0,27.1389,27.1677,27.1101,27.1389,73096.0
2018-09-14 12:40:00,28.28,28.33,28.28,28.33,103352.0,27.1389,27.1869,27.1389,27.1869,103352.0
2018-09-14 12:50:00,28.31,28.32,28.28,28.28,49440.0,27.1677,27.1773,27.1389,27.1389,49440.0
2018-09-14 13:00:00,28.27,28.29,28.2,28.2,128622.0,27.1293,27.1485,27.0621,27.0621,128622.0
2018-09-14 13:10:00,28.21,28.28,28.18,28.27,74250.0,27.0717,27.1389,27.0429,27.1293,74250.0
2018-09-14 13:20:00,28.26,28.33,28.26,28.32,80892.0,27.1197,27.1869,27.1197,27.1773,80892.0
2018-09-14 13:30:00,28.32,28.35,28.32,28.33,23642.0,27.1773,27.2061,27.1773,27.1869,23642.0
2018-09-14 13:40:00,28.34,28.35,28.31,28.33,59362.0,27.1965,27.2061,27.1677,27.1869,59362.0
2018-09-14 13:50:00,28.33,28.37,28.33,28.36,66680.0,27.1869,27.2253,27.1869,27.2157,66680.0
2018-09-14 14:00:00,28.38,28.41,28.36,28.39,82160.0,27.2348,27.2636,27.2157,27.2444,82160.0
2018-09-14 14:10:00,28.39,28.4,28.35,28.36,37014.0,27.2444,27.254,27.2061,27.2157,37014.0
2018-09-14 14:20:00,28.37,28.4,28.35,28.38,135018.0,27.2253,27.254,27.2061,27.2348,135018.0
2018-09-14 14:30:00,28.39,28.39,28.35,28.38,30608.0,27.2444,27.2444,27.2061,27.2348,30608.0
2018-09-14 14:40:00,28.39,28.39,28.36,28.39,73864.0,27.2444,27.2444,27.2157,27.2444,73864.0
2018-09-14 14:50:00,28.39,28.41,28.38,28.4,102214.0,27.2444,27.2636,27.2348,27.254,102214.0
2018-09-14 15:00:00,28.39,28.42,28.39,28.41,142844.0,27.2444,27.2732,27.2444,27.2636,142844.0
2018-09-14 15:10:00,28.41,28.45,28.41,28.45,217680.0,27.2636,27.302,27.2636,27.302,217680.0
2018-09-14 15:20:00,28.44,28.45,28.39,28.41,156582.0,27.2924,27.302,27.2444,27.2636,156582.0
2018-09-14 15:30:00,28.4,28.45,28.4,28.45,178464.0,27.254,27.302,27.254,27.302,178464.0
2018-09-14 15:40:00,28.45,28.48,28.43,28.48,194494.0,27.302,27.3308,27.2828,27.3308,194494.0
2018-09-14 15:50:00,28.48,28.5,28.43,28.45,322524.0,27.3308,27.35,27.2828,27.302,322524.0
2018-09-17 09:30:00,28.41,28.43,28.31,28.32,137834.0,27.2636,27.2828,27.1677,27.1773,137834.0
2018-09-17 09:40:00,28.32,28.34,28.28,28.29,170122.0,27.1773,27.1965,27.1389,27.1485,170122.0
2018-09-17 09:50:00,28.29,28.32,28.25,28.31,169698.0,27.1485,27.1773,27.1101,27.1677,169698.0
2018-09-17 10:00:00,28.32,28.32,28.23,28.27,215922.0,27.1773,27.1773,27.0909,27.1293,215922.0
2018-09-17 10:10:00,28.28,28.3,28.24,28.28,211062.0,27.1389,27.1581,27.1005,27.1389,211062.0
2018-09-17 10:20:00,28.28,28.31,28.25,28.26,267278.0,27.1389,27.1677,27.1101,27.1197,267278.0
2018-09-17 10:30:00,28.26,28.28,28.23,28.24,130728.0,27.1197,27.1389,27.0909,27.1005,130728.0
2018-09-17 10:40:00,28.25,28.28,28.18,28.18,104732.0,27.1101,27.1389,27.0429,27.0429,104732.0
2018-09-17 10:50:00,28.19,28.21,28.1,28.11,218752.0,27.0525,27.0717,26.9661,26.9757,218752.0
2018-09-17 11:00:00,28.12,28.2,28.12,28.2,91512.0,26.9853,27.0621,26.9853,27.0621,91512.0
2018-09-17 11:10:00,28.21,28.25,28.21,28.21,51646.0,27.0717,27.1101,27.0717,27.0717,51646.0
2018-09-17 11:20:00,28.21,28.22,28.18,28.18,85664.0,27.0717,27.0813,27.0429,27.0429,85664.0
2018-09-17 11:30:00,28.21,28.24,28.18,28.21,76402.0,27.0717,27.1005,27.0429,27.0717,76402.0
2018-09-17 11:40:00,28.21,28.22,28.18,28.2,150324.0,27.0717,27.0813,27.0429,27.0621,150324.0
2018-09-17 11:50:00,28.2,28.24,28.2,28.22,134380.0,27.0621,27.1005,27.0621,27.0813,134380.0
2018-09-17 12:00:00,28.24,28.25,28.21,28.21,79892.0,27.1005,27.1101,27.0717,27.0717,79892.0
2018-09-17 12:10:00,28.21,28.23,28.2,28.23,24500.0,27.0717,27.0909,27.0621,27.0909,24500.0
2018-09-17 12:20:00,28.24,28.28,28.22,28.25,49848.0,27.1005,27.1389,27.0813,27.1101,49848.0
2018-09-17 12:30:00,28.25,28.25,28.2,28.23,39788.0,27.1101,27.1101,27.0621,27.0909,39788.0
2018-09-17 12:40:00,28.23,28.25,28.22,28.25,45972.0,27.0909,27.1101,27.0813,27.1101,45972.0
2018-09-17 12:50:00,28.25,28.26,28.14,28.22,96420.0,27.1101,27.1197,27.0045,27.0813,96420.0
2018-09-17 13:00:00,28.21,28.24,28.18,28.21,28346.0,27.0717,27.1005,27.0429,27.0717,28346.0
2018-09-17 13:10:00,28.2,28.2,28.14,28.14,33250.0,27.0621,27.0621,27.0045,27.0045,33250.0
2018-09-17 13:20:00,28.13,28.15,28.11,28.13,29590.0,26.9949,27.0141,26.9757,26.9949,29590.0
2018-09-17 13:30:00,28.11,28.11,28.06,28.07,96314.0,26.9757,26.9757,26.9278,26.9374,96314.0
2018-09-17 13:40:00,28.07,28.13,28.07,28.13,130518.0,26.9374,26.9949,26.9374,26.9949,130518.0
2018-09-17 13:50:00,28.12,28.2,28.11,28.16,231868.0,26.9853,27.0621,26.9757,27.0237,231868.0
2018-09-17 14:00:00,28.15,28.17,28.14,28.16,24586.0,27.0141,27.0333,27.0045,27.0237,24586.0
2018-09-17 14:10:00,28.16,28.18,28.15,28.17,18298.0,27.0237,27.0429,27.0141,27.0333,18298.0
2018-09-17 14:20:00,28.18,28.2,28.16,28.17,47312.0,27.0429,27.0621,27.0237,27.0333,47312.0
2018-09-17 14:30:00,28.16,28.18,28.15,28.17,16404.0,27.0237,27.0429,27.0141,27.0333,16404.0
2018-09-17 14:40:00,28.17,28.18,28.14,28.16,11896.0,27.0333,27.0429,27.0045,27.0237,11896.0
2018-09-17 14:50:00,28.16,28.16,28.04,28.08,149018.0,27.0237,27.0237,26.9086,26.947,149018.0
2018-09-17 15:00:00,28.08,28.1,28.03,28.05,99190.0,26.947,26.9661,26.899,26.9182,99190.0
2018-09-17 15:10:00,28.05,28.07,27.98,27.98,105928.0,26.9182,26.9374,26.851,26.851,105928.0
2018-09-17 15:20:00,27.98,28.0,27.94,27.98,250230.0,26.851,26.8702,26.8126,26.851,250230.0
2018-09-17 15:30:00,27.98,28.0,27.92,27.93,196412.0,26.851,26.8702,26.7934,26.803,196412.0
2018-09-17 15:40:00,27.92,28.0,27.89,27.99,268774.0,26.7934,26.8702,26.7646,26.8606,268774.0
2018-09-17 15:50:00,27.98,28.0,27.9,27.98,273098.0,26.851,26.8702,26.7742,26.851,273098.0
2018-09-18 09:30:00,28.04,28.28,28.04,28.25,185026.0,26.9086,27.1389,26.9086,27.1101,185026.0
2018-09-18 09:40:00,28.28,28.33,28.22,28.25,151604.0,27.1389,27.1869,27.0813,27.1101,151604.0
2018-09-18 09:50:00,28.25,28.29,28.22,28.25,68340.0,27.1101,27.1485,27.0813,27.1101,68340.0
2018-09-18 10:00:00,28.27,28.27,28.18,28.21,79464.0,27.1293,27.1293,27.0429,27.0717,79464.0
2018-09-18 10:10:00,28.2,28.33,28.16,28.32,98800.0,27.0621,27.1869,27.0237,27.1773,98800.0
2018-09-18 10:20:00,28.32,28.36,28.31,28.34,141960.0,27.1773,27.2157,27.1677,27.1965,141960.0
2018-09-18 10:30:00,28.35,28.35,28.26,28.32,41252.0,27.2061,27.2061,27.1197,27.1773,41252.0
2018-09-18 10:40:00,28.29,28.4,28.28,28.35,103456.0,27.1485,27.254,27.1389,27.2061,103456.0
2018-09-18 10:50:00,28.35,28.41,28.33,28.41,85962.0,27.2061,27.2636,27.1869,27.2636,85962.0
2018-09-18 11:00:00,28.41,28.43,28.36,28.42,39532.0,27.2636,27.2828,27.2157,27.2732,39532.0
2018-09-18 11:10:00,28.42,28.47,28.4,28.45,268192.0,27.2732,27.3212,27.254,27.302,268192.0
2018-09-18 11:20:00,28.46,28.49,28.43,28.49,57068.0,27.3116,27.3404,27.2828,27.3404,57068.0
2018-09-18 11:30:00,28.49,28.5,28.45,28.5,138876.0,27.3404,27.35,27.302,27.35,138876.0
2018-09-18 11:40:00,28.5,28.52,28.49,28.52,129290.0,27.35,27.3692,27.3404,27.3692,129290.0
2018-09-18 11:50:00,28.5,28.51,28.48,28.51,46934.0,27.35,27.3596,27.3308,27.3596,46934.0
2018-09-18 12:00:00,28.51,28.58,28.51,28.55,156870.0,27.3596,27.4268,27.3596,27.398,156870.0
2018-09-18 12:10:00,28.55,28.56,28.5,28.51,88316.0,27.398,27.4076,27.35,27.3596,88316.0
2018-09-18 12:20:00,28.51,28.52,28.48,28.48,36648.0,27.3596,27.3692,27.3308,27.3308,36648.0
2018-09-18 12:30:00,28.47,28.53,28.47,28.5,68886.0,27.3212,27.3788,27.3212,27.35,68886.0
2018-09-18 12:40:00,28.51,28.51,28.45,28.45,128192.0,27.3596,27.3596,27.302,27.302,128192.0
2018-09-18 12:50:00,28.46,28.48,28.45,28.47,87578.0,27.3116,27.3308,27.302,27.3212,87578.0
2018-09-18 13:00:00,28.48,28.5,28.47,28.5,96008.0,27.3308,27.35,27.3212,27.35,96008.0
2018-09-18 13:10:00,28.5,28.52,28.49,28.52,63916.0,27.35,27.3692,27.3404,27.3692,63916.0
2018-09-18 13:20:00,28.5,28.5,28.45,28.46,60824.0,27.35,27.35,27.302,27.3116,60824.0
2018-09-18 13:30:00,28.45,28.49,28.43,28.48,127494.0,27.302,27.3404,27.2828,27.3308,127494.0
2018-09-18 13:40:00,28.48,28.5,28.46,28.49,58160.0,27.3308,27.35,27.3116,27.3404,58160.0
2018-09-18 13:50:00,28.49,28.53,28.49,28.52,93858.0,27.3404,27.3788,27.3404,27.3692,93858.0
2018-09-18 14:00:00,28.51,28.53,28.51,28.52,69960.0,27.3596,27.3788,27.3596,27.3692,69960.0
2018-09-18 14:10:00,28.52,28.56,28.52,28.55,110342.0,27.3692,27.4076,27.3692,27.398,110342.0
2018-09-18 14:20:00,28.55,28.6,28.52,28.58,142272.0,27.398,27.446,27.3692,27.4268,142272.0
2018-09-18 14:30:00,28.59,28.61,28.57,28.59,104336.0,27.4364,27.4556,27.4172,27.4364,104336.0
2018-09-18 14:40:00,28.6,28.61,28.58,28.59,73438.0,27.446,27.4556,27.4268,27.4364,73438.0
2018-09-18 14:50:00,28.57,28.58,28.53,28.53,89890.0,27.4172,27.4268,27.3788,27.3788,89890.0
2018-09-18 15:00:00,28.53,28.55,28.52,28.53,59938.0,27.3788,27.398,27.3692,27.3788,59938.0
2018-09-18 15:10:00,28.53,28.55,28.5,28.52,114668.0,27.3788,27.398,27.35,27.3692,114668.0
2018-09-18 15:20:00,28.52,28.58,28.52,28.54,108384.0,27.3692,27.4268,27.3692,27.3884,108384.0
2018-09-18 15:30:00,28.53,28.54,28.49,28.5,153656.0,27.3788,27.3884,27.3404,27.35,153656.0
2018-09-18 15:40:00,28.5,28.53,28.43,28.45,184774.0,27.35,27.3788,27.2828,27.302,184774.0
2018-09-18 15:50:00,28.45,28.49,28.41,28.43,448638.0,27.302,27.3404,27.2636,27.2828,448638.0
2018-09-19 09:30:00,28.44,28.6,28.44,28.5,274314.0,27.2924,27.446,27.2924,27.35,274314.0
2018-09-19 09:40:00,28.52,28.53,28.48,28.49,186020.0,27.3692,27.3788,27.3308,27.3404,186020.0
2018-09-19 09:50:00,28.49,28.54,28.49,28.52,107226.0,27.3404,27.3884,27.3404,27.3692,107226.0
2018-09-19 10:00:00,28.54,28.59,28.53,28.53,157310.0,27.3884,27.4364,27.3788,27.3788,157310.0
2018-09-19 10:10:00,28.53,28.53,28.4,28.42,116516.0,27.3788,27.3788,27.254,27.2732,116516.0
2018-09-19 10:20:00,28.43,28.54,28.41,28.46,262180.0,27.2828,27.3884,27.2636,27.3116,262180.0
2018-09-19 10:30:00,28.46,28.51,28.45,28.47,92122.0,27.3116,27.3596,27.302,27.3212,92122.0
2018-09-19 10:40:00,28.49,28.54,28.48,28.53,107102.0,27.3404,27.3884,27.3308,27.3788,107102.0
2018-09-19 10:50:00,28.52,28.53,28.46,28.48,49656.0,27.3692,27.3788,27.3116,27.3308,49656.0
2018-09-19 11:00:00,28.49,28.63,28.46,28.62,100832.0,27.3404,27.4748,27.3116,27.4652,100832.0
2018-09-19 11:10:00,28.63,28.65,28.58,28.59,173532.0,27.4748,27.494,27.4268,27.4364,173532.0
2018-09-19 11:20:00,28.6,28.61,28.54,28.55,106398.0,27.446,27.4556,27.3884,27.398,106398.0
2018-09-19 11:30:00,28.54,28.59,28.53,28.57,68926.0,27.3884,27.4364,27.3788,27.4172,68926.0
2018-09-19 11:40:00,28.58,28.58,28.52,28.54,23774.0,27.4268,27.4268,27.3692,27.3884,23774.0
2018-09-19 11:50:00,28.54,28.61,28.54,28.59,65354.0,27.3884,27.4556,27.3884,27.4364,65354.0
2018-09-19 12:00:00,28.6,28.61,28.56,28.58,38538.0,27.446,27.4556,27.4076,27.4268,38538.0
2018-09-19 12:10:00,28.56,28.56,28.52,28.55,60920.0,27.4076,27.4076,27.3692,27.398,60920.0
2018-09-19 12:20:00,28.55,28.57,28.54,28.55,55850.0,27.398,27.4172,27.3884,27.398,55850.0
2018-09-19 12:30:00,28.55,28.56,28.48,28.49,73972.0,27.398,27.4076,27.3308,27.3404,73972.0
2018-09-19 12:40:00,28.48,28.5,28.47,28.5,58328.0,27.3308,27.35,27.3212,27.35,58328.0
2018-09-19 12:50:00,28.5,28.57,28.5,28.57,61450.0,27.35,27.4172,27.35,27.4172,61450.0
2018-09-19 13:00:00,28.56,28.57,28.5,28.51,41196.0,27.4076,27.4172,27.35,27.3596,41196.0
2018-09-19 13:10:00,28.53,28.54,28.5,28.5,19240.0,27.3788,27.3884,27.35,27.35,19240.0
2018-09-19 13:20:00,28.5,28.52,28.48,28.5,64584.0,27.35,27.3692,27.3308,27.35,64584.0
2018-09-19 13:30:00,28.49,28.53,28.48,28.53,11902.0,27.3404,27.3788,27.3308,27.3788,11902.0
2018-09-19 13:40:00,28.53,28.55,28.5,28.5,9788.0,27.3788,27.398,27.35,27.35,9788.0
2018-09-19 13:50:00,28.52,28.54,28.51,28.53,25942.0,27.3692,27.3884,27.3596,27.3788,25942.0
2018-09-19 14:00:00,28.53,28.53,28.5,28.51,24290.0,27.3788,27.3788,27.35,27.3596,24290.0
2018-09-19 14:10:00,28.52,28.56,28.5,28.55,65822.0,27.3692,27.4076,27.35,27.398,65822.0
2018-09-19 14:20:00,28.55,28.55,28.52,28.53,25156.0,27.398,27.398,27.3692,27.3788,25156.0
2018-09-19 14:30:00,28.53,28.53,28.51,28.52,23358.0,27.3788,27.3788,27.3596,27.3692,23358.0
2018-09-19 14:40:00,28.52,28.52,28.5,28.51,21812.0,27.3692,27.3692,27.35,27.3596,21812.0
2018-09-19 14:50:00,28.52,28.52,28.49,28.49,46676.0,27.3692,27.3692,27.3404,27.3404,46676.0
2018-09-19 15:00:00,28.49,28.52,28.49,28.5,26922.0,27.3404,27.3692,27.3404,27.35,26922.0
2018-09-19 15:10:00,28.5,28.5,28.47,28.48,31958.0,27.35,27.35,27.3212,27.3308,31958.0
2018-09-19 15:20:00,28.48,28.55,28.48,28.53,61600.0,27.3308,27.398,27.3308,27.3788,61600.0
2018-09-19 15:30:00,28.53,28.56,28.53,28.55,67342.0,27.3788,27.4076,27.3788,27.398,67342.0
2018-09-19 15:40:00,28.55,28.58,28.54,28.57,92996.0,27.398,27.4268,27.3884,27.4172,92996.0
2018-09-19 15:50:00,28.57,28.58,28.52,28.52,196410.0,27.4172,27.4268,27.3692,27.3692,196410.0
2018-09-20 09:30:00,28.9,29.0,28.9,28.99,694550.0,27.7339,27.8298,27.7339,27.8202,694550.0
2018-09-20 09:40:00,29.01,29.03,28.93,28.98,139806.0,27.8394,27.8586,27.7627,27.8106,139806.0
2018-09-20 09:50:00,28.98,28.98,28.89,28.95,196664.0,27.8106,27.8106,27.7243,27.7818,196664.0
2018-09-20 10:00:00,28.95,29.03,28.95,28.97,177074.0,27.7818,27.8586,27.7818,27.801,177074.0
2018-09-20 10:10:00,28.98,29.03,28.98,29.03,58662.0,27.8106,27.8586,27.8106,27.8586,58662.0
2018-09-20 10:20:00,29.03,29.08,28.96,28.97,250364.0,27.8586,27.9066,27.7914,27.801,250364.0
2018-09-20 10:30:00,28.97,29.02,28.94,29.02,171530.0,27.801,27.849,27.7723,27.849,171530.0
2018-09-20 10:40:00,29.01,29.07,29.0,29.05,84330.0,27.8394,27.897,27.8298,27.8778,84330.0
2018-09-20 10:50:00,29.05,29.06,29.0,29.01,191292.0,27.8778,27.8874,27.8298,27.8394,191292.0
2018-09-20 11:00:00,29.01,29.07,29.01,29.05,102442.0,27.8394,27.897,27.8394,27.8778,102442.0
2018-09-20 11:10:00,29.05,29.05,29.02,29.04,33364.0,27.8778,27.8778,27.849,27.8682,33364.0
2018-09-20 11:20:00,29.05,29.1,29.03,29.1,88818.0,27.8778,27.9258,27.8586,27.9258,88818.0
2018-09-20 11:30:00,29.1,29.12,29.09,29.1,132202.0,27.9258,27.945,27.9162,27.9258,132202.0
2018-09-20 11:40:00,29.11,29.16,29.11,29.11,157158.0,27.9354,27.9834,27.9354,27.9354,157158.0
2018-09-20 11:50:00,29.11,29.17,29.11,29.17,97466.0,27.9354,27.993,27.9354,27.993,97466.0
2018-09-20 12:00:00,29.17,29.17,29.12,29.12,131758.0,27.993,27.993,27.945,27.945,131758.0
2018-09-20 12:10:00,29.13,29.15,29.12,29.14,106426.0,27.9546,27.9738,27.945,27.9642,106426.0
2018-09-20 12:20:00,29.15,29.17,29.14,29.15,78316.0,27.9738,27.993,27.9642,27.9738,78316.0
2018-09-20 12:30:00,29.15,29.17,29.13,29.16,273658.0,27.9738,27.993,27.9546,27.9834,273658.0
2018-09-20 12:40:00,29.17,29.2,29.13,29.18,87746.0,27.993,28.0218,27.9546,28.0026,87746.0
2018-09-20 12:50:00,29.18,29.2,29.17,29.19,77462.0,28.0026,28.0218,27.993,28.0122,77462.0
2018-09-20 13:00:00,29.2,29.24,29.19,29.22,69860.0,28.0218,28.0601,28.0122,28.041,69860.0
2018-09-20 13:10:00,29.22,29.23,29.18,29.18,74536.0,28.041,28.0506,28.0026,28.0026,74536.0
2018-09-20 13:20:00,29.18,29.2,29.15,29.15,59480.0,28.0026,28.0218,27.9738,27.9738,59480.0
2018-09-20 13:30:00,29.15,29.17,29.14,29.16,54706.0,27.9738,27.993,27.9642,27.9834,54706.0
2018-09-20 13:40:00,29.16,29.17,29.13,29.17,61580.0,27.9834,27.993,27.9546,27.993,61580.0
2018-09-20 13:50:00,29.17,29.18,29.15,29.17,69306.0,27.993,28.0026,27.9738,27.993,69306.0
2018-09-20 14:00:00,29.17,29.18,29.16,29.18,44632.0,27.993,28.0026,27.9834,28.0026,44632.0
2018-09-20 14:10:00,29.18,29.2,29.18,29.18,32700.0,28.0026,28.0218,28.0026,28.0026,32700.0
2018-09-20 14:20:00,29.18,29.19,29.16,29.19,23488.0,28.0026,28.0122,27.9834,28.0122,23488.0
2018-09-20 14:30:00,29.19,29.22,29.18,29.18,57716.0,28.0122,28.041,28.0026,28.0026,57716.0
2018-09-20 14:40:00,29.19,29.23,29.14,29.23,50522.0,28.0122,28.0506,27.9642,28.0506,50522.0
2018-09-20 14:50:00,29.23,29.24,29.22,29.23,47442.0,28.0506,28.0601,28.041,28.0506,47442.0
2018-09-20 15:00:00,29.23,29.25,29.21,29.23,89814.0,28.0506,28.0697,28.0314,28.0506,89814.0
2018-09-20 15:10:00,29.23,29.3,29.23,29.28,127648.0,28.0506,28.1177,28.0506,28.0985,127648.0
2018-09-20 15:20:00,29.28,29.28,29.24,29.25,107308.0,28.0985,28.0985,28.0601,28.0697,107308.0
2018-09-20 15:30:00,29.25,29.25,29.22,29.23,175742.0,28.0697,28.0697,28.041,28.0506,175742.0
2018-09-20 15:40:00,29.23,29.24,29.18,29.2,223516.0,28.0506,28.0601,28.0026,28.0218,223516.0
2018-09-20 15:50:00,29.18,29.21,29.16,29.18,299300.0,28.0026,28.0314,27.9834,28.0026,299300.0
2018-09-21 09:30:00,29.43,29.46,29.36,29.45,330382.0,28.2425,28.2713,28.1753,28.2617,330382.0
2018-09-21 09:40:00,29.45,29.48,29.42,29.45,148864.0,28.2617,28.2905,28.2329,28.2617,148864.0
2018-09-21 09:50:00,29.46,29.47,29.38,29.38,196522.0,28.2713,28.2809,28.1945,28.1945,196522.0
2018-09-21 10:00:00,29.38,29.43,29.36,29.42,109452.0,28.1945,28.2425,28.1753,28.2329,109452.0
2018-09-21 10:10:00,29.43,29.43,29.38,29.39,89770.0,28.2425,28.2425,28.1945,28.2041,89770.0
2018-09-21 10:20:00,29.4,29.4,29.28,29.29,213518.0,28.2137,28.2137,28.0985,28.1081,213518.0
2018-09-21 10:30:00,29.29,29.33,29.25,29.3,165176.0,28.1081,28.1465,28.0697,28.1177,165176.0
2018-09-21 10:40:00,29.31,29.34,29.29,29.3,89526.0,28.1273,28.1561,28.1081,28.1177,89526.0
2018-09-21 10:50:00,29.3,29.31,29.27,29.28,77688.0,28.1177,28.1273,28.0889,28.0985,77688.0
2018-09-21 11:00:00,29.28,29.3,29.23,29.29,400560.0,28.0985,28.1177,28.0506,28.1081,400560.0
2018-09-21 11:10:00,29.28,29.32,29.28,29.31,156128.0,28.0985,28.1369,28.0985,28.1273,156128.0
2018-09-21 11:20:00,29.3,29.33,29.29,29.32,143594.0,28.1177,28.1465,28.1081,28.1369,143594.0
2018-09-21 11:30:00,29.33,29.34,29.3,29.32,118298.0,28.1465,28.1561,28.1177,28.1369,118298.0
2018-09-21 11:40:00,29.32,29.38,29.29,29.36,190892.0,28.1369,28.1945,28.1081,28.1753,190892.0
2018-09-21 11:50:00,29.36,29.36,29.33,29.36,101580.0,28.1753,28.1753,28.1465,28.1753,101580.0
2018-09-21 12:00:00,29.36,29.39,29.36,29.39,141176.0,28.1753,28.2041,28.1753,28.2041,141176.0
2018-09-21 12:10:00,29.39,29.41,29.34,29.35,90838.0,28.2041,28.2233,28.1561,28.1657,90838.0
2018-09-21 12:20:00,29.35,29.39,29.32,29.32,180088.0,28.1657,28.2041,28.1369,28.1369,180088.0
2018-09-21 12:30:00,29.32,29.33,29.25,29.3,122444.0,28.1369,28.1465,28.0697,28.1177,122444.0
2018-09-21 12:40:00,29.3,29.31,29.27,29.31,38926.0,28.1177,28.1273,28.0889,28.1273,38926.0
2018-09-21 12:50:00,29.31,29.32,29.29,29.31,28778.0,28.1273,28.1369,28.1081,28.1273,28778.0
2018-09-21 13:00:00,29.29,29.3,29.27,29.27,40354.0,28.1081,28.1177,28.0889,28.0889,40354.0
2018-09-21 13:10:00,29.27,29.29,29.26,29.29,45740.0,28.0889,28.1081,28.0793,28.1081,45740.0
2018-09-21 13:20:00,29.3,29.31,29.27,29.28,27522.0,28.1177,28.1273,28.0889,28.0985,27522.0
2018-09-21 13:30:00,29.28,29.28,29.24,29.27,85388.0,28.0985,28.0985,28.0601,28.0889,85388.0
2018-09-21 13:40:00,29.27,29.28,29.24,29.25,48702.0,28.0889,28.0985,28.0601,28.0697,48702.0
2018-09-21 13:50:00,29.25,29.28,29.21,29.28,158942.0,28.0697,28.0985,28.0314,28.0985,158942.0
2018-09-21 14:00:00,29.28,29.28,29.25,29.25,146120.0,28.0985,28.0985,28.0697,28.0697,146120.0
2018-09-21 14:10:00,29.27,29.27,29.18,29.2,94638.0,28.0889,28.0889,28.0026,28.0218,94638.0
2018-09-21 14:20:00,29.21,29.25,29.2,29.25,27154.0,28.0314,28.0697,28.0218,28.0697,27154.0
2018-09-21 14:30:00,29.25,29.27,29.24,29.26,48456.0,28.0697,28.0889,28.0601,28.0793,48456.0
2018-09-21 14:40:00,29.26,29.26,29.21,29.22,72686.0,28.0793,28.0793,28.0314,28.041,72686.0
2018-09-21 14:50:00,29.21,29.22,29.16,29.17,183790.0,28.0314,28.041,27.9834,27.993,183790.0
2018-09-21 15:00:00,29.17,29.2,29.17,29.19,48260.0,27.993,28.0218,27.993,28.0122,48260.0
2018-09-21 15:10:00,29.19,29.23,29.16,29.17,120986.0,28.0122,28.0506,27.9834,27.993,120986.0
2018-09-21 15:20:00,29.17,29.2,29.16,29.17,75252.0,27.993,28.0218,27.9834,27.993,75252.0
2018-09-21 15:30:00,29.17,29.18,29.15,29.17,217030.0,27.993,28.0026,27.9738,27.993,217030.0
2018-09-21 15:40:00,29.17,29.18,29.13,29.13,206868.0,27.993,28.0026,27.9546,27.9546,206868.0
2018-09-21 15:50:00,29.13,29.19,29.06,29.11,372064.0,27.9546,28.0122,27.8874,27.9354,372064.0
2018-09-24 09:30:00,28.92,28.93,28.79,28.89,304036.0,27.7531,27.7627,27.6283,27.7243,304036.0
2018-09-24 09:40:00,28.9,28.96,28.87,28.88,119336.0,27.7339,27.7914,27.7051,27.7147,119336.0
2018-09-24 09:50:00,28.87,28.95,28.86,28.9,209600.0,27.7051,27.7818,27.6955,27.7339,209600.0
2018-09-24 10:00:00,28.9,28.91,28.86,28.87,140378.0,27.7339,27.7435,27.6955,27.7051,140378.0
2018-09-24 10:10:00,28.87,28.9,28.83,28.83,91866.0,27.7051,27.7339,27.6667,27.6667,91866.0
2018-09-24 10:20:00,28.82,28.84,28.72,28.76,170000.0,27.6571,27.6763,27.5611,27.5995,170000.0
2018-09-24 10:30:00,28.76,28.82,28.66,28.68,375518.0,27.5995,27.6571,27.5036,27.5227,375518.0
2018-09-24 10:40:00,28.66,28.74,28.62,28.65,169742.0,27.5036,27.5803,27.4652,27.494,169742.0
2018-09-24 10:50:00,28.65,28.76,28.63,28.75,185406.0,27.494,27.5995,27.4748,27.5899,185406.0
2018-09-24 11:00:00,28.77,28.79,28.71,28.71,108000.0,27.6091,27.6283,27.5515,27.5515,108000.0
2018-09-24 11:10:00,28.7,28.77,28.67,28.77,90242.0,27.5419,27.6091,27.5131,27.6091,90242.0
2018-09-24 11:20:00,28.78,28.86,28.77,28.82,88700.0,27.6187,27.6955,27.6091,27.6571,88700.0
2018-09-24 11:30:00,28.82,28.84,28.77,28.8,65200.0,27.6571,27.6763,27.6091,27.6379,65200.0
2018-09-24 11:40:00,28.8,28.81,28.75,28.78,44586.0,27.6379,27.6475,27.5899,27.6187,44586.0
2018-09-24 11:50:00,28.77,28.79,28.75,28.75,75296.0,27.6091,27.6283,27.5899,27.5899,75296.0
2018-09-24 12:00:00,28.75,28.79,28.71,28.71,73980.0,27.5899,27.6283,27.5515,27.5515,73980.0
2018-09-24 12:10:00,28.7,28.74,28.7,28.73,25102.0,27.5419,27.5803,27.5419,27.5707,25102.0
2018-09-24 12:20:00,28.73,28.74,28.71,28.72,30734.0,27.5707,27.5803,27.5515,27.5611,30734.0
2018-09-24 12:30:00,28.72,28.74,28.71,28.71,25598.0,27.5611,27.5803,27.5515,27.5515,25598.0
2018-09-24 12:40:00,28.71,28.77,28.7,28.76,83934.0,27.5515,27.6091,27.5419,27.5995,83934.0
2018-09-24 12:50:00,28.76,28.78,28.68,28.7,67034.0,27.5995,27.6187,27.5227,27.5419,67034.0
2018-09-24 13:00:00,28.71,28.72,28.68,28.7,148692.0,27.5515,27.5611,27.5227,27.5419,148692.0
2018-09-24 13:10:00,28.7,28.72,28.68,28.7,20042.0,27.5419,27.5611,27.5227,27.5419,20042.0
2018-09-24 13:20:00,28.71,28.77,28.71,28.72,56468.0,27.5515,27.6091,27.5515,27.5611,56468.0
2018-09-24 13:30:00,28.73,28.78,28.72,28.77,44650.0,27.5707,27.6187,27.5611,27.6091,44650.0
2018-09-24 13:40:00,28.77,28.83,28.77,28.81,54988.0,27.6091,27.6667,27.6091,27.6475,54988.0
2018-09-24 13:50:00,28.81,28.83,28.8,28.82,67432.0,27.6475,27.6667,27.6379,27.6571,67432.0
2018-09-24 14:00:00,28.82,28.84,28.81,28.83,108060.0,27.6571,27.6763,27.6475,27.6667,108060.0
2018-09-24 14:10:00,28.83,28.86,28.83,28.85,74762.0,27.6667,27.6955,27.6667,27.6859,74762.0
2018-09-24 14:20:00,28.84,28.85,28.78,28.81,91902.0,27.6763,27.6859,27.6187,27.6475,91902.0
2018-09-24 14:30:00,28.81,28.84,28.8,28.84,47570.0,27.6475,27.6763,27.6379,27.6763,47570.0
2018-09-24 14:40:00,28.83,28.85,28.83,28.84,44130.0,27.6667,27.6859,27.6667,27.6763,44130.0
2018-09-24 14:50:00,28.84,28.86,28.82,28.82,50454.0,27.6763,27.6955,27.6571,27.6571,50454.0
2018-09-24 15:00:00,28.81,28.89,28.81,28.87,213492.0,27.6475,27.7243,27.6475,27.7051,213492.0
2018-09-24 15:10:00,28.87,28.89,28.83,28.86,53268.0,27.7051,27.7243,27.6667,27.6955,53268.0
2018-09-24 15:20:00,28.85,28.86,28.84,28.85,25144.0,27.6859,27.6955,27.6763,27.6859,25144.0
2018-09-24 15:30:00,28.85,28.86,28.81,28.84,51474.0,27.6859,27.6955,27.6475,27.6763,51474.0
2018-09-24 15:40:00,28.83,28.86,28.82,28.86,107308.0,27.6667,27.6955,27.6571,27.6955,107308.0
2018-09-24 15:50:00,28.86,28.87,28.83,28.84,254836.0,27.6955,27.7051,27.6667,27.6763,254836.0
2018-09-25 09:30:00,28.97,29.0,28.89,28.93,373302.0,27.801,27.8298,27.7243,27.7627,373302.0
2018-09-25 09:40:00,28.92,28.97,28.87,28.87,156236.0,27.7531,27.801,27.7051,27.7051,156236.0
2018-09-25 09:50:00,28.87,28.9,28.86,28.88,51060.0,27.7051,27.7339,27.6955,27.7147,51060.0
2018-09-25 10:00:00,28.87,28.91,28.83,28.85,104024.0,27.7051,27.7435,27.6667,27.6859,104024.0
2018-09-25 10:10:00,28.84,28.91,28.82,28.89,82822.0,27.6763,27.7435,27.6571,27.7243,82822.0
2018-09-25 10:20:00,28.9,28.9,28.82,28.85,72398.0,27.7339,27.7339,27.6571,27.6859,72398.0
2018-09-25 10:30:00,28.86,28.86,28.83,28.85,55454.0,27.6955,27.6955,27.6667,27.6859,55454.0
2018-09-25 10:40:00,28.86,28.9,28.85,28.88,50710.0,27.6955,27.7339,27.6859,27.7147,50710.0
2018-09-25 10:50:00,28.88,28.88,28.75,28.75,81892.0,27.7147,27.7147,27.5899,27.5899,81892.0
2018-09-25 11:00:00,28.75,28.82,28.71,28.82,128670.0,27.5899,27.6571,27.5515,27.6571,128670.0
2018-09-25 11:10:00,28.82,28.86,28.81,28.85,76470.0,27.6571,27.6955,27.6475,27.6859,76470.0
2018-09-25 11:20:00,28.84,28.92,28.83,28.92,113850.0,27.6763,27.7531,27.6667,27.7531,113850.0
2018-09-25 11:30:00,28.92,28.93,28.91,28.93,76068.0,27.7531,27.7627,27.7435,27.7627,76068.0
2018-09-25 11:40:00,28.93,28.93,28.91,28.92,21654.0,27.7627,27.7627,27.7435,27.7531,21654.0
2018-09-25 11:50:00,28.91,28.94,28.9,28.9,57500.0,27.7435,27.7723,27.7339,27.7339,57500.0
2018-09-25 12:00:00,28.91,28.94,28.9,28.93,62226.0,27.7435,27.7723,27.7339,27.7627,62226.0
2018-09-25 12:10:00,28.94,28.95,28.9,28.9,58112.0,27.7723,27.7818,27.7339,27.7339,58112.0
2018-09-25 12:20:00,28.91,28.93,28.91,28.91,22596.0,27.7435,27.7627,27.7435,27.7435,22596.0
2018-09-25 12:30:00,28.91,28.91,28.86,28.86,46644.0,27.7435,27.7435,27.6955,27.6955,46644.0
2018-09-25 12:40:00,28.87,28.88,28.83,28.83,77518.0,27.7051,27.7147,27.6667,27.6667,77518.0
2018-09-25 12:50:00,28.84,28.86,28.84,28.85,28080.0,27.6763,27.6955,27.6763,27.6859,28080.0
2018-09-25 13:00:00,28.85,28.85,28.8,28.83,45066.0,27.6859,27.6859,27.6379,27.6667,45066.0
2018-09-25 13:10:00,28.8,28.82,28.78,28.81,48622.0,27.6379,27.6571,27.6187,27.6475,48622.0
2018-09-25 13:20:00,28.81,28.82,28.8,28.8,109296.0,27.6475,27.6571,27.6379,27.6379,109296.0
2018-09-25 13:30:00,28.79,28.79,28.77,28.79,81382.0,27.6283,27.6283,27.6091,27.6283,81382.0
2018-09-25 13:40:00,28.78,28.78,28.66,28.71,145080.0,27.6187,27.6187,27.5036,27.5515,145080.0
2018-09-25 13:50:00,28.71,28.75,28.71,28.75,36456.0,27.5515,27.5899,27.5515,27.5899,36456.0
2018-09-25 14:00:00,28.73,28.75,28.72,28.74,71684.0,27.5707,27.5899,27.5611,27.5803,71684.0
2018-09-25 14:10:00,28.74,28.77,28.73,28.77,46518.0,27.5803,27.6091,27.5707,27.6091,46518.0
2018-09-25 14:20:00,28.78,28.79,28.77,28.78,49008.0,27.6187,27.6283,27.6091,27.6187,49008.0
2018-09-25 14:30:00,28.78,28.78,28.73,28.75,33916.0,27.6187,27.6187,27.5707,27.5899,33916.0
2018-09-25 14:40:00,28.75,28.75,28.7,28.71,59548.0,27.5899,27.5899,27.5419,27.5515,59548.0
2018-09-25 14:50:00,28.71,28.75,28.69,28.75,31466.0,27.5515,27.5899,27.5323,27.5899,31466.0
2018-09-25 15:00:00,28.75,28.76,28.71,28.74,75694.0,27.5899,27.5995,27.5515,27.5803,75694.0
2018-09-25 15:10:00,28.74,28.75,28.72,28.72,30170.0,27.5803,27.5899,27.5611,27.5611,30170.0
2018-09-25 15:20:00,28.72,28.78,28.72,28.77,98904.0,27.5611,27.6187,27.5611,27.6091,98904.0
2018-09-25 15:30:00,28.78,28.81,28.76,28.79,57224.0,27.6187,27.6475,27.5995,27.6283,57224.0
2018-09-25 15:40:00,28.79,28.79,28.75,28.75,75652.0,27.6283,27.6283,27.5899,27.5899,75652.0
2018-09-25 15:50:00,28.75,28.75,28.66,28.72,211528.0,27.5899,27.5899,27.5036,27.5611,211528.0
2018-09-26 09:30:00,28.75,28.83,28.75,28.81,91542.0,27.6083,27.6851,27.6083,27.6659,91542.0
2018-09-26 09:40:00,28.84,28.86,28.8,28.86,73044.0,27.6947,27.7139,27.6563,27.7139,73044.0
2018-09-26 09:50:00,28.86,28.86,28.81,28.81,159924.0,27.7139,27.7139,27.6659,27.6659,159924.0
2018-09-26 10:00:00,28.83,28.84,28.75,28.75,82748.0,27.6851,27.6947,27.6083,27.6083,82748.0
2018-09-26 10:10:00,28.74,28.76,28.7,28.74,161136.0,27.5987,27.6179,27.5603,27.5987,161136.0
2018-09-26 10:20:00,28.75,28.81,28.75,28.79,49040.0,27.6083,27.6659,27.6083,27.6467,49040.0
2018-09-26 10:30:00,28.78,28.85,28.77,28.85,48742.0,27.6371,27.7043,27.6275,27.7043,48742.0
2018-09-26 10:40:00,28.85,28.9,28.83,28.86,86450.0,27.7043,27.7523,27.6851,27.7139,86450.0
2018-09-26 10:50:00,28.86,28.89,28.84,28.89,62870.0,27.7139,27.7427,27.6947,27.7427,62870.0
2018-09-26 11:00:00,28.88,28.91,28.88,28.89,70454.0,27.7331,27.7619,27.7331,27.7427,70454.0
2018-09-26 11:10:00,28.91,28.92,28.89,28.92,70034.0,27.7619,27.7715,27.7427,27.7715,70034.0
2018-09-26 11:20:00,28.93,28.94,28.9,28.94,74488.0,27.7811,27.7907,27.7523,27.7907,74488.0
2018-09-26 11:30:00,28.94,28.95,28.9,28.9,76532.0,27.7907,27.8003,27.7523,27.7523,76532.0
2018-09-26 11:40:00,28.9,28.93,28.9,28.91,142030.0,27.7523,27.7811,27.7523,27.7619,142030.0
2018-09-26 11:50:00,28.92,28.92,28.89,28.91,31520.0,27.7715,27.7715,27.7427,27.7619,31520.0
2018-09-26 12:00:00,28.91,28.91,28.88,28.88,22578.0,27.7619,27.7619,27.7331,27.7331,22578.0
2018-09-26 12:10:00,28.88,28.9,28.87,28.9,24536.0,27.7331,27.7523,27.7235,27.7523,24536.0
2018-09-26 12:20:00,28.9,28.92,28.89,28.92,20560.0,27.7523,27.7715,27.7427,27.7715,20560.0
2018-09-26 12:30:00,28.92,28.93,28.92,28.92,32478.0,27.7715,27.7811,27.7715,27.7715,32478.0
2018-09-26 12:40:00,28.92,28.93,28.91,28.93,29246.0,27.7715,27.7811,27.7619,27.7811,29246.0
2018-09-26 12:50:00,28.93,28.97,28.93,28.97,66878.0,27.7811,27.8196,27.7811,27.8196,66878.0
2018-09-26 13:00:00,28.97,28.98,28.94,28.95,62304.0,27.8196,27.8292,27.7907,27.8003,62304.0
2018-09-26 13:10:00,28.95,28.97,28.95,28.97,20254.0,27.8003,27.8196,27.8003,27.8196,20254.0
2018-09-26 13:20:00,28.97,28.97,28.94,28.95,37022.0,27.8196,27.8196,27.7907,27.8003,37022.0
2018-09-26 13:30:00,28.94,28.95,28.92,28.92,53252.0,27.7907,27.8003,27.7715,27.7715,53252.0
2018-09-26 13:40:00,28.93,28.93,28.9,28.9,46682.0,27.7811,27.7811,27.7523,27.7523,46682.0
2018-09-26 13:50:00,28.9,28.93,28.89,28.92,59698.0,27.7523,27.7811,27.7427,27.7715,59698.0
2018-09-26 14:00:00,28.9,29.08,28.89,28.97,506544.0,27.7523,27.9252,27.7427,27.8196,506544.0
2018-09-26 14:10:00,28.97,29.15,28.96,29.11,368206.0,27.8196,27.9924,27.81,27.954,368206.0
2018-09-26 14:20:00,29.11,29.12,29.03,29.06,163896.0,27.954,27.9636,27.8772,27.906,163896.0
2018-09-26 14:30:00,29.06,29.09,28.98,29.02,229422.0,27.906,27.9348,27.8292,27.8676,229422.0
2018-09-26 14:40:00,29.02,29.02,28.86,28.92,293988.0,27.8676,27.8676,27.7139,27.7715,293988.0
2018-09-26 14:50:00,28.91,28.94,28.88,28.91,122586.0,27.7619,27.7907,27.7331,27.7619,122586.0
2018-09-26 15:00:00,28.9,28.9,28.79,28.86,229576.0,27.7523,27.7523,27.6467,27.7139,229576.0
2018-09-26 15:10:00,28.86,28.89,28.82,28.88,161810.0,27.7139,27.7427,27.6755,27.7331,161810.0
2018-09-26 15:20:00,28.89,28.96,28.87,28.88,108566.0,27.7427,27.81,27.7235,27.7331,108566.0
2018-09-26 15:30:00,28.87,28.88,28.7,28.73,277230.0,27.7235,27.7331,27.5603,27.5891,277230.0
2018-09-26 15:40:00,28.73,28.73,28.32,28.39,501020.0,27.5891,27.5891,27.1954,27.2626,501020.0
2018-09-26 15:50:00,28.38,28.46,28.35,28.43,492300.0,27.253,27.3298,27.2242,27.301,492300.0
2018-09-27 09:30:00,28.6,28.63,28.5,28.58,219400.0,27.4642,27.4931,27.3682,27.445,219400.0
2018-09-27 09:40:00,28.58,28.71,28.58,28.64,247144.0,27.445,27.5699,27.445,27.5027,247144.0
2018-09-27 09:50:00,28.64,28.68,28.61,28.66,166832.0,27.5027,27.5411,27.4739,27.5219,166832.0
2018-09-27 10:00:00,28.66,28.82,28.66,28.81,182108.0,27.5219,27.6755,27.5219,27.6659,182108.0
2018-09-27 10:10:00,28.81,28.83,28.76,28.8,71372.0,27.6659,27.6851,27.6179,27.6563,71372.0
2018-09-27 10:20:00,28.8,28.85,28.77,28.84,79730.0,27.6563,27.7043,27.6275,27.6947,79730.0
2018-09-27 10:30:00,28.83,28.89,28.8,28.87,135232.0,27.6851,27.7427,27.6563,27.7235,135232.0
2018-09-27 10:40:00,28.88,28.92,28.86,28.91,57704.0,27.7331,27.7715,27.7139,27.7619,57704.0
2018-09-27 10:50:00,28.91,28.92,28.86,28.88,43210.0,27.7619,27.7715,27.7139,27.7331,43210.0
2018-09-27 11:00:00,28.89,28.94,28.89,28.91,47926.0,27.7427,27.7907,27.7427,27.7619,47926.0
2018-09-27 11:10:00,28.91,28.92,28.84,28.88,107860.0,27.7619,27.7715,27.6947,27.7331,107860.0
2018-09-27 11:20:00,28.87,28.9,28.85,28.88,23618.0,27.7235,27.7523,27.7043,27.7331,23618.0
2018-09-27 11:30:00,28.87,28.88,28.83,28.86,149388.0,27.7235,27.7331,27.6851,27.7139,149388.0
2018-09-27 11:40:00,28.86,28.91,28.85,28.91,37026.0,27.7139,27.7619,27.7043,27.7619,37026.0
2018-09-27 11:50:00,28.91,28.97,28.89,28.97,50970.0,27.7619,27.8196,27.7427,27.8196,50970.0
2018-09-27 12:00:00,28.97,28.99,28.95,28.97,153286.0,27.8196,27.8388,27.8003,27.8196,153286.0
2018-09-27 12:10:00,28.97,29.02,28.95,29.0,68968.0,27.8196,27.8676,27.8003,27.8484,68968.0
2018-09-27 12:20:00,29.01,29.01,28.97,29.01,45852.0,27.858,27.858,27.8196,27.858,45852.0
2018-09-27 12:30:00,29.01,29.01,28.97,29.0,45358.0,27.858,27.858,27.8196,27.8484,45358.0
2018-09-27 12:40:00,29.01,29.02,29.0,29.02,37824.0,27.858,27.8676,27.8484,27.8676,37824.0
2018-09-27 12:50:00,29.03,29.03,28.99,28.99,44112.0,27.8772,27.8772,27.8388,27.8388,44112.0
2018-09-27 13:00:00,28.99,28.99,28.93,28.93,58386.0,27.8388,27.8388,27.7811,27.7811,58386.0
2018-09-27 13:10:00,28.93,28.95,28.91,28.93,50348.0,27.7811,27.8003,27.7619,27.7811,50348.0
2018-09-27 13:20:00,28.93,28.93,28.88,28.92,154914.0,27.7811,27.7811,27.7331,27.7715,154914.0
2018-09-27 13:30:00,28.92,28.94,28.9,28.92,40402.0,27.7715,27.7907,27.7523,27.7715,40402.0
2018-09-27 13:40:00,28.92,28.92,28.88,28.91,29390.0,27.7715,27.7715,27.7331,27.7619,29390.0
2018-09-27 13:50:00,28.9,28.91,28.89,28.89,40926.0,27.7523,27.7619,27.7427,27.7427,40926.0
2018-09-27 14:00:00,28.9,28.9,28.8,28.84,162562.0,27.7523,27.7523,27.6563,27.6947,162562.0
2018-09-27 14:10:00,28.84,28.85,28.83,28.85,31330.0,27.6947,27.7043,27.6851,27.7043,31330.0
2018-09-27 14:20:00,28.85,28.88,28.82,28.83,49964.0,27.7043,27.7331,27.6755,27.6851,49964.0
2018-09-27 14:30:00,28.83,28.85,28.78,28.79,95828.0,27.6851,27.7043,27.6371,27.6467,95828.0
2018-09-27 14:40:00,28.8,28.8,28.77,28.77,74756.0,27.6563,27.6563,27.6275,27.6275,74756.0
2018-09-27 14:50:00,28.77,28.8,28.74,28.74,113132.0,27.6275,27.6563,27.5987,27.5987,113132.0
2018-09-27 15:00:00,28.75,28.79,28.73,28.73,89454.0,27.6083,27.6467,27.5891,27.5891,89454.0
2018-09-27 15:10:00,28.73,28.78,28.7,28.76,130662.0,27.5891,27.6371,27.5603,27.6179,130662.0
2018-09-27 15:20:00,28.75,28.77,28.67,28.68,118556.0,27.6083,27.6275,27.5315,27.5411,118556.0
2018-09-27 15:30:00,28.68,28.68,28.61,28.63,240204.0,27.5411,27.5411,27.4739,27.4931,240204.0
2018-09-27 15:40:00,28.61,28.68,28.6,28.65,261688.0,27.4739,27.5411,27.4642,27.5123,261688.0
2018-09-27 15:50:00,28.65,28.74,28.61,28.66,344752.0,27.5123,27.5987,27.4739,27.5219,344752.0
2018-09-28 09:30:00,28.48,28.59,28.47,28.55,296188.0,27.349,27.4546,27.3394,27.4162,296188.0
2018-09-28 09:40:00,28.56,28.58,28.46,28.5,149900.0,27.4258,27.445,27.3298,27.3682,149900.0
2018-09-28 09:50:00,28.5,28.58,28.5,28.57,98716.0,27.3682,27.445,27.3682,27.4354,98716.0
2018-09-28 10:00:00,28.58,28.63,28.55,28.57,120946.0,27.445,27.4931,27.4162,27.4354,120946.0
2018-09-28 10:10:00,28.56,28.58,28.52,28.58,56278.0,27.4258,27.445,27.3874,27.445,56278.0
2018-09-28 10:20:00,28.58,28.67,28.56,28.67,173716.0,27.445,27.5315,27.4258,27.5315,173716.0
2018-09-28 10:30:00,28.67,28.72,28.64,28.72,131284.0,27.5315,27.5795,27.5027,27.5795,131284.0
2018-09-28 10:40:00,28.72,28.75,28.69,28.74,287968.0,27.5795,27.6083,27.5507,27.5987,287968.0
2018-09-28 10:50:00,28.75,28.8,28.75,28.75,126336.0,27.6083,27.6563,27.6083,27.6083,126336.0
2018-09-28 11:00:00,28.77,28.8,28.75,28.78,129778.0,27.6275,27.6563,27.6083,27.6371,129778.0
2018-09-28 11:10:00,28.78,28.83,28.78,28.81,81436.0,27.6371,27.6851,27.6371,27.6659,81436.0
2018-09-28 11:20:00,28.81,28.84,28.79,28.79,75470.0,27.6659,27.6947,27.6467,27.6467,75470.0
2018-09-28 11:30:00,28.8,28.82,28.75,28.75,73070.0,27.6563,27.6755,27.6083,27.6083,73070.0
2018-09-28 11:40:00,28.75,28.77,28.74,28.76,114538.0,27.6083,27.6275,27.5987,27.6179,114538.0
2018-09-28 11:50:00,28.75,28.77,28.72,28.73,23000.0,27.6083,27.6275,27.5795,27.5891,23000.0
2018-09-28 12:00:00,28.73,28.75,28.72,28.73,98410.0,27.5891,27.6083,27.5795,27.5891,98410.0
2018-09-28 12:10:00,28.72,28.78,28.72,28.74,56618.0,27.5795,27.6371,27.5795,27.5987,56618.0
2018-09-28 12:20:00,28.74,28.75,28.71,28.72,38338.0,27.5987,27.6083,27.5699,27.5795,38338.0
2018-09-28 12:30:00,28.73,28.75,28.72,28.74,51788.0,27.5891,27.6083,27.5795,27.5987,51788.0
2018-09-28 12:40:00,28.73,28.75,28.56,28.58,188280.0,27.5891,27.6083,27.4258,27.445,188280.0
2018-09-28 12:50:00,28.59,28.68,28.58,28.67,75984.0,27.4546,27.5411,27.445,27.5315,75984.0
2018-09-28 13:00:00,28.67,28.68,28.64,28.65,38646.0,27.5315,27.5411,27.5027,27.5123,38646.0
2018-09-28 13:10:00,28.65,28.68,28.65,28.68,47678.0,27.5123,27.5411,27.5123,27.5411,47678.0
2018-09-28 13:20:00,28.68,28.73,28.68,28.73,43478.0,27.5411,27.5891,27.5411,27.5891,43478.0
2018-09-28 13:30:00,28.73,28.78,28.73,28.77,41328.0,27.5891,27.6371,27.5891,27.6275,41328.0
2018-09-28 13:40:00,28.78,28.78,28.74,28.75,54074.0,27.6371,27.6371,27.5987,27.6083,54074.0
2018-09-28 13:50:00,28.74,28.79,28.72,28.73,62924.0,27.5987,27.6467,27.5795,27.5891,62924.0
2018-09-28 14:00:00,28.72,28.73,28.61,28.65,85672.0,27.5795,27.5891,27.4739,27.5123,85672.0
2018-09-28 14:10:00,28.65,28.67,28.61,28.67,68252.0,27.5123,27.5315,27.4739,27.5315,68252.0
2018-09-28 14:20:00,28.66,28.7,28.66,28.7,52876.0,27.5219,27.5603,27.5219,27.5603,52876.0
2018-09-28 14:30:00,28.69,28.7,28.67,28.7,128776.0,27.5507,27.5603,27.5315,27.5603,128776.0
2018-09-28 14:40:00,28.7,28.71,28.63,28.63,124780.0,27.5603,27.5699,27.4931,27.4931,124780.0
2018-09-28 14:50:00,28.62,28.66,28.61,28.63,131374.0,27.4835,27.5219,27.4739,27.4931,131374.0
2018-09-28 15:00:00,28.63,28.66,28.6,28.63,152540.0,27.4931,27.5219,27.4642,27.4931,152540.0
2018-09-28 15:10:00,28.63,28.65,28.59,28.6,165426.0,27.4931,27.5123,27.4546,27.4642,165426.0
2018-09-28 15:20:00,28.61,28.7,28.6,28.66,145418.0,27.4739,27.5603,27.4642,27.5219,145418.0
2018-09-28 15:30:00,28.66,28.66,28.57,28.61,241338.0,27.5219,27.5219,27.4354,27.4739,241338.0
2018-09-28 15:40:00,28.61,28.68,28.56,28.62,398360.0,27.4739,27.5411,27.4258,27.4835,398360.0
2018-09-28 15:50:00,28.63,28.65,28.56,28.64,406432.0,27.4931,27.5123,27.4258,27.5027,406432.0
2018-10-01 09:30:00,29.09,29.16,29.06,29.11,715572.0,27.9348,28.002,27.906,27.954,715572.0
2018-10-01 09:40:00,29.1,29.22,29.1,29.2,452786.0,27.9444,28.0596,27.9444,28.0404,452786.0
2018-10-01 09:50:00,29.2,29.25,29.18,29.23,332068.0,28.0404,28.0884,28.0212,28.0692,332068.0
2018-10-01 10:00:00,29.24,29.29,29.21,29.28,387118.0,28.0788,28.1268,28.05,28.1172,387118.0
2018-10-01 10:10:00,29.28,29.3,29.23,29.27,192726.0,28.1172,28.1364,28.0692,28.1076,192726.0
2018-10-01 10:20:00,29.27,29.3,29.25,29.3,222370.0,28.1076,28.1364,28.0884,28.1364,222370.0
2018-10-01 10:30:00,29.3,29.33,29.24,29.25,437066.0,28.1364,28.1653,28.0788,28.0884,437066.0
2018-10-01 10:40:00,29.25,29.25,29.21,29.23,206708.0,28.0884,28.0884,28.05,28.0692,206708.0
2018-10-01 10:50:00,29.23,29.26,29.21,29.25,137494.0,28.0692,28.098,28.05,28.0884,137494.0
2018-10-01 11:00:00,29.25,29.26,29.21,29.24,105864.0,28.0884,28.098,28.05,28.0788,105864.0
2018-10-01 11:10:00,29.24,29.28,29.22,29.24,41442.0,28.0788,28.1172,28.0596,28.0788,41442.0
2018-10-01 11:20:00,29.24,29.27,29.21,29.22,63682.0,28.0788,28.1076,28.05,28.0596,63682.0
2018-10-01 11:30:00,29.22,29.25,29.19,29.25,135388.0,28.0596,28.0884,28.0308,28.0884,135388.0
2018-10-01 11:40:00,29.25,29.27,29.24,29.25,118798.0,28.0884,28.1076,28.0788,28.0884,118798.0
2018-10-01 11:50:00,29.26,29.27,29.16,29.21,52722.0,28.098,28.1076,28.002,28.05,52722.0
2018-10-01 12:00:00,29.21,29.21,29.18,29.18,79004.0,28.05,28.05,28.0212,28.0212,79004.0
2018-10-01 12:10:00,29.18,29.2,29.17,29.18,95106.0,28.0212,28.0404,28.0116,28.0212,95106.0
2018-10-01 12:20:00,29.18,29.18,29.04,29.09,323880.0,28.0212,28.0212,27.8868,27.9348,323880.0
2018-10-01 12:30:00,29.08,29.1,29.07,29.1,72696.0,27.9252,27.9444,27.9156,27.9444,72696.0
2018-10-01 12:40:00,29.09,29.1,29.02,29.03,163238.0,27.9348,27.9444,27.8676,27.8772,163238.0
2018-10-01 12:50:00,29.03,29.06,29.03,29.05,80658.0,27.8772,27.906,27.8772,27.8964,80658.0
2018-10-01 13:00:00,29.04,29.09,29.03,29.07,74566.0,27.8868,27.9348,27.8772,27.9156,74566.0
2018-10-01 13:10:00,29.07,29.11,29.06,29.1,81596.0,27.9156,27.954,27.906,27.9444,81596.0
2018-10-01 13:20:00,29.1,29.11,29.09,29.1,63404.0,27.9444,27.954,27.9348,27.9444,63404.0
2018-10-01 13:30:00,29.11,29.12,29.08,29.11,77054.0,27.954,27.9636,27.9252,27.954,77054.0
2018-10-01 13:40:00,29.11,29.14,29.1,29.11,55082.0,27.954,27.9828,27.9444,27.954,55082.0
2018-10-01 13:50:00,29.11,29.11,29.05,29.07,71452.0,27.954,27.954,27.8964,27.9156,71452.0
2018-10-01 14:00:00,29.07,29.07,28.97,29.03,165768.0,27.9156,27.9156,27.8196,27.8772,165768.0
2018-10-01 14:10:00,29.04,29.05,29.0,29.03,63506.0,27.8868,27.8964,27.8484,27.8772,63506.0
2018-10-01 14:20:00,29.03,29.07,29.0,29.06,59508.0,27.8772,27.9156,27.8484,27.906,59508.0
2018-10-01 14:30:00,29.06,29.07,28.98,29.0,99564.0,27.906,27.9156,27.8292,27.8484,99564.0
2018-10-01 14:40:00,29.0,29.04,28.97,29.04,49462.0,27.8484,27.8868,27.8196,27.8868,49462.0
2018-10-01 14:50:00,29.03,29.06,29.02,29.05,78060.0,27.8772,27.906,27.8676,27.8964,78060.0
2018-10-01 15:00:00,29.06,29.07,29.04,29.05,87146.0,27.906,27.9156,27.8868,27.8964,87146.0
2018-10-01 15:10:00,29.05,29.05,28.99,29.03,74858.0,27.8964,27.8964,27.8388,27.8772,74858.0
2018-10-01 15:20:00,29.03,29.03,28.86,28.89,136438.0,27.8772,27.8772,27.7139,27.7427,136438.0
2018-10-01 15:30:00,28.89,28.89,28.8,28.83,132338.0,27.7427,27.7427,27.6563,27.6851,132338.0
2018-10-01 15:40:00,28.83,28.89,28.75,28.88,214346.0,27.6851,27.7427,27.6083,27.7331,214346.0
2018-10-01 15:50:00,28.88,28.98,28.86,28.97,301788.0,27.7331,27.8292,27.7139,27.8196,301788.0
2018-10-02 09:30:00,28.93,28.95,28.88,28.88,243166.0,27.7811,27.8003,27.7331,27.7331,243166.0
2018-10-02 09:40:00,28.89,29.0,28.87,28.96,185392.0,27.7427,27.8484,27.7235,27.81,185392.0
2018-10-02 09:50:00,28.96,28.98,28.89,28.97,200708.0,27.81,27.8292,27.7427,27.8196,200708.0
2018-10-02 10:00:00,28.96,28.97,28.85,28.85,99560.0,27.81,27.8196,27.7043,27.7043,99560.0
2018-10-02 10:10:00,28.86,28.91,28.85,28.86,53220.0,27.7139,27.7619,27.7043,27.7139,53220.0
2018-10-02 10:20:00,28.87,28.9,28.83,28.9,91026.0,27.7235,27.7523,27.6851,27.7523,91026.0
2018-10-02 10:30:00,28.91,28.92,28.81,28.82,110564.0,27.7619,27.7715,27.6659,27.6755,110564.0
2018-10-02 10:40:00,28.82,28.95,28.8,28.93,82458.0,27.6755,27.8003,27.6563,27.7811,82458.0
2018-10-02 10:50:00,28.95,29.02,28.95,28.96,168018.0,27.8003,27.8676,27.8003,27.81,168018.0
2018-10-02 11:00:00,28.95,29.02,28.93,29.0,146890.0,27.8003,27.8676,27.7811,27.8484,146890.0
2018-10-02 11:10:00,29.02,29.03,28.97,28.98,91664.0,27.8676,27.8772,27.8196,27.8292,91664.0
2018-10-02 11:20:00,28.97,29.0,28.97,28.97,33882.0,27.8196,27.8484,27.8196,27.8196,33882.0
2018-10-02 11:30:00,28.97,29.02,28.97,28.98,89880.0,27.8196,27.8676,27.8196,27.8292,89880.0
2018-10-02 11:40:00,28.97,29.11,28.97,29.1,119448.0,27.8196,27.954,27.8196,27.9444,119448.0
2018-10-02 11:50:00,29.11,29.13,29.08,29.11,56666.0,27.954,27.9732,27.9252,27.954,56666.0
2018-10-02 12:00:00,29.11,29.16,29.11,29.15,112590.0,27.954,28.002,27.954,27.9924,112590.0
2018-10-02 12:10:00,29.15,29.16,29.07,29.07,44826.0,27.9924,28.002,27.9156,27.9156,44826.0
2018-10-02 12:20:00,29.08,29.1,29.06,29.09,106034.0,27.9252,27.9444,27.906,27.9348,106034.0
2018-10-02 12:30:00,29.09,29.15,29.08,29.15,103386.0,27.9348,27.9924,27.9252,27.9924,103386.0
2018-10-02 12:40:00,29.15,29.16,29.05,29.05,81982.0,27.9924,28.002,27.8964,27.8964,81982.0
2018-10-02 12:50:00,29.06,29.07,29.0,29.05,148428.0,27.906,27.9156,27.8484,27.8964,148428.0
2018-10-02 13:00:00,29.05,29.07,29.04,29.06,40050.0,27.8964,27.9156,27.8868,27.906,40050.0
2018-10-02 13:10:00,29.06,29.11,29.04,29.1,76200.0,27.906,27.954,27.8868,27.9444,76200.0
2018-10-02 13:20:00,29.09,29.11,29.07,29.08,56128.0,27.9348,27.954,27.9156,27.9252,56128.0
2018-10-02 13:30:00,29.09,29.13,29.08,29.13,89750.0,27.9348,27.9732,27.9252,27.9732,89750.0
2018-10-02 13:40:00,29.12,29.14,29.12,29.13,53408.0,27.9636,27.9828,27.9636,27.9732,53408.0
2018-10-02 13:50:00,29.12,29.13,29.08,29.09,66374.0,27.9636,27.9732,27.9252,27.9348,66374.0
2018-10-02 14:00:00,29.09,29.13,29.09,29.11,53290.0,27.9348,27.9732,27.9348,27.954,53290.0
2018-10-02 14:10:00,29.11,29.13,29.1,29.11,46796.0,27.954,27.9732,27.9444,27.954,46796.0
2018-10-02 14:20:00,29.12,29.15,29.11,29.13,62736.0,27.9636,27.9924,27.954,27.9732,62736.0
2018-10-02 14:30:00,29.12,29.14,29.06,29.06,79036.0,27.9636,27.9828,27.906,27.906,79036.0
2018-10-02 14:40:00,29.06,29.07,29.02,29.05,65310.0,27.906,27.9156,27.8676,27.8964,65310.0
2018-10-02 14:50:00,29.05,29.06,28.99,29.0,71406.0,27.8964,27.906,27.8388,27.8484,71406.0
2018-10-02 15:00:00,29.0,29.0,28.88,28.9,187836.0,27.8484,27.8484,27.7331,27.7523,187836.0
2018-10-02 15:10:00,28.91,28.91,28.8,28.8,134186.0,27.7619,27.7619,27.6563,27.6563,134186.0
2018-10-02 15:20:00,28.81,28.89,28.8,28.86,138308.0,27.6659,27.7427,27.6563,27.7139,138308.0
2018-10-02 15:30:00,28.86,28.93,28.86,28.86,121470.0,27.7139,27.7811,27.7139,27.7139,121470.0
2018-10-02 15:40:00,28.88,28.97,28.88,28.96,178396.0,27.7331,27.8196,27.7331,27.81,178396.0
2018-10-02 15:50:00,28.96,28.98,28.91,28.92,203728.0,27.81,27.8292,27.7619,27.7715,203728.0
2018-10-03 09:30:00,29.25,29.31,29.22,29.25,443488.0,28.0884,28.1461,28.0596,28.0884,443488.0
2018-10-03 09:40:00,29.26,29.29,29.21,29.24,138170.0,28.098,28.1268,28.05,28.0788,138170.0
2018-10-03 09:50:00,29.25,29.25,29.19,29.2,55786.0,28.0884,28.0884,28.0308,28.0404,55786.0
2018-10-03 10:00:00,29.2,29.35,29.2,29.31,219734.0,28.0404,28.1845,28.0404,28.1461,219734.0
2018-10-03 10:10:00,29.33,29.37,29.31,29.34,172816.0,28.1653,28.2037,28.1461,28.1749,172816.0
2018-10-03 10:20:00,29.34,29.41,29.33,29.33,174030.0,28.1749,28.2421,28.1653,28.1653,174030.0
2018-10-03 10:30:00,29.32,29.33,29.25,29.28,166000.0,28.1557,28.1653,28.0884,28.1172,166000.0
2018-10-03 10:40:00,29.28,29.32,29.23,29.31,94424.0,28.1172,28.1557,28.0692,28.1461,94424.0
2018-10-03 10:50:00,29.31,29.31,29.23,29.24,93534.0,28.1461,28.1461,28.0692,28.0788,93534.0
2018-10-03 11:00:00,29.25,29.25,29.15,29.2,128960.0,28.0884,28.0884,27.9924,28.0404,128960.0
2018-10-03 11:10:00,29.21,29.23,29.18,29.22,118736.0,28.05,28.0692,28.0212,28.0596,118736.0
2018-10-03 11:20:00,29.22,29.27,29.22,29.27,115494.0,28.0596,28.1076,28.0596,28.1076,115494.0
2018-10-03 11:30:00,29.28,29.28,29.16,29.17,78170.0,28.1172,28.1172,28.002,28.0116,78170.0
2018-10-03 11:40:00,29.16,29.23,29.16,29.23,65660.0,28.002,28.0692,28.002,28.0692,65660.0
2018-10-03 11:50:00,29.24,29.31,29.24,29.31,86536.0,28.0788,28.1461,28.0788,28.1461,86536.0
2018-10-03 12:00:00,29.31,29.32,29.24,29.25,89494.0,28.1461,28.1557,28.0788,28.0884,89494.0
2018-10-03 12:10:00,29.25,29.31,29.25,29.31,64928.0,28.0884,28.1461,28.0884,28.1461,64928.0
2018-10-03 12:20:00,29.31,29.33,29.3,29.32,36518.0,28.1461,28.1653,28.1364,28.1557,36518.0
2018-10-03 12:30:00,29.32,29.33,29.25,29.25,72382.0,28.1557,28.1653,28.0884,28.0884,72382.0
2018-10-03 12:40:00,29.25,29.29,29.23,29.29,91814.0,28.0884,28.1268,28.0692,28.1268,91814.0
2018-10-03 12:50:00,29.29,29.29,29.25,29.29,30000.0,28.1268,28.1268,28.0884,28.1268,30000.0
2018-10-03 13:00:00,29.28,29.32,29.28,29.31,43114.0,28.1172,28.1557,28.1172,28.1461,43114.0
2018-10-03 13:10:00,29.31,29.32,29.29,29.3,64248.0,28.1461,28.1557,28.1268,28.1364,64248.0
2018-10-03 13:20:00,29.3,29.3,29.24,29.28,62974.0,28.1364,28.1364,28.0788,28.1172,62974.0
2018-10-03 13:30:00,29.28,29.3,29.26,29.26,53602.0,28.1172,28.1364,28.098,28.098,53602.0
2018-10-03 13:40:00,29.27,29.27,29.24,29.25,20520.0,28.1076,28.1076,28.0788,28.0884,20520.0
2018-10-03 13:50:00,29.26,29.28,29.25,29.28,28528.0,28.098,28.1172,28.0884,28.1172,28528.0
2018-10-03 14:00:00,29.28,29.32,29.28,29.32,23734.0,28.1172,28.1557,28.1172,28.1557,23734.0
2018-10-03 14:10:00,29.32,29.33,29.28,29.29,70780.0,28.1557,28.1653,28.1172,28.1268,70780.0
2018-10-03 14:20:00,29.28,29.29,29.25,29.26,62416.0,28.1172,28.1268,28.0884,28.098,62416.0
2018-10-03 14:30:00,29.25,29.25,29.04,29.11,306822.0,28.0884,28.0884,27.8868,27.954,306822.0
2018-10-03 14:40:00,29.1,29.1,28.97,28.98,289790.0,27.9444,27.9444,27.8196,27.8292,289790.0
2018-10-03 14:50:00,28.98,29.03,28.93,29.02,137398.0,27.8292,27.8772,27.7811,27.8676,137398.0
2018-10-03 15:00:00,29.02,29.06,28.98,29.04,197946.0,27.8676,27.906,27.8292,27.8868,197946.0
2018-10-03 15:10:00,29.04,29.04,28.92,28.94,81586.0,27.8868,27.8868,27.7715,27.7907,81586.0
2018-10-03 15:20:00,28.95,28.96,28.85,28.91,134252.0,27.8003,27.81,27.7043,27.7619,134252.0
2018-10-03 15:30:00,28.92,28.97,28.91,28.92,162710.0,27.7715,27.8196,27.7619,27.7715,162710.0
2018-10-03 15:40:00,28.92,29.0,28.9,28.97,201106.0,27.7715,27.8484,27.7523,27.8196,201106.0
2018-10-03 15:50:00,28.97,29.02,28.94,28.97,287934.0,27.8196,27.8676,27.7907,27.8196,287934.0
2018-10-04 09:30:00,28.8,28.8,28.67,28.72,347878.0,27.6563,27.6563,27.5315,27.5795,347878.0
2018-10-04 09:40:00,28.72,28.72,28.61,28.68,278574.0,27.5795,27.5795,27.4739,27.5411,278574.0
2018-10-04 09:50:00,28.68,28.73,28.62,28.66,148662.0,27.5411,27.5891,27.4835,27.5219,148662.0
2018-10-04 10:00:00,28.65,28.66,28.52,28.55,258588.0,27.5123,27.5219,27.3874,27.4162,258588.0
2018-10-04 10:10:00,28.55,28.55,28.4,28.43,423056.0,27.4162,27.4162,27.2722,27.301,423056.0
2018-10-04 10:20:00,28.42,28.43,28.26,28.34,437784.0,27.2914,27.301,27.1377,27.2146,437784.0
2018-10-04 10:30:00,28.33,28.39,28.27,28.35,251898.0,27.205,27.2626,27.1474,27.2242,251898.0
2018-10-04 10:40:00,28.35,28.4,28.27,28.38,621780.0,27.2242,27.2722,27.1474,27.253,621780.0
2018-10-04 10:50:00,28.39,28.43,28.33,28.33,188404.0,27.2626,27.301,27.205,27.205,188404.0
2018-10-04 11:00:00,28.34,28.48,28.33,28.42,400008.0,27.2146,27.349,27.205,27.2914,400008.0
2018-10-04 11:10:00,28.42,28.45,28.35,28.4,332422.0,27.2914,27.3202,27.2242,27.2722,332422.0
2018-10-04 11:20:00,28.4,28.43,28.34,28.35,128274.0,27.2722,27.301,27.2146,27.2242,128274.0
2018-10-04 11:30:00,28.35,28.38,28.21,28.22,417140.0,27.2242,27.253,27.0897,27.0993,417140.0
2018-10-04 11:40:00,28.22,28.32,28.22,28.24,308982.0,27.0993,27.1954,27.0993,27.1185,308982.0
2018-10-04 11:50:00,28.25,28.27,28.18,28.2,161418.0,27.1281,27.1474,27.0609,27.0801,161418.0
2018-10-04 12:00:00,28.19,28.24,28.11,28.19,275550.0,27.0705,27.1185,26.9937,27.0705,275550.0
2018-10-04 12:10:00,28.19,28.19,28.03,28.05,383800.0,27.0705,27.0705,26.9169,26.9361,383800.0
2018-10-04 12:20:00,28.05,28.07,27.92,28.04,275270.0,26.9361,26.9553,26.8113,26.9265,275270.0
2018-10-04 12:30:00,28.03,28.23,28.02,28.17,266158.0,26.9169,27.1089,26.9073,27.0513,266158.0
2018-10-04 12:40:00,28.17,28.18,28.12,28.14,82162.0,27.0513,27.0609,27.0033,27.0225,82162.0
2018-10-04 12:50:00,28.14,28.17,28.03,28.06,77136.0,27.0225,27.0513,26.9169,26.9457,77136.0
2018-10-04 13:00:00,28.06,28.08,27.98,28.01,174392.0,26.9457,26.9649,26.8689,26.8977,174392.0
2018-10-04 13:10:00,28.01,28.02,27.89,27.91,441562.0,26.8977,26.9073,26.7824,26.8016,441562.0
2018-10-04 13:20:00,27.9,27.99,27.85,27.95,397480.0,26.792,26.8785,26.744,26.8401,397480.0
2018-10-04 13:30:00,27.94,27.95,27.82,27.87,292040.0,26.8305,26.8401,26.7152,26.7632,292040.0
2018-10-04 13:40:00,27.88,27.99,27.87,27.88,203888.0,26.7728,26.8785,26.7632,26.7728,203888.0
2018-10-04 13:50:00,27.89,27.95,27.82,27.88,221124.0,26.7824,26.8401,26.7152,26.7728,221124.0
2018-10-04 14:00:00,27.86,27.94,27.83,27.89,207918.0,26.7536,26.8305,26.7248,26.7824,207918.0
2018-10-04 14:10:00,27.88,27.91,27.78,27.78,189094.0,26.7728,26.8016,26.6768,26.6768,189094.0
2018-10-04 14:20:00,27.78,27.87,27.74,27.86,240696.0,26.6768,26.7632,26.6384,26.7536,240696.0
2018-10-04 14:30:00,27.84,28.08,27.81,28.06,380822.0,26.7344,26.9649,26.7056,26.9457,380822.0
2018-10-04 14:40:00,28.05,28.08,27.96,28.02,231610.0,26.9361,26.9649,26.8497,26.9073,231610.0
2018-10-04 14:50:00,28.03,28.18,28.01,28.17,182046.0,26.9169,27.0609,26.8977,27.0513,182046.0
2018-10-04 15:00:00,28.16,28.25,28.11,28.23,154064.0,27.0417,27.1281,26.9937,27.1089,154064.0
2018-10-04 15:10:00,28.23,28.25,28.17,28.21,230726.0,27.1089,27.1281,27.0513,27.0897,230726.0
2018-10-04 15:20:00,28.22,28.22,28.09,28.1,212730.0,27.0993,27.0993,26.9745,26.9841,212730.0
2018-10-04 15:30:00,28.09,28.12,28.03,28.06,193850.0,26.9745,27.0033,26.9169,26.9457,193850.0
2018-10-04 15:40:00,28.05,28.32,28.03,28.28,322794.0,26.9361,27.1954,26.9169,27.157,322794.0
2018-10-04 15:50:00,28.28,28.33,28.24,28.28,650376.0,27.157,27.205,27.1185,27.157,650376.0
2018-10-05 09:30:00,28.33,28.5,28.27,28.44,417910.0,27.205,27.3682,27.1474,27.3106,417910.0
2018-10-05 09:40:00,28.44,28.5,28.36,28.36,159398.0,27.3106,27.3682,27.2338,27.2338,159398.0
2018-10-05 09:50:00,28.36,28.4,28.25,28.26,246818.0,27.2338,27.2722,27.1281,27.1377,246818.0
2018-10-05 10:00:00,28.26,28.35,28.21,28.25,246076.0,27.1377,27.2242,27.0897,27.1281,246076.0
2018-10-05 10:10:00,28.25,28.27,28.18,28.21,149882.0,27.1281,27.1474,27.0609,27.0897,149882.0
2018-10-05 10:20:00,28.22,28.39,28.21,28.35,226796.0,27.0993,27.2626,27.0897,27.2242,226796.0
2018-10-05 10:30:00,28.35,28.36,28.24,28.24,130998.0,27.2242,27.2338,27.1185,27.1185,130998.0
2018-10-05 10:40:00,28.23,28.27,28.11,28.11,141630.0,27.1089,27.1474,26.9937,26.9937,141630.0
2018-10-05 10:50:00,28.1,28.2,28.09,28.13,234830.0,26.9841,27.0801,26.9745,27.0129,234830.0
2018-10-05 11:00:00,28.15,28.15,28.0,28.0,245538.0,27.0321,27.0321,26.8881,26.8881,245538.0
2018-10-05 11:10:00,28.0,28.02,27.91,27.94,413060.0,26.8881,26.9073,26.8016,26.8305,413060.0
2018-10-05 11:20:00,27.91,27.96,27.86,27.88,195004.0,26.8016,26.8497,26.7536,26.7728,195004.0
2018-10-05 11:30:00,27.88,27.93,27.83,27.89,172608.0,26.7728,26.8209,26.7248,26.7824,172608.0
2018-10-05 11:40:00,27.88,27.88,27.66,27.7,305760.0,26.7728,26.7728,26.5616,26.6,305760.0
2018-10-05 11:50:00,27.7,27.7,27.55,27.55,598258.0,26.6,26.6,26.4559,26.4559,598258.0
2018-10-05 12:00:00,27.56,27.71,27.54,27.68,281706.0,26.4655,26.6096,26.4463,26.5808,281706.0
2018-10-05 12:10:00,27.68,27.68,27.55,27.61,130562.0,26.5808,26.5808,26.4559,26.5136,130562.0
2018-10-05 12:20:00,27.63,27.71,27.63,27.64,190828.0,26.5328,26.6096,26.5328,26.5424,190828.0
2018-10-05 12:30:00,27.64,27.64,27.49,27.55,399566.0,26.5424,26.5424,26.3983,26.4559,399566.0
2018-10-05 12:40:00,27.54,27.58,27.43,27.56,196738.0,26.4463,26.4848,26.3407,26.4655,196738.0
2018-10-05 12:50:00,27.58,27.61,27.5,27.53,149154.0,26.4848,26.5136,26.4079,26.4367,149154.0
2018-10-05 13:00:00,27.52,27.53,27.4,27.41,240028.0,26.4271,26.4367,26.3119,26.3215,240028.0
2018-10-05 13:10:00,27.41,27.49,27.39,27.44,195792.0,26.3215,26.3983,26.3023,26.3503,195792.0
2018-10-05 13:20:00,27.44,27.44,27.32,27.36,217144.0,26.3503,26.3503,26.2351,26.2735,217144.0
2018-10-05 13:30:00,27.36,27.44,27.32,27.43,188486.0,26.2735,26.3503,26.2351,26.3407,188486.0
2018-10-05 13:40:00,27.42,27.6,27.42,27.6,236194.0,26.3311,26.504,26.3311,26.504,236194.0
2018-10-05 13:50:00,27.61,27.66,27.57,27.62,193438.0,26.5136,26.5616,26.4752,26.5232,193438.0
2018-10-05 14:00:00,27.61,27.68,27.57,27.57,254810.0,26.5136,26.5808,26.4752,26.4752,254810.0
2018-10-05 14:10:00,27.57,27.72,27.55,27.72,120226.0,26.4752,26.6192,26.4559,26.6192,120226.0
2018-10-05 14:20:00,27.72,27.75,27.68,27.75,240694.0,26.6192,26.648,26.5808,26.648,240694.0
2018-10-05 14:30:00,27.75,27.82,27.7,27.75,265264.0,26.648,26.7152,26.6,26.648,265264.0
2018-10-05 14:40:00,27.75,27.86,27.73,27.78,204380.0,26.648,26.7536,26.6288,26.6768,204380.0
2018-10-05 14:50:00,27.8,27.84,27.73,27.83,271948.0,26.696,26.7344,26.6288,26.7248,271948.0
2018-10-05 15:00:00,27.83,27.93,27.75,27.9,438092.0,26.7248,26.8209,26.648,26.792,438092.0
2018-10-05 15:10:00,27.9,27.9,27.83,27.83,273314.0,26.792,26.792,26.7248,26.7248,273314.0
2018-10-05 15:20:00,27.84,27.91,27.79,27.82,367898.0,26.7344,26.8016,26.6864,26.7152,367898.0
2018-10-05 15:30:00,27.83,27.83,27.69,27.7,457672.0,26.7248,26.7248,26.5904,26.6,457672.0
2018-10-05 15:40:00,27.7,27.94,27.68,27.93,492786.0,26.6,26.8305,26.5808,26.8209,492786.0
2018-10-05 15:50:00,27.93,27.93,27.75,27.81,511480.0,26.8209,26.8209,26.648,26.7056,511480.0
2018-10-08 09:30:00,27.56,27.63,27.48,27.62,634958.0,26.4655,26.5328,26.3887,26.5232,634958.0
2018-10-08 09:40:00,27.61,27.75,27.57,27.68,369868.0,26.5136,26.648,26.4752,26.5808,369868.0
2018-10-08 09:50:00,27.68,27.84,27.68,27.75,251988.0,26.5808,26.7344,26.5808,26.648,251988.0
2018-10-08 10:00:00,27.78,27.83,27.74,27.81,205416.0,26.6768,26.7248,26.6384,26.7056,205416.0
2018-10-08 10:10:00,27.82,27.89,27.79,27.84,310208.0,26.7152,26.7824,26.6864,26.7344,310208.0
2018-10-08 10:20:00,27.84,27.89,27.82,27.85,182392.0,26.7344,26.7824,26.7152,26.744,182392.0
2018-10-08 10:30:00,27.85,27.86,27.75,27.8,68714.0,26.744,26.7536,26.648,26.696,68714.0
2018-10-08 10:40:00,27.8,27.82,27.68,27.7,194632.0,26.696,26.7152,26.5808,26.6,194632.0
2018-10-08 10:50:00,27.7,27.74,27.66,27.72,188610.0,26.6,26.6384,26.5616,26.6192,188610.0
2018-10-08 11:00:00,27.7,27.72,27.58,27.58,166314.0,26.6,26.6192,26.4848,26.4848,166314.0
2018-10-08 11:10:00,27.59,27.64,27.57,27.61,124626.0,26.4944,26.5424,26.4752,26.5136,124626.0
2018-10-08 11:20:00,27.61,27.63,27.53,27.53,269930.0,26.5136,26.5328,26.4367,26.4367,269930.0
2018-10-08 11:30:00,27.53,27.54,27.36,27.36,306804.0,26.4367,26.4463,26.2735,26.2735,306804.0
2018-10-08 11:40:00,27.36,27.36,27.11,27.2,676614.0,26.2735,26.2735,26.0334,26.1198,676614.0
2018-10-08 11:50:00,27.2,27.31,27.18,27.3,339016.0,26.1198,26.2255,26.1006,26.2159,339016.0
2018-10-08 12:00:00,27.29,27.3,27.2,27.25,265988.0,26.2063,26.2159,26.1198,26.1679,265988.0
2018-10-08 12:10:00,27.27,27.3,27.21,27.24,183126.0,26.1871,26.2159,26.1294,26.1583,183126.0
2018-10-08 12:20:00,27.22,27.42,27.2,27.41,309424.0,26.139,26.3311,26.1198,26.3215,309424.0
2018-10-08 12:30:00,27.4,27.41,27.29,27.36,150674.0,26.3119,26.3215,26.2063,26.2735,150674.0
2018-10-08 12:40:00,27.34,27.38,27.29,27.34,208634.0,26.2543,26.2927,26.2063,26.2543,208634.0
2018-10-08 12:50:00,27.34,27.36,27.13,27.14,370374.0,26.2543,26.2735,26.0526,26.0622,370374.0
2018-10-08 13:00:00,27.14,27.39,27.14,27.37,205882.0,26.0622,26.3023,26.0622,26.2831,205882.0
2018-10-08 13:10:00,27.36,27.36,27.18,27.19,98836.0,26.2735,26.2735,26.1006,26.1102,98836.0
2018-10-08 13:20:00,27.2,27.27,27.16,27.2,77492.0,26.1198,26.1871,26.0814,26.1198,77492.0
2018-10-08 13:30:00,27.2,27.38,27.2,27.36,160440.0,26.1198,26.2927,26.1198,26.2735,160440.0
2018-10-08 13:40:00,27.36,27.46,27.36,27.4,233678.0,26.2735,26.3695,26.2735,26.3119,233678.0
2018-10-08 13:50:00,27.41,27.46,27.36,27.38,132912.0,26.3215,26.3695,26.2735,26.2927,132912.0
2018-10-08 14:00:00,27.37,27.68,27.36,27.65,542218.0,26.2831,26.5808,26.2735,26.552,542218.0
2018-10-08 14:10:00,27.65,27.65,27.57,27.58,229876.0,26.552,26.552,26.4752,26.4848,229876.0
2018-10-08 14:20:00,27.57,27.67,27.57,27.61,165252.0,26.4752,26.5712,26.4752,26.5136,165252.0
2018-10-08 14:30:00,27.61,27.75,27.61,27.74,186286.0,26.5136,26.648,26.5136,26.6384,186286.0
2018-10-08 14:40:00,27.74,27.82,27.71,27.8,308792.0,26.6384,26.7152,26.6096,26.696,308792.0
2018-10-08 14:50:00,27.8,27.82,27.72,27.72,99310.0,26.696,26.7152,26.6192,26.6192,99310.0
2018-10-08 15:00:00,27.7,27.84,27.7,27.8,141988.0,26.6,26.7344,26.6,26.696,141988.0
2018-10-08 15:10:00,27.79,27.87,27.78,27.85,179442.0,26.6864,26.7632,26.6768,26.744,179442.0
2018-10-08 15:20:00,27.85,27.86,27.75,27.76,286384.0,26.744,26.7536,26.648,26.6576,286384.0
2018-10-08 15:30:00,27.77,27.85,27.77,27.84,153644.0,26.6672,26.744,26.6672,26.7344,153644.0
2018-10-08 15:40:00,27.85,27.9,27.84,27.88,257828.0,26.744,26.792,26.7344,26.7728,257828.0
2018-10-08 15:50:00,27.88,27.89,27.77,27.78,381712.0,26.7728,26.7824,26.6672,26.6768,381712.0
2018-10-09 09:30:00,27.67,27.75,27.57,27.67,393800.0,26.5712,26.648,26.4752,26.5712,393800.0
2018-10-09 09:40:00,27.66,27.67,27.48,27.52,262700.0,26.5616,26.5712,26.3887,26.4271,262700.0
2018-10-09 09:50:00,27.52,27.79,27.5,27.79,238974.0,26.4271,26.6864,26.4079,26.6864,238974.0
2018-10-09 10:00:00,27.79,27.85,27.73,27.74,266374.0,26.6864,26.744,26.6288,26.6384,266374.0
2018-10-09 10:10:00,27.74,27.83,27.68,27.83,288710.0,26.6384,26.7248,26.5808,26.7248,288710.0
2018-10-09 10:20:00,27.82,28.0,27.82,27.97,462000.0,26.7152,26.8881,26.7152,26.8593,462000.0
2018-10-09 10:30:00,27.98,28.07,27.97,28.0,449892.0,26.8689,26.9553,26.8593,26.8881,449892.0
2018-10-09 10:40:00,28.0,28.09,27.98,28.01,350432.0,26.8881,26.9745,26.8689,26.8977,350432.0
2018-10-09 10:50:00,28.02,28.05,27.84,27.85,317416.0,26.9073,26.9361,26.7344,26.744,317416.0
2018-10-09 11:00:00,27.84,27.86,27.71,27.71,241816.0,26.7344,26.7536,26.6096,26.6096,241816.0
2018-10-09 11:10:00,27.72,27.85,27.7,27.8,159296.0,26.6192,26.744,26.6,26.696,159296.0
2018-10-09 11:20:00,27.81,27.97,27.81,27.94,209500.0,26.7056,26.8593,26.7056,26.8305,209500.0
2018-10-09 11:30:00,27.93,27.95,27.86,27.91,168362.0,26.8209,26.8401,26.7536,26.8016,168362.0
2018-10-09 11:40:00,27.91,27.94,27.85,27.89,178264.0,26.8016,26.8305,26.744,26.7824,178264.0
2018-10-09 11:50:00,27.89,28.0,27.89,27.98,137872.0,26.7824,26.8881,26.7824,26.8689,137872.0
2018-10-09 12:00:00,27.98,28.05,27.97,27.97,159286.0,26.8689,26.9361,26.8593,26.8593,159286.0
2018-10-09 12:10:00,27.97,27.99,27.83,27.83,160432.0,26.8593,26.8785,26.7248,26.7248,160432.0
2018-10-09 12:20:00,27.83,27.86,27.79,27.8,82688.0,26.7248,26.7536,26.6864,26.696,82688.0
2018-10-09 12:30:00,27.8,27.86,27.74,27.84,222720.0,26.696,26.7536,26.6384,26.7344,222720.0
2018-10-09 12:40:00,27.84,27.84,27.59,27.68,308100.0,26.7344,26.7344,26.4944,26.5808,308100.0
2018-10-09 12:50:00,27.68,27.71,27.63,27.67,179530.0,26.5808,26.6096,26.5328,26.5712,179530.0
2018-10-09 13:00:00,27.66,27.66,27.56,27.61,193942.0,26.5616,26.5616,26.4655,26.5136,193942.0
2018-10-09 13:10:00,27.63,27.74,27.63,27.69,137458.0,26.5328,26.6384,26.5328,26.5904,137458.0
2018-10-09 13:20:00,27.68,27.81,27.68,27.76,114038.0,26.5808,26.7056,26.5808,26.6576,114038.0
2018-10-09 13:30:00,27.75,27.75,27.61,27.64,116636.0,26.648,26.648,26.5136,26.5424,116636.0
2018-10-09 13:40:00,27.63,27.68,27.58,27.65,127462.0,26.5328,26.5808,26.4848,26.552,127462.0
2018-10-09 13:50:00,27.64,27.79,27.63,27.74,158660.0,26.5424,26.6864,26.5328,26.6384,158660.0
2018-10-09 14:00:00,27.75,27.8,27.65,27.75,245710.0,26.648,26.696,26.552,26.648,245710.0
2018-10-09 14:10:00,27.76,27.81,27.71,27.74,164974.0,26.6576,26.7056,26.6096,26.6384,164974.0
2018-10-09 14:20:00,27.73,27.83,27.72,27.79,119798.0,26.6288,26.7248,26.6192,26.6864,119798.0
2018-10-09 14:30:00,27.81,27.82,27.68,27.76,113922.0,26.7056,26.7152,26.5808,26.6576,113922.0
2018-10-09 14:40:00,27.76,27.79,27.71,27.75,125774.0,26.6576,26.6864,26.6096,26.648,125774.0
2018-10-09 14:50:00,27.75,27.89,27.75,27.86,255624.0,26.648,26.7824,26.648,26.7536,255624.0
2018-10-09 15:00:00,27.86,27.88,27.82,27.85,102326.0,26.7536,26.7728,26.7152,26.744,102326.0
2018-10-09 15:10:00,27.85,27.85,27.79,27.8,84960.0,26.744,26.744,26.6864,26.696,84960.0
2018-10-09 15:20:00,27.8,27.8,27.65,27.68,154124.0,26.696,26.696,26.552,26.5808,154124.0
2018-10-09 15:30:00,27.68,27.72,27.66,27.71,99508.0,26.5808,26.6192,26.5616,26.6096,99508.0
2018-10-09 15:40:00,27.7,27.83,27.66,27.8,322578.0,26.6,26.7248,26.5616,26.696,322578.0
2018-10-09 15:50:00,27.8,27.8,27.66,27.68,288610.0,26.696,26.696,26.5616,26.5808,288610.0
2018-10-10 09:30:00,27.49,27.5,27.15,27.18,722976.0,26.3983,26.4079,26.0718,26.1006,722976.0
2018-10-10 09:40:00,27.18,27.28,27.1,27.1,384652.0,26.1006,26.1967,26.0238,26.0238,384652.0
2018-10-10 09:50:00,27.09,27.17,26.84,26.88,1128938.0,26.0142,26.091,25.7741,25.8126,1128938.0
2018-10-10 10:00:00,26.89,26.95,26.67,26.88,780246.0,25.8222,25.8798,25.6109,25.8126,780246.0
2018-10-10 10:10:00,26.87,26.91,26.73,26.86,430066.0,25.8029,25.8414,25.6685,25.7933,430066.0
2018-10-10 10:20:00,26.86,26.97,26.86,26.89,341498.0,25.7933,25.899,25.7933,25.8222,341498.0
2018-10-10 10:30:00,26.88,26.95,26.77,26.79,292390.0,25.8126,25.8798,25.7069,25.7261,292390.0
2018-10-10 10:40:00,26.8,26.86,26.71,26.74,208826.0,25.7357,25.7933,25.6493,25.6781,208826.0
2018-10-10 10:50:00,26.75,26.89,26.66,26.74,384940.0,25.6877,25.8222,25.6013,25.6781,384940.0
2018-10-10 11:00:00,26.74,26.77,26.5,26.51,513648.0,25.6781,25.7069,25.4476,25.4572,513648.0
2018-10-10 11:10:00,26.5,26.57,26.42,26.43,595870.0,25.4476,25.5149,25.3708,25.3804,595870.0
2018-10-10 11:20:00,26.43,26.56,26.3,26.54,645536.0,25.3804,25.5053,25.2556,25.4861,645536.0
2018-10-10 11:30:00,26.53,26.53,26.32,26.33,381408.0,25.4765,25.4765,25.2748,25.2844,381408.0
2018-10-10 11:40:00,26.34,26.57,26.32,26.55,307404.0,25.294,25.5149,25.2748,25.4957,307404.0
2018-10-10 11:50:00,26.56,26.6,26.42,26.42,327306.0,25.5053,25.5437,25.3708,25.3708,327306.0
2018-10-10 12:00:00,26.41,26.47,26.31,26.39,388478.0,25.3612,25.4188,25.2652,25.342,388478.0
2018-10-10 12:10:00,26.39,26.64,26.36,26.63,493478.0,25.342,25.5821,25.3132,25.5725,493478.0
2018-10-10 12:20:00,26.63,26.64,26.46,26.46,180842.0,25.5725,25.5821,25.4092,25.4092,180842.0
2018-10-10 12:30:00,26.46,26.48,26.37,26.4,226134.0,25.4092,25.4284,25.3228,25.3516,226134.0
2018-10-10 12:40:00,26.39,26.55,26.35,26.46,216518.0,25.342,25.4957,25.3036,25.4092,216518.0
2018-10-10 12:50:00,26.46,26.55,26.39,26.39,228658.0,25.4092,25.4957,25.342,25.342,228658.0
2018-10-10 13:00:00,26.39,26.39,26.18,26.34,415928.0,25.342,25.342,25.1403,25.294,415928.0
2018-10-10 13:10:00,26.34,26.57,26.29,26.56,394940.0,25.294,25.5149,25.246,25.5053,394940.0
2018-10-10 13:20:00,26.56,26.61,26.46,26.49,241424.0,25.5053,25.5533,25.4092,25.438,241424.0
2018-10-10 13:30:00,26.48,26.55,26.41,26.46,327624.0,25.4284,25.4957,25.3612,25.4092,327624.0
2018-10-10 13:40:00,26.48,26.5,26.33,26.47,248068.0,25.4284,25.4476,25.2844,25.4188,248068.0
2018-10-10 13:50:00,26.47,26.47,26.3,26.34,196310.0,25.4188,25.4188,25.2556,25.294,196310.0
2018-10-10 14:00:00,26.34,26.37,26.01,26.01,667198.0,25.294,25.3228,24.9771,24.9771,667198.0
2018-10-10 14:10:00,26.01,26.22,26.0,26.12,554308.0,24.9771,25.1788,24.9675,25.0827,554308.0
2018-10-10 14:20:00,26.13,26.15,26.0,26.11,434874.0,25.0923,25.1115,24.9675,25.0731,434874.0
2018-10-10 14:30:00,26.08,26.2,25.92,25.97,509702.0,25.0443,25.1596,24.8907,24.9387,509702.0
2018-10-10 14:40:00,25.96,25.98,25.82,25.87,531806.0,24.9291,24.9483,24.7946,24.8427,531806.0
2018-10-10 14:50:00,25.87,26.04,25.86,25.99,400362.0,24.8427,25.0059,24.8331,24.9579,400362.0
2018-10-10 15:00:00,25.99,25.99,25.7,25.74,277396.0,24.9579,24.9579,24.6794,24.7178,277396.0
2018-10-10 15:10:00,25.74,25.74,25.53,25.55,721008.0,24.7178,24.7178,24.5162,24.5354,721008.0
2018-10-10 15:20:00,25.57,25.82,25.56,25.8,580762.0,24.5546,24.7946,24.545,24.7754,580762.0
2018-10-10 15:30:00,25.8,25.82,25.42,25.42,641520.0,24.7754,24.7946,24.4105,24.4105,641520.0
2018-10-10 15:40:00,25.42,25.61,25.17,25.58,915644.0,24.4105,24.593,24.1705,24.5642,915644.0
2018-10-10 15:50:00,25.57,25.57,24.91,25.0,1390398.0,24.5546,24.5546,23.9208,24.0072,1390398.0
2018-10-11 09:30:00,24.71,24.9,24.49,24.51,1500382.0,23.7287,23.9112,23.5175,23.5367,1500382.0
2018-10-11 09:40:00,24.51,24.89,24.45,24.88,718654.0,23.5367,23.9016,23.4791,23.892,718654.0
2018-10-11 09:50:00,24.87,25.16,24.83,25.14,1173988.0,23.8824,24.1609,23.844,24.1416,1173988.0
2018-10-11 10:00:00,25.14,25.14,24.8,25.03,797296.0,24.1416,24.1416,23.8152,24.036,797296.0
2018-10-11 10:10:00,25.03,25.04,24.59,24.72,703972.0,24.036,24.0456,23.6135,23.7383,703972.0
2018-10-11 10:20:00,24.72,24.78,24.54,24.73,410426.0,23.7383,23.7959,23.5655,23.7479,410426.0
2018-10-11 10:30:00,24.72,24.86,24.59,24.66,570420.0,23.7383,23.8728,23.6135,23.6807,570420.0
2018-10-11 10:40:00,24.65,24.71,24.39,24.39,517700.0,23.6711,23.7287,23.4214,23.4214,517700.0
2018-10-11 10:50:00,24.38,24.54,24.31,24.33,604076.0,23.4118,23.5655,23.3446,23.3638,604076.0
2018-10-11 11:00:00,24.33,24.36,23.92,24.07,1419536.0,23.3638,23.3926,22.9701,23.1141,1419536.0
2018-10-11 11:10:00,24.07,24.11,23.83,24.02,969412.0,23.1141,23.1526,22.8837,23.0661,969412.0
2018-10-11 11:20:00,24.03,24.32,24.03,24.17,1144992.0,23.0757,23.3542,23.0757,23.2102,1144992.0
2018-10-11 11:30:00,24.18,24.24,23.98,24.1,793290.0,23.2198,23.2774,23.0277,23.1429,793290.0
2018-10-11 11:40:00,24.11,24.49,24.11,24.48,913672.0,23.1526,23.5175,23.1526,23.5079,913672.0
2018-10-11 11:50:00,24.48,24.63,24.38,24.41,1098246.0,23.5079,23.6519,23.4118,23.4406,1098246.0
2018-10-11 12:00:00,24.41,24.52,24.34,24.36,430210.0,23.4406,23.5463,23.3734,23.3926,430210.0
2018-10-11 12:10:00,24.37,24.62,24.37,24.59,504132.0,23.4022,23.6423,23.4022,23.6135,504132.0
2018-10-11 12:20:00,24.61,24.88,24.61,24.68,752996.0,23.6327,23.892,23.6327,23.6999,752996.0
2018-10-11 12:30:00,24.68,24.74,24.52,24.54,559344.0,23.6999,23.7575,23.5463,23.5655,559344.0
2018-10-11 12:40:00,24.53,24.65,24.43,24.47,516506.0,23.5559,23.6711,23.4598,23.4983,516506.0
2018-10-11 12:50:00,24.48,24.55,24.39,24.49,405416.0,23.5079,23.5751,23.4214,23.5175,405416.0
2018-10-11 13:00:00,24.46,24.46,24.25,24.33,424086.0,23.4887,23.4887,23.287,23.3638,424086.0
2018-10-11 13:10:00,24.34,24.63,24.28,24.58,211740.0,23.3734,23.6519,23.3158,23.6039,211740.0
2018-10-11 13:20:00,24.59,24.63,24.4,24.49,276260.0,23.6135,23.6519,23.431,23.5175,276260.0
2018-10-11 13:30:00,24.49,24.58,24.34,24.43,280848.0,23.5175,23.6039,23.3734,23.4598,280848.0
2018-10-11 13:40:00,24.43,24.46,24.23,24.23,249606.0,23.4598,23.4887,23.2678,23.2678,249606.0
2018-10-11 13:50:00,24.24,24.4,24.09,24.38,366122.0,23.2774,23.431,23.1333,23.4118,366122.0
2018-10-11 14:00:00,24.38,24.42,24.22,24.23,297186.0,23.4118,23.4502,23.2582,23.2678,297186.0
2018-10-11 14:10:00,24.23,24.26,23.97,24.07,480942.0,23.2678,23.2966,23.0181,23.1141,480942.0
2018-10-11 14:20:00,24.06,24.21,23.93,24.0,508100.0,23.1045,23.2486,22.9797,23.0469,508100.0
2018-10-11 14:30:00,23.99,24.0,23.6,23.67,1430854.0,23.0373,23.0469,22.6628,22.73,1430854.0
2018-10-11 14:40:00,23.67,23.7,22.86,23.32,3739830.0,22.73,22.7588,21.9522,22.3939,3739830.0
2018-10-11 14:50:00,23.34,23.63,23.24,23.47,966418.0,22.4131,22.6916,22.3171,22.538,966418.0
2018-10-11 15:00:00,23.43,23.71,23.31,23.43,1504794.0,22.4996,22.7684,22.3843,22.4996,1504794.0
2018-10-11 15:10:00,23.43,24.23,23.32,24.22,1523018.0,22.4996,23.2678,22.3939,23.2582,1523018.0
2018-10-11 15:20:00,24.24,24.3,24.0,24.02,1057442.0,23.2774,23.335,23.0469,23.0661,1057442.0
2018-10-11 15:30:00,24.02,24.17,23.73,23.98,1063034.0,23.0661,23.2102,22.7876,23.0277,1063034.0
2018-10-11 15:40:00,23.94,23.96,23.43,23.44,625354.0,22.9893,23.0085,22.4996,22.5092,625354.0
2018-10-11 15:50:00,23.46,23.72,23.36,23.38,1570012.0,22.5284,22.778,22.4323,22.4515,1570012.0
2018-10-12 09:30:00,24.55,24.62,24.29,24.4,1411936.0,23.5751,23.6423,23.3254,23.431,1411936.0
2018-10-12 09:40:00,24.4,24.49,24.25,24.38,545892.0,23.431,23.5175,23.287,23.4118,545892.0
2018-10-12 09:50:00,24.38,24.52,24.32,24.5,506390.0,23.4118,23.5463,23.3542,23.5271,506390.0
2018-10-12 10:00:00,24.49,24.58,24.44,24.56,691596.0,23.5175,23.6039,23.4694,23.5847,691596.0
2018-10-12 10:10:00,24.56,24.56,24.24,24.27,762186.0,23.5847,23.5847,23.2774,23.3062,762186.0
2018-10-12 10:20:00,24.26,24.35,24.11,24.11,522986.0,23.2966,23.383,23.1526,23.1526,522986.0
2018-10-12 10:30:00,24.11,24.43,24.1,24.39,517822.0,23.1526,23.4598,23.1429,23.4214,517822.0
2018-10-12 10:40:00,24.4,24.46,24.3,24.31,923282.0,23.431,23.4887,23.335,23.3446,923282.0
2018-10-12 10:50:00,24.31,24.5,24.3,24.37,321164.0,23.3446,23.5271,23.335,23.4022,321164.0
2018-10-12 11:00:00,24.37,24.43,24.26,24.4,282284.0,23.4022,23.4598,23.2966,23.431,282284.0
2018-10-12 11:10:00,24.41,24.46,24.32,24.32,327506.0,23.4406,23.4887,23.3542,23.3542,327506.0
2018-10-12 11:20:00,24.34,24.4,24.18,24.24,258360.0,23.3734,23.431,23.2198,23.2774,258360.0
2018-10-12 11:30:00,24.24,24.3,24.14,24.17,311334.0,23.2774,23.335,23.1814,23.2102,311334.0
2018-10-12 11:40:00,24.17,24.18,23.88,24.04,506776.0,23.2102,23.2198,22.9317,23.0853,506776.0
2018-10-12 11:50:00,24.04,24.15,24.0,24.05,207466.0,23.0853,23.191,23.0469,23.0949,207466.0
2018-10-12 12:00:00,24.03,24.06,23.84,23.95,332942.0,23.0757,23.1045,22.8933,22.9989,332942.0
2018-10-12 12:10:00,23.95,24.03,23.85,23.86,245428.0,22.9989,23.0757,22.9029,22.9125,245428.0
2018-10-12 12:20:00,23.86,23.94,23.71,23.8,362552.0,22.9125,22.9893,22.7684,22.8549,362552.0
2018-10-12 12:30:00,23.8,23.87,23.6,23.61,465544.0,22.8549,22.9221,22.6628,22.6724,465544.0
2018-10-12 12:40:00,23.61,23.67,23.41,23.42,422744.0,22.6724,22.73,22.4804,22.49,422744.0
2018-10-12 12:50:00,23.41,23.75,23.4,23.72,582420.0,22.4804,22.8068,22.4707,22.778,582420.0
2018-10-12 13:00:00,23.71,23.97,23.61,23.93,558558.0,22.7684,23.0181,22.6724,22.9797,558558.0
2018-10-12 13:10:00,23.95,24.0,23.75,23.79,496342.0,22.9989,23.0469,22.8068,22.8453,496342.0
2018-10-12 13:20:00,23.78,23.97,23.76,23.78,456762.0,22.8357,23.0181,22.8165,22.8357,456762.0
2018-10-12 13:30:00,23.78,23.78,23.54,23.64,169226.0,22.8357,22.8357,22.6052,22.7012,169226.0
2018-10-12 13:40:00,23.63,23.93,23.58,23.92,436614.0,22.6916,22.9797,22.6436,22.9701,436614.0
2018-10-12 13:50:00,23.91,23.93,23.76,23.79,408740.0,22.9605,22.9797,22.8165,22.8453,408740.0
2018-10-12 14:00:00,23.8,23.81,23.61,23.69,436724.0,22.8549,22.8645,22.6724,22.7492,436724.0
2018-10-12 14:10:00,23.68,23.75,23.48,23.71,594694.0,22.7396,22.8068,22.5476,22.7684,594694.0
2018-10-12 14:20:00,23.73,23.81,23.59,23.81,346886.0,22.7876,22.8645,22.6532,22.8645,346886.0
2018-10-12 14:30:00,23.83,23.84,23.64,23.68,305074.0,22.8837,22.8933,22.7012,22.7396,305074.0
2018-10-12 14:40:00,23.68,23.73,23.57,23.61,362788.0,22.7396,22.7876,22.634,22.6724,362788.0
2018-10-12 14:50:00,23.61,23.98,23.61,23.93,574130.0,22.6724,23.0277,22.6724,22.9797,574130.0
2018-10-12 15:00:00,23.95,24.09,23.79,24.06,640606.0,22.9989,23.1333,22.8453,23.1045,640606.0
2018-10-12 15:10:00,24.06,24.17,23.97,24.01,373156.0,23.1045,23.2102,23.0181,23.0565,373156.0
2018-10-12 15:20:00,24.01,24.32,24.0,24.28,768144.0,23.0565,23.3542,23.0469,23.3158,768144.0
2018-10-12 15:30:00,24.28,24.36,24.15,24.19,503816.0,23.3158,23.3926,23.191,23.2294,503816.0
2018-10-12 15:40:00,24.19,24.45,24.18,24.4,490516.0,23.2294,23.4791,23.2198,23.431,490516.0
2018-10-12 15:50:00,24.41,24.6,24.33,24.35,1208018.0,23.4406,23.6231,23.3638,23.383,1208018.0
2018-10-15 09:30:00,24.21,24.36,24.1,24.12,651084.0,23.2486,23.3926,23.1429,23.1622,651084.0
2018-10-15 09:40:00,24.11,24.32,24.11,24.27,400370.0,23.1526,23.3542,23.1526,23.3062,400370.0
2018-10-15 09:50:00,24.27,24.32,24.13,24.15,442986.0,23.3062,23.3542,23.1718,23.191,442986.0
2018-10-15 10:00:00,24.13,24.18,23.96,23.98,396320.0,23.1718,23.2198,23.0085,23.0277,396320.0
2018-10-15 10:10:00,23.99,24.09,23.88,23.91,388880.0,23.0373,23.1333,22.9317,22.9605,388880.0
2018-10-15 10:20:00,23.91,24.14,23.91,24.09,308898.0,22.9605,23.1814,22.9605,23.1333,308898.0
2018-10-15 10:30:00,24.07,24.24,24.07,24.19,281936.0,23.1141,23.2774,23.1141,23.2294,281936.0
2018-10-15 10:40:00,24.2,24.24,24.11,24.12,119510.0,23.239,23.2774,23.1526,23.1622,119510.0
2018-10-15 10:50:00,24.1,24.25,24.09,24.22,128150.0,23.1429,23.287,23.1333,23.2582,128150.0
2018-10-15 11:00:00,24.23,24.3,24.19,24.29,140740.0,23.2678,23.335,23.2294,23.3254,140740.0
2018-10-15 11:10:00,24.28,24.32,24.23,24.25,193214.0,23.3158,23.3542,23.2678,23.287,193214.0
2018-10-15 11:20:00,24.27,24.49,24.27,24.47,391298.0,23.3062,23.5175,23.3062,23.4983,391298.0
2018-10-15 11:30:00,24.49,24.5,24.39,24.42,311944.0,23.5175,23.5271,23.4214,23.4502,311944.0
2018-10-15 11:40:00,24.43,24.47,24.35,24.36,139750.0,23.4598,23.4983,23.383,23.3926,139750.0
2018-10-15 11:50:00,24.37,24.4,24.1,24.12,392618.0,23.4022,23.431,23.1429,23.1622,392618.0
2018-10-15 12:00:00,24.12,24.12,24.03,24.05,157058.0,23.1622,23.1622,23.0757,23.0949,157058.0
2018-10-15 12:10:00,24.06,24.12,23.97,24.09,323470.0,23.1045,23.1622,23.0181,23.1333,323470.0
2018-10-15 12:20:00,24.11,24.21,24.09,24.18,177158.0,23.1526,23.2486,23.1333,23.2198,177158.0
2018-10-15 12:30:00,24.2,24.31,24.16,24.27,299718.0,23.239,23.3446,23.2006,23.3062,299718.0
2018-10-15 12:40:00,24.28,24.31,24.21,24.3,185706.0,23.3158,23.3446,23.2486,23.335,185706.0
2018-10-15 12:50:00,24.3,24.35,24.25,24.27,190096.0,23.335,23.383,23.287,23.3062,190096.0
2018-10-15 13:00:00,24.27,24.45,24.25,24.41,249484.0,23.3062,23.4791,23.287,23.4406,249484.0
2018-10-15 13:10:00,24.41,24.43,24.37,24.4,248140.0,23.4406,23.4598,23.4022,23.431,248140.0
2018-10-15 13:20:00,24.39,24.39,24.24,24.28,99118.0,23.4214,23.4214,23.2774,23.3158,99118.0
2018-10-15 13:30:00,24.28,24.47,24.25,24.43,194550.0,23.3158,23.4983,23.287,23.4598,194550.0
2018-10-15 13:40:00,24.43,24.55,24.43,24.52,272578.0,23.4598,23.5751,23.4598,23.5463,272578.0
2018-10-15 13:50:00,24.54,24.54,24.43,24.48,161840.0,23.5655,23.5655,23.4598,23.5079,161840.0
2018-10-15 14:00:00,24.49,24.5,24.35,24.37,192464.0,23.5175,23.5271,23.383,23.4022,192464.0
2018-10-15 14:10:00,24.4,24.4,24.24,24.26,137112.0,23.431,23.431,23.2774,23.2966,137112.0
2018-10-15 14:20:00,24.26,24.33,24.18,24.2,191160.0,23.2966,23.3638,23.2198,23.239,191160.0
2018-10-15 14:30:00,24.2,24.3,24.16,24.29,261480.0,23.239,23.335,23.2006,23.3254,261480.0
2018-10-15 14:40:00,24.3,24.5,24.3,24.49,293224.0,23.335,23.5271,23.335,23.5175,293224.0
2018-10-15 14:50:00,24.5,24.61,24.5,24.52,265812.0,23.5271,23.6327,23.5271,23.5463,265812.0
2018-10-15 15:00:00,24.52,24.58,24.4,24.42,286730.0,23.5463,23.6039,23.431,23.4502,286730.0
2018-10-15 15:10:00,24.42,24.42,24.23,24.25,385836.0,23.4502,23.4502,23.2678,23.287,385836.0
2018-10-15 15:20:00,24.25,24.35,24.21,24.24,254358.0,23.287,23.383,23.2486,23.2774,254358.0
2018-10-15 15:30:00,24.23,24.26,24.15,24.21,418856.0,23.2678,23.2966,23.191,23.2486,418856.0
2018-10-15 15:40:00,24.21,24.3,24.13,24.2,289826.0,23.2486,23.335,23.1718,23.239,289826.0
2018-10-15 15:50:00,24.21,24.23,23.92,23.92,889692.0,23.2486,23.2678,22.9701,22.9701,889692.0
2018-10-16 09:30:00,24.49,24.5,24.39,24.45,840806.0,23.5175,23.5271,23.4214,23.4791,840806.0
2018-10-16 09:40:00,24.47,24.54,24.37,24.43,353236.0,23.4983,23.5655,23.4022,23.4598,353236.0
2018-10-16 09:50:00,24.43,24.58,24.35,24.58,393638.0,23.4598,23.6039,23.383,23.6039,393638.0
2018-10-16 10:00:00,24.58,24.73,24.58,24.65,534084.0,23.6039,23.7479,23.6039,23.6711,534084.0
2018-10-16 10:10:00,24.65,24.71,24.57,24.63,258006.0,23.6711,23.7287,23.5943,23.6519,258006.0
2018-10-16 10:20:00,24.62,24.7,24.55,24.56,278356.0,23.6423,23.7191,23.5751,23.5847,278356.0
2018-10-16 10:30:00,24.55,24.61,24.49,24.58,291796.0,23.5751,23.6327,23.5175,23.6039,291796.0
2018-10-16 10:40:00,24.59,24.76,24.57,24.74,416268.0,23.6135,23.7767,23.5943,23.7575,416268.0
2018-10-16 10:50:00,24.74,24.87,24.73,24.86,395426.0,23.7575,23.8824,23.7479,23.8728,395426.0
2018-10-16 11:00:00,24.86,24.88,24.79,24.85,236626.0,23.8728,23.892,23.8055,23.8632,236626.0
2018-10-16 11:10:00,24.85,24.96,24.81,24.95,181250.0,23.8632,23.9688,23.8248,23.9592,181250.0
2018-10-16 11:20:00,24.95,25.0,24.92,24.99,238622.0,23.9592,24.0072,23.9304,23.9976,238622.0
2018-10-16 11:30:00,25.0,25.03,24.96,24.99,241076.0,24.0072,24.036,23.9688,23.9976,241076.0
2018-10-16 11:40:00,25.0,25.02,24.93,24.98,239702.0,24.0072,24.0264,23.94,23.988,239702.0
2018-10-16 11:50:00,24.99,25.02,24.91,25.0,121314.0,23.9976,24.0264,23.9208,24.0072,121314.0
2018-10-16 12:00:00,25.03,25.07,24.99,25.05,176320.0,24.036,24.0744,23.9976,24.0552,176320.0
2018-10-16 12:10:00,25.05,25.05,24.96,24.98,196148.0,24.0552,24.0552,23.9688,23.988,196148.0
2018-10-16 12:20:00,24.98,25.0,24.93,25.0,126322.0,23.988,24.0072,23.94,24.0072,126322.0
2018-10-16 12:30:00,25.0,25.06,24.97,25.02,153804.0,24.0072,24.0648,23.9784,24.0264,153804.0
2018-10-16 12:40:00,25.02,25.09,25.02,25.08,85706.0,24.0264,24.0936,24.0264,24.084,85706.0
2018-10-16 12:50:00,25.09,25.11,25.07,25.11,45272.0,24.0936,24.1128,24.0744,24.1128,45272.0
2018-10-16 13:00:00,25.11,25.11,25.05,25.07,276134.0,24.1128,24.1128,24.0552,24.0744,276134.0
2018-10-16 13:10:00,25.08,25.13,25.07,25.11,105412.0,24.084,24.132,24.0744,24.1128,105412.0
2018-10-16 13:20:00,25.11,25.14,25.1,25.14,158736.0,24.1128,24.1416,24.1032,24.1416,158736.0
2018-10-16 13:30:00,25.14,25.23,25.14,25.22,310702.0,24.1416,24.2281,24.1416,24.2185,310702.0
2018-10-16 13:40:00,25.22,25.3,25.22,25.28,161776.0,24.2185,24.2953,24.2185,24.2761,161776.0
2018-10-16 13:50:00,25.28,25.3,25.15,25.2,1440430.0,24.2761,24.2953,24.1513,24.1993,1440430.0
2018-10-16 14:00:00,25.21,25.33,25.21,25.3,519904.0,24.2089,24.3241,24.2089,24.2953,519904.0
2018-10-16 14:10:00,25.3,25.34,25.24,25.25,231912.0,24.2953,24.3337,24.2377,24.2473,231912.0
2018-10-16 14:20:00,25.25,25.33,25.21,25.33,245756.0,24.2473,24.3241,24.2089,24.3241,245756.0
2018-10-16 14:30:00,25.33,25.38,25.32,25.32,176872.0,24.3241,24.3721,24.3145,24.3145,176872.0
2018-10-16 14:40:00,25.32,25.38,25.3,25.35,119810.0,24.3145,24.3721,24.2953,24.3433,119810.0
2018-10-16 14:50:00,25.35,25.36,25.22,25.24,203640.0,24.3433,24.3529,24.2185,24.2377,203640.0
2018-10-16 15:00:00,25.25,25.28,25.18,25.28,208892.0,24.2473,24.2761,24.1801,24.2761,208892.0
2018-10-16 15:10:00,25.26,25.35,25.23,25.35,217484.0,24.2569,24.3433,24.2281,24.3433,217484.0
2018-10-16 15:20:00,25.35,25.35,25.25,25.26,173822.0,24.3433,24.3433,24.2473,24.2569,173822.0
2018-10-16 15:30:00,25.25,25.4,25.23,25.39,205412.0,24.2473,24.3913,24.2281,24.3817,205412.0
2018-10-16 15:40:00,25.4,25.55,25.39,25.55,409408.0,24.3913,24.5354,24.3817,24.5354,409408.0
2018-10-16 15:50:00,25.55,25.59,25.43,25.45,839902.0,24.5354,24.5738,24.4201,24.4393,839902.0
2018-10-17 09:30:00,25.48,25.49,25.2,25.23,396506.0,24.4681,24.4778,24.1993,24.2281,396506.0
2018-10-17 09:40:00,25.22,25.38,25.21,25.25,481022.0,24.2185,24.3721,24.2089,24.2473,481022.0
2018-10-17 09:50:00,25.25,25.34,25.13,25.13,462774.0,24.2473,24.3337,24.132,24.132,462774.0
2018-10-17 10:00:00,25.13,25.21,25.05,25.2,332346.0,24.132,24.2089,24.0552,24.1993,332346.0
2018-10-17 10:10:00,25.21,25.22,24.99,25.07,310756.0,24.2089,24.2185,23.9976,24.0744,310756.0
2018-10-17 10:20:00,25.05,25.1,24.96,25.07,281856.0,24.0552,24.1032,23.9688,24.0744,281856.0
2018-10-17 10:30:00,25.07,25.11,24.86,24.9,377402.0,24.0744,24.1128,23.8728,23.9112,377402.0
2018-10-17 10:40:00,24.89,24.89,24.7,24.85,434150.0,23.9016,23.9016,23.7191,23.8632,434150.0
2018-10-17 10:50:00,24.85,24.95,24.8,24.87,316430.0,23.8632,23.9592,23.8152,23.8824,316430.0
2018-10-17 11:00:00,24.86,25.02,24.76,25.02,273198.0,23.8728,24.0264,23.7767,24.0264,273198.0
2018-10-17 11:10:00,25.02,25.07,24.94,25.03,215030.0,24.0264,24.0744,23.9496,24.036,215030.0
2018-10-17 11:20:00,25.02,25.16,25.02,25.15,275874.0,24.0264,24.1609,24.0264,24.1513,275874.0
2018-10-17 11:30:00,25.15,25.19,25.05,25.07,242500.0,24.1513,24.1897,24.0552,24.0744,242500.0
2018-10-17 11:40:00,25.07,25.39,25.07,25.36,493240.0,24.0744,24.3817,24.0744,24.3529,493240.0
2018-10-17 11:50:00,25.36,25.43,25.28,25.43,349104.0,24.3529,24.4201,24.2761,24.4201,349104.0
2018-10-17 12:00:00,25.43,25.47,25.36,25.45,268672.0,24.4201,24.4585,24.3529,24.4393,268672.0
2018-10-17 12:10:00,25.46,25.6,25.36,25.59,477588.0,24.4489,24.5834,24.3529,24.5738,477588.0
2018-10-17 12:20:00,25.59,25.61,25.49,25.49,244442.0,24.5738,24.593,24.4778,24.4778,244442.0
2018-10-17 12:30:00,25.5,25.52,25.44,25.52,216008.0,24.4874,24.5066,24.4297,24.5066,216008.0
2018-10-17 12:40:00,25.52,25.63,25.39,25.4,440294.0,24.5066,24.6122,24.3817,24.3913,440294.0
2018-10-17 12:50:00,25.4,25.56,25.4,25.54,143090.0,24.3913,24.545,24.3913,24.5258,143090.0
2018-10-17 13:00:00,25.55,25.67,25.52,25.6,352738.0,24.5354,24.6506,24.5066,24.5834,352738.0
2018-10-17 13:10:00,25.6,25.66,25.55,25.58,124696.0,24.5834,24.641,24.5354,24.5642,124696.0
2018-10-17 13:20:00,25.57,25.63,25.51,25.57,125770.0,24.5546,24.6122,24.497,24.5546,125770.0
2018-10-17 13:30:00,25.57,25.65,25.5,25.61,366136.0,24.5546,24.6314,24.4874,24.593,366136.0
2018-10-17 13:40:00,25.61,25.64,25.52,25.55,214646.0,24.593,24.6218,24.5066,24.5354,214646.0
2018-10-17 13:50:00,25.55,25.61,25.52,25.57,101786.0,24.5354,24.593,24.5066,24.5546,101786.0
2018-10-17 14:00:00,25.56,25.63,25.39,25.6,443540.0,24.545,24.6122,24.3817,24.5834,443540.0
2018-10-17 14:10:00,25.6,25.6,25.33,25.37,368954.0,24.5834,24.5834,24.3241,24.3625,368954.0
2018-10-17 14:20:00,25.36,25.36,25.14,25.25,496944.0,24.3529,24.3529,24.1416,24.2473,496944.0
2018-10-17 14:30:00,25.25,25.34,25.2,25.32,238218.0,24.2473,24.3337,24.1993,24.3145,238218.0
2018-10-17 14:40:00,25.34,25.46,25.34,25.44,239752.0,24.3337,24.4489,24.3337,24.4297,239752.0
2018-10-17 14:50:00,25.44,25.62,25.42,25.55,362738.0,24.4297,24.6026,24.4105,24.5354,362738.0
2018-10-17 15:00:00,25.54,25.57,25.43,25.56,379000.0,24.5258,24.5546,24.4201,24.545,379000.0
2018-10-17 15:10:00,25.55,25.56,25.36,25.39,210294.0,24.5354,24.545,24.3529,24.3817,210294.0
2018-10-17 15:20:00,25.39,25.54,25.38,25.5,249920.0,24.3817,24.5258,24.3721,24.4874,249920.0
2018-10-17 15:30:00,25.5,25.53,25.29,25.38,332334.0,24.4874,24.5162,24.2857,24.3721,332334.0
2018-10-17 15:40:00,25.39,25.4,25.2,25.32,363790.0,24.3817,24.3913,24.1993,24.3145,363790.0
2018-10-17 15:50:00,25.32,25.5,25.3,25.47,671538.0,24.3145,24.4874,24.2953,24.4585,671538.0
2018-10-18 09:30:00,25.19,25.19,24.93,25.04,328602.0,24.1897,24.1897,23.94,24.0456,328602.0
2018-10-18 09:40:00,25.05,25.18,25.02,25.14,405538.0,24.0552,24.1801,24.0264,24.1416,405538.0
2018-10-18 09:50:00,25.14,25.14,24.95,25.0,392140.0,24.1416,24.1416,23.9592,24.0072,392140.0
2018-10-18 10:00:00,25.0,25.1,24.9,24.93,390696.0,24.0072,24.1032,23.9112,23.94,390696.0
2018-10-18 10:10:00,24.92,25.13,24.89,25.09,287346.0,23.9304,24.132,23.9016,24.0936,287346.0
2018-10-18 10:20:00,25.09,25.16,25.07,25.12,170042.0,24.0936,24.1609,24.0744,24.1224,170042.0
2018-10-18 10:30:00,25.11,25.3,25.08,25.3,352338.0,24.1128,24.2953,24.084,24.2953,352338.0
2018-10-18 10:40:00,25.32,25.34,25.24,25.25,229730.0,24.3145,24.3337,24.2377,24.2473,229730.0
2018-10-18 10:50:00,25.24,25.36,25.21,25.31,257974.0,24.2377,24.3529,24.2089,24.3049,257974.0
2018-10-18 11:00:00,25.31,25.34,25.07,25.11,281634.0,24.3049,24.3337,24.0744,24.1128,281634.0
2018-10-18 11:10:00,25.1,25.14,25.04,25.09,294936.0,24.1032,24.1416,24.0456,24.0936,294936.0
2018-10-18 11:20:00,25.08,25.09,24.83,24.86,425080.0,24.084,24.0936,23.844,23.8728,425080.0
2018-10-18 11:30:00,24.86,24.87,24.58,24.74,583948.0,23.8728,23.8824,23.6039,23.7575,583948.0
2018-10-18 11:40:00,24.74,24.74,24.35,24.43,673256.0,23.7575,23.7575,23.383,23.4598,673256.0
2018-10-18 11:50:00,24.43,24.49,24.28,24.41,569522.0,23.4598,23.5175,23.3158,23.4406,569522.0
2018-10-18 12:00:00,24.4,24.54,24.34,24.43,346514.0,23.431,23.5655,23.3734,23.4598,346514.0
2018-10-18 12:10:00,24.44,24.49,24.32,24.35,656344.0,23.4694,23.5175,23.3542,23.383,656344.0
2018-10-18 12:20:00,24.36,24.65,24.34,24.58,330022.0,23.3926,23.6711,23.3734,23.6039,330022.0
2018-10-18 12:30:00,24.57,24.66,24.49,24.65,216128.0,23.5943,23.6807,23.5175,23.6711,216128.0
2018-10-18 12:40:00,24.65,24.78,24.64,24.66,297212.0,23.6711,23.7959,23.6615,23.6807,297212.0
2018-10-18 12:50:00,24.66,24.7,24.57,24.57,279430.0,23.6807,23.7191,23.5943,23.5943,279430.0
2018-10-18 13:00:00,24.58,24.63,24.41,24.46,354226.0,23.6039,23.6519,23.4406,23.4887,354226.0
2018-10-18 13:10:00,24.44,24.48,24.25,24.27,401198.0,23.4694,23.5079,23.287,23.3062,401198.0
2018-10-18 13:20:00,24.27,24.32,24.1,24.18,642052.0,23.3062,23.3542,23.1429,23.2198,642052.0
2018-10-18 13:30:00,24.18,24.27,24.08,24.17,521676.0,23.2198,23.3062,23.1237,23.2102,521676.0
2018-10-18 13:40:00,24.17,24.17,23.98,24.14,619434.0,23.2102,23.2102,23.0277,23.1814,619434.0
2018-10-18 13:50:00,24.13,24.17,24.0,24.09,501414.0,23.1718,23.2102,23.0469,23.1333,501414.0
2018-10-18 14:00:00,24.09,24.41,24.06,24.31,463930.0,23.1333,23.4406,23.1045,23.3446,463930.0
2018-10-18 14:10:00,24.31,24.36,24.13,24.15,451064.0,23.3446,23.3926,23.1718,23.191,451064.0
2018-10-18 14:20:00,24.14,24.43,24.13,24.33,688872.0,23.1814,23.4598,23.1718,23.3638,688872.0
2018-10-18 14:30:00,24.31,24.44,24.23,24.31,339826.0,23.3446,23.4694,23.2678,23.3446,339826.0
2018-10-18 14:40:00,24.3,24.54,24.28,24.41,487576.0,23.335,23.5655,23.3158,23.4406,487576.0
2018-10-18 14:50:00,24.4,24.52,24.36,24.36,244026.0,23.431,23.5463,23.3926,23.3926,244026.0
2018-10-18 15:00:00,24.36,24.42,24.18,24.2,333610.0,23.3926,23.4502,23.2198,23.239,333610.0
2018-10-18 15:10:00,24.19,24.4,24.14,24.27,453648.0,23.2294,23.431,23.1814,23.3062,453648.0
2018-10-18 15:20:00,24.27,24.45,24.24,24.38,351952.0,23.3062,23.4791,23.2774,23.4118,351952.0
2018-10-18 15:30:00,24.38,24.44,24.23,24.43,398430.0,23.4118,23.4694,23.2678,23.4598,398430.0
2018-10-18 15:40:00,24.43,24.53,24.32,24.41,493578.0,23.4598,23.5559,23.3542,23.4406,493578.0
2018-10-18 15:50:00,24.41,24.41,24.25,24.38,635246.0,23.4406,23.4406,23.287,23.4118,635246.0
2018-10-19 09:30:00,24.57,24.79,24.55,24.78,352968.0,23.5943,23.8055,23.5751,23.7959,352968.0
2018-10-19 09:40:00,24.78,24.92,24.76,24.86,306306.0,23.7959,23.9304,23.7767,23.8728,306306.0
2018-10-19 09:50:00,24.88,24.99,24.88,24.9,392138.0,23.892,23.9976,23.892,23.9112,392138.0
2018-10-19 10:00:00,24.9,25.12,24.89,25.07,465014.0,23.9112,24.1224,23.9016,24.0744,465014.0
2018-10-19 10:10:00,25.06,25.07,24.96,24.98,285442.0,24.0648,24.0744,23.9688,23.988,285442.0
2018-10-19 10:20:00,24.99,25.05,24.9,24.93,372874.0,23.9976,24.0552,23.9112,23.94,372874.0
2018-10-19 10:30:00,24.93,25.06,24.92,24.93,207318.0,23.94,24.0648,23.9304,23.94,207318.0
2018-10-19 10:40:00,24.92,24.97,24.86,24.88,305202.0,23.9304,23.9784,23.8728,23.892,305202.0
2018-10-19 10:50:00,24.88,24.98,24.84,24.98,396174.0,23.892,23.988,23.8536,23.988,396174.0
2018-10-19 11:00:00,24.97,25.05,24.9,24.95,300984.0,23.9784,24.0552,23.9112,23.9592,300984.0
2018-10-19 11:10:00,24.96,25.02,24.88,24.89,259234.0,23.9688,24.0264,23.892,23.9016,259234.0
2018-10-19 11:20:00,24.89,24.92,24.76,24.77,408442.0,23.9016,23.9304,23.7767,23.7863,408442.0
2018-10-19 11:30:00,24.76,24.8,24.6,24.66,570668.0,23.7767,23.8152,23.6231,23.6807,570668.0
2018-10-19 11:40:00,24.67,24.72,24.58,24.66,301876.0,23.6903,23.7383,23.6039,23.6807,301876.0
2018-10-19 11:50:00,24.67,24.81,24.6,24.78,435788.0,23.6903,23.8248,23.6231,23.7959,435788.0
2018-10-19 12:00:00,24.79,24.82,24.69,24.71,375236.0,23.8055,23.8344,23.7095,23.7287,375236.0
2018-10-19 12:10:00,24.72,24.73,24.53,24.59,471120.0,23.7383,23.7479,23.5559,23.6135,471120.0
2018-10-19 12:20:00,24.58,24.58,24.36,24.42,315486.0,23.6039,23.6039,23.3926,23.4502,315486.0
2018-10-19 12:30:00,24.42,24.45,24.28,24.34,423932.0,23.4502,23.4791,23.3158,23.3734,423932.0
2018-10-19 12:40:00,24.34,24.46,24.25,24.41,276014.0,23.3734,23.4887,23.287,23.4406,276014.0
2018-10-19 12:50:00,24.41,24.54,24.33,24.49,224040.0,23.4406,23.5655,23.3638,23.5175,224040.0
2018-10-19 13:00:00,24.48,24.48,24.31,24.36,147926.0,23.5079,23.5079,23.3446,23.3926,147926.0
2018-10-19 13:10:00,24.36,24.65,24.36,24.6,292862.0,23.3926,23.6711,23.3926,23.6231,292862.0
2018-10-19 13:20:00,24.61,24.65,24.54,24.64,335256.0,23.6327,23.6711,23.5655,23.6615,335256.0
2018-10-19 13:30:00,24.64,24.68,24.58,24.58,184018.0,23.6615,23.6999,23.6039,23.6039,184018.0
2018-10-19 13:40:00,24.57,24.64,24.49,24.55,215744.0,23.5943,23.6615,23.5175,23.5751,215744.0
2018-10-19 13:50:00,24.55,24.57,24.43,24.45,77816.0,23.5751,23.5943,23.4598,23.4791,77816.0
2018-10-19 14:00:00,24.44,24.45,24.11,24.22,428802.0,23.4694,23.4791,23.1526,23.2582,428802.0
2018-10-19 14:10:00,24.22,24.3,24.19,24.25,193308.0,23.2582,23.335,23.2294,23.287,193308.0
2018-10-19 14:20:00,24.25,24.45,24.21,24.38,322162.0,23.287,23.4791,23.2486,23.4118,322162.0
2018-10-19 14:30:00,24.38,24.48,24.32,24.41,173172.0,23.4118,23.5079,23.3542,23.4406,173172.0
2018-10-19 14:40:00,24.41,24.5,24.32,24.47,111684.0,23.4406,23.5271,23.3542,23.4983,111684.0
2018-10-19 14:50:00,24.48,24.5,24.36,24.36,125388.0,23.5079,23.5271,23.3926,23.3926,125388.0
2018-10-19 15:00:00,24.37,24.43,24.24,24.29,191164.0,23.4022,23.4598,23.2774,23.3254,191164.0
2018-10-19 15:10:00,24.29,24.4,24.22,24.4,159378.0,23.3254,23.431,23.2582,23.431,159378.0
2018-10-19 15:20:00,24.38,24.52,24.31,24.5,345806.0,23.4118,23.5463,23.3446,23.5271,345806.0
2018-10-19 15:30:00,24.5,24.54,24.43,24.44,282158.0,23.5271,23.5655,23.4598,23.4694,282158.0
2018-10-19 15:40:00,24.43,24.54,24.4,24.48,206610.0,23.4598,23.5655,23.431,23.5079,206610.0
2018-10-19 15:50:00,24.47,24.54,24.29,24.3,467634.0,23.4983,23.5655,23.3254,23.335,467634.0
2018-10-22 09:30:00,24.51,24.61,24.34,24.36,1072082.0,23.5367,23.6327,23.3734,23.3926,1072082.0
2018-10-22 09:40:00,24.36,24.42,24.29,24.38,351382.0,23.3926,23.4502,23.3254,23.4118,351382.0
2018-10-22 09:50:00,24.38,24.38,24.0,24.08,464148.0,23.4118,23.4118,23.0469,23.1237,464148.0
2018-10-22 10:00:00,24.08,24.11,23.93,24.02,419826.0,23.1237,23.1526,22.9797,23.0661,419826.0
2018-10-22 10:10:00,24.02,24.11,23.9,23.94,343960.0,23.0661,23.1526,22.9509,22.9893,343960.0
2018-10-22 10:20:00,23.95,23.97,23.83,23.89,322896.0,22.9989,23.0181,22.8837,22.9413,322896.0
2018-10-22 10:30:00,23.88,24.11,23.83,24.07,343376.0,22.9317,23.1526,22.8837,23.1141,343376.0
2018-10-22 10:40:00,24.07,24.36,24.07,24.35,436842.0,23.1141,23.3926,23.1141,23.383,436842.0
2018-10-22 10:50:00,24.35,24.46,24.32,24.35,493898.0,23.383,23.4887,23.3542,23.383,493898.0
2018-10-22 11:00:00,24.35,24.37,24.26,24.26,230528.0,23.383,23.4022,23.2966,23.2966,230528.0
2018-10-22 11:10:00,24.25,24.27,24.16,24.27,429036.0,23.287,23.3062,23.2006,23.3062,429036.0
2018-10-22 11:20:00,24.27,24.4,24.21,24.25,305508.0,23.3062,23.431,23.2486,23.287,305508.0
2018-10-22 11:30:00,24.25,24.27,24.11,24.14,274378.0,23.287,23.3062,23.1526,23.1814,274378.0
2018-10-22 11:40:00,24.12,24.18,24.04,24.16,378638.0,23.1622,23.2198,23.0853,23.2006,378638.0
2018-10-22 11:50:00,24.16,24.17,23.97,24.03,217776.0,23.2006,23.2102,23.0181,23.0757,217776.0
2018-10-22 12:00:00,24.04,24.2,24.0,24.09,342770.0,23.0853,23.239,23.0469,23.1333,342770.0
2018-10-22 12:10:00,24.09,24.1,23.92,23.96,307892.0,23.1333,23.1429,22.9701,23.0085,307892.0
2018-10-22 12:20:00,23.96,23.99,23.88,23.98,214432.0,23.0085,23.0373,22.9317,23.0277,214432.0
2018-10-22 12:30:00,23.98,24.03,23.92,23.97,209684.0,23.0277,23.0757,22.9701,23.0181,209684.0
2018-10-22 12:40:00,23.98,24.1,23.98,24.0,270694.0,23.0277,23.1429,23.0277,23.0469,270694.0
2018-10-22 12:50:00,24.0,24.13,23.99,24.1,243782.0,23.0469,23.1718,23.0373,23.1429,243782.0
2018-10-22 13:00:00,24.09,24.24,24.03,24.2,252772.0,23.1333,23.2774,23.0757,23.239,252772.0
2018-10-22 13:10:00,24.2,24.23,24.16,24.17,217736.0,23.239,23.2678,23.2006,23.2102,217736.0
2018-10-22 13:20:00,24.18,24.2,24.04,24.07,231224.0,23.2198,23.239,23.0853,23.1141,231224.0
2018-10-22 13:30:00,24.07,24.17,24.06,24.11,115816.0,23.1141,23.2102,23.1045,23.1526,115816.0
2018-10-22 13:40:00,24.11,24.22,24.06,24.07,193090.0,23.1526,23.2582,23.1045,23.1141,193090.0
2018-10-22 13:50:00,24.07,24.07,24.0,24.02,131004.0,23.1141,23.1141,23.0469,23.0661,131004.0
2018-10-22 14:00:00,24.0,24.09,24.0,24.05,179734.0,23.0469,23.1333,23.0469,23.0949,179734.0
2018-10-22 14:10:00,24.04,24.11,24.0,24.04,132958.0,23.0853,23.1526,23.0469,23.0853,132958.0
2018-10-22 14:20:00,24.04,24.08,23.99,24.0,339434.0,23.0853,23.1237,23.0373,23.0469,339434.0
2018-10-22 14:30:00,23.99,24.11,23.98,24.08,318562.0,23.0373,23.1526,23.0277,23.1237,318562.0
2018-10-22 14:40:00,24.09,24.2,24.02,24.16,466008.0,23.1333,23.239,23.0661,23.2006,466008.0
2018-10-22 14:50:00,24.17,24.18,24.09,24.14,466360.0,23.2102,23.2198,23.1333,23.1814,466360.0
2018-10-22 15:00:00,24.13,24.28,24.1,24.22,241748.0,23.1718,23.3158,23.1429,23.2582,241748.0
2018-10-22 15:10:00,24.22,24.28,24.15,24.15,273128.0,23.2582,23.3158,23.191,23.191,273128.0
2018-10-22 15:20:00,24.15,24.2,24.13,24.2,212828.0,23.191,23.239,23.1718,23.239,212828.0
2018-10-22 15:30:00,24.19,24.29,24.14,24.14,292388.0,23.2294,23.3254,23.1814,23.1814,292388.0
2018-10-22 15:40:00,24.13,24.15,24.08,24.09,334750.0,23.1718,23.191,23.1237,23.1333,334750.0
2018-10-22 15:50:00,24.09,24.13,24.0,24.0,550498.0,23.1333,23.1718,23.0469,23.0469,550498.0
2018-10-23 09:30:00,22.92,23.09,22.79,22.97,1380518.0,22.0098,22.1731,21.885,22.0578,1380518.0
2018-10-23 09:40:00,22.92,23.12,22.88,23.09,860128.0,22.0098,22.2019,21.9714,22.1731,860128.0
2018-10-23 09:50:00,23.08,23.09,22.84,22.85,499714.0,22.1635,22.1731,21.933,21.9426,499714.0
2018-10-23 10:00:00,22.83,22.91,22.5,22.57,864022.0,21.9234,22.0002,21.6065,21.6737,864022.0
2018-10-23 10:10:00,22.56,22.64,22.31,22.4,966018.0,21.6641,21.7409,21.424,21.5105,966018.0
2018-10-23 10:20:00,22.41,22.62,22.35,22.53,810524.0,21.5201,21.7217,21.4624,21.6353,810524.0
2018-10-23 10:30:00,22.54,22.55,22.35,22.54,527390.0,21.6449,21.6545,21.4624,21.6449,527390.0
2018-10-23 10:40:00,22.55,22.75,22.48,22.72,625348.0,21.6545,21.8466,21.5873,21.8178,625348.0
2018-10-23 10:50:00,22.72,22.8,22.63,22.66,454864.0,21.8178,21.8946,21.7313,21.7601,454864.0
2018-10-23 11:00:00,22.66,22.79,22.54,22.71,476520.0,21.7601,21.885,21.6449,21.8081,476520.0
2018-10-23 11:10:00,22.73,22.89,22.72,22.88,447800.0,21.8274,21.981,21.8178,21.9714,447800.0
2018-10-23 11:20:00,22.88,22.96,22.85,22.88,534172.0,21.9714,22.0482,21.9426,21.9714,534172.0
2018-10-23 11:30:00,22.89,22.92,22.72,22.73,286788.0,21.981,22.0098,21.8178,21.8274,286788.0
2018-10-23 11:40:00,22.72,22.8,22.67,22.71,295802.0,21.8178,21.8946,21.7697,21.8081,295802.0
2018-10-23 11:50:00,22.72,22.74,22.56,22.56,377462.0,21.8178,21.837,21.6641,21.6641,377462.0
2018-10-23 12:00:00,22.56,22.89,22.56,22.88,461180.0,21.6641,21.981,21.6641,21.9714,461180.0
2018-10-23 12:10:00,22.88,22.92,22.82,22.9,292538.0,21.9714,22.0098,21.9138,21.9906,292538.0
2018-10-23 12:20:00,22.9,23.01,22.86,22.98,774150.0,21.9906,22.0962,21.9522,22.0674,774150.0
2018-10-23 12:30:00,22.98,23.1,22.97,23.06,552396.0,22.0674,22.1827,22.0578,22.1442,552396.0
2018-10-23 12:40:00,23.06,23.16,23.04,23.1,401490.0,22.1442,22.2403,22.125,22.1827,401490.0
2018-10-23 12:50:00,23.1,23.14,23.0,23.02,180308.0,22.1827,22.2211,22.0866,22.1058,180308.0
2018-10-23 13:00:00,23.01,23.4,22.99,23.38,514400.0,22.0962,22.4707,22.077,22.4515,514400.0
2018-10-23 13:10:00,23.37,23.4,23.24,23.29,328936.0,22.4419,22.4707,22.3171,22.3651,328936.0
2018-10-23 13:20:00,23.28,23.46,23.25,23.32,341484.0,22.3555,22.5284,22.3267,22.3939,341484.0
2018-10-23 13:30:00,23.32,23.42,23.18,23.25,371076.0,22.3939,22.49,22.2595,22.3267,371076.0
2018-10-23 13:40:00,23.25,23.29,23.11,23.13,281226.0,22.3267,22.3651,22.1923,22.2115,281226.0
2018-10-23 13:50:00,23.13,23.27,23.07,23.11,132946.0,22.2115,22.3459,22.1539,22.1923,132946.0
2018-10-23 14:00:00,23.13,23.31,23.11,23.28,309996.0,22.2115,22.3843,22.1923,22.3555,309996.0
2018-10-23 14:10:00,23.29,23.6,23.26,23.6,307790.0,22.3651,22.6628,22.3363,22.6628,307790.0
2018-10-23 14:20:00,23.6,23.66,23.51,23.57,391426.0,22.6628,22.7204,22.5764,22.634,391426.0
2018-10-23 14:30:00,23.57,23.75,23.56,23.72,220004.0,22.634,22.8068,22.6244,22.778,220004.0
2018-10-23 14:40:00,23.71,23.78,23.64,23.75,321282.0,22.7684,22.8357,22.7012,22.8068,321282.0
2018-10-23 14:50:00,23.75,23.86,23.71,23.8,389160.0,22.8068,22.9125,22.7684,22.8549,389160.0
2018-10-23 15:00:00,23.81,23.91,23.76,23.82,534060.0,22.8645,22.9605,22.8165,22.8741,534060.0
2018-10-23 15:10:00,23.81,23.88,23.72,23.78,472494.0,22.8645,22.9317,22.778,22.8357,472494.0
2018-10-23 15:20:00,23.79,23.93,23.79,23.79,317848.0,22.8453,22.9797,22.8453,22.8453,317848.0
2018-10-23 15:30:00,23.79,23.89,23.68,23.71,456232.0,22.8453,22.9413,22.7396,22.7684,456232.0
2018-10-23 15:40:00,23.71,23.77,23.61,23.68,625380.0,22.7684,22.8261,22.6724,22.7396,625380.0
2018-10-23 15:50:00,23.67,23.72,23.53,23.6,776012.0,22.73,22.778,22.5956,22.6628,776012.0
2018-10-24 09:30:00,23.54,23.59,23.4,23.53,1101382.0,22.6052,22.6532,22.4707,22.5956,1101382.0
2018-10-24 09:40:00,23.53,23.65,23.36,23.36,363496.0,22.5956,22.7108,22.4323,22.4323,363496.0
2018-10-24 09:50:00,23.37,23.47,23.33,23.4,310444.0,22.4419,22.538,22.4035,22.4707,310444.0
2018-10-24 10:00:00,23.4,23.45,23.26,23.4,458532.0,22.4707,22.5188,22.3363,22.4707,458532.0
2018-10-24 10:10:00,23.38,23.48,23.24,23.29,294216.0,22.4515,22.5476,22.3171,22.3651,294216.0
2018-10-24 10:20:00,23.28,23.36,23.2,23.24,399322.0,22.3555,22.4323,22.2787,22.3171,399322.0
2018-10-24 10:30:00,23.25,23.38,23.21,23.22,407586.0,22.3267,22.4515,22.2883,22.2979,407586.0
2018-10-24 10:40:00,23.23,23.34,23.1,23.18,389956.0,22.3075,22.4131,22.1827,22.2595,389956.0
2018-10-24 10:50:00,23.18,23.23,23.06,23.08,326700.0,22.2595,22.3075,22.1442,22.1635,326700.0
2018-10-24 11:00:00,23.07,23.11,22.65,22.66,806130.0,22.1539,22.1923,21.7505,21.7601,806130.0
2018-10-24 11:10:00,22.67,22.88,22.66,22.76,712916.0,21.7697,21.9714,21.7601,21.8562,712916.0
2018-10-24 11:20:00,22.75,22.89,22.7,22.71,309360.0,21.8466,21.981,21.7985,21.8081,309360.0
2018-10-24 11:30:00,22.72,22.83,22.63,22.78,337290.0,21.8178,21.9234,21.7313,21.8754,337290.0
2018-10-24 11:40:00,22.79,23.03,22.72,22.98,471758.0,21.885,22.1154,21.8178,22.0674,471758.0
2018-10-24 11:50:00,22.99,23.27,22.92,23.19,476800.0,22.077,22.3459,22.0098,22.2691,476800.0
2018-10-24 12:00:00,23.18,23.2,23.09,23.09,194506.0,22.2595,22.2787,22.1731,22.1731,194506.0
2018-10-24 12:10:00,23.09,23.24,23.02,23.04,361650.0,22.1731,22.3171,22.1058,22.125,361650.0
2018-10-24 12:20:00,23.04,23.07,22.96,23.05,232860.0,22.125,22.1539,22.0482,22.1346,232860.0
2018-10-24 12:30:00,23.04,23.07,22.83,22.84,317690.0,22.125,22.1539,21.9234,21.933,317690.0
2018-10-24 12:40:00,22.82,22.87,22.79,22.83,93932.0,21.9138,21.9618,21.885,21.9234,93932.0
2018-10-24 12:50:00,22.83,23.0,22.75,22.95,329690.0,21.9234,22.0866,21.8466,22.0386,329690.0
2018-10-24 13:00:00,22.95,22.95,22.58,22.61,407024.0,22.0386,22.0386,21.6833,21.7121,407024.0
2018-10-24 13:10:00,22.6,22.79,22.51,22.77,441062.0,21.7025,21.885,21.6161,21.8658,441062.0
2018-10-24 13:20:00,22.78,22.78,22.58,22.61,441072.0,21.8754,21.8754,21.6833,21.7121,441072.0
2018-10-24 13:30:00,22.61,22.7,22.46,22.5,513532.0,21.7121,21.7985,21.5681,21.6065,513532.0
2018-10-24 13:40:00,22.5,22.74,22.5,22.71,735184.0,21.6065,21.837,21.6065,21.8081,735184.0
2018-10-24 13:50:00,22.71,22.76,22.48,22.57,571948.0,21.8081,21.8562,21.5873,21.6737,571948.0
2018-10-24 14:00:00,22.54,22.54,22.35,22.35,318426.0,21.6449,21.6449,21.4624,21.4624,318426.0
2018-10-24 14:10:00,22.37,22.51,22.35,22.5,489994.0,21.4817,21.6161,21.4624,21.6065,489994.0
2018-10-24 14:20:00,22.5,22.75,22.43,22.73,926896.0,21.6065,21.8466,21.5393,21.8274,926896.0
2018-10-24 14:30:00,22.74,22.84,22.68,22.75,700270.0,21.837,21.933,21.7793,21.8466,700270.0
2018-10-24 14:40:00,22.74,22.77,22.45,22.49,609608.0,21.837,21.8658,21.5585,21.5969,609608.0
2018-10-24 14:50:00,22.49,22.56,22.39,22.47,364812.0,21.5969,21.6641,21.5009,21.5777,364812.0
2018-10-24 15:00:00,22.46,22.46,22.16,22.24,733108.0,21.5681,21.5681,21.28,21.3568,733108.0
2018-10-24 15:10:00,22.23,22.38,22.22,22.23,418470.0,21.3472,21.4913,21.3376,21.3472,418470.0
2018-10-24 15:20:00,22.23,22.23,21.92,21.95,1015578.0,21.3472,21.3472,21.0495,21.0783,1015578.0
2018-10-24 15:30:00,21.95,22.08,21.86,22.04,733298.0,21.0783,21.2032,20.9919,21.1648,733298.0
2018-10-24 15:40:00,22.04,22.12,21.78,21.79,767160.0,21.1648,21.2416,20.9151,20.9247,767160.0
2018-10-24 15:50:00,21.79,21.82,21.31,21.43,1524548.0,20.9247,20.9535,20.4637,20.579,1524548.0
2018-10-25 09:30:00,21.96,22.0,21.68,21.82,859532.0,21.0879,21.1263,20.8191,20.9535,859532.0
2018-10-25 09:40:00,21.86,22.02,21.68,22.0,460218.0,20.9919,21.1455,20.8191,21.1263,460218.0
2018-10-25 09:50:00,22.0,22.17,22.0,22.12,701660.0,21.1263,21.2896,21.1263,21.2416,701660.0
2018-10-25 10:00:00,22.13,22.39,22.11,22.25,718424.0,21.2512,21.5009,21.232,21.3664,718424.0
2018-10-25 10:10:00,22.26,22.3,22.1,22.11,459812.0,21.376,21.4144,21.2224,21.232,459812.0
2018-10-25 10:20:00,22.11,22.28,22.05,22.28,360420.0,21.232,21.3952,21.1744,21.3952,360420.0
2018-10-25 10:30:00,22.27,22.41,22.24,22.28,283430.0,21.3856,21.5201,21.3568,21.3952,283430.0
2018-10-25 10:40:00,22.28,22.45,22.27,22.32,441228.0,21.3952,21.5585,21.3856,21.4336,441228.0
2018-10-25 10:50:00,22.36,22.43,22.25,22.25,259692.0,21.472,21.5393,21.3664,21.3664,259692.0
2018-10-25 11:00:00,22.25,22.36,22.13,22.24,326744.0,21.3664,21.472,21.2512,21.3568,326744.0
2018-10-25 11:10:00,22.23,22.36,22.09,22.36,404318.0,21.3472,21.472,21.2128,21.472,404318.0
2018-10-25 11:20:00,22.36,22.58,22.36,22.56,539342.0,21.472,21.6833,21.472,21.6641,539342.0
2018-10-25 11:30:00,22.56,22.61,22.47,22.49,309498.0,21.6641,21.7121,21.5777,21.5969,309498.0
2018-10-25 11:40:00,22.48,22.52,22.38,22.52,267034.0,21.5873,21.6257,21.4913,21.6257,267034.0
2018-10-25 11:50:00,22.52,22.57,22.45,22.46,223284.0,21.6257,21.6737,21.5585,21.5681,223284.0
2018-10-25 12:00:00,22.46,22.5,22.36,22.46,267262.0,21.5681,21.6065,21.472,21.5681,267262.0
2018-10-25 12:10:00,22.45,22.49,22.25,22.28,259678.0,21.5585,21.5969,21.3664,21.3952,259678.0
2018-10-25 12:20:00,22.27,22.39,22.26,22.34,179018.0,21.3856,21.5009,21.376,21.4528,179018.0
2018-10-25 12:30:00,22.34,22.45,22.3,22.45,182776.0,21.4528,21.5585,21.4144,21.5585,182776.0
2018-10-25 12:40:00,22.47,22.52,22.38,22.5,230108.0,21.5777,21.6257,21.4913,21.6065,230108.0
2018-10-25 12:50:00,22.5,22.54,22.46,22.48,119836.0,21.6065,21.6449,21.5681,21.5873,119836.0
2018-10-25 13:00:00,22.5,22.54,22.34,22.34,162970.0,21.6065,21.6449,21.4528,21.4528,162970.0
2018-10-25 13:10:00,22.35,22.35,22.29,22.31,181904.0,21.4624,21.4624,21.4048,21.424,181904.0
2018-10-25 13:20:00,22.3,22.48,22.3,22.46,160346.0,21.4144,21.5873,21.4144,21.5681,160346.0
2018-10-25 13:30:00,22.46,22.65,22.43,22.6,707884.0,21.5681,21.7505,21.5393,21.7025,707884.0
2018-10-25 13:40:00,22.6,22.65,22.58,22.63,245506.0,21.7025,21.7505,21.6833,21.7313,245506.0
2018-10-25 13:50:00,22.64,22.64,22.53,22.54,129094.0,21.7409,21.7409,21.6353,21.6449,129094.0
2018-10-25 14:00:00,22.54,22.67,22.48,22.65,280626.0,21.6449,21.7697,21.5873,21.7505,280626.0
2018-10-25 14:10:00,22.66,22.73,22.61,22.65,214844.0,21.7601,21.8274,21.7121,21.7505,214844.0
2018-10-25 14:20:00,22.65,22.8,22.6,22.77,229196.0,21.7505,21.8946,21.7025,21.8658,229196.0
2018-10-25 14:30:00,22.77,22.93,22.75,22.88,364182.0,21.8658,22.0194,21.8466,21.9714,364182.0
2018-10-25 14:40:00,22.88,23.02,22.87,22.98,560500.0,21.9714,22.1058,21.9618,22.0674,560500.0
2018-10-25 14:50:00,22.98,22.99,22.9,22.9,322650.0,22.0674,22.077,21.9906,21.9906,322650.0
2018-10-25 15:00:00,22.9,22.93,22.85,22.85,269310.0,21.9906,22.0194,21.9426,21.9426,269310.0
2018-10-25 15:10:00,22.85,23.03,22.85,22.99,276320.0,21.9426,22.1154,21.9426,22.077,276320.0
2018-10-25 15:20:00,22.98,23.0,22.86,22.91,396406.0,22.0674,22.0866,21.9522,22.0002,396406.0
2018-10-25 15:30:00,22.92,22.98,22.73,22.77,499480.0,22.0098,22.0674,21.8274,21.8658,499480.0
2018-10-25 15:40:00,22.78,22.82,22.62,22.71,506308.0,21.8754,21.9138,21.7217,21.8081,506308.0
2018-10-25 15:50:00,22.7,22.71,22.48,22.63,1167490.0,21.7985,21.8081,21.5873,21.7313,1167490.0
2018-10-26 09:30:00,21.55,21.66,21.36,21.54,1119252.0,20.6942,20.7998,20.5118,20.6846,1119252.0
2018-10-26 09:40:00,21.53,21.76,21.5,21.74,516926.0,20.675,20.8959,20.6462,20.8767,516926.0
2018-10-26 09:50:00,21.74,21.74,21.49,21.51,526274.0,20.8767,20.8767,20.6366,20.6558,526274.0
2018-10-26 10:00:00,21.5,21.51,20.92,21.07,1197940.0,20.6462,20.6558,20.0892,20.2333,1197940.0
2018-10-26 10:10:00,21.08,21.23,21.04,21.23,743760.0,20.2429,20.3869,20.2045,20.3869,743760.0
2018-10-26 10:20:00,21.22,21.43,21.13,21.17,641318.0,20.3773,20.579,20.2909,20.3293,641318.0
2018-10-26 10:30:00,21.17,21.17,20.88,20.98,1244850.0,20.3293,20.3293,20.0508,20.1468,1244850.0
2018-10-26 10:40:00,20.99,21.08,20.78,20.88,922164.0,20.1565,20.2429,19.9548,20.0508,922164.0
2018-10-26 10:50:00,20.88,20.97,20.65,20.68,1058578.0,20.0508,20.1372,19.83,19.8588,1058578.0
2018-10-26 11:00:00,20.67,21.02,20.65,20.91,548456.0,19.8492,20.1853,19.83,20.0796,548456.0
2018-10-26 11:10:00,20.91,21.16,20.87,21.09,479618.0,20.0796,20.3197,20.0412,20.2525,479618.0
2018-10-26 11:20:00,21.09,21.41,21.05,21.33,965048.0,20.2525,20.5598,20.2141,20.483,965048.0
2018-10-26 11:30:00,21.34,21.62,21.34,21.4,993350.0,20.4926,20.7614,20.4926,20.5502,993350.0
2018-10-26 11:40:00,21.39,21.49,21.25,21.33,802548.0,20.5406,20.6366,20.4061,20.483,802548.0
2018-10-26 11:50:00,21.33,21.57,21.33,21.4,459974.0,20.483,20.7134,20.483,20.5502,459974.0
2018-10-26 12:00:00,21.39,21.67,21.39,21.64,892090.0,20.5406,20.8094,20.5406,20.7806,892090.0
2018-10-26 12:10:00,21.63,21.66,21.5,21.65,289396.0,20.771,20.7998,20.6462,20.7902,289396.0
2018-10-26 12:20:00,21.64,21.8,21.64,21.72,953620.0,20.7806,20.9343,20.7806,20.8575,953620.0
2018-10-26 12:30:00,21.72,21.88,21.67,21.79,416834.0,20.8575,21.0111,20.8094,20.9247,416834.0
2018-10-26 12:40:00,21.8,22.15,21.76,22.14,562554.0,20.9343,21.2704,20.8959,21.2608,562554.0
2018-10-26 12:50:00,22.14,22.16,21.93,21.97,377342.0,21.2608,21.28,21.0591,21.0975,377342.0
2018-10-26 13:00:00,21.97,22.27,21.97,22.11,552768.0,21.0975,21.3856,21.0975,21.232,552768.0
2018-10-26 13:10:00,22.11,22.2,22.03,22.11,328972.0,21.232,21.3184,21.1552,21.232,328972.0
2018-10-26 13:20:00,22.11,22.14,21.86,21.88,376366.0,21.232,21.2608,20.9919,21.0111,376366.0
2018-10-26 13:30:00,21.86,21.86,21.57,21.61,537996.0,20.9919,20.9919,20.7134,20.7518,537996.0
2018-10-26 13:40:00,21.61,21.86,21.61,21.79,342920.0,20.7518,20.9919,20.7518,20.9247,342920.0
2018-10-26 13:50:00,21.8,21.98,21.73,21.9,292746.0,20.9343,21.1071,20.8671,21.0303,292746.0
2018-10-26 14:00:00,21.9,21.97,21.58,21.65,374312.0,21.0303,21.0975,20.723,20.7902,374312.0
2018-10-26 14:10:00,21.65,21.74,21.5,21.57,330338.0,20.7902,20.8767,20.6462,20.7134,330338.0
2018-10-26 14:20:00,21.58,21.77,21.45,21.65,375178.0,20.723,20.9055,20.5982,20.7902,375178.0
2018-10-26 14:30:00,21.66,21.82,21.61,21.7,265940.0,20.7998,20.9535,20.7518,20.8383,265940.0
2018-10-26 14:40:00,21.7,21.77,21.42,21.43,426448.0,20.8383,20.9055,20.5694,20.579,426448.0
2018-10-26 14:50:00,21.43,21.47,21.11,21.18,658770.0,20.579,20.6174,20.2717,20.3389,658770.0
2018-10-26 15:00:00,21.18,21.24,20.99,21.17,744950.0,20.3389,20.3965,20.1565,20.3293,744950.0
2018-10-26 15:10:00,21.18,21.32,20.99,21.29,512564.0,20.3389,20.4733,20.1565,20.4445,512564.0
2018-10-26 15:20:00,21.3,21.53,21.28,21.38,723024.0,20.4541,20.675,20.4349,20.531,723024.0
2018-10-26 15:30:00,21.37,21.53,21.13,21.39,778376.0,20.5214,20.675,20.2909,20.5406,778376.0
2018-10-26 15:40:00,21.39,21.63,21.14,21.52,991426.0,20.5406,20.771,20.3005,20.6654,991426.0
2018-10-26 15:50:00,21.53,21.76,21.23,21.39,861046.0,20.675,20.8959,20.3869,20.5406,861046.0
2018-10-29 09:30:00,22.24,22.35,22.18,22.18,631504.0,21.3568,21.4624,21.2992,21.2992,631504.0
2018-10-29 09:40:00,22.18,22.34,22.16,22.22,348594.0,21.2992,21.4528,21.28,21.3376,348594.0
2018-10-29 09:50:00,22.21,22.32,22.11,22.3,431392.0,21.328,21.4336,21.232,21.4144,431392.0
2018-10-29 10:00:00,22.3,22.59,22.3,22.55,602652.0,21.4144,21.6929,21.4144,21.6545,602652.0
2018-10-29 10:10:00,22.55,22.55,22.45,22.49,428486.0,21.6545,21.6545,21.5585,21.5969,428486.0
2018-10-29 10:20:00,22.49,22.54,22.47,22.48,228048.0,21.5969,21.6449,21.5777,21.5873,228048.0
2018-10-29 10:30:00,22.48,22.52,22.27,22.3,305220.0,21.5873,21.6257,21.3856,21.4144,305220.0
2018-10-29 10:40:00,22.3,22.35,22.18,22.24,430732.0,21.4144,21.4624,21.2992,21.3568,430732.0
2018-10-29 10:50:00,22.23,22.39,22.23,22.32,274364.0,21.3472,21.5009,21.3472,21.4336,274364.0
2018-10-29 11:00:00,22.33,22.39,22.23,22.24,327514.0,21.4432,21.5009,21.3472,21.3568,327514.0
2018-10-29 11:10:00,22.24,22.24,22.0,22.03,494734.0,21.3568,21.3568,21.1263,21.1552,494734.0
2018-10-29 11:20:00,22.03,22.16,22.0,22.16,323506.0,21.1552,21.28,21.1263,21.28,323506.0
2018-10-29 11:30:00,22.16,22.18,22.05,22.16,269764.0,21.28,21.2992,21.1744,21.28,269764.0
2018-10-29 11:40:00,22.16,22.28,22.13,22.23,394434.0,21.28,21.3952,21.2512,21.3472,394434.0
2018-10-29 11:50:00,22.22,22.25,21.91,21.91,437714.0,21.3376,21.3664,21.0399,21.0399,437714.0
2018-10-29 12:00:00,21.91,21.95,21.8,21.8,429240.0,21.0399,21.0783,20.9343,20.9343,429240.0
2018-10-29 12:10:00,21.8,21.89,21.73,21.78,441986.0,20.9343,21.0207,20.8671,20.9151,441986.0
2018-10-29 12:20:00,21.78,21.82,21.6,21.72,500380.0,20.9151,20.9535,20.7422,20.8575,500380.0
2018-10-29 12:30:00,21.72,21.84,21.62,21.78,320614.0,20.8575,20.9727,20.7614,20.9151,320614.0
2018-10-29 12:40:00,21.79,21.94,21.78,21.8,346948.0,20.9247,21.0687,20.9151,20.9343,346948.0
2018-10-29 12:50:00,21.8,21.85,21.64,21.72,433262.0,20.9343,20.9823,20.7806,20.8575,433262.0
2018-10-29 13:00:00,21.72,22.02,21.71,22.02,408074.0,20.8575,21.1455,20.8479,21.1455,408074.0
2018-10-29 13:10:00,22.02,22.02,21.85,21.87,209090.0,21.1455,21.1455,20.9823,21.0015,209090.0
2018-10-29 13:20:00,21.86,21.92,21.75,21.77,237550.0,20.9919,21.0495,20.8863,20.9055,237550.0
2018-10-29 13:30:00,21.77,21.97,21.75,21.9,276200.0,20.9055,21.0975,20.8863,21.0303,276200.0
2018-10-29 13:40:00,21.89,21.98,21.78,21.87,365556.0,21.0207,21.1071,20.9151,21.0015,365556.0
2018-10-29 13:50:00,21.86,22.01,21.8,21.81,434206.0,20.9919,21.1359,20.9343,20.9439,434206.0
2018-10-29 14:00:00,21.8,21.8,21.65,21.71,277792.0,20.9343,20.9343,20.7902,20.8479,277792.0
2018-10-29 14:10:00,21.7,21.71,21.37,21.48,773900.0,20.8383,20.8479,20.5214,20.627,773900.0
2018-10-29 14:20:00,21.48,21.54,21.38,21.38,499338.0,20.627,20.6846,20.531,20.531,499338.0
2018-10-29 14:30:00,21.39,21.41,21.26,21.29,459178.0,20.5406,20.5598,20.4157,20.4445,459178.0
2018-10-29 14:40:00,21.3,21.52,21.3,21.32,443858.0,20.4541,20.6654,20.4541,20.4733,443858.0
2018-10-29 14:50:00,21.31,21.33,21.14,21.21,655330.0,20.4637,20.483,20.3005,20.3677,655330.0
2018-10-29 15:00:00,21.22,21.23,20.88,20.93,721752.0,20.3773,20.3869,20.0508,20.0988,721752.0
2018-10-29 15:10:00,20.93,20.98,20.59,20.83,833114.0,20.0988,20.1468,19.7723,20.0028,833114.0
2018-10-29 15:20:00,20.83,20.88,20.63,20.71,637674.0,20.0028,20.0508,19.8107,19.8876,637674.0
2018-10-29 15:30:00,20.69,20.75,20.46,20.53,1117916.0,19.8684,19.926,19.6475,19.7147,1117916.0
2018-10-29 15:40:00,20.52,20.76,20.08,20.66,1252956.0,19.7051,19.9356,19.2826,19.8396,1252956.0
2018-10-29 15:50:00,20.66,21.04,20.65,21.04,1022024.0,19.8396,20.2045,19.83,20.2045,1022024.0
2018-10-30 09:30:00,21.0,21.13,20.86,21.08,617944.0,20.1661,20.2909,20.0316,20.2429,617944.0
2018-10-30 09:40:00,21.1,21.36,21.07,21.33,556932.0,20.2621,20.5118,20.2333,20.483,556932.0
2018-10-30 09:50:00,21.34,21.8,21.31,21.72,919562.0,20.4926,20.9343,20.4637,20.8575,919562.0
2018-10-30 10:00:00,21.73,21.77,21.54,21.54,559212.0,20.8671,20.9055,20.6846,20.6846,559212.0
2018-10-30 10:10:00,21.54,21.69,21.45,21.59,414986.0,20.6846,20.8287,20.5982,20.7326,414986.0
2018-10-30 10:20:00,21.6,21.72,21.48,21.52,445466.0,20.7422,20.8575,20.627,20.6654,445466.0
2018-10-30 10:30:00,21.54,21.59,21.24,21.31,412090.0,20.6846,20.7326,20.3965,20.4637,412090.0
2018-10-30 10:40:00,21.3,21.31,21.11,21.29,374890.0,20.4541,20.4637,20.2717,20.4445,374890.0
2018-10-30 10:50:00,21.3,21.35,21.13,21.21,391170.0,20.4541,20.5022,20.2909,20.3677,391170.0
2018-10-30 11:00:00,21.22,21.43,21.1,21.4,749830.0,20.3773,20.579,20.2621,20.5502,749830.0
2018-10-30 11:10:00,21.39,21.4,21.15,21.3,359686.0,20.5406,20.5502,20.3101,20.4541,359686.0
2018-10-30 11:20:00,21.29,21.55,21.22,21.5,437558.0,20.4445,20.6942,20.3773,20.6462,437558.0
2018-10-30 11:30:00,21.51,21.65,21.46,21.59,248246.0,20.6558,20.7902,20.6078,20.7326,248246.0
2018-10-30 11:40:00,21.58,21.75,21.5,21.73,552338.0,20.723,20.8863,20.6462,20.8671,552338.0
2018-10-30 11:50:00,21.73,21.74,21.42,21.43,701038.0,20.8671,20.8767,20.5694,20.579,701038.0
2018-10-30 12:00:00,21.47,21.62,21.4,21.53,281980.0,20.6174,20.7614,20.5502,20.675,281980.0
2018-10-30 12:10:00,21.53,21.59,21.38,21.46,433336.0,20.675,20.7326,20.531,20.6078,433336.0
2018-10-30 12:20:00,21.45,21.54,21.4,21.52,218066.0,20.5982,20.6846,20.5502,20.6654,218066.0
2018-10-30 12:30:00,21.51,21.52,21.33,21.47,291062.0,20.6558,20.6654,20.483,20.6174,291062.0
2018-10-30 12:40:00,21.46,21.54,21.38,21.53,290522.0,20.6078,20.6846,20.531,20.675,290522.0
2018-10-30 12:50:00,21.52,21.54,21.23,21.24,331946.0,20.6654,20.6846,20.3869,20.3965,331946.0
2018-10-30 13:00:00,21.24,21.29,21.18,21.27,271798.0,20.3965,20.4445,20.3389,20.4253,271798.0
2018-10-30 13:10:00,21.25,21.29,21.07,21.24,463642.0,20.4061,20.4445,20.2333,20.3965,463642.0
2018-10-30 13:20:00,21.23,21.34,21.09,21.11,201506.0,20.3869,20.4926,20.2525,20.2717,201506.0
2018-10-30 13:30:00,21.1,21.14,20.97,21.1,380594.0,20.2621,20.3005,20.1372,20.2621,380594.0
2018-10-30 13:40:00,21.1,21.34,21.1,21.32,328342.0,20.2621,20.4926,20.2621,20.4733,328342.0
2018-10-30 13:50:00,21.32,21.42,21.23,21.39,173986.0,20.4733,20.5694,20.3869,20.5406,173986.0
2018-10-30 14:00:00,21.39,21.45,21.14,21.15,290162.0,20.5406,20.5982,20.3005,20.3101,290162.0
2018-10-30 14:10:00,21.15,21.25,21.1,21.18,389584.0,20.3101,20.4061,20.2621,20.3389,389584.0
2018-10-30 14:20:00,21.18,21.36,21.17,21.23,310714.0,20.3389,20.5118,20.3293,20.3869,310714.0
2018-10-30 14:30:00,21.23,21.38,21.14,21.27,249164.0,20.3869,20.531,20.3005,20.4253,249164.0
2018-10-30 14:40:00,21.31,21.34,21.22,21.33,127702.0,20.4637,20.4926,20.3773,20.483,127702.0
2018-10-30 14:50:00,21.33,21.7,21.31,21.61,480844.0,20.483,20.8383,20.4637,20.7518,480844.0
2018-10-30 15:00:00,21.62,21.65,21.42,21.6,348684.0,20.7614,20.7902,20.5694,20.7422,348684.0
2018-10-30 15:10:00,21.6,21.81,21.58,21.7,600386.0,20.7422,20.9439,20.723,20.8383,600386.0
2018-10-30 15:20:00,21.69,21.89,21.59,21.81,612830.0,20.8287,21.0207,20.7326,20.9439,612830.0
2018-10-30 15:30:00,21.82,21.9,21.74,21.75,561578.0,20.9535,21.0303,20.8767,20.8863,561578.0
2018-10-30 15:40:00,21.75,21.9,21.75,21.87,394482.0,20.8863,21.0303,20.8863,21.0015,394482.0
2018-10-30 15:50:00,21.87,22.06,21.86,22.0,688160.0,21.0015,21.184,20.9919,21.1263,688160.0
2018-10-31 09:30:00,22.68,22.77,22.56,22.71,946506.0,21.7793,21.8658,21.6641,21.8081,946506.0
2018-10-31 09:40:00,22.72,22.86,22.7,22.78,570408.0,21.8178,21.9522,21.7985,21.8754,570408.0
2018-10-31 09:50:00,22.78,22.93,22.76,22.89,583474.0,21.8754,22.0194,21.8562,21.981,583474.0
2018-10-31 10:00:00,22.9,22.94,22.82,22.83,528104.0,21.9906,22.029,21.9138,21.9234,528104.0
2018-10-31 10:10:00,22.83,22.96,22.79,22.95,255838.0,21.9234,22.0482,21.885,22.0386,255838.0
2018-10-31 10:20:00,22.95,23.07,22.93,23.01,549038.0,22.0386,22.1539,22.0194,22.0962,549038.0
2018-10-31 10:30:00,23.03,23.13,23.02,23.07,352418.0,22.1154,22.2115,22.1058,22.1539,352418.0
2018-10-31 10:40:00,23.07,23.12,22.92,22.93,611356.0,22.1539,22.2019,22.0098,22.0194,611356.0
2018-10-31 10:50:00,22.94,22.97,22.86,22.89,369412.0,22.029,22.0578,21.9522,21.981,369412.0
2018-10-31 11:00:00,22.91,22.95,22.77,22.83,269374.0,22.0002,22.0386,21.8658,21.9234,269374.0
2018-10-31 11:10:00,22.84,22.9,22.75,22.81,238346.0,21.933,21.9906,21.8466,21.9042,238346.0
2018-10-31 11:20:00,22.83,23.01,22.82,22.97,401492.0,21.9234,22.0962,21.9138,22.0578,401492.0
2018-10-31 11:30:00,22.98,23.0,22.82,22.92,262728.0,22.0674,22.0866,21.9138,22.0098,262728.0
2018-10-31 11:40:00,22.94,22.96,22.72,22.74,342100.0,22.029,22.0482,21.8178,21.837,342100.0
2018-10-31 11:50:00,22.75,22.88,22.75,22.83,350810.0,21.8466,21.9714,21.8466,21.9234,350810.0
2018-10-31 12:00:00,22.83,22.87,22.61,22.7,662880.0,21.9234,21.9618,21.7121,21.7985,662880.0
2018-10-31 12:10:00,22.71,22.78,22.67,22.75,178612.0,21.8081,21.8754,21.7697,21.8466,178612.0
2018-10-31 12:20:00,22.75,22.87,22.72,22.79,296470.0,21.8466,21.9618,21.8178,21.885,296470.0
2018-10-31 12:30:00,22.8,22.91,22.76,22.91,215518.0,21.8946,22.0002,21.8562,22.0002,215518.0
2018-10-31 12:40:00,22.91,22.99,22.86,22.96,325326.0,22.0002,22.077,21.9522,22.0482,325326.0
2018-10-31 12:50:00,22.95,23.07,22.92,23.02,267774.0,22.0386,22.1539,22.0098,22.1058,267774.0
2018-10-31 13:00:00,23.02,23.05,22.99,23.05,191604.0,22.1058,22.1346,22.077,22.1346,191604.0
2018-10-31 13:10:00,23.05,23.18,23.03,23.14,488102.0,22.1346,22.2595,22.1154,22.2211,488102.0
2018-10-31 13:20:00,23.14,23.18,23.06,23.07,390142.0,22.2211,22.2595,22.1442,22.1539,390142.0
2018-10-31 13:30:00,23.08,23.09,22.97,23.02,139744.0,22.1635,22.1731,22.0578,22.1058,139744.0
2018-10-31 13:40:00,23.02,23.2,23.0,23.15,152858.0,22.1058,22.2787,22.0866,22.2307,152858.0
2018-10-31 13:50:00,23.14,23.19,23.1,23.11,128678.0,22.2211,22.2691,22.1827,22.1923,128678.0
2018-10-31 14:00:00,23.13,23.23,23.04,23.18,306028.0,22.2115,22.3075,22.125,22.2595,306028.0
2018-10-31 14:10:00,23.18,23.31,23.18,23.25,334870.0,22.2595,22.3843,22.2595,22.3267,334870.0
2018-10-31 14:20:00,23.25,23.26,23.18,23.24,226832.0,22.3267,22.3363,22.2595,22.3171,226832.0
2018-10-31 14:30:00,23.24,23.25,23.14,23.18,251176.0,22.3171,22.3267,22.2211,22.2595,251176.0
2018-10-31 14:40:00,23.18,23.28,23.13,23.14,279314.0,22.2595,22.3555,22.2115,22.2211,279314.0
2018-10-31 14:50:00,23.13,23.24,23.11,23.23,233382.0,22.2115,22.3171,22.1923,22.3075,233382.0
2018-10-31 15:00:00,23.22,23.31,23.19,23.19,409034.0,22.2979,22.3843,22.2691,22.2691,409034.0
2018-10-31 15:10:00,23.18,23.3,23.18,23.21,246376.0,22.2595,22.3747,22.2595,22.2883,246376.0
2018-10-31 15:20:00,23.21,23.25,23.01,23.12,314384.0,22.2883,22.3267,22.0962,22.2019,314384.0
2018-10-31 15:30:00,23.11,23.13,22.88,22.88,457872.0,22.1923,22.2115,21.9714,21.9714,457872.0
2018-10-31 15:40:00,22.88,22.98,22.71,22.74,786004.0,21.9714,22.0674,21.8081,21.837,786004.0
2018-10-31 15:50:00,22.74,22.83,22.66,22.69,899570.0,21.837,21.9234,21.7601,21.7889,899570.0
2018-11-01 09:30:00,22.92,23.05,22.86,23.05,745170.0,22.0098,22.1346,21.9522,22.1346,745170.0
2018-11-01 09:40:00,23.05,23.06,22.73,22.79,665542.0,22.1346,22.1442,21.8274,21.885,665542.0
2018-11-01 09:50:00,22.75,22.98,22.71,22.84,574604.0,21.8466,22.0674,21.8081,21.933,574604.0
2018-11-01 10:00:00,22.81,22.84,22.6,22.77,582544.0,21.9042,21.933,21.7025,21.8658,582544.0
2018-11-01 10:10:00,22.79,23.04,22.79,22.88,464236.0,21.885,22.125,21.885,21.9714,464236.0
2018-11-01 10:20:00,22.89,23.0,22.81,22.96,249940.0,21.981,22.0866,21.9042,22.0482,249940.0
2018-11-01 10:30:00,22.96,23.18,22.94,23.13,587646.0,22.0482,22.2595,22.029,22.2115,587646.0
2018-11-01 10:40:00,23.11,23.16,23.04,23.14,350864.0,22.1923,22.2403,22.125,22.2211,350864.0
2018-11-01 10:50:00,23.15,23.21,23.07,23.16,366960.0,22.2307,22.2883,22.1539,22.2403,366960.0
2018-11-01 11:00:00,23.18,23.21,23.02,23.08,313040.0,22.2595,22.2883,22.1058,22.1635,313040.0
2018-11-01 11:10:00,23.09,23.21,23.06,23.2,307876.0,22.1731,22.2883,22.1442,22.2787,307876.0
2018-11-01 11:20:00,23.21,23.27,23.16,23.24,608194.0,22.2883,22.3459,22.2403,22.3171,608194.0
2018-11-01 11:30:00,23.25,23.28,23.12,23.19,361332.0,22.3267,22.3555,22.2019,22.2691,361332.0
2018-11-01 11:40:00,23.21,23.24,23.11,23.2,257114.0,22.2883,22.3171,22.1923,22.2787,257114.0
2018-11-01 11:50:00,23.21,23.25,23.12,23.14,211584.0,22.2883,22.3267,22.2019,22.2211,211584.0
2018-11-01 12:00:00,23.14,23.24,23.08,23.22,224584.0,22.2211,22.3171,22.1635,22.2979,224584.0
2018-11-01 12:10:00,23.21,23.22,23.06,23.08,132806.0,22.2883,22.2979,22.1442,22.1635,132806.0
2018-11-01 12:20:00,23.07,23.14,23.06,23.13,140882.0,22.1539,22.2211,22.1442,22.2115,140882.0
2018-11-01 12:30:00,23.12,23.19,23.11,23.16,358168.0,22.2019,22.2691,22.1923,22.2403,358168.0
2018-11-01 12:40:00,23.13,23.18,23.09,23.18,124038.0,22.2115,22.2595,22.1731,22.2595,124038.0
2018-11-01 12:50:00,23.18,23.28,23.17,23.27,157684.0,22.2595,22.3555,22.2499,22.3459,157684.0
2018-11-01 13:00:00,23.27,23.28,23.14,23.16,120872.0,22.3459,22.3555,22.2211,22.2403,120872.0
2018-11-01 13:10:00,23.16,23.25,23.15,23.24,197510.0,22.2403,22.3267,22.2307,22.3171,197510.0
2018-11-01 13:20:00,23.25,23.31,23.23,23.3,164388.0,22.3267,22.3843,22.3075,22.3747,164388.0
2018-11-01 13:30:00,23.31,23.33,23.23,23.25,217600.0,22.3843,22.4035,22.3075,22.3267,217600.0
2018-11-01 13:40:00,23.25,23.32,23.17,23.22,192460.0,22.3267,22.3939,22.2499,22.2979,192460.0
2018-11-01 13:50:00,23.2,23.27,23.18,23.22,144094.0,22.2787,22.3459,22.2595,22.2979,144094.0
2018-11-01 14:00:00,23.22,23.24,23.12,23.15,289858.0,22.2979,22.3171,22.2019,22.2307,289858.0
2018-11-01 14:10:00,23.15,23.24,23.14,23.22,147612.0,22.2307,22.3171,22.2211,22.2979,147612.0
2018-11-01 14:20:00,23.22,23.3,23.22,23.25,186018.0,22.2979,22.3747,22.2979,22.3267,186018.0
2018-11-01 14:30:00,23.25,23.28,23.16,23.2,123980.0,22.3267,22.3555,22.2403,22.2787,123980.0
2018-11-01 14:40:00,23.18,23.28,23.16,23.27,144588.0,22.2595,22.3555,22.2403,22.3459,144588.0
2018-11-01 14:50:00,23.26,23.31,23.22,23.29,143476.0,22.3363,22.3843,22.2979,22.3651,143476.0
2018-11-01 15:00:00,23.29,23.29,23.21,23.28,139280.0,22.3651,22.3651,22.2883,22.3555,139280.0
2018-11-01 15:10:00,23.28,23.31,23.23,23.27,91566.0,22.3555,22.3843,22.3075,22.3459,91566.0
2018-11-01 15:20:00,23.28,23.34,23.23,23.32,271680.0,22.3555,22.4131,22.3075,22.3939,271680.0
2018-11-01 15:30:00,23.31,23.34,23.25,23.33,233072.0,22.3843,22.4131,22.3267,22.4035,233072.0
2018-11-01 15:40:00,23.33,23.44,23.3,23.4,318056.0,22.4035,22.5092,22.3747,22.4707,318056.0
2018-11-01 15:50:00,23.4,23.44,23.34,23.39,488376.0,22.4707,22.5092,22.4131,22.4611,488376.0
2018-11-02 09:30:00,23.7,23.77,23.57,23.75,1465322.0,22.7588,22.8261,22.634,22.8068,1465322.0
2018-11-02 09:40:00,23.75,23.82,23.74,23.77,830582.0,22.8068,22.8741,22.7972,22.8261,830582.0
2018-11-02 09:50:00,23.77,23.78,23.57,23.61,685062.0,22.8261,22.8357,22.634,22.6724,685062.0
2018-11-02 10:00:00,23.61,23.63,23.45,23.51,591098.0,22.6724,22.6916,22.5188,22.5764,591098.0
2018-11-02 10:10:00,23.5,23.6,23.46,23.57,315284.0,22.5668,22.6628,22.5284,22.634,315284.0
2018-11-02 10:20:00,23.59,23.59,23.26,23.27,430126.0,22.6532,22.6532,22.3363,22.3459,430126.0
2018-11-02 10:30:00,23.26,23.31,23.06,23.09,747628.0,22.3363,22.3843,22.1442,22.1731,747628.0
2018-11-02 10:40:00,23.08,23.14,22.95,23.07,667038.0,22.1635,22.2211,22.0386,22.1539,667038.0
2018-11-02 10:50:00,23.07,23.25,23.07,23.21,616882.0,22.1539,22.3267,22.1539,22.2883,616882.0
2018-11-02 11:00:00,23.22,23.23,22.98,23.15,352300.0,22.2979,22.3075,22.0674,22.2307,352300.0
2018-11-02 11:10:00,23.14,23.21,22.93,22.99,353568.0,22.2211,22.2883,22.0194,22.077,353568.0
2018-11-02 11:20:00,22.98,22.99,22.83,22.95,433980.0,22.0674,22.077,21.9234,22.0386,433980.0
2018-11-02 11:30:00,22.94,23.04,22.85,22.97,217096.0,22.029,22.125,21.9426,22.0578,217096.0
2018-11-02 11:40:00,22.96,22.99,22.78,22.84,1691310.0,22.0482,22.077,21.8754,21.933,1691310.0
2018-11-02 11:50:00,22.85,22.98,22.83,22.98,460836.0,21.9426,22.0674,21.9234,22.0674,460836.0
2018-11-02 12:00:00,22.98,23.02,22.83,22.84,320000.0,22.0674,22.1058,21.9234,21.933,320000.0
2018-11-02 12:10:00,22.83,22.93,22.8,22.9,232094.0,21.9234,22.0194,21.8946,21.9906,232094.0
2018-11-02 12:20:00,22.9,22.92,22.82,22.9,116126.0,21.9906,22.0098,21.9138,21.9906,116126.0
2018-11-02 12:30:00,22.91,22.93,22.61,22.66,441970.0,22.0002,22.0194,21.7121,21.7601,441970.0
2018-11-02 12:40:00,22.64,22.73,22.59,22.67,155570.0,21.7409,21.8274,21.6929,21.7697,155570.0
2018-11-02 12:50:00,22.68,22.68,22.43,22.53,278720.0,21.7793,21.7793,21.5393,21.6353,278720.0
2018-11-02 13:00:00,22.53,22.54,22.38,22.53,234158.0,21.6353,21.6449,21.4913,21.6353,234158.0
2018-11-02 13:10:00,22.53,22.72,22.5,22.7,279708.0,21.6353,21.8178,21.6065,21.7985,279708.0
2018-11-02 13:20:00,22.71,22.75,22.64,22.7,256590.0,21.8081,21.8466,21.7409,21.7985,256590.0
2018-11-02 13:30:00,22.69,22.73,22.61,22.67,102572.0,21.7889,21.8274,21.7121,21.7697,102572.0
2018-11-02 13:40:00,22.66,22.84,22.61,22.77,257754.0,21.7601,21.933,21.7121,21.8658,257754.0
2018-11-02 13:50:00,22.77,22.8,22.68,22.72,203494.0,21.8658,21.8946,21.7793,21.8178,203494.0
2018-11-02 14:00:00,22.71,22.72,22.54,22.54,148392.0,21.8081,21.8178,21.6449,21.6449,148392.0
2018-11-02 14:10:00,22.53,22.61,22.49,22.61,142042.0,21.6353,21.7121,21.5969,21.7121,142042.0
2018-11-02 14:20:00,22.58,23.11,22.5,23.05,612738.0,21.6833,22.1923,21.6065,22.1346,612738.0
2018-11-02 14:30:00,23.03,23.05,22.78,22.78,500334.0,22.1154,22.1346,21.8754,21.8754,500334.0
2018-11-02 14:40:00,22.78,22.91,22.78,22.84,180556.0,21.8754,22.0002,21.8754,21.933,180556.0
2018-11-02 14:50:00,22.85,22.92,22.83,22.87,152392.0,21.9426,22.0098,21.9234,21.9618,152392.0
2018-11-02 15:00:00,22.9,22.93,22.7,22.81,133912.0,21.9906,22.0194,21.7985,21.9042,133912.0
2018-11-02 15:10:00,22.81,23.02,22.79,22.9,562012.0,21.9042,22.1058,21.885,21.9906,562012.0
2018-11-02 15:20:00,22.9,23.02,22.86,22.91,1044718.0,21.9906,22.1058,21.9522,22.0002,1044718.0
2018-11-02 15:30:00,22.9,22.93,22.78,22.92,169330.0,21.9906,22.0194,21.8754,22.0098,169330.0
2018-11-02 15:40:00,22.93,22.99,22.88,22.95,249156.0,22.0194,22.077,21.9714,22.0386,249156.0
2018-11-02 15:50:00,22.93,23.01,22.83,22.93,723492.0,22.0194,22.0962,21.9234,22.0194,723492.0
2018-11-05 09:30:00,23.09,23.23,23.06,23.15,325786.0,22.1731,22.3075,22.1442,22.2307,325786.0
2018-11-05 09:40:00,23.16,23.18,23.04,23.06,342010.0,22.2403,22.2595,22.125,22.1442,342010.0
2018-11-05 09:50:00,23.05,23.14,23.0,23.03,179890.0,22.1346,22.2211,22.0866,22.1154,179890.0
2018-11-05 10:00:00,23.04,23.04,22.93,22.93,185596.0,22.125,22.125,22.0194,22.0194,185596.0
2018-11-05 10:10:00,22.93,22.93,22.84,22.9,565440.0,22.0194,22.0194,21.933,21.9906,565440.0
2018-11-05 10:20:00,22.9,22.98,22.83,22.93,262490.0,21.9906,22.0674,21.9234,22.0194,262490.0
2018-11-05 10:30:00,22.93,23.1,22.93,23.0,176222.0,22.0194,22.1827,22.0194,22.0866,176222.0
2018-11-05 10:40:00,23.0,23.09,22.96,23.0,268578.0,22.0866,22.1731,22.0482,22.0866,268578.0
2018-11-05 10:50:00,23.03,23.23,23.0,23.2,481116.0,22.1154,22.3075,22.0866,22.2787,481116.0
2018-11-05 11:00:00,23.21,23.25,23.16,23.17,255434.0,22.2883,22.3267,22.2403,22.2499,255434.0
2018-11-05 11:10:00,23.16,23.2,23.14,23.17,316598.0,22.2403,22.2787,22.2211,22.2499,316598.0
2018-11-05 11:20:00,23.17,23.17,23.07,23.08,91092.0,22.2499,22.2499,22.1539,22.1635,91092.0
2018-11-05 11:30:00,23.07,23.09,23.02,23.07,127286.0,22.1539,22.1731,22.1058,22.1539,127286.0
2018-11-05 11:40:00,23.07,23.12,23.0,23.06,113910.0,22.1539,22.2019,22.0866,22.1442,113910.0
2018-11-05 11:50:00,23.07,23.2,23.07,23.18,157104.0,22.1539,22.2787,22.1539,22.2595,157104.0
2018-11-05 12:00:00,23.18,23.21,23.1,23.1,93344.0,22.2595,22.2883,22.1827,22.1827,93344.0
2018-11-05 12:10:00,23.09,23.16,23.07,23.08,96766.0,22.1731,22.2403,22.1539,22.1635,96766.0
2018-11-05 12:20:00,23.11,23.17,23.1,23.13,74626.0,22.1923,22.2499,22.1827,22.2115,74626.0
2018-11-05 12:30:00,23.11,23.14,23.05,23.06,98840.0,22.1923,22.2211,22.1346,22.1442,98840.0
2018-11-05 12:40:00,23.06,23.06,23.01,23.03,47288.0,22.1442,22.1442,22.0962,22.1154,47288.0
2018-11-05 12:50:00,23.03,23.07,23.02,23.06,39320.0,22.1154,22.1539,22.1058,22.1442,39320.0
2018-11-05 13:00:00,23.06,23.08,23.05,23.08,34490.0,22.1442,22.1635,22.1346,22.1635,34490.0
2018-11-05 13:10:00,23.08,23.13,23.03,23.09,60916.0,22.1635,22.2115,22.1154,22.1731,60916.0
2018-11-05 13:20:00,23.1,23.13,23.09,23.11,35468.0,22.1827,22.2115,22.1731,22.1923,35468.0
2018-11-05 13:30:00,23.13,23.2,23.09,23.17,154752.0,22.2115,22.2787,22.1731,22.2499,154752.0
2018-11-05 13:40:00,23.18,23.19,23.15,23.18,43110.0,22.2595,22.2691,22.2307,22.2595,43110.0
2018-11-05 13:50:00,23.18,23.24,23.15,23.22,50896.0,22.2595,22.3171,22.2307,22.2979,50896.0
2018-11-05 14:00:00,23.21,23.22,23.15,23.2,62192.0,22.2883,22.2979,22.2307,22.2787,62192.0
2018-11-05 14:10:00,23.2,23.32,23.18,23.3,123066.0,22.2787,22.3939,22.2595,22.3747,123066.0
2018-11-05 14:20:00,23.31,23.41,23.31,23.41,275298.0,22.3843,22.4804,22.3843,22.4804,275298.0
2018-11-05 14:30:00,23.4,23.4,23.34,23.36,169136.0,22.4707,22.4707,22.4131,22.4323,169136.0
2018-11-05 14:40:00,23.37,23.5,23.36,23.45,134018.0,22.4419,22.5668,22.4323,22.5188,134018.0
2018-11-05 14:50:00,23.46,23.5,23.43,23.43,84256.0,22.5284,22.5668,22.4996,22.4996,84256.0
2018-11-05 15:00:00,23.45,23.47,23.4,23.41,103592.0,22.5188,22.538,22.4707,22.4804,103592.0
2018-11-05 15:10:00,23.42,23.48,23.36,23.38,137680.0,22.49,22.5476,22.4323,22.4515,137680.0
2018-11-05 15:20:00,23.38,23.38,23.22,23.32,235926.0,22.4515,22.4515,22.2979,22.3939,235926.0
2018-11-05 15:30:00,23.33,23.34,23.25,23.32,99582.0,22.4035,22.4131,22.3267,22.3939,99582.0
2018-11-05 15:40:00,23.32,23.35,23.25,23.32,202434.0,22.3939,22.4227,22.3267,22.3939,202434.0
2018-11-05 15:50:00,23.31,23.4,23.28,23.35,375706.0,22.3843,22.4707,22.3555,22.4227,375706.0
2018-11-06 09:30:00,23.32,23.6,23.31,23.56,559590.0,22.3939,22.6628,22.3843,22.6244,559590.0
2018-11-06 09:40:00,23.57,23.69,23.56,23.67,210138.0,22.634,22.7492,22.6244,22.73,210138.0
2018-11-06 09:50:00,23.67,23.7,23.61,23.65,206460.0,22.73,22.7588,22.6724,22.7108,206460.0
2018-11-06 10:00:00,23.65,23.66,23.55,23.56,216212.0,22.7108,22.7204,22.6148,22.6244,216212.0
2018-11-06 10:10:00,23.57,23.65,23.55,23.58,538758.0,22.634,22.7108,22.6148,22.6436,538758.0
2018-11-06 10:20:00,23.58,23.66,23.58,23.58,584274.0,22.6436,22.7204,22.6436,22.6436,584274.0
2018-11-06 10:30:00,23.58,23.62,23.46,23.5,451132.0,22.6436,22.682,22.5284,22.5668,451132.0
2018-11-06 10:40:00,23.49,23.64,23.47,23.61,153476.0,22.5572,22.7012,22.538,22.6724,153476.0
2018-11-06 10:50:00,23.61,23.62,23.54,23.6,140348.0,22.6724,22.682,22.6052,22.6628,140348.0
2018-11-06 11:00:00,23.61,23.61,23.51,23.54,161742.0,22.6724,22.6724,22.5764,22.6052,161742.0
2018-11-06 11:10:00,23.55,23.69,23.5,23.61,134076.0,22.6148,22.7492,22.5668,22.6724,134076.0
2018-11-06 11:20:00,23.61,23.61,23.52,23.55,79100.0,22.6724,22.6724,22.586,22.6148,79100.0
2018-11-06 11:30:00,23.56,23.59,23.48,23.58,142046.0,22.6244,22.6532,22.5476,22.6436,142046.0
2018-11-06 11:40:00,23.57,23.6,23.54,23.58,86924.0,22.634,22.6628,22.6052,22.6436,86924.0
2018-11-06 11:50:00,23.58,23.63,23.55,23.59,139474.0,22.6436,22.6916,22.6148,22.6532,139474.0
2018-11-06 12:00:00,23.6,23.68,23.56,23.63,101434.0,22.6628,22.7396,22.6244,22.6916,101434.0
2018-11-06 12:10:00,23.63,23.64,23.59,23.61,113248.0,22.6916,22.7012,22.6532,22.6724,113248.0
2018-11-06 12:20:00,23.62,23.65,23.58,23.63,69130.0,22.682,22.7108,22.6436,22.6916,69130.0
2018-11-06 12:30:00,23.64,23.7,23.63,23.7,137882.0,22.7012,22.7588,22.6916,22.7588,137882.0
2018-11-06 12:40:00,23.7,23.75,23.7,23.7,420710.0,22.7588,22.8068,22.7588,22.7588,420710.0
2018-11-06 12:50:00,23.7,23.71,23.67,23.68,67008.0,22.7588,22.7684,22.73,22.7396,67008.0
2018-11-06 13:00:00,23.68,23.73,23.68,23.71,133384.0,22.7396,22.7876,22.7396,22.7684,133384.0
2018-11-06 13:10:00,23.71,23.73,23.68,23.72,71510.0,22.7684,22.7876,22.7396,22.778,71510.0
2018-11-06 13:20:00,23.71,23.71,23.65,23.65,152150.0,22.7684,22.7684,22.7108,22.7108,152150.0
2018-11-06 13:30:00,23.64,23.68,23.63,23.67,164420.0,22.7012,22.7396,22.6916,22.73,164420.0
2018-11-06 13:40:00,23.67,23.68,23.65,23.65,28464.0,22.73,22.7396,22.7108,22.7108,28464.0
2018-11-06 13:50:00,23.66,23.7,23.65,23.68,51030.0,22.7204,22.7588,22.7108,22.7396,51030.0
2018-11-06 14:00:00,23.68,23.68,23.58,23.61,102910.0,22.7396,22.7396,22.6436,22.6724,102910.0
2018-11-06 14:10:00,23.62,23.63,23.55,23.57,79468.0,22.682,22.6916,22.6148,22.634,79468.0
2018-11-06 14:20:00,23.56,23.56,23.36,23.41,1141418.0,22.6244,22.6244,22.4323,22.4804,1141418.0
2018-11-06 14:30:00,23.39,23.5,23.36,23.43,287098.0,22.4611,22.5668,22.4323,22.4996,287098.0
2018-11-06 14:40:00,23.43,23.52,23.43,23.5,71110.0,22.4996,22.586,22.4996,22.5668,71110.0
2018-11-06 14:50:00,23.5,23.54,23.47,23.49,114998.0,22.5668,22.6052,22.538,22.5572,114998.0
2018-11-06 15:00:00,23.49,23.55,23.43,23.54,69622.0,22.5572,22.6148,22.4996,22.6052,69622.0
2018-11-06 15:10:00,23.54,23.6,23.53,23.58,77066.0,22.6052,22.6628,22.5956,22.6436,77066.0
2018-11-06 15:20:00,23.57,23.65,23.53,23.59,1026914.0,22.634,22.7108,22.5956,22.6532,1026914.0
2018-11-06 15:30:00,23.61,23.65,23.57,23.59,243524.0,22.6724,22.7108,22.634,22.6532,243524.0
2018-11-06 15:40:00,23.59,23.63,23.5,23.61,198532.0,22.6532,22.6916,22.5668,22.6724,198532.0
2018-11-06 15:50:00,23.61,23.82,23.61,23.78,514830.0,22.6724,22.8741,22.6724,22.8357,514830.0
2018-11-07 09:30:00,24.42,24.63,24.38,24.61,1349400.0,23.4502,23.6519,23.4118,23.6327,1349400.0
2018-11-07 09:40:00,24.61,24.62,24.41,24.47,558632.0,23.6327,23.6423,23.4406,23.4983,558632.0
2018-11-07 09:50:00,24.48,24.5,24.36,24.38,421638.0,23.5079,23.5271,23.3926,23.4118,421638.0
2018-11-07 10:00:00,24.38,24.48,24.29,24.35,366812.0,23.4118,23.5079,23.3254,23.383,366812.0
2018-11-07 10:10:00,24.36,24.5,24.35,24.41,292596.0,23.3926,23.5271,23.383,23.4406,292596.0
2018-11-07 10:20:00,24.42,24.54,24.36,24.54,327716.0,23.4502,23.5655,23.3926,23.5655,327716.0
2018-11-07 10:30:00,24.53,24.72,24.52,24.72,444548.0,23.5559,23.7383,23.5463,23.7383,444548.0
2018-11-07 10:40:00,24.72,24.76,24.68,24.68,398336.0,23.7383,23.7767,23.6999,23.6999,398336.0
2018-11-07 10:50:00,24.68,24.76,24.66,24.68,192116.0,23.6999,23.7767,23.6807,23.6999,192116.0
2018-11-07 11:00:00,24.68,24.77,24.62,24.74,142104.0,23.6999,23.7863,23.6423,23.7575,142104.0
2018-11-07 11:10:00,24.73,24.77,24.67,24.71,194116.0,23.7479,23.7863,23.6903,23.7287,194116.0
2018-11-07 11:20:00,24.71,24.71,24.64,24.66,135916.0,23.7287,23.7287,23.6615,23.6807,135916.0
2018-11-07 11:30:00,24.66,24.74,24.66,24.73,138006.0,23.6807,23.7575,23.6807,23.7479,138006.0
2018-11-07 11:40:00,24.73,24.75,24.68,24.75,144838.0,23.7479,23.7671,23.6999,23.7671,144838.0
2018-11-07 11:50:00,24.75,24.9,24.73,24.89,426286.0,23.7671,23.9112,23.7479,23.9016,426286.0
2018-11-07 12:00:00,24.9,24.92,24.88,24.89,145444.0,23.9112,23.9304,23.892,23.9016,145444.0
2018-11-07 12:10:00,24.89,24.9,24.84,24.85,93728.0,23.9016,23.9112,23.8536,23.8632,93728.0
2018-11-07 12:20:00,24.85,24.86,24.83,24.83,111376.0,23.8632,23.8728,23.844,23.844,111376.0
2018-11-07 12:30:00,24.82,24.89,24.82,24.85,226370.0,23.8344,23.9016,23.8344,23.8632,226370.0
2018-11-07 12:40:00,24.84,24.88,24.82,24.86,125954.0,23.8536,23.892,23.8344,23.8728,125954.0
2018-11-07 12:50:00,24.86,24.95,24.86,24.92,202804.0,23.8728,23.9592,23.8728,23.9304,202804.0
2018-11-07 13:00:00,24.93,24.99,24.92,24.96,180396.0,23.94,23.9976,23.9304,23.9688,180396.0
2018-11-07 13:10:00,24.95,24.98,24.9,24.94,136122.0,23.9592,23.988,23.9112,23.9496,136122.0
2018-11-07 13:20:00,24.95,24.97,24.92,24.96,135982.0,23.9592,23.9784,23.9304,23.9688,135982.0
2018-11-07 13:30:00,24.97,24.98,24.9,24.9,104240.0,23.9784,23.988,23.9112,23.9112,104240.0
2018-11-07 13:40:00,24.9,24.92,24.82,24.83,180102.0,23.9112,23.9304,23.8344,23.844,180102.0
2018-11-07 13:50:00,24.83,24.86,24.79,24.85,135180.0,23.844,23.8728,23.8055,23.8632,135180.0
2018-11-07 14:00:00,24.85,24.97,24.85,24.96,199388.0,23.8632,23.9784,23.8632,23.9688,199388.0
2018-11-07 14:10:00,24.95,25.04,24.95,24.99,260766.0,23.9592,24.0456,23.9592,23.9976,260766.0
2018-11-07 14:20:00,24.99,25.06,24.99,25.04,135314.0,23.9976,24.0648,23.9976,24.0456,135314.0
2018-11-07 14:30:00,25.04,25.15,25.02,25.12,386864.0,24.0456,24.1513,24.0264,24.1224,386864.0
2018-11-07 14:40:00,25.13,25.15,25.0,25.03,295034.0,24.132,24.1513,24.0072,24.036,295034.0
2018-11-07 14:50:00,25.04,25.08,25.01,25.06,348570.0,24.0456,24.084,24.0168,24.0648,348570.0
2018-11-07 15:00:00,25.07,25.13,25.05,25.1,224110.0,24.0744,24.132,24.0552,24.1032,224110.0
2018-11-07 15:10:00,25.09,25.2,25.08,25.14,214454.0,24.0936,24.1993,24.084,24.1416,214454.0
2018-11-07 15:20:00,25.15,25.22,25.13,25.21,185694.0,24.1513,24.2185,24.132,24.2089,185694.0
2018-11-07 15:30:00,25.21,25.25,25.18,25.2,870270.0,24.2089,24.2473,24.1801,24.1993,870270.0
2018-11-07 15:40:00,25.2,25.23,25.13,25.16,452676.0,24.1993,24.2281,24.132,24.1609,452676.0
2018-11-07 15:50:00,25.17,25.33,25.16,25.27,668830.0,24.1705,24.3241,24.1609,24.2665,668830.0
2018-11-08 09:30:00,25.06,25.2,25.04,25.18,824790.0,24.0648,24.1993,24.0456,24.1801,824790.0
2018-11-08 09:40:00,25.18,25.26,25.15,25.22,348136.0,24.1801,24.2569,24.1513,24.2185,348136.0
2018-11-08 09:50:00,25.22,25.29,25.2,25.26,396226.0,24.2185,24.2857,24.1993,24.2569,396226.0
2018-11-08 10:00:00,25.27,25.29,25.15,25.17,235218.0,24.2665,24.2857,24.1513,24.1705,235218.0
2018-11-08 10:10:00,25.17,25.2,25.06,25.11,366994.0,24.1705,24.1993,24.0648,24.1128,366994.0
2018-11-08 10:20:00,25.1,25.15,25.06,25.11,128012.0,24.1032,24.1513,24.0648,24.1128,128012.0
2018-11-08 10:30:00,25.09,25.23,25.08,25.21,212274.0,24.0936,24.2281,24.084,24.2089,212274.0
2018-11-08 10:40:00,25.22,25.22,25.1,25.14,152240.0,24.2185,24.2185,24.1032,24.1416,152240.0
2018-11-08 10:50:00,25.14,25.23,25.14,25.21,146780.0,24.1416,24.2281,24.1416,24.2089,146780.0
2018-11-08 11:00:00,25.21,25.28,25.18,25.25,109614.0,24.2089,24.2761,24.1801,24.2473,109614.0
2018-11-08 11:10:00,25.24,25.25,25.2,25.24,154024.0,24.2377,24.2473,24.1993,24.2377,154024.0
2018-11-08 11:20:00,25.23,25.24,25.13,25.2,144462.0,24.2281,24.2377,24.132,24.1993,144462.0
2018-11-08 11:30:00,25.21,25.3,25.2,25.25,242546.0,24.2089,24.2953,24.1993,24.2473,242546.0
2018-11-08 11:40:00,25.26,25.32,25.25,25.31,235518.0,24.2569,24.3145,24.2473,24.3049,235518.0
2018-11-08 11:50:00,25.32,25.33,25.25,25.27,73076.0,24.3145,24.3241,24.2473,24.2665,73076.0
2018-11-08 12:00:00,25.28,25.32,25.25,25.29,262440.0,24.2761,24.3145,24.2473,24.2857,262440.0
2018-11-08 12:10:00,25.28,25.35,25.28,25.34,145614.0,24.2761,24.3433,24.2761,24.3337,145614.0
2018-11-08 12:20:00,25.34,25.35,25.25,25.26,135098.0,24.3337,24.3433,24.2473,24.2569,135098.0
2018-11-08 12:30:00,25.25,25.29,25.24,25.29,91460.0,24.2473,24.2857,24.2377,24.2857,91460.0
2018-11-08 12:40:00,25.3,25.31,25.24,25.25,61134.0,24.2953,24.3049,24.2377,24.2473,61134.0
2018-11-08 12:50:00,25.25,25.25,25.18,25.19,134776.0,24.2473,24.2473,24.1801,24.1897,134776.0
2018-11-08 13:00:00,25.18,25.22,25.17,25.18,68562.0,24.1801,24.2185,24.1705,24.1801,68562.0
2018-11-08 13:10:00,25.18,25.18,25.15,25.15,75174.0,24.1801,24.1801,24.1513,24.1513,75174.0
2018-11-08 13:20:00,25.16,25.16,25.07,25.07,195680.0,24.1609,24.1609,24.0744,24.0744,195680.0
2018-11-08 13:30:00,25.07,25.11,25.05,25.08,173616.0,24.0744,24.1128,24.0552,24.084,173616.0
2018-11-08 13:40:00,25.09,25.1,25.05,25.08,124594.0,24.0936,24.1032,24.0552,24.084,124594.0
2018-11-08 13:50:00,25.07,25.17,25.07,25.16,210026.0,24.0744,24.1705,24.0744,24.1609,210026.0
2018-11-08 14:00:00,25.18,25.26,24.96,25.23,694100.0,24.1801,24.2569,23.9688,24.2281,694100.0
2018-11-08 14:10:00,25.24,25.25,25.11,25.13,201646.0,24.2377,24.2473,24.1128,24.132,201646.0
2018-11-08 14:20:00,25.14,25.18,25.0,25.0,254704.0,24.1416,24.1801,24.0072,24.0072,254704.0
2018-11-08 14:30:00,25.0,25.03,24.89,24.89,201542.0,24.0072,24.036,23.9016,23.9016,201542.0
2018-11-08 14:40:00,24.89,24.99,24.81,24.97,331154.0,23.9016,23.9976,23.8248,23.9784,331154.0
2018-11-08 14:50:00,24.96,25.02,24.9,24.97,91122.0,23.9688,24.0264,23.9112,23.9784,91122.0
2018-11-08 15:00:00,24.98,25.0,24.86,25.0,244176.0,23.988,24.0072,23.8728,24.0072,244176.0
2018-11-08 15:10:00,25.0,25.08,24.92,25.03,231196.0,24.0072,24.084,23.9304,24.036,231196.0
2018-11-08 15:20:00,25.02,25.07,24.93,24.94,232130.0,24.0264,24.0744,23.94,23.9496,232130.0
2018-11-08 15:30:00,24.93,24.99,24.84,24.91,264772.0,23.94,23.9976,23.8536,23.9208,264772.0
2018-11-08 15:40:00,24.92,25.05,24.89,25.03,325916.0,23.9304,24.0552,23.9016,24.036,325916.0
2018-11-08 15:50:00,25.03,25.14,25.0,25.14,432428.0,24.036,24.1416,24.0072,24.1416,432428.0
2018-11-09 09:30:00,24.74,24.81,24.64,24.64,634948.0,23.7575,23.8248,23.6615,23.6615,634948.0
2018-11-09 09:40:00,24.65,24.67,24.52,24.61,332402.0,23.6711,23.6903,23.5463,23.6327,332402.0
2018-11-09 09:50:00,24.61,24.61,24.5,24.59,372914.0,23.6327,23.6327,23.5271,23.6135,372914.0
2018-11-09 10:00:00,24.59,24.65,24.43,24.43,470488.0,23.6135,23.6711,23.4598,23.4598,470488.0
2018-11-09 10:10:00,24.43,24.47,24.36,24.4,352850.0,23.4598,23.4983,23.3926,23.431,352850.0
2018-11-09 10:20:00,24.4,24.57,24.38,24.57,349772.0,23.431,23.5943,23.4118,23.5943,349772.0
2018-11-09 10:30:00,24.57,24.63,24.51,24.63,216824.0,23.5943,23.6519,23.5367,23.6519,216824.0
2018-11-09 10:40:00,24.61,24.62,24.51,24.51,237228.0,23.6327,23.6423,23.5367,23.5367,237228.0
2018-11-09 10:50:00,24.5,24.51,24.41,24.46,298316.0,23.5271,23.5367,23.4406,23.4887,298316.0
2018-11-09 11:00:00,24.48,24.56,24.33,24.36,308170.0,23.5079,23.5847,23.3638,23.3926,308170.0
2018-11-09 11:10:00,24.36,24.49,24.36,24.42,262856.0,23.3926,23.5175,23.3926,23.4502,262856.0
2018-11-09 11:20:00,24.43,24.53,24.43,24.49,154136.0,23.4598,23.5559,23.4598,23.5175,154136.0
2018-11-09 11:30:00,24.49,24.56,24.43,24.54,158072.0,23.5175,23.5847,23.4598,23.5655,158072.0
2018-11-09 11:40:00,24.53,24.53,24.32,24.35,149906.0,23.5559,23.5559,23.3542,23.383,149906.0
2018-11-09 11:50:00,24.35,24.35,24.2,24.25,344792.0,23.383,23.383,23.239,23.287,344792.0
2018-11-09 12:00:00,24.24,24.33,24.23,24.32,149098.0,23.2774,23.3638,23.2678,23.3542,149098.0
2018-11-09 12:10:00,24.32,24.36,24.17,24.2,213550.0,23.3542,23.3926,23.2102,23.239,213550.0
2018-11-09 12:20:00,24.19,24.32,24.16,24.24,269036.0,23.2294,23.3542,23.2006,23.2774,269036.0
2018-11-09 12:30:00,24.25,24.38,24.22,24.35,103996.0,23.287,23.4118,23.2582,23.383,103996.0
2018-11-09 12:40:00,24.35,24.41,24.32,24.39,140186.0,23.383,23.4406,23.3542,23.4214,140186.0
2018-11-09 12:50:00,24.38,24.39,24.28,24.29,94500.0,23.4118,23.4214,23.3158,23.3254,94500.0
2018-11-09 13:00:00,24.29,24.33,24.23,24.33,176450.0,23.3254,23.3638,23.2678,23.3638,176450.0
2018-11-09 13:10:00,24.33,24.33,24.2,24.21,92074.0,23.3638,23.3638,23.239,23.2486,92074.0
2018-11-09 13:20:00,24.21,24.25,24.18,24.24,76508.0,23.2486,23.287,23.2198,23.2774,76508.0
2018-11-09 13:30:00,24.22,24.22,24.14,24.15,142318.0,23.2582,23.2582,23.1814,23.191,142318.0
2018-11-09 13:40:00,24.15,24.22,24.08,24.1,214582.0,23.191,23.2582,23.1237,23.1429,214582.0
2018-11-09 13:50:00,24.1,24.2,24.1,24.14,112150.0,23.1429,23.239,23.1429,23.1814,112150.0
2018-11-09 14:00:00,24.13,24.24,24.11,24.11,114018.0,23.1718,23.2774,23.1526,23.1526,114018.0
2018-11-09 14:10:00,24.11,24.11,24.02,24.02,468754.0,23.1526,23.1526,23.0661,23.0661,468754.0
2018-11-09 14:20:00,24.02,24.08,23.99,24.03,815564.0,23.0661,23.1237,23.0373,23.0757,815564.0
2018-11-09 14:30:00,24.02,24.25,24.02,24.25,184142.0,23.0661,23.287,23.0661,23.287,184142.0
2018-11-09 14:40:00,24.28,24.33,24.21,24.25,324310.0,23.3158,23.3638,23.2486,23.287,324310.0
2018-11-09 14:50:00,24.25,24.47,24.25,24.36,271480.0,23.287,23.4983,23.287,23.3926,271480.0
2018-11-09 15:00:00,24.38,24.42,24.32,24.39,150376.0,23.4118,23.4502,23.3542,23.4214,150376.0
2018-11-09 15:10:00,24.4,24.53,24.33,24.47,213730.0,23.431,23.5559,23.3638,23.4983,213730.0
2018-11-09 15:20:00,24.48,24.62,24.43,24.55,448148.0,23.5079,23.6423,23.4598,23.5751,448148.0
2018-11-09 15:30:00,24.55,24.61,24.5,24.54,278662.0,23.5751,23.6327,23.5271,23.5655,278662.0
2018-11-09 15:40:00,24.54,24.7,24.48,24.49,364268.0,23.5655,23.7191,23.5079,23.5175,364268.0
2018-11-09 15:50:00,24.49,24.59,24.43,24.44,493008.0,23.5175,23.6135,23.4598,23.4694,493008.0
2018-11-12 09:30:00,24.25,24.33,23.95,23.98,485024.0,23.287,23.3638,22.9989,23.0277,485024.0
2018-11-12 09:40:00,23.98,24.0,23.89,23.92,232492.0,23.0277,23.0469,22.9413,22.9701,232492.0
2018-11-12 09:50:00,23.9,23.9,23.82,23.85,273698.0,22.9509,22.9509,22.8741,22.9029,273698.0
2018-11-12 10:00:00,23.84,23.84,23.71,23.8,355804.0,22.8933,22.8933,22.7684,22.8549,355804.0
2018-11-12 10:10:00,23.8,23.85,23.75,23.77,214052.0,22.8549,22.9029,22.8068,22.8261,214052.0
2018-11-12 10:20:00,23.77,23.93,23.71,23.88,383652.0,22.8261,22.9797,22.7684,22.9317,383652.0
2018-11-12 10:30:00,23.87,23.87,23.72,23.75,280072.0,22.9221,22.9221,22.778,22.8068,280072.0
2018-11-12 10:40:00,23.74,23.74,23.62,23.65,148668.0,22.7972,22.7972,22.682,22.7108,148668.0
2018-11-12 10:50:00,23.64,23.67,23.53,23.54,214050.0,22.7012,22.73,22.5956,22.6052,214050.0
2018-11-12 11:00:00,23.54,23.56,23.44,23.54,263656.0,22.6052,22.6244,22.5092,22.6052,263656.0
2018-11-12 11:10:00,23.53,23.54,23.28,23.29,215464.0,22.5956,22.6052,22.3555,22.3651,215464.0
2018-11-12 11:20:00,23.28,23.37,23.24,23.24,317514.0,22.3555,22.4419,22.3171,22.3171,317514.0
2018-11-12 11:30:00,23.23,23.33,23.17,23.29,435796.0,22.3075,22.4035,22.2499,22.3651,435796.0
2018-11-12 11:40:00,23.29,23.41,23.29,23.35,286104.0,22.3651,22.4804,22.3651,22.4227,286104.0
2018-11-12 11:50:00,23.35,23.46,23.22,23.43,184052.0,22.4227,22.5284,22.2979,22.4996,184052.0
2018-11-12 12:00:00,23.43,23.58,23.41,23.56,275124.0,22.4996,22.6436,22.4804,22.6244,275124.0
2018-11-12 12:10:00,23.57,23.57,23.47,23.5,184868.0,22.634,22.634,22.538,22.5668,184868.0
2018-11-12 12:20:00,23.5,23.54,23.44,23.46,123492.0,22.5668,22.6052,22.5092,22.5284,123492.0
2018-11-12 12:30:00,23.46,23.49,23.37,23.43,201842.0,22.5284,22.5572,22.4419,22.4996,201842.0
2018-11-12 12:40:00,23.43,23.51,23.42,23.46,234308.0,22.4996,22.5764,22.49,22.5284,234308.0
2018-11-12 12:50:00,23.46,23.48,23.34,23.34,155176.0,22.5284,22.5476,22.4131,22.4131,155176.0
2018-11-12 13:00:00,23.34,23.37,23.24,23.29,255190.0,22.4131,22.4419,22.3171,22.3651,255190.0
2018-11-12 13:10:00,23.29,23.31,23.2,23.2,229534.0,22.3651,22.3843,22.2787,22.2787,229534.0
2018-11-12 13:20:00,23.22,23.39,23.19,23.33,331256.0,22.2979,22.4611,22.2691,22.4035,331256.0
2018-11-12 13:30:00,23.33,23.38,23.3,23.32,122558.0,22.4035,22.4515,22.3747,22.3939,122558.0
2018-11-12 13:40:00,23.32,23.35,23.16,23.28,563400.0,22.3939,22.4227,22.2403,22.3555,563400.0
2018-11-12 13:50:00,23.29,23.51,23.28,23.41,375882.0,22.3651,22.5764,22.3555,22.4804,375882.0
2018-11-12 14:00:00,23.4,23.53,23.36,23.47,183614.0,22.4707,22.5956,22.4323,22.538,183614.0
2018-11-12 14:10:00,23.47,23.66,23.46,23.61,318494.0,22.538,22.7204,22.5284,22.6724,318494.0
2018-11-12 14:20:00,23.62,23.63,23.43,23.45,189452.0,22.682,22.6916,22.4996,22.5188,189452.0
2018-11-12 14:30:00,23.46,23.51,23.32,23.37,273832.0,22.5284,22.5764,22.3939,22.4419,273832.0
2018-11-12 14:40:00,23.38,23.63,23.36,23.58,275730.0,22.4515,22.6916,22.4323,22.6436,275730.0
2018-11-12 14:50:00,23.58,23.59,23.32,23.33,213746.0,22.6436,22.6532,22.3939,22.4035,213746.0
2018-11-12 15:00:00,23.32,23.39,23.19,23.23,334064.0,22.3939,22.4611,22.2691,22.3075,334064.0
2018-11-12 15:10:00,23.21,23.33,23.13,23.33,1208704.0,22.2883,22.4035,22.2115,22.4035,1208704.0
2018-11-12 15:20:00,23.33,23.45,23.29,23.35,214846.0,22.4035,22.5188,22.3651,22.4227,214846.0
2018-11-12 15:30:00,23.35,23.36,23.15,23.2,228446.0,22.4227,22.4323,22.2307,22.2787,228446.0
2018-11-12 15:40:00,23.19,23.28,23.11,23.13,349470.0,22.2691,22.3555,22.1923,22.2115,349470.0
2018-11-12 15:50:00,23.14,23.15,22.89,23.02,1126334.0,22.2211,22.2307,21.981,22.1058,1126334.0
2018-11-13 09:30:00,23.17,23.42,23.16,23.4,567892.0,22.2499,22.49,22.2403,22.4707,567892.0
2018-11-13 09:40:00,23.4,23.43,23.22,23.32,246834.0,22.4707,22.4996,22.2979,22.3939,246834.0
2018-11-13 09:50:00,23.32,23.33,23.18,23.22,284292.0,22.3939,22.4035,22.2595,22.2979,284292.0
2018-11-13 10:00:00,23.21,23.31,23.04,23.3,344098.0,22.2883,22.3843,22.125,22.3747,344098.0
2018-11-13 10:10:00,23.3,23.35,23.22,23.29,326402.0,22.3747,22.4227,22.2979,22.3651,326402.0
2018-11-13 10:20:00,23.28,23.28,22.86,22.87,437048.0,22.3555,22.3555,21.9522,21.9618,437048.0
2018-11-13 10:30:00,22.88,23.11,22.82,23.04,331360.0,21.9714,22.1923,21.9138,22.125,331360.0
2018-11-13 10:40:00,23.03,23.22,22.93,23.13,532390.0,22.1154,22.2979,22.0194,22.2115,532390.0
2018-11-13 10:50:00,23.12,23.27,23.07,23.23,351450.0,22.2019,22.3459,22.1539,22.3075,351450.0
2018-11-13 11:00:00,23.24,23.55,23.21,23.42,1668226.0,22.3171,22.6148,22.2883,22.49,1668226.0
2018-11-13 11:10:00,23.42,23.73,23.42,23.72,383912.0,22.49,22.7876,22.49,22.778,383912.0
2018-11-13 11:20:00,23.72,23.72,23.53,23.54,392170.0,22.778,22.778,22.5956,22.6052,392170.0
2018-11-13 11:30:00,23.53,23.58,23.39,23.42,344530.0,22.5956,22.6436,22.4611,22.49,344530.0
2018-11-13 11:40:00,23.42,23.5,23.4,23.5,179140.0,22.49,22.5668,22.4707,22.5668,179140.0
2018-11-13 11:50:00,23.5,23.56,23.4,23.45,244410.0,22.5668,22.6244,22.4707,22.5188,244410.0
2018-11-13 12:00:00,23.46,23.56,23.33,23.36,329808.0,22.5284,22.6244,22.4035,22.4323,329808.0
2018-11-13 12:10:00,23.36,23.47,23.32,23.43,138660.0,22.4323,22.538,22.3939,22.4996,138660.0
2018-11-13 12:20:00,23.42,23.52,23.38,23.44,176576.0,22.49,22.586,22.4515,22.5092,176576.0
2018-11-13 12:30:00,23.44,23.45,23.3,23.31,142064.0,22.5092,22.5188,22.3747,22.3843,142064.0
2018-11-13 12:40:00,23.32,23.32,23.13,23.19,331204.0,22.3939,22.3939,22.2115,22.2691,331204.0
2018-11-13 12:50:00,23.19,23.25,23.14,23.17,222532.0,22.2691,22.3267,22.2211,22.2499,222532.0
2018-11-13 13:00:00,23.18,23.27,23.17,23.18,240418.0,22.2595,22.3459,22.2499,22.2595,240418.0
2018-11-13 13:10:00,23.18,23.21,23.03,23.1,283838.0,22.2595,22.2883,22.1154,22.1827,283838.0
2018-11-13 13:20:00,23.11,23.2,23.02,23.11,353640.0,22.1923,22.2787,22.1058,22.1923,353640.0
2018-11-13 13:30:00,23.12,23.35,23.1,23.34,366208.0,22.2019,22.4227,22.1827,22.4131,366208.0
2018-11-13 13:40:00,23.35,23.36,23.16,23.17,402542.0,22.4227,22.4323,22.2403,22.2499,402542.0
2018-11-13 13:50:00,23.17,23.25,23.14,23.17,331672.0,22.2499,22.3267,22.2211,22.2499,331672.0
2018-11-13 14:00:00,23.17,23.2,23.04,23.07,211912.0,22.2499,22.2787,22.125,22.1539,211912.0
2018-11-13 14:10:00,23.07,23.11,22.86,22.91,280232.0,22.1539,22.1923,21.9522,22.0002,280232.0
2018-11-13 14:20:00,22.91,22.94,22.75,22.93,520088.0,22.0002,22.029,21.8466,22.0194,520088.0
2018-11-13 14:30:00,22.93,23.07,22.89,23.0,304300.0,22.0194,22.1539,21.981,22.0866,304300.0
2018-11-13 14:40:00,23.0,23.01,22.73,22.89,247732.0,22.0866,22.0962,21.8274,21.981,247732.0
2018-11-13 14:50:00,22.88,23.02,22.84,22.91,284280.0,21.9714,22.1058,21.933,22.0002,284280.0
2018-11-13 15:00:00,22.9,23.11,22.86,22.97,302458.0,21.9906,22.1923,21.9522,22.0578,302458.0
2018-11-13 15:10:00,22.98,22.98,22.77,22.85,230828.0,22.0674,22.0674,21.8658,21.9426,230828.0
2018-11-13 15:20:00,22.83,22.96,22.73,22.86,344522.0,21.9234,22.0482,21.8274,21.9522,344522.0
2018-11-13 15:30:00,22.86,22.98,22.7,22.9,590556.0,21.9522,22.0674,21.7985,21.9906,590556.0
2018-11-13 15:40:00,22.9,23.02,22.86,23.0,569960.0,21.9906,22.1058,21.9522,22.0866,569960.0
2018-11-13 15:50:00,23.0,23.05,22.89,22.9,494764.0,22.0866,22.1346,21.981,21.9906,494764.0
2018-11-14 09:30:00,23.43,23.5,23.35,23.36,453962.0,22.4996,22.5668,22.4227,22.4323,453962.0
2018-11-14 09:40:00,23.36,23.54,23.36,23.41,275744.0,22.4323,22.6052,22.4323,22.4804,275744.0
2018-11-14 09:50:00,23.41,23.45,23.29,23.4,372924.0,22.4804,22.5188,22.3651,22.4707,372924.0
2018-11-14 10:00:00,23.39,23.41,23.25,23.25,228026.0,22.4611,22.4804,22.3267,22.3267,228026.0
2018-11-14 10:10:00,23.25,23.25,23.09,23.11,317018.0,22.3267,22.3267,22.1731,22.1923,317018.0
2018-11-14 10:20:00,23.11,23.15,23.02,23.1,369424.0,22.1923,22.2307,22.1058,22.1827,369424.0
2018-11-14 10:30:00,23.09,23.17,23.06,23.13,184474.0,22.1731,22.2499,22.1442,22.2115,184474.0
2018-11-14 10:40:00,23.14,23.2,23.04,23.13,305792.0,22.2211,22.2787,22.125,22.2115,305792.0
2018-11-14 10:50:00,23.07,23.11,22.89,22.97,299678.0,22.1539,22.1923,21.981,22.0578,299678.0
2018-11-14 11:00:00,22.96,22.96,22.75,22.75,261972.0,22.0482,22.0482,21.8466,21.8466,261972.0
2018-11-14 11:10:00,22.75,22.81,22.69,22.72,410068.0,21.8466,21.9042,21.7889,21.8178,410068.0
2018-11-14 11:20:00,22.72,22.77,22.64,22.69,295124.0,21.8178,21.8658,21.7409,21.7889,295124.0
2018-11-14 11:30:00,22.71,22.74,22.52,22.54,382054.0,21.8081,21.837,21.6257,21.6449,382054.0
2018-11-14 11:40:00,22.54,22.57,22.47,22.54,315876.0,21.6449,21.6737,21.5777,21.6449,315876.0
2018-11-14 11:50:00,22.53,22.73,22.49,22.72,503642.0,21.6353,21.8274,21.5969,21.8178,503642.0
2018-11-14 12:00:00,22.73,22.75,22.59,22.59,1092806.0,21.8274,21.8466,21.6929,21.6929,1092806.0
2018-11-14 12:10:00,22.57,22.67,22.47,22.64,388306.0,21.6737,21.7697,21.5777,21.7409,388306.0
2018-11-14 12:20:00,22.64,22.8,22.64,22.75,223486.0,21.7409,21.8946,21.7409,21.8466,223486.0
2018-11-14 12:30:00,22.74,22.75,22.43,22.55,332942.0,21.837,21.8466,21.5393,21.6545,332942.0
2018-11-14 12:40:00,22.55,22.6,22.45,22.57,895260.0,21.6545,21.7025,21.5585,21.6737,895260.0
2018-11-14 12:50:00,22.57,22.67,22.39,22.43,587222.0,21.6737,21.7697,21.5009,21.5393,587222.0
2018-11-14 13:00:00,22.43,22.55,22.39,22.46,174802.0,21.5393,21.6545,21.5009,21.5681,174802.0
2018-11-14 13:10:00,22.47,22.57,22.28,22.54,1831772.0,21.5777,21.6737,21.3952,21.6449,1831772.0
2018-11-14 13:20:00,22.52,22.57,22.38,22.45,994890.0,21.6257,21.6737,21.4913,21.5585,994890.0
2018-11-14 13:30:00,22.45,22.49,22.33,22.38,234140.0,21.5585,21.5969,21.4432,21.4913,234140.0
2018-11-14 13:40:00,22.37,22.38,22.15,22.18,1577024.0,21.4817,21.4913,21.2704,21.2992,1577024.0
2018-11-14 13:50:00,22.15,22.28,22.12,22.27,294020.0,21.2704,21.3952,21.2416,21.3856,294020.0
2018-11-14 14:00:00,22.25,22.25,21.98,22.09,325528.0,21.3664,21.3664,21.1071,21.2128,325528.0
2018-11-14 14:10:00,22.09,22.48,22.09,22.38,516320.0,21.2128,21.5873,21.2128,21.4913,516320.0
2018-11-14 14:20:00,22.38,22.53,22.3,22.33,557554.0,21.4913,21.6353,21.4144,21.4432,557554.0
2018-11-14 14:30:00,22.31,22.48,22.25,22.4,399058.0,21.424,21.5873,21.3664,21.5105,399058.0
2018-11-14 14:40:00,22.4,22.45,22.28,22.42,199980.0,21.5105,21.5585,21.3952,21.5297,199980.0
2018-11-14 14:50:00,22.4,22.74,22.39,22.72,3047028.0,21.5105,21.837,21.5009,21.8178,3047028.0
2018-11-14 15:00:00,22.7,22.91,22.65,22.83,666298.0,21.7985,22.0002,21.7505,21.9234,666298.0
2018-11-14 15:10:00,22.83,22.89,22.75,22.85,379116.0,21.9234,21.981,21.8466,21.9426,379116.0
2018-11-14 15:20:00,22.85,22.85,22.68,22.74,359830.0,21.9426,21.9426,21.7793,21.837,359830.0
2018-11-14 15:30:00,22.73,22.78,22.61,22.65,285996.0,21.8274,21.8754,21.7121,21.7505,285996.0
2018-11-14 15:40:00,22.64,22.67,22.53,22.55,288178.0,21.7409,21.7697,21.6353,21.6545,288178.0
2018-11-14 15:50:00,22.55,22.56,22.26,22.4,681888.0,21.6545,21.6641,21.376,21.5105,681888.0
2018-11-15 09:30:00,22.06,22.14,21.78,22.07,1410850.0,21.184,21.2608,20.9151,21.1936,1410850.0
2018-11-15 09:40:00,22.08,22.28,21.97,22.24,546254.0,21.2032,21.3952,21.0975,21.3568,546254.0
2018-11-15 09:50:00,22.24,22.24,22.0,22.02,405072.0,21.3568,21.3568,21.1263,21.1455,405072.0
2018-11-15 10:00:00,22.02,22.18,21.9,21.92,486858.0,21.1455,21.2992,21.0303,21.0495,486858.0
2018-11-15 10:10:00,21.91,22.06,21.9,22.03,272566.0,21.0399,21.184,21.0303,21.1552,272566.0
2018-11-15 10:20:00,22.03,22.11,21.91,21.92,120562.0,21.1552,21.232,21.0399,21.0495,120562.0
2018-11-15 10:30:00,21.92,21.93,21.63,21.73,526730.0,21.0495,21.0591,20.771,20.8671,526730.0
2018-11-15 10:40:00,21.73,21.96,21.73,21.92,353736.0,20.8671,21.0879,20.8671,21.0495,353736.0
2018-11-15 10:50:00,21.92,22.07,21.89,22.0,376660.0,21.0495,21.1936,21.0207,21.1263,376660.0
2018-11-15 11:00:00,22.0,22.27,21.95,22.21,251670.0,21.1263,21.3856,21.0783,21.328,251670.0
2018-11-15 11:10:00,22.21,22.28,22.15,22.2,272454.0,21.328,21.3952,21.2704,21.3184,272454.0
2018-11-15 11:20:00,22.2,22.4,22.2,22.32,408414.0,21.3184,21.5105,21.3184,21.4336,408414.0
2018-11-15 11:30:00,22.33,22.5,22.3,22.44,364738.0,21.4432,21.6065,21.4144,21.5489,364738.0
2018-11-15 11:40:00,22.42,22.55,22.38,22.41,256122.0,21.5297,21.6545,21.4913,21.5201,256122.0
2018-11-15 11:50:00,22.42,22.54,22.38,22.46,259754.0,21.5297,21.6449,21.4913,21.5681,259754.0
2018-11-15 12:00:00,22.48,22.6,22.36,22.38,211018.0,21.5873,21.7025,21.472,21.4913,211018.0
2018-11-15 12:10:00,22.38,22.45,22.33,22.42,109768.0,21.4913,21.5585,21.4432,21.5297,109768.0
2018-11-15 12:20:00,22.39,22.51,22.36,22.5,83760.0,21.5009,21.6161,21.472,21.6065,83760.0
2018-11-15 12:30:00,22.49,22.58,22.43,22.58,165532.0,21.5969,21.6833,21.5393,21.6833,165532.0
2018-11-15 12:40:00,22.58,22.58,22.39,22.45,196382.0,21.6833,21.6833,21.5009,21.5585,196382.0
2018-11-15 12:50:00,22.46,22.48,22.23,22.29,248316.0,21.5681,21.5873,21.3472,21.4048,248316.0
2018-11-15 13:00:00,22.29,22.34,22.13,22.16,225634.0,21.4048,21.4528,21.2512,21.28,225634.0
2018-11-15 13:10:00,22.14,22.5,22.14,22.45,316622.0,21.2608,21.6065,21.2608,21.5585,316622.0
2018-11-15 13:20:00,22.45,22.82,22.45,22.8,556402.0,21.5585,21.9138,21.5585,21.8946,556402.0
2018-11-15 13:30:00,22.84,22.94,22.81,22.82,402294.0,21.933,22.029,21.9042,21.9138,402294.0
2018-11-15 13:40:00,22.82,22.99,22.75,22.75,316088.0,21.9138,22.077,21.8466,21.8466,316088.0
2018-11-15 13:50:00,22.76,23.04,22.75,22.97,507444.0,21.8562,22.125,21.8466,22.0578,507444.0
2018-11-15 14:00:00,22.99,23.04,22.92,23.0,188724.0,22.077,22.125,22.0098,22.0866,188724.0
2018-11-15 14:10:00,22.99,23.01,22.86,22.9,275210.0,22.077,22.0962,21.9522,21.9906,275210.0
2018-11-15 14:20:00,22.89,23.15,22.89,23.12,169400.0,21.981,22.2307,21.981,22.2019,169400.0
2018-11-15 14:30:00,23.12,23.24,23.06,23.09,318382.0,22.2019,22.3171,22.1442,22.1731,318382.0
2018-11-15 14:40:00,23.1,23.18,23.05,23.12,95624.0,22.1827,22.2595,22.1346,22.2019,95624.0
2018-11-15 14:50:00,23.11,23.14,22.97,23.02,186918.0,22.1923,22.2211,22.0578,22.1058,186918.0
2018-11-15 15:00:00,23.02,23.04,22.62,22.92,602134.0,22.1058,22.125,21.7217,22.0098,602134.0
2018-11-15 15:10:00,22.92,23.11,22.89,22.89,274656.0,22.0098,22.1923,21.981,21.981,274656.0
2018-11-15 15:20:00,22.86,22.93,22.72,22.8,343730.0,21.9522,22.0194,21.8178,21.8946,343730.0
2018-11-15 15:30:00,22.8,23.01,22.8,23.0,177758.0,21.8946,22.0962,21.8946,22.0866,177758.0
2018-11-15 15:40:00,22.99,23.04,22.89,22.92,247906.0,22.077,22.125,21.981,22.0098,247906.0
2018-11-15 15:50:00,22.92,23.13,22.91,23.13,582972.0,22.0098,22.2115,22.0002,22.2115,582972.0
2018-11-16 09:30:00,22.82,22.88,22.64,22.7,485022.0,21.9138,21.9714,21.7409,21.7985,485022.0
2018-11-16 09:40:00,22.7,23.0,22.68,22.97,1739620.0,21.7985,22.0866,21.7793,22.0578,1739620.0
2018-11-16 09:50:00,22.97,23.06,22.93,23.03,471256.0,22.0578,22.1442,22.0194,22.1154,471256.0
2018-11-16 10:00:00,23.02,23.1,22.93,22.95,223260.0,22.1058,22.1827,22.0194,22.0386,223260.0
2018-11-16 10:10:00,22.95,23.15,22.94,23.03,389774.0,22.0386,22.2307,22.029,22.1154,389774.0
2018-11-16 10:20:00,23.04,23.14,23.0,23.08,316362.0,22.125,22.2211,22.0866,22.1635,316362.0
2018-11-16 10:30:00,23.09,23.34,23.05,23.28,461152.0,22.1731,22.4131,22.1346,22.3555,461152.0
2018-11-16 10:40:00,23.29,23.33,23.21,23.26,520640.0,22.3651,22.4035,22.2883,22.3363,520640.0
2018-11-16 10:50:00,23.27,23.27,23.16,23.16,261648.0,22.3459,22.3459,22.2403,22.2403,261648.0
2018-11-16 11:00:00,23.17,23.21,23.13,23.15,173168.0,22.2499,22.2883,22.2115,22.2307,173168.0
2018-11-16 11:10:00,23.15,23.18,23.06,23.09,204626.0,22.2307,22.2595,22.1442,22.1731,204626.0
2018-11-16 11:20:00,23.08,23.11,23.0,23.06,196512.0,22.1635,22.1923,22.0866,22.1442,196512.0
2018-11-16 11:30:00,23.06,23.11,22.95,23.0,138334.0,22.1442,22.1923,22.0386,22.0866,138334.0
2018-11-16 11:40:00,23.02,23.02,22.93,22.95,303994.0,22.1058,22.1058,22.0194,22.0386,303994.0
2018-11-16 11:50:00,22.95,23.01,22.86,22.94,344956.0,22.0386,22.0962,21.9522,22.029,344956.0
2018-11-16 12:00:00,22.95,23.06,22.86,23.05,510662.0,22.0386,22.1442,21.9522,22.1346,510662.0
2018-11-16 12:10:00,23.04,23.07,22.93,22.99,424724.0,22.125,22.1539,22.0194,22.077,424724.0
2018-11-16 12:20:00,23.0,23.03,22.88,22.89,138142.0,22.0866,22.1154,21.9714,21.981,138142.0
2018-11-16 12:30:00,22.89,23.37,22.86,23.25,708798.0,21.981,22.4419,21.9522,22.3267,708798.0
2018-11-16 12:40:00,23.25,23.55,23.25,23.45,611826.0,22.3267,22.6148,22.3267,22.5188,611826.0
2018-11-16 12:50:00,23.46,23.46,23.29,23.33,305104.0,22.5284,22.5284,22.3651,22.4035,305104.0
2018-11-16 13:00:00,23.33,23.36,23.1,23.17,334998.0,22.4035,22.4323,22.1827,22.2499,334998.0
2018-11-16 13:10:00,23.17,23.25,23.16,23.19,250676.0,22.2499,22.3267,22.2403,22.2691,250676.0
2018-11-16 13:20:00,23.18,23.19,23.07,23.12,201512.0,22.2595,22.2691,22.1539,22.2019,201512.0
2018-11-16 13:30:00,23.13,23.14,23.02,23.11,118868.0,22.2115,22.2211,22.1058,22.1923,118868.0
2018-11-16 13:40:00,23.1,23.14,22.95,23.04,281574.0,22.1827,22.2211,22.0386,22.125,281574.0
2018-11-16 13:50:00,23.04,23.1,22.99,23.06,169930.0,22.125,22.1827,22.077,22.1442,169930.0
2018-11-16 14:00:00,23.08,23.21,23.08,23.17,229186.0,22.1635,22.2883,22.1635,22.2499,229186.0
2018-11-16 14:10:00,23.17,23.21,23.06,23.16,227590.0,22.2499,22.2883,22.1442,22.2403,227590.0
2018-11-16 14:20:00,23.17,23.25,23.03,23.22,121586.0,22.2499,22.3267,22.1154,22.2979,121586.0
2018-11-16 14:30:00,23.24,23.32,23.24,23.3,108246.0,22.3171,22.3939,22.3171,22.3747,108246.0
2018-11-16 14:40:00,23.3,23.33,23.24,23.32,144526.0,22.3747,22.4035,22.3171,22.3939,144526.0
2018-11-16 14:50:00,23.34,23.34,23.27,23.31,155718.0,22.4131,22.4131,22.3459,22.3843,155718.0
2018-11-16 15:00:00,23.33,23.38,23.27,23.3,332702.0,22.4035,22.4515,22.3459,22.3747,332702.0
2018-11-16 15:10:00,23.3,23.43,23.29,23.43,381578.0,22.3747,22.4996,22.3651,22.4996,381578.0
2018-11-16 15:20:00,23.44,23.46,23.38,23.39,358564.0,22.5092,22.5284,22.4515,22.4611,358564.0
2018-11-16 15:30:00,23.38,23.4,23.31,23.39,306404.0,22.4515,22.4707,22.3843,22.4611,306404.0
2018-11-16 15:40:00,23.4,23.43,23.32,23.33,300354.0,22.4707,22.4996,22.3939,22.4035,300354.0
2018-11-16 15:50:00,23.33,23.36,23.22,23.29,526218.0,22.4035,22.4323,22.2979,22.3651,526218.0
2018-11-19 09:30:00,23.13,23.15,23.01,23.11,331602.0,22.2115,22.2307,22.0962,22.1923,331602.0
2018-11-19 09:40:00,23.11,23.2,23.04,23.08,136348.0,22.1923,22.2787,22.125,22.1635,136348.0
2018-11-19 09:50:00,23.07,23.1,22.88,22.99,381196.0,22.1539,22.1827,21.9714,22.077,381196.0
2018-11-19 10:00:00,22.98,22.98,22.74,22.75,418354.0,22.0674,22.0674,21.837,21.8466,418354.0
2018-11-19 10:10:00,22.75,22.85,22.72,22.78,300360.0,21.8466,21.9426,21.8178,21.8754,300360.0
2018-11-19 10:20:00,22.78,22.81,22.57,22.66,301102.0,21.8754,21.9042,21.6737,21.7601,301102.0
2018-11-19 10:30:00,22.65,22.68,22.48,22.62,293966.0,21.7505,21.7793,21.5873,21.7217,293966.0
2018-11-19 10:40:00,22.61,22.68,22.58,22.67,177186.0,21.7121,21.7793,21.6833,21.7697,177186.0
2018-11-19 10:50:00,22.66,22.81,22.66,22.74,266592.0,21.7601,21.9042,21.7601,21.837,266592.0
2018-11-19 11:00:00,22.73,22.78,22.66,22.72,133524.0,21.8274,21.8754,21.7601,21.8178,133524.0
2018-11-19 11:10:00,22.72,22.72,22.55,22.6,234482.0,21.8178,21.8178,21.6545,21.7025,234482.0
2018-11-19 11:20:00,22.59,22.65,22.44,22.5,288656.0,21.6929,21.7505,21.5489,21.6065,288656.0
2018-11-19 11:30:00,22.49,22.5,22.41,22.41,1095726.0,21.5969,21.6065,21.5201,21.5201,1095726.0
2018-11-19 11:40:00,22.4,22.44,22.34,22.36,1276574.0,21.5105,21.5489,21.4528,21.472,1276574.0
2018-11-19 11:50:00,22.36,22.36,22.1,22.21,1542862.0,21.472,21.472,21.2224,21.328,1542862.0
2018-11-19 12:00:00,22.21,22.25,21.98,22.07,464076.0,21.328,21.3664,21.1071,21.1936,464076.0
2018-11-19 12:10:00,22.07,22.21,22.06,22.16,315968.0,21.1936,21.328,21.184,21.28,315968.0
2018-11-19 12:20:00,22.17,22.21,22.04,22.13,178522.0,21.2896,21.328,21.1648,21.2512,178522.0
2018-11-19 12:30:00,22.12,22.23,22.0,22.23,203568.0,21.2416,21.3472,21.1263,21.3472,203568.0
2018-11-19 12:40:00,22.23,22.28,22.15,22.17,198656.0,21.3472,21.3952,21.2704,21.2896,198656.0
2018-11-19 12:50:00,22.17,22.27,22.11,22.22,136612.0,21.2896,21.3856,21.232,21.3376,136612.0
2018-11-19 13:00:00,22.23,22.25,22.02,22.02,114956.0,21.3472,21.3664,21.1455,21.1455,114956.0
2018-11-19 13:10:00,22.02,22.15,21.98,22.11,216640.0,21.1455,21.2704,21.1071,21.232,216640.0
2018-11-19 13:20:00,22.11,22.16,22.01,22.05,120742.0,21.232,21.28,21.1359,21.1744,120742.0
2018-11-19 13:30:00,22.03,22.22,21.9,22.2,764096.0,21.1552,21.3376,21.0303,21.3184,764096.0
2018-11-19 13:40:00,22.2,22.27,22.16,22.17,318330.0,21.3184,21.3856,21.28,21.2896,318330.0
2018-11-19 13:50:00,22.17,22.17,22.0,22.0,147978.0,21.2896,21.2896,21.1263,21.1263,147978.0
2018-11-19 14:00:00,22.01,22.03,21.86,21.95,555592.0,21.1359,21.1552,20.9919,21.0783,555592.0
2018-11-19 14:10:00,21.93,22.02,21.85,21.96,169854.0,21.0591,21.1455,20.9823,21.0879,169854.0
2018-11-19 14:20:00,21.96,22.07,21.88,22.03,191782.0,21.0879,21.1936,21.0111,21.1552,191782.0
2018-11-19 14:30:00,22.01,22.13,21.92,22.13,189648.0,21.1359,21.2512,21.0495,21.2512,189648.0
2018-11-19 14:40:00,22.13,22.2,22.03,22.16,308206.0,21.2512,21.3184,21.1552,21.28,308206.0
2018-11-19 14:50:00,22.17,22.25,22.11,22.2,226676.0,21.2896,21.3664,21.232,21.3184,226676.0
2018-11-19 15:00:00,22.2,22.27,22.09,22.21,707840.0,21.3184,21.3856,21.2128,21.328,707840.0
2018-11-19 15:10:00,22.21,22.39,22.2,22.31,432792.0,21.328,21.5009,21.3184,21.424,432792.0
2018-11-19 15:20:00,22.34,22.38,22.17,22.23,264576.0,21.4528,21.4913,21.2896,21.3472,264576.0
2018-11-19 15:30:00,22.24,22.27,22.06,22.11,207376.0,21.3568,21.3856,21.184,21.232,207376.0
2018-11-19 15:40:00,22.1,22.1,21.93,21.99,257714.0,21.2224,21.2224,21.0591,21.1167,257714.0
2018-11-19 15:50:00,21.99,22.11,21.91,22.11,498938.0,21.1167,21.232,21.0399,21.232,498938.0
2018-11-20 09:30:00,21.18,21.3,21.07,21.28,1060816.0,20.3389,20.4541,20.2333,20.4349,1060816.0
2018-11-20 09:40:00,21.26,21.34,21.11,21.13,419662.0,20.4157,20.4926,20.2717,20.2909,419662.0
2018-11-20 09:50:00,21.14,21.15,20.85,20.99,675994.0,20.3005,20.3101,20.022,20.1565,675994.0
2018-11-20 10:00:00,20.96,21.07,20.78,20.82,458508.0,20.1276,20.2333,19.9548,19.9932,458508.0
2018-11-20 10:10:00,20.8,20.91,20.67,20.9,439950.0,19.974,20.0796,19.8492,20.07,439950.0
2018-11-20 10:20:00,20.89,21.13,20.89,21.1,395464.0,20.0604,20.2909,20.0604,20.2621,395464.0
2018-11-20 10:30:00,21.09,21.25,21.0,21.24,571382.0,20.2525,20.4061,20.1661,20.3965,571382.0
2018-11-20 10:40:00,21.25,21.34,21.2,21.29,409768.0,20.4061,20.4926,20.3581,20.4445,409768.0
2018-11-20 10:50:00,21.27,21.52,21.23,21.49,460662.0,20.4253,20.6654,20.3869,20.6366,460662.0
2018-11-20 11:00:00,21.48,21.52,21.33,21.45,353932.0,20.627,20.6654,20.483,20.5982,353932.0
2018-11-20 11:10:00,21.43,21.5,21.18,21.2,210248.0,20.579,20.6462,20.3389,20.3581,210248.0
2018-11-20 11:20:00,21.19,21.25,21.11,21.12,207544.0,20.3485,20.4061,20.2717,20.2813,207544.0
2018-11-20 11:30:00,21.12,21.31,21.05,21.31,338572.0,20.2813,20.4637,20.2141,20.4637,338572.0
2018-11-20 11:40:00,21.31,21.49,21.29,21.38,323446.0,20.4637,20.6366,20.4445,20.531,323446.0
2018-11-20 11:50:00,21.38,21.47,21.27,21.4,243892.0,20.531,20.6174,20.4253,20.5502,243892.0
2018-11-20 12:00:00,21.42,21.58,21.35,21.42,303656.0,20.5694,20.723,20.5022,20.5694,303656.0
2018-11-20 12:10:00,21.38,21.43,21.25,21.27,128614.0,20.531,20.579,20.4061,20.4253,128614.0
2018-11-20 12:20:00,21.26,21.43,21.19,21.39,261378.0,20.4157,20.579,20.3485,20.5406,261378.0
2018-11-20 12:30:00,21.38,21.44,21.28,21.3,103772.0,20.531,20.5886,20.4349,20.4541,103772.0
2018-11-20 12:40:00,21.28,21.33,21.14,21.18,130074.0,20.4349,20.483,20.3005,20.3389,130074.0
2018-11-20 12:50:00,21.18,21.27,21.12,21.12,118756.0,20.3389,20.4253,20.2813,20.2813,118756.0
2018-11-20 13:00:00,21.14,21.21,21.08,21.18,137994.0,20.3005,20.3677,20.2429,20.3389,137994.0
2018-11-20 13:10:00,21.18,21.18,21.0,21.0,179546.0,20.3389,20.3389,20.1661,20.1661,179546.0
2018-11-20 13:20:00,21.0,21.0,20.91,20.99,180320.0,20.1661,20.1661,20.0796,20.1565,180320.0
2018-11-20 13:30:00,20.98,21.04,20.93,20.98,88526.0,20.1468,20.2045,20.0988,20.1468,88526.0
2018-11-20 13:40:00,20.97,21.16,20.96,21.09,187140.0,20.1372,20.3197,20.1276,20.2525,187140.0
2018-11-20 13:50:00,21.07,21.09,20.93,20.93,125050.0,20.2333,20.2525,20.0988,20.0988,125050.0
2018-11-20 14:00:00,20.93,20.94,20.78,20.79,284596.0,20.0988,20.1084,19.9548,19.9644,284596.0
2018-11-20 14:10:00,20.78,21.05,20.78,20.98,190914.0,19.9548,20.2141,19.9548,20.1468,190914.0
2018-11-20 14:20:00,20.99,20.99,20.84,20.86,118990.0,20.1565,20.1565,20.0124,20.0316,118990.0
2018-11-20 14:30:00,20.88,21.15,20.86,21.05,177032.0,20.0508,20.3101,20.0316,20.2141,177032.0
2018-11-20 14:40:00,21.04,21.07,20.85,20.88,94894.0,20.2045,20.2333,20.022,20.0508,94894.0
2018-11-20 14:50:00,20.86,20.98,20.82,20.88,217988.0,20.0316,20.1468,19.9932,20.0508,217988.0
2018-11-20 15:00:00,20.89,21.01,20.61,20.77,1132434.0,20.0604,20.1757,19.7915,19.9452,1132434.0
2018-11-20 15:10:00,20.76,20.95,20.7,20.91,285402.0,19.9356,20.118,19.878,20.0796,285402.0
2018-11-20 15:20:00,20.91,21.09,20.85,21.01,240316.0,20.0796,20.2525,20.022,20.1757,240316.0
2018-11-20 15:30:00,21.0,21.1,20.93,21.09,664166.0,20.1661,20.2621,20.0988,20.2525,664166.0
2018-11-20 15:40:00,21.09,21.09,20.85,20.89,359068.0,20.2525,20.2525,20.022,20.0604,359068.0
2018-11-20 15:50:00,20.89,20.96,20.8,20.89,666908.0,20.0604,20.1276,19.974,20.0604,666908.0
2018-11-21 09:30:00,21.25,21.37,21.21,21.22,533492.0,20.4061,20.5214,20.3677,20.3773,533492.0
2018-11-21 09:40:00,21.23,21.29,21.13,21.23,239696.0,20.3869,20.4445,20.2909,20.3869,239696.0
2018-11-21 09:50:00,21.23,21.33,21.1,21.33,300984.0,20.3869,20.483,20.2621,20.483,300984.0
2018-11-21 10:00:00,21.33,21.43,21.29,21.3,409308.0,20.483,20.579,20.4445,20.4541,409308.0
2018-11-21 10:10:00,21.32,21.4,21.22,21.4,142280.0,20.4733,20.5502,20.3773,20.5502,142280.0
2018-11-21 10:20:00,21.38,21.45,21.31,21.43,201822.0,20.531,20.5982,20.4637,20.579,201822.0
2018-11-21 10:30:00,21.41,21.43,21.33,21.36,173370.0,20.5598,20.579,20.483,20.5118,173370.0
2018-11-21 10:40:00,21.36,21.37,21.22,21.28,109780.0,20.5118,20.5214,20.3773,20.4349,109780.0
2018-11-21 10:50:00,21.29,21.35,21.25,21.35,84990.0,20.4445,20.5022,20.4061,20.5022,84990.0
2018-11-21 11:00:00,21.33,21.43,21.28,21.42,114998.0,20.483,20.579,20.4349,20.5694,114998.0
2018-11-21 11:10:00,21.43,21.56,21.43,21.56,229704.0,20.579,20.7038,20.579,20.7038,229704.0
2018-11-21 11:20:00,21.55,21.57,21.47,21.49,306106.0,20.6942,20.7134,20.6174,20.6366,306106.0
2018-11-21 11:30:00,21.49,21.56,21.49,21.5,340556.0,20.6366,20.7038,20.6366,20.6462,340556.0
2018-11-21 11:40:00,21.49,21.55,21.47,21.54,239816.0,20.6366,20.6942,20.6174,20.6846,239816.0
2018-11-21 11:50:00,21.55,21.56,21.43,21.48,172726.0,20.6942,20.7038,20.579,20.627,172726.0
2018-11-21 12:00:00,21.49,21.52,21.39,21.4,243064.0,20.6366,20.6654,20.5406,20.5502,243064.0
2018-11-21 12:10:00,21.39,21.46,21.39,21.43,114016.0,20.5406,20.6078,20.5406,20.579,114016.0
2018-11-21 12:20:00,21.42,21.45,21.36,21.42,141148.0,20.5694,20.5982,20.5118,20.5694,141148.0
2018-11-21 12:30:00,21.42,21.42,21.37,21.42,130380.0,20.5694,20.5694,20.5214,20.5694,130380.0
2018-11-21 12:40:00,21.43,21.49,21.42,21.47,92584.0,20.579,20.6366,20.5694,20.6174,92584.0
2018-11-21 12:50:00,21.48,21.5,21.46,21.5,65666.0,20.627,20.6462,20.6078,20.6462,65666.0
2018-11-21 13:00:00,21.5,21.52,21.47,21.48,52924.0,20.6462,20.6654,20.6174,20.627,52924.0
2018-11-21 13:10:00,21.47,21.51,21.46,21.47,68250.0,20.6174,20.6558,20.6078,20.6174,68250.0
2018-11-21 13:20:00,21.47,21.47,21.39,21.43,69696.0,20.6174,20.6174,20.5406,20.579,69696.0
2018-11-21 13:30:00,21.43,21.47,21.43,21.45,112342.0,20.579,20.6174,20.579,20.5982,112342.0
2018-11-21 13:40:00,21.45,21.49,21.43,21.45,66982.0,20.5982,20.6366,20.579,20.5982,66982.0
2018-11-21 13:50:00,21.45,21.45,21.41,21.44,166992.0,20.5982,20.5982,20.5598,20.5886,166992.0
2018-11-21 14:00:00,21.44,21.44,21.38,21.41,82166.0,20.5886,20.5886,20.531,20.5598,82166.0
2018-11-21 14:10:00,21.4,21.43,21.39,21.43,75904.0,20.5502,20.579,20.5406,20.579,75904.0
2018-11-21 14:20:00,21.43,21.46,21.41,21.45,75956.0,20.579,20.6078,20.5598,20.5982,75956.0
2018-11-21 14:30:00,21.44,21.46,21.39,21.4,158510.0,20.5886,20.6078,20.5406,20.5502,158510.0
2018-11-21 14:40:00,21.41,21.43,21.36,21.39,52382.0,20.5598,20.579,20.5118,20.5406,52382.0
2018-11-21 14:50:00,21.4,21.43,21.34,21.36,71772.0,20.5502,20.579,20.4926,20.5118,71772.0
2018-11-21 15:00:00,21.36,21.47,21.36,21.47,80364.0,20.5118,20.6174,20.5118,20.6174,80364.0
2018-11-21 15:10:00,21.46,21.47,21.32,21.32,80958.0,20.6078,20.6174,20.4733,20.4733,80958.0
2018-11-21 15:20:00,21.32,21.33,21.27,21.28,113078.0,20.4733,20.483,20.4253,20.4349,113078.0
2018-11-21 15:30:00,21.28,21.28,21.15,21.18,342578.0,20.4349,20.4349,20.3101,20.3389,342578.0
2018-11-21 15:40:00,21.18,21.18,21.09,21.15,209968.0,20.3389,20.3389,20.2525,20.3101,209968.0
2018-11-21 15:50:00,21.17,21.18,21.07,21.09,515458.0,20.3293,20.3389,20.2333,20.2525,515458.0
2018-11-23 09:30:00,20.61,20.78,20.61,20.75,391710.0,19.7915,19.9548,19.7915,19.926,391710.0
2018-11-23 09:40:00,20.76,20.85,20.71,20.79,248722.0,19.9356,20.022,19.8876,19.9644,248722.0
2018-11-23 09:50:00,20.79,20.9,20.74,20.84,224852.0,19.9644,20.07,19.9164,20.0124,224852.0
2018-11-23 10:00:00,20.84,20.88,20.82,20.87,105306.0,20.0124,20.0508,19.9932,20.0412,105306.0
2018-11-23 10:10:00,20.86,20.92,20.78,20.83,120824.0,20.0316,20.0892,19.9548,20.0028,120824.0
2018-11-23 10:20:00,20.83,20.84,20.68,20.72,148312.0,20.0028,20.0124,19.8588,19.8972,148312.0
2018-11-23 10:30:00,20.72,20.88,20.7,20.84,166316.0,19.8972,20.0508,19.878,20.0124,166316.0
2018-11-23 10:40:00,20.84,20.84,20.78,20.81,77060.0,20.0124,20.0124,19.9548,19.9836,77060.0
2018-11-23 10:50:00,20.8,20.91,20.8,20.86,97750.0,19.974,20.0796,19.974,20.0316,97750.0
2018-11-23 11:00:00,20.86,20.93,20.85,20.91,67524.0,20.0316,20.0988,20.022,20.0796,67524.0
2018-11-23 11:10:00,20.91,21.02,20.89,20.99,209626.0,20.0796,20.1853,20.0604,20.1565,209626.0
2018-11-23 11:20:00,20.99,21.0,20.93,20.93,84128.0,20.1565,20.1661,20.0988,20.0988,84128.0
2018-11-23 11:30:00,20.93,20.95,20.87,20.88,38382.0,20.0988,20.118,20.0412,20.0508,38382.0
2018-11-23 11:40:00,20.88,20.96,20.86,20.94,48846.0,20.0508,20.1276,20.0316,20.1084,48846.0
2018-11-23 11:50:00,20.93,20.95,20.75,20.77,66858.0,20.0988,20.118,19.926,19.9452,66858.0
2018-11-23 12:00:00,20.76,20.77,20.71,20.73,87696.0,19.9356,19.9452,19.8876,19.9068,87696.0
2018-11-23 12:10:00,20.73,20.84,20.73,20.82,78004.0,19.9068,20.0124,19.9068,19.9932,78004.0
2018-11-23 12:20:00,20.82,20.87,20.81,20.82,88992.0,19.9932,20.0412,19.9836,19.9932,88992.0
2018-11-23 12:30:00,20.82,20.88,20.78,20.86,258862.0,19.9932,20.0508,19.9548,20.0316,258862.0
2018-11-23 12:40:00,20.86,20.89,20.79,20.82,71898.0,20.0316,20.0604,19.9644,19.9932,71898.0
2018-11-23 12:50:00,20.82,20.82,20.65,20.67,1467774.0,19.9932,19.9932,19.83,19.8492,1467774.0
2018-11-26 09:30:00,21.25,21.33,21.21,21.33,511356.0,20.4061,20.483,20.3677,20.483,511356.0
2018-11-26 09:40:00,21.32,21.44,21.3,21.42,247200.0,20.4733,20.5886,20.4541,20.5694,247200.0
2018-11-26 09:50:00,21.42,21.56,21.41,21.56,566858.0,20.5694,20.7038,20.5598,20.7038,566858.0
2018-11-26 10:00:00,21.57,21.58,21.51,21.55,366390.0,20.7134,20.723,20.6558,20.6942,366390.0
2018-11-26 10:10:00,21.54,21.54,21.48,21.49,191918.0,20.6846,20.6846,20.627,20.6366,191918.0
2018-11-26 10:20:00,21.48,21.49,21.4,21.46,230646.0,20.627,20.6366,20.5502,20.6078,230646.0
2018-11-26 10:30:00,21.47,21.49,21.36,21.41,211836.0,20.6174,20.6366,20.5118,20.5598,211836.0
2018-11-26 10:40:00,21.41,21.46,21.38,21.42,158732.0,20.5598,20.6078,20.531,20.5694,158732.0
2018-11-26 10:50:00,21.41,21.56,21.4,21.53,394820.0,20.5598,20.7038,20.5502,20.675,394820.0
2018-11-26 11:00:00,21.54,21.54,21.43,21.47,159538.0,20.6846,20.6846,20.579,20.6174,159538.0
2018-11-26 11:10:00,21.47,21.52,21.44,21.5,131032.0,20.6174,20.6654,20.5886,20.6462,131032.0
2018-11-26 11:20:00,21.5,21.54,21.43,21.45,102430.0,20.6462,20.6846,20.579,20.5982,102430.0
2018-11-26 11:30:00,21.44,21.44,21.27,21.3,401366.0,20.5886,20.5886,20.4253,20.4541,401366.0
2018-11-26 11:40:00,21.3,21.33,21.28,21.31,71256.0,20.4541,20.483,20.4349,20.4637,71256.0
2018-11-26 11:50:00,21.31,21.39,21.3,21.38,94944.0,20.4637,20.5406,20.4541,20.531,94944.0
2018-11-26 12:00:00,21.38,21.47,21.38,21.47,77798.0,20.531,20.6174,20.531,20.6174,77798.0
2018-11-26 12:10:00,21.46,21.46,21.34,21.34,118704.0,20.6078,20.6078,20.4926,20.4926,118704.0
2018-11-26 12:20:00,21.33,21.33,21.26,21.3,126570.0,20.483,20.483,20.4157,20.4541,126570.0
2018-11-26 12:30:00,21.29,21.3,21.14,21.18,280992.0,20.4445,20.4541,20.3005,20.3389,280992.0
2018-11-26 12:40:00,21.18,21.23,21.17,21.17,155800.0,20.3389,20.3869,20.3293,20.3293,155800.0
2018-11-26 12:50:00,21.2,21.25,21.18,21.24,71442.0,20.3581,20.4061,20.3389,20.3965,71442.0
2018-11-26 13:00:00,21.25,21.28,21.18,21.28,116134.0,20.4061,20.4349,20.3389,20.4349,116134.0
2018-11-26 13:10:00,21.28,21.33,21.27,21.31,93034.0,20.4349,20.483,20.4253,20.4637,93034.0
2018-11-26 13:20:00,21.3,21.35,21.26,21.29,111342.0,20.4541,20.5022,20.4157,20.4445,111342.0
2018-11-26 13:30:00,21.3,21.34,21.3,21.31,60662.0,20.4541,20.4926,20.4541,20.4637,60662.0
2018-11-26 13:40:00,21.31,21.41,21.27,21.41,164982.0,20.4637,20.5598,20.4253,20.5598,164982.0
2018-11-26 13:50:00,21.41,21.44,21.39,21.44,79912.0,20.5598,20.5886,20.5406,20.5886,79912.0
2018-11-26 14:00:00,21.43,21.44,21.4,21.43,90522.0,20.579,20.5886,20.5502,20.579,90522.0
2018-11-26 14:10:00,21.43,21.52,21.42,21.51,135600.0,20.579,20.6654,20.5694,20.6558,135600.0
2018-11-26 14:20:00,21.5,21.55,21.49,21.53,101736.0,20.6462,20.6942,20.6366,20.675,101736.0
2018-11-26 14:30:00,21.53,21.63,21.53,21.57,524802.0,20.675,20.771,20.675,20.7134,524802.0
2018-11-26 14:40:00,21.56,21.57,21.47,21.5,89616.0,20.7038,20.7134,20.6174,20.6462,89616.0
2018-11-26 14:50:00,21.5,21.6,21.49,21.6,127126.0,20.6462,20.7422,20.6366,20.7422,127126.0
2018-11-26 15:00:00,21.6,21.64,21.56,21.58,146108.0,20.7422,20.7806,20.7038,20.723,146108.0
2018-11-26 15:10:00,21.58,21.6,21.53,21.55,68284.0,20.723,20.7422,20.675,20.6942,68284.0
2018-11-26 15:20:00,21.55,21.57,21.5,21.53,100214.0,20.6942,20.7134,20.6462,20.675,100214.0
2018-11-26 15:30:00,21.53,21.65,21.53,21.58,198926.0,20.675,20.7902,20.675,20.723,198926.0
2018-11-26 15:40:00,21.58,21.65,21.58,21.61,223938.0,20.723,20.7902,20.723,20.7518,223938.0
2018-11-26 15:50:00,21.61,21.65,21.6,21.63,272642.0,20.7518,20.7902,20.7422,20.771,272642.0
2018-11-27 09:30:00,21.36,21.5,21.29,21.31,378966.0,20.5118,20.6462,20.4445,20.4637,378966.0
2018-11-27 09:40:00,21.32,21.41,21.19,21.35,331616.0,20.4733,20.5598,20.3485,20.5022,331616.0
2018-11-27 09:50:00,21.34,21.43,21.25,21.42,181196.0,20.4926,20.579,20.4061,20.5694,181196.0
2018-11-27 10:00:00,21.42,21.5,21.31,21.49,193286.0,20.5694,20.6462,20.4637,20.6366,193286.0
2018-11-27 10:10:00,21.49,21.68,21.48,21.63,587534.0,20.6366,20.8191,20.627,20.771,587534.0
2018-11-27 10:20:00,21.61,21.61,21.52,21.52,172830.0,20.7518,20.7518,20.6654,20.6654,172830.0
2018-11-27 10:30:00,21.52,21.56,21.42,21.45,116094.0,20.6654,20.7038,20.5694,20.5982,116094.0
2018-11-27 10:40:00,21.43,21.56,21.4,21.54,229176.0,20.579,20.7038,20.5502,20.6846,229176.0
2018-11-27 10:50:00,21.55,21.72,21.55,21.64,325058.0,20.6942,20.8575,20.6942,20.7806,325058.0
2018-11-27 11:00:00,21.62,21.77,21.61,21.71,258268.0,20.7614,20.9055,20.7518,20.8479,258268.0
2018-11-27 11:10:00,21.72,21.73,21.63,21.64,82916.0,20.8575,20.8671,20.771,20.7806,82916.0
2018-11-27 11:20:00,21.66,21.67,21.57,21.64,152618.0,20.7998,20.8094,20.7134,20.7806,152618.0
2018-11-27 11:30:00,21.63,21.65,21.56,21.59,136280.0,20.771,20.7902,20.7038,20.7326,136280.0
2018-11-27 11:40:00,21.6,21.63,21.52,21.57,295680.0,20.7422,20.771,20.6654,20.7134,295680.0
2018-11-27 11:50:00,21.57,21.71,21.57,21.67,137018.0,20.7134,20.8479,20.7134,20.8094,137018.0
2018-11-27 12:00:00,21.67,21.68,21.61,21.65,57938.0,20.8094,20.8191,20.7518,20.7902,57938.0
2018-11-27 12:10:00,21.66,21.67,21.56,21.61,114172.0,20.7998,20.8094,20.7038,20.7518,114172.0
2018-11-27 12:20:00,21.61,21.65,21.43,21.45,215910.0,20.7518,20.7902,20.579,20.5982,215910.0
2018-11-27 12:30:00,21.45,21.58,21.39,21.58,210830.0,20.5982,20.723,20.5406,20.723,210830.0
2018-11-27 12:40:00,21.58,21.59,21.49,21.49,113764.0,20.723,20.7326,20.6366,20.6366,113764.0
2018-11-27 12:50:00,21.49,21.53,21.43,21.46,110772.0,20.6366,20.675,20.579,20.6078,110772.0
2018-11-27 13:00:00,21.47,21.53,21.47,21.51,84750.0,20.6174,20.675,20.6174,20.6558,84750.0
2018-11-27 13:10:00,21.53,21.64,21.41,21.49,329236.0,20.675,20.7806,20.5598,20.6366,329236.0
2018-11-27 13:20:00,21.5,21.56,21.45,21.54,74502.0,20.6462,20.7038,20.5982,20.6846,74502.0
2018-11-27 13:30:00,21.54,21.66,21.54,21.62,189844.0,20.6846,20.7998,20.6846,20.7614,189844.0
2018-11-27 13:40:00,21.61,21.63,21.58,21.61,87710.0,20.7518,20.771,20.723,20.7518,87710.0
2018-11-27 13:50:00,21.6,21.68,21.56,21.68,64140.0,20.7422,20.8191,20.7038,20.8191,64140.0
2018-11-27 14:00:00,21.69,21.79,21.66,21.71,157394.0,20.8287,20.9247,20.7998,20.8479,157394.0
2018-11-27 14:10:00,21.72,21.75,21.68,21.71,55642.0,20.8575,20.8863,20.8191,20.8479,55642.0
2018-11-27 14:20:00,21.7,21.75,21.68,21.74,37120.0,20.8383,20.8863,20.8191,20.8767,37120.0
2018-11-27 14:30:00,21.75,21.8,21.71,21.72,72544.0,20.8863,20.9343,20.8479,20.8575,72544.0
2018-11-27 14:40:00,21.73,21.8,21.72,21.78,33452.0,20.8671,20.9343,20.8575,20.9151,33452.0
2018-11-27 14:50:00,21.78,21.79,21.7,21.7,103092.0,20.9151,20.9247,20.8383,20.8383,103092.0
2018-11-27 15:00:00,21.71,21.77,21.67,21.69,139690.0,20.8479,20.9055,20.8094,20.8287,139690.0
2018-11-27 15:10:00,21.69,21.73,21.65,21.65,58906.0,20.8287,20.8671,20.7902,20.7902,58906.0
2018-11-27 15:20:00,21.67,21.73,21.64,21.71,94514.0,20.8094,20.8671,20.7806,20.8479,94514.0
2018-11-27 15:30:00,21.71,21.75,21.65,21.74,148468.0,20.8479,20.8863,20.7902,20.8767,148468.0
2018-11-27 15:40:00,21.75,21.84,21.75,21.82,173596.0,20.8863,20.9727,20.8863,20.9535,173596.0
2018-11-27 15:50:00,21.82,21.85,21.75,21.84,240480.0,20.9535,20.9823,20.8863,20.9727,240480.0
2018-11-28 09:30:00,22.15,22.19,22.08,22.18,494192.0,21.2704,21.3088,21.2032,21.2992,494192.0
2018-11-28 09:40:00,22.18,22.23,22.05,22.14,476012.0,21.2992,21.3472,21.1744,21.2608,476012.0
2018-11-28 09:50:00,22.14,22.18,22.05,22.08,208054.0,21.2608,21.2992,21.1744,21.2032,208054.0
2018-11-28 10:00:00,22.08,22.15,22.0,22.04,162810.0,21.2032,21.2704,21.1263,21.1648,162810.0
2018-11-28 10:10:00,22.04,22.04,21.95,22.0,232498.0,21.1648,21.1648,21.0783,21.1263,232498.0
2018-11-28 10:20:00,22.0,22.02,21.93,21.95,139768.0,21.1263,21.1455,21.0591,21.0783,139768.0
2018-11-28 10:30:00,21.95,21.99,21.89,21.95,306472.0,21.0783,21.1167,21.0207,21.0783,306472.0
2018-11-28 10:40:00,21.95,22.0,21.91,21.98,186134.0,21.0783,21.1263,21.0399,21.1071,186134.0
2018-11-28 10:50:00,21.99,22.03,21.97,22.0,111610.0,21.1167,21.1552,21.0975,21.1263,111610.0
2018-11-28 11:00:00,22.0,22.11,21.99,22.1,1161670.0,21.1263,21.232,21.1167,21.2224,1161670.0
2018-11-28 11:10:00,22.09,22.11,22.04,22.07,208158.0,21.2128,21.232,21.1648,21.1936,208158.0
2018-11-28 11:20:00,22.07,22.09,22.04,22.09,103262.0,21.1936,21.2128,21.1648,21.2128,103262.0
2018-11-28 11:30:00,22.09,22.11,22.07,22.09,66892.0,21.2128,21.232,21.1936,21.2128,66892.0
2018-11-28 11:40:00,22.09,22.11,22.05,22.08,179274.0,21.2128,21.232,21.1744,21.2032,179274.0
2018-11-28 11:50:00,22.09,22.18,22.05,22.16,338398.0,21.2128,21.2992,21.1744,21.28,338398.0
2018-11-28 12:00:00,22.16,22.84,22.16,22.8,2141262.0,21.28,21.933,21.28,21.8946,2141262.0
2018-11-28 12:10:00,22.82,22.84,22.64,22.76,457822.0,21.9138,21.933,21.7409,21.8562,457822.0
2018-11-28 12:20:00,22.76,22.87,22.72,22.83,305694.0,21.8562,21.9618,21.8178,21.9234,305694.0
2018-11-28 12:30:00,22.84,22.88,22.74,22.83,662956.0,21.933,21.9714,21.837,21.9234,662956.0
2018-11-28 12:40:00,22.81,22.92,22.75,22.85,168274.0,21.9042,22.0098,21.8466,21.9426,168274.0
2018-11-28 12:50:00,22.86,22.93,22.82,22.82,184054.0,21.9522,22.0194,21.9138,21.9138,184054.0
2018-11-28 13:00:00,22.82,22.84,22.7,22.75,302366.0,21.9138,21.933,21.7985,21.8466,302366.0
2018-11-28 13:10:00,22.75,22.86,22.72,22.85,156266.0,21.8466,21.9522,21.8178,21.9426,156266.0
2018-11-28 13:20:00,22.85,22.91,22.81,22.89,170716.0,21.9426,22.0002,21.9042,21.981,170716.0
2018-11-28 13:30:00,22.89,23.03,22.87,23.02,371764.0,21.981,22.1154,21.9618,22.1058,371764.0
2018-11-28 13:40:00,23.01,23.1,23.0,23.04,289434.0,22.0962,22.1827,22.0866,22.125,289434.0
2018-11-28 13:50:00,23.05,23.09,23.0,23.05,180936.0,22.1346,22.1731,22.0866,22.1346,180936.0
2018-11-28 14:00:00,23.05,23.11,23.02,23.08,114546.0,22.1346,22.1923,22.1058,22.1635,114546.0
2018-11-28 14:10:00,23.05,23.1,22.97,23.05,268788.0,22.1346,22.1827,22.0578,22.1346,268788.0
2018-11-28 14:20:00,23.04,23.06,22.95,23.01,203132.0,22.125,22.1442,22.0386,22.0962,203132.0
2018-11-28 14:30:00,23.03,23.06,22.98,23.0,70498.0,22.1154,22.1442,22.0674,22.0866,70498.0
2018-11-28 14:40:00,23.0,23.06,23.0,23.04,55718.0,22.0866,22.1442,22.0866,22.125,55718.0
2018-11-28 14:50:00,23.04,23.07,22.93,22.93,90154.0,22.125,22.1539,22.0194,22.0194,90154.0
2018-11-28 15:00:00,22.93,22.96,22.86,22.93,200426.0,22.0194,22.0482,21.9522,22.0194,200426.0
2018-11-28 15:10:00,22.94,23.02,22.94,23.0,145240.0,22.029,22.1058,22.029,22.0866,145240.0
2018-11-28 15:20:00,22.99,23.11,22.99,23.1,123768.0,22.077,22.1923,22.077,22.1827,123768.0
2018-11-28 15:30:00,23.09,23.21,23.04,23.19,189894.0,22.1731,22.2883,22.125,22.2691,189894.0
2018-11-28 15:40:00,23.2,23.31,23.18,23.31,400044.0,22.2787,22.3843,22.2595,22.3843,400044.0
2018-11-28 15:50:00,23.31,23.35,23.28,23.35,404398.0,22.3843,22.4227,22.3555,22.4227,404398.0
2018-11-29 09:30:00,23.14,23.21,23.08,23.18,372680.0,22.2211,22.2883,22.1635,22.2595,372680.0
2018-11-29 09:40:00,23.19,23.21,23.07,23.08,569406.0,22.2691,22.2883,22.1539,22.1635,569406.0
2018-11-29 09:50:00,23.09,23.17,23.08,23.11,148594.0,22.1731,22.2499,22.1635,22.1923,148594.0
2018-11-29 10:00:00,23.11,23.15,23.04,23.14,157440.0,22.1923,22.2307,22.125,22.2211,157440.0
2018-11-29 10:10:00,23.14,23.16,23.0,23.03,171568.0,22.2211,22.2403,22.0866,22.1154,171568.0
2018-11-29 10:20:00,23.03,23.04,22.96,22.97,563878.0,22.1154,22.125,22.0482,22.0578,563878.0
2018-11-29 10:30:00,22.96,23.23,22.96,22.99,456978.0,22.0482,22.3075,22.0482,22.077,456978.0
2018-11-29 10:40:00,23.01,23.01,22.86,22.87,260708.0,22.0962,22.0962,21.9522,21.9618,260708.0
2018-11-29 10:50:00,22.87,22.92,22.81,22.9,216994.0,21.9618,22.0098,21.9042,21.9906,216994.0
2018-11-29 11:00:00,22.9,22.98,22.87,22.93,389156.0,21.9906,22.0674,21.9618,22.0194,389156.0
2018-11-29 11:10:00,22.92,22.93,22.85,22.87,219018.0,22.0098,22.0194,21.9426,21.9618,219018.0
2018-11-29 11:20:00,22.88,23.08,22.84,23.07,503750.0,21.9714,22.1635,21.933,22.1539,503750.0
2018-11-29 11:30:00,23.08,23.11,23.0,23.11,197120.0,22.1635,22.1923,22.0866,22.1923,197120.0
2018-11-29 11:40:00,23.11,23.13,23.06,23.1,186348.0,22.1923,22.2115,22.1442,22.1827,186348.0
2018-11-29 11:50:00,23.1,23.2,23.06,23.18,328488.0,22.1827,22.2787,22.1442,22.2595,328488.0
2018-11-29 12:00:00,23.18,23.18,23.06,23.1,765262.0,22.2595,22.2595,22.1442,22.1827,765262.0
2018-11-29 12:10:00,23.1,23.17,23.07,23.14,87170.0,22.1827,22.2499,22.1539,22.2211,87170.0
2018-11-29 12:20:00,23.13,23.18,23.11,23.17,61006.0,22.2115,22.2595,22.1923,22.2499,61006.0
2018-11-29 12:30:00,23.16,23.23,23.15,23.22,171314.0,22.2403,22.3075,22.2307,22.2979,171314.0
2018-11-29 12:40:00,23.22,23.27,23.2,23.23,156048.0,22.2979,22.3459,22.2787,22.3075,156048.0
2018-11-29 12:50:00,23.23,23.28,23.23,23.28,79896.0,22.3075,22.3555,22.3075,22.3555,79896.0
2018-11-29 13:00:00,23.27,23.27,23.21,23.21,74494.0,22.3459,22.3459,22.2883,22.2883,74494.0
2018-11-29 13:10:00,23.2,23.22,23.16,23.22,42332.0,22.2787,22.2979,22.2403,22.2979,42332.0
2018-11-29 13:20:00,23.21,23.24,23.2,23.22,69208.0,22.2883,22.3171,22.2787,22.2979,69208.0
2018-11-29 13:30:00,23.21,23.24,23.18,23.19,522974.0,22.2883,22.3171,22.2595,22.2691,522974.0
2018-11-29 13:40:00,23.2,23.32,23.19,23.31,154054.0,22.2787,22.3939,22.2691,22.3843,154054.0
2018-11-29 13:50:00,23.32,23.32,23.24,23.24,121514.0,22.3939,22.3939,22.3171,22.3171,121514.0
2018-11-29 14:00:00,23.23,23.34,23.18,23.23,111710.0,22.3075,22.4131,22.2595,22.3075,111710.0
2018-11-29 14:10:00,23.25,23.43,23.23,23.42,419936.0,22.3267,22.4996,22.3075,22.49,419936.0
2018-11-29 14:20:00,23.43,23.47,23.4,23.42,473398.0,22.4996,22.538,22.4707,22.49,473398.0
2018-11-29 14:30:00,23.41,23.47,23.39,23.4,279264.0,22.4804,22.538,22.4611,22.4707,279264.0
2018-11-29 14:40:00,23.4,23.46,23.39,23.45,554782.0,22.4707,22.5284,22.4611,22.5188,554782.0
2018-11-29 14:50:00,23.45,23.6,23.45,23.58,313800.0,22.5188,22.6628,22.5188,22.6436,313800.0
2018-11-29 15:00:00,23.59,23.6,23.53,23.55,95126.0,22.6532,22.6628,22.5956,22.6148,95126.0
2018-11-29 15:10:00,23.54,23.56,23.46,23.46,140096.0,22.6052,22.6244,22.5284,22.5284,140096.0
2018-11-29 15:20:00,23.46,23.5,23.41,23.46,182772.0,22.5284,22.5668,22.4804,22.5284,182772.0
2018-11-29 15:30:00,23.45,23.46,23.36,23.39,149316.0,22.5188,22.5284,22.4323,22.4611,149316.0
2018-11-29 15:40:00,23.39,23.42,23.3,23.32,231190.0,22.4611,22.49,22.3747,22.3939,231190.0
2018-11-29 15:50:00,23.32,23.34,23.16,23.18,560036.0,22.3939,22.4131,22.2403,22.2595,560036.0
2018-11-30 09:30:00,23.14,23.2,23.06,23.17,471878.0,22.2211,22.2787,22.1442,22.2499,471878.0
2018-11-30 09:40:00,23.18,23.22,23.11,23.19,139960.0,22.2595,22.2979,22.1923,22.2691,139960.0
2018-11-30 09:50:00,23.18,23.27,23.14,23.25,201928.0,22.2595,22.3459,22.2211,22.3267,201928.0
2018-11-30 10:00:00,23.25,23.29,23.2,23.28,223244.0,22.3267,22.3651,22.2787,22.3555,223244.0
2018-11-30 10:10:00,23.28,23.31,23.24,23.25,251558.0,22.3555,22.3843,22.3171,22.3267,251558.0
2018-11-30 10:20:00,23.25,23.31,23.24,23.25,114648.0,22.3267,22.3843,22.3171,22.3267,114648.0
2018-11-30 10:30:00,23.27,23.43,23.26,23.42,245116.0,22.3459,22.4996,22.3363,22.49,245116.0
2018-11-30 10:40:00,23.42,23.45,23.37,23.38,220050.0,22.49,22.5188,22.4419,22.4515,220050.0
2018-11-30 10:50:00,23.38,23.4,23.33,23.33,83926.0,22.4515,22.4707,22.4035,22.4035,83926.0
2018-11-30 11:00:00,23.32,23.34,23.28,23.29,107238.0,22.3939,22.4131,22.3555,22.3651,107238.0
2018-11-30 11:10:00,23.29,23.3,23.23,23.24,163288.0,22.3651,22.3747,22.3075,22.3171,163288.0
2018-11-30 11:20:00,23.25,23.29,23.17,23.2,260526.0,22.3267,22.3651,22.2499,22.2787,260526.0
2018-11-30 11:30:00,23.2,23.26,23.13,23.25,172150.0,22.2787,22.3363,22.2115,22.3267,172150.0
2018-11-30 11:40:00,23.25,23.35,23.25,23.34,241872.0,22.3267,22.4227,22.3267,22.4131,241872.0
2018-11-30 11:50:00,23.34,23.37,23.32,23.34,153000.0,22.4131,22.4419,22.3939,22.4131,153000.0
2018-11-30 12:00:00,23.34,23.35,23.29,23.35,123612.0,22.4131,22.4227,22.3651,22.4227,123612.0
2018-11-30 12:10:00,23.35,23.35,23.28,23.31,103364.0,22.4227,22.4227,22.3555,22.3843,103364.0
2018-11-30 12:20:00,23.31,23.33,23.24,23.26,100916.0,22.3843,22.4035,22.3171,22.3363,100916.0
2018-11-30 12:30:00,23.27,23.27,23.25,23.27,50292.0,22.3459,22.3459,22.3267,22.3459,50292.0
2018-11-30 12:40:00,23.27,23.31,23.23,23.28,61880.0,22.3459,22.3843,22.3075,22.3555,61880.0
2018-11-30 12:50:00,23.28,23.28,23.22,23.22,28430.0,22.3555,22.3555,22.2979,22.2979,28430.0
2018-11-30 13:00:00,23.22,23.23,23.18,23.18,60616.0,22.2979,22.3075,22.2595,22.2595,60616.0
2018-11-30 13:10:00,23.18,23.23,23.17,23.22,48048.0,22.2595,22.3075,22.2499,22.2979,48048.0
2018-11-30 13:20:00,23.24,23.3,23.23,23.29,103618.0,22.3171,22.3747,22.3075,22.3651,103618.0
2018-11-30 13:30:00,23.29,23.43,23.27,23.41,388500.0,22.3651,22.4996,22.3459,22.4804,388500.0
2018-11-30 13:40:00,23.4,23.47,23.39,23.47,84348.0,22.4707,22.538,22.4611,22.538,84348.0
2018-11-30 13:50:00,23.47,23.54,23.47,23.5,196956.0,22.538,22.6052,22.538,22.5668,196956.0
2018-11-30 14:00:00,23.52,23.52,23.45,23.47,177710.0,22.586,22.586,22.5188,22.538,177710.0
2018-11-30 14:10:00,23.47,23.55,23.45,23.45,499772.0,22.538,22.6148,22.5188,22.5188,499772.0
2018-11-30 14:20:00,23.47,23.52,23.46,23.52,86718.0,22.538,22.586,22.5284,22.586,86718.0
2018-11-30 14:30:00,23.52,23.55,23.47,23.5,100070.0,22.586,22.6148,22.538,22.5668,100070.0
2018-11-30 14:40:00,23.5,23.58,23.5,23.52,179944.0,22.5668,22.6436,22.5668,22.586,179944.0
2018-11-30 14:50:00,23.53,23.55,23.49,23.52,227946.0,22.5956,22.6148,22.5572,22.586,227946.0
2018-11-30 15:00:00,23.53,23.63,23.51,23.63,99694.0,22.5956,22.6916,22.5764,22.6916,99694.0
2018-11-30 15:10:00,23.63,23.66,23.59,23.64,266888.0,22.6916,22.7204,22.6532,22.7012,266888.0
2018-11-30 15:20:00,23.65,23.72,23.64,23.68,1029736.0,22.7108,22.778,22.7012,22.7396,1029736.0
2018-11-30 15:30:00,23.68,23.74,23.65,23.7,403924.0,22.7396,22.7972,22.7108,22.7588,403924.0
2018-11-30 15:40:00,23.71,23.73,23.62,23.64,278050.0,22.7684,22.7876,22.682,22.7012,278050.0
2018-11-30 15:50:00,23.64,23.79,23.58,23.66,836358.0,22.7012,22.8453,22.6436,22.7204,836358.0
2018-12-03 09:30:00,24.83,24.85,24.69,24.7,1259780.0,23.844,23.8632,23.7095,23.7191,1259780.0
2018-12-03 09:40:00,24.7,24.73,24.56,24.59,444834.0,23.7191,23.7479,23.5847,23.6135,444834.0
2018-12-03 09:50:00,24.59,24.61,24.38,24.48,1281928.0,23.6135,23.6327,23.4118,23.5079,1281928.0
2018-12-03 10:00:00,24.5,24.55,24.44,24.5,408768.0,23.5271,23.5751,23.4694,23.5271,408768.0
2018-12-03 10:10:00,24.5,24.51,24.4,24.49,447880.0,23.5271,23.5367,23.431,23.5175,447880.0
2018-12-03 10:20:00,24.5,24.68,24.47,24.62,434806.0,23.5271,23.6999,23.4983,23.6423,434806.0
2018-12-03 10:30:00,24.63,24.64,24.54,24.54,240596.0,23.6519,23.6615,23.5655,23.5655,240596.0
2018-12-03 10:40:00,24.53,24.53,24.42,24.43,206428.0,23.5559,23.5559,23.4502,23.4598,206428.0
2018-12-03 10:50:00,24.42,24.46,24.24,24.27,368844.0,23.4502,23.4887,23.2774,23.3062,368844.0
2018-12-03 11:00:00,24.27,24.32,24.17,24.32,213080.0,23.3062,23.3542,23.2102,23.3542,213080.0
2018-12-03 11:10:00,24.31,24.39,24.27,24.38,205276.0,23.3446,23.4214,23.3062,23.4118,205276.0
2018-12-03 11:20:00,24.36,24.4,24.21,24.3,179982.0,23.3926,23.431,23.2486,23.335,179982.0
2018-12-03 11:30:00,24.3,24.38,24.26,24.27,186216.0,23.335,23.4118,23.2966,23.3062,186216.0
2018-12-03 11:40:00,24.25,24.29,24.1,24.16,259464.0,23.287,23.3254,23.1429,23.2006,259464.0
2018-12-03 11:50:00,24.15,24.18,24.1,24.14,141060.0,23.191,23.2198,23.1429,23.1814,141060.0
2018-12-03 12:00:00,24.15,24.28,24.15,24.28,97620.0,23.191,23.3158,23.191,23.3158,97620.0
2018-12-03 12:10:00,24.27,24.31,24.22,24.27,108428.0,23.3062,23.3446,23.2582,23.3062,108428.0
2018-12-03 12:20:00,24.27,24.36,24.25,24.36,96670.0,23.3062,23.3926,23.287,23.3926,96670.0
2018-12-03 12:30:00,24.37,24.49,24.36,24.41,352744.0,23.4022,23.5175,23.3926,23.4406,352744.0
2018-12-03 12:40:00,24.41,24.41,24.32,24.34,80632.0,23.4406,23.4406,23.3542,23.3734,80632.0
2018-12-03 12:50:00,24.35,24.39,24.29,24.36,112132.0,23.383,23.4214,23.3254,23.3926,112132.0
2018-12-03 13:00:00,24.36,24.46,24.36,24.43,190078.0,23.3926,23.4887,23.3926,23.4598,190078.0
2018-12-03 13:10:00,24.43,24.52,24.43,24.48,184928.0,23.4598,23.5463,23.4598,23.5079,184928.0
2018-12-03 13:20:00,24.48,24.53,24.46,24.49,160416.0,23.5079,23.5559,23.4887,23.5175,160416.0
2018-12-03 13:30:00,24.49,24.49,24.36,24.36,111440.0,23.5175,23.5175,23.3926,23.3926,111440.0
2018-12-03 13:40:00,24.37,24.41,24.27,24.28,168508.0,23.4022,23.4406,23.3062,23.3158,168508.0
2018-12-03 13:50:00,24.25,24.33,24.24,24.3,150732.0,23.287,23.3638,23.2774,23.335,150732.0
2018-12-03 14:00:00,24.3,24.36,24.13,24.21,206890.0,23.335,23.3926,23.1718,23.2486,206890.0
2018-12-03 14:10:00,24.21,24.36,24.21,24.34,132618.0,23.2486,23.3926,23.2486,23.3734,132618.0
2018-12-03 14:20:00,24.35,24.44,24.33,24.41,246482.0,23.383,23.4694,23.3638,23.4406,246482.0
2018-12-03 14:30:00,24.41,24.46,24.39,24.42,136362.0,23.4406,23.4887,23.4214,23.4502,136362.0
2018-12-03 14:40:00,24.43,24.46,24.35,24.42,137032.0,23.4598,23.4887,23.383,23.4502,137032.0
2018-12-03 14:50:00,24.42,24.46,24.32,24.39,84726.0,23.4502,23.4887,23.3542,23.4214,84726.0
2018-12-03 15:00:00,24.38,24.43,24.29,24.36,107828.0,23.4118,23.4598,23.3254,23.3926,107828.0
2018-12-03 15:10:00,24.39,24.57,24.39,24.53,295074.0,23.4214,23.5943,23.4214,23.5559,295074.0
2018-12-03 15:20:00,24.53,24.56,24.45,24.52,214070.0,23.5559,23.5847,23.4791,23.5463,214070.0
2018-12-03 15:30:00,24.52,24.6,24.46,24.56,293678.0,23.5463,23.6231,23.4887,23.5847,293678.0
2018-12-03 15:40:00,24.56,24.58,24.42,24.46,453414.0,23.5847,23.6039,23.4502,23.4887,453414.0
2018-12-03 15:50:00,24.46,24.54,24.38,24.53,652588.0,23.4887,23.5655,23.4118,23.5559,652588.0
2018-12-04 09:30:00,24.31,24.42,24.27,24.37,445732.0,23.3446,23.4502,23.3062,23.4022,445732.0
2018-12-04 09:40:00,24.38,24.41,24.16,24.19,276932.0,23.4118,23.4406,23.2006,23.2294,276932.0
2018-12-04 09:50:00,24.18,24.21,24.04,24.15,468134.0,23.2198,23.2486,23.0853,23.191,468134.0
2018-12-04 10:00:00,24.15,24.2,24.07,24.15,716698.0,23.191,23.239,23.1141,23.191,716698.0
2018-12-04 10:10:00,24.16,24.2,24.0,24.01,343628.0,23.2006,23.239,23.0469,23.0565,343628.0
2018-12-04 10:20:00,24.02,24.1,23.97,24.1,758024.0,23.0661,23.1429,23.0181,23.1429,758024.0
2018-12-04 10:30:00,24.1,24.15,23.99,24.11,290410.0,23.1429,23.191,23.0373,23.1526,290410.0
2018-12-04 10:40:00,24.11,24.15,24.04,24.13,281508.0,23.1526,23.191,23.0853,23.1718,281508.0
2018-12-04 10:50:00,24.13,24.13,24.0,24.0,195936.0,23.1718,23.1718,23.0469,23.0469,195936.0
2018-12-04 11:00:00,24.0,24.1,23.91,24.04,190146.0,23.0469,23.1429,22.9605,23.0853,190146.0
2018-12-04 11:10:00,24.04,24.04,23.92,23.95,91072.0,23.0853,23.0853,22.9701,22.9989,91072.0
2018-12-04 11:20:00,23.95,24.08,23.92,23.96,309864.0,22.9989,23.1237,22.9701,23.0085,309864.0
2018-12-04 11:30:00,23.96,23.96,23.89,23.93,145942.0,23.0085,23.0085,22.9413,22.9797,145942.0
2018-12-04 11:40:00,23.93,24.0,23.87,23.92,134508.0,22.9797,23.0469,22.9221,22.9701,134508.0
2018-12-04 11:50:00,23.92,23.94,23.79,23.8,842682.0,22.9701,22.9893,22.8453,22.8549,842682.0
2018-12-04 12:00:00,23.8,23.8,23.26,23.43,1092116.0,22.8549,22.8549,22.3363,22.4996,1092116.0
2018-12-04 12:10:00,23.42,23.44,23.13,23.27,1405110.0,22.49,22.5092,22.2115,22.3459,1405110.0
2018-12-04 12:20:00,23.27,23.27,22.97,22.98,2465072.0,22.3459,22.3459,22.0578,22.0674,2465072.0
2018-12-04 12:30:00,22.95,23.04,22.68,22.95,2386364.0,22.0386,22.125,21.7793,22.0386,2386364.0
2018-12-04 12:40:00,22.96,23.08,22.92,23.03,1525064.0,22.0482,22.1635,22.0098,22.1154,1525064.0
2018-12-04 12:50:00,23.03,23.04,22.87,22.91,843462.0,22.1154,22.125,21.9618,22.0002,843462.0
2018-12-04 13:00:00,22.87,22.93,22.78,22.86,279986.0,21.9618,22.0194,21.8754,21.9522,279986.0
2018-12-04 13:10:00,22.86,22.9,22.75,22.83,376620.0,21.9522,21.9906,21.8466,21.9234,376620.0
2018-12-04 13:20:00,22.83,22.83,22.4,22.54,562954.0,21.9234,21.9234,21.5105,21.6449,562954.0
2018-12-04 13:30:00,22.54,22.64,22.3,22.31,596450.0,21.6449,21.7409,21.4144,21.424,596450.0
2018-12-04 13:40:00,22.32,22.6,22.2,22.55,617794.0,21.4336,21.7025,21.3184,21.6545,617794.0
2018-12-04 13:50:00,22.55,22.77,22.49,22.68,373706.0,21.6545,21.8658,21.5969,21.7793,373706.0
2018-12-04 14:00:00,22.67,22.76,22.52,22.76,311628.0,21.7697,21.8562,21.6257,21.8562,311628.0
2018-12-04 14:10:00,22.75,22.85,22.73,22.8,411166.0,21.8466,21.9426,21.8274,21.8946,411166.0
2018-12-04 14:20:00,22.8,22.8,22.57,22.59,211470.0,21.8946,21.8946,21.6737,21.6929,211470.0
2018-12-04 14:30:00,22.59,22.81,22.59,22.76,204458.0,21.6929,21.9042,21.6929,21.8562,204458.0
2018-12-04 14:40:00,22.75,22.98,22.74,22.95,287704.0,21.8466,22.0674,21.837,22.0386,287704.0
2018-12-04 14:50:00,22.95,22.96,22.7,22.71,205062.0,22.0386,22.0482,21.7985,21.8081,205062.0
2018-12-04 15:00:00,22.71,22.71,22.5,22.5,276294.0,21.8081,21.8081,21.6065,21.6065,276294.0
2018-12-04 15:10:00,22.5,22.61,22.4,22.43,204114.0,21.6065,21.7121,21.5105,21.5393,204114.0
2018-12-04 15:20:00,22.47,22.55,22.25,22.27,397380.0,21.5777,21.6545,21.3664,21.3856,397380.0
2018-12-04 15:30:00,22.27,22.45,22.21,22.22,543542.0,21.3856,21.5585,21.328,21.3376,543542.0
2018-12-04 15:40:00,22.22,22.25,22.1,22.24,432418.0,21.3376,21.3664,21.2224,21.3568,432418.0
2018-12-04 15:50:00,22.24,22.29,22.07,22.23,1021478.0,21.3568,21.4048,21.1936,21.3472,1021478.0
2018-12-06 09:30:00,21.07,21.36,20.88,21.36,1595346.0,20.2333,20.5118,20.0508,20.5118,1595346.0
2018-12-06 09:40:00,21.35,21.36,21.07,21.11,260352.0,20.5022,20.5118,20.2333,20.2717,260352.0
2018-12-06 09:50:00,21.09,21.11,20.75,20.87,731292.0,20.2525,20.2717,19.926,20.0412,731292.0
2018-12-06 10:00:00,20.87,21.09,20.8,21.05,668814.0,20.0412,20.2525,19.974,20.2141,668814.0
2018-12-06 10:10:00,21.04,21.13,20.88,20.95,287842.0,20.2045,20.2909,20.0508,20.118,287842.0
2018-12-06 10:20:00,20.97,21.11,20.9,21.04,255178.0,20.1372,20.2717,20.07,20.2045,255178.0
2018-12-06 10:30:00,21.07,21.11,20.87,21.0,246234.0,20.2333,20.2717,20.0412,20.1661,246234.0
2018-12-06 10:40:00,21.0,21.07,20.8,20.83,279860.0,20.1661,20.2333,19.974,20.0028,279860.0
2018-12-06 10:50:00,20.82,20.89,20.62,20.68,489170.0,19.9932,20.0604,19.8011,19.8588,489170.0
2018-12-06 11:00:00,20.68,20.74,20.59,20.61,235368.0,19.8588,19.9164,19.7723,19.7915,235368.0
2018-12-06 11:10:00,20.62,20.63,20.42,20.52,682338.0,19.8011,19.8107,19.6091,19.7051,682338.0
2018-12-06 11:20:00,20.51,20.52,20.22,20.29,599630.0,19.6955,19.7051,19.417,19.4843,599630.0
2018-12-06 11:30:00,20.29,20.55,20.27,20.53,447250.0,19.4843,19.7339,19.465,19.7147,447250.0
2018-12-06 11:40:00,20.5,20.68,20.47,20.66,344022.0,19.6859,19.8588,19.6571,19.8396,344022.0
2018-12-06 11:50:00,20.65,20.85,20.61,20.82,385976.0,19.83,20.022,19.7915,19.9932,385976.0
2018-12-06 12:00:00,20.79,20.84,20.72,20.74,161120.0,19.9644,20.0124,19.8972,19.9164,161120.0
2018-12-06 12:10:00,20.74,21.0,20.71,20.9,436438.0,19.9164,20.1661,19.8876,20.07,436438.0
2018-12-06 12:20:00,20.9,21.18,20.86,21.15,335398.0,20.07,20.3389,20.0316,20.3101,335398.0
2018-12-06 12:30:00,21.15,21.24,21.04,21.05,486352.0,20.3101,20.3965,20.2045,20.2141,486352.0
2018-12-06 12:40:00,21.06,21.27,21.04,21.23,333640.0,20.2237,20.4253,20.2045,20.3869,333640.0
2018-12-06 12:50:00,21.22,21.36,21.16,21.24,367522.0,20.3773,20.5118,20.3197,20.3965,367522.0
2018-12-06 13:00:00,21.25,21.25,20.99,21.0,320236.0,20.4061,20.4061,20.1565,20.1661,320236.0
2018-12-06 13:10:00,21.0,21.09,20.94,20.96,397206.0,20.1661,20.2525,20.1084,20.1276,397206.0
2018-12-06 13:20:00,20.97,21.06,20.9,20.93,268636.0,20.1372,20.2237,20.07,20.0988,268636.0
2018-12-06 13:30:00,20.92,20.97,20.79,20.93,461450.0,20.0892,20.1372,19.9644,20.0988,461450.0
2018-12-06 13:40:00,20.92,21.17,20.92,21.17,320540.0,20.0892,20.3293,20.0892,20.3293,320540.0
2018-12-06 13:50:00,21.18,21.4,21.16,21.39,386292.0,20.3389,20.5502,20.3197,20.5406,386292.0
2018-12-06 14:00:00,21.39,21.5,21.28,21.31,562394.0,20.5406,20.6462,20.4349,20.4637,562394.0
2018-12-06 14:10:00,21.25,21.28,21.02,21.04,624018.0,20.4061,20.4349,20.1853,20.2045,624018.0
2018-12-06 14:20:00,21.05,21.25,21.0,21.25,391388.0,20.2141,20.4061,20.1661,20.4061,391388.0
2018-12-06 14:30:00,21.25,21.27,21.06,21.1,249326.0,20.4061,20.4253,20.2237,20.2621,249326.0
2018-12-06 14:40:00,21.17,21.24,20.89,21.0,298142.0,20.3293,20.3965,20.0604,20.1661,298142.0
2018-12-06 14:50:00,21.0,21.4,21.0,21.35,602476.0,20.1661,20.5502,20.1661,20.5022,602476.0
2018-12-06 15:00:00,21.37,21.54,21.24,21.35,554140.0,20.5214,20.6846,20.3965,20.5022,554140.0
2018-12-06 15:10:00,21.33,21.43,21.28,21.39,332000.0,20.483,20.579,20.4349,20.5406,332000.0
2018-12-06 15:20:00,21.39,21.5,21.28,21.48,289948.0,20.5406,20.6462,20.4349,20.627,289948.0
2018-12-06 15:30:00,21.46,21.77,21.46,21.74,488612.0,20.6078,20.9055,20.6078,20.8767,488612.0
2018-12-06 15:40:00,21.72,21.97,21.61,21.96,383710.0,20.8575,21.0975,20.7518,21.0879,383710.0
2018-12-06 15:50:00,21.95,22.07,21.9,22.07,859132.0,21.0783,21.1936,21.0303,21.1936,859132.0
2018-12-07 09:30:00,21.93,22.23,21.9,22.21,598902.0,21.0591,21.3472,21.0303,21.328,598902.0
2018-12-07 09:40:00,22.2,22.39,22.16,22.17,750490.0,21.3184,21.5009,21.28,21.2896,750490.0
2018-12-07 09:50:00,22.18,22.31,22.13,22.17,385642.0,21.2992,21.424,21.2512,21.2896,385642.0
2018-12-07 10:00:00,22.2,22.25,22.04,22.05,418538.0,21.3184,21.3664,21.1648,21.1744,418538.0
2018-12-07 10:10:00,22.04,22.04,21.61,21.62,655128.0,21.1648,21.1648,20.7518,20.7614,655128.0
2018-12-07 10:20:00,21.63,21.73,21.48,21.66,359920.0,20.771,20.8671,20.627,20.7998,359920.0
2018-12-07 10:30:00,21.64,21.7,21.35,21.44,447472.0,20.7806,20.8383,20.5022,20.5886,447472.0
2018-12-07 10:40:00,21.43,21.66,21.38,21.54,281868.0,20.579,20.7998,20.531,20.6846,281868.0
2018-12-07 10:50:00,21.5,21.66,21.46,21.65,230548.0,20.6462,20.7998,20.6078,20.7902,230548.0
2018-12-07 11:00:00,21.64,21.71,21.33,21.38,459548.0,20.7806,20.8479,20.483,20.531,459548.0
2018-12-07 11:10:00,21.36,21.41,21.15,21.2,355512.0,20.5118,20.5598,20.3101,20.3581,355512.0
2018-12-07 11:20:00,21.19,21.21,20.98,21.11,491110.0,20.3485,20.3677,20.1468,20.2717,491110.0
2018-12-07 11:30:00,21.09,21.2,21.03,21.12,272982.0,20.2525,20.3581,20.1949,20.2813,272982.0
2018-12-07 11:40:00,21.14,21.34,21.07,21.29,322878.0,20.3005,20.4926,20.2333,20.4445,322878.0
2018-12-07 11:50:00,21.27,21.28,20.94,20.94,253466.0,20.4253,20.4349,20.1084,20.1084,253466.0
2018-12-07 12:00:00,20.93,21.09,20.92,21.01,229452.0,20.0988,20.2525,20.0892,20.1757,229452.0
2018-12-07 12:10:00,20.99,21.19,20.93,21.0,305360.0,20.1565,20.3485,20.0988,20.1661,305360.0
2018-12-07 12:20:00,20.98,21.13,20.97,21.06,229868.0,20.1468,20.2909,20.1372,20.2237,229868.0
2018-12-07 12:30:00,21.03,21.03,20.82,20.86,299598.0,20.1949,20.1949,19.9932,20.0316,299598.0
2018-12-07 12:40:00,20.89,20.93,20.74,20.82,393530.0,20.0604,20.0988,19.9164,19.9932,393530.0
2018-12-07 12:50:00,20.82,21.23,20.82,21.17,603180.0,19.9932,20.3869,19.9932,20.3293,603180.0
2018-12-07 13:00:00,21.15,21.32,21.07,21.09,674720.0,20.3101,20.4733,20.2333,20.2525,674720.0
2018-12-07 13:10:00,21.09,21.11,20.88,20.89,338968.0,20.2525,20.2717,20.0508,20.0604,338968.0
2018-12-07 13:20:00,20.89,21.09,20.89,21.04,203602.0,20.0604,20.2525,20.0604,20.2045,203602.0
2018-12-07 13:30:00,21.02,21.06,20.84,20.88,165224.0,20.1853,20.2237,20.0124,20.0508,165224.0
2018-12-07 13:40:00,20.9,21.0,20.82,20.83,150970.0,20.07,20.1661,19.9932,20.0028,150970.0
2018-12-07 13:50:00,20.83,20.85,20.7,20.7,411372.0,20.0028,20.022,19.878,19.878,411372.0
2018-12-07 14:00:00,20.7,20.71,20.56,20.57,353334.0,19.878,19.8876,19.7435,19.7531,353334.0
2018-12-07 14:10:00,20.58,20.79,20.47,20.78,444382.0,19.7627,19.9644,19.6571,19.9548,444382.0
2018-12-07 14:20:00,20.78,20.86,20.63,20.75,361712.0,19.9548,20.0316,19.8107,19.926,361712.0
2018-12-07 14:30:00,20.78,20.81,20.6,20.6,282040.0,19.9548,19.9836,19.7819,19.7819,282040.0
2018-12-07 14:40:00,20.59,20.67,20.42,20.61,503592.0,19.7723,19.8492,19.6091,19.7915,503592.0
2018-12-07 14:50:00,20.63,20.72,20.35,20.4,364420.0,19.8107,19.8972,19.5419,19.5899,364420.0
2018-12-07 15:00:00,20.4,20.51,20.28,20.5,386368.0,19.5899,19.6955,19.4746,19.6859,386368.0
2018-12-07 15:10:00,20.52,20.61,20.38,20.5,342526.0,19.7051,19.7915,19.5707,19.6859,342526.0
2018-12-07 15:20:00,20.52,20.66,20.39,20.6,588918.0,19.7051,19.8396,19.5803,19.7819,588918.0
2018-12-07 15:30:00,20.59,20.95,20.52,20.65,495838.0,19.7723,20.118,19.7051,19.83,495838.0
2018-12-07 15:40:00,20.64,20.71,20.47,20.47,1547450.0,19.8204,19.8876,19.6571,19.6571,1547450.0
2018-12-07 15:50:00,20.48,20.64,20.47,20.5,4528416.0,19.6667,19.8204,19.6571,19.6859,4528416.0
2018-12-10 09:30:00,20.44,20.64,20.41,20.52,750212.0,19.6283,19.8204,19.5995,19.7051,750212.0
2018-12-10 09:40:00,20.53,20.61,20.25,20.27,461386.0,19.7147,19.7915,19.4458,19.465,461386.0
2018-12-10 09:50:00,20.26,20.27,19.96,20.04,983820.0,19.4554,19.465,19.1674,19.2442,983820.0
2018-12-10 10:00:00,20.04,20.27,19.97,20.14,577982.0,19.2442,19.465,19.177,19.3402,577982.0
2018-12-10 10:10:00,20.13,20.37,20.06,20.37,321468.0,19.3306,19.5611,19.2634,19.5611,321468.0
2018-12-10 10:20:00,20.35,20.42,20.15,20.23,162756.0,19.5419,19.6091,19.3498,19.4266,162756.0
2018-12-10 10:30:00,20.19,20.25,19.9,19.91,355512.0,19.3882,19.4458,19.1097,19.1193,355512.0
2018-12-10 10:40:00,19.9,20.04,19.8,19.96,346430.0,19.1097,19.2442,19.0137,19.1674,346430.0
2018-12-10 10:50:00,19.95,20.02,19.68,19.75,531544.0,19.1578,19.225,18.8985,18.9657,531544.0
2018-12-10 11:00:00,19.74,19.74,19.34,19.46,1382100.0,18.9561,18.9561,18.572,18.6872,1382100.0
2018-12-10 11:10:00,19.46,19.58,19.39,19.46,602838.0,18.6872,18.8024,18.62,18.6872,602838.0
2018-12-10 11:20:00,19.46,19.55,19.39,19.5,217052.0,18.6872,18.7736,18.62,18.7256,217052.0
2018-12-10 11:30:00,19.55,19.85,19.5,19.81,454594.0,18.7736,19.0617,18.7256,19.0233,454594.0
2018-12-10 11:40:00,19.78,19.95,19.73,19.86,417062.0,18.9945,19.1578,18.9465,19.0713,417062.0
2018-12-10 11:50:00,19.87,19.92,19.67,19.73,411454.0,19.0809,19.1289,18.8889,18.9465,411454.0
2018-12-10 12:00:00,19.71,19.77,19.58,19.71,204168.0,18.9273,18.9849,18.8024,18.9273,204168.0
2018-12-10 12:10:00,19.69,19.86,19.62,19.63,362004.0,18.9081,19.0713,18.8409,18.8505,362004.0
2018-12-10 12:20:00,19.64,19.73,19.57,19.67,142344.0,18.8601,18.9465,18.7928,18.8889,142344.0
2018-12-10 12:30:00,19.65,20.09,19.65,20.02,506444.0,18.8697,19.2922,18.8697,19.225,506444.0
2018-12-10 12:40:00,20.04,20.27,20.04,20.25,369682.0,19.2442,19.465,19.2442,19.4458,369682.0
2018-12-10 12:50:00,20.25,20.31,20.18,20.19,230746.0,19.4458,19.5035,19.3786,19.3882,230746.0
2018-12-10 13:00:00,20.22,20.28,20.13,20.18,249296.0,19.417,19.4746,19.3306,19.3786,249296.0
2018-12-10 13:10:00,20.18,20.35,20.1,20.3,374710.0,19.3786,19.5419,19.3018,19.4939,374710.0
2018-12-10 13:20:00,20.31,20.33,20.1,20.11,214730.0,19.5035,19.5227,19.3018,19.3114,214730.0
2018-12-10 13:30:00,20.11,20.4,20.11,20.33,228572.0,19.3114,19.5899,19.3114,19.5227,228572.0
2018-12-10 13:40:00,20.33,20.36,20.23,20.36,183318.0,19.5227,19.5515,19.4266,19.5515,183318.0
2018-12-10 13:50:00,20.38,20.51,20.35,20.36,352878.0,19.5707,19.6955,19.5419,19.5515,352878.0
2018-12-10 14:00:00,20.36,20.47,20.32,20.41,161620.0,19.5515,19.6571,19.5131,19.5995,161620.0
2018-12-10 14:10:00,20.42,20.45,20.23,20.28,176160.0,19.6091,19.6379,19.4266,19.4746,176160.0
2018-12-10 14:20:00,20.27,20.44,20.2,20.39,117808.0,19.465,19.6283,19.3978,19.5803,117808.0
2018-12-10 14:30:00,20.43,20.66,20.42,20.58,332288.0,19.6187,19.8396,19.6091,19.7627,332288.0
2018-12-10 14:40:00,20.56,20.64,20.55,20.57,129672.0,19.7435,19.8204,19.7339,19.7531,129672.0
2018-12-10 14:50:00,20.58,20.68,20.39,20.42,317582.0,19.7627,19.8588,19.5803,19.6091,317582.0
2018-12-10 15:00:00,20.4,20.51,20.36,20.5,193156.0,19.5899,19.6955,19.5515,19.6859,193156.0
2018-12-10 15:10:00,20.5,20.5,20.29,20.35,665656.0,19.6859,19.6859,19.4843,19.5419,665656.0
2018-12-10 15:20:00,20.36,20.5,20.36,20.5,70688.0,19.5515,19.6859,19.5515,19.6859,70688.0
2018-12-10 15:30:00,20.52,20.86,20.52,20.8,788918.0,19.7051,20.0316,19.7051,19.974,788918.0
2018-12-10 15:40:00,20.8,20.82,20.66,20.67,468004.0,19.974,19.9932,19.8396,19.8492,468004.0
2018-12-10 15:50:00,20.66,20.74,20.61,20.61,714688.0,19.8396,19.9164,19.7915,19.7915,714688.0
2018-12-11 09:30:00,21.43,21.5,21.35,21.35,1012492.0,20.579,20.6462,20.5022,20.5022,1012492.0
2018-12-11 09:40:00,21.34,21.47,21.32,21.33,403136.0,20.4926,20.6174,20.4733,20.483,403136.0
2018-12-11 09:50:00,21.32,21.45,21.26,21.32,483674.0,20.4733,20.5982,20.4157,20.4733,483674.0
2018-12-11 10:00:00,21.33,21.49,21.32,21.4,423846.0,20.483,20.6366,20.4733,20.5502,423846.0
2018-12-11 10:10:00,21.39,21.41,21.18,21.28,566318.0,20.5406,20.5598,20.3389,20.4349,566318.0
2018-12-11 10:20:00,21.26,21.45,21.26,21.43,403704.0,20.4157,20.5982,20.4157,20.579,403704.0
2018-12-11 10:30:00,21.44,21.47,21.23,21.4,365276.0,20.5886,20.6174,20.3869,20.5502,365276.0
2018-12-11 10:40:00,21.4,21.43,21.11,21.18,299206.0,20.5502,20.579,20.2717,20.3389,299206.0
2018-12-11 10:50:00,21.18,21.19,21.06,21.16,281382.0,20.3389,20.3485,20.2237,20.3197,281382.0
2018-12-11 11:00:00,21.12,21.16,21.0,21.15,323386.0,20.2813,20.3197,20.1661,20.3101,323386.0
2018-12-11 11:10:00,21.15,21.17,20.92,21.04,330406.0,20.3101,20.3293,20.0892,20.2045,330406.0
2018-12-11 11:20:00,21.03,21.06,20.92,20.97,235530.0,20.1949,20.2237,20.0892,20.1372,235530.0
2018-12-11 11:30:00,20.97,21.0,20.82,20.93,412978.0,20.1372,20.1661,19.9932,20.0988,412978.0
2018-12-11 11:40:00,20.92,20.93,20.8,20.91,231304.0,20.0892,20.0988,19.974,20.0796,231304.0
2018-12-11 11:50:00,20.91,21.03,20.9,20.97,460812.0,20.0796,20.1949,20.07,20.1372,460812.0
2018-12-11 12:00:00,20.95,20.96,20.62,20.7,538068.0,20.118,20.1276,19.8011,19.878,538068.0
2018-12-11 12:10:00,20.68,20.68,20.49,20.56,298368.0,19.8588,19.8588,19.6763,19.7435,298368.0
2018-12-11 12:20:00,20.56,20.71,20.55,20.61,191116.0,19.7435,19.8876,19.7339,19.7915,191116.0
2018-12-11 12:30:00,20.6,20.69,20.53,20.59,243722.0,19.7819,19.8684,19.7147,19.7723,243722.0
2018-12-11 12:40:00,20.61,20.75,20.58,20.72,275018.0,19.7915,19.926,19.7627,19.8972,275018.0
2018-12-11 12:50:00,20.69,20.71,20.61,20.64,138064.0,19.8684,19.8876,19.7915,19.8204,138064.0
2018-12-11 13:00:00,20.62,20.68,20.57,20.62,158858.0,19.8011,19.8588,19.7531,19.8011,158858.0
2018-12-11 13:10:00,20.63,20.71,20.54,20.7,134714.0,19.8107,19.8876,19.7243,19.878,134714.0
2018-12-11 13:20:00,20.69,20.75,20.59,20.61,217630.0,19.8684,19.926,19.7723,19.7915,217630.0
2018-12-11 13:30:00,20.59,20.65,20.54,20.61,122028.0,19.7723,19.83,19.7243,19.7915,122028.0
2018-12-11 13:40:00,20.62,20.62,20.3,20.35,491388.0,19.8011,19.8011,19.4939,19.5419,491388.0
2018-12-11 13:50:00,20.34,20.39,20.25,20.29,297578.0,19.5323,19.5803,19.4458,19.4843,297578.0
2018-12-11 14:00:00,20.29,20.38,20.25,20.27,203390.0,19.4843,19.5707,19.4458,19.465,203390.0
2018-12-11 14:10:00,20.27,20.49,20.24,20.45,240116.0,19.465,19.6763,19.4362,19.6379,240116.0
2018-12-11 14:20:00,20.45,20.74,20.42,20.72,315394.0,19.6379,19.9164,19.6091,19.8972,315394.0
2018-12-11 14:30:00,20.72,20.85,20.71,20.75,402032.0,19.8972,20.022,19.8876,19.926,402032.0
2018-12-11 14:40:00,20.76,20.98,20.75,20.82,358848.0,19.9356,20.1468,19.926,19.9932,358848.0
2018-12-11 14:50:00,20.83,20.88,20.76,20.82,140966.0,20.0028,20.0508,19.9356,19.9932,140966.0
2018-12-11 15:00:00,20.84,20.86,20.67,20.84,304468.0,20.0124,20.0316,19.8492,20.0124,304468.0
2018-12-11 15:10:00,20.84,21.15,20.84,21.0,497628.0,20.0124,20.3101,20.0124,20.1661,497628.0
2018-12-11 15:20:00,21.0,21.02,20.93,20.93,106190.0,20.1661,20.1853,20.0988,20.0988,106190.0
2018-12-11 15:30:00,20.93,21.1,20.85,20.91,255726.0,20.0988,20.2621,20.022,20.0796,255726.0
2018-12-11 15:40:00,20.86,20.86,20.73,20.73,325218.0,20.0316,20.0316,19.9068,19.9068,325218.0
2018-12-11 15:50:00,20.72,20.75,20.59,20.61,603928.0,19.8972,19.926,19.7723,19.7915,603928.0
2018-12-12 09:30:00,21.4,21.45,21.3,21.36,942098.0,20.5502,20.5982,20.4541,20.5118,942098.0
2018-12-12 09:40:00,21.31,21.34,21.17,21.23,400536.0,20.4637,20.4926,20.3293,20.3869,400536.0
2018-12-12 09:50:00,21.25,21.32,21.17,21.31,342488.0,20.4061,20.4733,20.3293,20.4637,342488.0
2018-12-12 10:00:00,21.31,21.37,21.22,21.37,370752.0,20.4637,20.5214,20.3773,20.5214,370752.0
2018-12-12 10:10:00,21.36,21.53,21.31,21.53,922392.0,20.5118,20.675,20.4637,20.675,922392.0
2018-12-12 10:20:00,21.52,21.54,21.41,21.41,550766.0,20.6654,20.6846,20.5598,20.5598,550766.0
2018-12-12 10:30:00,21.41,21.5,21.29,21.29,862928.0,20.5598,20.6462,20.4445,20.4445,862928.0
2018-12-12 10:40:00,21.28,21.44,21.25,21.44,243782.0,20.4349,20.5886,20.4061,20.5886,243782.0
2018-12-12 10:50:00,21.43,21.58,21.43,21.56,423238.0,20.579,20.723,20.579,20.7038,423238.0
2018-12-12 11:00:00,21.57,21.61,21.49,21.58,279816.0,20.7134,20.7518,20.6366,20.723,279816.0
2018-12-12 11:10:00,21.56,21.64,21.47,21.58,325984.0,20.7038,20.7806,20.6174,20.723,325984.0
2018-12-12 11:20:00,21.57,21.61,21.5,21.52,257820.0,20.7134,20.7518,20.6462,20.6654,257820.0
2018-12-12 11:30:00,21.55,21.55,21.41,21.45,312892.0,20.6942,20.6942,20.5598,20.5982,312892.0
2018-12-12 11:40:00,21.45,21.59,21.45,21.59,114882.0,20.5982,20.7326,20.5982,20.7326,114882.0
2018-12-12 11:50:00,21.59,21.64,21.5,21.61,167262.0,20.7326,20.7806,20.6462,20.7518,167262.0
2018-12-12 12:00:00,21.63,21.68,21.56,21.61,266564.0,20.771,20.8191,20.7038,20.7518,266564.0
2018-12-12 12:10:00,21.61,21.63,21.55,21.58,119682.0,20.7518,20.771,20.6942,20.723,119682.0
2018-12-12 12:20:00,21.56,21.62,21.49,21.62,100460.0,20.7038,20.7614,20.6366,20.7614,100460.0
2018-12-12 12:30:00,21.61,21.63,21.5,21.52,133982.0,20.7518,20.771,20.6462,20.6654,133982.0
2018-12-12 12:40:00,21.54,21.61,21.53,21.59,82272.0,20.6846,20.7518,20.675,20.7326,82272.0
2018-12-12 12:50:00,21.59,21.71,21.59,21.68,195096.0,20.7326,20.8479,20.7326,20.8191,195096.0
2018-12-12 13:00:00,21.69,21.7,21.65,21.68,371858.0,20.8287,20.8383,20.7902,20.8191,371858.0
2018-12-12 13:10:00,21.68,21.75,21.68,21.69,173092.0,20.8191,20.8863,20.8191,20.8287,173092.0
2018-12-12 13:20:00,21.68,21.72,21.66,21.72,48442.0,20.8191,20.8575,20.7998,20.8575,48442.0
2018-12-12 13:30:00,21.72,21.72,21.64,21.66,70878.0,20.8575,20.8575,20.7806,20.7998,70878.0
2018-12-12 13:40:00,21.66,21.66,21.6,21.64,119316.0,20.7998,20.7998,20.7422,20.7806,119316.0
2018-12-12 13:50:00,21.64,21.65,21.51,21.57,148128.0,20.7806,20.7902,20.6558,20.7134,148128.0
2018-12-12 14:00:00,21.58,21.59,21.38,21.4,224954.0,20.723,20.7326,20.531,20.5502,224954.0
2018-12-12 14:10:00,21.4,21.43,21.29,21.42,556192.0,20.5502,20.579,20.4445,20.5694,556192.0
2018-12-12 14:20:00,21.42,21.45,21.17,21.23,271924.0,20.5694,20.5982,20.3293,20.3869,271924.0
2018-12-12 14:30:00,21.22,21.26,21.11,21.21,297114.0,20.3773,20.4157,20.2717,20.3677,297114.0
2018-12-12 14:40:00,21.23,21.23,21.07,21.11,321366.0,20.3869,20.3869,20.2333,20.2717,321366.0
2018-12-12 14:50:00,21.1,21.3,21.04,21.25,225044.0,20.2621,20.4541,20.2045,20.4061,225044.0
2018-12-12 15:00:00,21.24,21.34,21.18,21.32,357212.0,20.3965,20.4926,20.3389,20.4733,357212.0
2018-12-12 15:10:00,21.33,21.39,21.14,21.18,275154.0,20.483,20.5406,20.3005,20.3389,275154.0
2018-12-12 15:20:00,21.18,21.3,21.14,21.16,124164.0,20.3389,20.4541,20.3005,20.3197,124164.0
2018-12-12 15:30:00,21.16,21.33,21.16,21.31,183482.0,20.3197,20.483,20.3197,20.4637,183482.0
2018-12-12 15:40:00,21.33,21.36,21.17,21.17,264852.0,20.483,20.5118,20.3293,20.3293,264852.0
2018-12-12 15:50:00,21.17,21.18,20.91,20.93,675212.0,20.3293,20.3389,20.0796,20.0988,675212.0
2018-12-13 09:30:00,21.18,21.35,21.13,21.27,601330.0,20.3389,20.5022,20.2909,20.4253,601330.0
2018-12-13 09:40:00,21.28,21.32,21.14,21.18,249772.0,20.4349,20.4733,20.3005,20.3389,249772.0
2018-12-13 09:50:00,21.17,21.18,20.98,20.99,368918.0,20.3293,20.3389,20.1468,20.1565,368918.0
2018-12-13 10:00:00,21.0,21.31,20.99,21.23,394484.0,20.1661,20.4637,20.1565,20.3869,394484.0
2018-12-13 10:10:00,21.24,21.4,21.23,21.26,343684.0,20.3965,20.5502,20.3869,20.4157,343684.0
2018-12-13 10:20:00,21.27,21.27,21.08,21.13,166806.0,20.4253,20.4253,20.2429,20.2909,166806.0
2018-12-13 10:30:00,21.14,21.21,21.06,21.11,197400.0,20.3005,20.3677,20.2237,20.2717,197400.0
2018-12-13 10:40:00,21.1,21.13,20.94,21.02,333310.0,20.2621,20.2909,20.1084,20.1853,333310.0
2018-12-13 10:50:00,21.0,21.03,20.81,21.0,414250.0,20.1661,20.1949,19.9836,20.1661,414250.0
2018-12-13 11:00:00,20.99,21.07,20.87,21.02,231296.0,20.1565,20.2333,20.0412,20.1853,231296.0
2018-12-13 11:10:00,21.02,21.02,20.82,20.87,248816.0,20.1853,20.1853,19.9932,20.0412,248816.0
2018-12-13 11:20:00,20.88,20.99,20.83,20.96,175332.0,20.0508,20.1565,20.0028,20.1276,175332.0
2018-12-13 11:30:00,20.95,21.04,20.88,20.99,120578.0,20.118,20.2045,20.0508,20.1565,120578.0
2018-12-13 11:40:00,20.97,21.17,20.91,21.05,283334.0,20.1372,20.3293,20.0796,20.2141,283334.0
2018-12-13 11:50:00,21.04,21.04,20.88,20.88,129288.0,20.2045,20.2045,20.0508,20.0508,129288.0
2018-12-13 12:00:00,20.86,20.91,20.73,20.82,275612.0,20.0316,20.0796,19.9068,19.9932,275612.0
2018-12-13 12:10:00,20.82,20.87,20.75,20.82,167188.0,19.9932,20.0412,19.926,19.9932,167188.0
2018-12-13 12:20:00,20.82,20.83,20.71,20.75,355830.0,19.9932,20.0028,19.8876,19.926,355830.0
2018-12-13 12:30:00,20.75,20.95,20.74,20.93,211964.0,19.926,20.118,19.9164,20.0988,211964.0
2018-12-13 12:40:00,20.92,20.95,20.84,20.88,179076.0,20.0892,20.118,20.0124,20.0508,179076.0
2018-12-13 12:50:00,20.89,20.91,20.8,20.83,131176.0,20.0604,20.0796,19.974,20.0028,131176.0
2018-12-13 13:00:00,20.83,20.84,20.64,20.75,467098.0,20.0028,20.0124,19.8204,19.926,467098.0
2018-12-13 13:10:00,20.75,20.84,20.7,20.75,138830.0,19.926,20.0124,19.878,19.926,138830.0
2018-12-13 13:20:00,20.76,20.82,20.66,20.77,88902.0,19.9356,19.9932,19.8396,19.9452,88902.0
2018-12-13 13:30:00,20.77,20.99,20.75,20.97,371520.0,19.9452,20.1565,19.926,20.1372,371520.0
2018-12-13 13:40:00,20.99,21.03,20.89,20.9,112082.0,20.1565,20.1949,20.0604,20.07,112082.0
2018-12-13 13:50:00,20.89,20.92,20.75,20.77,289790.0,20.0604,20.0892,19.926,19.9452,289790.0
2018-12-13 14:00:00,20.78,20.82,20.61,20.67,327072.0,19.9548,19.9932,19.7915,19.8492,327072.0
2018-12-13 14:10:00,20.66,20.73,20.61,20.72,121654.0,19.8396,19.9068,19.7915,19.8972,121654.0
2018-12-13 14:20:00,20.74,20.74,20.61,20.74,380342.0,19.9164,19.9164,19.7915,19.9164,380342.0
2018-12-13 14:30:00,20.72,20.73,20.61,20.68,108120.0,19.8972,19.9068,19.7915,19.8588,108120.0
2018-12-13 14:40:00,20.72,20.75,20.66,20.68,144400.0,19.8972,19.926,19.8396,19.8588,144400.0
2018-12-13 14:50:00,20.7,20.86,20.7,20.8,235000.0,19.878,20.0316,19.878,19.974,235000.0
2018-12-13 15:00:00,20.81,20.82,20.73,20.73,80358.0,19.9836,19.9932,19.9068,19.9068,80358.0
2018-12-13 15:10:00,20.72,20.9,20.7,20.88,239878.0,19.8972,20.07,19.878,20.0508,239878.0
2018-12-13 15:20:00,20.88,20.93,20.83,20.83,211486.0,20.0508,20.0988,20.0028,20.0028,211486.0
2018-12-13 15:30:00,20.82,20.89,20.77,20.81,240500.0,19.9932,20.0604,19.9452,19.9836,240500.0
2018-12-13 15:40:00,20.83,21.05,20.83,20.93,596620.0,20.0028,20.2141,20.0028,20.0988,596620.0
2018-12-13 15:50:00,20.93,20.98,20.88,20.91,468718.0,20.0988,20.1468,20.0508,20.0796,468718.0
2018-12-14 09:30:00,20.32,20.35,20.23,20.33,429108.0,19.5131,19.5419,19.4266,19.5227,429108.0
2018-12-14 09:40:00,20.32,20.49,20.3,20.45,481936.0,19.5131,19.6763,19.4939,19.6379,481936.0
2018-12-14 09:50:00,20.43,20.53,20.37,20.49,279202.0,19.6187,19.7147,19.5611,19.6763,279202.0
2018-12-14 10:00:00,20.49,20.54,20.43,20.47,235534.0,19.6763,19.7243,19.6187,19.6571,235534.0
2018-12-14 10:10:00,20.48,20.58,20.42,20.5,188398.0,19.6667,19.7627,19.6091,19.6859,188398.0
2018-12-14 10:20:00,20.48,20.53,20.35,20.35,146686.0,19.6667,19.7147,19.5419,19.5419,146686.0
2018-12-14 10:30:00,20.33,20.34,20.18,20.33,357564.0,19.5227,19.5323,19.3786,19.5227,357564.0
2018-12-14 10:40:00,20.34,20.45,20.3,20.42,132948.0,19.5323,19.6379,19.4939,19.6091,132948.0
2018-12-14 10:50:00,20.41,20.5,20.34,20.36,202520.0,19.5995,19.6859,19.5323,19.5515,202520.0
2018-12-14 11:00:00,20.33,20.46,20.33,20.43,117522.0,19.5227,19.6475,19.5227,19.6187,117522.0
2018-12-14 11:10:00,20.36,20.36,20.27,20.31,169450.0,19.5515,19.5515,19.465,19.5035,169450.0
2018-12-14 11:20:00,20.33,20.34,20.11,20.16,438520.0,19.5227,19.5323,19.3114,19.3594,438520.0
2018-12-14 11:30:00,20.16,20.29,20.14,20.18,114944.0,19.3594,19.4843,19.3402,19.3786,114944.0
2018-12-14 11:40:00,20.18,20.25,20.03,20.04,192228.0,19.3786,19.4458,19.2346,19.2442,192228.0
2018-12-14 11:50:00,20.01,20.03,19.88,19.9,300124.0,19.2154,19.2346,19.0905,19.1097,300124.0
2018-12-14 12:00:00,19.94,20.03,19.93,19.97,449922.0,19.1482,19.2346,19.1385,19.177,449922.0
2018-12-14 12:10:00,19.95,20.06,19.9,20.06,348686.0,19.1578,19.2634,19.1097,19.2634,348686.0
2018-12-14 12:20:00,20.03,20.1,20.02,20.1,123308.0,19.2346,19.3018,19.225,19.3018,123308.0
2018-12-14 12:30:00,20.09,20.18,20.07,20.08,324304.0,19.2922,19.3786,19.273,19.2826,324304.0
2018-12-14 12:40:00,20.06,20.06,19.99,20.02,78892.0,19.2634,19.2634,19.1962,19.225,78892.0
2018-12-14 12:50:00,20.03,20.11,20.02,20.04,63844.0,19.2346,19.3114,19.225,19.2442,63844.0
2018-12-14 13:00:00,20.02,20.09,19.95,20.08,83320.0,19.225,19.2922,19.1578,19.2826,83320.0
2018-12-14 13:10:00,20.09,20.15,20.04,20.04,111346.0,19.2922,19.3498,19.2442,19.2442,111346.0
2018-12-14 13:20:00,20.03,20.05,19.98,20.0,69490.0,19.2346,19.2538,19.1866,19.2058,69490.0
2018-12-14 13:30:00,19.99,20.0,19.82,19.9,257540.0,19.1962,19.2058,19.0329,19.1097,257540.0
2018-12-14 13:40:00,19.91,20.0,19.9,19.93,254546.0,19.1193,19.2058,19.1097,19.1385,254546.0
2018-12-14 13:50:00,19.93,19.98,19.86,19.86,79428.0,19.1385,19.1866,19.0713,19.0713,79428.0
2018-12-14 14:00:00,19.89,19.95,19.83,19.93,114476.0,19.1001,19.1578,19.0425,19.1385,114476.0
2018-12-14 14:10:00,19.91,19.93,19.83,19.9,307578.0,19.1193,19.1385,19.0425,19.1097,307578.0
2018-12-14 14:20:00,19.9,19.99,19.88,19.94,123290.0,19.1097,19.1962,19.0905,19.1482,123290.0
2018-12-14 14:30:00,19.94,19.94,19.7,19.71,474520.0,19.1482,19.1482,18.9177,18.9273,474520.0
2018-12-14 14:40:00,19.71,19.78,19.65,19.68,377168.0,18.9273,18.9945,18.8697,18.8985,377168.0
2018-12-14 14:50:00,19.71,19.83,19.62,19.82,315572.0,18.9273,19.0425,18.8409,19.0329,315572.0
2018-12-14 15:00:00,19.78,19.86,19.73,19.74,706580.0,18.9945,19.0713,18.9465,18.9561,706580.0
2018-12-14 15:10:00,19.74,19.93,19.74,19.86,225532.0,18.9561,19.1385,18.9561,19.0713,225532.0
2018-12-14 15:20:00,19.87,19.88,19.75,19.76,135980.0,19.0809,19.0905,18.9657,18.9753,135980.0
2018-12-14 15:30:00,19.75,19.8,19.66,19.68,314890.0,18.9657,19.0137,18.8793,18.8985,314890.0
2018-12-14 15:40:00,19.67,19.7,19.59,19.66,445588.0,18.8889,18.9177,18.812,18.8793,445588.0
2018-12-14 15:50:00,19.67,19.81,19.64,19.74,783880.0,18.8889,19.0233,18.8601,18.9561,783880.0
2018-12-17 09:30:00,19.48,19.5,19.2,19.23,731592.0,18.7064,18.7256,18.4375,18.4663,731592.0
2018-12-17 09:40:00,19.22,19.26,19.0,19.11,575280.0,18.4567,18.4952,18.2455,18.3511,575280.0
2018-12-17 09:50:00,19.09,19.28,18.99,19.27,609774.0,18.3319,18.5144,18.2359,18.5048,609774.0
2018-12-17 10:00:00,19.26,19.28,19.17,19.23,401488.0,18.4952,18.5144,18.4087,18.4663,401488.0
2018-12-17 10:10:00,19.22,19.45,19.18,19.33,566654.0,18.4567,18.6776,18.4183,18.5624,566654.0
2018-12-17 10:20:00,19.33,19.43,19.27,19.35,219546.0,18.5624,18.6584,18.5048,18.5816,219546.0
2018-12-17 10:30:00,19.35,19.43,19.22,19.23,527734.0,18.5816,18.6584,18.4567,18.4663,527734.0
2018-12-17 10:40:00,19.22,19.5,19.21,19.43,823314.0,18.4567,18.7256,18.4471,18.6584,823314.0
2018-12-17 10:50:00,19.43,19.57,19.36,19.51,332068.0,18.6584,18.7928,18.5912,18.7352,332068.0
2018-12-17 11:00:00,19.52,19.74,19.49,19.73,391288.0,18.7448,18.9561,18.716,18.9465,391288.0
2018-12-17 11:10:00,19.73,19.76,19.64,19.67,399236.0,18.9465,18.9753,18.8601,18.8889,399236.0
2018-12-17 11:20:00,19.68,19.71,19.6,19.6,156536.0,18.8985,18.9273,18.8217,18.8217,156536.0
2018-12-17 11:30:00,19.6,19.61,19.53,19.59,143342.0,18.8217,18.8313,18.7544,18.812,143342.0
2018-12-17 11:40:00,19.6,19.61,19.49,19.61,241902.0,18.8217,18.8313,18.716,18.8313,241902.0
2018-12-17 11:50:00,19.64,19.7,19.59,19.69,200520.0,18.8601,18.9177,18.812,18.9081,200520.0
2018-12-17 12:00:00,19.7,19.76,19.68,19.69,260660.0,18.9177,18.9753,18.8985,18.9081,260660.0
2018-12-17 12:10:00,19.7,19.7,19.54,19.58,112358.0,18.9177,18.9177,18.764,18.8024,112358.0
2018-12-17 12:20:00,19.58,19.61,19.47,19.51,110596.0,18.8024,18.8313,18.6968,18.7352,110596.0
2018-12-17 12:30:00,19.48,19.49,19.25,19.3,234552.0,18.7064,18.716,18.4856,18.5336,234552.0
2018-12-17 12:40:00,19.3,19.33,19.18,19.28,397086.0,18.5336,18.5624,18.4183,18.5144,397086.0
2018-12-17 12:50:00,19.27,19.3,19.09,19.11,360218.0,18.5048,18.5336,18.3319,18.3511,360218.0
2018-12-17 13:00:00,19.08,19.18,19.02,19.15,284706.0,18.3223,18.4183,18.2647,18.3895,284706.0
2018-12-17 13:10:00,19.14,19.18,19.06,19.09,168582.0,18.3799,18.4183,18.3031,18.3319,168582.0
2018-12-17 13:20:00,19.07,19.16,18.96,19.04,286546.0,18.3127,18.3991,18.2071,18.2839,286546.0
2018-12-17 13:30:00,19.04,19.12,18.79,18.86,371268.0,18.2839,18.3607,18.0438,18.111,371268.0
2018-12-17 13:40:00,18.86,18.97,18.78,18.83,241056.0,18.111,18.2167,18.0342,18.0822,241056.0
2018-12-17 13:50:00,18.85,18.93,18.78,18.8,324620.0,18.1014,18.1783,18.0342,18.0534,324620.0
2018-12-17 14:00:00,18.79,18.83,18.66,18.71,498982.0,18.0438,18.0822,17.919,17.967,498982.0
2018-12-17 14:10:00,18.71,18.75,18.66,18.75,1137468.0,17.967,18.0054,17.919,18.0054,1137468.0
2018-12-17 14:20:00,18.73,18.87,18.68,18.71,346780.0,17.9862,18.1206,17.9382,17.967,346780.0
2018-12-17 14:30:00,18.72,18.81,18.7,18.73,139766.0,17.9766,18.063,17.9574,17.9862,139766.0
2018-12-17 14:40:00,18.74,18.88,18.73,18.78,328128.0,17.9958,18.1302,17.9862,18.0342,328128.0
2018-12-17 14:50:00,18.79,18.79,18.61,18.68,1371790.0,18.0438,18.0438,17.871,17.9382,1371790.0
2018-12-17 15:00:00,18.67,18.72,18.55,18.55,264132.0,17.9286,17.9766,17.8133,17.8133,264132.0
2018-12-17 15:10:00,18.55,18.75,18.55,18.59,277982.0,17.8133,18.0054,17.8133,17.8518,277982.0
2018-12-17 15:20:00,18.58,18.6,18.34,18.4,765678.0,17.8422,17.8614,17.6117,17.6693,765678.0
2018-12-17 15:30:00,18.41,18.41,18.26,18.33,580048.0,17.6789,17.6789,17.5349,17.6021,580048.0
2018-12-17 15:40:00,18.31,18.39,18.15,18.24,1211862.0,17.5829,17.6597,17.4292,17.5157,1211862.0
2018-12-17 15:50:00,18.25,18.57,18.24,18.53,1525560.0,17.5253,17.8326,17.5157,17.7941,1525560.0
2018-12-18 09:30:00,18.96,19.01,18.88,18.89,720634.0,18.2071,18.2551,18.1302,18.1398,720634.0
2018-12-18 09:40:00,18.92,19.07,18.87,19.05,452318.0,18.1687,18.3127,18.1206,18.2935,452318.0
2018-12-18 09:50:00,19.05,19.11,19.0,19.09,390738.0,18.2935,18.3511,18.2455,18.3319,390738.0
2018-12-18 10:00:00,19.09,19.1,18.95,18.95,370702.0,18.3319,18.3415,18.1975,18.1975,370702.0
2018-12-18 10:10:00,18.96,19.02,18.91,18.96,274424.0,18.2071,18.2647,18.1591,18.2071,274424.0
2018-12-18 10:20:00,19.0,19.03,18.89,19.0,167922.0,18.2455,18.2743,18.1398,18.2455,167922.0
2018-12-18 10:30:00,19.01,19.08,18.93,18.99,195608.0,18.2551,18.3223,18.1783,18.2359,195608.0
2018-12-18 10:40:00,18.99,18.99,18.75,18.84,638644.0,18.2359,18.2359,18.0054,18.0918,638644.0
2018-12-18 10:50:00,18.84,18.92,18.82,18.83,208390.0,18.0918,18.1687,18.0726,18.0822,208390.0
2018-12-18 11:00:00,18.83,18.91,18.79,18.8,248804.0,18.0822,18.1591,18.0438,18.0534,248804.0
2018-12-18 11:10:00,18.82,18.88,18.72,18.77,209716.0,18.0726,18.1302,17.9766,18.0246,209716.0
2018-12-18 11:20:00,18.76,18.76,18.62,18.7,327992.0,18.015,18.015,17.8806,17.9574,327992.0
2018-12-18 11:30:00,18.73,18.89,18.71,18.85,244838.0,17.9862,18.1398,17.967,18.1014,244838.0
2018-12-18 11:40:00,18.84,18.85,18.74,18.85,118020.0,18.0918,18.1014,17.9958,18.1014,118020.0
2018-12-18 11:50:00,18.84,18.86,18.75,18.77,91118.0,18.0918,18.111,18.0054,18.0246,91118.0
2018-12-18 12:00:00,18.78,18.99,18.78,18.98,216736.0,18.0342,18.2359,18.0342,18.2263,216736.0
2018-12-18 12:10:00,19.0,19.07,18.98,19.07,155152.0,18.2455,18.3127,18.2263,18.3127,155152.0
2018-12-18 12:20:00,19.07,19.08,18.97,18.97,290692.0,18.3127,18.3223,18.2167,18.2167,290692.0
2018-12-18 12:30:00,18.97,19.04,18.93,18.95,134982.0,18.2167,18.2839,18.1783,18.1975,134982.0
2018-12-18 12:40:00,18.96,19.0,18.91,18.97,201624.0,18.2071,18.2455,18.1591,18.2167,201624.0
2018-12-18 12:50:00,18.98,19.03,18.95,18.99,86824.0,18.2263,18.2743,18.1975,18.2359,86824.0
2018-12-18 13:00:00,19.0,19.01,18.93,19.0,164560.0,18.2455,18.2551,18.1783,18.2455,164560.0
2018-12-18 13:10:00,19.0,19.03,18.93,18.93,93072.0,18.2455,18.2743,18.1783,18.1783,93072.0
2018-12-18 13:20:00,18.93,18.96,18.82,18.85,169176.0,18.1783,18.2071,18.0726,18.1014,169176.0
2018-12-18 13:30:00,18.86,18.86,18.74,18.75,328328.0,18.111,18.111,17.9958,18.0054,328328.0
2018-12-18 13:40:00,18.76,18.84,18.75,18.84,123576.0,18.015,18.0918,18.0054,18.0918,123576.0
2018-12-18 13:50:00,18.83,18.83,18.61,18.67,156618.0,18.0822,18.0822,17.871,17.9286,156618.0
2018-12-18 14:00:00,18.67,18.8,18.67,18.8,158204.0,17.9286,18.0534,17.9286,18.0534,158204.0
2018-12-18 14:10:00,18.82,18.84,18.64,18.69,155584.0,18.0726,18.0918,17.8998,17.9478,155584.0
2018-12-18 14:20:00,18.71,18.74,18.66,18.7,143400.0,17.967,17.9958,17.919,17.9574,143400.0
2018-12-18 14:30:00,18.73,18.73,18.54,18.6,144522.0,17.9862,17.9862,17.8037,17.8614,144522.0
2018-12-18 14:40:00,18.61,18.61,18.33,18.43,480816.0,17.871,17.871,17.6021,17.6981,480816.0
2018-12-18 14:50:00,18.42,18.43,18.22,18.23,378334.0,17.6885,17.6981,17.4965,17.5061,378334.0
2018-12-18 15:00:00,18.22,18.32,18.11,18.21,612772.0,17.4965,17.5925,17.3908,17.4869,612772.0
2018-12-18 15:10:00,18.19,18.42,18.18,18.36,301604.0,17.4676,17.6885,17.458,17.6309,301604.0
2018-12-18 15:20:00,18.34,18.4,18.22,18.28,183908.0,17.6117,17.6693,17.4965,17.5541,183908.0
2018-12-18 15:30:00,18.33,18.51,18.32,18.42,539168.0,17.6021,17.7749,17.5925,17.6885,539168.0
2018-12-18 15:40:00,18.45,18.8,18.44,18.78,375808.0,17.7173,18.0534,17.7077,18.0342,375808.0
2018-12-18 15:50:00,18.75,18.77,18.5,18.51,569000.0,18.0054,18.0246,17.7653,17.7749,569000.0
2018-12-19 09:30:00,18.52,18.67,18.47,18.63,531636.0,17.7845,17.9286,17.7365,17.8902,531636.0
2018-12-19 09:40:00,18.64,18.75,18.64,18.75,282976.0,17.8998,18.0054,17.8998,18.0054,282976.0
2018-12-19 09:50:00,18.76,19.0,18.74,18.9,677696.0,18.015,18.2455,17.9958,18.1495,677696.0
2018-12-19 10:00:00,18.88,18.97,18.88,18.92,218454.0,18.1302,18.2167,18.1302,18.1687,218454.0
2018-12-19 10:10:00,18.92,19.01,18.88,18.99,286450.0,18.1687,18.2551,18.1302,18.2359,286450.0
2018-12-19 10:20:00,19.0,19.03,18.95,18.98,224720.0,18.2455,18.2743,18.1975,18.2263,224720.0
2018-12-19 10:30:00,19.01,19.07,18.97,19.02,294844.0,18.2551,18.3127,18.2167,18.2647,294844.0
2018-12-19 10:40:00,19.02,19.05,18.93,18.93,331296.0,18.2647,18.2935,18.1783,18.1783,331296.0
2018-12-19 10:50:00,18.95,19.07,18.95,19.04,171630.0,18.1975,18.3127,18.1975,18.2839,171630.0
2018-12-19 11:00:00,19.05,19.06,18.92,18.95,112772.0,18.2935,18.3031,18.1687,18.1975,112772.0
2018-12-19 11:10:00,18.95,18.98,18.81,18.85,276070.0,18.1975,18.2263,18.063,18.1014,276070.0
2018-12-19 11:20:00,18.85,18.92,18.85,18.89,136018.0,18.1014,18.1687,18.1014,18.1398,136018.0
2018-12-19 11:30:00,18.89,18.89,18.82,18.86,174664.0,18.1398,18.1398,18.0726,18.111,174664.0
2018-12-19 11:40:00,18.89,18.92,18.85,18.92,89540.0,18.1398,18.1687,18.1014,18.1687,89540.0
2018-12-19 11:50:00,18.92,19.06,18.91,19.04,168118.0,18.1687,18.3031,18.1591,18.2839,168118.0
2018-12-19 12:00:00,19.04,19.16,19.02,19.15,244856.0,18.2839,18.3991,18.2647,18.3895,244856.0
2018-12-19 12:10:00,19.15,19.17,19.1,19.14,184896.0,18.3895,18.4087,18.3415,18.3799,184896.0
2018-12-19 12:20:00,19.14,19.21,19.1,19.16,205542.0,18.3799,18.4471,18.3415,18.3991,205542.0
2018-12-19 12:30:00,19.16,19.17,19.13,19.17,31286.0,18.3991,18.4087,18.3703,18.4087,31286.0
2018-12-19 12:40:00,19.17,19.18,19.13,19.15,60428.0,18.4087,18.4183,18.3703,18.3895,60428.0
2018-12-19 12:50:00,19.15,19.19,19.04,19.06,151742.0,18.3895,18.4279,18.2839,18.3031,151742.0
2018-12-19 13:00:00,19.05,19.06,18.95,18.96,335058.0,18.2935,18.3031,18.1975,18.2071,335058.0
2018-12-19 13:10:00,18.97,19.0,18.93,18.99,269432.0,18.2167,18.2455,18.1783,18.2359,269432.0
2018-12-19 13:20:00,18.99,19.01,18.86,18.94,362652.0,18.2359,18.2551,18.111,18.1879,362652.0
2018-12-19 13:30:00,18.96,19.0,18.92,18.97,100402.0,18.2071,18.2455,18.1687,18.2167,100402.0
2018-12-19 13:40:00,18.98,19.1,18.97,19.09,220314.0,18.2263,18.3415,18.2167,18.3319,220314.0
2018-12-19 13:50:00,19.08,19.36,19.03,19.34,386462.0,18.3223,18.5912,18.2743,18.572,386462.0
2018-12-19 14:00:00,19.29,19.41,18.39,18.54,2102686.0,18.524,18.6392,17.6597,17.8037,2102686.0
2018-12-19 14:10:00,18.54,18.68,18.23,18.63,1301854.0,17.8037,17.9382,17.5061,17.8902,1301854.0
2018-12-19 14:20:00,18.64,18.81,18.5,18.75,1090750.0,17.8998,18.063,17.7653,18.0054,1090750.0
2018-12-19 14:30:00,18.72,18.93,18.63,18.79,745104.0,17.9766,18.1783,17.8902,18.0438,745104.0
2018-12-19 14:40:00,18.77,18.77,18.13,18.36,763932.0,18.0246,18.0246,17.41,17.6309,763932.0
2018-12-19 14:50:00,18.35,18.35,17.72,17.86,1015216.0,17.6213,17.6213,17.0163,17.1508,1015216.0
2018-12-19 15:00:00,17.85,17.85,17.25,17.6,2456262.0,17.1411,17.1411,16.565,16.9011,2456262.0
2018-12-19 15:10:00,17.6,17.86,17.45,17.67,2080260.0,16.9011,17.1508,16.757,16.9683,2080260.0
2018-12-19 15:20:00,17.65,17.86,17.43,17.51,1166194.0,16.9491,17.1508,16.7378,16.8146,1166194.0
2018-12-19 15:30:00,17.55,17.75,17.5,17.55,433198.0,16.8531,17.0451,16.805,16.8531,433198.0
2018-12-19 15:40:00,17.54,17.75,17.4,17.73,629692.0,16.8435,17.0451,16.709,17.0259,629692.0
2018-12-19 15:50:00,17.73,17.8,17.63,17.64,2189110.0,17.0259,17.0931,16.9299,16.9395,2189110.0
2018-12-20 09:30:00,17.34,17.55,17.31,17.53,1489756.0,16.6514,16.8531,16.6226,16.8339,1489756.0
2018-12-20 09:40:00,17.51,17.51,17.18,17.24,725030.0,16.8146,16.8146,16.4978,16.5554,725030.0
2018-12-20 09:50:00,17.19,17.5,17.15,17.49,853196.0,16.5074,16.805,16.4689,16.7954,853196.0
2018-12-20 10:00:00,17.46,17.71,17.4,17.67,634788.0,16.7666,17.0067,16.709,16.9683,634788.0
2018-12-20 10:10:00,17.66,17.66,17.42,17.43,354454.0,16.9587,16.9587,16.7282,16.7378,354454.0
2018-12-20 10:20:00,17.41,17.56,17.36,17.44,316094.0,16.7186,16.8627,16.6706,16.7474,316094.0
2018-12-20 10:30:00,17.43,17.59,17.38,17.54,209662.0,16.7378,16.8915,16.6898,16.8435,209662.0
2018-12-20 10:40:00,17.53,17.7,17.49,17.5,531984.0,16.8339,16.9971,16.7954,16.805,531984.0
2018-12-20 10:50:00,17.47,17.57,17.39,17.51,201664.0,16.7762,16.8723,16.6994,16.8146,201664.0
2018-12-20 11:00:00,17.5,17.53,17.34,17.37,483868.0,16.805,16.8339,16.6514,16.6802,483868.0
2018-12-20 11:10:00,17.39,17.43,17.29,17.32,268584.0,16.6994,16.7378,16.6034,16.6322,268584.0
2018-12-20 11:20:00,17.32,17.33,17.08,17.17,288598.0,16.6322,16.6418,16.4017,16.4882,288598.0
2018-12-20 11:30:00,17.15,17.22,17.06,17.07,330068.0,16.4689,16.5362,16.3825,16.3921,330068.0
2018-12-20 11:40:00,17.09,17.14,16.86,16.86,765586.0,16.4113,16.4593,16.1905,16.1905,765586.0
2018-12-20 11:50:00,16.87,17.09,16.7,16.89,1417048.0,16.2001,16.4113,16.0368,16.2193,1417048.0
2018-12-20 12:00:00,16.89,17.0,16.83,16.87,306700.0,16.2193,16.3249,16.1617,16.2001,306700.0
2018-12-20 12:10:00,16.88,16.98,16.73,16.96,614678.0,16.2097,16.3057,16.0656,16.2865,614678.0
2018-12-20 12:20:00,16.96,17.18,16.91,17.18,721846.0,16.2865,16.4978,16.2385,16.4978,721846.0
2018-12-20 12:30:00,17.16,17.21,17.0,17.03,475954.0,16.4785,16.5266,16.3249,16.3537,475954.0
2018-12-20 12:40:00,17.0,17.04,16.89,16.95,311732.0,16.3249,16.3633,16.2193,16.2769,311732.0
2018-12-20 12:50:00,16.95,17.05,16.83,17.0,378144.0,16.2769,16.3729,16.1617,16.3249,378144.0
2018-12-20 13:00:00,16.97,16.98,16.79,16.81,259262.0,16.2961,16.3057,16.1232,16.1424,259262.0
2018-12-20 13:10:00,16.79,16.99,16.75,16.9,167922.0,16.1232,16.3153,16.0848,16.2289,167922.0
2018-12-20 13:20:00,16.91,17.0,16.82,16.89,119788.0,16.2385,16.3249,16.1521,16.2193,119788.0
2018-12-20 13:30:00,16.86,16.91,16.76,16.86,175108.0,16.1905,16.2385,16.0944,16.1905,175108.0
2018-12-20 13:40:00,16.85,16.91,16.66,16.85,446642.0,16.1809,16.2385,15.9984,16.1809,446642.0
2018-12-20 13:50:00,16.85,16.85,16.68,16.68,184734.0,16.1809,16.1809,16.0176,16.0176,184734.0
2018-12-20 14:00:00,16.69,16.73,16.41,16.51,2455208.0,16.0272,16.0656,15.7583,15.8544,2455208.0
2018-12-20 14:10:00,16.5,16.5,16.25,16.28,901130.0,15.8448,15.8448,15.6047,15.6335,901130.0
2018-12-20 14:20:00,16.3,16.76,16.3,16.75,626392.0,15.6527,16.0944,15.6527,16.0848,626392.0
2018-12-20 14:30:00,16.73,16.96,16.68,16.77,513780.0,16.0656,16.2865,16.0176,16.104,513780.0
2018-12-20 14:40:00,16.78,17.25,16.77,17.22,952462.0,16.1136,16.565,16.104,16.5362,952462.0
2018-12-20 14:50:00,17.2,17.2,16.84,16.93,460568.0,16.517,16.517,16.1713,16.2577,460568.0
2018-12-20 15:00:00,16.9,16.93,16.61,16.92,384050.0,16.2289,16.2577,15.9504,16.2481,384050.0
2018-12-20 15:10:00,16.9,17.05,16.83,16.9,578408.0,16.2289,16.3729,16.1617,16.2289,578408.0
2018-12-20 15:20:00,16.88,17.17,16.88,16.91,1453006.0,16.2097,16.4882,16.2097,16.2385,1453006.0
2018-12-20 15:30:00,16.91,17.1,16.91,17.03,393646.0,16.2385,16.4209,16.2385,16.3537,393646.0
2018-12-20 15:40:00,17.02,17.06,16.66,16.72,411714.0,16.3441,16.3825,15.9984,16.056,411714.0
2018-12-20 15:50:00,16.73,16.82,16.56,16.79,1737066.0,16.0656,16.1521,15.9024,16.1232,1737066.0
2018-12-21 09:30:00,16.98,17.06,16.84,17.04,1766154.0,16.3057,16.3825,16.1713,16.3633,1766154.0
2018-12-21 09:40:00,17.04,17.1,16.95,16.99,770804.0,16.3633,16.4209,16.2769,16.3153,770804.0
2018-12-21 09:50:00,16.96,17.02,16.86,17.0,723784.0,16.2865,16.3441,16.1905,16.3249,723784.0
2018-12-21 10:00:00,16.99,17.0,16.83,16.91,604762.0,16.3153,16.3249,16.1617,16.2385,604762.0
2018-12-21 10:10:00,16.92,17.58,16.91,17.49,1232852.0,16.2481,16.8819,16.2385,16.7954,1232852.0
2018-12-21 10:20:00,17.5,17.58,17.26,17.33,728008.0,16.805,16.8819,16.5746,16.6418,728008.0
2018-12-21 10:30:00,17.34,17.37,17.19,17.22,467852.0,16.6514,16.6802,16.5074,16.5362,467852.0
2018-12-21 10:40:00,17.21,17.25,17.14,17.2,894676.0,16.5266,16.565,16.4593,16.517,894676.0
2018-12-21 10:50:00,17.17,17.2,17.03,17.07,188068.0,16.4882,16.517,16.3537,16.3921,188068.0
2018-12-21 11:00:00,17.07,17.07,16.63,16.64,870720.0,16.3921,16.3921,15.9696,15.9792,870720.0
2018-12-21 11:10:00,16.63,16.83,16.63,16.81,449896.0,15.9696,16.1617,15.9696,16.1424,449896.0
2018-12-21 11:20:00,16.82,17.0,16.77,16.99,322710.0,16.1521,16.3249,16.104,16.3153,322710.0
2018-12-21 11:30:00,17.0,17.03,16.85,16.86,412794.0,16.3249,16.3537,16.1809,16.1905,412794.0
2018-12-21 11:40:00,16.87,16.92,16.71,16.71,168188.0,16.2001,16.2481,16.0464,16.0464,168188.0
2018-12-21 11:50:00,16.73,16.86,16.64,16.68,233686.0,16.0656,16.1905,15.9792,16.0176,233686.0
2018-12-21 12:00:00,16.68,16.75,16.53,16.58,598560.0,16.0176,16.0848,15.8736,15.9216,598560.0
2018-12-21 12:10:00,16.58,16.59,16.41,16.42,602670.0,15.9216,15.9312,15.7583,15.7679,602670.0
2018-12-21 12:20:00,16.41,16.5,16.29,16.32,580394.0,15.7583,15.8448,15.6431,15.6719,580394.0
2018-12-21 12:30:00,16.31,16.49,16.13,16.47,1350556.0,15.6623,15.8352,15.4895,15.8159,1350556.0
2018-12-21 12:40:00,16.48,16.64,16.4,16.51,535090.0,15.8256,15.9792,15.7487,15.8544,535090.0
2018-12-21 12:50:00,16.52,16.52,16.24,16.33,368466.0,15.864,15.864,15.5951,15.6815,368466.0
2018-12-21 13:00:00,16.35,16.44,16.23,16.36,332054.0,15.7007,15.7871,15.5855,15.7103,332054.0
2018-12-21 13:10:00,16.36,16.41,16.26,16.3,255554.0,15.7103,15.7583,15.6143,15.6527,255554.0
2018-12-21 13:20:00,16.31,16.5,16.3,16.36,269462.0,15.6623,15.8448,15.6527,15.7103,269462.0
2018-12-21 13:30:00,16.38,16.53,16.37,16.5,291712.0,15.7295,15.8736,15.7199,15.8448,291712.0
2018-12-21 13:40:00,16.5,16.58,16.41,16.45,309082.0,15.8448,15.9216,15.7583,15.7967,309082.0
2018-12-21 13:50:00,16.43,16.47,16.27,16.32,528850.0,15.7775,15.8159,15.6239,15.6719,528850.0
2018-12-21 14:00:00,16.31,16.38,16.24,16.3,1838214.0,15.6623,15.7295,15.5951,15.6527,1838214.0
2018-12-21 14:10:00,16.28,16.36,16.15,16.36,934560.0,15.6335,15.7103,15.5087,15.7103,934560.0
2018-12-21 14:20:00,16.36,16.43,16.23,16.28,286504.0,15.7103,15.7775,15.5855,15.6335,286504.0
2018-12-21 14:30:00,16.27,16.32,16.22,16.25,165282.0,15.6239,15.6719,15.5759,15.6047,165282.0
2018-12-21 14:40:00,16.25,16.27,16.09,16.18,593712.0,15.6047,15.6239,15.451,15.5375,593712.0
2018-12-21 14:50:00,16.18,16.36,16.11,16.19,235110.0,15.5375,15.7103,15.4702,15.5471,235110.0
2018-12-21 15:00:00,16.22,16.29,16.17,16.21,249250.0,15.5759,15.6431,15.5279,15.5663,249250.0
2018-12-21 15:10:00,16.2,16.2,15.88,15.92,1255276.0,15.5567,15.5567,15.2494,15.2878,1255276.0
2018-12-21 15:20:00,15.93,16.0,15.75,15.75,1207260.0,15.2974,15.3646,15.1245,15.1245,1207260.0
2018-12-21 15:30:00,15.75,15.88,15.61,15.61,694650.0,15.1245,15.2494,14.9901,14.9901,694650.0
2018-12-21 15:40:00,15.61,15.93,15.6,15.81,1060964.0,14.9901,15.2974,14.9805,15.1822,1060964.0
2018-12-21 15:50:00,15.82,15.86,15.7,15.74,2628892.0,15.1918,15.2302,15.0765,15.1149,2628892.0
2018-12-24 09:30:00,15.4,15.59,15.31,15.45,1192242.0,14.7884,14.9709,14.702,14.8365,1192242.0
2018-12-24 09:40:00,15.46,15.46,15.05,15.1,690440.0,14.8461,14.8461,14.4523,14.5004,690440.0
2018-12-24 09:50:00,15.11,15.19,14.93,15.07,956096.0,14.51,14.5868,14.3371,14.4715,956096.0
2018-12-24 10:00:00,15.07,15.13,14.8,14.87,1032932.0,14.4715,14.5292,14.2123,14.2795,1032932.0
2018-12-24 10:10:00,14.87,15.18,14.86,15.07,667678.0,14.2795,14.5772,14.2699,14.4715,667678.0
2018-12-24 10:20:00,15.08,15.2,14.97,15.13,389900.0,14.4811,14.5964,14.3755,14.5292,389900.0
2018-12-24 10:30:00,15.14,15.42,15.14,15.4,799938.0,14.5388,14.8076,14.5388,14.7884,799938.0
2018-12-24 10:40:00,15.4,15.65,15.38,15.49,777622.0,14.7884,15.0285,14.7692,14.8749,777622.0
2018-12-24 10:50:00,15.47,15.47,15.24,15.32,507536.0,14.8557,14.8557,14.6348,14.7116,507536.0
2018-12-24 11:00:00,15.34,15.43,15.1,15.17,392338.0,14.7308,14.8172,14.5004,14.5676,392338.0
2018-12-24 11:10:00,15.17,15.24,15.04,15.11,347678.0,14.5676,14.6348,14.4427,14.51,347678.0
2018-12-24 11:20:00,15.11,15.15,14.95,15.0,242442.0,14.51,14.5484,14.3563,14.4043,242442.0
2018-12-24 11:30:00,14.99,15.14,14.97,15.05,159560.0,14.3947,14.5388,14.3755,14.4523,159560.0
2018-12-24 11:40:00,15.08,15.15,14.85,14.87,717852.0,14.4811,14.5484,14.2603,14.2795,717852.0
2018-12-24 11:50:00,14.85,15.01,14.81,14.87,1342830.0,14.2603,14.4139,14.2219,14.2795,1342830.0
2018-12-24 12:00:00,14.9,15.03,14.85,14.85,334982.0,14.3083,14.4331,14.2603,14.2603,334982.0
2018-12-24 12:10:00,14.86,14.94,14.78,14.83,379312.0,14.2699,14.3467,14.1931,14.2411,379312.0
2018-12-24 12:20:00,14.83,14.99,14.72,14.85,1836032.0,14.2411,14.3947,14.1354,14.2603,1836032.0
2018-12-24 12:30:00,14.85,14.96,14.75,14.81,284386.0,14.2603,14.3659,14.1643,14.2219,284386.0
2018-12-24 12:40:00,14.79,14.83,14.69,14.75,513948.0,14.2027,14.2411,14.1066,14.1643,513948.0
2018-12-24 12:50:00,14.75,14.76,14.49,14.49,908656.0,14.1643,14.1739,13.9146,13.9146,908656.0
2018-12-26 09:30:00,14.75,15.08,14.72,15.04,3589366.0,14.2086,14.5265,14.1797,14.488,3589366.0
2018-12-26 09:40:00,15.03,15.05,14.81,14.9,918346.0,14.4784,14.4976,14.2664,14.3531,918346.0
2018-12-26 09:50:00,14.92,14.93,14.65,14.68,649966.0,14.3724,14.382,14.1123,14.1412,649966.0
2018-12-26 10:00:00,14.65,14.72,14.47,14.65,827944.0,14.1123,14.1797,13.9389,14.1123,827944.0
2018-12-26 10:10:00,14.65,14.67,14.38,14.42,655676.0,14.1123,14.1316,13.8522,13.8908,655676.0
2018-12-26 10:20:00,14.42,14.7,14.42,14.58,470022.0,13.8908,14.1605,13.8908,14.0449,470022.0
2018-12-26 10:30:00,14.6,14.65,14.47,14.52,317114.0,14.0642,14.1123,13.9389,13.9871,317114.0
2018-12-26 10:40:00,14.49,14.58,14.45,14.55,246934.0,13.9582,14.0449,13.9197,14.016,246934.0
2018-12-26 10:50:00,14.55,14.63,14.33,14.38,642086.0,14.016,14.0931,13.8041,13.8522,642086.0
2018-12-26 11:00:00,14.42,14.63,14.38,14.56,1485936.0,13.8908,14.0931,13.8522,14.0256,1485936.0
2018-12-26 11:10:00,14.59,14.78,14.57,14.75,338446.0,14.0545,14.2375,14.0353,14.2086,338446.0
2018-12-26 11:20:00,14.77,14.87,14.71,14.84,964908.0,14.2279,14.3242,14.1701,14.2953,964908.0
2018-12-26 11:30:00,14.84,14.92,14.76,14.92,439382.0,14.2953,14.3724,14.2183,14.3724,439382.0
2018-12-26 11:40:00,14.92,15.03,14.9,15.03,355064.0,14.3724,14.4784,14.3531,14.4784,355064.0
2018-12-26 11:50:00,15.0,15.15,14.94,15.15,545556.0,14.4495,14.594,14.3917,14.594,545556.0
2018-12-26 12:00:00,15.17,15.34,15.15,15.32,591222.0,14.6132,14.777,14.594,14.7577,591222.0
2018-12-26 12:10:00,15.31,15.51,15.28,15.33,880706.0,14.7481,14.9408,14.7192,14.7674,880706.0
2018-12-26 12:20:00,15.33,15.4,15.27,15.3,981130.0,14.7674,14.8348,14.7096,14.7385,981130.0
2018-12-26 12:30:00,15.3,15.45,15.25,15.4,408336.0,14.7385,14.883,14.6903,14.8348,408336.0
2018-12-26 12:40:00,15.4,15.55,15.37,15.44,743106.0,14.8348,14.9793,14.8059,14.8733,743106.0
2018-12-26 12:50:00,15.45,15.59,15.45,15.54,493538.0,14.883,15.0178,14.883,14.9697,493538.0
2018-12-26 13:00:00,15.55,15.58,15.35,15.41,425454.0,14.9793,15.0082,14.7866,14.8444,425454.0
2018-12-26 13:10:00,15.41,15.44,15.21,15.22,377014.0,14.8444,14.8733,14.6518,14.6614,377014.0
2018-12-26 13:20:00,15.22,15.38,15.21,15.34,233404.0,14.6614,14.8155,14.6518,14.777,233404.0
2018-12-26 13:30:00,15.33,15.45,15.33,15.44,348902.0,14.7674,14.883,14.7674,14.8733,348902.0
2018-12-26 13:40:00,15.44,15.56,15.44,15.53,221326.0,14.8733,14.9889,14.8733,14.96,221326.0
2018-12-26 13:50:00,15.55,15.71,15.54,15.71,318424.0,14.9793,15.1334,14.9697,15.1334,318424.0
2018-12-26 14:00:00,15.71,15.72,15.58,15.63,227384.0,15.1334,15.143,15.0082,15.0563,227384.0
2018-12-26 14:10:00,15.63,15.7,15.49,15.51,394472.0,15.0563,15.1238,14.9215,14.9408,394472.0
2018-12-26 14:20:00,15.54,15.54,15.45,15.51,264848.0,14.9697,14.9697,14.883,14.9408,264848.0
2018-12-26 14:30:00,15.51,15.65,15.51,15.61,199240.0,14.9408,15.0756,14.9408,15.0371,199240.0
2018-12-26 14:40:00,15.66,15.66,15.53,15.55,73722.0,15.0852,15.0852,14.96,14.9793,73722.0
2018-12-26 14:50:00,15.54,15.74,15.54,15.74,206852.0,14.9697,15.1623,14.9697,15.1623,206852.0
2018-12-26 15:00:00,15.73,15.83,15.67,15.77,345196.0,15.1527,15.249,15.0949,15.1912,345196.0
2018-12-26 15:10:00,15.77,15.87,15.77,15.78,315986.0,15.1912,15.2875,15.1912,15.2008,315986.0
2018-12-26 15:20:00,15.78,15.97,15.78,15.96,257510.0,15.2008,15.3839,15.2008,15.3742,257510.0
2018-12-26 15:30:00,15.96,16.17,15.94,16.17,542550.0,15.3742,15.5765,15.355,15.5765,542550.0
2018-12-26 15:40:00,16.16,16.41,16.11,16.25,686708.0,15.5669,15.8077,15.5187,15.6536,686708.0
2018-12-26 15:50:00,16.25,16.58,16.24,16.57,967360.0,15.6536,15.9715,15.644,15.9618,967360.0
2018-12-27 09:30:00,15.88,16.13,15.81,16.0,1001054.0,15.2972,15.538,15.2297,15.4128,1001054.0
2018-12-27 09:40:00,16.02,16.07,15.65,15.68,1901702.0,15.432,15.4802,15.0756,15.1045,1901702.0
2018-12-27 09:50:00,15.68,15.81,15.6,15.76,929524.0,15.1045,15.2297,15.0275,15.1816,929524.0
2018-12-27 10:00:00,15.77,15.96,15.62,15.64,730700.0,15.1912,15.3742,15.0467,15.066,730700.0
2018-12-27 10:10:00,15.63,15.77,15.53,15.54,606152.0,15.0563,15.1912,14.96,14.9697,606152.0
2018-12-27 10:20:00,15.54,15.62,15.49,15.56,411602.0,14.9697,15.0467,14.9215,14.9889,411602.0
2018-12-27 10:30:00,15.53,15.79,15.46,15.68,579922.0,14.96,15.2105,14.8926,15.1045,579922.0
2018-12-27 10:40:00,15.67,15.95,15.65,15.87,489372.0,15.0949,15.3646,15.0756,15.2875,489372.0
2018-12-27 10:50:00,15.87,15.88,15.67,15.71,411918.0,15.2875,15.2972,15.0949,15.1334,411918.0
2018-12-27 11:00:00,15.69,15.72,15.56,15.63,495482.0,15.1141,15.143,14.9889,15.0563,495482.0
2018-12-27 11:10:00,15.62,15.81,15.6,15.81,266694.0,15.0467,15.2297,15.0275,15.2297,266694.0
2018-12-27 11:20:00,15.8,16.0,15.77,15.96,319778.0,15.2201,15.4128,15.1912,15.3742,319778.0
2018-12-27 11:30:00,15.96,16.1,15.89,15.95,537936.0,15.3742,15.5091,15.3068,15.3646,537936.0
2018-12-27 11:40:00,15.93,15.93,15.72,15.75,415290.0,15.3453,15.3453,15.143,15.1719,415290.0
2018-12-27 11:50:00,15.75,15.92,15.74,15.9,240764.0,15.1719,15.3357,15.1623,15.3164,240764.0
2018-12-27 12:00:00,15.87,15.88,15.69,15.74,152044.0,15.2875,15.2972,15.1141,15.1623,152044.0
2018-12-27 12:10:00,15.76,15.87,15.71,15.85,125402.0,15.1816,15.2875,15.1334,15.2683,125402.0
2018-12-27 12:20:00,15.84,15.86,15.53,15.6,546114.0,15.2586,15.2779,14.96,15.0275,546114.0
2018-12-27 12:30:00,15.59,15.68,15.54,15.63,216072.0,15.0178,15.1045,14.9697,15.0563,216072.0
2018-12-27 12:40:00,15.63,15.68,15.52,15.62,212264.0,15.0563,15.1045,14.9504,15.0467,212264.0
2018-12-27 12:50:00,15.62,15.72,15.59,15.72,247374.0,15.0467,15.143,15.0178,15.143,247374.0
2018-12-27 13:00:00,15.69,15.77,15.62,15.74,176720.0,15.1141,15.1912,15.0467,15.1623,176720.0
2018-12-27 13:10:00,15.76,15.78,15.63,15.65,72306.0,15.1816,15.2008,15.0563,15.0756,72306.0
2018-12-27 13:20:00,15.65,15.68,15.56,15.56,136714.0,15.0756,15.1045,14.9889,14.9889,136714.0
2018-12-27 13:30:00,15.56,15.63,15.55,15.57,234916.0,14.9889,15.0563,14.9793,14.9986,234916.0
2018-12-27 13:40:00,15.56,15.59,15.35,15.37,557790.0,14.9889,15.0178,14.7866,14.8059,557790.0
2018-12-27 13:50:00,15.38,15.4,15.28,15.37,302032.0,14.8155,14.8348,14.7192,14.8059,302032.0
2018-12-27 14:00:00,15.35,15.42,15.26,15.26,408514.0,14.7866,14.8541,14.6999,14.6999,408514.0
2018-12-27 14:10:00,15.26,15.3,15.15,15.19,535484.0,14.6999,14.7385,14.594,14.6325,535484.0
2018-12-27 14:20:00,15.18,15.34,15.18,15.32,243566.0,14.6229,14.777,14.6229,14.7577,243566.0
2018-12-27 14:30:00,15.32,15.37,15.23,15.35,179720.0,14.7577,14.8059,14.671,14.7866,179720.0
2018-12-27 14:40:00,15.36,15.66,15.36,15.56,840652.0,14.7963,15.0852,14.7963,14.9889,840652.0
2018-12-27 14:50:00,15.56,15.8,15.52,15.78,570774.0,14.9889,15.2201,14.9504,15.2008,570774.0
2018-12-27 15:00:00,15.79,15.79,15.59,15.72,395196.0,15.2105,15.2105,15.0178,15.143,395196.0
2018-12-27 15:10:00,15.72,15.99,15.67,15.91,452780.0,15.143,15.4031,15.0949,15.3261,452780.0
2018-12-27 15:20:00,15.91,16.37,15.91,16.33,1036410.0,15.3261,15.7692,15.3261,15.7307,1036410.0
2018-12-27 15:30:00,16.34,16.61,16.18,16.56,1291358.0,15.7403,16.0004,15.5862,15.9522,1291358.0
2018-12-27 15:40:00,16.57,16.91,16.55,16.74,1331462.0,15.9618,16.2894,15.9426,16.1256,1331462.0
2018-12-27 15:50:00,16.73,17.03,16.48,17.02,1091770.0,16.116,16.405,15.8752,16.3953,1091770.0
2018-12-28 09:30:00,17.28,17.35,17.03,17.1,3289522.0,16.6458,16.7132,16.405,16.4724,3289522.0
2018-12-28 09:40:00,17.09,17.4,17.08,17.25,830698.0,16.4628,16.7614,16.4531,16.6169,830698.0
2018-12-28 09:50:00,17.24,17.3,17.12,17.26,690004.0,16.6073,16.6651,16.4917,16.6265,690004.0
2018-12-28 10:00:00,17.28,17.31,17.07,17.11,586962.0,16.6458,16.6747,16.4435,16.482,586962.0
2018-12-28 10:10:00,17.11,17.15,17.0,17.1,413752.0,16.482,16.5206,16.3761,16.4724,413752.0
2018-12-28 10:20:00,17.09,17.16,16.86,16.89,843202.0,16.4628,16.5302,16.2412,16.2701,843202.0
2018-12-28 10:30:00,16.89,16.95,16.65,16.78,718884.0,16.2701,16.3279,16.0389,16.1641,718884.0
2018-12-28 10:40:00,16.78,16.94,16.75,16.93,477716.0,16.1641,16.3183,16.1352,16.3086,477716.0
2018-12-28 10:50:00,16.94,17.07,16.88,16.89,593692.0,16.3183,16.4435,16.2605,16.2701,593692.0
2018-12-28 11:00:00,16.88,16.95,16.78,16.92,353614.0,16.2605,16.3279,16.1641,16.299,353614.0
2018-12-28 11:10:00,16.92,17.08,16.88,16.91,478966.0,16.299,16.4531,16.2605,16.2894,478966.0
2018-12-28 11:20:00,16.92,17.0,16.84,16.99,221164.0,16.299,16.3761,16.2219,16.3664,221164.0
2018-12-28 11:30:00,16.99,17.18,16.92,17.15,339814.0,16.3664,16.5495,16.299,16.5206,339814.0
2018-12-28 11:40:00,17.14,17.16,16.94,17.01,422280.0,16.5109,16.5302,16.3183,16.3857,422280.0
2018-12-28 11:50:00,17.02,17.14,16.97,17.1,314110.0,16.3953,16.5109,16.3472,16.4724,314110.0
2018-12-28 12:00:00,17.11,17.24,17.08,17.18,446632.0,16.482,16.6073,16.4531,16.5495,446632.0
2018-12-28 12:10:00,17.2,17.2,17.0,17.05,387016.0,16.5687,16.5687,16.3761,16.4242,387016.0
2018-12-28 12:20:00,17.04,17.17,17.03,17.11,509706.0,16.4146,16.5398,16.405,16.482,509706.0
2018-12-28 12:30:00,17.14,17.2,17.1,17.2,446634.0,16.5109,16.5687,16.4724,16.5687,446634.0
2018-12-28 12:40:00,17.2,17.25,17.1,17.12,181176.0,16.5687,16.6169,16.4724,16.4917,181176.0
2018-12-28 12:50:00,17.14,17.18,16.98,17.0,366804.0,16.5109,16.5495,16.3568,16.3761,366804.0
2018-12-28 13:00:00,17.01,17.08,16.95,17.08,234136.0,16.3857,16.4531,16.3279,16.4531,234136.0
2018-12-28 13:10:00,17.07,17.15,17.03,17.03,434174.0,16.4435,16.5206,16.405,16.405,434174.0
2018-12-28 13:20:00,17.02,17.03,16.9,16.95,243446.0,16.3953,16.405,16.2797,16.3279,243446.0
2018-12-28 13:30:00,16.96,16.97,16.85,16.92,257614.0,16.3375,16.3472,16.2316,16.299,257614.0
2018-12-28 13:40:00,16.95,17.1,16.93,17.08,256894.0,16.3279,16.4724,16.3086,16.4531,256894.0
2018-12-28 13:50:00,17.08,17.18,17.03,17.09,183142.0,16.4531,16.5495,16.405,16.4628,183142.0
2018-12-28 14:00:00,17.1,17.32,17.1,17.29,968354.0,16.4724,16.6843,16.4724,16.6554,968354.0
2018-12-28 14:10:00,17.3,17.47,17.25,17.33,767812.0,16.6651,16.8288,16.6169,16.694,767812.0
2018-12-28 14:20:00,17.34,17.39,17.26,17.28,276658.0,16.7036,16.7518,16.6265,16.6458,276658.0
2018-12-28 14:30:00,17.29,17.49,17.26,17.49,466200.0,16.6554,16.8481,16.6265,16.8481,466200.0
2018-12-28 14:40:00,17.48,17.56,17.43,17.54,1067972.0,16.8385,16.9155,16.7903,16.8962,1067972.0
2018-12-28 14:50:00,17.52,17.67,17.52,17.6,1004084.0,16.877,17.0215,16.877,16.954,1004084.0
2018-12-28 15:00:00,17.6,17.64,17.23,17.32,1004614.0,16.954,16.9926,16.5976,16.6843,1004614.0
2018-12-28 15:10:00,17.32,17.38,17.16,17.17,850610.0,16.6843,16.7421,16.5302,16.5398,850610.0
2018-12-28 15:20:00,17.17,17.17,16.85,16.96,666042.0,16.5398,16.5398,16.2316,16.3375,666042.0
2018-12-28 15:30:00,16.94,17.02,16.82,16.83,596296.0,16.3183,16.3953,16.2027,16.2123,596296.0
2018-12-28 15:40:00,16.83,16.91,16.75,16.89,781518.0,16.2123,16.2894,16.1352,16.2701,781518.0
2018-12-28 15:50:00,16.87,17.01,16.75,16.93,882522.0,16.2508,16.3857,16.1352,16.3086,882522.0
2018-12-31 09:30:00,17.28,17.41,17.24,17.36,938132.0,16.6458,16.771,16.6073,16.7229,938132.0
2018-12-31 09:40:00,17.36,17.37,17.26,17.31,551566.0,16.7229,16.7325,16.6265,16.6747,551566.0
2018-12-31 09:50:00,17.28,17.28,17.2,17.25,139568.0,16.6458,16.6458,16.5687,16.6169,139568.0
2018-12-31 10:00:00,17.25,17.36,17.24,17.25,371378.0,16.6169,16.7229,16.6073,16.6169,371378.0
2018-12-31 10:10:00,17.24,17.32,17.16,17.18,257614.0,16.6073,16.6843,16.5302,16.5495,257614.0
2018-12-31 10:20:00,17.18,17.25,17.15,17.2,188286.0,16.5495,16.6169,16.5206,16.5687,188286.0
2018-12-31 10:30:00,17.2,17.2,17.08,17.1,309232.0,16.5687,16.5687,16.4531,16.4724,309232.0
2018-12-31 10:40:00,17.1,17.21,17.09,17.12,153676.0,16.4724,16.5784,16.4628,16.4917,153676.0
2018-12-31 10:50:00,17.12,17.12,17.0,17.04,182822.0,16.4917,16.4917,16.3761,16.4146,182822.0
2018-12-31 11:00:00,17.06,17.11,16.99,17.06,96778.0,16.4339,16.482,16.3664,16.4339,96778.0
2018-12-31 11:10:00,17.03,17.04,16.97,17.0,160200.0,16.405,16.4146,16.3472,16.3761,160200.0
2018-12-31 11:20:00,17.01,17.07,16.92,17.07,202680.0,16.3857,16.4435,16.299,16.4435,202680.0
2018-12-31 11:30:00,17.05,17.05,16.87,17.0,187666.0,16.4242,16.4242,16.2508,16.3761,187666.0
2018-12-31 11:40:00,16.96,17.06,16.89,17.06,284708.0,16.3375,16.4339,16.2701,16.4339,284708.0
2018-12-31 11:50:00,17.05,17.13,17.0,17.11,368270.0,16.4242,16.5013,16.3761,16.482,368270.0
2018-12-31 12:00:00,17.13,17.14,17.05,17.13,249366.0,16.5013,16.5109,16.4242,16.5013,249366.0
2018-12-31 12:10:00,17.11,17.16,17.03,17.09,233836.0,16.482,16.5302,16.405,16.4628,233836.0
2018-12-31 12:20:00,17.1,17.17,17.1,17.17,114542.0,16.4724,16.5398,16.4724,16.5398,114542.0
2018-12-31 12:30:00,17.17,17.25,17.15,17.23,157078.0,16.5398,16.6169,16.5206,16.5976,157078.0
2018-12-31 12:40:00,17.23,17.27,17.18,17.24,194932.0,16.5976,16.6362,16.5495,16.6073,194932.0
2018-12-31 12:50:00,17.23,17.25,17.18,17.25,167340.0,16.5976,16.6169,16.5495,16.6169,167340.0
2018-12-31 13:00:00,17.25,17.29,17.22,17.29,223576.0,16.6169,16.6554,16.588,16.6554,223576.0
2018-12-31 13:10:00,17.28,17.34,17.25,17.32,156666.0,16.6458,16.7036,16.6169,16.6843,156666.0
2018-12-31 13:20:00,17.32,17.4,17.32,17.4,209990.0,16.6843,16.7614,16.6843,16.7614,209990.0
2018-12-31 13:30:00,17.4,17.4,17.3,17.3,280734.0,16.7614,16.7614,16.6651,16.6651,280734.0
2018-12-31 13:40:00,17.3,17.32,17.18,17.22,314370.0,16.6651,16.6843,16.5495,16.588,314370.0
2018-12-31 13:50:00,17.24,17.25,17.16,17.16,246282.0,16.6073,16.6169,16.5302,16.5302,246282.0
2018-12-31 14:00:00,17.17,17.2,17.07,17.19,233846.0,16.5398,16.5687,16.4435,16.5591,233846.0
2018-12-31 14:10:00,17.17,17.22,17.08,17.22,256348.0,16.5398,16.588,16.4531,16.588,256348.0
2018-12-31 14:20:00,17.21,17.21,16.99,17.0,149642.0,16.5784,16.5784,16.3664,16.3761,149642.0
2018-12-31 14:30:00,17.0,17.05,16.94,17.03,136500.0,16.3761,16.4242,16.3183,16.405,136500.0
2018-12-31 14:40:00,17.04,17.17,17.01,17.14,201912.0,16.4146,16.5398,16.3857,16.5109,201912.0
2018-12-31 14:50:00,17.14,17.25,17.1,17.11,301962.0,16.5109,16.6169,16.4724,16.482,301962.0
2018-12-31 15:00:00,17.1,17.24,17.09,17.1,119144.0,16.4724,16.6073,16.4628,16.4724,119144.0
2018-12-31 15:10:00,17.09,17.15,17.06,17.15,113014.0,16.4628,16.5206,16.4339,16.5206,113014.0
2018-12-31 15:20:00,17.15,17.21,17.06,17.14,149436.0,16.5206,16.5784,16.4339,16.5109,149436.0
2018-12-31 15:30:00,17.14,17.26,17.13,17.22,257702.0,16.5109,16.6265,16.5013,16.588,257702.0
2018-12-31 15:40:00,17.22,17.33,17.12,17.14,402758.0,16.588,16.694,16.4917,16.5109,402758.0
2018-12-31 15:50:00,17.14,17.4,16.99,17.4,978618.0,16.5109,16.7614,16.3664,16.7614,978618.0
2019-01-02 09:30:00,16.56,16.7,16.53,16.66,954814.0,15.9522,16.0871,15.9233,16.0485,954814.0
2019-01-02 09:40:00,16.64,16.82,16.58,16.77,421012.0,16.0293,16.2027,15.9715,16.1545,421012.0
2019-01-02 09:50:00,16.79,16.84,16.7,16.78,293154.0,16.1738,16.2219,16.0871,16.1641,293154.0
2019-01-02 10:00:00,16.78,17.05,16.67,17.03,532846.0,16.1641,16.4242,16.0582,16.405,532846.0
2019-01-02 10:10:00,17.04,17.07,16.96,16.98,288254.0,16.4146,16.4435,16.3375,16.3568,288254.0
2019-01-02 10:20:00,16.99,17.1,16.91,16.91,430650.0,16.3664,16.4724,16.2894,16.2894,430650.0
2019-01-02 10:30:00,16.92,16.96,16.83,16.9,574724.0,16.299,16.3375,16.2123,16.2797,574724.0
2019-01-02 10:40:00,16.91,17.11,16.91,17.02,392800.0,16.2894,16.482,16.2894,16.3953,392800.0
2019-01-02 10:50:00,17.02,17.2,16.99,17.14,491584.0,16.3953,16.5687,16.3664,16.5109,491584.0
2019-01-02 11:00:00,17.18,17.28,17.09,17.27,326966.0,16.5495,16.6458,16.4628,16.6362,326966.0
2019-01-02 11:10:00,17.27,17.44,17.25,17.44,384804.0,16.6362,16.7999,16.6169,16.7999,384804.0
2019-01-02 11:20:00,17.43,17.48,17.25,17.28,511300.0,16.7903,16.8385,16.6169,16.6458,511300.0
2019-01-02 11:30:00,17.29,17.32,17.18,17.21,316268.0,16.6554,16.6843,16.5495,16.5784,316268.0
2019-01-02 11:40:00,17.22,17.39,17.22,17.36,457680.0,16.588,16.7518,16.588,16.7229,457680.0
2019-01-02 11:50:00,17.36,17.36,17.13,17.15,581382.0,16.7229,16.7229,16.5013,16.5206,581382.0
2019-01-02 12:00:00,17.15,17.24,17.1,17.17,276932.0,16.5206,16.6073,16.4724,16.5398,276932.0
2019-01-02 12:10:00,17.16,17.2,17.14,17.17,178814.0,16.5302,16.5687,16.5109,16.5398,178814.0
2019-01-02 12:20:00,17.16,17.18,17.11,17.17,79702.0,16.5302,16.5495,16.482,16.5398,79702.0
2019-01-02 12:30:00,17.17,17.35,17.15,17.35,365140.0,16.5398,16.7132,16.5206,16.7132,365140.0
2019-01-02 12:40:00,17.35,17.4,17.31,17.34,164800.0,16.7132,16.7614,16.6747,16.7036,164800.0
2019-01-02 12:50:00,17.35,17.45,17.34,17.42,285810.0,16.7132,16.8096,16.7036,16.7807,285810.0
2019-01-02 13:00:00,17.41,17.56,17.41,17.55,371494.0,16.771,16.9155,16.771,16.9059,371494.0
2019-01-02 13:10:00,17.55,17.56,17.46,17.52,195548.0,16.9059,16.9155,16.8192,16.877,195548.0
2019-01-02 13:20:00,17.53,17.6,17.5,17.55,297484.0,16.8866,16.954,16.8577,16.9059,297484.0
2019-01-02 13:30:00,17.55,17.6,17.48,17.51,166264.0,16.9059,16.954,16.8385,16.8673,166264.0
2019-01-02 13:40:00,17.5,17.58,17.48,17.56,91344.0,16.8577,16.9348,16.8385,16.9155,91344.0
2019-01-02 13:50:00,17.55,17.62,17.53,17.62,113108.0,16.9059,16.9733,16.8866,16.9733,113108.0
2019-01-02 14:00:00,17.62,17.63,17.39,17.41,420528.0,16.9733,16.9829,16.7518,16.771,420528.0
2019-01-02 14:10:00,17.42,17.43,17.32,17.4,188906.0,16.7807,16.7903,16.6843,16.7614,188906.0
2019-01-02 14:20:00,17.4,17.5,17.38,17.42,243656.0,16.7614,16.8577,16.7421,16.7807,243656.0
2019-01-02 14:30:00,17.43,17.57,17.43,17.52,148826.0,16.7903,16.9251,16.7903,16.877,148826.0
2019-01-02 14:40:00,17.5,17.51,17.37,17.5,110594.0,16.8577,16.8673,16.7325,16.8577,110594.0
2019-01-02 14:50:00,17.5,17.5,17.34,17.35,88604.0,16.8577,16.8577,16.7036,16.7132,88604.0
2019-01-02 15:00:00,17.34,17.42,17.23,17.24,510040.0,16.7036,16.7807,16.5976,16.6073,510040.0
2019-01-02 15:10:00,17.25,17.31,17.14,17.16,288536.0,16.6169,16.6747,16.5109,16.5302,288536.0
2019-01-02 15:20:00,17.17,17.32,17.16,17.24,197326.0,16.5398,16.6843,16.5302,16.6073,197326.0
2019-01-02 15:30:00,17.23,17.24,17.12,17.13,245118.0,16.5976,16.6073,16.4917,16.5013,245118.0
2019-01-02 15:40:00,17.12,17.26,17.1,17.2,215556.0,16.4917,16.6265,16.4724,16.5687,215556.0
2019-01-02 15:50:00,17.2,17.47,17.2,17.42,744402.0,16.5687,16.8288,16.5687,16.7807,744402.0
2019-01-03 09:30:00,17.0,17.07,16.82,16.83,755632.0,16.3761,16.4435,16.2027,16.2123,755632.0
2019-01-03 09:40:00,16.81,16.96,16.75,16.75,622564.0,16.193,16.3375,16.1352,16.1352,622564.0
2019-01-03 09:50:00,16.75,16.83,16.7,16.78,387476.0,16.1352,16.2123,16.0871,16.1641,387476.0
2019-01-03 10:00:00,16.77,16.77,16.46,16.46,1814898.0,16.1545,16.1545,15.8559,15.8559,1814898.0
2019-01-03 10:10:00,16.45,16.48,16.27,16.42,990314.0,15.8463,15.8752,15.6729,15.8174,990314.0
2019-01-03 10:20:00,16.43,16.51,16.36,16.46,497760.0,15.827,15.9041,15.7596,15.8559,497760.0
2019-01-03 10:30:00,16.45,16.46,16.14,16.22,755438.0,15.8463,15.8559,15.5476,15.6247,755438.0
2019-01-03 10:40:00,16.21,16.3,16.11,16.19,348940.0,15.6151,15.7018,15.5187,15.5958,348940.0
2019-01-03 10:50:00,16.18,16.4,16.16,16.39,273120.0,15.5862,15.7981,15.5669,15.7885,273120.0
2019-01-03 11:00:00,16.39,16.46,16.33,16.35,223648.0,15.7885,15.8559,15.7307,15.7499,223648.0
2019-01-03 11:10:00,16.34,16.58,16.34,16.51,476476.0,15.7403,15.9715,15.7403,15.9041,476476.0
2019-01-03 11:20:00,16.53,16.64,16.45,16.47,423650.0,15.9233,16.0293,15.8463,15.8655,423650.0
2019-01-03 11:30:00,16.48,16.8,16.41,16.78,267006.0,15.8752,16.1834,15.8077,16.1641,267006.0
2019-01-03 11:40:00,16.8,16.98,16.78,16.88,646730.0,16.1834,16.3568,16.1641,16.2605,646730.0
2019-01-03 11:50:00,16.87,16.95,16.72,16.77,239376.0,16.2508,16.3279,16.1063,16.1545,239376.0
2019-01-03 12:00:00,16.74,16.8,16.61,16.64,301438.0,16.1256,16.1834,16.0004,16.0293,301438.0
2019-01-03 12:10:00,16.65,16.8,16.6,16.64,159678.0,16.0389,16.1834,15.9907,16.0293,159678.0
2019-01-03 12:20:00,16.66,16.74,16.61,16.68,79874.0,16.0485,16.1256,16.0004,16.0678,79874.0
2019-01-03 12:30:00,16.66,16.76,16.54,16.56,171092.0,16.0485,16.1449,15.933,15.9522,171092.0
2019-01-03 12:40:00,16.59,16.73,16.56,16.68,56216.0,15.9811,16.116,15.9522,16.0678,56216.0
2019-01-03 12:50:00,16.68,16.78,16.66,16.74,70916.0,16.0678,16.1641,16.0485,16.1256,70916.0
2019-01-03 13:00:00,16.69,16.72,16.53,16.55,79206.0,16.0774,16.1063,15.9233,15.9426,79206.0
2019-01-03 13:10:00,16.56,16.61,16.28,16.34,378766.0,15.9522,16.0004,15.6825,15.7403,378766.0
2019-01-03 13:20:00,16.33,16.49,16.33,16.47,171138.0,15.7307,15.8848,15.7307,15.8655,171138.0
2019-01-03 13:30:00,16.45,16.55,16.38,16.53,110844.0,15.8463,15.9426,15.7788,15.9233,110844.0
2019-01-03 13:40:00,16.52,16.61,16.47,16.48,243352.0,15.9137,16.0004,15.8655,15.8752,243352.0
2019-01-03 13:50:00,16.49,16.49,16.31,16.36,214020.0,15.8848,15.8848,15.7114,15.7596,214020.0
2019-01-03 14:00:00,16.35,16.45,16.32,16.42,182868.0,15.7499,15.8463,15.721,15.8174,182868.0
2019-01-03 14:10:00,16.43,16.5,16.36,16.49,196898.0,15.827,15.8944,15.7596,15.8848,196898.0
2019-01-03 14:20:00,16.48,16.59,16.42,16.57,177668.0,15.8752,15.9811,15.8174,15.9618,177668.0
2019-01-03 14:30:00,16.59,16.66,16.45,16.51,180262.0,15.9811,16.0485,15.8463,15.9041,180262.0
2019-01-03 14:40:00,16.5,16.55,16.34,16.36,131256.0,15.8944,15.9426,15.7403,15.7596,131256.0
2019-01-03 14:50:00,16.36,16.4,16.23,16.3,195170.0,15.7596,15.7981,15.6343,15.7018,195170.0
2019-01-03 15:00:00,16.31,16.33,16.23,16.25,134726.0,15.7114,15.7307,15.6343,15.6536,134726.0
2019-01-03 15:10:00,16.25,16.31,16.16,16.27,271208.0,15.6536,15.7114,15.5669,15.6729,271208.0
2019-01-03 15:20:00,16.25,16.32,16.18,16.23,277890.0,15.6536,15.721,15.5862,15.6343,277890.0
2019-01-03 15:30:00,16.24,16.4,16.2,16.21,474418.0,15.644,15.7981,15.6054,15.6151,474418.0
2019-01-03 15:40:00,16.21,16.31,16.18,16.23,437366.0,15.6151,15.7114,15.5862,15.6343,437366.0
2019-01-03 15:50:00,16.23,16.29,16.04,16.13,961084.0,15.6343,15.6921,15.4513,15.538,961084.0
2019-01-04 09:30:00,16.82,16.93,16.74,16.9,850012.0,16.2027,16.3086,16.1256,16.2797,850012.0
2019-01-04 09:40:00,16.91,17.04,16.87,17.02,700204.0,16.2894,16.4146,16.2508,16.3953,700204.0
2019-01-04 09:50:00,17.03,17.13,17.0,17.1,466714.0,16.405,16.5013,16.3761,16.4724,466714.0
2019-01-04 10:00:00,17.13,17.22,17.12,17.15,473096.0,16.5013,16.588,16.4917,16.5206,473096.0
2019-01-04 10:10:00,17.17,17.18,17.02,17.03,458802.0,16.5398,16.5495,16.3953,16.405,458802.0
2019-01-04 10:20:00,17.03,17.49,16.91,17.49,1078118.0,16.405,16.8481,16.2894,16.8481,1078118.0
2019-01-04 10:30:00,17.49,17.57,17.38,17.41,1093358.0,16.8481,16.9251,16.7421,16.771,1093358.0
2019-01-04 10:40:00,17.42,17.43,17.32,17.34,379956.0,16.7807,16.7903,16.6843,16.7036,379956.0
2019-01-04 10:50:00,17.36,17.5,17.36,17.5,220148.0,16.7229,16.8577,16.7229,16.8577,220148.0
2019-01-04 11:00:00,17.49,17.64,17.46,17.61,380618.0,16.8481,16.9926,16.8192,16.9637,380618.0
2019-01-04 11:10:00,17.61,17.67,17.45,17.52,482208.0,16.9637,17.0215,16.8096,16.877,482208.0
2019-01-04 11:20:00,17.54,17.55,17.38,17.42,587158.0,16.8962,16.9059,16.7421,16.7807,587158.0
2019-01-04 11:30:00,17.41,17.49,17.35,17.39,299616.0,16.771,16.8481,16.7132,16.7518,299616.0
2019-01-04 11:40:00,17.43,17.55,17.41,17.5,336158.0,16.7903,16.9059,16.771,16.8577,336158.0
2019-01-04 11:50:00,17.54,17.61,17.5,17.54,386206.0,16.8962,16.9637,16.8577,16.8962,386206.0
2019-01-04 12:00:00,17.55,17.56,17.42,17.53,291702.0,16.9059,16.9155,16.7807,16.8866,291702.0
2019-01-04 12:10:00,17.53,17.7,17.52,17.69,401040.0,16.8866,17.0504,16.877,17.0407,401040.0
2019-01-04 12:20:00,17.68,17.72,17.65,17.67,144460.0,17.0311,17.0696,17.0022,17.0215,144460.0
2019-01-04 12:30:00,17.67,17.71,17.63,17.68,284046.0,17.0215,17.06,16.9829,17.0311,284046.0
2019-01-04 12:40:00,17.7,17.79,17.7,17.79,313838.0,17.0504,17.1371,17.0504,17.1371,313838.0
2019-01-04 12:50:00,17.79,17.84,17.75,17.78,176504.0,17.1371,17.1852,17.0985,17.1274,176504.0
2019-01-04 13:00:00,17.79,17.92,17.79,17.91,440888.0,17.1371,17.2623,17.1371,17.2527,440888.0
2019-01-04 13:10:00,17.91,17.91,17.8,17.85,261924.0,17.2527,17.2527,17.1467,17.1949,261924.0
2019-01-04 13:20:00,17.85,17.86,17.77,17.82,391262.0,17.1949,17.2045,17.1178,17.166,391262.0
2019-01-04 13:30:00,17.82,17.89,17.74,17.75,378736.0,17.166,17.2334,17.0889,17.0985,378736.0
2019-01-04 13:40:00,17.74,17.78,17.64,17.77,655326.0,17.0889,17.1274,16.9926,17.1178,655326.0
2019-01-04 13:50:00,17.77,17.79,17.67,17.73,172220.0,17.1178,17.1371,17.0215,17.0793,172220.0
2019-01-04 14:00:00,17.73,17.75,17.59,17.64,127192.0,17.0793,17.0985,16.9444,16.9926,127192.0
2019-01-04 14:10:00,17.65,17.74,17.64,17.69,153798.0,17.0022,17.0889,16.9926,17.0407,153798.0
2019-01-04 14:20:00,17.71,17.8,17.7,17.77,162350.0,17.06,17.1467,17.0504,17.1178,162350.0
2019-01-04 14:30:00,17.75,17.84,17.75,17.8,215200.0,17.0985,17.1852,17.0985,17.1467,215200.0
2019-01-04 14:40:00,17.81,17.85,17.64,17.71,422146.0,17.1563,17.1949,16.9926,17.06,422146.0
2019-01-04 14:50:00,17.72,17.72,17.61,17.63,172256.0,17.0696,17.0696,16.9637,16.9829,172256.0
2019-01-04 15:00:00,17.63,17.78,17.63,17.7,239590.0,16.9829,17.1274,16.9829,17.0504,239590.0
2019-01-04 15:10:00,17.68,17.81,17.67,17.75,200242.0,17.0311,17.1563,17.0215,17.0985,200242.0
2019-01-04 15:20:00,17.76,17.77,17.59,17.65,225622.0,17.1082,17.1178,16.9444,17.0022,225622.0
2019-01-04 15:30:00,17.65,17.75,17.61,17.68,129722.0,17.0022,17.0985,16.9637,17.0311,129722.0
2019-01-04 15:40:00,17.68,17.8,17.66,17.74,287992.0,17.0311,17.1467,17.0118,17.0889,287992.0
2019-01-04 15:50:00,17.74,17.82,17.68,17.78,630116.0,17.0889,17.166,17.0311,17.1274,630116.0
2019-01-07 09:30:00,17.84,17.88,17.67,17.75,976674.0,17.1852,17.2238,17.0215,17.0985,976674.0
2019-01-07 09:40:00,17.76,17.87,17.76,17.78,346494.0,17.1082,17.2141,17.1082,17.1274,346494.0
2019-01-07 09:50:00,17.78,17.82,17.61,17.79,439918.0,17.1274,17.166,16.9637,17.1371,439918.0
2019-01-07 10:00:00,17.8,17.94,17.72,17.87,569298.0,17.1467,17.2816,17.0696,17.2141,569298.0
2019-01-07 10:10:00,17.86,17.89,17.79,17.83,280936.0,17.2045,17.2334,17.1371,17.1756,280936.0
2019-01-07 10:20:00,17.82,17.93,17.73,17.88,236438.0,17.166,17.2719,17.0793,17.2238,236438.0
2019-01-07 10:30:00,17.88,18.08,17.88,18.0,614634.0,17.2238,17.4164,17.2238,17.3394,614634.0
2019-01-07 10:40:00,18.01,18.13,17.99,18.09,355456.0,17.349,17.4646,17.3297,17.4261,355456.0
2019-01-07 10:50:00,18.09,18.15,18.06,18.09,388596.0,17.4261,17.4839,17.3972,17.4261,388596.0
2019-01-07 11:00:00,18.08,18.18,18.06,18.1,328206.0,17.4164,17.5128,17.3972,17.4357,328206.0
2019-01-07 11:10:00,18.09,18.15,18.07,18.13,221790.0,17.4261,17.4839,17.4068,17.4646,221790.0
2019-01-07 11:20:00,18.13,18.17,18.07,18.11,184948.0,17.4646,17.5031,17.4068,17.4453,184948.0
2019-01-07 11:30:00,18.11,18.25,18.08,18.24,275610.0,17.4453,17.5802,17.4164,17.5706,275610.0
2019-01-07 11:40:00,18.24,18.32,18.2,18.3,426432.0,17.5706,17.6476,17.532,17.6284,426432.0
2019-01-07 11:50:00,18.3,18.41,18.3,18.4,379528.0,17.6284,17.7343,17.6284,17.7247,379528.0
2019-01-07 12:00:00,18.4,18.41,18.27,18.3,371600.0,17.7247,17.7343,17.5995,17.6284,371600.0
2019-01-07 12:10:00,18.3,18.34,18.29,18.32,230782.0,17.6284,17.6669,17.6187,17.6476,230782.0
2019-01-07 12:20:00,18.32,18.41,18.31,18.38,258458.0,17.6476,17.7343,17.638,17.7054,258458.0
2019-01-07 12:30:00,18.37,18.44,18.35,18.43,204900.0,17.6958,17.7632,17.6765,17.7536,204900.0
2019-01-07 12:40:00,18.44,18.45,18.39,18.4,254452.0,17.7632,17.7729,17.7151,17.7247,254452.0
2019-01-07 12:50:00,18.41,18.47,18.35,18.42,152250.0,17.7343,17.7921,17.6765,17.744,152250.0
2019-01-07 13:00:00,18.42,18.49,18.42,18.46,245268.0,17.744,17.8114,17.744,17.7825,245268.0
2019-01-07 13:10:00,18.47,18.52,18.46,18.49,357030.0,17.7921,17.8403,17.7825,17.8114,357030.0
2019-01-07 13:20:00,18.5,18.52,18.43,18.46,256296.0,17.821,17.8403,17.7536,17.7825,256296.0
2019-01-07 13:30:00,18.46,18.5,18.42,18.46,274012.0,17.7825,17.821,17.744,17.7825,274012.0
2019-01-07 13:40:00,18.45,18.48,18.32,18.32,215384.0,17.7729,17.8017,17.6476,17.6476,215384.0
2019-01-07 13:50:00,18.32,18.34,18.27,18.29,226438.0,17.6476,17.6669,17.5995,17.6187,226438.0
2019-01-07 14:00:00,18.29,18.35,18.25,18.29,182840.0,17.6187,17.6765,17.5802,17.6187,182840.0
2019-01-07 14:10:00,18.28,18.31,18.22,18.29,198912.0,17.6091,17.638,17.5513,17.6187,198912.0
2019-01-07 14:20:00,18.31,18.33,18.24,18.26,128880.0,17.638,17.6573,17.5706,17.5898,128880.0
2019-01-07 14:30:00,18.25,18.29,18.21,18.22,224078.0,17.5802,17.6187,17.5417,17.5513,224078.0
2019-01-07 14:40:00,18.2,18.27,18.18,18.23,159676.0,17.532,17.5995,17.5128,17.5609,159676.0
2019-01-07 14:50:00,18.23,18.24,18.1,18.13,326042.0,17.5609,17.5706,17.4357,17.4646,326042.0
2019-01-07 15:00:00,18.12,18.25,18.12,18.23,324350.0,17.455,17.5802,17.455,17.5609,324350.0
2019-01-07 15:10:00,18.24,18.32,18.21,18.32,159182.0,17.5706,17.6476,17.5417,17.6476,159182.0
2019-01-07 15:20:00,18.31,18.35,18.29,18.31,167248.0,17.638,17.6765,17.6187,17.638,167248.0
2019-01-07 15:30:00,18.31,18.32,18.19,18.27,312798.0,17.638,17.6476,17.5224,17.5995,312798.0
2019-01-07 15:40:00,18.26,18.31,18.21,18.29,417522.0,17.5898,17.638,17.5417,17.6187,417522.0
2019-01-07 15:50:00,18.28,18.29,18.13,18.17,585492.0,17.6091,17.6187,17.4646,17.5031,585492.0
2019-01-08 09:30:00,18.73,18.77,18.67,18.68,959610.0,18.0426,18.0811,17.9848,17.9944,959610.0
2019-01-08 09:40:00,18.67,18.83,18.59,18.62,906392.0,17.9848,18.1389,17.9077,17.9366,906392.0
2019-01-08 09:50:00,18.63,18.64,18.53,18.59,422492.0,17.9462,17.9559,17.8499,17.9077,422492.0
2019-01-08 10:00:00,18.59,18.68,18.59,18.64,328264.0,17.9077,17.9944,17.9077,17.9559,328264.0
2019-01-08 10:10:00,18.65,18.65,18.32,18.32,675800.0,17.9655,17.9655,17.6476,17.6476,675800.0
2019-01-08 10:20:00,18.33,18.45,18.33,18.41,324662.0,17.6573,17.7729,17.6573,17.7343,324662.0
2019-01-08 10:30:00,18.4,18.45,18.28,18.37,328648.0,17.7247,17.7729,17.6091,17.6958,328648.0
2019-01-08 10:40:00,18.36,18.36,18.19,18.23,329478.0,17.6862,17.6862,17.5224,17.5609,329478.0
2019-01-08 10:50:00,18.24,18.24,18.1,18.21,691254.0,17.5706,17.5706,17.4357,17.5417,691254.0
2019-01-08 11:00:00,18.21,18.36,18.19,18.35,276180.0,17.5417,17.6862,17.5224,17.6765,276180.0
2019-01-08 11:10:00,18.34,18.39,18.25,18.34,227730.0,17.6669,17.7151,17.5802,17.6669,227730.0
2019-01-08 11:20:00,18.36,18.37,18.28,18.28,360640.0,17.6862,17.6958,17.6091,17.6091,360640.0
2019-01-08 11:30:00,18.25,18.25,18.17,18.24,159590.0,17.5802,17.5802,17.5031,17.5706,159590.0
2019-01-08 11:40:00,18.23,18.3,18.21,18.3,88366.0,17.5609,17.6284,17.5417,17.6284,88366.0
2019-01-08 11:50:00,18.3,18.4,18.26,18.39,141042.0,17.6284,17.7247,17.5898,17.7151,141042.0
2019-01-08 12:00:00,18.39,18.43,18.35,18.4,160404.0,17.7151,17.7536,17.6765,17.7247,160404.0
2019-01-08 12:10:00,18.4,18.5,18.34,18.47,216568.0,17.7247,17.821,17.6669,17.7921,216568.0
2019-01-08 12:20:00,18.47,18.55,18.46,18.5,133606.0,17.7921,17.8692,17.7825,17.821,133606.0
2019-01-08 12:30:00,18.5,18.52,18.37,18.39,323902.0,17.821,17.8403,17.6958,17.7151,323902.0
2019-01-08 12:40:00,18.39,18.48,18.29,18.29,179228.0,17.7151,17.8017,17.6187,17.6187,179228.0
2019-01-08 12:50:00,18.28,18.38,18.26,18.36,144776.0,17.6091,17.7054,17.5898,17.6862,144776.0
2019-01-08 13:00:00,18.36,18.43,18.3,18.4,104970.0,17.6862,17.7536,17.6284,17.7247,104970.0
2019-01-08 13:10:00,18.43,18.48,18.4,18.43,56990.0,17.7536,17.8017,17.7247,17.7536,56990.0
2019-01-08 13:20:00,18.44,18.5,18.43,18.47,108776.0,17.7632,17.821,17.7536,17.7921,108776.0
2019-01-08 13:30:00,18.48,18.53,18.48,18.5,96368.0,17.8017,17.8499,17.8017,17.821,96368.0
2019-01-08 13:40:00,18.49,18.5,18.4,18.5,132666.0,17.8114,17.821,17.7247,17.821,132666.0
2019-01-08 13:50:00,18.5,18.63,18.49,18.57,280174.0,17.821,17.9462,17.8114,17.8884,280174.0
2019-01-08 14:00:00,18.56,18.62,18.53,18.57,86536.0,17.8788,17.9366,17.8499,17.8884,86536.0
2019-01-08 14:10:00,18.58,18.64,18.57,18.6,198242.0,17.8981,17.9559,17.8884,17.9173,198242.0
2019-01-08 14:20:00,18.61,18.61,18.52,18.56,102284.0,17.927,17.927,17.8403,17.8788,102284.0
2019-01-08 14:30:00,18.55,18.63,18.54,18.62,121818.0,17.8692,17.9462,17.8595,17.9366,121818.0
2019-01-08 14:40:00,18.62,18.66,18.58,18.64,75416.0,17.9366,17.9751,17.8981,17.9559,75416.0
2019-01-08 14:50:00,18.64,18.64,18.56,18.6,39478.0,17.9559,17.9559,17.8788,17.9173,39478.0
2019-01-08 15:00:00,18.56,18.61,18.5,18.58,102194.0,17.8788,17.927,17.821,17.8981,102194.0
2019-01-08 15:10:00,18.58,18.65,18.57,18.65,131150.0,17.8981,17.9655,17.8884,17.9655,131150.0
2019-01-08 15:20:00,18.65,18.68,18.6,18.68,319996.0,17.9655,17.9944,17.9173,17.9944,319996.0
2019-01-08 15:30:00,18.68,18.73,18.67,18.72,305862.0,17.9944,18.0426,17.9848,18.0329,305862.0
2019-01-08 15:40:00,18.72,18.73,18.63,18.66,417238.0,18.0329,18.0426,17.9462,17.9751,417238.0
2019-01-08 15:50:00,18.66,18.71,18.62,18.68,462292.0,17.9751,18.0233,17.9366,17.9944,462292.0
2019-01-09 09:30:00,18.87,18.94,18.82,18.89,626006.0,18.1774,18.2449,18.1293,18.1967,626006.0
2019-01-09 09:40:00,18.86,18.91,18.76,18.83,579922.0,18.1678,18.216,18.0715,18.1389,579922.0
2019-01-09 09:50:00,18.83,19.0,18.82,18.98,319128.0,18.1389,18.3027,18.1293,18.2834,319128.0
2019-01-09 10:00:00,18.99,19.02,18.86,18.93,412116.0,18.293,18.3219,18.1678,18.2352,412116.0
2019-01-09 10:10:00,18.95,19.0,18.84,18.92,207268.0,18.2545,18.3027,18.1485,18.2256,207268.0
2019-01-09 10:20:00,18.95,18.97,18.9,18.93,94812.0,18.2545,18.2738,18.2063,18.2352,94812.0
2019-01-09 10:30:00,18.9,18.9,18.73,18.78,429118.0,18.2063,18.2063,18.0426,18.0907,429118.0
2019-01-09 10:40:00,18.77,18.77,18.58,18.67,417380.0,18.0811,18.0811,17.8981,17.9848,417380.0
2019-01-09 10:50:00,18.67,18.75,18.66,18.74,283752.0,17.9848,18.0618,17.9751,18.0522,283752.0
2019-01-09 11:00:00,18.74,18.91,18.71,18.85,454122.0,18.0522,18.216,18.0233,18.1582,454122.0
2019-01-09 11:10:00,18.85,18.91,18.81,18.86,116882.0,18.1582,18.216,18.1196,18.1678,116882.0
2019-01-09 11:20:00,18.85,18.96,18.82,18.95,124514.0,18.1582,18.2641,18.1293,18.2545,124514.0
2019-01-09 11:30:00,18.94,18.95,18.88,18.91,128454.0,18.2449,18.2545,18.1871,18.216,128454.0
2019-01-09 11:40:00,18.91,19.0,18.88,18.99,120168.0,18.216,18.3027,18.1871,18.293,120168.0
2019-01-09 11:50:00,18.99,19.08,18.96,18.99,248834.0,18.293,18.3797,18.2641,18.293,248834.0
2019-01-09 12:00:00,19.0,19.03,18.95,18.97,160278.0,18.3027,18.3316,18.2545,18.2738,160278.0
2019-01-09 12:10:00,18.97,19.03,18.95,19.0,105400.0,18.2738,18.3316,18.2545,18.3027,105400.0
2019-01-09 12:20:00,19.02,19.05,18.99,19.02,74942.0,18.3219,18.3508,18.293,18.3219,74942.0
2019-01-09 12:30:00,19.03,19.08,19.0,19.07,131736.0,18.3316,18.3797,18.3027,18.3701,131736.0
2019-01-09 12:40:00,19.05,19.13,19.04,19.08,221334.0,18.3508,18.4279,18.3412,18.3797,221334.0
2019-01-09 12:50:00,19.1,19.13,19.09,19.11,195330.0,18.399,18.4279,18.3894,18.4086,195330.0
2019-01-09 13:00:00,19.13,19.13,19.02,19.06,113480.0,18.4279,18.4279,18.3219,18.3605,113480.0
2019-01-09 13:10:00,19.05,19.09,19.01,19.08,202936.0,18.3508,18.3894,18.3123,18.3797,202936.0
2019-01-09 13:20:00,19.09,19.11,19.07,19.09,106220.0,18.3894,18.4086,18.3701,18.3894,106220.0
2019-01-09 13:30:00,19.08,19.1,19.02,19.04,66246.0,18.3797,18.399,18.3219,18.3412,66246.0
2019-01-09 13:40:00,19.03,19.07,19.02,19.04,73202.0,18.3316,18.3701,18.3219,18.3412,73202.0
2019-01-09 13:50:00,19.02,19.02,18.95,19.0,150882.0,18.3219,18.3219,18.2545,18.3027,150882.0
2019-01-09 14:00:00,18.99,19.17,18.99,19.16,347874.0,18.293,18.4664,18.293,18.4568,347874.0
2019-01-09 14:10:00,19.17,19.17,18.9,18.93,330452.0,18.4664,18.4664,18.2063,18.2352,330452.0
2019-01-09 14:20:00,18.89,18.93,18.81,18.89,390952.0,18.1967,18.2352,18.1196,18.1967,390952.0
2019-01-09 14:30:00,18.88,18.96,18.83,18.94,163478.0,18.1871,18.2641,18.1389,18.2449,163478.0
2019-01-09 14:40:00,18.93,19.08,18.92,19.08,127468.0,18.2352,18.3797,18.2256,18.3797,127468.0
2019-01-09 14:50:00,19.08,19.08,19.0,19.0,111454.0,18.3797,18.3797,18.3027,18.3027,111454.0
2019-01-09 15:00:00,19.02,19.07,18.98,19.05,133260.0,18.3219,18.3701,18.2834,18.3508,133260.0
2019-01-09 15:10:00,19.05,19.09,19.01,19.07,144958.0,18.3508,18.3894,18.3123,18.3701,144958.0
2019-01-09 15:20:00,19.08,19.1,19.03,19.05,217188.0,18.3797,18.399,18.3316,18.3508,217188.0
2019-01-09 15:30:00,19.04,19.06,18.95,18.97,145716.0,18.3412,18.3605,18.2545,18.2738,145716.0
2019-01-09 15:40:00,18.96,18.98,18.83,18.86,234722.0,18.2641,18.2834,18.1389,18.1678,234722.0
2019-01-09 15:50:00,18.86,18.97,18.81,18.93,347096.0,18.1678,18.2738,18.1196,18.2352,347096.0
2019-01-10 09:30:00,18.57,18.61,18.5,18.54,485008.0,17.8884,17.927,17.821,17.8595,485008.0
2019-01-10 09:40:00,18.56,18.59,18.43,18.44,387282.0,17.8788,17.9077,17.7536,17.7632,387282.0
2019-01-10 09:50:00,18.43,18.5,18.41,18.49,355710.0,17.7536,17.821,17.7343,17.8114,355710.0
2019-01-10 10:00:00,18.5,18.6,18.48,18.56,262560.0,17.821,17.9173,17.8017,17.8788,262560.0
2019-01-10 10:10:00,18.57,18.62,18.46,18.55,276990.0,17.8884,17.9366,17.7825,17.8692,276990.0
2019-01-10 10:20:00,18.55,18.77,18.55,18.75,461806.0,17.8692,18.0811,17.8692,18.0618,461806.0
2019-01-10 10:30:00,18.76,18.8,18.72,18.77,191828.0,18.0715,18.11,18.0329,18.0811,191828.0
2019-01-10 10:40:00,18.77,18.79,18.72,18.79,157928.0,18.0811,18.1004,18.0329,18.1004,157928.0
2019-01-10 10:50:00,18.78,18.86,18.78,18.85,319070.0,18.0907,18.1678,18.0907,18.1582,319070.0
2019-01-10 11:00:00,18.85,18.92,18.82,18.91,190748.0,18.1582,18.2256,18.1293,18.216,190748.0
2019-01-10 11:10:00,18.89,18.96,18.89,18.9,360894.0,18.1967,18.2641,18.1967,18.2063,360894.0
2019-01-10 11:20:00,18.9,18.92,18.85,18.86,219114.0,18.2063,18.2256,18.1582,18.1678,219114.0
2019-01-10 11:30:00,18.88,19.02,18.86,19.0,222858.0,18.1871,18.3219,18.1678,18.3027,222858.0
2019-01-10 11:40:00,19.0,19.0,18.93,18.96,129526.0,18.3027,18.3027,18.2352,18.2641,129526.0
2019-01-10 11:50:00,18.94,18.97,18.92,18.97,58926.0,18.2449,18.2738,18.2256,18.2738,58926.0
2019-01-10 12:00:00,18.99,19.04,18.89,18.9,175028.0,18.293,18.3412,18.1967,18.2063,175028.0
2019-01-10 12:10:00,18.9,18.95,18.88,18.94,153768.0,18.2063,18.2545,18.1871,18.2449,153768.0
2019-01-10 12:20:00,18.9,18.99,18.89,18.97,166578.0,18.2063,18.293,18.1967,18.2738,166578.0
2019-01-10 12:30:00,18.98,18.99,18.94,18.97,95700.0,18.2834,18.293,18.2449,18.2738,95700.0
2019-01-10 12:40:00,18.97,19.08,18.91,19.03,189378.0,18.2738,18.3797,18.216,18.3316,189378.0
2019-01-10 12:50:00,19.03,19.1,18.99,19.02,207280.0,18.3316,18.399,18.293,18.3219,207280.0
2019-01-10 13:00:00,19.0,19.02,18.78,18.78,194760.0,18.3027,18.3219,18.0907,18.0907,194760.0
2019-01-10 13:10:00,18.79,18.83,18.71,18.76,168670.0,18.1004,18.1389,18.0233,18.0715,168670.0
2019-01-10 13:20:00,18.76,18.84,18.74,18.84,69852.0,18.0715,18.1485,18.0522,18.1485,69852.0
2019-01-10 13:30:00,18.84,18.85,18.73,18.74,240964.0,18.1485,18.1582,18.0426,18.0522,240964.0
2019-01-10 13:40:00,18.73,18.77,18.66,18.75,92242.0,18.0426,18.0811,17.9751,18.0618,92242.0
2019-01-10 13:50:00,18.75,18.84,18.75,18.84,116130.0,18.0618,18.1485,18.0618,18.1485,116130.0
2019-01-10 14:00:00,18.83,19.03,18.83,19.01,178882.0,18.1389,18.3316,18.1389,18.3123,178882.0
2019-01-10 14:10:00,19.02,19.07,19.0,19.06,166840.0,18.3219,18.3701,18.3027,18.3605,166840.0
2019-01-10 14:20:00,19.07,19.13,19.03,19.04,166598.0,18.3701,18.4279,18.3316,18.3412,166598.0
2019-01-10 14:30:00,19.05,19.05,18.97,18.98,103316.0,18.3508,18.3508,18.2738,18.2834,103316.0
2019-01-10 14:40:00,19.0,19.09,18.96,18.97,172542.0,18.3027,18.3894,18.2641,18.2738,172542.0
2019-01-10 14:50:00,18.96,19.01,18.92,19.01,140314.0,18.2641,18.3123,18.2256,18.3123,140314.0
2019-01-10 15:00:00,19.0,19.08,18.99,19.02,79864.0,18.3027,18.3797,18.293,18.3219,79864.0
2019-01-10 15:10:00,19.01,19.08,18.98,19.04,135040.0,18.3123,18.3797,18.2834,18.3412,135040.0
2019-01-10 15:20:00,19.04,19.1,19.02,19.09,112234.0,18.3412,18.399,18.3219,18.3894,112234.0
2019-01-10 15:30:00,19.09,19.14,19.04,19.13,288668.0,18.3894,18.4375,18.3412,18.4279,288668.0
2019-01-10 15:40:00,19.13,19.21,19.13,19.14,435804.0,18.4279,18.505,18.4279,18.4375,435804.0
2019-01-10 15:50:00,19.16,19.2,19.11,19.16,663448.0,18.4568,18.4953,18.4086,18.4568,663448.0
2019-01-11 09:30:00,18.88,18.91,18.82,18.83,566546.0,18.1871,18.216,18.1293,18.1389,566546.0
2019-01-11 09:40:00,18.83,18.91,18.78,18.85,212244.0,18.1389,18.216,18.0907,18.1582,212244.0
2019-01-11 09:50:00,18.83,18.86,18.73,18.85,293130.0,18.1389,18.1678,18.0426,18.1582,293130.0
2019-01-11 10:00:00,18.86,18.96,18.83,18.95,687112.0,18.1678,18.2641,18.1389,18.2545,687112.0
2019-01-11 10:10:00,18.96,18.97,18.85,18.9,238000.0,18.2641,18.2738,18.1582,18.2063,238000.0
2019-01-11 10:20:00,18.9,18.91,18.78,18.78,158054.0,18.2063,18.216,18.0907,18.0907,158054.0
2019-01-11 10:30:00,18.77,18.89,18.75,18.86,238244.0,18.0811,18.1967,18.0618,18.1678,238244.0
2019-01-11 10:40:00,18.86,18.92,18.82,18.89,91360.0,18.1678,18.2256,18.1293,18.1967,91360.0
2019-01-11 10:50:00,18.9,18.99,18.82,18.98,209290.0,18.2063,18.293,18.1293,18.2834,209290.0
2019-01-11 11:00:00,18.99,19.01,18.92,18.97,158648.0,18.293,18.3123,18.2256,18.2738,158648.0
2019-01-11 11:10:00,18.95,18.96,18.86,18.96,91370.0,18.2545,18.2641,18.1678,18.2641,91370.0
2019-01-11 11:20:00,18.95,18.97,18.9,18.95,75770.0,18.2545,18.2738,18.2063,18.2545,75770.0
2019-01-11 11:30:00,18.94,18.99,18.93,18.96,83114.0,18.2449,18.293,18.2352,18.2641,83114.0
2019-01-11 11:40:00,18.96,19.05,18.96,19.05,187236.0,18.2641,18.3508,18.2641,18.3508,187236.0
2019-01-11 11:50:00,19.06,19.06,19.0,19.05,118744.0,18.3605,18.3605,18.3027,18.3508,118744.0
2019-01-11 12:00:00,19.05,19.09,19.03,19.04,125944.0,18.3508,18.3894,18.3316,18.3412,125944.0
2019-01-11 12:10:00,19.03,19.06,19.01,19.04,61088.0,18.3316,18.3605,18.3123,18.3412,61088.0
2019-01-11 12:20:00,19.05,19.08,19.0,19.06,121806.0,18.3508,18.3797,18.3027,18.3605,121806.0
2019-01-11 12:30:00,19.05,19.15,19.04,19.12,208568.0,18.3508,18.4472,18.3412,18.4183,208568.0
2019-01-11 12:40:00,19.13,19.15,19.07,19.09,146688.0,18.4279,18.4472,18.3701,18.3894,146688.0
2019-01-11 12:50:00,19.1,19.13,19.09,19.12,55826.0,18.399,18.4279,18.3894,18.4183,55826.0
2019-01-11 13:00:00,19.11,19.12,19.03,19.04,91876.0,18.4086,18.4183,18.3316,18.3412,91876.0
2019-01-11 13:10:00,19.05,19.06,18.96,19.0,107562.0,18.3508,18.3605,18.2641,18.3027,107562.0
2019-01-11 13:20:00,18.99,18.99,18.92,18.98,96560.0,18.293,18.293,18.2256,18.2834,96560.0
2019-01-11 13:30:00,18.98,19.0,18.96,18.98,85830.0,18.2834,18.3027,18.2641,18.2834,85830.0
2019-01-11 13:40:00,19.0,19.03,18.99,19.0,64702.0,18.3027,18.3316,18.293,18.3027,64702.0
2019-01-11 13:50:00,19.0,19.06,18.99,19.03,110822.0,18.3027,18.3605,18.293,18.3316,110822.0
2019-01-11 14:00:00,18.98,19.05,18.98,19.05,57838.0,18.2834,18.3508,18.2834,18.3508,57838.0
2019-01-11 14:10:00,19.06,19.09,19.05,19.05,78134.0,18.3605,18.3894,18.3508,18.3508,78134.0
2019-01-11 14:20:00,19.05,19.08,19.03,19.07,53500.0,18.3508,18.3797,18.3316,18.3701,53500.0
2019-01-11 14:30:00,19.08,19.09,19.03,19.08,98892.0,18.3797,18.3894,18.3316,18.3797,98892.0
2019-01-11 14:40:00,19.06,19.09,19.03,19.06,68414.0,18.3605,18.3894,18.3316,18.3605,68414.0
2019-01-11 14:50:00,19.07,19.07,19.0,19.01,98958.0,18.3701,18.3701,18.3027,18.3123,98958.0
2019-01-11 15:00:00,19.01,19.09,19.0,19.06,174016.0,18.3123,18.3894,18.3027,18.3605,174016.0
2019-01-11 15:10:00,19.06,19.08,19.02,19.04,170776.0,18.3605,18.3797,18.3219,18.3412,170776.0
2019-01-11 15:20:00,19.05,19.06,19.0,19.01,120134.0,18.3508,18.3605,18.3027,18.3123,120134.0
2019-01-11 15:30:00,19.01,19.13,19.01,19.11,386152.0,18.3123,18.4279,18.3123,18.4086,386152.0
2019-01-11 15:40:00,19.11,19.16,19.11,19.15,279938.0,18.4086,18.4568,18.4086,18.4472,279938.0
2019-01-11 15:50:00,19.15,19.16,19.11,19.15,738376.0,18.4472,18.4568,18.4086,18.4472,738376.0
2019-01-14 09:30:00,18.69,18.71,18.59,18.7,438668.0,18.004,18.0233,17.9077,18.0137,438668.0
2019-01-14 09:40:00,18.7,18.81,18.7,18.76,353292.0,18.0137,18.1196,18.0137,18.0715,353292.0
2019-01-14 09:50:00,18.75,18.84,18.74,18.75,186480.0,18.0618,18.1485,18.0522,18.0618,186480.0
2019-01-14 10:00:00,18.76,18.88,18.73,18.87,304648.0,18.0715,18.1871,18.0426,18.1774,304648.0
2019-01-14 10:10:00,18.87,18.91,18.84,18.9,150888.0,18.1774,18.216,18.1485,18.2063,150888.0
2019-01-14 10:20:00,18.91,18.91,18.8,18.84,193608.0,18.216,18.216,18.11,18.1485,193608.0
2019-01-14 10:30:00,18.84,18.94,18.82,18.89,325618.0,18.1485,18.2449,18.1293,18.1967,325618.0
2019-01-14 10:40:00,18.9,18.96,18.82,18.85,247000.0,18.2063,18.2641,18.1293,18.1582,247000.0
2019-01-14 10:50:00,18.85,18.97,18.83,18.91,165882.0,18.1582,18.2738,18.1389,18.216,165882.0
2019-01-14 11:00:00,18.91,18.95,18.85,18.86,244302.0,18.216,18.2545,18.1582,18.1678,244302.0
2019-01-14 11:10:00,18.87,18.9,18.77,18.79,251530.0,18.1774,18.2063,18.0811,18.1004,251530.0
2019-01-14 11:20:00,18.78,18.83,18.76,18.82,75678.0,18.0907,18.1389,18.0715,18.1293,75678.0
2019-01-14 11:30:00,18.81,18.93,18.78,18.92,115824.0,18.1196,18.2352,18.0907,18.2256,115824.0
2019-01-14 11:40:00,18.92,18.93,18.87,18.88,125036.0,18.2256,18.2352,18.1774,18.1871,125036.0
2019-01-14 11:50:00,18.88,18.9,18.81,18.86,120034.0,18.1871,18.2063,18.1196,18.1678,120034.0
2019-01-14 12:00:00,18.86,18.89,18.83,18.87,58692.0,18.1678,18.1967,18.1389,18.1774,58692.0
2019-01-14 12:10:00,18.88,18.98,18.87,18.96,135508.0,18.1871,18.2834,18.1774,18.2641,135508.0
2019-01-14 12:20:00,18.95,18.97,18.93,18.94,47500.0,18.2545,18.2738,18.2352,18.2449,47500.0
2019-01-14 12:30:00,18.95,18.95,18.91,18.93,68436.0,18.2545,18.2545,18.216,18.2352,68436.0
2019-01-14 12:40:00,18.93,18.96,18.91,18.93,126864.0,18.2352,18.2641,18.216,18.2352,126864.0
2019-01-14 12:50:00,18.92,18.93,18.9,18.91,84472.0,18.2256,18.2352,18.2063,18.216,84472.0
2019-01-14 13:00:00,18.91,18.92,18.88,18.92,95800.0,18.216,18.2256,18.1871,18.2256,95800.0
2019-01-14 13:10:00,18.92,18.97,18.92,18.97,126146.0,18.2256,18.2738,18.2256,18.2738,126146.0
2019-01-14 13:20:00,18.97,19.0,18.95,18.96,149086.0,18.2738,18.3027,18.2545,18.2641,149086.0
2019-01-14 13:30:00,18.96,18.99,18.95,18.98,116512.0,18.2641,18.293,18.2545,18.2834,116512.0
2019-01-14 13:40:00,18.98,19.0,18.95,18.96,117084.0,18.2834,18.3027,18.2545,18.2641,117084.0
2019-01-14 13:50:00,18.97,18.97,18.93,18.93,83424.0,18.2738,18.2738,18.2352,18.2352,83424.0
2019-01-14 14:00:00,18.94,18.97,18.9,18.91,137948.0,18.2449,18.2738,18.2063,18.216,137948.0
2019-01-14 14:10:00,18.91,18.92,18.86,18.86,100636.0,18.216,18.2256,18.1678,18.1678,100636.0
2019-01-14 14:20:00,18.86,18.88,18.83,18.86,76578.0,18.1678,18.1871,18.1389,18.1678,76578.0
2019-01-14 14:30:00,18.86,18.89,18.86,18.88,54678.0,18.1678,18.1967,18.1678,18.1871,54678.0
2019-01-14 14:40:00,18.89,18.95,18.88,18.93,27776.0,18.1967,18.2545,18.1871,18.2352,27776.0
2019-01-14 14:50:00,18.93,18.99,18.93,18.98,100770.0,18.2352,18.293,18.2352,18.2834,100770.0
2019-01-14 15:00:00,18.98,19.0,18.95,18.98,62964.0,18.2834,18.3027,18.2545,18.2834,62964.0
2019-01-14 15:10:00,18.97,18.97,18.92,18.95,55958.0,18.2738,18.2738,18.2256,18.2545,55958.0
2019-01-14 15:20:00,18.95,18.98,18.92,18.92,94556.0,18.2545,18.2834,18.2256,18.2256,94556.0
2019-01-14 15:30:00,18.93,18.96,18.92,18.94,50208.0,18.2352,18.2641,18.2256,18.2449,50208.0
2019-01-14 15:40:00,18.93,18.93,18.86,18.86,134166.0,18.2352,18.2352,18.1678,18.1678,134166.0
2019-01-14 15:50:00,18.86,18.92,18.8,18.82,428846.0,18.1678,18.2256,18.11,18.1293,428846.0
2019-01-15 09:30:00,18.91,19.16,18.91,19.15,511922.0,18.216,18.4568,18.216,18.4472,511922.0
2019-01-15 09:40:00,19.15,19.21,19.11,19.17,194110.0,18.4472,18.505,18.4086,18.4664,194110.0
2019-01-15 09:50:00,19.18,19.24,19.15,19.18,170660.0,18.4761,18.5339,18.4472,18.4761,170660.0
2019-01-15 10:00:00,19.19,19.38,19.19,19.26,536296.0,18.4857,18.6687,18.4857,18.5531,536296.0
2019-01-15 10:10:00,19.25,19.28,19.1,19.16,469402.0,18.5435,18.5724,18.399,18.4568,469402.0
2019-01-15 10:20:00,19.17,19.18,19.08,19.14,283756.0,18.4664,18.4761,18.3797,18.4375,283756.0
2019-01-15 10:30:00,19.15,19.21,19.09,19.2,290496.0,18.4472,18.505,18.3894,18.4953,290496.0
2019-01-15 10:40:00,19.2,19.27,19.16,19.21,385428.0,18.4953,18.5628,18.4568,18.505,385428.0
2019-01-15 10:50:00,19.21,19.3,19.19,19.28,307064.0,18.505,18.5917,18.4857,18.5724,307064.0
2019-01-15 11:00:00,19.28,19.34,19.27,19.29,135790.0,18.5724,18.6302,18.5628,18.582,135790.0
2019-01-15 11:10:00,19.28,19.28,19.21,19.25,84834.0,18.5724,18.5724,18.505,18.5435,84834.0
2019-01-15 11:20:00,19.27,19.27,19.18,19.24,104922.0,18.5628,18.5628,18.4761,18.5339,104922.0
2019-01-15 11:30:00,19.24,19.25,19.21,19.25,114018.0,18.5339,18.5435,18.505,18.5435,114018.0
2019-01-15 11:40:00,19.24,19.33,19.24,19.31,147164.0,18.5339,18.6206,18.5339,18.6013,147164.0
2019-01-15 11:50:00,19.32,19.43,19.29,19.42,315380.0,18.6109,18.7169,18.582,18.7072,315380.0
2019-01-15 12:00:00,19.42,19.53,19.41,19.44,592168.0,18.7072,18.8132,18.6976,18.7265,592168.0
2019-01-15 12:10:00,19.45,19.52,19.45,19.48,210730.0,18.7361,18.8036,18.7361,18.765,210730.0
2019-01-15 12:20:00,19.49,19.53,19.46,19.47,261348.0,18.7747,18.8132,18.7458,18.7554,261348.0
2019-01-15 12:30:00,19.47,19.48,19.4,19.44,171144.0,18.7554,18.765,18.688,18.7265,171144.0
2019-01-15 12:40:00,19.45,19.47,19.41,19.43,133644.0,18.7361,18.7554,18.6976,18.7169,133644.0
2019-01-15 12:50:00,19.42,19.43,19.36,19.39,96416.0,18.7072,18.7169,18.6495,18.6784,96416.0
2019-01-15 13:00:00,19.4,19.42,19.36,19.41,179466.0,18.688,18.7072,18.6495,18.6976,179466.0
2019-01-15 13:10:00,19.41,19.41,19.35,19.39,125704.0,18.6976,18.6976,18.6398,18.6784,125704.0
2019-01-15 13:20:00,19.39,19.42,19.38,19.4,129860.0,18.6784,18.7072,18.6687,18.688,129860.0
2019-01-15 13:30:00,19.4,19.44,19.39,19.42,119832.0,18.688,18.7265,18.6784,18.7072,119832.0
2019-01-15 13:40:00,19.42,19.44,19.37,19.39,125494.0,18.7072,18.7265,18.6591,18.6784,125494.0
2019-01-15 13:50:00,19.4,19.42,19.4,19.4,32180.0,18.688,18.7072,18.688,18.688,32180.0
2019-01-15 14:00:00,19.41,19.47,19.36,19.4,208142.0,18.6976,18.7554,18.6495,18.688,208142.0
2019-01-15 14:10:00,19.4,19.41,19.3,19.36,142748.0,18.688,18.6976,18.5917,18.6495,142748.0
2019-01-15 14:20:00,19.35,19.35,19.17,19.18,281690.0,18.6398,18.6398,18.4664,18.4761,281690.0
2019-01-15 14:30:00,19.17,19.24,19.09,19.18,435860.0,18.4664,18.5339,18.3894,18.4761,435860.0
2019-01-15 14:40:00,19.16,19.28,19.16,19.24,273960.0,18.4568,18.5724,18.4568,18.5339,273960.0
2019-01-15 14:50:00,19.25,19.32,19.24,19.31,140494.0,18.5435,18.6109,18.5339,18.6013,140494.0
2019-01-15 15:00:00,19.3,19.42,19.29,19.4,125720.0,18.5917,18.7072,18.582,18.688,125720.0
2019-01-15 15:10:00,19.4,19.42,19.36,19.37,116630.0,18.688,18.7072,18.6495,18.6591,116630.0
2019-01-15 15:20:00,19.36,19.39,19.33,19.38,120444.0,18.6495,18.6784,18.6206,18.6687,120444.0
2019-01-15 15:30:00,19.38,19.4,19.34,19.36,179752.0,18.6687,18.688,18.6302,18.6495,179752.0
2019-01-15 15:40:00,19.36,19.5,19.36,19.46,403572.0,18.6495,18.7843,18.6495,18.7458,403572.0
2019-01-15 15:50:00,19.46,19.48,19.41,19.46,393226.0,18.7458,18.765,18.6976,18.7458,393226.0
2019-01-16 09:30:00,19.56,19.65,19.53,19.64,634872.0,18.8421,18.9288,18.8132,18.9192,634872.0
2019-01-16 09:40:00,19.63,19.77,19.63,19.7,469046.0,18.9095,19.0444,18.9095,18.977,469046.0
2019-01-16 09:50:00,19.7,19.72,19.67,19.7,288486.0,18.977,18.9962,18.9481,18.977,288486.0
2019-01-16 10:00:00,19.7,19.76,19.68,19.75,268374.0,18.977,19.0348,18.9577,19.0251,268374.0
2019-01-16 10:10:00,19.76,19.77,19.72,19.73,230838.0,19.0348,19.0444,18.9962,19.0059,230838.0
2019-01-16 10:20:00,19.74,19.75,19.67,19.7,182674.0,19.0155,19.0251,18.9481,18.977,182674.0
2019-01-16 10:30:00,19.68,19.7,19.58,19.59,223014.0,18.9577,18.977,18.8614,18.871,223014.0
2019-01-16 10:40:00,19.58,19.62,19.51,19.62,400242.0,18.8614,18.8999,18.7939,18.8999,400242.0
2019-01-16 10:50:00,19.62,19.66,19.62,19.65,117576.0,18.8999,18.9384,18.8999,18.9288,117576.0
2019-01-16 11:00:00,19.65,19.66,19.53,19.58,375690.0,18.9288,18.9384,18.8132,18.8614,375690.0
2019-01-16 11:10:00,19.59,19.7,19.58,19.69,325890.0,18.871,18.977,18.8614,18.9673,325890.0
2019-01-16 11:20:00,19.7,19.72,19.64,19.69,405112.0,18.977,18.9962,18.9192,18.9673,405112.0
2019-01-16 11:30:00,19.7,19.74,19.67,19.71,170220.0,18.977,19.0155,18.9481,18.9866,170220.0
2019-01-16 11:40:00,19.7,19.72,19.6,19.6,237070.0,18.977,18.9962,18.8806,18.8806,237070.0
2019-01-16 11:50:00,19.61,19.63,19.56,19.61,118488.0,18.8903,18.9095,18.8421,18.8903,118488.0
2019-01-16 12:00:00,19.6,19.64,19.58,19.61,130276.0,18.8806,18.9192,18.8614,18.8903,130276.0
2019-01-16 12:10:00,19.62,19.67,19.54,19.64,333824.0,18.8999,18.9481,18.8228,18.9192,333824.0
2019-01-16 12:20:00,19.61,19.67,19.61,19.65,175286.0,18.8903,18.9481,18.8903,18.9288,175286.0
2019-01-16 12:30:00,19.65,19.66,19.59,19.6,43538.0,18.9288,18.9384,18.871,18.8806,43538.0
2019-01-16 12:40:00,19.63,19.68,19.63,19.65,48162.0,18.9095,18.9577,18.9095,18.9288,48162.0
2019-01-16 12:50:00,19.65,19.71,19.65,19.68,146288.0,18.9288,18.9866,18.9288,18.9577,146288.0
2019-01-16 13:00:00,19.68,19.68,19.63,19.65,95664.0,18.9577,18.9577,18.9095,18.9288,95664.0
2019-01-16 13:10:00,19.66,19.67,19.62,19.66,57938.0,18.9384,18.9481,18.8999,18.9384,57938.0
2019-01-16 13:20:00,19.67,19.68,19.66,19.67,81354.0,18.9481,18.9577,18.9384,18.9481,81354.0
2019-01-16 13:30:00,19.66,19.7,19.66,19.68,38846.0,18.9384,18.977,18.9384,18.9577,38846.0
2019-01-16 13:40:00,19.68,19.72,19.65,19.71,123210.0,18.9577,18.9962,18.9288,18.9866,123210.0
2019-01-16 13:50:00,19.71,19.71,19.67,19.69,53800.0,18.9866,18.9866,18.9481,18.9673,53800.0
2019-01-16 14:00:00,19.7,19.74,19.7,19.72,88168.0,18.977,19.0155,18.977,18.9962,88168.0
2019-01-16 14:10:00,19.72,19.75,19.7,19.74,90586.0,18.9962,19.0251,18.977,19.0155,90586.0
2019-01-16 14:20:00,19.74,19.77,19.73,19.75,269880.0,19.0155,19.0444,19.0059,19.0251,269880.0
2019-01-16 14:30:00,19.75,19.81,19.75,19.79,159338.0,19.0251,19.0829,19.0251,19.0637,159338.0
2019-01-16 14:40:00,19.79,19.8,19.75,19.75,61142.0,19.0637,19.0733,19.0251,19.0251,61142.0
2019-01-16 14:50:00,19.77,19.78,19.7,19.71,137022.0,19.0444,19.054,18.977,18.9866,137022.0
2019-01-16 15:00:00,19.7,19.78,19.7,19.74,120036.0,18.977,19.054,18.977,19.0155,120036.0
2019-01-16 15:10:00,19.75,19.75,19.71,19.75,57062.0,19.0251,19.0251,18.9866,19.0251,57062.0
2019-01-16 15:20:00,19.76,19.79,19.74,19.76,127942.0,19.0348,19.0637,19.0155,19.0348,127942.0
2019-01-16 15:30:00,19.76,19.77,19.62,19.67,243986.0,19.0348,19.0444,18.8999,18.9481,243986.0
2019-01-16 15:40:00,19.68,19.69,19.61,19.67,339374.0,18.9577,18.9673,18.8903,18.9481,339374.0
2019-01-16 15:50:00,19.67,19.68,19.56,19.58,530486.0,18.9481,18.9577,18.8421,18.8614,530486.0
2019-01-17 09:30:00,19.36,19.53,19.36,19.48,492550.0,18.6495,18.8132,18.6495,18.765,492550.0
2019-01-17 09:40:00,19.5,19.55,19.49,19.52,336882.0,18.7843,18.8325,18.7747,18.8036,336882.0
2019-01-17 09:50:00,19.52,19.63,19.5,19.6,254574.0,18.8036,18.9095,18.7843,18.8806,254574.0
2019-01-17 10:00:00,19.6,19.6,19.52,19.52,325118.0,18.8806,18.8806,18.8036,18.8036,325118.0
2019-01-17 10:10:00,19.52,19.65,19.5,19.5,407032.0,18.8036,18.9288,18.7843,18.7843,407032.0
2019-01-17 10:20:00,19.52,19.63,19.48,19.61,191240.0,18.8036,18.9095,18.765,18.8903,191240.0
2019-01-17 10:30:00,19.6,19.62,19.54,19.54,167590.0,18.8806,18.8999,18.8228,18.8228,167590.0
2019-01-17 10:40:00,19.55,19.59,19.54,19.56,74616.0,18.8325,18.871,18.8228,18.8421,74616.0
2019-01-17 10:50:00,19.57,19.63,19.56,19.61,41514.0,18.8517,18.9095,18.8421,18.8903,41514.0
2019-01-17 11:00:00,19.61,19.68,19.61,19.68,170276.0,18.8903,18.9577,18.8903,18.9577,170276.0
2019-01-17 11:10:00,19.69,19.71,19.66,19.66,174920.0,18.9673,18.9866,18.9384,18.9384,174920.0
2019-01-17 11:20:00,19.67,19.7,19.65,19.7,103436.0,18.9481,18.977,18.9288,18.977,103436.0
2019-01-17 11:30:00,19.68,19.72,19.67,19.71,102010.0,18.9577,18.9962,18.9481,18.9866,102010.0
2019-01-17 11:40:00,19.71,19.74,19.68,19.7,75560.0,18.9866,19.0155,18.9577,18.977,75560.0
2019-01-17 11:50:00,19.69,19.71,19.66,19.7,73808.0,18.9673,18.9866,18.9384,18.977,73808.0
2019-01-17 12:00:00,19.7,19.73,19.67,19.68,31690.0,18.977,19.0059,18.9481,18.9577,31690.0
2019-01-17 12:10:00,19.68,19.74,19.68,19.71,266310.0,18.9577,19.0155,18.9577,18.9866,266310.0
2019-01-17 12:20:00,19.71,19.72,19.68,19.72,52688.0,18.9866,18.9962,18.9577,18.9962,52688.0
2019-01-17 12:30:00,19.72,19.73,19.71,19.72,69284.0,18.9962,19.0059,18.9866,18.9962,69284.0
2019-01-17 12:40:00,19.72,19.74,19.67,19.68,108884.0,18.9962,19.0155,18.9481,18.9577,108884.0
2019-01-17 12:50:00,19.68,19.69,19.62,19.65,101350.0,18.9577,18.9673,18.8999,18.9288,101350.0
2019-01-17 13:00:00,19.64,19.71,19.64,19.71,49364.0,18.9192,18.9866,18.9192,18.9866,49364.0
2019-01-17 13:10:00,19.7,19.74,19.7,19.73,71616.0,18.977,19.0155,18.977,19.0059,71616.0
2019-01-17 13:20:00,19.73,19.8,19.73,19.78,132256.0,19.0059,19.0733,19.0059,19.054,132256.0
2019-01-17 13:30:00,19.78,19.79,19.75,19.78,87562.0,19.054,19.0637,19.0251,19.054,87562.0
2019-01-17 13:40:00,19.77,19.78,19.72,19.74,68810.0,19.0444,19.054,18.9962,19.0155,68810.0
2019-01-17 13:50:00,19.74,19.78,19.71,19.78,180580.0,19.0155,19.054,18.9866,19.054,180580.0
2019-01-17 14:00:00,19.77,19.79,19.75,19.77,83374.0,19.0444,19.0637,19.0251,19.0444,83374.0
2019-01-17 14:10:00,19.77,19.78,19.74,19.75,98176.0,19.0444,19.054,19.0155,19.0251,98176.0
2019-01-17 14:20:00,19.74,19.74,19.7,19.73,73238.0,19.0155,19.0155,18.977,19.0059,73238.0
2019-01-17 14:30:00,19.73,19.88,19.7,19.85,686672.0,19.0059,19.1504,18.977,19.1215,686672.0
2019-01-17 14:40:00,19.85,20.24,19.85,20.21,886292.0,19.1215,19.4972,19.1215,19.4683,886292.0
2019-01-17 14:50:00,20.21,20.23,19.86,19.94,998540.0,19.4683,19.4875,19.1311,19.2082,998540.0
2019-01-17 15:00:00,19.95,19.96,19.79,19.89,452848.0,19.2178,19.2274,19.0637,19.16,452848.0
2019-01-17 15:10:00,19.9,19.91,19.82,19.89,216288.0,19.1696,19.1793,19.0926,19.16,216288.0
2019-01-17 15:20:00,19.89,19.97,19.85,19.96,267158.0,19.16,19.2371,19.1215,19.2274,267158.0
2019-01-17 15:30:00,19.96,20.05,19.95,19.99,294490.0,19.2274,19.3141,19.2178,19.2563,294490.0
2019-01-17 15:40:00,20.0,20.01,19.93,19.93,226770.0,19.266,19.2756,19.1985,19.1985,226770.0
2019-01-17 15:50:00,19.95,20.04,19.89,20.03,551868.0,19.2178,19.3045,19.16,19.2949,551868.0
2019-01-18 09:30:00,20.49,20.52,20.37,20.38,1296742.0,19.738,19.7669,19.6224,19.632,1296742.0
2019-01-18 09:40:00,20.39,20.45,20.33,20.4,658538.0,19.6416,19.6994,19.5839,19.6513,658538.0
2019-01-18 09:50:00,20.4,20.41,20.3,20.38,425880.0,19.6513,19.6609,19.555,19.632,425880.0
2019-01-18 10:00:00,20.37,20.41,20.28,20.34,491866.0,19.6224,19.6609,19.5357,19.5935,491866.0
2019-01-18 10:10:00,20.34,20.59,20.34,20.48,357712.0,19.5935,19.8343,19.5935,19.7283,357712.0
2019-01-18 10:20:00,20.49,20.52,20.41,20.43,607986.0,19.738,19.7669,19.6609,19.6802,607986.0
2019-01-18 10:30:00,20.44,20.52,20.42,20.47,276272.0,19.6898,19.7669,19.6705,19.7187,276272.0
2019-01-18 10:40:00,20.47,20.66,20.46,20.59,644430.0,19.7187,19.9017,19.7091,19.8343,644430.0
2019-01-18 10:50:00,20.6,20.66,20.56,20.64,325714.0,19.8439,19.9017,19.8054,19.8825,325714.0
2019-01-18 11:00:00,20.64,20.77,20.61,20.71,479620.0,19.8825,20.0077,19.8536,19.9499,479620.0
2019-01-18 11:10:00,20.72,20.72,20.65,20.66,334874.0,19.9595,19.9595,19.8921,19.9017,334874.0
2019-01-18 11:20:00,20.67,20.79,20.64,20.76,386666.0,19.9114,20.027,19.8825,19.9981,386666.0
2019-01-18 11:30:00,20.77,20.79,20.71,20.77,182680.0,20.0077,20.027,19.9499,20.0077,182680.0
2019-01-18 11:40:00,20.78,20.78,20.75,20.76,130302.0,20.0173,20.0173,19.9884,19.9981,130302.0
2019-01-18 11:50:00,20.76,20.83,20.73,20.82,233334.0,19.9981,20.0655,19.9692,20.0559,233334.0
2019-01-18 12:00:00,20.83,20.87,20.77,20.79,328520.0,20.0655,20.104,20.0077,20.027,328520.0
2019-01-18 12:10:00,20.8,20.93,20.79,20.86,539062.0,20.0366,20.1618,20.027,20.0944,539062.0
2019-01-18 12:20:00,20.87,20.93,20.85,20.9,175310.0,20.104,20.1618,20.0848,20.1329,175310.0
2019-01-18 12:30:00,20.9,20.92,20.86,20.88,205230.0,20.1329,20.1522,20.0944,20.1137,205230.0
2019-01-18 12:40:00,20.89,20.94,20.84,20.85,171102.0,20.1233,20.1715,20.0751,20.0848,171102.0
2019-01-18 12:50:00,20.85,20.89,20.81,20.88,198986.0,20.0848,20.1233,20.0462,20.1137,198986.0
2019-01-18 13:00:00,20.89,20.91,20.83,20.84,101696.0,20.1233,20.1426,20.0655,20.0751,101696.0
2019-01-18 13:10:00,20.84,20.84,20.79,20.82,100132.0,20.0751,20.0751,20.027,20.0559,100132.0
2019-01-18 13:20:00,20.82,20.86,20.74,20.77,194576.0,20.0559,20.0944,19.9788,20.0077,194576.0
2019-01-18 13:30:00,20.79,20.79,20.71,20.75,258116.0,20.027,20.027,19.9499,19.9884,258116.0
2019-01-18 13:40:00,20.74,20.79,20.73,20.78,135184.0,19.9788,20.027,19.9692,20.0173,135184.0
2019-01-18 13:50:00,20.79,20.83,20.77,20.82,109832.0,20.027,20.0655,20.0077,20.0559,109832.0
2019-01-18 14:00:00,20.82,20.83,20.78,20.82,65954.0,20.0559,20.0655,20.0173,20.0559,65954.0
2019-01-18 14:10:00,20.82,20.82,20.74,20.75,83436.0,20.0559,20.0559,19.9788,19.9884,83436.0
2019-01-18 14:20:00,20.74,20.78,20.68,20.72,219968.0,19.9788,20.0173,19.921,19.9595,219968.0
2019-01-18 14:30:00,20.7,20.72,20.65,20.66,250510.0,19.9403,19.9595,19.8921,19.9017,250510.0
2019-01-18 14:40:00,20.65,20.71,20.62,20.7,240530.0,19.8921,19.9499,19.8632,19.9403,240530.0
2019-01-18 14:50:00,20.7,20.75,20.68,20.73,106366.0,19.9403,19.9884,19.921,19.9692,106366.0
2019-01-18 15:00:00,20.73,20.73,20.67,20.68,103442.0,19.9692,19.9692,19.9114,19.921,103442.0
2019-01-18 15:10:00,20.67,20.77,20.67,20.75,123344.0,19.9114,20.0077,19.9114,19.9884,123344.0
2019-01-18 15:20:00,20.76,20.76,20.68,20.71,173760.0,19.9981,19.9981,19.921,19.9499,173760.0
2019-01-18 15:30:00,20.73,20.77,20.68,20.75,120394.0,19.9692,20.0077,19.921,19.9884,120394.0
2019-01-18 15:40:00,20.77,20.82,20.71,20.71,295242.0,20.0077,20.0559,19.9499,19.9499,295242.0
2019-01-18 15:50:00,20.71,20.84,20.65,20.81,503428.0,19.9499,20.0751,19.8921,20.0462,503428.0
2019-01-22 09:30:00,20.43,20.49,20.37,20.43,862444.0,19.6802,19.738,19.6224,19.6802,862444.0
2019-01-22 09:40:00,20.42,20.43,20.29,20.29,498126.0,19.6705,19.6802,19.5453,19.5453,498126.0
2019-01-22 09:50:00,20.29,20.36,20.25,20.33,286422.0,19.5453,19.6127,19.5068,19.5839,286422.0
2019-01-22 10:00:00,20.33,20.33,20.14,20.2,326258.0,19.5839,19.5839,19.4008,19.4586,326258.0
2019-01-22 10:10:00,20.19,20.25,20.15,20.22,461546.0,19.449,19.5068,19.4105,19.4779,461546.0
2019-01-22 10:20:00,20.21,20.31,20.21,20.25,203080.0,19.4683,19.5646,19.4683,19.5068,203080.0
2019-01-22 10:30:00,20.24,20.33,20.24,20.27,222552.0,19.4972,19.5839,19.4972,19.5261,222552.0
2019-01-22 10:40:00,20.25,20.29,20.18,20.22,449574.0,19.5068,19.5453,19.4394,19.4779,449574.0
2019-01-22 10:50:00,20.21,20.29,20.18,20.19,197440.0,19.4683,19.5453,19.4394,19.449,197440.0
2019-01-22 11:00:00,20.18,20.23,20.15,20.2,107522.0,19.4394,19.4875,19.4105,19.4586,107522.0
2019-01-22 11:10:00,20.16,20.25,20.15,20.23,204636.0,19.4201,19.5068,19.4105,19.4875,204636.0
2019-01-22 11:20:00,20.23,20.28,20.22,20.23,116734.0,19.4875,19.5357,19.4779,19.4875,116734.0
2019-01-22 11:30:00,20.23,20.27,20.2,20.21,93274.0,19.4875,19.5261,19.4586,19.4683,93274.0
2019-01-22 11:40:00,20.21,20.21,20.07,20.1,541636.0,19.4683,19.4683,19.3334,19.3623,541636.0
2019-01-22 11:50:00,20.1,20.11,19.97,19.97,411812.0,19.3623,19.3719,19.2371,19.2371,411812.0
2019-01-22 12:00:00,19.98,20.07,19.93,20.04,351730.0,19.2467,19.3334,19.1985,19.3045,351730.0
2019-01-22 12:10:00,20.04,20.05,20.0,20.02,156812.0,19.3045,19.3141,19.266,19.2852,156812.0
2019-01-22 12:20:00,20.03,20.05,19.95,19.98,202208.0,19.2949,19.3141,19.2178,19.2467,202208.0
2019-01-22 12:30:00,19.98,20.01,19.95,19.98,88824.0,19.2467,19.2756,19.2178,19.2467,88824.0
2019-01-22 12:40:00,19.97,20.05,19.96,20.03,94366.0,19.2371,19.3141,19.2274,19.2949,94366.0
2019-01-22 12:50:00,20.04,20.05,19.99,19.99,113964.0,19.3045,19.3141,19.2563,19.2563,113964.0
2019-01-22 13:00:00,19.98,19.98,19.81,19.82,344886.0,19.2467,19.2467,19.0829,19.0926,344886.0
2019-01-22 13:10:00,19.81,19.81,19.72,19.72,392354.0,19.0829,19.0829,18.9962,18.9962,392354.0
2019-01-22 13:20:00,19.71,19.84,19.71,19.84,352752.0,18.9866,19.1118,18.9866,19.1118,352752.0
2019-01-22 13:30:00,19.81,19.88,19.79,19.86,285596.0,19.0829,19.1504,19.0637,19.1311,285596.0
2019-01-22 13:40:00,19.86,19.88,19.8,19.88,154786.0,19.1311,19.1504,19.0733,19.1504,154786.0
2019-01-22 13:50:00,19.88,19.92,19.86,19.89,124298.0,19.1504,19.1889,19.1311,19.16,124298.0
2019-01-22 14:00:00,19.89,19.9,19.82,19.82,143396.0,19.16,19.1696,19.0926,19.0926,143396.0
2019-01-22 14:10:00,19.82,19.86,19.79,19.83,164292.0,19.0926,19.1311,19.0637,19.1022,164292.0
2019-01-22 14:20:00,19.84,19.86,19.73,19.74,127088.0,19.1118,19.1311,19.0059,19.0155,127088.0
2019-01-22 14:30:00,19.74,19.78,19.68,19.72,196512.0,19.0155,19.054,18.9577,18.9962,196512.0
2019-01-22 14:40:00,19.71,19.78,19.59,19.61,527504.0,18.9866,19.054,18.871,18.8903,527504.0
2019-01-22 14:50:00,19.61,19.71,19.59,19.7,289764.0,18.8903,18.9866,18.871,18.977,289764.0
2019-01-22 15:00:00,19.7,19.71,19.56,19.59,232590.0,18.977,18.9866,18.8421,18.871,232590.0
2019-01-22 15:10:00,19.6,19.68,19.57,19.68,293118.0,18.8806,18.9577,18.8517,18.9577,293118.0
2019-01-22 15:20:00,19.68,19.79,19.68,19.77,223280.0,18.9577,19.0637,18.9577,19.0444,223280.0
2019-01-22 15:30:00,19.77,19.89,19.59,19.89,534470.0,19.0444,19.16,18.871,19.16,534470.0
2019-01-22 15:40:00,19.88,19.94,19.71,19.72,492156.0,19.1504,19.2082,18.9866,18.9962,492156.0
2019-01-22 15:50:00,19.72,19.98,19.65,19.98,916144.0,18.9962,19.2467,18.9288,19.2467,916144.0
2019-01-23 09:30:00,20.24,20.34,20.21,20.29,932136.0,19.4972,19.5935,19.4683,19.5453,932136.0
2019-01-23 09:40:00,20.28,20.37,20.24,20.35,411450.0,19.5357,19.6224,19.4972,19.6031,411450.0
2019-01-23 09:50:00,20.35,20.38,20.31,20.34,309826.0,19.6031,19.632,19.5646,19.5935,309826.0
2019-01-23 10:00:00,20.34,20.4,20.29,20.32,310720.0,19.5935,19.6513,19.5453,19.5742,310720.0
2019-01-23 10:10:00,20.33,20.34,20.19,20.2,130806.0,19.5839,19.5935,19.449,19.4586,130806.0
2019-01-23 10:20:00,20.2,20.24,20.11,20.13,375990.0,19.4586,19.4972,19.3719,19.3912,375990.0
2019-01-23 10:30:00,20.12,20.16,20.07,20.1,320676.0,19.3816,19.4201,19.3334,19.3623,320676.0
2019-01-23 10:40:00,20.1,20.1,19.98,20.0,387766.0,19.3623,19.3623,19.2467,19.266,387766.0
2019-01-23 10:50:00,19.99,20.0,19.93,19.96,274834.0,19.2563,19.266,19.1985,19.2274,274834.0
2019-01-23 11:00:00,19.98,20.03,19.93,20.0,231880.0,19.2467,19.2949,19.1985,19.266,231880.0
2019-01-23 11:10:00,20.0,20.06,19.88,19.91,484466.0,19.266,19.3238,19.1504,19.1793,484466.0
2019-01-23 11:20:00,19.9,19.9,19.78,19.86,293616.0,19.1696,19.1696,19.054,19.1311,293616.0
2019-01-23 11:30:00,19.86,19.91,19.82,19.86,283230.0,19.1311,19.1793,19.0926,19.1311,283230.0
2019-01-23 11:40:00,19.85,19.86,19.68,19.68,223290.0,19.1215,19.1311,18.9577,18.9577,223290.0
2019-01-23 11:50:00,19.68,19.7,19.55,19.6,498210.0,18.9577,18.977,18.8325,18.8806,498210.0
2019-01-23 12:00:00,19.61,19.66,19.48,19.53,504850.0,18.8903,18.9384,18.765,18.8132,504850.0
2019-01-23 12:10:00,19.53,19.59,19.47,19.5,196402.0,18.8132,18.871,18.7554,18.7843,196402.0
2019-01-23 12:20:00,19.53,19.67,19.5,19.65,402728.0,18.8132,18.9481,18.7843,18.9288,402728.0
2019-01-23 12:30:00,19.63,19.73,19.63,19.67,138568.0,18.9095,19.0059,18.9095,18.9481,138568.0
2019-01-23 12:40:00,19.67,19.78,19.65,19.77,208508.0,18.9481,19.054,18.9288,19.0444,208508.0
2019-01-23 12:50:00,19.77,19.82,19.73,19.8,153842.0,19.0444,19.0926,19.0059,19.0733,153842.0
2019-01-23 13:00:00,19.79,19.8,19.67,19.79,158702.0,19.0637,19.0733,18.9481,19.0637,158702.0
2019-01-23 13:10:00,19.79,19.86,19.73,19.82,181158.0,19.0637,19.1311,19.0059,19.0926,181158.0
2019-01-23 13:20:00,19.83,19.86,19.78,19.79,170190.0,19.1022,19.1311,19.054,19.0637,170190.0
2019-01-23 13:30:00,19.79,19.88,19.79,19.85,191550.0,19.0637,19.1504,19.0637,19.1215,191550.0
2019-01-23 13:40:00,19.86,19.9,19.82,19.87,96092.0,19.1311,19.1696,19.0926,19.1407,96092.0
2019-01-23 13:50:00,19.88,19.9,19.83,19.86,200104.0,19.1504,19.1696,19.1022,19.1311,200104.0
2019-01-23 14:00:00,19.89,19.99,19.88,19.96,228048.0,19.16,19.2563,19.1504,19.2274,228048.0
2019-01-23 14:10:00,19.88,19.89,19.83,19.85,45108.0,19.1504,19.16,19.1022,19.1215,45108.0
2019-01-23 14:20:00,19.85,19.97,19.85,19.95,86480.0,19.1215,19.2371,19.1215,19.2178,86480.0
2019-01-23 14:30:00,19.95,19.95,19.83,19.88,240888.0,19.2178,19.2178,19.1022,19.1504,240888.0
2019-01-23 14:40:00,19.88,19.88,19.76,19.81,131896.0,19.1504,19.1504,19.0348,19.0829,131896.0
2019-01-23 14:50:00,19.81,19.87,19.8,19.84,88556.0,19.0829,19.1407,19.0733,19.1118,88556.0
2019-01-23 15:00:00,19.83,19.96,19.83,19.87,231776.0,19.1022,19.2274,19.1022,19.1407,231776.0
2019-01-23 15:10:00,19.86,20.02,19.86,20.0,133154.0,19.1311,19.2852,19.1311,19.266,133154.0
2019-01-23 15:20:00,20.0,20.08,20.0,20.05,201924.0,19.266,19.343,19.266,19.3141,201924.0
2019-01-23 15:30:00,20.06,20.06,19.97,19.99,184512.0,19.3238,19.3238,19.2371,19.2563,184512.0
2019-01-23 15:40:00,20.01,20.06,19.99,20.05,349484.0,19.2756,19.3238,19.2563,19.3141,349484.0
2019-01-23 15:50:00,20.05,20.09,19.96,20.07,637974.0,19.3141,19.3527,19.2274,19.3334,637974.0
2019-01-24 09:30:00,20.04,20.05,19.92,19.94,705520.0,19.3045,19.3141,19.1889,19.2082,705520.0
2019-01-24 09:40:00,19.95,20.11,19.87,20.02,513298.0,19.2178,19.3719,19.1407,19.2852,513298.0
2019-01-24 09:50:00,20.0,20.08,19.92,19.97,219656.0,19.266,19.343,19.1889,19.2371,219656.0
2019-01-24 10:00:00,19.97,20.07,19.91,20.06,174388.0,19.2371,19.3334,19.1793,19.3238,174388.0
2019-01-24 10:10:00,20.05,20.2,20.04,20.17,362602.0,19.3141,19.4586,19.3045,19.4297,362602.0
2019-01-24 10:20:00,20.17,20.25,20.13,20.24,351848.0,19.4297,19.5068,19.3912,19.4972,351848.0
2019-01-24 10:30:00,20.24,20.25,20.11,20.17,279628.0,19.4972,19.5068,19.3719,19.4297,279628.0
2019-01-24 10:40:00,20.17,20.18,20.07,20.08,230854.0,19.4297,19.4394,19.3334,19.343,230854.0
2019-01-24 10:50:00,20.07,20.11,20.02,20.09,257412.0,19.3334,19.3719,19.2852,19.3527,257412.0
2019-01-24 11:00:00,20.08,20.13,20.07,20.1,140288.0,19.343,19.3912,19.3334,19.3623,140288.0
2019-01-24 11:10:00,20.11,20.12,19.95,19.98,269380.0,19.3719,19.3816,19.2178,19.2467,269380.0
2019-01-24 11:20:00,19.95,20.05,19.93,20.02,180582.0,19.2178,19.3141,19.1985,19.2852,180582.0
2019-01-24 11:30:00,20.02,20.12,19.96,20.12,182520.0,19.2852,19.3816,19.2274,19.3816,182520.0
2019-01-24 11:40:00,20.12,20.21,20.11,20.17,216576.0,19.3816,19.4683,19.3719,19.4297,216576.0
2019-01-24 11:50:00,20.17,20.18,20.1,20.18,175766.0,19.4297,19.4394,19.3623,19.4394,175766.0
2019-01-24 12:00:00,20.18,20.18,20.08,20.11,64346.0,19.4394,19.4394,19.343,19.3719,64346.0
2019-01-24 12:10:00,20.1,20.11,20.06,20.09,70564.0,19.3623,19.3719,19.3238,19.3527,70564.0
2019-01-24 12:20:00,20.09,20.09,20.05,20.05,52444.0,19.3527,19.3527,19.3141,19.3141,52444.0
2019-01-24 12:30:00,20.05,20.07,19.98,20.01,78676.0,19.3141,19.3334,19.2467,19.2756,78676.0
2019-01-24 12:40:00,20.0,20.03,19.98,19.99,63026.0,19.266,19.2949,19.2467,19.2563,63026.0
2019-01-24 12:50:00,19.98,19.98,19.91,19.96,104584.0,19.2467,19.2467,19.1793,19.2274,104584.0
2019-01-24 13:00:00,19.96,19.97,19.88,19.91,149690.0,19.2274,19.2371,19.1504,19.1793,149690.0
2019-01-24 13:10:00,19.9,19.9,19.78,19.85,416544.0,19.1696,19.1696,19.054,19.1215,416544.0
2019-01-24 13:20:00,19.85,19.87,19.81,19.84,152066.0,19.1215,19.1407,19.0829,19.1118,152066.0
2019-01-24 13:30:00,19.84,19.93,19.83,19.89,186394.0,19.1118,19.1985,19.1022,19.16,186394.0
2019-01-24 13:40:00,19.89,19.92,19.81,19.88,101662.0,19.16,19.1889,19.0829,19.1504,101662.0
2019-01-24 13:50:00,19.89,19.95,19.88,19.93,129580.0,19.16,19.2178,19.1504,19.1985,129580.0
2019-01-24 14:00:00,19.93,19.98,19.86,19.96,116140.0,19.1985,19.2467,19.1311,19.2274,116140.0
2019-01-24 14:10:00,19.96,19.97,19.93,19.95,58702.0,19.2274,19.2371,19.1985,19.2178,58702.0
2019-01-24 14:20:00,19.95,19.99,19.93,19.97,188558.0,19.2178,19.2563,19.1985,19.2371,188558.0
2019-01-24 14:30:00,19.96,20.05,19.93,20.04,198510.0,19.2274,19.3141,19.1985,19.3045,198510.0
2019-01-24 14:40:00,20.04,20.04,19.99,20.0,55140.0,19.3045,19.3045,19.2563,19.266,55140.0
2019-01-24 14:50:00,20.0,20.04,19.99,20.03,88324.0,19.266,19.3045,19.2563,19.2949,88324.0
2019-01-24 15:00:00,20.02,20.09,20.0,20.07,167026.0,19.2852,19.3527,19.266,19.3334,167026.0
2019-01-24 15:10:00,20.06,20.15,20.05,20.11,196744.0,19.3238,19.4105,19.3141,19.3719,196744.0
2019-01-24 15:20:00,20.1,20.11,20.08,20.09,70054.0,19.3623,19.3719,19.343,19.3527,70054.0
2019-01-24 15:30:00,20.09,20.1,20.04,20.05,187832.0,19.3527,19.3623,19.3045,19.3141,187832.0
2019-01-24 15:40:00,20.05,20.09,20.04,20.07,146914.0,19.3141,19.3527,19.3045,19.3334,146914.0
2019-01-24 15:50:00,20.08,20.16,20.07,20.13,364388.0,19.343,19.4201,19.3334,19.3912,364388.0
2019-01-25 09:30:00,20.59,20.6,20.49,20.5,722902.0,19.8343,19.8439,19.738,19.7476,722902.0
2019-01-25 09:40:00,20.5,20.58,20.47,20.54,289370.0,19.7476,19.8247,19.7187,19.7861,289370.0
2019-01-25 09:50:00,20.55,20.64,20.53,20.61,286878.0,19.7958,19.8825,19.7765,19.8536,286878.0
2019-01-25 10:00:00,20.61,20.69,20.6,20.68,657936.0,19.8536,19.9306,19.8439,19.921,657936.0
2019-01-25 10:10:00,20.68,20.73,20.66,20.69,286790.0,19.921,19.9692,19.9017,19.9306,286790.0
2019-01-25 10:20:00,20.68,20.72,20.65,20.71,153724.0,19.921,19.9595,19.8921,19.9499,153724.0
2019-01-25 10:30:00,20.71,20.78,20.61,20.76,1041122.0,19.9499,20.0173,19.8536,19.9981,1041122.0
2019-01-25 10:40:00,20.77,20.81,20.75,20.77,152884.0,20.0077,20.0462,19.9884,20.0077,152884.0
2019-01-25 10:50:00,20.77,20.78,20.74,20.77,162558.0,20.0077,20.0173,19.9788,20.0077,162558.0
2019-01-25 11:00:00,20.76,20.79,20.72,20.75,173058.0,19.9981,20.027,19.9595,19.9884,173058.0
2019-01-25 11:10:00,20.75,20.75,20.68,20.7,92450.0,19.9884,19.9884,19.921,19.9403,92450.0
2019-01-25 11:20:00,20.7,20.7,20.63,20.66,157798.0,19.9403,19.9403,19.8728,19.9017,157798.0
2019-01-25 11:30:00,20.67,20.7,20.67,20.68,134508.0,19.9114,19.9403,19.9114,19.921,134508.0
2019-01-25 11:40:00,20.68,20.75,20.68,20.73,106814.0,19.921,19.9884,19.921,19.9692,106814.0
2019-01-25 11:50:00,20.73,20.75,20.72,20.74,88802.0,19.9692,19.9884,19.9595,19.9788,88802.0
2019-01-25 12:00:00,20.73,20.74,20.69,20.71,152058.0,19.9692,19.9788,19.9306,19.9499,152058.0
2019-01-25 12:10:00,20.72,20.73,20.68,20.7,38634.0,19.9595,19.9692,19.921,19.9403,38634.0
2019-01-25 12:20:00,20.71,20.83,20.68,20.81,212230.0,19.9499,20.0655,19.921,20.0462,212230.0
2019-01-25 12:30:00,20.81,20.81,20.75,20.81,188902.0,20.0462,20.0462,19.9884,20.0462,188902.0
2019-01-25 12:40:00,20.81,20.81,20.6,20.64,410230.0,20.0462,20.0462,19.8439,19.8825,410230.0
2019-01-25 12:50:00,20.66,20.68,20.57,20.67,225082.0,19.9017,19.921,19.815,19.9114,225082.0
2019-01-25 13:00:00,20.68,20.7,20.64,20.68,146298.0,19.921,19.9403,19.8825,19.921,146298.0
2019-01-25 13:10:00,20.67,20.7,20.63,20.66,76058.0,19.9114,19.9403,19.8728,19.9017,76058.0
2019-01-25 13:20:00,20.66,20.73,20.66,20.72,99760.0,19.9017,19.9692,19.9017,19.9595,99760.0
2019-01-25 13:30:00,20.71,20.73,20.65,20.68,172760.0,19.9499,19.9692,19.8921,19.921,172760.0
2019-01-25 13:40:00,20.7,20.73,20.68,20.73,110372.0,19.9403,19.9692,19.921,19.9692,110372.0
2019-01-25 13:50:00,20.73,20.74,20.71,20.72,63480.0,19.9692,19.9788,19.9499,19.9595,63480.0
2019-01-25 14:00:00,20.72,20.74,20.68,20.73,208170.0,19.9595,19.9788,19.921,19.9692,208170.0
2019-01-25 14:10:00,20.73,20.75,20.67,20.71,206976.0,19.9692,19.9884,19.9114,19.9499,206976.0
2019-01-25 14:20:00,20.71,20.71,20.56,20.59,480294.0,19.9499,19.9499,19.8054,19.8343,480294.0
2019-01-25 14:30:00,20.59,20.63,20.57,20.62,193936.0,19.8343,19.8728,19.815,19.8632,193936.0
2019-01-25 14:40:00,20.63,20.68,20.62,20.65,139972.0,19.8728,19.921,19.8632,19.8921,139972.0
2019-01-25 14:50:00,20.65,20.71,20.61,20.67,143334.0,19.8921,19.9499,19.8536,19.9114,143334.0
2019-01-25 15:00:00,20.68,20.68,20.62,20.64,63578.0,19.921,19.921,19.8632,19.8825,63578.0
2019-01-25 15:10:00,20.64,20.69,20.64,20.68,71938.0,19.8825,19.9306,19.8825,19.921,71938.0
2019-01-25 15:20:00,20.68,20.68,20.57,20.6,100686.0,19.921,19.921,19.815,19.8439,100686.0
2019-01-25 15:30:00,20.6,20.61,20.5,20.6,388542.0,19.8439,19.8536,19.7476,19.8439,388542.0
2019-01-25 15:40:00,20.6,20.66,20.57,20.64,262714.0,19.8439,19.9017,19.815,19.8825,262714.0
2019-01-25 15:50:00,20.63,20.64,20.57,20.63,869468.0,19.8728,19.8825,19.815,19.8728,869468.0
2019-01-28 09:30:00,20.05,20.07,19.91,19.92,1622656.0,19.3141,19.3334,19.1793,19.1889,1622656.0
2019-01-28 09:40:00,19.92,20.0,19.88,19.9,542580.0,19.1889,19.266,19.1504,19.1696,542580.0
2019-01-28 09:50:00,19.9,19.93,19.82,19.9,557946.0,19.1696,19.1985,19.0926,19.1696,557946.0
2019-01-28 10:00:00,19.89,19.96,19.79,19.93,504596.0,19.16,19.2274,19.0637,19.1985,504596.0
2019-01-28 10:10:00,19.93,19.96,19.83,19.95,273020.0,19.1985,19.2274,19.1022,19.2178,273020.0
2019-01-28 10:20:00,19.95,20.04,19.93,20.02,238650.0,19.2178,19.3045,19.1985,19.2852,238650.0
2019-01-28 10:30:00,20.02,20.04,19.96,19.96,163580.0,19.2852,19.3045,19.2274,19.2274,163580.0
2019-01-28 10:40:00,19.96,20.09,19.96,19.96,322700.0,19.2274,19.3527,19.2274,19.2274,322700.0
2019-01-28 10:50:00,19.96,20.0,19.9,19.9,146818.0,19.2274,19.266,19.1696,19.1696,146818.0
2019-01-28 11:00:00,19.89,19.92,19.83,19.91,211340.0,19.16,19.1889,19.1022,19.1793,211340.0
2019-01-28 11:10:00,19.9,20.0,19.88,19.93,188324.0,19.1696,19.266,19.1504,19.1985,188324.0
2019-01-28 11:20:00,19.97,20.01,19.92,19.97,191436.0,19.2371,19.2756,19.1889,19.2371,191436.0
2019-01-28 11:30:00,19.97,20.02,19.89,19.91,101774.0,19.2371,19.2852,19.16,19.1793,101774.0
2019-01-28 11:40:00,19.89,19.89,19.74,19.8,292082.0,19.16,19.16,19.0155,19.0733,292082.0
2019-01-28 11:50:00,19.78,19.83,19.74,19.74,162032.0,19.054,19.1022,19.0155,19.0155,162032.0
2019-01-28 12:00:00,19.74,19.81,19.69,19.81,219904.0,19.0155,19.0829,18.9673,19.0829,219904.0
2019-01-28 12:10:00,19.8,19.86,19.79,19.84,65350.0,19.0733,19.1311,19.0637,19.1118,65350.0
2019-01-28 12:20:00,19.83,19.91,19.83,19.9,73456.0,19.1022,19.1793,19.1022,19.1696,73456.0
2019-01-28 12:30:00,19.91,19.92,19.85,19.9,63230.0,19.1793,19.1889,19.1215,19.1696,63230.0
2019-01-28 12:40:00,19.9,19.93,19.88,19.92,38370.0,19.1696,19.1985,19.1504,19.1889,38370.0
2019-01-28 12:50:00,19.91,19.92,19.83,19.84,95996.0,19.1793,19.1889,19.1022,19.1118,95996.0
2019-01-28 13:00:00,19.84,19.88,19.81,19.88,78642.0,19.1118,19.1504,19.0829,19.1504,78642.0
2019-01-28 13:10:00,19.9,19.93,19.9,19.92,79334.0,19.1696,19.1985,19.1696,19.1889,79334.0
2019-01-28 13:20:00,19.93,20.01,19.93,19.95,134304.0,19.1985,19.2756,19.1985,19.2178,134304.0
2019-01-28 13:30:00,19.96,20.04,19.96,20.0,120020.0,19.2274,19.3045,19.2274,19.266,120020.0
2019-01-28 13:40:00,20.0,20.05,19.98,20.05,114478.0,19.266,19.3141,19.2467,19.3141,114478.0
2019-01-28 13:50:00,20.05,20.08,20.02,20.03,191100.0,19.3141,19.343,19.2852,19.2949,191100.0
2019-01-28 14:00:00,20.04,20.06,19.98,20.0,62800.0,19.3045,19.3238,19.2467,19.266,62800.0
2019-01-28 14:10:00,19.99,20.0,19.96,19.98,88416.0,19.2563,19.266,19.2274,19.2467,88416.0
2019-01-28 14:20:00,19.98,20.01,19.93,19.96,80740.0,19.2467,19.2756,19.1985,19.2274,80740.0
2019-01-28 14:30:00,19.96,20.02,19.96,20.0,33100.0,19.2274,19.2852,19.2274,19.266,33100.0
2019-01-28 14:40:00,20.01,20.08,19.97,20.08,68402.0,19.2756,19.343,19.2371,19.343,68402.0
2019-01-28 14:50:00,20.08,20.14,20.08,20.09,262548.0,19.343,19.4008,19.343,19.3527,262548.0
2019-01-28 15:00:00,20.1,20.12,20.02,20.06,164768.0,19.3623,19.3816,19.2852,19.3238,164768.0
2019-01-28 15:10:00,20.06,20.13,20.05,20.09,165838.0,19.3238,19.3912,19.3141,19.3527,165838.0
2019-01-28 15:20:00,20.1,20.16,20.09,20.1,229460.0,19.3623,19.4201,19.3527,19.3623,229460.0
2019-01-28 15:30:00,20.09,20.11,20.07,20.08,145760.0,19.3527,19.3719,19.3334,19.343,145760.0
2019-01-28 15:40:00,20.07,20.1,20.02,20.02,214646.0,19.3334,19.3623,19.2852,19.2852,214646.0
2019-01-28 15:50:00,20.03,20.16,20.0,20.16,371322.0,19.2949,19.4201,19.266,19.4201,371322.0
2019-01-29 09:30:00,20.17,20.22,20.12,20.15,309844.0,19.4297,19.4779,19.3816,19.4105,309844.0
2019-01-29 09:40:00,20.14,20.29,20.1,20.27,227866.0,19.4008,19.5453,19.3623,19.5261,227866.0
2019-01-29 09:50:00,20.27,20.31,20.23,20.24,165910.0,19.5261,19.5646,19.4875,19.4972,165910.0
2019-01-29 10:00:00,20.25,20.32,20.17,20.17,301746.0,19.5068,19.5742,19.4297,19.4297,301746.0
2019-01-29 10:10:00,20.17,20.17,20.06,20.13,299034.0,19.4297,19.4297,19.3238,19.3912,299034.0
2019-01-29 10:20:00,20.13,20.23,20.08,20.23,228928.0,19.3912,19.4875,19.343,19.4875,228928.0
2019-01-29 10:30:00,20.24,20.26,20.14,20.16,146848.0,19.4972,19.5164,19.4008,19.4201,146848.0
2019-01-29 10:40:00,20.16,20.18,20.07,20.1,227216.0,19.4201,19.4394,19.3334,19.3623,227216.0
2019-01-29 10:50:00,20.09,20.1,19.86,19.91,395274.0,19.3527,19.3623,19.1311,19.1793,395274.0
2019-01-29 11:00:00,19.91,19.98,19.86,19.95,217748.0,19.1793,19.2467,19.1311,19.2178,217748.0
2019-01-29 11:10:00,19.95,20.0,19.93,19.99,97350.0,19.2178,19.266,19.1985,19.2563,97350.0
2019-01-29 11:20:00,19.99,20.0,19.95,19.98,223036.0,19.2563,19.266,19.2178,19.2467,223036.0
2019-01-29 11:30:00,19.98,20.05,19.98,20.05,186972.0,19.2467,19.3141,19.2467,19.3141,186972.0
2019-01-29 11:40:00,20.05,20.06,20.01,20.05,146606.0,19.3141,19.3238,19.2756,19.3141,146606.0
2019-01-29 11:50:00,20.05,20.08,20.04,20.07,82936.0,19.3141,19.343,19.3045,19.3334,82936.0
2019-01-29 12:00:00,20.06,20.07,20.02,20.07,63684.0,19.3238,19.3334,19.2852,19.3334,63684.0
2019-01-29 12:10:00,20.05,20.17,20.05,20.15,222906.0,19.3141,19.4297,19.3141,19.4105,222906.0
2019-01-29 12:20:00,20.15,20.18,20.11,20.12,140346.0,19.4105,19.4394,19.3719,19.3816,140346.0
2019-01-29 12:30:00,20.11,20.11,20.06,20.1,150770.0,19.3719,19.3719,19.3238,19.3623,150770.0
2019-01-29 12:40:00,20.11,20.12,20.07,20.09,64512.0,19.3719,19.3816,19.3334,19.3527,64512.0
2019-01-29 12:50:00,20.1,20.14,20.09,20.09,75554.0,19.3623,19.4008,19.3527,19.3527,75554.0
2019-01-29 13:00:00,20.08,20.09,20.04,20.08,44760.0,19.343,19.3527,19.3045,19.343,44760.0
2019-01-29 13:10:00,20.08,20.12,20.04,20.11,54226.0,19.343,19.3816,19.3045,19.3719,54226.0
2019-01-29 13:20:00,20.13,20.13,20.08,20.11,63130.0,19.3912,19.3912,19.343,19.3719,63130.0
2019-01-29 13:30:00,20.11,20.12,20.08,20.11,56756.0,19.3719,19.3816,19.343,19.3719,56756.0
2019-01-29 13:40:00,20.11,20.17,20.1,20.15,140466.0,19.3719,19.4297,19.3623,19.4105,140466.0
2019-01-29 13:50:00,20.15,20.19,20.13,20.16,107732.0,19.4105,19.449,19.3912,19.4201,107732.0
2019-01-29 14:00:00,20.16,20.16,20.13,20.15,68300.0,19.4201,19.4201,19.3912,19.4105,68300.0
2019-01-29 14:10:00,20.14,20.14,20.09,20.09,114378.0,19.4008,19.4008,19.3527,19.3527,114378.0
2019-01-29 14:20:00,20.09,20.09,20.04,20.06,104964.0,19.3527,19.3527,19.3045,19.3238,104964.0
2019-01-29 14:30:00,20.06,20.09,20.04,20.07,59340.0,19.3238,19.3527,19.3045,19.3334,59340.0
2019-01-29 14:40:00,20.05,20.07,19.98,20.0,150706.0,19.3141,19.3334,19.2467,19.266,150706.0
2019-01-29 14:50:00,20.0,20.02,19.96,19.97,87056.0,19.266,19.2852,19.2274,19.2371,87056.0
2019-01-29 15:00:00,19.97,20.01,19.95,20.0,74390.0,19.2371,19.2756,19.2178,19.266,74390.0
2019-01-29 15:10:00,20.0,20.04,19.99,20.04,79072.0,19.266,19.3045,19.2563,19.3045,79072.0
2019-01-29 15:20:00,20.04,20.07,20.03,20.06,39410.0,19.3045,19.3334,19.2949,19.3238,39410.0
2019-01-29 15:30:00,20.07,20.1,20.03,20.04,129926.0,19.3334,19.3623,19.2949,19.3045,129926.0
2019-01-29 15:40:00,20.05,20.09,20.01,20.02,68044.0,19.3141,19.3527,19.2756,19.2852,68044.0
2019-01-29 15:50:00,20.01,20.08,19.99,20.07,283318.0,19.2756,19.343,19.2563,19.3334,283318.0
2019-01-30 09:30:00,20.45,20.48,20.41,20.46,509084.0,19.6994,19.7283,19.6609,19.7091,509084.0
2019-01-30 09:40:00,20.47,20.47,20.34,20.36,304904.0,19.7187,19.7187,19.5935,19.6127,304904.0
2019-01-30 09:50:00,20.36,20.4,20.31,20.32,295560.0,19.6127,19.6513,19.5646,19.5742,295560.0
2019-01-30 10:00:00,20.31,20.33,20.25,20.3,242016.0,19.5646,19.5839,19.5068,19.555,242016.0
2019-01-30 10:10:00,20.3,20.35,20.26,20.31,266022.0,19.555,19.6031,19.5164,19.5646,266022.0
2019-01-30 10:20:00,20.31,20.37,20.3,20.36,135134.0,19.5646,19.6224,19.555,19.6127,135134.0
2019-01-30 10:30:00,20.38,20.41,20.33,20.38,209158.0,19.632,19.6609,19.5839,19.632,209158.0
2019-01-30 10:40:00,20.4,20.44,20.38,20.4,168788.0,19.6513,19.6898,19.632,19.6513,168788.0
2019-01-30 10:50:00,20.39,20.41,20.35,20.39,79008.0,19.6416,19.6609,19.6031,19.6416,79008.0
2019-01-30 11:00:00,20.4,20.51,20.4,20.5,352748.0,19.6513,19.7572,19.6513,19.7476,352748.0
2019-01-30 11:10:00,20.5,20.56,20.49,20.53,194884.0,19.7476,19.8054,19.738,19.7765,194884.0
2019-01-30 11:20:00,20.53,20.55,20.5,20.52,83506.0,19.7765,19.7958,19.7476,19.7669,83506.0
2019-01-30 11:30:00,20.52,20.53,20.48,20.49,105368.0,19.7669,19.7765,19.7283,19.738,105368.0
2019-01-30 11:40:00,20.5,20.58,20.5,20.57,82894.0,19.7476,19.8247,19.7476,19.815,82894.0
2019-01-30 11:50:00,20.56,20.61,20.55,20.61,117752.0,19.8054,19.8536,19.7958,19.8536,117752.0
2019-01-30 12:00:00,20.61,20.66,20.6,20.64,134024.0,19.8536,19.9017,19.8439,19.8825,134024.0
2019-01-30 12:10:00,20.65,20.71,20.64,20.69,244604.0,19.8921,19.9499,19.8825,19.9306,244604.0
2019-01-30 12:20:00,20.69,20.72,20.65,20.66,159036.0,19.9306,19.9595,19.8921,19.9017,159036.0
2019-01-30 12:30:00,20.66,20.67,20.6,20.61,133042.0,19.9017,19.9114,19.8439,19.8536,133042.0
2019-01-30 12:40:00,20.62,20.63,20.58,20.61,146460.0,19.8632,19.8728,19.8247,19.8536,146460.0
2019-01-30 12:50:00,20.61,20.63,20.58,20.6,60748.0,19.8536,19.8728,19.8247,19.8439,60748.0
2019-01-30 13:00:00,20.59,20.63,20.59,20.63,39590.0,19.8343,19.8728,19.8343,19.8728,39590.0
2019-01-30 13:10:00,20.62,20.63,20.59,20.59,44826.0,19.8632,19.8728,19.8343,19.8343,44826.0
2019-01-30 13:20:00,20.59,20.59,20.54,20.56,103082.0,19.8343,19.8343,19.7861,19.8054,103082.0
2019-01-30 13:30:00,20.56,20.58,20.56,20.57,28272.0,19.8054,19.8247,19.8054,19.815,28272.0
2019-01-30 13:40:00,20.58,20.58,20.49,20.5,251584.0,19.8247,19.8247,19.738,19.7476,251584.0
2019-01-30 13:50:00,20.5,20.55,20.5,20.53,115800.0,19.7476,19.7958,19.7476,19.7765,115800.0
2019-01-30 14:00:00,20.52,20.92,20.48,20.83,999838.0,19.7669,20.1522,19.7283,20.0655,999838.0
2019-01-30 14:10:00,20.84,21.0,20.82,20.99,582090.0,20.0751,20.2293,20.0559,20.2196,582090.0
2019-01-30 14:20:00,20.99,21.1,20.96,20.98,562146.0,20.2196,20.3256,20.1907,20.21,562146.0
2019-01-30 14:30:00,20.98,21.03,20.91,20.98,268062.0,20.21,20.2582,20.1426,20.21,268062.0
2019-01-30 14:40:00,20.98,21.09,20.92,21.07,275508.0,20.21,20.316,20.1522,20.2967,275508.0
2019-01-30 14:50:00,21.08,21.23,21.01,21.22,775726.0,20.3063,20.4508,20.2389,20.4412,775726.0
2019-01-30 15:00:00,21.21,21.21,21.03,21.03,586970.0,20.4316,20.4316,20.2582,20.2582,586970.0
2019-01-30 15:10:00,21.02,21.05,20.95,21.03,337190.0,20.2485,20.2774,20.1811,20.2582,337190.0
2019-01-30 15:20:00,21.04,21.07,20.96,20.98,656500.0,20.2678,20.2967,20.1907,20.21,656500.0
2019-01-30 15:30:00,20.97,21.0,20.91,20.95,301204.0,20.2004,20.2293,20.1426,20.1811,301204.0
2019-01-30 15:40:00,20.94,21.01,20.88,20.99,521232.0,20.1715,20.2389,20.1137,20.2196,521232.0
2019-01-30 15:50:00,20.98,21.02,20.9,21.02,627020.0,20.21,20.2485,20.1329,20.2485,627020.0
2019-01-31 09:30:00,20.98,21.03,20.93,21.0,530628.0,20.21,20.2582,20.1618,20.2293,530628.0
2019-01-31 09:40:00,21.0,21.04,20.93,21.0,157192.0,20.2293,20.2678,20.1618,20.2293,157192.0
2019-01-31 09:50:00,21.01,21.11,20.99,21.1,286456.0,20.2389,20.3352,20.2196,20.3256,286456.0
2019-01-31 10:00:00,21.09,21.21,21.08,21.17,479424.0,20.316,20.4316,20.3063,20.393,479424.0
2019-01-31 10:10:00,21.17,21.31,21.16,21.3,285800.0,20.393,20.5279,20.3834,20.5182,285800.0
2019-01-31 10:20:00,21.3,21.36,21.26,21.35,366248.0,20.5182,20.576,20.4797,20.5664,366248.0
2019-01-31 10:30:00,21.35,21.41,21.34,21.37,1100418.0,20.5664,20.6242,20.5568,20.5857,1100418.0
2019-01-31 10:40:00,21.38,21.45,21.33,21.33,311400.0,20.5953,20.6627,20.5471,20.5471,311400.0
2019-01-31 10:50:00,21.33,21.37,21.28,21.34,268992.0,20.5471,20.5857,20.499,20.5568,268992.0
2019-01-31 11:00:00,21.34,21.43,21.32,21.36,210724.0,20.5568,20.6435,20.5375,20.576,210724.0
2019-01-31 11:10:00,21.36,21.41,21.35,21.38,109730.0,20.576,20.6242,20.5664,20.5953,109730.0
2019-01-31 11:20:00,21.38,21.45,21.38,21.43,168218.0,20.5953,20.6627,20.5953,20.6435,168218.0
2019-01-31 11:30:00,21.43,21.48,21.41,21.47,787224.0,20.6435,20.6916,20.6242,20.682,787224.0
2019-01-31 11:40:00,21.48,21.57,21.46,21.56,302832.0,20.6916,20.7783,20.6724,20.7687,302832.0
2019-01-31 11:50:00,21.56,21.67,21.55,21.65,569502.0,20.7687,20.8747,20.7591,20.8554,569502.0
2019-01-31 12:00:00,21.64,21.65,21.57,21.61,323100.0,20.8458,20.8554,20.7783,20.8169,323100.0
2019-01-31 12:10:00,21.6,21.6,21.55,21.56,120446.0,20.8072,20.8072,20.7591,20.7687,120446.0
2019-01-31 12:20:00,21.58,21.59,21.5,21.51,211716.0,20.788,20.7976,20.7109,20.7205,211716.0
2019-01-31 12:30:00,21.51,21.57,21.5,21.56,250584.0,20.7205,20.7783,20.7109,20.7687,250584.0
2019-01-31 12:40:00,21.56,21.58,21.4,21.44,297830.0,20.7687,20.788,20.6146,20.6531,297830.0
2019-01-31 12:50:00,21.45,21.47,21.44,21.45,113254.0,20.6627,20.682,20.6531,20.6627,113254.0
2019-01-31 13:00:00,21.44,21.52,21.43,21.5,81800.0,20.6531,20.7302,20.6435,20.7109,81800.0
2019-01-31 13:10:00,21.5,21.5,21.43,21.44,144294.0,20.7109,20.7109,20.6435,20.6531,144294.0
2019-01-31 13:20:00,21.44,21.48,21.41,21.43,119254.0,20.6531,20.6916,20.6242,20.6435,119254.0
2019-01-31 13:30:00,21.43,21.43,21.38,21.43,140996.0,20.6435,20.6435,20.5953,20.6435,140996.0
2019-01-31 13:40:00,21.44,21.47,21.39,21.43,88738.0,20.6531,20.682,20.6049,20.6435,88738.0
2019-01-31 13:50:00,21.44,21.5,21.43,21.5,134224.0,20.6531,20.7109,20.6435,20.7109,134224.0
2019-01-31 14:00:00,21.5,21.54,21.49,21.5,239374.0,20.7109,20.7494,20.7013,20.7109,239374.0
2019-01-31 14:10:00,21.5,21.5,21.42,21.43,148680.0,20.7109,20.7109,20.6338,20.6435,148680.0
2019-01-31 14:20:00,21.44,21.49,21.43,21.45,67552.0,20.6531,20.7013,20.6435,20.6627,67552.0
2019-01-31 14:30:00,21.45,21.47,21.4,21.44,114088.0,20.6627,20.682,20.6146,20.6531,114088.0
2019-01-31 14:40:00,21.43,21.48,21.42,21.47,55224.0,20.6435,20.6916,20.6338,20.682,55224.0
2019-01-31 14:50:00,21.46,21.52,21.45,21.49,188942.0,20.6724,20.7302,20.6627,20.7013,188942.0
2019-01-31 15:00:00,21.48,21.48,21.4,21.41,275500.0,20.6916,20.6916,20.6146,20.6242,275500.0
2019-01-31 15:10:00,21.4,21.41,21.32,21.36,238704.0,20.6146,20.6242,20.5375,20.576,238704.0
2019-01-31 15:20:00,21.36,21.43,21.36,21.41,169750.0,20.576,20.6435,20.576,20.6242,169750.0
2019-01-31 15:30:00,21.42,21.48,21.4,21.47,266376.0,20.6338,20.6916,20.6146,20.682,266376.0
2019-01-31 15:40:00,21.47,21.5,21.41,21.48,238086.0,20.682,20.7109,20.6242,20.6916,238086.0
2019-01-31 15:50:00,21.47,21.65,21.47,21.55,744900.0,20.682,20.8554,20.682,20.7591,744900.0
2019-02-01 09:30:00,21.6,21.64,21.54,21.63,695446.0,20.8072,20.8458,20.7494,20.8361,695446.0
2019-02-01 09:40:00,21.64,21.68,21.54,21.54,1133064.0,20.8458,20.8843,20.7494,20.7494,1133064.0
2019-02-01 09:50:00,21.54,21.56,21.46,21.47,1076992.0,20.7494,20.7687,20.6724,20.682,1076992.0
2019-02-01 10:00:00,21.5,21.76,21.48,21.74,1340200.0,20.7109,20.9614,20.6916,20.9421,1340200.0
2019-02-01 10:10:00,21.74,21.8,21.73,21.77,1011444.0,20.9421,20.9999,20.9325,20.971,1011444.0
2019-02-01 10:20:00,21.75,21.86,21.75,21.81,410682.0,20.9517,21.0577,20.9517,21.0095,410682.0
2019-02-01 10:30:00,21.81,21.83,21.75,21.8,410064.0,21.0095,21.0288,20.9517,20.9999,410064.0
2019-02-01 10:40:00,21.79,21.84,21.74,21.75,289330.0,20.9903,21.0384,20.9421,20.9517,289330.0
2019-02-01 10:50:00,21.74,21.77,21.6,21.61,292856.0,20.9421,20.971,20.8072,20.8169,292856.0
2019-02-01 11:00:00,21.6,21.68,21.53,21.67,270920.0,20.8072,20.8843,20.7398,20.8747,270920.0
2019-02-01 11:10:00,21.67,21.71,21.64,21.65,187038.0,20.8747,20.9132,20.8458,20.8554,187038.0
2019-02-01 11:20:00,21.64,21.74,21.64,21.71,281364.0,20.8458,20.9421,20.8458,20.9132,281364.0
2019-02-01 11:30:00,21.71,21.73,21.68,21.7,188840.0,20.9132,20.9325,20.8843,20.9036,188840.0
2019-02-01 11:40:00,21.7,21.75,21.7,21.75,175336.0,20.9036,20.9517,20.9036,20.9517,175336.0
2019-02-01 11:50:00,21.75,21.82,21.75,21.81,142230.0,20.9517,21.0192,20.9517,21.0095,142230.0
2019-02-01 12:00:00,21.81,21.81,21.75,21.75,124232.0,21.0095,21.0095,20.9517,20.9517,124232.0
2019-02-01 12:10:00,21.75,21.76,21.7,21.7,57070.0,20.9517,20.9614,20.9036,20.9036,57070.0
2019-02-01 12:20:00,21.71,21.71,21.59,21.64,144922.0,20.9132,20.9132,20.7976,20.8458,144922.0
2019-02-01 12:30:00,21.63,21.67,21.58,21.58,187436.0,20.8361,20.8747,20.788,20.788,187436.0
2019-02-01 12:40:00,21.58,21.67,21.57,21.66,124154.0,20.788,20.8747,20.7783,20.865,124154.0
2019-02-01 12:50:00,21.66,21.67,21.63,21.65,95226.0,20.865,20.8747,20.8361,20.8554,95226.0
2019-02-01 13:00:00,21.63,21.68,21.62,21.68,35420.0,20.8361,20.8843,20.8265,20.8843,35420.0
2019-02-01 13:10:00,21.66,21.66,21.58,21.61,57962.0,20.865,20.865,20.788,20.8169,57962.0
2019-02-01 13:20:00,21.6,21.63,21.56,21.63,91738.0,20.8072,20.8361,20.7687,20.8361,91738.0
2019-02-01 13:30:00,21.61,21.66,21.61,21.65,125294.0,20.8169,20.865,20.8169,20.8554,125294.0
2019-02-01 13:40:00,21.65,21.65,21.53,21.58,169358.0,20.8554,20.8554,20.7398,20.788,169358.0
2019-02-01 13:50:00,21.59,21.6,21.57,21.6,89622.0,20.7976,20.8072,20.7783,20.8072,89622.0
2019-02-01 14:00:00,21.6,21.61,21.48,21.52,926498.0,20.8072,20.8169,20.6916,20.7302,926498.0
2019-02-01 14:10:00,21.52,21.54,21.45,21.46,276074.0,20.7302,20.7494,20.6627,20.6724,276074.0
2019-02-01 14:20:00,21.46,21.5,21.43,21.48,199344.0,20.6724,20.7109,20.6435,20.6916,199344.0
2019-02-01 14:30:00,21.48,21.54,21.47,21.51,154498.0,20.6916,20.7494,20.682,20.7205,154498.0
2019-02-01 14:40:00,21.51,21.54,21.48,21.48,76074.0,20.7205,20.7494,20.6916,20.6916,76074.0
2019-02-01 14:50:00,21.49,21.5,21.4,21.45,122204.0,20.7013,20.7109,20.6146,20.6627,122204.0
2019-02-01 15:00:00,21.43,21.46,21.39,21.39,401132.0,20.6435,20.6724,20.6049,20.6049,401132.0
2019-02-01 15:10:00,21.39,21.48,21.38,21.45,250268.0,20.6049,20.6916,20.5953,20.6627,250268.0
2019-02-01 15:20:00,21.46,21.49,21.42,21.49,86080.0,20.6724,20.7013,20.6338,20.7013,86080.0
2019-02-01 15:30:00,21.49,21.57,21.48,21.56,420868.0,20.7013,20.7783,20.6916,20.7687,420868.0
2019-02-01 15:40:00,21.56,21.57,21.52,21.53,1033668.0,20.7687,20.7783,20.7302,20.7398,1033668.0
2019-02-01 15:50:00,21.53,21.61,21.5,21.58,475010.0,20.7398,20.8169,20.7109,20.788,475010.0
2019-02-04 09:30:00,21.59,21.59,21.48,21.5,503744.0,20.7976,20.7976,20.6916,20.7109,503744.0
2019-02-04 09:40:00,21.51,21.62,21.49,21.62,355826.0,20.7205,20.8265,20.7013,20.8265,355826.0
2019-02-04 09:50:00,21.63,21.64,21.56,21.57,296260.0,20.8361,20.8458,20.7687,20.7783,296260.0
2019-02-04 10:00:00,21.57,21.58,21.41,21.46,339516.0,20.7783,20.788,20.6242,20.6724,339516.0
2019-02-04 10:10:00,21.47,21.59,21.45,21.55,226464.0,20.682,20.7976,20.6627,20.7591,226464.0
2019-02-04 10:20:00,21.55,21.56,21.45,21.49,144320.0,20.7591,20.7687,20.6627,20.7013,144320.0
2019-02-04 10:30:00,21.51,21.58,21.5,21.56,77364.0,20.7205,20.788,20.7109,20.7687,77364.0
2019-02-04 10:40:00,21.55,21.61,21.54,21.6,154054.0,20.7591,20.8169,20.7494,20.8072,154054.0
2019-02-04 10:50:00,21.61,21.62,21.57,21.61,100848.0,20.8169,20.8265,20.7783,20.8169,100848.0
2019-02-04 11:00:00,21.6,21.69,21.6,21.66,271632.0,20.8072,20.8939,20.8072,20.865,271632.0
2019-02-04 11:10:00,21.66,21.7,21.63,21.69,162766.0,20.865,20.9036,20.8361,20.8939,162766.0
2019-02-04 11:20:00,21.7,21.71,21.67,21.71,105246.0,20.9036,20.9132,20.8747,20.9132,105246.0
2019-02-04 11:30:00,21.72,21.75,21.68,21.71,288984.0,20.9228,20.9517,20.8843,20.9132,288984.0
2019-02-04 11:40:00,21.72,21.77,21.69,21.76,119926.0,20.9228,20.971,20.8939,20.9614,119926.0
2019-02-04 11:50:00,21.77,21.79,21.74,21.78,158076.0,20.971,20.9903,20.9421,20.9806,158076.0
2019-02-04 12:00:00,21.79,21.79,21.76,21.78,69344.0,20.9903,20.9903,20.9614,20.9806,69344.0
2019-02-04 12:10:00,21.79,21.8,21.77,21.8,72760.0,20.9903,20.9999,20.971,20.9999,72760.0
2019-02-04 12:20:00,21.79,21.81,21.77,21.78,75322.0,20.9903,21.0095,20.971,20.9806,75322.0
2019-02-04 12:30:00,21.77,21.79,21.75,21.78,59660.0,20.971,20.9903,20.9517,20.9806,59660.0
2019-02-04 12:40:00,21.78,21.79,21.75,21.75,39390.0,20.9806,20.9903,20.9517,20.9517,39390.0
2019-02-04 12:50:00,21.75,21.81,21.75,21.79,45646.0,20.9517,21.0095,20.9517,20.9903,45646.0
2019-02-04 13:00:00,21.79,21.83,21.78,21.81,95540.0,20.9903,21.0288,20.9806,21.0095,95540.0
2019-02-04 13:10:00,21.82,21.83,21.81,21.82,88238.0,21.0192,21.0288,21.0095,21.0192,88238.0
2019-02-04 13:20:00,21.82,21.84,21.8,21.8,57304.0,21.0192,21.0384,20.9999,20.9999,57304.0
2019-02-04 13:30:00,21.8,21.82,21.79,21.82,118248.0,20.9999,21.0192,20.9903,21.0192,118248.0
2019-02-04 13:40:00,21.82,21.9,21.82,21.89,234136.0,21.0192,21.0962,21.0192,21.0866,234136.0
2019-02-04 13:50:00,21.89,21.9,21.88,21.9,69716.0,21.0866,21.0962,21.077,21.0962,69716.0
2019-02-04 14:00:00,21.9,21.93,21.89,21.93,122088.0,21.0962,21.1251,21.0866,21.1251,122088.0
2019-02-04 14:10:00,21.93,21.93,21.9,21.9,122948.0,21.1251,21.1251,21.0962,21.0962,122948.0
2019-02-04 14:20:00,21.9,21.91,21.89,21.9,144124.0,21.0962,21.1059,21.0866,21.0962,144124.0
2019-02-04 14:30:00,21.9,21.92,21.88,21.89,97792.0,21.0962,21.1155,21.077,21.0866,97792.0
2019-02-04 14:40:00,21.88,21.9,21.85,21.87,109612.0,21.077,21.0962,21.0481,21.0673,109612.0
2019-02-04 14:50:00,21.86,21.9,21.86,21.9,52610.0,21.0577,21.0962,21.0577,21.0962,52610.0
2019-02-04 15:00:00,21.9,21.91,21.86,21.9,242856.0,21.0962,21.1059,21.0577,21.0962,242856.0
2019-02-04 15:10:00,21.9,21.92,21.89,21.92,114182.0,21.0962,21.1155,21.0866,21.1155,114182.0
2019-02-04 15:20:00,21.91,21.93,21.89,21.89,183462.0,21.1059,21.1251,21.0866,21.0866,183462.0
2019-02-04 15:30:00,21.89,21.89,21.85,21.88,204754.0,21.0866,21.0866,21.0481,21.077,204754.0
2019-02-04 15:40:00,21.88,21.91,21.88,21.9,159086.0,21.077,21.1059,21.077,21.0962,159086.0
2019-02-04 15:50:00,21.89,22.05,21.88,22.04,497048.0,21.0866,21.2407,21.077,21.2311,497048.0
2019-02-05 09:30:00,22.16,22.24,22.13,22.21,1382586.0,21.3467,21.4237,21.3178,21.3949,1382586.0
2019-02-05 09:40:00,22.22,22.25,22.18,22.21,961330.0,21.4045,21.4334,21.366,21.3949,961330.0
2019-02-05 09:50:00,22.21,22.27,22.2,22.25,374474.0,21.3949,21.4526,21.3852,21.4334,374474.0
2019-02-05 10:00:00,22.24,22.29,22.19,22.19,301818.0,21.4237,21.4719,21.3756,21.3756,301818.0
2019-02-05 10:10:00,22.19,22.26,22.17,22.25,499472.0,21.3756,21.443,21.3563,21.4334,499472.0
2019-02-05 10:20:00,22.27,22.28,22.2,22.25,219620.0,21.4526,21.4623,21.3852,21.4334,219620.0
2019-02-05 10:30:00,22.27,22.32,22.25,22.27,372808.0,21.4526,21.5008,21.4334,21.4526,372808.0
2019-02-05 10:40:00,22.27,22.35,22.26,22.31,221468.0,21.4526,21.5297,21.443,21.4912,221468.0
2019-02-05 10:50:00,22.31,22.36,22.3,22.35,152508.0,21.4912,21.5393,21.4815,21.5297,152508.0
2019-02-05 11:00:00,22.35,22.38,22.3,22.31,343734.0,21.5297,21.5586,21.4815,21.4912,343734.0
2019-02-05 11:10:00,22.31,22.31,22.23,22.26,318986.0,21.4912,21.4912,21.4141,21.443,318986.0
2019-02-05 11:20:00,22.27,22.27,22.19,22.21,141378.0,21.4526,21.4526,21.3756,21.3949,141378.0
2019-02-05 11:30:00,22.21,22.25,22.2,22.25,157684.0,21.3949,21.4334,21.3852,21.4334,157684.0
2019-02-05 11:40:00,22.25,22.29,22.21,22.23,176214.0,21.4334,21.4719,21.3949,21.4141,176214.0
2019-02-05 11:50:00,22.23,22.3,22.23,22.27,138722.0,21.4141,21.4815,21.4141,21.4526,138722.0
2019-02-05 12:00:00,22.28,22.29,22.23,22.23,140942.0,21.4623,21.4719,21.4141,21.4141,140942.0
2019-02-05 12:10:00,22.22,22.25,22.16,22.17,277016.0,21.4045,21.4334,21.3467,21.3563,277016.0
2019-02-05 12:20:00,22.17,22.17,22.12,22.16,229274.0,21.3563,21.3563,21.3082,21.3467,229274.0
2019-02-05 12:30:00,22.16,22.18,22.12,22.18,173404.0,21.3467,21.366,21.3082,21.366,173404.0
2019-02-05 12:40:00,22.18,22.19,22.13,22.14,78304.0,21.366,21.3756,21.3178,21.3274,78304.0
2019-02-05 12:50:00,22.14,22.16,22.04,22.06,203072.0,21.3274,21.3467,21.2311,21.2504,203072.0
2019-02-05 13:00:00,22.06,22.11,22.02,22.02,173918.0,21.2504,21.2985,21.2118,21.2118,173918.0
2019-02-05 13:10:00,22.02,22.07,22.02,22.06,125408.0,21.2118,21.26,21.2118,21.2504,125408.0
2019-02-05 13:20:00,22.07,22.13,22.06,22.13,126484.0,21.26,21.3178,21.2504,21.3178,126484.0
2019-02-05 13:30:00,22.13,22.13,22.09,22.12,62416.0,21.3178,21.3178,21.2793,21.3082,62416.0
2019-02-05 13:40:00,22.13,22.15,22.1,22.15,88834.0,21.3178,21.3371,21.2889,21.3371,88834.0
2019-02-05 13:50:00,22.14,22.15,22.12,22.15,157086.0,21.3274,21.3371,21.3082,21.3371,157086.0
2019-02-05 14:00:00,22.15,22.29,22.15,22.28,348306.0,21.3371,21.4719,21.3371,21.4623,348306.0
2019-02-05 14:10:00,22.28,22.3,22.26,22.29,163698.0,21.4623,21.4815,21.443,21.4719,163698.0
2019-02-05 14:20:00,22.29,22.3,22.25,22.26,73256.0,21.4719,21.4815,21.4334,21.443,73256.0
2019-02-05 14:30:00,22.26,22.28,22.25,22.27,125454.0,21.443,21.4623,21.4334,21.4526,125454.0
2019-02-05 14:40:00,22.27,22.3,22.23,22.3,203640.0,21.4526,21.4815,21.4141,21.4815,203640.0
2019-02-05 14:50:00,22.3,22.31,22.27,22.3,132902.0,21.4815,21.4912,21.4526,21.4815,132902.0
2019-02-05 15:00:00,22.3,22.32,22.27,22.31,1315182.0,21.4815,21.5008,21.4526,21.4912,1315182.0
2019-02-05 15:10:00,22.31,22.32,22.26,22.32,145682.0,21.4912,21.5008,21.443,21.5008,145682.0
2019-02-05 15:20:00,22.31,22.35,22.31,22.34,145982.0,21.4912,21.5297,21.4912,21.5201,145982.0
2019-02-05 15:30:00,22.34,22.36,22.33,22.36,166358.0,21.5201,21.5393,21.5104,21.5393,166358.0
2019-02-05 15:40:00,22.36,22.39,22.29,22.31,310132.0,21.5393,21.5682,21.4719,21.4912,310132.0
2019-02-05 15:50:00,22.3,22.34,22.27,22.32,822592.0,21.4815,21.5201,21.4526,21.5008,822592.0
2019-02-06 09:30:00,22.22,22.36,22.2,22.2,784194.0,21.4045,21.5393,21.3852,21.3852,784194.0
2019-02-06 09:40:00,22.2,22.31,22.2,22.29,203836.0,21.3852,21.4912,21.3852,21.4719,203836.0
2019-02-06 09:50:00,22.29,22.32,22.22,22.23,234054.0,21.4719,21.5008,21.4045,21.4141,234054.0
2019-02-06 10:00:00,22.23,22.23,22.15,22.15,360934.0,21.4141,21.4141,21.3371,21.3371,360934.0
2019-02-06 10:10:00,22.15,22.15,22.03,22.07,396826.0,21.3371,21.3371,21.2215,21.26,396826.0
2019-02-06 10:20:00,22.08,22.14,22.0,22.1,180688.0,21.2696,21.3274,21.1926,21.2889,180688.0
2019-02-06 10:30:00,22.1,22.21,22.1,22.19,297976.0,21.2889,21.3949,21.2889,21.3756,297976.0
2019-02-06 10:40:00,22.2,22.25,22.19,22.25,288820.0,21.3852,21.4334,21.3756,21.4334,288820.0
2019-02-06 10:50:00,22.25,22.33,22.24,22.29,447214.0,21.4334,21.5104,21.4237,21.4719,447214.0
2019-02-06 11:00:00,22.29,22.34,22.25,22.3,271190.0,21.4719,21.5201,21.4334,21.4815,271190.0
2019-02-06 11:10:00,22.3,22.31,22.23,22.24,202102.0,21.4815,21.4912,21.4141,21.4237,202102.0
2019-02-06 11:20:00,22.24,22.28,22.12,22.21,354422.0,21.4237,21.4623,21.3082,21.3949,354422.0
2019-02-06 11:30:00,22.21,22.27,22.18,22.26,275650.0,21.3949,21.4526,21.366,21.443,275650.0
2019-02-06 11:40:00,22.27,22.28,22.2,22.21,211742.0,21.4526,21.4623,21.3852,21.3949,211742.0
2019-02-06 11:50:00,22.22,22.23,22.16,22.19,261422.0,21.4045,21.4141,21.3467,21.3756,261422.0
2019-02-06 12:00:00,22.2,22.22,22.13,22.13,123446.0,21.3852,21.4045,21.3178,21.3178,123446.0
2019-02-06 12:10:00,22.13,22.18,22.12,22.17,119596.0,21.3178,21.366,21.3082,21.3563,119596.0
2019-02-06 12:20:00,22.17,22.22,22.17,22.2,87802.0,21.3563,21.4045,21.3563,21.3852,87802.0
2019-02-06 12:30:00,22.2,22.23,22.2,22.23,65358.0,21.3852,21.4141,21.3852,21.4141,65358.0
2019-02-06 12:40:00,22.23,22.24,22.17,22.2,152508.0,21.4141,21.4237,21.3563,21.3852,152508.0
2019-02-06 12:50:00,22.21,22.22,22.18,22.21,62964.0,21.3949,21.4045,21.366,21.3949,62964.0
2019-02-06 13:00:00,22.21,22.25,22.21,22.24,89550.0,21.3949,21.4334,21.3949,21.4237,89550.0
2019-02-06 13:10:00,22.24,22.28,22.22,22.26,52420.0,21.4237,21.4623,21.4045,21.443,52420.0
2019-02-06 13:20:00,22.27,22.27,22.24,22.25,38168.0,21.4526,21.4526,21.4237,21.4334,38168.0
2019-02-06 13:30:00,22.25,22.29,22.24,22.28,98752.0,21.4334,21.4719,21.4237,21.4623,98752.0
2019-02-06 13:40:00,22.28,22.28,22.25,22.25,103110.0,21.4623,21.4623,21.4334,21.4334,103110.0
2019-02-06 13:50:00,22.26,22.26,22.22,22.23,111168.0,21.443,21.443,21.4045,21.4141,111168.0
2019-02-06 14:00:00,22.22,22.23,22.15,22.15,103680.0,21.4045,21.4141,21.3371,21.3371,103680.0
2019-02-06 14:10:00,22.16,22.16,22.11,22.13,91150.0,21.3467,21.3467,21.2985,21.3178,91150.0
2019-02-06 14:20:00,22.14,22.18,22.14,22.16,114348.0,21.3274,21.366,21.3274,21.3467,114348.0
2019-02-06 14:30:00,22.15,22.16,22.08,22.09,144216.0,21.3371,21.3467,21.2696,21.2793,144216.0
2019-02-06 14:40:00,22.09,22.16,22.09,22.15,96986.0,21.2793,21.3467,21.2793,21.3371,96986.0
2019-02-06 14:50:00,22.15,22.18,22.13,22.18,71718.0,21.3371,21.366,21.3178,21.366,71718.0
2019-02-06 15:00:00,22.17,22.19,22.15,22.18,77710.0,21.3563,21.3756,21.3371,21.366,77710.0
2019-02-06 15:10:00,22.18,22.21,22.16,22.19,85226.0,21.366,21.3949,21.3467,21.3756,85226.0
2019-02-06 15:20:00,22.19,22.23,22.19,22.21,132006.0,21.3756,21.4141,21.3756,21.3949,132006.0
2019-02-06 15:30:00,22.21,22.22,22.17,22.22,165936.0,21.3949,21.4045,21.3563,21.4045,165936.0
2019-02-06 15:40:00,22.22,22.24,22.18,22.23,182388.0,21.4045,21.4237,21.366,21.4141,182388.0
2019-02-06 15:50:00,22.23,22.24,22.18,22.22,421644.0,21.4141,21.4237,21.366,21.4045,421644.0
2019-02-07 09:30:00,21.75,21.79,21.67,21.68,1156324.0,20.9517,20.9903,20.8747,20.8843,1156324.0
2019-02-07 09:40:00,21.68,21.73,21.63,21.63,481536.0,20.8843,20.9325,20.8361,20.8361,481536.0
2019-02-07 09:50:00,21.64,21.72,21.62,21.71,312998.0,20.8458,20.9228,20.8265,20.9132,312998.0
2019-02-07 10:00:00,21.72,21.72,21.6,21.66,340288.0,20.9228,20.9228,20.8072,20.865,340288.0
2019-02-07 10:10:00,21.66,21.76,21.66,21.69,317874.0,20.865,20.9614,20.865,20.8939,317874.0
2019-02-07 10:20:00,21.68,21.87,21.67,21.85,540634.0,20.8843,21.0673,20.8747,21.0481,540634.0
2019-02-07 10:30:00,21.85,21.91,21.82,21.84,320780.0,21.0481,21.1059,21.0192,21.0384,320780.0
2019-02-07 10:40:00,21.83,21.86,21.67,21.68,349390.0,21.0288,21.0577,20.8747,20.8843,349390.0
2019-02-07 10:50:00,21.67,21.68,21.5,21.5,555190.0,20.8747,20.8843,20.7109,20.7109,555190.0
2019-02-07 11:00:00,21.5,21.55,21.46,21.48,327348.0,20.7109,20.7591,20.6724,20.6916,327348.0
2019-02-07 11:10:00,21.47,21.5,21.41,21.41,1814130.0,20.682,20.7109,20.6242,20.6242,1814130.0
2019-02-07 11:20:00,21.41,21.43,21.33,21.36,407586.0,20.6242,20.6435,20.5471,20.576,407586.0
2019-02-07 11:30:00,21.36,21.36,21.16,21.32,1017264.0,20.576,20.576,20.3834,20.5375,1017264.0
2019-02-07 11:40:00,21.32,21.36,21.23,21.23,514826.0,20.5375,20.576,20.4508,20.4508,514826.0
2019-02-07 11:50:00,21.23,21.34,21.18,21.18,1325014.0,20.4508,20.5568,20.4027,20.4027,1325014.0
2019-02-07 12:00:00,21.17,21.26,21.11,21.25,624984.0,20.393,20.4797,20.3352,20.4701,624984.0
2019-02-07 12:10:00,21.25,21.28,21.22,21.25,273922.0,20.4701,20.499,20.4412,20.4701,273922.0
2019-02-07 12:20:00,21.28,21.34,21.26,21.27,305602.0,20.499,20.5568,20.4797,20.4894,305602.0
2019-02-07 12:30:00,21.27,21.36,21.25,21.33,274198.0,20.4894,20.576,20.4701,20.5471,274198.0
2019-02-07 12:40:00,21.34,21.34,21.18,21.23,245416.0,20.5568,20.5568,20.4027,20.4508,245416.0
2019-02-07 12:50:00,21.23,21.23,21.11,21.18,166170.0,20.4508,20.4508,20.3352,20.4027,166170.0
2019-02-07 13:00:00,21.18,21.41,21.18,21.36,319986.0,20.4027,20.6242,20.4027,20.576,319986.0
2019-02-07 13:10:00,21.37,21.38,21.28,21.3,363814.0,20.5857,20.5953,20.499,20.5182,363814.0
2019-02-07 13:20:00,21.3,21.41,21.3,21.36,982756.0,20.5182,20.6242,20.5182,20.576,982756.0
2019-02-07 13:30:00,21.38,21.47,21.35,21.43,404748.0,20.5953,20.682,20.5664,20.6435,404748.0
2019-02-07 13:40:00,21.43,21.43,21.34,21.37,235000.0,20.6435,20.6435,20.5568,20.5857,235000.0
2019-02-07 13:50:00,21.38,21.45,21.35,21.41,201874.0,20.5953,20.6627,20.5664,20.6242,201874.0
2019-02-07 14:00:00,21.39,21.4,21.33,21.34,101162.0,20.6049,20.6146,20.5471,20.5568,101162.0
2019-02-07 14:10:00,21.33,21.33,21.21,21.25,325632.0,20.5471,20.5471,20.4316,20.4701,325632.0
2019-02-07 14:20:00,21.25,21.42,21.25,21.42,89788.0,20.4701,20.6338,20.4701,20.6338,89788.0
2019-02-07 14:30:00,21.42,21.45,21.4,21.4,106026.0,20.6338,20.6627,20.6146,20.6146,106026.0
2019-02-07 14:40:00,21.41,21.43,21.34,21.36,1345366.0,20.6242,20.6435,20.5568,20.576,1345366.0
2019-02-07 14:50:00,21.35,21.41,21.32,21.36,174470.0,20.5664,20.6242,20.5375,20.576,174470.0
2019-02-07 15:00:00,21.36,21.42,21.3,21.35,262278.0,20.576,20.6338,20.5182,20.5664,262278.0
2019-02-07 15:10:00,21.34,21.39,21.32,21.36,180254.0,20.5568,20.6049,20.5375,20.576,180254.0
2019-02-07 15:20:00,21.36,21.4,21.34,21.4,104408.0,20.576,20.6146,20.5568,20.6146,104408.0
2019-02-07 15:30:00,21.39,21.42,21.31,21.4,159326.0,20.6049,20.6338,20.5279,20.6146,159326.0
2019-02-07 15:40:00,21.4,21.55,21.4,21.49,464054.0,20.6146,20.7591,20.6146,20.7013,464054.0
2019-02-07 15:50:00,21.49,21.59,21.49,21.58,714738.0,20.7013,20.7976,20.7013,20.788,714738.0
2019-02-08 09:30:00,21.21,21.39,21.21,21.36,598162.0,20.4316,20.6049,20.4316,20.576,598162.0
2019-02-08 09:40:00,21.36,21.39,21.19,21.3,315794.0,20.576,20.6049,20.4123,20.5182,315794.0
2019-02-08 09:50:00,21.3,21.3,21.17,21.21,191378.0,20.5182,20.5182,20.393,20.4316,191378.0
2019-02-08 10:00:00,21.19,21.28,21.14,21.22,292854.0,20.4123,20.499,20.3641,20.4412,292854.0
2019-02-08 10:10:00,21.23,21.25,21.08,21.1,289528.0,20.4508,20.4701,20.3063,20.3256,289528.0
2019-02-08 10:20:00,21.09,21.21,21.07,21.18,262108.0,20.316,20.4316,20.2967,20.4027,262108.0
2019-02-08 10:30:00,21.18,21.27,21.15,21.25,204334.0,20.4027,20.4894,20.3738,20.4701,204334.0
2019-02-08 10:40:00,21.26,21.32,21.16,21.18,261118.0,20.4797,20.5375,20.3834,20.4027,261118.0
2019-02-08 10:50:00,21.18,21.21,21.09,21.14,153482.0,20.4027,20.4316,20.316,20.3641,153482.0
2019-02-08 11:00:00,21.13,21.13,21.04,21.09,249864.0,20.3545,20.3545,20.2678,20.316,249864.0
2019-02-08 11:10:00,21.09,21.17,21.05,21.1,311260.0,20.316,20.393,20.2774,20.3256,311260.0
2019-02-08 11:20:00,21.1,21.18,21.08,21.13,146404.0,20.3256,20.4027,20.3063,20.3545,146404.0
2019-02-08 11:30:00,21.12,21.15,21.05,21.09,128810.0,20.3449,20.3738,20.2774,20.316,128810.0
2019-02-08 11:40:00,21.08,21.14,21.01,21.09,188608.0,20.3063,20.3641,20.2389,20.316,188608.0
2019-02-08 11:50:00,21.08,21.21,21.05,21.21,204528.0,20.3063,20.4316,20.2774,20.4316,204528.0
2019-02-08 12:00:00,21.2,21.24,21.13,21.14,145178.0,20.4219,20.4605,20.3545,20.3641,145178.0
2019-02-08 12:10:00,21.13,21.18,21.11,21.17,96312.0,20.3545,20.4027,20.3352,20.393,96312.0
2019-02-08 12:20:00,21.18,21.22,21.17,21.18,88060.0,20.4027,20.4412,20.393,20.4027,88060.0
2019-02-08 12:30:00,21.21,21.24,21.2,21.23,38078.0,20.4316,20.4605,20.4219,20.4508,38078.0
2019-02-08 12:40:00,21.23,21.29,21.23,21.28,92634.0,20.4508,20.5086,20.4508,20.499,92634.0
2019-02-08 12:50:00,21.29,21.29,21.24,21.25,133522.0,20.5086,20.5086,20.4605,20.4701,133522.0
2019-02-08 13:00:00,21.26,21.29,21.25,21.28,42896.0,20.4797,20.5086,20.4701,20.499,42896.0
2019-02-08 13:10:00,21.3,21.35,21.29,21.29,113136.0,20.5182,20.5664,20.5086,20.5086,113136.0
2019-02-08 13:20:00,21.3,21.31,21.26,21.3,64986.0,20.5182,20.5279,20.4797,20.5182,64986.0
2019-02-08 13:30:00,21.29,21.31,21.26,21.27,44884.0,20.5086,20.5279,20.4797,20.4894,44884.0
2019-02-08 13:40:00,21.28,21.33,21.28,21.32,17676.0,20.499,20.5471,20.499,20.5375,17676.0
2019-02-08 13:50:00,21.32,21.36,21.3,21.36,84404.0,20.5375,20.576,20.5182,20.576,84404.0
2019-02-08 14:00:00,21.36,21.39,21.33,21.39,195434.0,20.576,20.6049,20.5471,20.6049,195434.0
2019-02-08 14:10:00,21.39,21.44,21.38,21.43,239552.0,20.6049,20.6531,20.5953,20.6435,239552.0
2019-02-08 14:20:00,21.43,21.46,21.42,21.46,84002.0,20.6435,20.6724,20.6338,20.6724,84002.0
2019-02-08 14:30:00,21.46,21.48,21.43,21.45,164208.0,20.6724,20.6916,20.6435,20.6627,164208.0
2019-02-08 14:40:00,21.45,21.5,21.44,21.47,70260.0,20.6627,20.7109,20.6531,20.682,70260.0
2019-02-08 14:50:00,21.47,21.48,21.43,21.43,46258.0,20.682,20.6916,20.6435,20.6435,46258.0
2019-02-08 15:00:00,21.42,21.43,21.39,21.41,64826.0,20.6338,20.6435,20.6049,20.6242,64826.0
2019-02-08 15:10:00,21.41,21.49,21.41,21.48,134420.0,20.6242,20.7013,20.6242,20.6916,134420.0
2019-02-08 15:20:00,21.48,21.51,21.45,21.48,71840.0,20.6916,20.7205,20.6627,20.6916,71840.0
2019-02-08 15:30:00,21.48,21.49,21.43,21.47,64510.0,20.6916,20.7013,20.6435,20.682,64510.0
2019-02-08 15:40:00,21.47,21.47,21.41,21.43,220018.0,20.682,20.682,20.6242,20.6435,220018.0
2019-02-08 15:50:00,21.43,21.64,21.43,21.64,608116.0,20.6435,20.8458,20.6435,20.8458,608116.0
2019-02-11 09:30:00,21.82,21.88,21.77,21.82,1940758.0,21.0192,21.077,20.971,21.0192,1940758.0
2019-02-11 09:40:00,21.82,21.82,21.73,21.74,197624.0,21.0192,21.0192,20.9325,20.9421,197624.0
2019-02-11 09:50:00,21.73,21.77,21.67,21.72,258408.0,20.9325,20.971,20.8747,20.9228,258408.0
2019-02-11 10:00:00,21.71,21.78,21.68,21.77,342712.0,20.9132,20.9806,20.8843,20.971,342712.0
2019-02-11 10:10:00,21.75,21.8,21.69,21.79,255906.0,20.9517,20.9999,20.8939,20.9903,255906.0
2019-02-11 10:20:00,21.79,21.79,21.63,21.66,336046.0,20.9903,20.9903,20.8361,20.865,336046.0
2019-02-11 10:30:00,21.68,21.72,21.61,21.68,227842.0,20.8843,20.9228,20.8169,20.8843,227842.0
2019-02-11 10:40:00,21.68,21.75,21.68,21.72,112012.0,20.8843,20.9517,20.8843,20.9228,112012.0
2019-02-11 10:50:00,21.71,21.73,21.65,21.68,124986.0,20.9132,20.9325,20.8554,20.8843,124986.0
2019-02-11 11:00:00,21.68,21.73,21.56,21.58,266702.0,20.8843,20.9325,20.7687,20.788,266702.0
2019-02-11 11:10:00,21.57,21.68,21.57,21.67,317432.0,20.7783,20.8843,20.7783,20.8747,317432.0
2019-02-11 11:20:00,21.67,21.72,21.66,21.67,151016.0,20.8747,20.9228,20.865,20.8747,151016.0
2019-02-11 11:30:00,21.67,21.67,21.61,21.63,174346.0,20.8747,20.8747,20.8169,20.8361,174346.0
2019-02-11 11:40:00,21.63,21.68,21.61,21.68,194854.0,20.8361,20.8843,20.8169,20.8843,194854.0
2019-02-11 11:50:00,21.68,21.68,21.6,21.65,815814.0,20.8843,20.8843,20.8072,20.8554,815814.0
2019-02-11 12:00:00,21.64,21.72,21.64,21.71,191256.0,20.8458,20.9228,20.8458,20.9132,191256.0
2019-02-11 12:10:00,21.71,21.71,21.66,21.66,200492.0,20.9132,20.9132,20.865,20.865,200492.0
2019-02-11 12:20:00,21.65,21.75,21.63,21.73,160172.0,20.8554,20.9517,20.8361,20.9325,160172.0
2019-02-11 12:30:00,21.72,21.75,21.7,21.71,139530.0,20.9228,20.9517,20.9036,20.9132,139530.0
2019-02-11 12:40:00,21.7,21.74,21.7,21.7,128376.0,20.9036,20.9421,20.9036,20.9036,128376.0
2019-02-11 12:50:00,21.71,21.72,21.67,21.72,175366.0,20.9132,20.9228,20.8747,20.9228,175366.0
2019-02-11 13:00:00,21.72,21.75,21.7,21.73,67746.0,20.9228,20.9517,20.9036,20.9325,67746.0
2019-02-11 13:10:00,21.73,21.73,21.67,21.69,141176.0,20.9325,20.9325,20.8747,20.8939,141176.0
2019-02-11 13:20:00,21.7,21.71,21.64,21.65,80638.0,20.9036,20.9132,20.8458,20.8554,80638.0
2019-02-11 13:30:00,21.64,21.66,21.62,21.66,155126.0,20.8458,20.865,20.8265,20.865,155126.0
2019-02-11 13:40:00,21.65,21.66,21.57,21.62,86454.0,20.8554,20.865,20.7783,20.8265,86454.0
2019-02-11 13:50:00,21.62,21.64,21.61,21.64,66064.0,20.8265,20.8458,20.8169,20.8458,66064.0
2019-02-11 14:00:00,21.63,21.65,21.6,21.64,104800.0,20.8361,20.8554,20.8072,20.8458,104800.0
2019-02-11 14:10:00,21.64,21.67,21.61,21.62,51360.0,20.8458,20.8747,20.8169,20.8265,51360.0
2019-02-11 14:20:00,21.62,21.64,21.59,21.61,29008.0,20.8265,20.8458,20.7976,20.8169,29008.0
2019-02-11 14:30:00,21.62,21.64,21.58,21.6,30264.0,20.8265,20.8458,20.788,20.8072,30264.0
2019-02-11 14:40:00,21.6,21.66,21.54,21.55,101640.0,20.8072,20.865,20.7494,20.7591,101640.0
2019-02-11 14:50:00,21.55,21.61,21.55,21.6,51044.0,20.7591,20.8169,20.7591,20.8072,51044.0
2019-02-11 15:00:00,21.59,21.66,21.59,21.66,131412.0,20.7976,20.865,20.7976,20.865,131412.0
2019-02-11 15:10:00,21.65,21.68,21.63,21.64,129892.0,20.8554,20.8843,20.8361,20.8458,129892.0
2019-02-11 15:20:00,21.64,21.69,21.63,21.68,67604.0,20.8458,20.8939,20.8361,20.8843,67604.0
2019-02-11 15:30:00,21.7,21.7,21.6,21.64,278800.0,20.9036,20.9036,20.8072,20.8458,278800.0
2019-02-11 15:40:00,21.64,21.68,21.61,21.66,856674.0,20.8458,20.8843,20.8169,20.865,856674.0
2019-02-11 15:50:00,21.66,21.73,21.65,21.68,1810820.0,20.865,20.9325,20.8554,20.8843,1810820.0
2019-02-12 09:30:00,22.11,22.2,22.09,22.18,1909552.0,21.2985,21.3852,21.2793,21.366,1909552.0
2019-02-12 09:40:00,22.2,22.26,22.2,22.25,722858.0,21.3852,21.443,21.3852,21.4334,722858.0
2019-02-12 09:50:00,22.25,22.28,22.23,22.24,1022132.0,21.4334,21.4623,21.4141,21.4237,1022132.0
2019-02-12 10:00:00,22.25,22.31,22.25,22.27,441704.0,21.4334,21.4912,21.4334,21.4526,441704.0
2019-02-12 10:10:00,22.28,22.31,22.23,22.26,265888.0,21.4623,21.4912,21.4141,21.443,265888.0
2019-02-12 10:20:00,22.27,22.28,22.22,22.24,199336.0,21.4526,21.4623,21.4045,21.4237,199336.0
2019-02-12 10:30:00,22.25,22.26,22.21,22.24,99818.0,21.4334,21.443,21.3949,21.4237,99818.0
2019-02-12 10:40:00,22.24,22.25,22.18,22.21,178446.0,21.4237,21.4334,21.366,21.3949,178446.0
2019-02-12 10:50:00,22.22,22.4,22.22,22.38,867502.0,21.4045,21.5779,21.4045,21.5586,867502.0
2019-02-12 11:00:00,22.38,22.44,22.38,22.42,369202.0,21.5586,21.6164,21.5586,21.5971,369202.0
2019-02-12 11:10:00,22.42,22.47,22.41,22.46,309464.0,21.5971,21.6453,21.5875,21.6357,309464.0
2019-02-12 11:20:00,22.45,22.47,22.42,22.46,134756.0,21.626,21.6453,21.5971,21.6357,134756.0
2019-02-12 11:30:00,22.46,22.46,22.41,22.43,159848.0,21.6357,21.6357,21.5875,21.6068,159848.0
2019-02-12 11:40:00,22.43,22.47,22.42,22.43,40364.0,21.6068,21.6453,21.5971,21.6068,40364.0
2019-02-12 11:50:00,22.43,22.52,22.43,22.5,185972.0,21.6068,21.6935,21.6068,21.6742,185972.0
2019-02-12 12:00:00,22.51,22.53,22.47,22.48,150002.0,21.6838,21.7031,21.6453,21.6549,150002.0
2019-02-12 12:10:00,22.48,22.49,22.4,22.4,262086.0,21.6549,21.6646,21.5779,21.5779,262086.0
2019-02-12 12:20:00,22.41,22.46,22.41,22.43,105202.0,21.5875,21.6357,21.5875,21.6068,105202.0
2019-02-12 12:30:00,22.45,22.5,22.45,22.48,82008.0,21.626,21.6742,21.626,21.6549,82008.0
2019-02-12 12:40:00,22.49,22.49,22.41,22.41,167470.0,21.6646,21.6646,21.5875,21.5875,167470.0
2019-02-12 12:50:00,22.42,22.46,22.42,22.46,45910.0,21.5971,21.6357,21.5971,21.6357,45910.0
2019-02-12 13:00:00,22.46,22.48,22.45,22.48,75042.0,21.6357,21.6549,21.626,21.6549,75042.0
2019-02-12 13:10:00,22.48,22.49,22.47,22.48,34632.0,21.6549,21.6646,21.6453,21.6549,34632.0
2019-02-12 13:20:00,22.47,22.53,22.47,22.53,52958.0,21.6453,21.7031,21.6453,21.7031,52958.0
2019-02-12 13:30:00,22.53,22.58,22.52,22.56,240600.0,21.7031,21.7513,21.6935,21.732,240600.0
2019-02-12 13:40:00,22.56,22.57,22.55,22.57,92136.0,21.732,21.7416,21.7224,21.7416,92136.0
2019-02-12 13:50:00,22.57,22.61,22.57,22.61,158038.0,21.7416,21.7802,21.7416,21.7802,158038.0
2019-02-12 14:00:00,22.61,22.61,22.56,22.57,194466.0,21.7802,21.7802,21.732,21.7416,194466.0
2019-02-12 14:10:00,22.57,22.57,22.54,22.56,134890.0,21.7416,21.7416,21.7127,21.732,134890.0
2019-02-12 14:20:00,22.57,22.6,22.56,22.57,189666.0,21.7416,21.7705,21.732,21.7416,189666.0
2019-02-12 14:30:00,22.57,22.57,22.54,22.56,78524.0,21.7416,21.7416,21.7127,21.732,78524.0
2019-02-12 14:40:00,22.56,22.58,22.54,22.56,56250.0,21.732,21.7513,21.7127,21.732,56250.0
2019-02-12 14:50:00,22.57,22.57,22.52,22.52,75962.0,21.7416,21.7416,21.6935,21.6935,75962.0
2019-02-12 15:00:00,22.53,22.55,22.5,22.54,89320.0,21.7031,21.7224,21.6742,21.7127,89320.0
2019-02-12 15:10:00,22.54,22.57,22.52,22.55,60504.0,21.7127,21.7416,21.6935,21.7224,60504.0
2019-02-12 15:20:00,22.55,22.6,22.54,22.58,104300.0,21.7224,21.7705,21.7127,21.7513,104300.0
2019-02-12 15:30:00,22.58,22.58,22.51,22.52,193502.0,21.7513,21.7513,21.6838,21.6935,193502.0
2019-02-12 15:40:00,22.53,22.54,22.46,22.48,420400.0,21.7031,21.7127,21.6357,21.6549,420400.0
2019-02-12 15:50:00,22.48,22.55,22.46,22.5,736048.0,21.6549,21.7224,21.6357,21.6742,736048.0
2019-02-13 09:30:00,22.74,22.91,22.72,22.9,794238.0,21.9054,22.0692,21.8861,22.0595,794238.0
2019-02-13 09:40:00,22.91,22.96,22.88,22.92,363834.0,22.0692,22.1173,22.0403,22.0788,363834.0
2019-02-13 09:50:00,22.93,22.93,22.86,22.86,281430.0,22.0884,22.0884,22.021,22.021,281430.0
2019-02-13 10:00:00,22.86,22.89,22.8,22.81,371566.0,22.021,22.0499,21.9632,21.9728,371566.0
2019-02-13 10:10:00,22.81,22.85,22.75,22.81,491466.0,21.9728,22.0114,21.915,21.9728,491466.0
2019-02-13 10:20:00,22.81,22.9,22.8,22.86,300284.0,21.9728,22.0595,21.9632,22.021,300284.0
2019-02-13 10:30:00,22.86,22.93,22.81,22.89,381452.0,22.021,22.0884,21.9728,22.0499,381452.0
2019-02-13 10:40:00,22.88,22.93,22.87,22.91,126646.0,22.0403,22.0884,22.0306,22.0692,126646.0
2019-02-13 10:50:00,22.91,22.93,22.85,22.87,272090.0,22.0692,22.0884,22.0114,22.0306,272090.0
2019-02-13 11:00:00,22.88,22.93,22.88,22.88,154080.0,22.0403,22.0884,22.0403,22.0403,154080.0
2019-02-13 11:10:00,22.88,22.9,22.79,22.8,271082.0,22.0403,22.0595,21.9536,21.9632,271082.0
2019-02-13 11:20:00,22.79,22.8,22.72,22.73,173622.0,21.9536,21.9632,21.8861,21.8958,173622.0
2019-02-13 11:30:00,22.72,22.72,22.61,22.65,279044.0,21.8861,21.8861,21.7802,21.8187,279044.0
2019-02-13 11:40:00,22.65,22.68,22.63,22.67,176714.0,21.8187,21.8476,21.7994,21.838,176714.0
2019-02-13 11:50:00,22.68,22.74,22.68,22.74,190646.0,21.8476,21.9054,21.8476,21.9054,190646.0
2019-02-13 12:00:00,22.74,22.75,22.7,22.7,176900.0,21.9054,21.915,21.8669,21.8669,176900.0
2019-02-13 12:10:00,22.7,22.72,22.67,22.68,133280.0,21.8669,21.8861,21.838,21.8476,133280.0
2019-02-13 12:20:00,22.67,22.68,22.63,22.67,125834.0,21.838,21.8476,21.7994,21.838,125834.0
2019-02-13 12:30:00,22.67,22.7,22.64,22.66,136086.0,21.838,21.8669,21.8091,21.8283,136086.0
2019-02-13 12:40:00,22.66,22.72,22.66,22.72,109350.0,21.8283,21.8861,21.8283,21.8861,109350.0
2019-02-13 12:50:00,22.71,22.71,22.66,22.69,128272.0,21.8765,21.8765,21.8283,21.8572,128272.0
2019-02-13 13:00:00,22.68,22.73,22.67,22.72,46514.0,21.8476,21.8958,21.838,21.8861,46514.0
2019-02-13 13:10:00,22.71,22.73,22.7,22.72,97352.0,21.8765,21.8958,21.8669,21.8861,97352.0
2019-02-13 13:20:00,22.72,22.75,22.71,22.74,68226.0,21.8861,21.915,21.8765,21.9054,68226.0
2019-02-13 13:30:00,22.74,22.74,22.72,22.72,20058.0,21.9054,21.9054,21.8861,21.8861,20058.0
2019-02-13 13:40:00,22.72,22.74,22.71,22.72,37698.0,21.8861,21.9054,21.8765,21.8861,37698.0
2019-02-13 13:50:00,22.73,22.74,22.71,22.72,35140.0,21.8958,21.9054,21.8765,21.8861,35140.0
2019-02-13 14:00:00,22.72,22.75,22.72,22.74,75074.0,21.8861,21.915,21.8861,21.9054,75074.0
2019-02-13 14:10:00,22.74,22.75,22.72,22.74,44858.0,21.9054,21.915,21.8861,21.9054,44858.0
2019-02-13 14:20:00,22.74,22.76,22.73,22.76,50392.0,21.9054,21.9247,21.8958,21.9247,50392.0
2019-02-13 14:30:00,22.76,22.78,22.75,22.76,112012.0,21.9247,21.9439,21.915,21.9247,112012.0
2019-02-13 14:40:00,22.76,22.84,22.75,22.83,105866.0,21.9247,22.0017,21.915,21.9921,105866.0
2019-02-13 14:50:00,22.83,22.85,22.82,22.83,94648.0,21.9921,22.0114,21.9825,21.9921,94648.0
2019-02-13 15:00:00,22.83,22.84,22.8,22.8,96682.0,21.9921,22.0017,21.9632,21.9632,96682.0
2019-02-13 15:10:00,22.81,22.86,22.8,22.84,122310.0,21.9728,22.021,21.9632,22.0017,122310.0
2019-02-13 15:20:00,22.84,22.86,22.83,22.86,65150.0,22.0017,22.021,21.9921,22.021,65150.0
2019-02-13 15:30:00,22.86,22.91,22.86,22.88,283138.0,22.021,22.0692,22.021,22.0403,283138.0
2019-02-13 15:40:00,22.88,22.88,22.7,22.75,309498.0,22.0403,22.0403,21.8669,21.915,309498.0
2019-02-13 15:50:00,22.74,22.75,22.68,22.72,290664.0,21.9054,21.915,21.8476,21.8861,290664.0
2019-02-14 09:30:00,22.41,22.42,22.22,22.33,887286.0,21.5875,21.5971,21.4045,21.5104,887286.0
2019-02-14 09:40:00,22.34,22.35,22.18,22.27,458192.0,21.5201,21.5297,21.366,21.4526,458192.0
2019-02-14 09:50:00,22.27,22.41,22.24,22.41,382688.0,21.4526,21.5875,21.4237,21.5875,382688.0
2019-02-14 10:00:00,22.41,22.47,22.33,22.43,492434.0,21.5875,21.6453,21.5104,21.6068,492434.0
2019-02-14 10:10:00,22.44,22.53,22.41,22.53,379122.0,21.6164,21.7031,21.5875,21.7031,379122.0
2019-02-14 10:20:00,22.53,22.55,22.48,22.54,246068.0,21.7031,21.7224,21.6549,21.7127,246068.0
2019-02-14 10:30:00,22.55,22.63,22.32,22.38,719062.0,21.7224,21.7994,21.5008,21.5586,719062.0
2019-02-14 10:40:00,22.39,22.55,22.39,22.52,344064.0,21.5682,21.7224,21.5682,21.6935,344064.0
2019-02-14 10:50:00,22.54,22.54,22.4,22.45,338308.0,21.7127,21.7127,21.5779,21.626,338308.0
2019-02-14 11:00:00,22.47,22.49,22.35,22.44,337522.0,21.6453,21.6646,21.5297,21.6164,337522.0
2019-02-14 11:10:00,22.45,22.47,22.38,22.43,256220.0,21.626,21.6453,21.5586,21.6068,256220.0
2019-02-14 11:20:00,22.43,22.44,22.38,22.41,135456.0,21.6068,21.6164,21.5586,21.5875,135456.0
2019-02-14 11:30:00,22.42,22.43,22.33,22.42,188002.0,21.5971,21.6068,21.5104,21.5971,188002.0
2019-02-14 11:40:00,22.42,22.56,22.41,22.53,161694.0,21.5971,21.732,21.5875,21.7031,161694.0
2019-02-14 11:50:00,22.54,22.56,22.53,22.55,79512.0,21.7127,21.732,21.7031,21.7224,79512.0
2019-02-14 12:00:00,22.55,22.61,22.52,22.61,134044.0,21.7224,21.7802,21.6935,21.7802,134044.0
2019-02-14 12:10:00,22.61,22.71,22.58,22.7,206722.0,21.7802,21.8765,21.7513,21.8669,206722.0
2019-02-14 12:20:00,22.7,22.79,22.69,22.75,257122.0,21.8669,21.9536,21.8572,21.915,257122.0
2019-02-14 12:30:00,22.75,22.76,22.72,22.72,173142.0,21.915,21.9247,21.8861,21.8861,173142.0
2019-02-14 12:40:00,22.72,22.77,22.72,22.72,131978.0,21.8861,21.9343,21.8861,21.8861,131978.0
2019-02-14 12:50:00,22.72,22.74,22.71,22.73,63808.0,21.8861,21.9054,21.8765,21.8958,63808.0
2019-02-14 13:00:00,22.73,22.75,22.71,22.73,44848.0,21.8958,21.915,21.8765,21.8958,44848.0
2019-02-14 13:10:00,22.72,22.73,22.7,22.71,80402.0,21.8861,21.8958,21.8669,21.8765,80402.0
2019-02-14 13:20:00,22.71,22.73,22.67,22.73,52918.0,21.8765,21.8958,21.838,21.8958,52918.0
2019-02-14 13:30:00,22.73,22.75,22.73,22.74,76794.0,21.8958,21.915,21.8958,21.9054,76794.0
2019-02-14 13:40:00,22.74,22.75,22.72,22.72,64496.0,21.9054,21.915,21.8861,21.8861,64496.0
2019-02-14 13:50:00,22.73,22.73,22.68,22.71,66124.0,21.8958,21.8958,21.8476,21.8765,66124.0
2019-02-14 14:00:00,22.71,22.72,22.66,22.72,60096.0,21.8765,21.8861,21.8283,21.8861,60096.0
2019-02-14 14:10:00,22.73,22.75,22.72,22.73,58562.0,21.8958,21.915,21.8861,21.8958,58562.0
2019-02-14 14:20:00,22.72,22.78,22.71,22.75,72688.0,21.8861,21.9439,21.8765,21.915,72688.0
2019-02-14 14:30:00,22.75,22.75,22.69,22.75,125352.0,21.915,21.915,21.8572,21.915,125352.0
2019-02-14 14:40:00,22.75,22.77,22.73,22.74,42956.0,21.915,21.9343,21.8958,21.9054,42956.0
2019-02-14 14:50:00,22.73,22.74,22.63,22.67,162054.0,21.8958,21.9054,21.7994,21.838,162054.0
2019-02-14 15:00:00,22.68,22.86,22.67,22.7,327354.0,21.8476,22.021,21.838,21.8669,327354.0
2019-02-14 15:10:00,22.7,22.72,22.62,22.68,169480.0,21.8669,21.8861,21.7898,21.8476,169480.0
2019-02-14 15:20:00,22.68,22.71,22.66,22.68,137254.0,21.8476,21.8765,21.8283,21.8476,137254.0
2019-02-14 15:30:00,22.67,22.77,22.67,22.75,173476.0,21.838,21.9343,21.838,21.915,173476.0
2019-02-14 15:40:00,22.75,22.75,22.63,22.64,164722.0,21.915,21.915,21.7994,21.8091,164722.0
2019-02-14 15:50:00,22.64,22.68,22.53,22.55,354626.0,21.8091,21.8476,21.7031,21.7224,354626.0
2019-02-15 09:30:00,23.05,23.09,23.0,23.08,602648.0,22.204,22.2426,22.1559,22.2329,602648.0
2019-02-15 09:40:00,23.09,23.18,23.06,23.15,431292.0,22.2426,22.3293,22.2137,22.3004,431292.0
2019-02-15 09:50:00,23.16,23.16,23.06,23.1,377318.0,22.31,22.31,22.2137,22.2522,377318.0
2019-02-15 10:00:00,23.1,23.11,23.0,23.07,335842.0,22.2522,22.2618,22.1559,22.2233,335842.0
2019-02-15 10:10:00,23.07,23.14,23.03,23.14,391718.0,22.2233,22.2907,22.1848,22.2907,391718.0
2019-02-15 10:20:00,23.14,23.19,23.11,23.14,464780.0,22.2907,22.3389,22.2618,22.2907,464780.0
2019-02-15 10:30:00,23.14,23.18,23.14,23.17,178248.0,22.2907,22.3293,22.2907,22.3196,178248.0
2019-02-15 10:40:00,23.17,23.23,23.13,23.16,333624.0,22.3196,22.3774,22.2811,22.31,333624.0
2019-02-15 10:50:00,23.16,23.16,23.06,23.07,120344.0,22.31,22.31,22.2137,22.2233,120344.0
2019-02-15 11:00:00,23.08,23.18,23.08,23.1,108974.0,22.2329,22.3293,22.2329,22.2522,108974.0
2019-02-15 11:10:00,23.09,23.09,23.0,23.03,211058.0,22.2426,22.2426,22.1559,22.1848,211058.0
2019-02-15 11:20:00,23.03,23.11,22.98,23.11,178210.0,22.1848,22.2618,22.1366,22.2618,178210.0
2019-02-15 11:30:00,23.11,23.11,23.04,23.08,99266.0,22.2618,22.2618,22.1944,22.2329,99266.0
2019-02-15 11:40:00,23.09,23.11,23.03,23.08,160520.0,22.2426,22.2618,22.1848,22.2329,160520.0
2019-02-15 11:50:00,23.09,23.14,23.07,23.13,125876.0,22.2426,22.2907,22.2233,22.2811,125876.0
2019-02-15 12:00:00,23.12,23.14,23.08,23.13,89714.0,22.2715,22.2907,22.2329,22.2811,89714.0
2019-02-15 12:10:00,23.11,23.17,23.11,23.14,82664.0,22.2618,22.3196,22.2618,22.2907,82664.0
2019-02-15 12:20:00,23.15,23.16,23.11,23.13,60844.0,22.3004,22.31,22.2618,22.2811,60844.0
2019-02-15 12:30:00,23.13,23.15,23.11,23.13,41568.0,22.2811,22.3004,22.2618,22.2811,41568.0
2019-02-15 12:40:00,23.14,23.16,23.11,23.13,68398.0,22.2907,22.31,22.2618,22.2811,68398.0
2019-02-15 12:50:00,23.11,23.12,23.09,23.1,64892.0,22.2618,22.2715,22.2426,22.2522,64892.0
2019-02-15 13:00:00,23.1,23.13,23.05,23.06,215414.0,22.2522,22.2811,22.204,22.2137,215414.0
2019-02-15 13:10:00,23.06,23.08,23.04,23.07,79960.0,22.2137,22.2329,22.1944,22.2233,79960.0
2019-02-15 13:20:00,23.06,23.07,23.02,23.02,124000.0,22.2137,22.2233,22.1751,22.1751,124000.0
2019-02-15 13:30:00,23.02,23.06,23.01,23.05,14556.0,22.1751,22.2137,22.1655,22.204,14556.0
2019-02-15 13:40:00,23.05,23.07,23.04,23.06,83930.0,22.204,22.2233,22.1944,22.2137,83930.0
2019-02-15 13:50:00,23.06,23.11,23.06,23.07,85036.0,22.2137,22.2618,22.2137,22.2233,85036.0
2019-02-15 14:00:00,23.08,23.13,23.07,23.11,96164.0,22.2329,22.2811,22.2233,22.2618,96164.0
2019-02-15 14:10:00,23.11,23.13,23.08,23.11,92236.0,22.2618,22.2811,22.2329,22.2618,92236.0
2019-02-15 14:20:00,23.11,23.12,23.09,23.09,27158.0,22.2618,22.2715,22.2426,22.2426,27158.0
2019-02-15 14:30:00,23.1,23.15,23.1,23.15,87324.0,22.2522,22.3004,22.2522,22.3004,87324.0
2019-02-15 14:40:00,23.14,23.17,23.14,23.16,45812.0,22.2907,22.3196,22.2907,22.31,45812.0
2019-02-15 14:50:00,23.16,23.2,23.15,23.18,191436.0,22.31,22.3485,22.3004,22.3293,191436.0
2019-02-15 15:00:00,23.18,23.18,23.13,23.14,309122.0,22.3293,22.3293,22.2811,22.2907,309122.0
2019-02-15 15:10:00,23.14,23.15,23.08,23.08,126838.0,22.2907,22.3004,22.2329,22.2329,126838.0
2019-02-15 15:20:00,23.08,23.12,23.07,23.11,125616.0,22.2329,22.2715,22.2233,22.2618,125616.0
2019-02-15 15:30:00,23.11,23.18,23.1,23.18,201160.0,22.2618,22.3293,22.2522,22.3293,201160.0
2019-02-15 15:40:00,23.17,23.28,23.17,23.25,474194.0,22.3196,22.4256,22.3196,22.3967,474194.0
2019-02-15 15:50:00,23.25,23.3,23.18,23.28,949418.0,22.3967,22.4448,22.3293,22.4256,949418.0
2019-02-19 09:30:00,23.06,23.22,23.06,23.21,662526.0,22.2137,22.3678,22.2137,22.3581,662526.0
2019-02-19 09:40:00,23.21,23.25,23.2,23.24,210032.0,22.3581,22.3967,22.3485,22.387,210032.0
2019-02-19 09:50:00,23.24,23.28,23.23,23.27,165544.0,22.387,22.4256,22.3774,22.4159,165544.0
2019-02-19 10:00:00,23.28,23.31,23.25,23.29,272050.0,22.4256,22.4545,22.3967,22.4352,272050.0
2019-02-19 10:10:00,23.3,23.35,23.3,23.32,184626.0,22.4448,22.493,22.4448,22.4641,184626.0
2019-02-19 10:20:00,23.32,23.34,23.29,23.33,107596.0,22.4641,22.4834,22.4352,22.4737,107596.0
2019-02-19 10:30:00,23.33,23.34,23.21,23.22,130026.0,22.4737,22.4834,22.3581,22.3678,130026.0
2019-02-19 10:40:00,23.22,23.29,23.21,23.25,140338.0,22.3678,22.4352,22.3581,22.3967,140338.0
2019-02-19 10:50:00,23.25,23.28,23.24,23.24,69050.0,22.3967,22.4256,22.387,22.387,69050.0
2019-02-19 11:00:00,23.25,23.31,23.25,23.3,119218.0,22.3967,22.4545,22.3967,22.4448,119218.0
2019-02-19 11:10:00,23.3,23.34,23.28,23.32,70366.0,22.4448,22.4834,22.4256,22.4641,70366.0
2019-02-19 11:20:00,23.31,23.32,23.25,23.27,94344.0,22.4545,22.4641,22.3967,22.4159,94344.0
2019-02-19 11:30:00,23.27,23.37,23.27,23.34,167628.0,22.4159,22.5123,22.4159,22.4834,167628.0
2019-02-19 11:40:00,23.34,23.47,23.34,23.44,206634.0,22.4834,22.6086,22.4834,22.5797,206634.0
2019-02-19 11:50:00,23.43,23.5,23.42,23.5,133090.0,22.5701,22.6375,22.5604,22.6375,133090.0
2019-02-19 12:00:00,23.5,23.5,23.44,23.45,76594.0,22.6375,22.6375,22.5797,22.5893,76594.0
2019-02-19 12:10:00,23.45,23.47,23.43,23.45,52082.0,22.5893,22.6086,22.5701,22.5893,52082.0
2019-02-19 12:20:00,23.45,23.47,23.44,23.46,25036.0,22.5893,22.6086,22.5797,22.599,25036.0
2019-02-19 12:30:00,23.46,23.46,23.42,23.43,28962.0,22.599,22.599,22.5604,22.5701,28962.0
2019-02-19 12:40:00,23.43,23.46,23.43,23.45,69190.0,22.5701,22.599,22.5701,22.5893,69190.0
2019-02-19 12:50:00,23.45,23.47,23.42,23.45,36234.0,22.5893,22.6086,22.5604,22.5893,36234.0
2019-02-19 13:00:00,23.45,23.45,23.39,23.4,52400.0,22.5893,22.5893,22.5315,22.5412,52400.0
2019-02-19 13:10:00,23.4,23.42,23.4,23.41,44340.0,22.5412,22.5604,22.5412,22.5508,44340.0
2019-02-19 13:20:00,23.41,23.43,23.4,23.42,43242.0,22.5508,22.5701,22.5412,22.5604,43242.0
2019-02-19 13:30:00,23.41,23.41,23.38,23.39,115218.0,22.5508,22.5508,22.5219,22.5315,115218.0
2019-02-19 13:40:00,23.41,23.43,23.4,23.42,34074.0,22.5508,22.5701,22.5412,22.5604,34074.0
2019-02-19 13:50:00,23.42,23.43,23.42,23.42,26836.0,22.5604,22.5701,22.5604,22.5604,26836.0
2019-02-19 14:00:00,23.42,23.46,23.42,23.46,54314.0,22.5604,22.599,22.5604,22.599,54314.0
2019-02-19 14:10:00,23.46,23.47,23.45,23.47,91348.0,22.599,22.6086,22.5893,22.6086,91348.0
2019-02-19 14:20:00,23.47,23.51,23.46,23.5,187348.0,22.6086,22.6471,22.599,22.6375,187348.0
2019-02-19 14:30:00,23.5,23.53,23.5,23.53,186886.0,22.6375,22.6664,22.6375,22.6664,186886.0
2019-02-19 14:40:00,23.53,23.57,23.53,23.56,194496.0,22.6664,22.7049,22.6664,22.6953,194496.0
2019-02-19 14:50:00,23.56,23.59,23.54,23.57,160332.0,22.6953,22.7242,22.676,22.7049,160332.0
2019-02-19 15:00:00,23.58,23.58,23.55,23.58,76978.0,22.7146,22.7146,22.6857,22.7146,76978.0
2019-02-19 15:10:00,23.58,23.58,23.54,23.56,27058.0,22.7146,22.7146,22.676,22.6953,27058.0
2019-02-19 15:20:00,23.55,23.55,23.49,23.5,98454.0,22.6857,22.6857,22.6279,22.6375,98454.0
2019-02-19 15:30:00,23.5,23.56,23.5,23.5,122542.0,22.6375,22.6953,22.6375,22.6375,122542.0
2019-02-19 15:40:00,23.51,23.55,23.46,23.46,212398.0,22.6471,22.6857,22.599,22.599,212398.0
2019-02-19 15:50:00,23.46,23.47,23.37,23.39,357952.0,22.599,22.6086,22.5123,22.5315,357952.0
2019-02-20 09:30:00,23.4,23.43,23.38,23.41,231390.0,22.5412,22.5701,22.5219,22.5508,231390.0
2019-02-20 09:40:00,23.41,23.44,23.35,23.36,1581832.0,22.5508,22.5797,22.493,22.5026,1581832.0
2019-02-20 09:50:00,23.37,23.46,23.36,23.45,312042.0,22.5123,22.599,22.5026,22.5893,312042.0
2019-02-20 10:00:00,23.45,23.45,23.4,23.41,262248.0,22.5893,22.5893,22.5412,22.5508,262248.0
2019-02-20 10:10:00,23.42,23.48,23.38,23.46,135914.0,22.5604,22.6182,22.5219,22.599,135914.0
2019-02-20 10:20:00,23.46,23.49,23.43,23.48,87408.0,22.599,22.6279,22.5701,22.6182,87408.0
2019-02-20 10:30:00,23.49,23.52,23.48,23.51,183576.0,22.6279,22.6568,22.6182,22.6471,183576.0
2019-02-20 10:40:00,23.52,23.54,23.49,23.5,159658.0,22.6568,22.676,22.6279,22.6375,159658.0
2019-02-20 10:50:00,23.52,23.52,23.48,23.48,111140.0,22.6568,22.6568,22.6182,22.6182,111140.0
2019-02-20 11:00:00,23.47,23.49,23.46,23.49,85648.0,22.6086,22.6279,22.599,22.6279,85648.0
2019-02-20 11:10:00,23.49,23.5,23.46,23.48,131826.0,22.6279,22.6375,22.599,22.6182,131826.0
2019-02-20 11:20:00,23.48,23.49,23.43,23.49,41844.0,22.6182,22.6279,22.5701,22.6279,41844.0
2019-02-20 11:30:00,23.49,23.5,23.47,23.5,83820.0,22.6279,22.6375,22.6086,22.6375,83820.0
2019-02-20 11:40:00,23.5,23.57,23.5,23.54,179418.0,22.6375,22.7049,22.6375,22.676,179418.0
2019-02-20 11:50:00,23.54,23.57,23.53,23.53,100334.0,22.676,22.7049,22.6664,22.6664,100334.0
2019-02-20 12:00:00,23.53,23.54,23.42,23.46,213758.0,22.6664,22.676,22.5604,22.599,213758.0
2019-02-20 12:10:00,23.46,23.5,23.46,23.49,122966.0,22.599,22.6375,22.599,22.6279,122966.0
2019-02-20 12:20:00,23.49,23.49,23.33,23.34,216012.0,22.6279,22.6279,22.4737,22.4834,216012.0
2019-02-20 12:30:00,23.34,23.4,23.32,23.4,239856.0,22.4834,22.5412,22.4641,22.5412,239856.0
2019-02-20 12:40:00,23.4,23.41,23.38,23.39,73490.0,22.5412,22.5508,22.5219,22.5315,73490.0
2019-02-20 12:50:00,23.37,23.38,23.3,23.35,80526.0,22.5123,22.5219,22.4448,22.493,80526.0
2019-02-20 13:00:00,23.35,23.42,23.35,23.42,119190.0,22.493,22.5604,22.493,22.5604,119190.0
2019-02-20 13:10:00,23.42,23.48,23.41,23.47,146510.0,22.5604,22.6182,22.5508,22.6086,146510.0
2019-02-20 13:20:00,23.47,23.52,23.46,23.5,232668.0,22.6086,22.6568,22.599,22.6375,232668.0
2019-02-20 13:30:00,23.5,23.53,23.48,23.49,125558.0,22.6375,22.6664,22.6182,22.6279,125558.0
2019-02-20 13:40:00,23.49,23.53,23.48,23.52,1305722.0,22.6279,22.6664,22.6182,22.6568,1305722.0
2019-02-20 13:50:00,23.52,23.59,23.5,23.55,245496.0,22.6568,22.7242,22.6375,22.6857,245496.0
2019-02-20 14:00:00,23.55,23.67,23.43,23.5,753396.0,22.6857,22.8013,22.5701,22.6375,753396.0
2019-02-20 14:10:00,23.5,23.53,23.34,23.35,622136.0,22.6375,22.6664,22.4834,22.493,622136.0
2019-02-20 14:20:00,23.36,23.41,23.25,23.4,483510.0,22.5026,22.5508,22.3967,22.5412,483510.0
2019-02-20 14:30:00,23.4,23.57,23.4,23.5,442764.0,22.5412,22.7049,22.5412,22.6375,442764.0
2019-02-20 14:40:00,23.49,23.55,23.46,23.54,261334.0,22.6279,22.6857,22.599,22.676,261334.0
2019-02-20 14:50:00,23.54,23.6,23.53,23.55,99006.0,22.676,22.7338,22.6664,22.6857,99006.0
2019-02-20 15:00:00,23.55,23.56,23.5,23.54,94052.0,22.6857,22.6953,22.6375,22.676,94052.0
2019-02-20 15:10:00,23.55,23.58,23.51,23.55,119034.0,22.6857,22.7146,22.6471,22.6857,119034.0
2019-02-20 15:20:00,23.56,23.57,23.52,23.52,100946.0,22.6953,22.7049,22.6568,22.6568,100946.0
2019-02-20 15:30:00,23.52,23.54,23.49,23.53,256522.0,22.6568,22.676,22.6279,22.6664,256522.0
2019-02-20 15:40:00,23.53,23.58,23.47,23.51,312840.0,22.6664,22.7146,22.6086,22.6471,312840.0
2019-02-20 15:50:00,23.5,23.54,23.47,23.54,391166.0,22.6375,22.676,22.6086,22.676,391166.0
2019-02-21 09:30:00,23.36,23.42,23.29,23.32,1674798.0,22.5026,22.5604,22.4352,22.4641,1674798.0
2019-02-21 09:40:00,23.32,23.36,23.16,23.17,482296.0,22.4641,22.5026,22.31,22.3196,482296.0
2019-02-21 09:50:00,23.17,23.25,23.16,23.25,382476.0,22.3196,22.3967,22.31,22.3967,382476.0
2019-02-21 10:00:00,23.24,23.27,23.16,23.24,584138.0,22.387,22.4159,22.31,22.387,584138.0
2019-02-21 10:10:00,23.24,23.29,23.13,23.25,347040.0,22.387,22.4352,22.2811,22.3967,347040.0
2019-02-21 10:20:00,23.25,23.29,23.15,23.17,373452.0,22.3967,22.4352,22.3004,22.3196,373452.0
2019-02-21 10:30:00,23.17,23.23,23.17,23.21,130094.0,22.3196,22.3774,22.3196,22.3581,130094.0
2019-02-21 10:40:00,23.21,23.28,23.17,23.21,164396.0,22.3581,22.4256,22.3196,22.3581,164396.0
2019-02-21 10:50:00,23.21,23.26,23.17,23.2,106690.0,22.3581,22.4063,22.3196,22.3485,106690.0
2019-02-21 11:00:00,23.22,23.34,23.18,23.26,310964.0,22.3678,22.4834,22.3293,22.4063,310964.0
2019-02-21 11:10:00,23.27,23.34,23.26,23.31,114962.0,22.4159,22.4834,22.4063,22.4545,114962.0
2019-02-21 11:20:00,23.31,23.31,23.21,23.22,99014.0,22.4545,22.4545,22.3581,22.3678,99014.0
2019-02-21 11:30:00,23.21,23.28,23.21,23.27,130706.0,22.3581,22.4256,22.3581,22.4159,130706.0
2019-02-21 11:40:00,23.29,23.3,23.22,23.24,66432.0,22.4352,22.4448,22.3678,22.387,66432.0
2019-02-21 11:50:00,23.25,23.4,23.24,23.35,220750.0,22.3967,22.5412,22.387,22.493,220750.0
2019-02-21 12:00:00,23.36,23.4,23.34,23.35,126638.0,22.5026,22.5412,22.4834,22.493,126638.0
2019-02-21 12:10:00,23.34,23.35,23.31,23.33,49978.0,22.4834,22.493,22.4545,22.4737,49978.0
2019-02-21 12:20:00,23.34,23.38,23.33,23.36,94824.0,22.4834,22.5219,22.4737,22.5026,94824.0
2019-02-21 12:30:00,23.36,23.43,23.36,23.36,133448.0,22.5026,22.5701,22.5026,22.5026,133448.0
2019-02-21 12:40:00,23.38,23.41,23.36,23.38,66216.0,22.5219,22.5508,22.5026,22.5219,66216.0
2019-02-21 12:50:00,23.37,23.43,23.37,23.43,119416.0,22.5123,22.5701,22.5123,22.5701,119416.0
2019-02-21 13:00:00,23.43,23.45,23.4,23.42,71492.0,22.5701,22.5893,22.5412,22.5604,71492.0
2019-02-21 13:10:00,23.41,23.43,23.38,23.39,110088.0,22.5508,22.5701,22.5219,22.5315,110088.0
2019-02-21 13:20:00,23.39,23.4,23.35,23.36,145956.0,22.5315,22.5412,22.493,22.5026,145956.0
2019-02-21 13:30:00,23.36,23.36,23.32,23.32,103288.0,22.5026,22.5026,22.4641,22.4641,103288.0
2019-02-21 13:40:00,23.32,23.35,23.32,23.34,59712.0,22.4641,22.493,22.4641,22.4834,59712.0
2019-02-21 13:50:00,23.34,23.36,23.33,23.36,48386.0,22.4834,22.5026,22.4737,22.5026,48386.0
2019-02-21 14:00:00,23.36,23.38,23.33,23.33,92310.0,22.5026,22.5219,22.4737,22.4737,92310.0
2019-02-21 14:10:00,23.33,23.34,23.25,23.25,210164.0,22.4737,22.4834,22.3967,22.3967,210164.0
2019-02-21 14:20:00,23.25,23.25,23.15,23.2,254422.0,22.3967,22.3967,22.3004,22.3485,254422.0
2019-02-21 14:30:00,23.2,23.22,23.17,23.17,167844.0,22.3485,22.3678,22.3196,22.3196,167844.0
2019-02-21 14:40:00,23.18,23.21,23.07,23.08,459650.0,22.3293,22.3581,22.2233,22.2329,459650.0
2019-02-21 14:50:00,23.09,23.09,23.01,23.07,292226.0,22.2426,22.2426,22.1655,22.2233,292226.0
2019-02-21 15:00:00,23.06,23.16,23.05,23.14,185908.0,22.2137,22.31,22.204,22.2907,185908.0
2019-02-21 15:10:00,23.14,23.15,23.1,23.13,110804.0,22.2907,22.3004,22.2522,22.2811,110804.0
2019-02-21 15:20:00,23.11,23.14,23.09,23.11,82718.0,22.2618,22.2907,22.2426,22.2618,82718.0
2019-02-21 15:30:00,23.1,23.11,23.01,23.09,247690.0,22.2522,22.2618,22.1655,22.2426,247690.0
2019-02-21 15:40:00,23.09,23.18,23.06,23.17,313136.0,22.2426,22.3293,22.2137,22.3196,313136.0
2019-02-21 15:50:00,23.18,23.29,23.15,23.29,535436.0,22.3293,22.4352,22.3004,22.4352,535436.0
2019-02-22 09:30:00,23.46,23.5,23.43,23.44,924470.0,22.599,22.6375,22.5701,22.5797,924470.0
2019-02-22 09:40:00,23.44,23.49,23.38,23.45,1300016.0,22.5797,22.6279,22.5219,22.5893,1300016.0
2019-02-22 09:50:00,23.45,23.54,23.44,23.54,373952.0,22.5893,22.676,22.5797,22.676,373952.0
2019-02-22 10:00:00,23.55,23.57,23.51,23.52,282722.0,22.6857,22.7049,22.6471,22.6568,282722.0
2019-02-22 10:10:00,23.52,23.58,23.5,23.53,412158.0,22.6568,22.7146,22.6375,22.6664,412158.0
2019-02-22 10:20:00,23.53,23.56,23.5,23.52,200342.0,22.6664,22.6953,22.6375,22.6568,200342.0
2019-02-22 10:30:00,23.53,23.55,23.49,23.51,155018.0,22.6664,22.6857,22.6279,22.6471,155018.0
2019-02-22 10:40:00,23.52,23.59,23.5,23.58,277130.0,22.6568,22.7242,22.6375,22.7146,277130.0
2019-02-22 10:50:00,23.58,23.63,23.55,23.6,1215732.0,22.7146,22.7627,22.6857,22.7338,1215732.0
2019-02-22 11:00:00,23.6,23.61,23.57,23.61,901784.0,22.7338,22.7435,22.7049,22.7435,901784.0
2019-02-22 11:10:00,23.61,23.72,23.6,23.71,1583854.0,22.7435,22.8494,22.7338,22.8398,1583854.0
2019-02-22 11:20:00,23.7,23.73,23.68,23.7,288992.0,22.8302,22.8591,22.8109,22.8302,288992.0
2019-02-22 11:30:00,23.7,23.74,23.69,23.73,92372.0,22.8302,22.8687,22.8205,22.8591,92372.0
2019-02-22 11:40:00,23.73,23.73,23.68,23.68,158800.0,22.8591,22.8591,22.8109,22.8109,158800.0
2019-02-22 11:50:00,23.69,23.7,23.65,23.7,122522.0,22.8205,22.8302,22.782,22.8302,122522.0
2019-02-22 12:00:00,23.69,23.76,23.68,23.73,210250.0,22.8205,22.888,22.8109,22.8591,210250.0
2019-02-22 12:10:00,23.73,23.73,23.66,23.66,57866.0,22.8591,22.8591,22.7916,22.7916,57866.0
2019-02-22 12:20:00,23.66,23.68,23.65,23.67,51120.0,22.7916,22.8109,22.782,22.8013,51120.0
2019-02-22 12:30:00,23.67,23.67,23.64,23.66,52060.0,22.8013,22.8013,22.7724,22.7916,52060.0
2019-02-22 12:40:00,23.66,23.68,23.65,23.68,78638.0,22.7916,22.8109,22.782,22.8109,78638.0
2019-02-22 12:50:00,23.67,23.68,23.64,23.67,141314.0,22.8013,22.8109,22.7724,22.8013,141314.0
2019-02-22 13:00:00,23.66,23.67,23.62,23.63,44490.0,22.7916,22.8013,22.7531,22.7627,44490.0
2019-02-22 13:10:00,23.63,23.64,23.58,23.63,234196.0,22.7627,22.7724,22.7146,22.7627,234196.0
2019-02-22 13:20:00,23.63,23.64,23.61,23.64,205856.0,22.7627,22.7724,22.7435,22.7724,205856.0
2019-02-22 13:30:00,23.64,23.66,23.63,23.64,128854.0,22.7724,22.7916,22.7627,22.7724,128854.0
2019-02-22 13:40:00,23.65,23.65,23.61,23.62,64284.0,22.782,22.782,22.7435,22.7531,64284.0
2019-02-22 13:50:00,23.62,23.65,23.61,23.65,100962.0,22.7531,22.782,22.7435,22.782,100962.0
2019-02-22 14:00:00,23.64,23.67,23.61,23.67,103226.0,22.7724,22.8013,22.7435,22.8013,103226.0
2019-02-22 14:10:00,23.67,23.71,23.64,23.64,118686.0,22.8013,22.8398,22.7724,22.7724,118686.0
2019-02-22 14:20:00,23.64,23.64,23.6,23.61,70030.0,22.7724,22.7724,22.7338,22.7435,70030.0
2019-02-22 14:30:00,23.61,23.63,23.46,23.5,421246.0,22.7435,22.7627,22.599,22.6375,421246.0
2019-02-22 14:40:00,23.5,23.51,23.43,23.48,376514.0,22.6375,22.6471,22.5701,22.6182,376514.0
2019-02-22 14:50:00,23.48,23.53,23.46,23.47,257448.0,22.6182,22.6664,22.599,22.6086,257448.0
2019-02-22 15:00:00,23.46,23.54,23.45,23.52,135076.0,22.599,22.676,22.5893,22.6568,135076.0
2019-02-22 15:10:00,23.53,23.58,23.53,23.58,213156.0,22.6664,22.7146,22.6664,22.7146,213156.0
2019-02-22 15:20:00,23.57,23.66,23.57,23.64,212130.0,22.7049,22.7916,22.7049,22.7724,212130.0
2019-02-22 15:30:00,23.63,23.64,23.56,23.58,235772.0,22.7627,22.7724,22.6953,22.7146,235772.0
2019-02-22 15:40:00,23.58,23.66,23.58,23.61,262966.0,22.7146,22.7916,22.7146,22.7435,262966.0
2019-02-22 15:50:00,23.61,23.73,23.58,23.71,775392.0,22.7435,22.8591,22.7146,22.8398,775392.0
2019-02-25 09:30:00,24.11,24.17,24.11,24.16,2213284.0,23.2251,23.2829,23.2251,23.2733,2213284.0
2019-02-25 09:40:00,24.17,24.18,24.11,24.13,1321946.0,23.2829,23.2925,23.2251,23.2444,1321946.0
2019-02-25 09:50:00,24.13,24.2,24.08,24.08,801178.0,23.2444,23.3118,23.1962,23.1962,801178.0
2019-02-25 10:00:00,24.08,24.12,24.05,24.11,1569236.0,23.1962,23.2348,23.1673,23.2251,1569236.0
2019-02-25 10:10:00,24.11,24.18,24.11,24.17,452608.0,23.2251,23.2925,23.2251,23.2829,452608.0
2019-02-25 10:20:00,24.17,24.18,24.04,24.07,310854.0,23.2829,23.2925,23.1577,23.1866,310854.0
2019-02-25 10:30:00,24.07,24.12,24.03,24.11,207766.0,23.1866,23.2348,23.1481,23.2251,207766.0
2019-02-25 10:40:00,24.11,24.16,24.1,24.16,236916.0,23.2251,23.2733,23.2155,23.2733,236916.0
2019-02-25 10:50:00,24.15,24.25,24.14,24.23,495152.0,23.2636,23.36,23.254,23.3407,495152.0
2019-02-25 11:00:00,24.24,24.26,24.21,24.22,284186.0,23.3503,23.3696,23.3214,23.3311,284186.0
2019-02-25 11:10:00,24.22,24.24,24.18,24.18,225976.0,23.3311,23.3503,23.2925,23.2925,225976.0
2019-02-25 11:20:00,24.18,24.18,24.13,24.14,334054.0,23.2925,23.2925,23.2444,23.254,334054.0
2019-02-25 11:30:00,24.14,24.18,24.12,24.16,212836.0,23.254,23.2925,23.2348,23.2733,212836.0
2019-02-25 11:40:00,24.16,24.2,24.15,24.2,71764.0,23.2733,23.3118,23.2636,23.3118,71764.0
2019-02-25 11:50:00,24.2,24.2,24.13,24.16,142194.0,23.3118,23.3118,23.2444,23.2733,142194.0
2019-02-25 12:00:00,24.15,24.16,24.12,24.14,117290.0,23.2636,23.2733,23.2348,23.254,117290.0
2019-02-25 12:10:00,24.13,24.16,24.11,24.13,71836.0,23.2444,23.2733,23.2251,23.2444,71836.0
2019-02-25 12:20:00,24.13,24.13,24.05,24.07,235354.0,23.2444,23.2444,23.1673,23.1866,235354.0
2019-02-25 12:30:00,24.06,24.08,24.04,24.05,260704.0,23.177,23.1962,23.1577,23.1673,260704.0
2019-02-25 12:40:00,24.05,24.07,24.04,24.05,335544.0,23.1673,23.1866,23.1577,23.1673,335544.0
2019-02-25 12:50:00,24.05,24.06,23.95,23.99,1207022.0,23.1673,23.177,23.071,23.1095,1207022.0
2019-02-25 13:00:00,23.98,24.03,23.98,24.01,124918.0,23.0999,23.1481,23.0999,23.1288,124918.0
2019-02-25 13:10:00,24.02,24.03,23.99,23.99,118648.0,23.1384,23.1481,23.1095,23.1095,118648.0
2019-02-25 13:20:00,23.99,24.0,23.96,23.97,105334.0,23.1095,23.1192,23.0806,23.0903,105334.0
2019-02-25 13:30:00,23.96,23.97,23.92,23.92,205524.0,23.0806,23.0903,23.0421,23.0421,205524.0
2019-02-25 13:40:00,23.92,23.98,23.92,23.97,179048.0,23.0421,23.0999,23.0421,23.0903,179048.0
2019-02-25 13:50:00,23.97,24.0,23.95,23.98,84396.0,23.0903,23.1192,23.071,23.0999,84396.0
2019-02-25 14:00:00,23.98,24.02,23.97,24.0,126074.0,23.0999,23.1384,23.0903,23.1192,126074.0
2019-02-25 14:10:00,24.0,24.03,23.99,23.99,120778.0,23.1192,23.1481,23.1095,23.1095,120778.0
2019-02-25 14:20:00,23.99,23.99,23.97,23.98,71058.0,23.1095,23.1095,23.0903,23.0999,71058.0
2019-02-25 14:30:00,23.98,23.99,23.95,23.98,76936.0,23.0999,23.1095,23.071,23.0999,76936.0
2019-02-25 14:40:00,23.99,24.01,23.98,23.99,80528.0,23.1095,23.1288,23.0999,23.1095,80528.0
2019-02-25 14:50:00,23.99,23.99,23.95,23.95,90466.0,23.1095,23.1095,23.071,23.071,90466.0
2019-02-25 15:00:00,23.96,23.96,23.92,23.92,160520.0,23.0806,23.0806,23.0421,23.0421,160520.0
2019-02-25 15:10:00,23.92,23.96,23.9,23.93,3732968.0,23.0421,23.0806,23.0228,23.0517,3732968.0
2019-02-25 15:20:00,23.93,23.94,23.82,23.82,507034.0,23.0517,23.0614,22.9458,22.9458,507034.0
2019-02-25 15:30:00,23.82,23.91,23.82,23.9,298336.0,22.9458,23.0325,22.9458,23.0228,298336.0
2019-02-25 15:40:00,23.9,23.93,23.85,23.85,269388.0,23.0228,23.0517,22.9747,22.9747,269388.0
2019-02-25 15:50:00,23.85,23.86,23.78,23.81,677976.0,22.9747,22.9843,22.9072,22.9361,677976.0
2019-02-26 09:30:00,23.68,23.77,23.65,23.73,436274.0,22.8109,22.8976,22.782,22.8591,436274.0
2019-02-26 09:40:00,23.72,23.74,23.65,23.66,245592.0,22.8494,22.8687,22.782,22.7916,245592.0
2019-02-26 09:50:00,23.66,23.77,23.65,23.73,324874.0,22.7916,22.8976,22.782,22.8591,324874.0
2019-02-26 10:00:00,23.73,23.9,23.71,23.82,375512.0,22.8591,23.0228,22.8398,22.9458,375512.0
2019-02-26 10:10:00,23.81,23.89,23.81,23.84,170966.0,22.9361,23.0132,22.9361,22.965,170966.0
2019-02-26 10:20:00,23.84,23.91,23.82,23.83,264868.0,22.965,23.0325,22.9458,22.9554,264868.0
2019-02-26 10:30:00,23.82,23.86,23.81,23.84,121796.0,22.9458,22.9843,22.9361,22.965,121796.0
2019-02-26 10:40:00,23.84,23.88,23.81,23.81,139358.0,22.965,23.0036,22.9361,22.9361,139358.0
2019-02-26 10:50:00,23.8,23.8,23.66,23.66,188190.0,22.9265,22.9265,22.7916,22.7916,188190.0
2019-02-26 11:00:00,23.65,23.79,23.64,23.79,212524.0,22.782,22.9169,22.7724,22.9169,212524.0
2019-02-26 11:10:00,23.79,23.95,23.78,23.93,451164.0,22.9169,23.071,22.9072,23.0517,451164.0
2019-02-26 11:20:00,23.93,23.93,23.87,23.91,135926.0,23.0517,23.0517,22.9939,23.0325,135926.0
2019-02-26 11:30:00,23.91,23.98,23.85,23.86,221488.0,23.0325,23.0999,22.9747,22.9843,221488.0
2019-02-26 11:40:00,23.85,23.89,23.82,23.86,172790.0,22.9747,23.0132,22.9458,22.9843,172790.0
2019-02-26 11:50:00,23.88,23.9,23.84,23.84,101854.0,23.0036,23.0228,22.965,22.965,101854.0
2019-02-26 12:00:00,23.84,23.86,23.81,23.82,152686.0,22.965,22.9843,22.9361,22.9458,152686.0
2019-02-26 12:10:00,23.81,23.84,23.79,23.84,79614.0,22.9361,22.965,22.9169,22.965,79614.0
2019-02-26 12:20:00,23.83,23.87,23.81,23.82,62042.0,22.9554,22.9939,22.9361,22.9458,62042.0
2019-02-26 12:30:00,23.82,23.83,23.74,23.75,82074.0,22.9458,22.9554,22.8687,22.8783,82074.0
2019-02-26 12:40:00,23.75,23.79,23.73,23.76,71386.0,22.8783,22.9169,22.8591,22.888,71386.0
2019-02-26 12:50:00,23.77,23.78,23.74,23.74,87930.0,22.8976,22.9072,22.8687,22.8687,87930.0
2019-02-26 13:00:00,23.74,23.8,23.73,23.75,152130.0,22.8687,22.9265,22.8591,22.8783,152130.0
2019-02-26 13:10:00,23.75,23.83,23.75,23.81,85474.0,22.8783,22.9554,22.8783,22.9361,85474.0
2019-02-26 13:20:00,23.81,23.82,23.79,23.79,53674.0,22.9361,22.9458,22.9169,22.9169,53674.0
2019-02-26 13:30:00,23.79,23.79,23.74,23.75,101838.0,22.9169,22.9169,22.8687,22.8783,101838.0
2019-02-26 13:40:00,23.75,23.79,23.74,23.78,75922.0,22.8783,22.9169,22.8687,22.9072,75922.0
2019-02-26 13:50:00,23.78,23.79,23.76,23.77,44464.0,22.9072,22.9169,22.888,22.8976,44464.0
2019-02-26 14:00:00,23.79,23.83,23.78,23.79,108250.0,22.9169,22.9554,22.9072,22.9169,108250.0
2019-02-26 14:10:00,23.79,23.82,23.78,23.8,60994.0,22.9169,22.9458,22.9072,22.9265,60994.0
2019-02-26 14:20:00,23.81,23.81,23.75,23.78,124894.0,22.9361,22.9361,22.8783,22.9072,124894.0
2019-02-26 14:30:00,23.78,23.87,23.78,23.87,106600.0,22.9072,22.9939,22.9072,22.9939,106600.0
2019-02-26 14:40:00,23.88,23.9,23.86,23.89,101190.0,23.0036,23.0228,22.9843,23.0132,101190.0
2019-02-26 14:50:00,23.89,23.92,23.87,23.9,145782.0,23.0132,23.0421,22.9939,23.0228,145782.0
2019-02-26 15:00:00,23.91,23.97,23.91,23.94,147180.0,23.0325,23.0903,23.0325,23.0614,147180.0
2019-02-26 15:10:00,23.94,23.99,23.91,23.95,280792.0,23.0614,23.1095,23.0325,23.071,280792.0
2019-02-26 15:20:00,23.95,23.98,23.9,23.9,276968.0,23.071,23.0999,23.0228,23.0228,276968.0
2019-02-26 15:30:00,23.89,23.96,23.86,23.87,308506.0,23.0132,23.0806,22.9843,22.9939,308506.0
2019-02-26 15:40:00,23.87,23.9,23.81,23.82,246874.0,22.9939,23.0228,22.9361,22.9458,246874.0
2019-02-26 15:50:00,23.81,23.83,23.73,23.74,278200.0,22.9361,22.9554,22.8591,22.8687,278200.0
2019-02-27 09:30:00,23.54,23.68,23.54,23.68,399018.0,22.676,22.8109,22.676,22.8109,399018.0
2019-02-27 09:40:00,23.68,23.72,23.66,23.66,211316.0,22.8109,22.8494,22.7916,22.7916,211316.0
2019-02-27 09:50:00,23.67,23.67,23.55,23.6,226906.0,22.8013,22.8013,22.6857,22.7338,226906.0
2019-02-27 10:00:00,23.59,23.62,23.5,23.57,269156.0,22.7242,22.7531,22.6375,22.7049,269156.0
2019-02-27 10:10:00,23.56,23.56,23.32,23.44,853544.0,22.6953,22.6953,22.4641,22.5797,853544.0
2019-02-27 10:20:00,23.43,23.43,23.27,23.36,297008.0,22.5701,22.5701,22.4159,22.5026,297008.0
2019-02-27 10:30:00,23.36,23.43,23.32,23.42,315016.0,22.5026,22.5701,22.4641,22.5604,315016.0
2019-02-27 10:40:00,23.42,23.48,23.41,23.46,252582.0,22.5604,22.6182,22.5508,22.599,252582.0
2019-02-27 10:50:00,23.46,23.46,23.38,23.43,152754.0,22.599,22.599,22.5219,22.5701,152754.0
2019-02-27 11:00:00,23.42,23.51,23.4,23.5,223892.0,22.5604,22.6471,22.5412,22.6375,223892.0
2019-02-27 11:10:00,23.52,23.52,23.43,23.46,176166.0,22.6568,22.6568,22.5701,22.599,176166.0
2019-02-27 11:20:00,23.47,23.56,23.47,23.54,286578.0,22.6086,22.6953,22.6086,22.676,286578.0
2019-02-27 11:30:00,23.53,23.57,23.5,23.56,148170.0,22.6664,22.7049,22.6375,22.6953,148170.0
2019-02-27 11:40:00,23.56,23.58,23.52,23.57,136452.0,22.6953,22.7146,22.6568,22.7049,136452.0
2019-02-27 11:50:00,23.56,23.6,23.56,23.58,129876.0,22.6953,22.7338,22.6953,22.7146,129876.0
2019-02-27 12:00:00,23.57,23.61,23.57,23.61,146830.0,22.7049,22.7435,22.7049,22.7435,146830.0
2019-02-27 12:10:00,23.61,23.64,23.59,23.61,156274.0,22.7435,22.7724,22.7242,22.7435,156274.0
2019-02-27 12:20:00,23.61,23.66,23.6,23.63,88980.0,22.7435,22.7916,22.7338,22.7627,88980.0
2019-02-27 12:30:00,23.64,23.67,23.63,23.64,185610.0,22.7724,22.8013,22.7627,22.7724,185610.0
2019-02-27 12:40:00,23.65,23.67,23.64,23.66,88310.0,22.782,22.8013,22.7724,22.7916,88310.0
2019-02-27 12:50:00,23.66,23.66,23.61,23.62,92930.0,22.7916,22.7916,22.7435,22.7531,92930.0
2019-02-27 13:00:00,23.63,23.68,23.63,23.68,100474.0,22.7627,22.8109,22.7627,22.8109,100474.0
2019-02-27 13:10:00,23.68,23.74,23.68,23.71,174164.0,22.8109,22.8687,22.8109,22.8398,174164.0
2019-02-27 13:20:00,23.71,23.78,23.71,23.73,171212.0,22.8398,22.9072,22.8398,22.8591,171212.0
2019-02-27 13:30:00,23.73,23.74,23.68,23.68,107342.0,22.8591,22.8687,22.8109,22.8109,107342.0
2019-02-27 13:40:00,23.69,23.7,23.66,23.7,77940.0,22.8205,22.8302,22.7916,22.8302,77940.0
2019-02-27 13:50:00,23.7,23.72,23.68,23.71,147860.0,22.8302,22.8494,22.8109,22.8398,147860.0
2019-02-27 14:00:00,23.7,23.72,23.67,23.69,113840.0,22.8302,22.8494,22.8013,22.8205,113840.0
2019-02-27 14:10:00,23.69,23.77,23.68,23.75,153796.0,22.8205,22.8976,22.8109,22.8783,153796.0
2019-02-27 14:20:00,23.77,23.77,23.71,23.72,118946.0,22.8976,22.8976,22.8398,22.8494,118946.0
2019-02-27 14:30:00,23.72,23.77,23.72,23.75,144732.0,22.8494,22.8976,22.8494,22.8783,144732.0
2019-02-27 14:40:00,23.76,23.81,23.74,23.75,142200.0,22.888,22.9361,22.8687,22.8783,142200.0
2019-02-27 14:50:00,23.76,23.78,23.7,23.73,269648.0,22.888,22.9072,22.8302,22.8591,269648.0
2019-02-27 15:00:00,23.74,23.76,23.71,23.75,187742.0,22.8687,22.888,22.8398,22.8783,187742.0
2019-02-27 15:10:00,23.75,23.79,23.74,23.75,296930.0,22.8783,22.9169,22.8687,22.8783,296930.0
2019-02-27 15:20:00,23.74,23.75,23.68,23.68,116148.0,22.8687,22.8783,22.8109,22.8109,116148.0
2019-02-27 15:30:00,23.68,23.74,23.67,23.72,146110.0,22.8109,22.8687,22.8013,22.8494,146110.0
2019-02-27 15:40:00,23.73,23.73,23.65,23.69,261368.0,22.8591,22.8591,22.782,22.8205,261368.0
2019-02-27 15:50:00,23.7,23.71,23.63,23.71,788212.0,22.8302,22.8398,22.7627,22.8398,788212.0
2019-02-28 09:30:00,23.62,23.66,23.58,23.63,272906.0,22.7531,22.7916,22.7146,22.7627,272906.0
2019-02-28 09:40:00,23.63,23.73,23.61,23.68,258280.0,22.7627,22.8591,22.7435,22.8109,258280.0
2019-02-28 09:50:00,23.68,23.7,23.65,23.67,139622.0,22.8109,22.8302,22.782,22.8013,139622.0
2019-02-28 10:00:00,23.67,23.67,23.52,23.52,255470.0,22.8013,22.8013,22.6568,22.6568,255470.0
2019-02-28 10:10:00,23.52,23.65,23.5,23.61,364368.0,22.6568,22.782,22.6375,22.7435,364368.0
2019-02-28 10:20:00,23.6,23.61,23.51,23.58,133876.0,22.7338,22.7435,22.6471,22.7146,133876.0
2019-02-28 10:30:00,23.58,23.66,23.58,23.63,133410.0,22.7146,22.7916,22.7146,22.7627,133410.0
2019-02-28 10:40:00,23.63,23.64,23.56,23.57,173060.0,22.7627,22.7724,22.6953,22.7049,173060.0
2019-02-28 10:50:00,23.57,23.61,23.49,23.57,170866.0,22.7049,22.7435,22.6279,22.7049,170866.0
2019-02-28 11:00:00,23.56,23.6,23.5,23.5,97588.0,22.6953,22.7338,22.6375,22.6375,97588.0
2019-02-28 11:10:00,23.52,23.61,23.5,23.61,137268.0,22.6568,22.7435,22.6375,22.7435,137268.0
2019-02-28 11:20:00,23.61,23.66,23.6,23.62,165578.0,22.7435,22.7916,22.7338,22.7531,165578.0
2019-02-28 11:30:00,23.63,23.7,23.61,23.7,140420.0,22.7627,22.8302,22.7435,22.8302,140420.0
2019-02-28 11:40:00,23.7,23.72,23.67,23.67,123742.0,22.8302,22.8494,22.8013,22.8013,123742.0
2019-02-28 11:50:00,23.68,23.71,23.65,23.66,77482.0,22.8109,22.8398,22.782,22.7916,77482.0
2019-02-28 12:00:00,23.67,23.67,23.64,23.66,61218.0,22.8013,22.8013,22.7724,22.7916,61218.0
2019-02-28 12:10:00,23.66,23.71,23.65,23.69,146888.0,22.7916,22.8398,22.782,22.8205,146888.0
2019-02-28 12:20:00,23.71,23.75,23.71,23.74,118808.0,22.8398,22.8783,22.8398,22.8687,118808.0
2019-02-28 12:30:00,23.74,23.74,23.7,23.72,108280.0,22.8687,22.8687,22.8302,22.8494,108280.0
2019-02-28 12:40:00,23.72,23.73,23.69,23.69,73084.0,22.8494,22.8591,22.8205,22.8205,73084.0
2019-02-28 12:50:00,23.69,23.75,23.69,23.75,52862.0,22.8205,22.8783,22.8205,22.8783,52862.0
2019-02-28 13:00:00,23.75,23.75,23.71,23.71,31186.0,22.8783,22.8783,22.8398,22.8398,31186.0
2019-02-28 13:10:00,23.71,23.71,23.68,23.71,108398.0,22.8398,22.8398,22.8109,22.8398,108398.0
2019-02-28 13:20:00,23.71,23.71,23.67,23.68,59144.0,22.8398,22.8398,22.8013,22.8109,59144.0
2019-02-28 13:30:00,23.68,23.72,23.67,23.72,27310.0,22.8109,22.8494,22.8013,22.8494,27310.0
2019-02-28 13:40:00,23.72,23.73,23.66,23.68,60642.0,22.8494,22.8591,22.7916,22.8109,60642.0
2019-02-28 13:50:00,23.68,23.68,23.67,23.68,38752.0,22.8109,22.8109,22.8013,22.8109,38752.0
2019-02-28 14:00:00,23.67,23.71,23.65,23.65,65994.0,22.8013,22.8398,22.782,22.782,65994.0
2019-02-28 14:10:00,23.65,23.66,23.63,23.65,73590.0,22.782,22.7916,22.7627,22.782,73590.0
2019-02-28 14:20:00,23.66,23.7,23.65,23.7,54882.0,22.7916,22.8302,22.782,22.8302,54882.0
2019-02-28 14:30:00,23.68,23.68,23.59,23.61,128180.0,22.8109,22.8109,22.7242,22.7435,128180.0
2019-02-28 14:40:00,23.61,23.62,23.59,23.59,42668.0,22.7435,22.7531,22.7242,22.7242,42668.0
2019-02-28 14:50:00,23.59,23.63,23.56,23.6,87198.0,22.7242,22.7627,22.6953,22.7338,87198.0
2019-02-28 15:00:00,23.61,23.62,23.58,23.61,74388.0,22.7435,22.7531,22.7146,22.7435,74388.0
2019-02-28 15:10:00,23.61,23.64,23.57,23.61,73960.0,22.7435,22.7724,22.7049,22.7435,73960.0
2019-02-28 15:20:00,23.61,23.64,23.58,23.64,171728.0,22.7435,22.7724,22.7146,22.7724,171728.0
2019-02-28 15:30:00,23.63,23.68,23.61,23.64,181442.0,22.7627,22.8109,22.7435,22.7724,181442.0
2019-02-28 15:40:00,23.65,23.65,23.53,23.57,326562.0,22.782,22.782,22.6664,22.7049,326562.0
2019-02-28 15:50:00,23.57,23.59,23.47,23.53,782650.0,22.7049,22.7242,22.6086,22.6664,782650.0
2019-03-01 09:30:00,24.0,24.08,24.0,24.07,609954.0,23.1192,23.1962,23.1192,23.1866,609954.0
2019-03-01 09:40:00,24.07,24.12,24.06,24.09,403714.0,23.1866,23.2348,23.177,23.2059,403714.0
2019-03-01 09:50:00,24.1,24.11,24.06,24.1,220058.0,23.2155,23.2251,23.177,23.2155,220058.0
2019-03-01 10:00:00,24.1,24.1,23.98,24.01,300562.0,23.2155,23.2155,23.0999,23.1288,300562.0
2019-03-01 10:10:00,24.01,24.03,23.88,23.93,311746.0,23.1288,23.1481,23.0036,23.0517,311746.0
2019-03-01 10:20:00,23.92,23.93,23.78,23.83,396240.0,23.0421,23.0517,22.9072,22.9554,396240.0
2019-03-01 10:30:00,23.83,23.84,23.77,23.82,252904.0,22.9554,22.965,22.8976,22.9458,252904.0
2019-03-01 10:40:00,23.81,23.88,23.8,23.85,178094.0,22.9361,23.0036,22.9265,22.9747,178094.0
2019-03-01 10:50:00,23.84,23.86,23.8,23.85,107658.0,22.965,22.9843,22.9265,22.9747,107658.0
2019-03-01 11:00:00,23.85,23.88,23.77,23.8,159534.0,22.9747,23.0036,22.8976,22.9265,159534.0
2019-03-01 11:10:00,23.79,23.79,23.72,23.77,238272.0,22.9169,22.9169,22.8494,22.8976,238272.0
2019-03-01 11:20:00,23.77,23.77,23.7,23.74,117068.0,22.8976,22.8976,22.8302,22.8687,117068.0
2019-03-01 11:30:00,23.74,23.77,23.69,23.77,137426.0,22.8687,22.8976,22.8205,22.8976,137426.0
2019-03-01 11:40:00,23.77,23.77,23.66,23.66,150396.0,22.8976,22.8976,22.7916,22.7916,150396.0
2019-03-01 11:50:00,23.66,23.67,23.6,23.66,245494.0,22.7916,22.8013,22.7338,22.7916,245494.0
2019-03-01 12:00:00,23.67,23.72,23.65,23.69,256176.0,22.8013,22.8494,22.782,22.8205,256176.0
2019-03-01 12:10:00,23.69,23.73,23.68,23.72,141574.0,22.8205,22.8591,22.8109,22.8494,141574.0
2019-03-01 12:20:00,23.73,23.78,23.72,23.77,195208.0,22.8591,22.9072,22.8494,22.8976,195208.0
2019-03-01 12:30:00,23.77,23.79,23.74,23.75,126996.0,22.8976,22.9169,22.8687,22.8783,126996.0
2019-03-01 12:40:00,23.75,23.81,23.74,23.8,118326.0,22.8783,22.9361,22.8687,22.9265,118326.0
2019-03-01 12:50:00,23.8,23.83,23.79,23.81,89850.0,22.9265,22.9554,22.9169,22.9361,89850.0
2019-03-01 13:00:00,23.81,23.85,23.8,23.84,134920.0,22.9361,22.9747,22.9265,22.965,134920.0
2019-03-01 13:10:00,23.84,23.86,23.82,23.83,103712.0,22.965,22.9843,22.9458,22.9554,103712.0
2019-03-01 13:20:00,23.83,23.83,23.81,23.82,28966.0,22.9554,22.9554,22.9361,22.9458,28966.0
2019-03-01 13:30:00,23.82,23.85,23.82,23.83,73252.0,22.9458,22.9747,22.9458,22.9554,73252.0
2019-03-01 13:40:00,23.84,23.86,23.83,23.85,96470.0,22.965,22.9843,22.9554,22.9747,96470.0
2019-03-01 13:50:00,23.85,23.85,23.82,23.83,64286.0,22.9747,22.9747,22.9458,22.9554,64286.0
2019-03-01 14:00:00,23.83,23.86,23.82,23.86,120950.0,22.9554,22.9843,22.9458,22.9843,120950.0
2019-03-01 14:10:00,23.86,23.9,23.86,23.89,240150.0,22.9843,23.0228,22.9843,23.0132,240150.0
2019-03-01 14:20:00,23.89,24.0,23.89,24.0,242566.0,23.0132,23.1192,23.0132,23.1192,242566.0
2019-03-01 14:30:00,24.0,24.01,23.97,23.98,175810.0,23.1192,23.1288,23.0903,23.0999,175810.0
2019-03-01 14:40:00,23.99,24.0,23.94,23.95,154908.0,23.1095,23.1192,23.0614,23.071,154908.0
2019-03-01 14:50:00,23.95,23.99,23.95,23.97,58046.0,23.071,23.1095,23.071,23.0903,58046.0
2019-03-01 15:00:00,23.98,23.98,23.93,23.96,147556.0,23.0999,23.0999,23.0517,23.0806,147556.0
2019-03-01 15:10:00,23.96,23.97,23.93,23.93,106220.0,23.0806,23.0903,23.0517,23.0517,106220.0
2019-03-01 15:20:00,23.93,23.96,23.91,23.96,119288.0,23.0517,23.0806,23.0325,23.0806,119288.0
2019-03-01 15:30:00,23.96,24.0,23.93,23.99,119302.0,23.0806,23.1192,23.0517,23.1095,119302.0
2019-03-01 15:40:00,23.99,24.08,23.99,24.03,293772.0,23.1095,23.1962,23.1095,23.1481,293772.0
2019-03-01 15:50:00,24.02,24.03,23.98,24.02,466308.0,23.1384,23.1481,23.0999,23.1384,466308.0
2019-03-04 09:30:00,24.31,24.36,24.28,24.33,477538.0,23.4178,23.4659,23.3889,23.437,477538.0
2019-03-04 09:40:00,24.32,24.35,24.24,24.25,264350.0,23.4274,23.4563,23.3503,23.36,264350.0
2019-03-04 09:50:00,24.25,24.33,24.2,24.3,253756.0,23.36,23.437,23.3118,23.4081,253756.0
2019-03-04 10:00:00,24.3,24.32,24.21,24.22,441450.0,23.4081,23.4274,23.3214,23.3311,441450.0
2019-03-04 10:10:00,24.22,24.25,24.14,24.25,365268.0,23.3311,23.36,23.254,23.36,365268.0
2019-03-04 10:20:00,24.26,24.3,24.23,24.29,205646.0,23.3696,23.4081,23.3407,23.3985,205646.0
2019-03-04 10:30:00,24.3,24.3,24.17,24.2,197944.0,23.4081,23.4081,23.2829,23.3118,197944.0
2019-03-04 10:40:00,24.2,24.22,24.15,24.18,332624.0,23.3118,23.3311,23.2636,23.2925,332624.0
2019-03-04 10:50:00,24.17,24.17,24.06,24.07,2710848.0,23.2829,23.2829,23.177,23.1866,2710848.0
2019-03-04 11:00:00,24.06,24.08,23.93,23.93,1831200.0,23.177,23.1962,23.0517,23.0517,1831200.0
2019-03-04 11:10:00,23.93,24.0,23.92,24.0,456300.0,23.0517,23.1192,23.0421,23.1192,456300.0
2019-03-04 11:20:00,24.0,24.0,23.77,23.78,495104.0,23.1192,23.1192,22.8976,22.9072,495104.0
2019-03-04 11:30:00,23.77,23.8,23.67,23.7,569616.0,22.8976,22.9265,22.8013,22.8302,569616.0
2019-03-04 11:40:00,23.7,23.7,23.48,23.5,759040.0,22.8302,22.8302,22.6182,22.6375,759040.0
2019-03-04 11:50:00,23.49,23.53,23.29,23.36,616892.0,22.6279,22.6664,22.4352,22.5026,616892.0
2019-03-04 12:00:00,23.36,23.49,23.32,23.46,506964.0,22.5026,22.6279,22.4641,22.599,506964.0
2019-03-04 12:10:00,23.45,23.45,23.13,23.15,777720.0,22.5893,22.5893,22.2811,22.3004,777720.0
2019-03-04 12:20:00,23.15,23.3,23.14,23.29,761494.0,22.3004,22.4448,22.2907,22.4352,761494.0
2019-03-04 12:30:00,23.28,23.36,23.25,23.27,407068.0,22.4256,22.5026,22.3967,22.4159,407068.0
2019-03-04 12:40:00,23.27,23.27,23.1,23.17,589960.0,22.4159,22.4159,22.2522,22.3196,589960.0
2019-03-04 12:50:00,23.17,23.27,23.13,23.22,320904.0,22.3196,22.4159,22.2811,22.3678,320904.0
2019-03-04 13:00:00,23.21,23.21,23.08,23.1,330428.0,22.3581,22.3581,22.2329,22.2522,330428.0
2019-03-04 13:10:00,23.09,23.25,23.08,23.23,354154.0,22.2426,22.3967,22.2329,22.3774,354154.0
2019-03-04 13:20:00,23.24,23.38,23.24,23.36,332884.0,22.387,22.5219,22.387,22.5026,332884.0
2019-03-04 13:30:00,23.36,23.4,23.34,23.34,396090.0,22.5026,22.5412,22.4834,22.4834,396090.0
2019-03-04 13:40:00,23.33,23.43,23.33,23.42,236952.0,22.4737,22.5701,22.4737,22.5604,236952.0
2019-03-04 13:50:00,23.42,23.51,23.39,23.5,362116.0,22.5604,22.6471,22.5315,22.6375,362116.0
2019-03-04 14:00:00,23.5,23.53,23.45,23.46,172618.0,22.6375,22.6664,22.5893,22.599,172618.0
2019-03-04 14:10:00,23.46,23.55,23.43,23.54,282504.0,22.599,22.6857,22.5701,22.676,282504.0
2019-03-04 14:20:00,23.54,23.61,23.51,23.61,213278.0,22.676,22.7435,22.6471,22.7435,213278.0
2019-03-04 14:30:00,23.61,23.61,23.54,23.57,151816.0,22.7435,22.7435,22.676,22.7049,151816.0
2019-03-04 14:40:00,23.56,23.61,23.54,23.55,110878.0,22.6953,22.7435,22.676,22.6857,110878.0
2019-03-04 14:50:00,23.55,23.65,23.55,23.55,245596.0,22.6857,22.782,22.6857,22.6857,245596.0
2019-03-04 15:00:00,23.55,23.57,23.48,23.49,383780.0,22.6857,22.7049,22.6182,22.6279,383780.0
2019-03-04 15:10:00,23.48,23.57,23.48,23.56,245688.0,22.6182,22.7049,22.6182,22.6953,245688.0
2019-03-04 15:20:00,23.55,23.61,23.5,23.57,282132.0,22.6857,22.7435,22.6375,22.7049,282132.0
2019-03-04 15:30:00,23.57,23.68,23.54,23.65,396940.0,22.7049,22.8109,22.676,22.782,396940.0
2019-03-04 15:40:00,23.64,23.7,23.6,23.64,468296.0,22.7724,22.8302,22.7338,22.7724,468296.0
2019-03-04 15:50:00,23.64,23.75,23.61,23.74,722352.0,22.7724,22.8783,22.7435,22.8687,722352.0
2019-03-05 09:30:00,23.77,23.77,23.65,23.65,261658.0,22.8976,22.8976,22.782,22.782,261658.0
2019-03-05 09:40:00,23.65,23.68,23.54,23.55,321448.0,22.782,22.8109,22.676,22.6857,321448.0
2019-03-05 09:50:00,23.55,23.59,23.48,23.55,278996.0,22.6857,22.7242,22.6182,22.6857,278996.0
2019-03-05 10:00:00,23.56,23.74,23.56,23.66,333270.0,22.6953,22.8687,22.6953,22.7916,333270.0
2019-03-05 10:10:00,23.64,23.66,23.54,23.55,237024.0,22.7724,22.7916,22.676,22.6857,237024.0
2019-03-05 10:20:00,23.55,23.63,23.52,23.57,252662.0,22.6857,22.7627,22.6568,22.7049,252662.0
2019-03-05 10:30:00,23.57,23.68,23.56,23.64,138350.0,22.7049,22.8109,22.6953,22.7724,138350.0
2019-03-05 10:40:00,23.64,23.67,23.53,23.56,201676.0,22.7724,22.8013,22.6664,22.6953,201676.0
2019-03-05 10:50:00,23.56,23.65,23.56,23.59,236182.0,22.6953,22.782,22.6953,22.7242,236182.0
2019-03-05 11:00:00,23.59,23.67,23.55,23.66,230362.0,22.7242,22.8013,22.6857,22.7916,230362.0
2019-03-05 11:10:00,23.67,23.73,23.66,23.71,236384.0,22.8013,22.8591,22.7916,22.8398,236384.0
2019-03-05 11:20:00,23.71,23.74,23.69,23.71,198308.0,22.8398,22.8687,22.8205,22.8398,198308.0
2019-03-05 11:30:00,23.7,23.8,23.68,23.79,193434.0,22.8302,22.9265,22.8109,22.9169,193434.0
2019-03-05 11:40:00,23.79,23.8,23.75,23.75,154368.0,22.9169,22.9265,22.8783,22.8783,154368.0
2019-03-05 11:50:00,23.74,23.75,23.66,23.7,261008.0,22.8687,22.8783,22.7916,22.8302,261008.0
2019-03-05 12:00:00,23.7,23.72,23.68,23.7,95986.0,22.8302,22.8494,22.8109,22.8302,95986.0
2019-03-05 12:10:00,23.7,23.73,23.65,23.65,158772.0,22.8302,22.8591,22.782,22.782,158772.0
2019-03-05 12:20:00,23.65,23.69,23.64,23.68,82128.0,22.782,22.8205,22.7724,22.8109,82128.0
2019-03-05 12:30:00,23.68,23.7,23.64,23.66,67696.0,22.8109,22.8302,22.7724,22.7916,67696.0
2019-03-05 12:40:00,23.66,23.68,23.65,23.67,76544.0,22.7916,22.8109,22.782,22.8013,76544.0
2019-03-05 12:50:00,23.67,23.71,23.67,23.71,93354.0,22.8013,22.8398,22.8013,22.8398,93354.0
2019-03-05 13:00:00,23.71,23.74,23.7,23.74,77318.0,22.8398,22.8687,22.8302,22.8687,77318.0
2019-03-05 13:10:00,23.74,23.78,23.73,23.73,165428.0,22.8687,22.9072,22.8591,22.8591,165428.0
2019-03-05 13:20:00,23.73,23.73,23.61,23.62,136260.0,22.8591,22.8591,22.7435,22.7531,136260.0
2019-03-05 13:30:00,23.61,23.66,23.61,23.65,102276.0,22.7435,22.7916,22.7435,22.782,102276.0
2019-03-05 13:40:00,23.65,23.65,23.6,23.64,138466.0,22.782,22.782,22.7338,22.7724,138466.0
2019-03-05 13:50:00,23.65,23.67,23.65,23.67,85374.0,22.782,22.8013,22.782,22.8013,85374.0
2019-03-05 14:00:00,23.66,23.72,23.66,23.7,52040.0,22.7916,22.8494,22.7916,22.8302,52040.0
2019-03-05 14:10:00,23.7,23.71,23.69,23.71,33992.0,22.8302,22.8398,22.8205,22.8398,33992.0
2019-03-05 14:20:00,23.71,23.74,23.71,23.74,69982.0,22.8398,22.8687,22.8398,22.8687,69982.0
2019-03-05 14:30:00,23.74,23.75,23.69,23.73,200300.0,22.8687,22.8783,22.8205,22.8591,200300.0
2019-03-05 14:40:00,23.72,23.75,23.71,23.75,46624.0,22.8494,22.8783,22.8398,22.8783,46624.0
2019-03-05 14:50:00,23.75,23.8,23.75,23.79,102466.0,22.8783,22.9265,22.8783,22.9169,102466.0
2019-03-05 15:00:00,23.78,23.8,23.72,23.73,89294.0,22.9072,22.9265,22.8494,22.8591,89294.0
2019-03-05 15:10:00,23.73,23.76,23.71,23.72,145648.0,22.8591,22.888,22.8398,22.8494,145648.0
2019-03-05 15:20:00,23.72,23.74,23.7,23.71,99196.0,22.8494,22.8687,22.8302,22.8398,99196.0
2019-03-05 15:30:00,23.71,23.74,23.7,23.73,122228.0,22.8398,22.8687,22.8302,22.8591,122228.0
2019-03-05 15:40:00,23.74,23.82,23.74,23.8,180238.0,22.8687,22.9458,22.8687,22.9265,180238.0
2019-03-05 15:50:00,23.81,23.81,23.63,23.64,569576.0,22.9361,22.9361,22.7627,22.7724,569576.0
2019-03-06 09:30:00,23.65,23.65,23.57,23.6,332756.0,22.782,22.782,22.7049,22.7338,332756.0
2019-03-06 09:40:00,23.59,23.6,23.49,23.5,278638.0,22.7242,22.7338,22.6279,22.6375,278638.0
2019-03-06 09:50:00,23.5,23.51,23.43,23.51,277002.0,22.6375,22.6471,22.5701,22.6471,277002.0
2019-03-06 10:00:00,23.5,23.55,23.45,23.55,284994.0,22.6375,22.6857,22.5893,22.6857,284994.0
2019-03-06 10:10:00,23.55,23.55,23.43,23.43,225518.0,22.6857,22.6857,22.5701,22.5701,225518.0
2019-03-06 10:20:00,23.43,23.46,23.36,23.37,187798.0,22.5701,22.599,22.5026,22.5123,187798.0
2019-03-06 10:30:00,23.37,23.41,23.28,23.34,293932.0,22.5123,22.5508,22.4256,22.4834,293932.0
2019-03-06 10:40:00,23.33,23.38,23.3,23.36,242552.0,22.4737,22.5219,22.4448,22.5026,242552.0
2019-03-06 10:50:00,23.34,23.44,23.34,23.4,220960.0,22.4834,22.5797,22.4834,22.5412,220960.0
2019-03-06 11:00:00,23.4,23.48,23.37,23.48,243570.0,22.5412,22.6182,22.5123,22.6182,243570.0
2019-03-06 11:10:00,23.47,23.5,23.44,23.45,225798.0,22.6086,22.6375,22.5797,22.5893,225798.0
2019-03-06 11:20:00,23.45,23.46,23.35,23.36,220580.0,22.5893,22.599,22.493,22.5026,220580.0
2019-03-06 11:30:00,23.39,23.41,23.34,23.34,273476.0,22.5315,22.5508,22.4834,22.4834,273476.0
2019-03-06 11:40:00,23.34,23.36,23.27,23.27,312976.0,22.4834,22.5026,22.4159,22.4159,312976.0
2019-03-06 11:50:00,23.27,23.29,23.2,23.27,302414.0,22.4159,22.4352,22.3485,22.4159,302414.0
2019-03-06 12:00:00,23.26,23.39,23.25,23.37,201334.0,22.4063,22.5315,22.3967,22.5123,201334.0
2019-03-06 12:10:00,23.36,23.38,23.26,23.27,306928.0,22.5026,22.5219,22.4063,22.4159,306928.0
2019-03-06 12:20:00,23.27,23.3,23.19,23.22,263828.0,22.4159,22.4448,22.3389,22.3678,263828.0
2019-03-06 12:30:00,23.23,23.31,23.23,23.28,216254.0,22.3774,22.4545,22.3774,22.4256,216254.0
2019-03-06 12:40:00,23.27,23.29,23.19,23.21,148262.0,22.4159,22.4352,22.3389,22.3581,148262.0
2019-03-06 12:50:00,23.22,23.27,23.17,23.17,239446.0,22.3678,22.4159,22.3196,22.3196,239446.0
2019-03-06 13:00:00,23.18,23.2,23.13,23.15,171632.0,22.3293,22.3485,22.2811,22.3004,171632.0
2019-03-06 13:10:00,23.14,23.22,23.13,23.21,187578.0,22.2907,22.3678,22.2811,22.3581,187578.0
2019-03-06 13:20:00,23.2,23.2,23.13,23.16,209826.0,22.3485,22.3485,22.2811,22.31,209826.0
2019-03-06 13:30:00,23.16,23.3,23.16,23.3,288636.0,22.31,22.4448,22.31,22.4448,288636.0
2019-03-06 13:40:00,23.29,23.3,23.19,23.21,243894.0,22.4352,22.4448,22.3389,22.3581,243894.0
2019-03-06 13:50:00,23.2,23.32,23.2,23.31,140960.0,22.3485,22.4641,22.3485,22.4545,140960.0
2019-03-06 14:00:00,23.32,23.35,23.28,23.3,193354.0,22.4641,22.493,22.4256,22.4448,193354.0
2019-03-06 14:10:00,23.3,23.36,23.29,23.29,161088.0,22.4448,22.5026,22.4352,22.4352,161088.0
2019-03-06 14:20:00,23.29,23.36,23.29,23.3,166860.0,22.4352,22.5026,22.4352,22.4448,166860.0
2019-03-06 14:30:00,23.31,23.33,23.23,23.26,293072.0,22.4545,22.4737,22.3774,22.4063,293072.0
2019-03-06 14:40:00,23.26,23.27,23.22,23.25,91046.0,22.4063,22.4159,22.3678,22.3967,91046.0
2019-03-06 14:50:00,23.25,23.31,23.22,23.26,126902.0,22.3967,22.4545,22.3678,22.4063,126902.0
2019-03-06 15:00:00,23.25,23.31,23.21,23.23,104936.0,22.3967,22.4545,22.3581,22.3774,104936.0
2019-03-06 15:10:00,23.22,23.23,23.12,23.16,187596.0,22.3678,22.3774,22.2715,22.31,187596.0
2019-03-06 15:20:00,23.17,23.19,23.1,23.17,228714.0,22.3196,22.3389,22.2522,22.3196,228714.0
2019-03-06 15:30:00,23.17,23.25,23.16,23.24,273638.0,22.3196,22.3967,22.31,22.387,273638.0
2019-03-06 15:40:00,23.23,23.29,23.19,23.22,245066.0,22.3774,22.4352,22.3389,22.3678,245066.0
2019-03-06 15:50:00,23.23,23.28,23.18,23.18,469780.0,22.3774,22.4256,22.3293,22.3293,469780.0
2019-03-07 09:30:00,23.06,23.09,22.86,22.89,912468.0,22.2137,22.2426,22.021,22.0499,912468.0
2019-03-07 09:40:00,22.87,22.92,22.67,22.68,674736.0,22.0306,22.0788,21.838,21.8476,674736.0
2019-03-07 09:50:00,22.68,22.71,22.53,22.66,872516.0,21.8476,21.8765,21.7031,21.8283,872516.0
2019-03-07 10:00:00,22.66,22.68,22.58,22.61,504094.0,21.8283,21.8476,21.7513,21.7802,504094.0
2019-03-07 10:10:00,22.6,22.62,22.48,22.49,758972.0,21.7705,21.7898,21.6549,21.6646,758972.0
2019-03-07 10:20:00,22.49,22.61,22.44,22.61,579170.0,21.6646,21.7802,21.6164,21.7802,579170.0
2019-03-07 10:30:00,22.61,22.67,22.57,22.61,325560.0,21.7802,21.838,21.7416,21.7802,325560.0
2019-03-07 10:40:00,22.59,22.67,22.5,22.66,327204.0,21.7609,21.838,21.6742,21.8283,327204.0
2019-03-07 10:50:00,22.66,22.71,22.63,22.67,480070.0,21.8283,21.8765,21.7994,21.838,480070.0
2019-03-07 11:00:00,22.67,22.69,22.57,22.63,425992.0,21.838,21.8572,21.7416,21.7994,425992.0
2019-03-07 11:10:00,22.64,22.68,22.55,22.59,345120.0,21.8091,21.8476,21.7224,21.7609,345120.0
2019-03-07 11:20:00,22.59,22.69,22.55,22.68,318538.0,21.7609,21.8572,21.7224,21.8476,318538.0
2019-03-07 11:30:00,22.69,22.81,22.69,22.79,372038.0,21.8572,21.9728,21.8572,21.9536,372038.0
2019-03-07 11:40:00,22.78,22.82,22.75,22.75,163340.0,21.9439,21.9825,21.915,21.915,163340.0
2019-03-07 11:50:00,22.75,22.78,22.71,22.73,174302.0,21.915,21.9439,21.8765,21.8958,174302.0
2019-03-07 12:00:00,22.73,22.77,22.67,22.74,175466.0,21.8958,21.9343,21.838,21.9054,175466.0
2019-03-07 12:10:00,22.75,22.77,22.68,22.7,158994.0,21.915,21.9343,21.8476,21.8669,158994.0
2019-03-07 12:20:00,22.7,22.77,22.68,22.75,302252.0,21.8669,21.9343,21.8476,21.915,302252.0
2019-03-07 12:30:00,22.73,22.81,22.62,22.77,456054.0,21.8958,21.9728,21.7898,21.9343,456054.0
2019-03-07 12:40:00,22.79,22.84,22.77,22.82,143572.0,21.9536,22.0017,21.9343,21.9825,143572.0
2019-03-07 12:50:00,22.82,22.92,22.8,22.9,318106.0,21.9825,22.0788,21.9632,22.0595,318106.0
2019-03-07 13:00:00,22.89,22.9,22.82,22.84,144496.0,22.0499,22.0595,21.9825,22.0017,144496.0
2019-03-07 13:10:00,22.84,22.89,22.83,22.84,147466.0,22.0017,22.0499,21.9921,22.0017,147466.0
2019-03-07 13:20:00,22.84,22.86,22.8,22.83,160156.0,22.0017,22.021,21.9632,21.9921,160156.0
2019-03-07 13:30:00,22.83,22.83,22.72,22.75,213236.0,21.9921,21.9921,21.8861,21.915,213236.0
2019-03-07 13:40:00,22.75,22.83,22.75,22.81,90476.0,21.915,21.9921,21.915,21.9728,90476.0
2019-03-07 13:50:00,22.82,22.84,22.74,22.74,117262.0,21.9825,22.0017,21.9054,21.9054,117262.0
2019-03-07 14:00:00,22.74,22.78,22.66,22.68,242150.0,21.9054,21.9439,21.8283,21.8476,242150.0
2019-03-07 14:10:00,22.67,22.68,22.57,22.61,146504.0,21.838,21.8476,21.7416,21.7802,146504.0
2019-03-07 14:20:00,22.61,22.65,22.6,22.62,184842.0,21.7802,21.8187,21.7705,21.7898,184842.0
2019-03-07 14:30:00,22.64,22.66,22.51,22.53,171866.0,21.8091,21.8283,21.6838,21.7031,171866.0
2019-03-07 14:40:00,22.54,22.56,22.45,22.49,254070.0,21.7127,21.732,21.626,21.6646,254070.0
2019-03-07 14:50:00,22.48,22.5,22.41,22.43,345520.0,21.6549,21.6742,21.5875,21.6068,345520.0
2019-03-07 15:00:00,22.43,22.46,22.36,22.46,297908.0,21.6068,21.6357,21.5393,21.6357,297908.0
2019-03-07 15:10:00,22.44,22.53,22.43,22.53,314220.0,21.6164,21.7031,21.6068,21.7031,314220.0
2019-03-07 15:20:00,22.53,22.58,22.43,22.45,383142.0,21.7031,21.7513,21.6068,21.626,383142.0
2019-03-07 15:30:00,22.45,22.6,22.45,22.6,234244.0,21.626,21.7705,21.626,21.7705,234244.0
2019-03-07 15:40:00,22.6,22.6,22.5,22.54,391134.0,21.7705,21.7705,21.6742,21.7127,391134.0
2019-03-07 15:50:00,22.54,22.64,22.45,22.61,698604.0,21.7127,21.8091,21.626,21.7802,698604.0
2019-03-08 09:30:00,22.09,22.12,21.98,22.12,1812006.0,21.2793,21.3082,21.1733,21.3082,1812006.0
2019-03-08 09:40:00,22.11,22.18,22.03,22.18,535862.0,21.2985,21.366,21.2215,21.366,535862.0
2019-03-08 09:50:00,22.18,22.21,22.07,22.11,251848.0,21.366,21.3949,21.26,21.2985,251848.0
2019-03-08 10:00:00,22.09,22.09,21.96,22.05,477806.0,21.2793,21.2793,21.154,21.2407,477806.0
2019-03-08 10:10:00,22.06,22.14,22.01,22.03,490652.0,21.2504,21.3274,21.2022,21.2215,490652.0
2019-03-08 10:20:00,22.03,22.15,22.02,22.11,204766.0,21.2215,21.3371,21.2118,21.2985,204766.0
2019-03-08 10:30:00,22.15,22.16,22.06,22.07,227678.0,21.3371,21.3467,21.2504,21.26,227678.0
2019-03-08 10:40:00,22.07,22.32,22.03,22.31,434606.0,21.26,21.5008,21.2215,21.4912,434606.0
2019-03-08 10:50:00,22.3,22.3,22.15,22.17,337808.0,21.4815,21.4815,21.3371,21.3563,337808.0
2019-03-08 11:00:00,22.14,22.2,22.1,22.13,291320.0,21.3274,21.3852,21.2889,21.3178,291320.0
2019-03-08 11:10:00,22.14,22.24,22.1,22.17,321296.0,21.3274,21.4237,21.2889,21.3563,321296.0
2019-03-08 11:20:00,22.18,22.31,22.15,22.25,242766.0,21.366,21.4912,21.3371,21.4334,242766.0
2019-03-08 11:30:00,22.25,22.31,22.18,22.18,94974.0,21.4334,21.4912,21.366,21.366,94974.0
2019-03-08 11:40:00,22.2,22.28,22.18,22.23,79900.0,21.3852,21.4623,21.366,21.4141,79900.0
2019-03-08 11:50:00,22.23,22.25,22.16,22.16,110346.0,21.4141,21.4334,21.3467,21.3467,110346.0
2019-03-08 12:00:00,22.16,22.17,22.09,22.1,160428.0,21.3467,21.3563,21.2793,21.2889,160428.0
2019-03-08 12:10:00,22.09,22.15,22.08,22.11,122882.0,21.2793,21.3371,21.2696,21.2985,122882.0
2019-03-08 12:20:00,22.1,22.15,22.07,22.14,158456.0,21.2889,21.3371,21.26,21.3274,158456.0
2019-03-08 12:30:00,22.13,22.15,22.08,22.09,149638.0,21.3178,21.3371,21.2696,21.2793,149638.0
2019-03-08 12:40:00,22.08,22.11,22.03,22.04,161242.0,21.2696,21.2985,21.2215,21.2311,161242.0
2019-03-08 12:50:00,22.04,22.04,21.97,21.99,262998.0,21.2311,21.2311,21.1637,21.1829,262998.0
2019-03-08 13:00:00,21.99,22.02,21.98,21.98,163272.0,21.1829,21.2118,21.1733,21.1733,163272.0
2019-03-08 13:10:00,21.99,22.06,21.99,22.03,85190.0,21.1829,21.2504,21.1829,21.2215,85190.0
2019-03-08 13:20:00,22.02,22.05,21.98,22.05,58226.0,21.2118,21.2407,21.1733,21.2407,58226.0
2019-03-08 13:30:00,22.05,22.09,22.0,22.08,213804.0,21.2407,21.2793,21.1926,21.2696,213804.0
2019-03-08 13:40:00,22.08,22.14,22.08,22.13,160074.0,21.2696,21.3274,21.2696,21.3178,160074.0
2019-03-08 13:50:00,22.14,22.14,22.09,22.09,94818.0,21.3274,21.3274,21.2793,21.2793,94818.0
2019-03-08 14:00:00,22.11,22.11,22.04,22.09,95186.0,21.2985,21.2985,21.2311,21.2793,95186.0
2019-03-08 14:10:00,22.1,22.15,22.08,22.14,95576.0,21.2889,21.3371,21.2696,21.3274,95576.0
2019-03-08 14:20:00,22.14,22.19,22.13,22.18,169362.0,21.3274,21.3756,21.3178,21.366,169362.0
2019-03-08 14:30:00,22.18,22.23,22.18,22.2,84342.0,21.366,21.4141,21.366,21.3852,84342.0
2019-03-08 14:40:00,22.2,22.3,22.2,22.27,151678.0,21.3852,21.4815,21.3852,21.4526,151678.0
2019-03-08 14:50:00,22.28,22.4,22.28,22.3,214344.0,21.4623,21.5779,21.4623,21.4815,214344.0
2019-03-08 15:00:00,22.3,22.36,22.28,22.32,277550.0,21.4815,21.5393,21.4623,21.5008,277550.0
2019-03-08 15:10:00,22.32,22.32,22.19,22.21,127800.0,21.5008,21.5008,21.3756,21.3949,127800.0
2019-03-08 15:20:00,22.22,22.23,22.18,22.19,94120.0,21.4045,21.4141,21.366,21.3756,94120.0
2019-03-08 15:30:00,22.18,22.3,22.17,22.23,228816.0,21.366,21.4815,21.3563,21.4141,228816.0
2019-03-08 15:40:00,22.23,22.4,22.23,22.35,264002.0,21.4141,21.5779,21.4141,21.5297,264002.0
2019-03-08 15:50:00,22.36,22.5,22.36,22.47,464108.0,21.5393,21.6742,21.5393,21.6453,464108.0
2019-03-11 09:30:00,22.65,22.82,22.65,22.81,512576.0,21.8187,21.9825,21.8187,21.9728,512576.0
2019-03-11 09:40:00,22.82,22.88,22.8,22.84,379082.0,21.9825,22.0403,21.9632,22.0017,379082.0
2019-03-11 09:50:00,22.85,22.92,22.83,22.91,232424.0,22.0114,22.0788,21.9921,22.0692,232424.0
2019-03-11 10:00:00,22.91,22.97,22.9,22.93,230812.0,22.0692,22.127,22.0595,22.0884,230812.0
2019-03-11 10:10:00,22.94,23.0,22.93,23.0,194276.0,22.0981,22.1559,22.0884,22.1559,194276.0
2019-03-11 10:20:00,23.0,23.03,22.99,23.02,185216.0,22.1559,22.1848,22.1462,22.1751,185216.0
2019-03-11 10:30:00,23.01,23.05,22.98,23.04,728144.0,22.1655,22.204,22.1366,22.1944,728144.0
2019-03-11 10:40:00,23.04,23.12,23.04,23.11,242646.0,22.1944,22.2715,22.1944,22.2618,242646.0
2019-03-11 10:50:00,23.12,23.16,23.11,23.15,447096.0,22.2715,22.31,22.2618,22.3004,447096.0
2019-03-11 11:00:00,23.14,23.2,23.11,23.2,218804.0,22.2907,22.3485,22.2618,22.3485,218804.0
2019-03-11 11:10:00,23.18,23.23,23.18,23.18,167716.0,22.3293,22.3774,22.3293,22.3293,167716.0
2019-03-11 11:20:00,23.18,23.22,23.17,23.22,147952.0,22.3293,22.3678,22.3196,22.3678,147952.0
2019-03-11 11:30:00,23.22,23.26,23.18,23.24,213902.0,22.3678,22.4063,22.3293,22.387,213902.0
2019-03-11 11:40:00,23.24,23.27,23.18,23.2,153322.0,22.387,22.4159,22.3293,22.3485,153322.0
2019-03-11 11:50:00,23.2,23.28,23.19,23.28,133962.0,22.3485,22.4256,22.3389,22.4256,133962.0
2019-03-11 12:00:00,23.28,23.32,23.24,23.3,126672.0,22.4256,22.4641,22.387,22.4448,126672.0
2019-03-11 12:10:00,23.3,23.3,23.24,23.25,68946.0,22.4448,22.4448,22.387,22.3967,68946.0
2019-03-11 12:20:00,23.25,23.27,23.22,23.23,59896.0,22.3967,22.4159,22.3678,22.3774,59896.0
2019-03-11 12:30:00,23.23,23.28,23.23,23.25,48436.0,22.3774,22.4256,22.3774,22.3967,48436.0
2019-03-11 12:40:00,23.25,23.29,23.24,23.24,55518.0,22.3967,22.4352,22.387,22.387,55518.0
2019-03-11 12:50:00,23.24,23.26,23.23,23.24,35946.0,22.387,22.4063,22.3774,22.387,35946.0
2019-03-11 13:00:00,23.25,23.29,23.24,23.28,41776.0,22.3967,22.4352,22.387,22.4256,41776.0
2019-03-11 13:10:00,23.29,23.36,23.28,23.34,106852.0,22.4352,22.5026,22.4256,22.4834,106852.0
2019-03-11 13:20:00,23.34,23.36,23.32,23.35,71862.0,22.4834,22.5026,22.4641,22.493,71862.0
2019-03-11 13:30:00,23.36,23.38,23.35,23.37,62980.0,22.5026,22.5219,22.493,22.5123,62980.0
2019-03-11 13:40:00,23.36,23.38,23.33,23.33,71150.0,22.5026,22.5219,22.4737,22.4737,71150.0
2019-03-11 13:50:00,23.33,23.39,23.33,23.38,62466.0,22.4737,22.5315,22.4737,22.5219,62466.0
2019-03-11 14:00:00,23.38,23.38,23.34,23.34,56262.0,22.5219,22.5219,22.4834,22.4834,56262.0
2019-03-11 14:10:00,23.35,23.35,23.32,23.33,70026.0,22.493,22.493,22.4641,22.4737,70026.0
2019-03-11 14:20:00,23.33,23.37,23.33,23.35,65988.0,22.4737,22.5123,22.4737,22.493,65988.0
2019-03-11 14:30:00,23.35,23.41,23.34,23.39,125588.0,22.493,22.5508,22.4834,22.5315,125588.0
2019-03-11 14:40:00,23.39,23.39,23.34,23.34,98188.0,22.5315,22.5315,22.4834,22.4834,98188.0
2019-03-11 14:50:00,23.34,23.38,23.33,23.36,109766.0,22.4834,22.5219,22.4737,22.5026,109766.0
2019-03-11 15:00:00,23.36,23.39,23.33,23.38,83208.0,22.5026,22.5315,22.4737,22.5219,83208.0
2019-03-11 15:10:00,23.38,23.41,23.38,23.41,128244.0,22.5219,22.5508,22.5219,22.5508,128244.0
2019-03-11 15:20:00,23.41,23.46,23.38,23.4,237860.0,22.5508,22.599,22.5219,22.5412,237860.0
2019-03-11 15:30:00,23.41,23.48,23.4,23.44,144438.0,22.5508,22.6182,22.5412,22.5797,144438.0
2019-03-11 15:40:00,23.44,23.47,23.42,23.47,163616.0,22.5797,22.6086,22.5604,22.6086,163616.0
2019-03-11 15:50:00,23.47,23.47,23.42,23.45,267620.0,22.6086,22.6086,22.5604,22.5893,267620.0
2019-03-12 09:30:00,23.58,23.68,23.54,23.66,540468.0,22.7146,22.8109,22.676,22.7916,540468.0
2019-03-12 09:40:00,23.65,23.69,23.56,23.64,344688.0,22.782,22.8205,22.6953,22.7724,344688.0
2019-03-12 09:50:00,23.65,23.72,23.61,23.66,239754.0,22.782,22.8494,22.7435,22.7916,239754.0
2019-03-12 10:00:00,23.65,23.68,23.6,23.65,206358.0,22.782,22.8109,22.7338,22.782,206358.0
2019-03-12 10:10:00,23.64,23.68,23.59,23.68,167238.0,22.7724,22.8109,22.7242,22.8109,167238.0
2019-03-12 10:20:00,23.68,23.73,23.64,23.73,95628.0,22.8109,22.8591,22.7724,22.8591,95628.0
2019-03-12 10:30:00,23.74,23.82,23.73,23.77,339026.0,22.8687,22.9458,22.8591,22.8976,339026.0
2019-03-12 10:40:00,23.77,23.77,23.71,23.77,160516.0,22.8976,22.8976,22.8398,22.8976,160516.0
2019-03-12 10:50:00,23.78,23.83,23.75,23.77,165686.0,22.9072,22.9554,22.8783,22.8976,165686.0
2019-03-12 11:00:00,23.75,23.75,23.68,23.74,163090.0,22.8783,22.8783,22.8109,22.8687,163090.0
2019-03-12 11:10:00,23.74,23.75,23.63,23.67,144004.0,22.8687,22.8783,22.7627,22.8013,144004.0
2019-03-12 11:20:00,23.67,23.7,23.63,23.66,212526.0,22.8013,22.8302,22.7627,22.7916,212526.0
2019-03-12 11:30:00,23.66,23.74,23.63,23.73,135146.0,22.7916,22.8687,22.7627,22.8591,135146.0
2019-03-12 11:40:00,23.73,23.77,23.72,23.73,130474.0,22.8591,22.8976,22.8494,22.8591,130474.0
2019-03-12 11:50:00,23.74,23.82,23.73,23.82,119818.0,22.8687,22.9458,22.8591,22.9458,119818.0
2019-03-12 12:00:00,23.82,23.82,23.72,23.73,256306.0,22.9458,22.9458,22.8494,22.8591,256306.0
2019-03-12 12:10:00,23.73,23.8,23.73,23.77,77864.0,22.8591,22.9265,22.8591,22.8976,77864.0
2019-03-12 12:20:00,23.77,23.8,23.71,23.77,131832.0,22.8976,22.9265,22.8398,22.8976,131832.0
2019-03-12 12:30:00,23.77,23.77,23.73,23.74,78312.0,22.8976,22.8976,22.8591,22.8687,78312.0
2019-03-12 12:40:00,23.74,23.77,23.73,23.74,120056.0,22.8687,22.8976,22.8591,22.8687,120056.0
2019-03-12 12:50:00,23.74,23.74,23.68,23.74,129594.0,22.8687,22.8687,22.8109,22.8687,129594.0
2019-03-12 13:00:00,23.74,23.77,23.72,23.76,75548.0,22.8687,22.8976,22.8494,22.888,75548.0
2019-03-12 13:10:00,23.76,23.76,23.69,23.71,57548.0,22.888,22.888,22.8205,22.8398,57548.0
2019-03-12 13:20:00,23.71,23.76,23.71,23.75,107046.0,22.8398,22.888,22.8398,22.8783,107046.0
2019-03-12 13:30:00,23.75,23.76,23.71,23.75,71768.0,22.8783,22.888,22.8398,22.8783,71768.0
2019-03-12 13:40:00,23.75,23.8,23.75,23.8,86598.0,22.8783,22.9265,22.8783,22.9265,86598.0
2019-03-12 13:50:00,23.8,23.83,23.79,23.8,91478.0,22.9265,22.9554,22.9169,22.9265,91478.0
2019-03-12 14:00:00,23.8,23.82,23.79,23.81,40230.0,22.9265,22.9458,22.9169,22.9361,40230.0
2019-03-12 14:10:00,23.81,23.84,23.8,23.84,118402.0,22.9361,22.965,22.9265,22.965,118402.0
2019-03-12 14:20:00,23.84,23.84,23.73,23.74,168664.0,22.965,22.965,22.8591,22.8687,168664.0
2019-03-12 14:30:00,23.74,23.78,23.73,23.76,56562.0,22.8687,22.9072,22.8591,22.888,56562.0
2019-03-12 14:40:00,23.75,23.77,23.74,23.77,46914.0,22.8783,22.8976,22.8687,22.8976,46914.0
2019-03-12 14:50:00,23.76,23.77,23.73,23.77,60296.0,22.888,22.8976,22.8591,22.8976,60296.0
2019-03-12 15:00:00,23.75,23.76,23.72,23.75,111144.0,22.8783,22.888,22.8494,22.8783,111144.0
2019-03-12 15:10:00,23.75,23.75,23.6,23.61,296702.0,22.8783,22.8783,22.7338,22.7435,296702.0
2019-03-12 15:20:00,23.6,23.7,23.57,23.67,231284.0,22.7338,22.8302,22.7049,22.8013,231284.0
2019-03-12 15:30:00,23.67,23.68,23.62,23.67,155194.0,22.8013,22.8109,22.7531,22.8013,155194.0
2019-03-12 15:40:00,23.67,23.76,23.64,23.7,260668.0,22.8013,22.888,22.7724,22.8302,260668.0
2019-03-12 15:50:00,23.71,23.72,23.6,23.69,382634.0,22.8398,22.8494,22.7338,22.8205,382634.0
2019-03-13 09:30:00,23.94,23.98,23.9,23.96,541978.0,23.0614,23.0999,23.0228,23.0806,541978.0
2019-03-13 09:40:00,23.96,24.0,23.92,23.95,261656.0,23.0806,23.1192,23.0421,23.071,261656.0
2019-03-13 09:50:00,23.96,24.06,23.94,24.04,287552.0,23.0806,23.177,23.0614,23.1577,287552.0
2019-03-13 10:00:00,24.04,24.07,24.03,24.04,313920.0,23.1577,23.1866,23.1481,23.1577,313920.0
2019-03-13 10:10:00,24.05,24.1,24.04,24.09,184668.0,23.1673,23.2155,23.1577,23.2059,184668.0
2019-03-13 10:20:00,24.08,24.11,24.04,24.05,246518.0,23.1962,23.2251,23.1577,23.1673,246518.0
2019-03-13 10:30:00,24.05,24.13,24.05,24.09,204228.0,23.1673,23.2444,23.1673,23.2059,204228.0
2019-03-13 10:40:00,24.09,24.11,24.05,24.09,186692.0,23.2059,23.2251,23.1673,23.2059,186692.0
2019-03-13 10:50:00,24.1,24.19,24.1,24.16,342966.0,23.2155,23.3022,23.2155,23.2733,342966.0
2019-03-13 11:00:00,24.16,24.27,24.16,24.25,429654.0,23.2733,23.3792,23.2733,23.36,429654.0
2019-03-13 11:10:00,24.25,24.31,24.24,24.28,270470.0,23.36,23.4178,23.3503,23.3889,270470.0
2019-03-13 11:20:00,24.28,24.33,24.27,24.33,296470.0,23.3889,23.437,23.3792,23.437,296470.0
2019-03-13 11:30:00,24.33,24.36,24.31,24.33,229982.0,23.437,23.4659,23.4178,23.437,229982.0
2019-03-13 11:40:00,24.32,24.33,24.25,24.27,181176.0,23.4274,23.437,23.36,23.3792,181176.0
2019-03-13 11:50:00,24.27,24.31,24.25,24.28,168976.0,23.3792,23.4178,23.36,23.3889,168976.0
2019-03-13 12:00:00,24.29,24.33,24.27,24.3,210656.0,23.3985,23.437,23.3792,23.4081,210656.0
2019-03-13 12:10:00,24.3,24.3,24.25,24.25,81932.0,23.4081,23.4081,23.36,23.36,81932.0
2019-03-13 12:20:00,24.25,24.25,24.21,24.25,291498.0,23.36,23.36,23.3214,23.36,291498.0
2019-03-13 12:30:00,24.24,24.25,24.21,24.23,124306.0,23.3503,23.36,23.3214,23.3407,124306.0
2019-03-13 12:40:00,24.23,24.3,24.23,24.28,146262.0,23.3407,23.4081,23.3407,23.3889,146262.0
2019-03-13 12:50:00,24.29,24.3,24.25,24.29,100622.0,23.3985,23.4081,23.36,23.3985,100622.0
2019-03-13 13:00:00,24.29,24.31,24.28,24.31,201764.0,23.3985,23.4178,23.3889,23.4178,201764.0
2019-03-13 13:10:00,24.31,24.33,24.3,24.32,94280.0,23.4178,23.437,23.4081,23.4274,94280.0
2019-03-13 13:20:00,24.32,24.32,24.29,24.31,65612.0,23.4274,23.4274,23.3985,23.4178,65612.0
2019-03-13 13:30:00,24.32,24.34,24.3,24.33,42388.0,23.4274,23.4467,23.4081,23.437,42388.0
2019-03-13 13:40:00,24.33,24.33,24.25,24.31,150334.0,23.437,23.437,23.36,23.4178,150334.0
2019-03-13 13:50:00,24.31,24.33,24.3,24.33,75936.0,23.4178,23.437,23.4081,23.437,75936.0
2019-03-13 14:00:00,24.34,24.43,24.33,24.41,312944.0,23.4467,23.5334,23.437,23.5141,312944.0
2019-03-13 14:10:00,24.41,24.41,24.36,24.37,219186.0,23.5141,23.5141,23.4659,23.4756,219186.0
2019-03-13 14:20:00,24.36,24.39,24.35,24.36,107220.0,23.4659,23.4948,23.4563,23.4659,107220.0
2019-03-13 14:30:00,24.35,24.35,24.3,24.33,147564.0,23.4563,23.4563,23.4081,23.437,147564.0
2019-03-13 14:40:00,24.32,24.34,24.14,24.17,573224.0,23.4274,23.4467,23.254,23.2829,573224.0
2019-03-13 14:50:00,24.17,24.25,24.11,24.24,294048.0,23.2829,23.36,23.2251,23.3503,294048.0
2019-03-13 15:00:00,24.23,24.25,24.16,24.17,305836.0,23.3407,23.36,23.2733,23.2829,305836.0
2019-03-13 15:10:00,24.17,24.2,24.12,24.16,348626.0,23.2829,23.3118,23.2348,23.2733,348626.0
2019-03-13 15:20:00,24.14,24.21,24.11,24.16,454630.0,23.254,23.3214,23.2251,23.2733,454630.0
2019-03-13 15:30:00,24.16,24.25,24.14,24.24,258428.0,23.2733,23.36,23.254,23.3503,258428.0
2019-03-13 15:40:00,24.24,24.27,24.14,24.15,398658.0,23.3503,23.3792,23.254,23.2636,398658.0
2019-03-13 15:50:00,24.15,24.2,24.11,24.16,602434.0,23.2636,23.3118,23.2251,23.2733,602434.0
2019-03-14 09:30:00,24.16,24.18,24.1,24.14,307736.0,23.2733,23.2925,23.2155,23.254,307736.0
2019-03-14 09:40:00,24.14,24.16,24.08,24.15,266908.0,23.254,23.2733,23.1962,23.2636,266908.0
2019-03-14 09:50:00,24.15,24.21,24.13,24.17,212038.0,23.2636,23.3214,23.2444,23.2829,212038.0
2019-03-14 10:00:00,24.16,24.16,23.98,24.0,353200.0,23.2733,23.2733,23.0999,23.1192,353200.0
2019-03-14 10:10:00,24.0,24.06,24.0,24.06,201402.0,23.1192,23.177,23.1192,23.177,201402.0
2019-03-14 10:20:00,24.07,24.11,24.07,24.08,198642.0,23.1866,23.2251,23.1866,23.1962,198642.0
2019-03-14 10:30:00,24.08,24.18,24.06,24.13,216174.0,23.1962,23.2925,23.177,23.2444,216174.0
2019-03-14 10:40:00,24.13,24.14,24.08,24.1,138400.0,23.2444,23.254,23.1962,23.2155,138400.0
2019-03-14 10:50:00,24.1,24.13,24.06,24.12,95536.0,23.2155,23.2444,23.177,23.2348,95536.0
2019-03-14 11:00:00,24.14,24.14,24.07,24.1,128836.0,23.254,23.254,23.1866,23.2155,128836.0
2019-03-14 11:10:00,24.1,24.21,24.08,24.18,228508.0,23.2155,23.3214,23.1962,23.2925,228508.0
2019-03-14 11:20:00,24.18,24.18,24.12,24.13,151680.0,23.2925,23.2925,23.2348,23.2444,151680.0
2019-03-14 11:30:00,24.13,24.18,24.11,24.18,91072.0,23.2444,23.2925,23.2251,23.2925,91072.0
2019-03-14 11:40:00,24.18,24.25,24.17,24.25,180244.0,23.2925,23.36,23.2829,23.36,180244.0
2019-03-14 11:50:00,24.25,24.28,24.23,24.23,218086.0,23.36,23.3889,23.3407,23.3407,218086.0
2019-03-14 12:00:00,24.23,24.26,24.23,24.25,117410.0,23.3407,23.3696,23.3407,23.36,117410.0
2019-03-14 12:10:00,24.25,24.27,24.23,24.23,130922.0,23.36,23.3792,23.3407,23.3407,130922.0
2019-03-14 12:20:00,24.23,24.24,24.15,24.18,190424.0,23.3407,23.3503,23.2636,23.2925,190424.0
2019-03-14 12:30:00,24.18,24.21,24.18,24.18,48864.0,23.2925,23.3214,23.2925,23.2925,48864.0
2019-03-14 12:40:00,24.18,24.22,24.18,24.22,83652.0,23.2925,23.3311,23.2925,23.3311,83652.0
2019-03-14 12:50:00,24.22,24.23,24.16,24.18,74168.0,23.3311,23.3407,23.2733,23.2925,74168.0
2019-03-14 13:00:00,24.18,24.18,24.12,24.15,82028.0,23.2925,23.2925,23.2348,23.2636,82028.0
2019-03-14 13:10:00,24.15,24.17,24.14,24.16,29142.0,23.2636,23.2829,23.254,23.2733,29142.0
2019-03-14 13:20:00,24.16,24.16,24.13,24.15,84240.0,23.2733,23.2733,23.2444,23.2636,84240.0
2019-03-14 13:30:00,24.15,24.17,24.12,24.14,66026.0,23.2636,23.2829,23.2348,23.254,66026.0
2019-03-14 13:40:00,24.14,24.14,24.09,24.11,262744.0,23.254,23.254,23.2059,23.2251,262744.0
2019-03-14 13:50:00,24.11,24.11,24.05,24.08,176230.0,23.2251,23.2251,23.1673,23.1962,176230.0
2019-03-14 14:00:00,24.08,24.11,24.06,24.09,73874.0,23.1962,23.2251,23.177,23.2059,73874.0
2019-03-14 14:10:00,24.1,24.1,24.05,24.1,140678.0,23.2155,23.2155,23.1673,23.2155,140678.0
2019-03-14 14:20:00,24.1,24.13,24.1,24.11,129464.0,23.2155,23.2444,23.2155,23.2251,129464.0
2019-03-14 14:30:00,24.11,24.11,24.06,24.07,50890.0,23.2251,23.2251,23.177,23.1866,50890.0
2019-03-14 14:40:00,24.07,24.1,24.06,24.06,104228.0,23.1866,23.2155,23.177,23.177,104228.0
2019-03-14 14:50:00,24.06,24.12,24.03,24.1,149624.0,23.177,23.2348,23.1481,23.2155,149624.0
2019-03-14 15:00:00,24.1,24.15,24.08,24.14,83914.0,23.2155,23.2636,23.1962,23.254,83914.0
2019-03-14 15:10:00,24.14,24.15,24.11,24.11,71746.0,23.254,23.2636,23.2251,23.2251,71746.0
2019-03-14 15:20:00,24.11,24.14,24.09,24.13,165642.0,23.2251,23.254,23.2059,23.2444,165642.0
2019-03-14 15:30:00,24.13,24.17,24.12,24.17,185072.0,23.2444,23.2829,23.2348,23.2829,185072.0
2019-03-14 15:40:00,24.17,24.19,24.15,24.16,141184.0,23.2829,23.3022,23.2636,23.2733,141184.0
2019-03-14 15:50:00,24.16,24.18,24.09,24.11,254296.0,23.2733,23.2925,23.2059,23.2251,254296.0
2019-03-15 09:30:00,24.25,24.28,24.23,24.25,468424.0,23.36,23.3889,23.3407,23.36,468424.0
2019-03-15 09:40:00,24.24,24.37,24.24,24.36,440372.0,23.3503,23.4756,23.3503,23.4659,440372.0
2019-03-15 09:50:00,24.36,24.4,24.33,24.34,237190.0,23.4659,23.5045,23.437,23.4467,237190.0
2019-03-15 10:00:00,24.33,24.34,24.25,24.25,276006.0,23.437,23.4467,23.36,23.36,276006.0
2019-03-15 10:10:00,24.25,24.28,24.21,24.25,218854.0,23.36,23.3889,23.3214,23.36,218854.0
2019-03-15 10:20:00,24.25,24.32,24.25,24.32,159046.0,23.36,23.4274,23.36,23.4274,159046.0
2019-03-15 10:30:00,24.32,24.34,24.22,24.24,272258.0,23.4274,23.4467,23.3311,23.3503,272258.0
2019-03-15 10:40:00,24.24,24.29,24.22,24.24,132842.0,23.3503,23.3985,23.3311,23.3503,132842.0
2019-03-15 10:50:00,24.25,24.31,24.24,24.29,130612.0,23.36,23.4178,23.3503,23.3985,130612.0
2019-03-15 11:00:00,24.29,24.33,24.26,24.33,197006.0,23.3985,23.437,23.3696,23.437,197006.0
2019-03-15 11:10:00,24.33,24.41,24.32,24.4,1470590.0,23.437,23.5141,23.4274,23.5045,1470590.0
2019-03-15 11:20:00,24.41,24.42,24.4,24.42,273164.0,23.5141,23.5237,23.5045,23.5237,273164.0
2019-03-15 11:30:00,24.42,24.43,24.36,24.38,375650.0,23.5237,23.5334,23.4659,23.4852,375650.0
2019-03-15 11:40:00,24.38,24.54,24.36,24.53,2880950.0,23.4852,23.6393,23.4659,23.6297,2880950.0
2019-03-15 11:50:00,24.53,24.55,24.47,24.5,532006.0,23.6297,23.649,23.5719,23.6008,532006.0
2019-03-15 12:00:00,24.5,24.56,24.47,24.56,219150.0,23.6008,23.6586,23.5719,23.6586,219150.0
2019-03-15 12:10:00,24.56,24.61,24.55,24.59,245434.0,23.6586,23.7068,23.649,23.6875,245434.0
2019-03-15 12:20:00,24.59,24.61,24.56,24.59,220516.0,23.6875,23.7068,23.6586,23.6875,220516.0
2019-03-15 12:30:00,24.59,24.61,24.58,24.61,116356.0,23.6875,23.7068,23.6779,23.7068,116356.0
2019-03-15 12:40:00,24.62,24.64,24.6,24.63,136514.0,23.7164,23.7357,23.6971,23.726,136514.0
2019-03-15 12:50:00,24.64,24.68,24.58,24.61,244580.0,23.7357,23.7742,23.6779,23.7068,244580.0
2019-03-15 13:00:00,24.61,24.64,24.6,24.63,126876.0,23.7068,23.7357,23.6971,23.726,126876.0
2019-03-15 13:10:00,24.64,24.64,24.6,24.6,113072.0,23.7357,23.7357,23.6971,23.6971,113072.0
2019-03-15 13:20:00,24.59,24.59,24.57,24.57,109126.0,23.6875,23.6875,23.6682,23.6682,109126.0
2019-03-15 13:30:00,24.57,24.6,24.57,24.59,58012.0,23.6682,23.6971,23.6682,23.6875,58012.0
2019-03-15 13:40:00,24.58,24.61,24.56,24.61,85208.0,23.6779,23.7068,23.6586,23.7068,85208.0
2019-03-15 13:50:00,24.6,24.61,24.55,24.57,108360.0,23.6971,23.7068,23.649,23.6682,108360.0
2019-03-15 14:00:00,24.56,24.57,24.53,24.53,60784.0,23.6586,23.6682,23.6297,23.6297,60784.0
2019-03-15 14:10:00,24.53,24.53,24.5,24.5,101378.0,23.6297,23.6297,23.6008,23.6008,101378.0
2019-03-15 14:20:00,24.5,24.5,24.46,24.49,144970.0,23.6008,23.6008,23.5623,23.5912,144970.0
2019-03-15 14:30:00,24.49,24.55,24.49,24.54,205370.0,23.5912,23.649,23.5912,23.6393,205370.0
2019-03-15 14:40:00,24.53,24.55,24.52,24.53,110006.0,23.6297,23.649,23.6201,23.6297,110006.0
2019-03-15 14:50:00,24.53,24.53,24.5,24.52,62438.0,23.6297,23.6297,23.6008,23.6201,62438.0
2019-03-15 15:00:00,24.52,24.52,24.47,24.48,99148.0,23.6201,23.6201,23.5719,23.5815,99148.0
2019-03-15 15:10:00,24.47,24.47,24.44,24.47,128210.0,23.5719,23.5719,23.543,23.5719,128210.0
2019-03-15 15:20:00,24.46,24.51,24.45,24.5,160432.0,23.5623,23.6104,23.5526,23.6008,160432.0
2019-03-15 15:30:00,24.49,24.5,24.43,24.43,173006.0,23.5912,23.6008,23.5334,23.5334,173006.0
2019-03-15 15:40:00,24.44,24.5,24.44,24.46,226332.0,23.543,23.6008,23.543,23.5623,226332.0
2019-03-15 15:50:00,24.46,24.47,24.35,24.47,709588.0,23.5623,23.5719,23.4563,23.5719,709588.0
2019-03-18 09:30:00,24.5,24.61,24.5,24.57,405564.0,23.6008,23.7068,23.6008,23.6682,405564.0
2019-03-18 09:40:00,24.57,24.71,24.57,24.69,422790.0,23.6682,23.8031,23.6682,23.7838,422790.0
2019-03-18 09:50:00,24.69,24.75,24.68,24.74,294444.0,23.7838,23.8416,23.7742,23.832,294444.0
2019-03-18 10:00:00,24.75,24.79,24.74,24.77,204596.0,23.8416,23.8802,23.832,23.8609,204596.0
2019-03-18 10:10:00,24.77,24.8,24.67,24.73,351400.0,23.8609,23.8898,23.7646,23.8224,351400.0
2019-03-18 10:20:00,24.74,24.75,24.71,24.73,136144.0,23.832,23.8416,23.8031,23.8224,136144.0
2019-03-18 10:30:00,24.73,24.75,24.65,24.66,151188.0,23.8224,23.8416,23.7453,23.7549,151188.0
2019-03-18 10:40:00,24.66,24.74,24.66,24.74,189262.0,23.7549,23.832,23.7549,23.832,189262.0
2019-03-18 10:50:00,24.75,24.8,24.74,24.76,183980.0,23.8416,23.8898,23.832,23.8513,183980.0
2019-03-18 11:00:00,24.76,24.77,24.71,24.74,124714.0,23.8513,23.8609,23.8031,23.832,124714.0
2019-03-18 11:10:00,24.73,24.73,24.64,24.64,216344.0,23.8224,23.8224,23.7357,23.7357,216344.0
2019-03-18 11:20:00,24.64,24.64,24.5,24.54,338110.0,23.7357,23.7357,23.6008,23.6393,338110.0
2019-03-18 11:30:00,24.54,24.54,24.45,24.5,243068.0,23.6393,23.6393,23.5526,23.6008,243068.0
2019-03-18 11:40:00,24.5,24.55,24.5,24.55,179626.0,23.6008,23.649,23.6008,23.649,179626.0
2019-03-18 11:50:00,24.55,24.58,24.52,24.53,154822.0,23.649,23.6779,23.6201,23.6297,154822.0
2019-03-18 12:00:00,24.53,24.56,24.48,24.5,141754.0,23.6297,23.6586,23.5815,23.6008,141754.0
2019-03-18 12:10:00,24.5,24.54,24.49,24.5,101846.0,23.6008,23.6393,23.5912,23.6008,101846.0
2019-03-18 12:20:00,24.5,24.56,24.49,24.54,93634.0,23.6008,23.6586,23.5912,23.6393,93634.0
2019-03-18 12:30:00,24.54,24.56,24.49,24.56,107942.0,23.6393,23.6586,23.5912,23.6586,107942.0
2019-03-18 12:40:00,24.57,24.6,24.56,24.6,129944.0,23.6682,23.6971,23.6586,23.6971,129944.0
2019-03-18 12:50:00,24.6,24.64,24.58,24.61,153550.0,23.6971,23.7357,23.6779,23.7068,153550.0
2019-03-18 13:00:00,24.61,24.63,24.59,24.61,105356.0,23.7068,23.726,23.6875,23.7068,105356.0
2019-03-18 13:10:00,24.61,24.63,24.59,24.59,117880.0,23.7068,23.726,23.6875,23.6875,117880.0
2019-03-18 13:20:00,24.59,24.63,24.59,24.61,81314.0,23.6875,23.726,23.6875,23.7068,81314.0
2019-03-18 13:30:00,24.61,24.63,24.6,24.63,88256.0,23.7068,23.726,23.6971,23.726,88256.0
2019-03-18 13:40:00,24.63,24.68,24.63,24.65,127094.0,23.726,23.7742,23.726,23.7453,127094.0
2019-03-18 13:50:00,24.66,24.66,24.64,24.66,110150.0,23.7549,23.7549,23.7357,23.7549,110150.0
2019-03-18 14:00:00,24.66,24.68,24.63,24.64,166218.0,23.7549,23.7742,23.726,23.7357,166218.0
2019-03-18 14:10:00,24.64,24.65,24.61,24.64,96814.0,23.7357,23.7453,23.7068,23.7357,96814.0
2019-03-18 14:20:00,24.64,24.66,24.62,24.65,124914.0,23.7357,23.7549,23.7164,23.7453,124914.0
2019-03-18 14:30:00,24.65,24.68,24.63,24.67,155640.0,23.7453,23.7742,23.726,23.7646,155640.0
2019-03-18 14:40:00,24.67,24.71,24.67,24.7,84608.0,23.7646,23.8031,23.7646,23.7935,84608.0
2019-03-18 14:50:00,24.7,24.7,24.66,24.67,152046.0,23.7935,23.7935,23.7549,23.7646,152046.0
2019-03-18 15:00:00,24.68,24.68,24.63,24.64,217930.0,23.7742,23.7742,23.726,23.7357,217930.0
2019-03-18 15:10:00,24.64,24.66,24.59,24.66,186062.0,23.7357,23.7549,23.6875,23.7549,186062.0
2019-03-18 15:20:00,24.65,24.66,24.61,24.61,110220.0,23.7453,23.7549,23.7068,23.7068,110220.0
2019-03-18 15:30:00,24.62,24.67,24.62,24.63,138126.0,23.7164,23.7646,23.7164,23.726,138126.0
2019-03-18 15:40:00,24.63,24.78,24.63,24.76,331726.0,23.726,23.8705,23.726,23.8513,331726.0
2019-03-18 15:50:00,24.76,24.77,24.68,24.74,370676.0,23.8513,23.8609,23.7742,23.832,370676.0
2019-03-19 09:30:00,25.02,25.08,25.01,25.05,595700.0,24.1017,24.1595,24.0921,24.1306,595700.0
2019-03-19 09:40:00,25.05,25.05,24.96,25.02,326960.0,24.1306,24.1306,24.0439,24.1017,326960.0
2019-03-19 09:50:00,25.01,25.02,24.93,24.93,356000.0,24.0921,24.1017,24.015,24.015,356000.0
2019-03-19 10:00:00,24.94,25.02,24.93,25.02,241070.0,24.0247,24.1017,24.015,24.1017,241070.0
2019-03-19 10:10:00,25.02,25.09,25.0,25.08,226730.0,24.1017,24.1691,24.0825,24.1595,226730.0
2019-03-19 10:20:00,25.08,25.08,24.95,24.96,223072.0,24.1595,24.1595,24.0343,24.0439,223072.0
2019-03-19 10:30:00,24.96,25.04,24.96,25.04,226022.0,24.0439,24.121,24.0439,24.121,226022.0
2019-03-19 10:40:00,25.03,25.03,24.98,25.0,206384.0,24.1114,24.1114,24.0632,24.0825,206384.0
2019-03-19 10:50:00,24.99,25.0,24.89,24.89,282256.0,24.0728,24.0825,23.9765,23.9765,282256.0
2019-03-19 11:00:00,24.89,24.97,24.89,24.95,216576.0,23.9765,24.0536,23.9765,24.0343,216576.0
2019-03-19 11:10:00,24.93,25.0,24.9,24.98,238604.0,24.015,24.0825,23.9861,24.0632,238604.0
2019-03-19 11:20:00,24.98,25.04,24.98,25.01,352124.0,24.0632,24.121,24.0632,24.0921,352124.0
2019-03-19 11:30:00,25.0,25.04,24.99,25.03,326822.0,24.0825,24.121,24.0728,24.1114,326822.0
2019-03-19 11:40:00,25.03,25.11,25.03,25.1,441088.0,24.1114,24.1884,24.1114,24.1788,441088.0
2019-03-19 11:50:00,25.11,25.2,25.09,25.19,450354.0,24.1884,24.2751,24.1691,24.2655,450354.0
2019-03-19 12:00:00,25.19,25.24,25.18,25.19,221410.0,24.2655,24.3136,24.2558,24.2655,221410.0
2019-03-19 12:10:00,25.18,25.21,25.16,25.17,97706.0,24.2558,24.2847,24.2366,24.2462,97706.0
2019-03-19 12:20:00,25.17,25.17,25.14,25.14,143300.0,24.2462,24.2462,24.2173,24.2173,143300.0
2019-03-19 12:30:00,25.15,25.17,25.1,25.1,192102.0,24.2269,24.2462,24.1788,24.1788,192102.0
2019-03-19 12:40:00,25.1,25.13,24.79,24.82,668222.0,24.1788,24.2077,23.8802,23.9091,668222.0
2019-03-19 12:50:00,24.82,25.03,24.8,25.03,541606.0,23.9091,24.1114,23.8898,24.1114,541606.0
2019-03-19 13:00:00,25.03,25.04,24.97,24.98,257076.0,24.1114,24.121,24.0536,24.0632,257076.0
2019-03-19 13:10:00,24.99,25.07,24.97,25.03,252414.0,24.0728,24.1499,24.0536,24.1114,252414.0
2019-03-19 13:20:00,25.03,25.06,25.0,25.0,162060.0,24.1114,24.1403,24.0825,24.0825,162060.0
2019-03-19 13:30:00,25.0,25.05,24.99,25.01,174530.0,24.0825,24.1306,24.0728,24.0921,174530.0
2019-03-19 13:40:00,25.01,25.03,24.93,24.96,166454.0,24.0921,24.1114,24.015,24.0439,166454.0
2019-03-19 13:50:00,24.96,24.98,24.92,24.92,336060.0,24.0439,24.0632,24.0054,24.0054,336060.0
2019-03-19 14:00:00,24.93,24.97,24.9,24.92,167662.0,24.015,24.0536,23.9861,24.0054,167662.0
2019-03-19 14:10:00,24.92,24.92,24.82,24.88,174220.0,24.0054,24.0054,23.9091,23.9669,174220.0
2019-03-19 14:20:00,24.88,24.93,24.85,24.92,168026.0,23.9669,24.015,23.938,24.0054,168026.0
2019-03-19 14:30:00,24.93,24.95,24.9,24.93,162752.0,24.015,24.0343,23.9861,24.015,162752.0
2019-03-19 14:40:00,24.93,24.99,24.93,24.94,150542.0,24.015,24.0728,24.015,24.0247,150542.0
2019-03-19 14:50:00,24.93,24.94,24.83,24.85,226356.0,24.015,24.0247,23.9187,23.938,226356.0
2019-03-19 15:00:00,24.86,24.89,24.8,24.84,242074.0,23.9476,23.9765,23.8898,23.9283,242074.0
2019-03-19 15:10:00,24.85,24.85,24.72,24.73,292380.0,23.938,23.938,23.8127,23.8224,292380.0
2019-03-19 15:20:00,24.73,24.73,24.61,24.64,287378.0,23.8224,23.8224,23.7068,23.7357,287378.0
2019-03-19 15:30:00,24.65,24.68,24.55,24.55,470386.0,23.7453,23.7742,23.649,23.649,470386.0
2019-03-19 15:40:00,24.55,24.63,24.47,24.63,1335822.0,23.649,23.726,23.5719,23.726,1335822.0
2019-03-19 15:50:00,24.63,24.75,24.55,24.75,873830.0,23.726,23.8416,23.649,23.8416,873830.0
2019-03-20 09:30:00,24.59,24.63,24.41,24.41,1612026.0,23.733,23.7716,23.5593,23.5593,1612026.0
2019-03-20 09:40:00,24.41,24.49,24.4,24.48,390538.0,23.5593,23.6365,23.5496,23.6269,390538.0
2019-03-20 09:50:00,24.48,24.51,24.38,24.39,417746.0,23.6269,23.6558,23.5303,23.54,417746.0
2019-03-20 10:00:00,24.39,24.52,24.38,24.48,461542.0,23.54,23.6655,23.5303,23.6269,461542.0
2019-03-20 10:10:00,24.47,24.48,24.36,24.4,215202.0,23.6172,23.6269,23.511,23.5496,215202.0
2019-03-20 10:20:00,24.39,24.45,24.33,24.43,337718.0,23.54,23.5979,23.4821,23.5786,337718.0
2019-03-20 10:30:00,24.43,24.47,24.38,24.41,185226.0,23.5786,23.6172,23.5303,23.5593,185226.0
2019-03-20 10:40:00,24.41,24.49,24.38,24.48,149022.0,23.5593,23.6365,23.5303,23.6269,149022.0
2019-03-20 10:50:00,24.47,24.5,24.45,24.48,73056.0,23.6172,23.6462,23.5979,23.6269,73056.0
2019-03-20 11:00:00,24.48,24.54,24.48,24.51,120090.0,23.6269,23.6848,23.6269,23.6558,120090.0
2019-03-20 11:10:00,24.49,24.5,24.43,24.5,125694.0,23.6365,23.6462,23.5786,23.6462,125694.0
2019-03-20 11:20:00,24.49,24.51,24.44,24.47,92276.0,23.6365,23.6558,23.5882,23.6172,92276.0
2019-03-20 11:30:00,24.47,24.49,24.41,24.41,74294.0,23.6172,23.6365,23.5593,23.5593,74294.0
2019-03-20 11:40:00,24.41,24.41,24.33,24.35,156736.0,23.5593,23.5593,23.4821,23.5014,156736.0
2019-03-20 11:50:00,24.35,24.39,24.23,24.25,1695488.0,23.5014,23.54,23.3856,23.4049,1695488.0
2019-03-20 12:00:00,24.25,24.36,24.25,24.35,158542.0,23.4049,23.511,23.4049,23.5014,158542.0
2019-03-20 12:10:00,24.35,24.36,24.31,24.34,136536.0,23.5014,23.511,23.4628,23.4917,136536.0
2019-03-20 12:20:00,24.34,24.36,24.31,24.35,164520.0,23.4917,23.511,23.4628,23.5014,164520.0
2019-03-20 12:30:00,24.35,24.35,24.14,24.24,607266.0,23.5014,23.5014,23.2987,23.3952,607266.0
2019-03-20 12:40:00,24.23,24.28,24.21,24.25,197832.0,23.3856,23.4338,23.3663,23.4049,197832.0
2019-03-20 12:50:00,24.27,24.3,24.23,24.29,114750.0,23.4242,23.4531,23.3856,23.4435,114750.0
2019-03-20 13:00:00,24.29,24.32,24.25,24.3,135290.0,23.4435,23.4724,23.4049,23.4531,135290.0
2019-03-20 13:10:00,24.3,24.34,24.29,24.29,97508.0,23.4531,23.4917,23.4435,23.4435,97508.0
2019-03-20 13:20:00,24.31,24.32,24.27,24.27,116912.0,23.4628,23.4724,23.4242,23.4242,116912.0
2019-03-20 13:30:00,24.27,24.34,24.26,24.33,159036.0,23.4242,23.4917,23.4145,23.4821,159036.0
2019-03-20 13:40:00,24.34,24.34,24.31,24.33,110186.0,23.4917,23.4917,23.4628,23.4821,110186.0
2019-03-20 13:50:00,24.33,24.35,24.29,24.35,152112.0,23.4821,23.5014,23.4435,23.5014,152112.0
2019-03-20 14:00:00,24.39,24.8,24.39,24.68,1060700.0,23.54,23.9357,23.54,23.8199,1060700.0
2019-03-20 14:10:00,24.69,24.79,24.63,24.65,1781738.0,23.8295,23.926,23.7716,23.7909,1781738.0
2019-03-20 14:20:00,24.64,24.86,24.62,24.86,2147016.0,23.7813,23.9936,23.762,23.9936,2147016.0
2019-03-20 14:30:00,24.86,24.93,24.78,24.9,773530.0,23.9936,24.0612,23.9164,24.0322,773530.0
2019-03-20 14:40:00,24.92,24.96,24.84,24.91,349392.0,24.0515,24.0901,23.9743,24.0419,349392.0
2019-03-20 14:50:00,24.91,24.96,24.82,24.88,448018.0,24.0419,24.0901,23.955,24.0129,448018.0
2019-03-20 15:00:00,24.89,24.93,24.71,24.78,506554.0,24.0226,24.0612,23.8488,23.9164,506554.0
2019-03-20 15:10:00,24.79,24.82,24.72,24.78,507400.0,23.926,23.955,23.8585,23.9164,507400.0
2019-03-20 15:20:00,24.78,24.81,24.7,24.72,370372.0,23.9164,23.9454,23.8392,23.8585,370372.0
2019-03-20 15:30:00,24.72,24.72,24.43,24.5,685668.0,23.8585,23.8585,23.5786,23.6462,685668.0
2019-03-20 15:40:00,24.49,24.63,24.46,24.55,333716.0,23.6365,23.7716,23.6075,23.6944,333716.0
2019-03-20 15:50:00,24.55,24.56,24.42,24.45,617362.0,23.6944,23.7041,23.5689,23.5979,617362.0
2019-03-21 09:30:00,24.2,24.5,24.2,24.45,544688.0,23.3566,23.6462,23.3566,23.5979,544688.0
2019-03-21 09:40:00,24.45,24.57,24.45,24.54,249128.0,23.5979,23.7137,23.5979,23.6848,249128.0
2019-03-21 09:50:00,24.55,24.67,24.51,24.6,314552.0,23.6944,23.8102,23.6558,23.7427,314552.0
2019-03-21 10:00:00,24.6,24.72,24.59,24.68,310502.0,23.7427,23.8585,23.733,23.8199,310502.0
2019-03-21 10:10:00,24.68,24.72,24.61,24.62,293016.0,23.8199,23.8585,23.7523,23.762,293016.0
2019-03-21 10:20:00,24.63,24.75,24.61,24.72,212784.0,23.7716,23.8874,23.7523,23.8585,212784.0
2019-03-21 10:30:00,24.72,24.78,24.68,24.77,247516.0,23.8585,23.9164,23.8199,23.9067,247516.0
2019-03-21 10:40:00,24.77,24.79,24.72,24.75,178714.0,23.9067,23.926,23.8585,23.8874,178714.0
2019-03-21 10:50:00,24.74,24.85,24.74,24.85,186272.0,23.8778,23.984,23.8778,23.984,186272.0
2019-03-21 11:00:00,24.85,24.98,24.85,24.91,687162.0,23.984,24.1094,23.984,24.0419,687162.0
2019-03-21 11:10:00,24.92,24.94,24.89,24.91,249666.0,24.0515,24.0708,24.0226,24.0419,249666.0
2019-03-21 11:20:00,24.91,24.96,24.89,24.9,246828.0,24.0419,24.0901,24.0226,24.0322,246828.0
2019-03-21 11:30:00,24.9,24.95,24.86,24.92,115746.0,24.0322,24.0805,23.9936,24.0515,115746.0
2019-03-21 11:40:00,24.92,25.04,24.9,25.02,425846.0,24.0515,24.1673,24.0322,24.148,425846.0
2019-03-21 11:50:00,25.02,25.15,25.02,25.14,484190.0,24.148,24.2735,24.148,24.2639,484190.0
2019-03-21 12:00:00,25.13,25.14,25.04,25.05,208006.0,24.2542,24.2639,24.1673,24.177,208006.0
2019-03-21 12:10:00,25.06,25.08,25.0,25.0,256474.0,24.1866,24.2059,24.1287,24.1287,256474.0
2019-03-21 12:20:00,25.0,25.03,24.92,24.93,247052.0,24.1287,24.1577,24.0515,24.0612,247052.0
2019-03-21 12:30:00,24.94,24.96,24.89,24.93,164962.0,24.0708,24.0901,24.0226,24.0612,164962.0
2019-03-21 12:40:00,24.93,24.97,24.92,24.94,83158.0,24.0612,24.0998,24.0515,24.0708,83158.0
2019-03-21 12:50:00,24.95,24.97,24.91,24.96,150126.0,24.0805,24.0998,24.0419,24.0901,150126.0
2019-03-21 13:00:00,24.96,25.08,24.96,25.07,280370.0,24.0901,24.2059,24.0901,24.1963,280370.0
2019-03-21 13:10:00,25.07,25.09,25.02,25.04,144802.0,24.1963,24.2156,24.148,24.1673,144802.0
2019-03-21 13:20:00,25.03,25.1,25.0,25.1,155312.0,24.1577,24.2252,24.1287,24.2252,155312.0
2019-03-21 13:30:00,25.1,25.13,25.04,25.04,160536.0,24.2252,24.2542,24.1673,24.1673,160536.0
2019-03-21 13:40:00,25.05,25.1,25.02,25.1,206452.0,24.177,24.2252,24.148,24.2252,206452.0
2019-03-21 13:50:00,25.11,25.15,25.06,25.1,147096.0,24.2349,24.2735,24.1866,24.2252,147096.0
2019-03-21 14:00:00,25.1,25.2,25.1,25.18,104278.0,24.2252,24.3218,24.2252,24.3025,104278.0
2019-03-21 14:10:00,25.19,25.24,25.18,25.21,182446.0,24.3121,24.3604,24.3025,24.3314,182446.0
2019-03-21 14:20:00,25.21,25.28,25.21,25.28,233578.0,24.3314,24.399,24.3314,24.399,233578.0
2019-03-21 14:30:00,25.28,25.32,25.25,25.32,132090.0,24.399,24.4376,24.37,24.4376,132090.0
2019-03-21 14:40:00,25.31,25.34,25.29,25.33,169860.0,24.4279,24.4569,24.4086,24.4472,169860.0
2019-03-21 14:50:00,25.34,25.34,25.27,25.27,128566.0,24.4569,24.4569,24.3893,24.3893,128566.0
2019-03-21 15:00:00,25.27,25.39,25.24,25.33,173586.0,24.3893,24.5051,24.3604,24.4472,173586.0
2019-03-21 15:10:00,25.33,25.33,25.19,25.26,227218.0,24.4472,24.4472,24.3121,24.3797,227218.0
2019-03-21 15:20:00,25.27,25.3,25.24,25.25,99120.0,24.3893,24.4183,24.3604,24.37,99120.0
2019-03-21 15:30:00,25.25,25.31,25.22,25.29,199792.0,24.37,24.4279,24.3411,24.4086,199792.0
2019-03-21 15:40:00,25.29,25.37,25.25,25.25,364842.0,24.4086,24.4858,24.37,24.37,364842.0
2019-03-21 15:50:00,25.25,25.28,25.2,25.25,562880.0,24.37,24.399,24.3218,24.37,562880.0
2019-03-22 09:30:00,24.86,25.02,24.85,24.97,574012.0,23.9936,24.148,23.984,24.0998,574012.0
2019-03-22 09:40:00,24.99,25.01,24.67,24.68,509686.0,24.1191,24.1384,23.8102,23.8199,509686.0
2019-03-22 09:50:00,24.68,24.75,24.47,24.52,953766.0,23.8199,23.8874,23.6172,23.6655,953766.0
2019-03-22 10:00:00,24.52,24.66,24.49,24.64,1996772.0,23.6655,23.8006,23.6365,23.7813,1996772.0
2019-03-22 10:10:00,24.63,24.76,24.6,24.75,384192.0,23.7716,23.8971,23.7427,23.8874,384192.0
2019-03-22 10:20:00,24.75,24.8,24.56,24.57,288246.0,23.8874,23.9357,23.7041,23.7137,288246.0
2019-03-22 10:30:00,24.59,24.7,24.58,24.65,252964.0,23.733,23.8392,23.7234,23.7909,252964.0
2019-03-22 10:40:00,24.65,24.65,24.44,24.45,1795562.0,23.7909,23.7909,23.5882,23.5979,1795562.0
2019-03-22 10:50:00,24.45,24.54,24.38,24.4,635172.0,23.5979,23.6848,23.5303,23.5496,635172.0
2019-03-22 11:00:00,24.39,24.43,24.34,24.36,2336216.0,23.54,23.5786,23.4917,23.511,2336216.0
2019-03-22 11:10:00,24.36,24.5,24.3,24.47,752160.0,23.511,23.6462,23.4531,23.6172,752160.0
2019-03-22 11:20:00,24.47,24.47,24.3,24.32,493138.0,23.6172,23.6172,23.4531,23.4724,493138.0
2019-03-22 11:30:00,24.31,24.38,24.18,24.19,793464.0,23.4628,23.5303,23.3373,23.347,793464.0
2019-03-22 11:40:00,24.18,24.22,24.09,24.15,724096.0,23.3373,23.3759,23.2504,23.3084,724096.0
2019-03-22 11:50:00,24.15,24.15,23.91,23.91,911804.0,23.3084,23.3084,23.0767,23.0767,911804.0
2019-03-22 12:00:00,23.91,24.12,23.9,24.07,635100.0,23.0767,23.2794,23.0671,23.2311,635100.0
2019-03-22 12:10:00,24.07,24.08,23.95,24.0,634114.0,23.2311,23.2408,23.1153,23.1636,634114.0
2019-03-22 12:20:00,24.0,24.11,23.95,24.0,397846.0,23.1636,23.2697,23.1153,23.1636,397846.0
2019-03-22 12:30:00,23.99,24.1,23.96,23.99,390256.0,23.1539,23.2601,23.125,23.1539,390256.0
2019-03-22 12:40:00,23.99,23.99,23.83,23.91,727730.0,23.1539,23.1539,22.9995,23.0767,727730.0
2019-03-22 12:50:00,23.91,24.08,23.88,24.08,519166.0,23.0767,23.2408,23.0478,23.2408,519166.0
2019-03-22 13:00:00,24.07,24.18,24.04,24.17,310194.0,23.2311,23.3373,23.2022,23.3277,310194.0
2019-03-22 13:10:00,24.17,24.17,24.05,24.09,191546.0,23.3277,23.3277,23.2118,23.2504,191546.0
2019-03-22 13:20:00,24.09,24.11,23.99,24.04,226796.0,23.2504,23.2697,23.1539,23.2022,226796.0
2019-03-22 13:30:00,24.02,24.14,24.0,24.05,208200.0,23.1829,23.2987,23.1636,23.2118,208200.0
2019-03-22 13:40:00,24.05,24.12,24.04,24.04,142526.0,23.2118,23.2794,23.2022,23.2022,142526.0
2019-03-22 13:50:00,24.03,24.06,23.92,23.96,248644.0,23.1925,23.2215,23.0864,23.125,248644.0
2019-03-22 14:00:00,23.94,24.12,23.93,24.1,265436.0,23.1057,23.2794,23.096,23.2601,265436.0
2019-03-22 14:10:00,24.1,24.3,24.1,24.22,303146.0,23.2601,23.4531,23.2601,23.3759,303146.0
2019-03-22 14:20:00,24.22,24.28,24.21,24.23,245724.0,23.3759,23.4338,23.3663,23.3856,245724.0
2019-03-22 14:30:00,24.23,24.27,24.11,24.18,296560.0,23.3856,23.4242,23.2697,23.3373,296560.0
2019-03-22 14:40:00,24.18,24.34,24.18,24.31,209466.0,23.3373,23.4917,23.3373,23.4628,209466.0
2019-03-22 14:50:00,24.31,24.39,24.3,24.33,291140.0,23.4628,23.54,23.4531,23.4821,291140.0
2019-03-22 15:00:00,24.33,24.41,24.27,24.28,346710.0,23.4821,23.5593,23.4242,23.4338,346710.0
2019-03-22 15:10:00,24.28,24.29,24.13,24.17,355924.0,23.4338,23.4435,23.2891,23.3277,355924.0
2019-03-22 15:20:00,24.16,24.24,24.09,24.1,350422.0,23.318,23.3952,23.2504,23.2601,350422.0
2019-03-22 15:30:00,24.09,24.1,23.92,23.96,580056.0,23.2504,23.2601,23.0864,23.125,580056.0
2019-03-22 15:40:00,23.96,24.02,23.88,23.99,731090.0,23.125,23.1829,23.0478,23.1539,731090.0
2019-03-22 15:50:00,23.99,24.0,23.79,23.81,918360.0,23.1539,23.1636,22.9609,22.9802,918360.0
2019-03-25 09:30:00,23.71,24.0,23.64,23.98,1130790.0,22.8837,23.1636,22.8161,23.1443,1130790.0
2019-03-25 09:40:00,23.97,23.97,23.52,23.54,631566.0,23.1346,23.1346,22.7003,22.7196,631566.0
2019-03-25 09:50:00,23.53,23.65,23.48,23.48,616096.0,22.71,22.8258,22.6617,22.6617,616096.0
2019-03-25 10:00:00,23.48,23.6,23.44,23.5,548676.0,22.6617,22.7775,22.6231,22.681,548676.0
2019-03-25 10:10:00,23.5,23.55,23.41,23.48,914632.0,22.681,22.7293,22.5941,22.6617,914632.0
2019-03-25 10:20:00,23.47,23.59,23.42,23.58,358870.0,22.6521,22.7679,22.6038,22.7582,358870.0
2019-03-25 10:30:00,23.57,23.68,23.55,23.56,378830.0,22.7486,22.8547,22.7293,22.7389,378830.0
2019-03-25 10:40:00,23.56,23.7,23.55,23.7,268726.0,22.7389,22.874,22.7293,22.874,268726.0
2019-03-25 10:50:00,23.7,23.89,23.7,23.83,408566.0,22.874,23.0574,22.874,22.9995,408566.0
2019-03-25 11:00:00,23.83,23.88,23.76,23.83,355978.0,22.9995,23.0478,22.9319,22.9995,355978.0
2019-03-25 11:10:00,23.84,23.94,23.76,23.93,417788.0,23.0092,23.1057,22.9319,23.096,417788.0
2019-03-25 11:20:00,23.95,24.04,23.9,24.03,450726.0,23.1153,23.2022,23.0671,23.1925,450726.0
2019-03-25 11:30:00,24.03,24.03,23.9,23.93,317030.0,23.1925,23.1925,23.0671,23.096,317030.0
2019-03-25 11:40:00,23.95,23.96,23.75,23.75,283108.0,23.1153,23.125,22.9223,22.9223,283108.0
2019-03-25 11:50:00,23.75,23.84,23.73,23.73,240056.0,22.9223,23.0092,22.903,22.903,240056.0
2019-03-25 12:00:00,23.73,23.83,23.69,23.79,466012.0,22.903,22.9995,22.8644,22.9609,466012.0
2019-03-25 12:10:00,23.78,23.84,23.75,23.83,325484.0,22.9512,23.0092,22.9223,22.9995,325484.0
2019-03-25 12:20:00,23.83,23.88,23.81,23.81,183404.0,22.9995,23.0478,22.9802,22.9802,183404.0
2019-03-25 12:30:00,23.81,23.83,23.62,23.63,410236.0,22.9802,22.9995,22.7968,22.8065,410236.0
2019-03-25 12:40:00,23.62,23.65,23.57,23.64,342070.0,22.7968,22.8258,22.7486,22.8161,342070.0
2019-03-25 12:50:00,23.64,23.76,23.63,23.76,257678.0,22.8161,22.9319,22.8065,22.9319,257678.0
2019-03-25 13:00:00,23.77,23.77,23.63,23.7,227126.0,22.9416,22.9416,22.8065,22.874,227126.0
2019-03-25 13:10:00,23.68,23.84,23.68,23.75,356540.0,22.8547,23.0092,22.8547,22.9223,356540.0
2019-03-25 13:20:00,23.75,23.77,23.64,23.68,211322.0,22.9223,22.9416,22.8161,22.8547,211322.0
2019-03-25 13:30:00,23.68,23.74,23.6,23.71,262940.0,22.8547,22.9126,22.7775,22.8837,262940.0
2019-03-25 13:40:00,23.7,23.73,23.53,23.56,262484.0,22.874,22.903,22.71,22.7389,262484.0
2019-03-25 13:50:00,23.56,23.58,23.5,23.53,300358.0,22.7389,22.7582,22.681,22.71,300358.0
2019-03-25 14:00:00,23.53,23.59,23.47,23.48,313154.0,22.71,22.7679,22.6521,22.6617,313154.0
2019-03-25 14:10:00,23.48,23.56,23.44,23.46,372164.0,22.6617,22.7389,22.6231,22.6424,372164.0
2019-03-25 14:20:00,23.46,23.49,23.4,23.47,262596.0,22.6424,22.6714,22.5845,22.6521,262596.0
2019-03-25 14:30:00,23.48,23.57,23.47,23.57,383916.0,22.6617,22.7486,22.6521,22.7486,383916.0
2019-03-25 14:40:00,23.57,23.65,23.55,23.61,244612.0,22.7486,22.8258,22.7293,22.7872,244612.0
2019-03-25 14:50:00,23.61,23.68,23.59,23.68,272378.0,22.7872,22.8547,22.7679,22.8547,272378.0
2019-03-25 15:00:00,23.69,23.73,23.63,23.68,189104.0,22.8644,22.903,22.8065,22.8547,189104.0
2019-03-25 15:10:00,23.68,23.81,23.68,23.74,375280.0,22.8547,22.9802,22.8547,22.9126,375280.0
2019-03-25 15:20:00,23.74,23.85,23.73,23.8,165546.0,22.9126,23.0188,22.903,22.9706,165546.0
2019-03-25 15:30:00,23.79,23.83,23.73,23.74,251024.0,22.9609,22.9995,22.903,22.9126,251024.0
2019-03-25 15:40:00,23.74,23.84,23.7,23.71,405328.0,22.9126,23.0092,22.874,22.8837,405328.0
2019-03-25 15:50:00,23.72,23.81,23.69,23.75,539936.0,22.8933,22.9802,22.8644,22.9223,539936.0
2019-03-26 09:30:00,24.25,24.4,24.24,24.4,935736.0,23.4049,23.5496,23.3952,23.5496,935736.0
2019-03-26 09:40:00,24.4,24.49,24.35,24.41,629358.0,23.5496,23.6365,23.5014,23.5593,629358.0
2019-03-26 09:50:00,24.41,24.49,24.34,24.49,573562.0,23.5593,23.6365,23.4917,23.6365,573562.0
2019-03-26 10:00:00,24.5,24.51,24.36,24.38,617838.0,23.6462,23.6558,23.511,23.5303,617838.0
2019-03-26 10:10:00,24.38,24.44,24.36,24.43,417088.0,23.5303,23.5882,23.511,23.5786,417088.0
2019-03-26 10:20:00,24.44,24.46,24.34,24.42,313004.0,23.5882,23.6075,23.4917,23.5689,313004.0
2019-03-26 10:30:00,24.42,24.43,24.31,24.34,172516.0,23.5689,23.5786,23.4628,23.4917,172516.0
2019-03-26 10:40:00,24.35,24.46,24.32,24.46,276892.0,23.5014,23.6075,23.4724,23.6075,276892.0
2019-03-26 10:50:00,24.46,24.55,24.45,24.52,688518.0,23.6075,23.6944,23.5979,23.6655,688518.0
2019-03-26 11:00:00,24.53,24.55,24.43,24.45,242224.0,23.6751,23.6944,23.5786,23.5979,242224.0
2019-03-26 11:10:00,24.45,24.48,24.36,24.36,313852.0,23.5979,23.6269,23.511,23.511,313852.0
2019-03-26 11:20:00,24.38,24.42,24.35,24.39,141378.0,23.5303,23.5689,23.5014,23.54,141378.0
2019-03-26 11:30:00,24.38,24.45,24.33,24.44,166980.0,23.5303,23.5979,23.4821,23.5882,166980.0
2019-03-26 11:40:00,24.44,24.47,24.29,24.35,220848.0,23.5882,23.6172,23.4435,23.5014,220848.0
2019-03-26 11:50:00,24.34,24.34,24.19,24.26,843556.0,23.4917,23.4917,23.347,23.4145,843556.0
2019-03-26 12:00:00,24.27,24.32,24.25,24.27,235928.0,23.4242,23.4724,23.4049,23.4242,235928.0
2019-03-26 12:10:00,24.27,24.32,24.25,24.32,132984.0,23.4242,23.4724,23.4049,23.4724,132984.0
2019-03-26 12:20:00,24.32,24.33,24.16,24.18,234260.0,23.4724,23.4821,23.318,23.3373,234260.0
2019-03-26 12:30:00,24.18,24.21,24.12,24.13,244476.0,23.3373,23.3663,23.2794,23.2891,244476.0
2019-03-26 12:40:00,24.13,24.14,24.05,24.07,266386.0,23.2891,23.2987,23.2118,23.2311,266386.0
2019-03-26 12:50:00,24.06,24.16,24.06,24.15,155990.0,23.2215,23.318,23.2215,23.3084,155990.0
2019-03-26 13:00:00,24.15,24.19,24.13,24.16,243678.0,23.3084,23.347,23.2891,23.318,243678.0
2019-03-26 13:10:00,24.16,24.23,24.16,24.22,235154.0,23.318,23.3856,23.318,23.3759,235154.0
2019-03-26 13:20:00,24.22,24.22,24.11,24.13,300772.0,23.3759,23.3759,23.2697,23.2891,300772.0
2019-03-26 13:30:00,24.13,24.13,24.0,24.03,212820.0,23.2891,23.2891,23.1636,23.1925,212820.0
2019-03-26 13:40:00,24.03,24.09,24.03,24.08,136954.0,23.1925,23.2504,23.1925,23.2408,136954.0
2019-03-26 13:50:00,24.08,24.1,23.97,23.99,233368.0,23.2408,23.2601,23.1346,23.1539,233368.0
2019-03-26 14:00:00,23.98,24.02,23.95,23.98,234078.0,23.1443,23.1829,23.1153,23.1443,234078.0
2019-03-26 14:10:00,23.97,24.02,23.92,24.01,195528.0,23.1346,23.1829,23.0864,23.1732,195528.0
2019-03-26 14:20:00,24.01,24.02,23.93,23.93,177210.0,23.1732,23.1829,23.096,23.096,177210.0
2019-03-26 14:30:00,23.93,23.99,23.88,23.98,234298.0,23.096,23.1539,23.0478,23.1443,234298.0
2019-03-26 14:40:00,23.98,24.06,23.97,24.04,184948.0,23.1443,23.2215,23.1346,23.2022,184948.0
2019-03-26 14:50:00,24.04,24.08,23.94,24.07,219176.0,23.2022,23.2408,23.1057,23.2311,219176.0
2019-03-26 15:00:00,24.07,24.14,24.06,24.11,343776.0,23.2311,23.2987,23.2215,23.2697,343776.0
2019-03-26 15:10:00,24.11,24.14,24.03,24.04,248858.0,23.2697,23.2987,23.1925,23.2022,248858.0
2019-03-26 15:20:00,24.05,24.07,23.98,24.0,287540.0,23.2118,23.2311,23.1443,23.1636,287540.0
2019-03-26 15:30:00,24.0,24.09,23.95,24.04,308180.0,23.1636,23.2504,23.1153,23.2022,308180.0
2019-03-26 15:40:00,24.04,24.11,24.0,24.07,173518.0,23.2022,23.2697,23.1636,23.2311,173518.0
2019-03-26 15:50:00,24.07,24.27,24.06,24.25,566680.0,23.2311,23.4242,23.2215,23.4049,566680.0
2019-03-27 09:30:00,24.27,24.44,24.27,24.33,675406.0,23.4242,23.5882,23.4242,23.4821,675406.0
2019-03-27 09:40:00,24.33,24.37,24.24,24.25,340246.0,23.4821,23.5207,23.3952,23.4049,340246.0
2019-03-27 09:50:00,24.25,24.36,24.13,24.16,461502.0,23.4049,23.511,23.2891,23.318,461502.0
2019-03-27 10:00:00,24.16,24.22,24.11,24.18,280006.0,23.318,23.3759,23.2697,23.3373,280006.0
2019-03-27 10:10:00,24.19,24.33,24.17,24.33,230904.0,23.347,23.4821,23.3277,23.4821,230904.0
2019-03-27 10:20:00,24.34,24.39,24.29,24.32,293038.0,23.4917,23.54,23.4435,23.4724,293038.0
2019-03-27 10:30:00,24.32,24.36,24.18,24.2,259998.0,23.4724,23.511,23.3373,23.3566,259998.0
2019-03-27 10:40:00,24.18,24.21,24.0,24.01,340148.0,23.3373,23.3663,23.1636,23.1732,340148.0
2019-03-27 10:50:00,24.0,24.04,23.92,24.02,383136.0,23.1636,23.2022,23.0864,23.1829,383136.0
2019-03-27 11:00:00,24.01,24.07,23.93,23.99,303964.0,23.1732,23.2311,23.096,23.1539,303964.0
2019-03-27 11:10:00,23.98,24.02,23.79,23.81,682368.0,23.1443,23.1829,22.9609,22.9802,682368.0
2019-03-27 11:20:00,23.8,23.86,23.68,23.68,700348.0,22.9706,23.0285,22.8547,22.8547,700348.0
2019-03-27 11:30:00,23.69,23.74,23.53,23.61,491914.0,22.8644,22.9126,22.71,22.7872,491914.0
2019-03-27 11:40:00,23.61,23.64,23.47,23.5,522884.0,22.7872,22.8161,22.6521,22.681,522884.0
2019-03-27 11:50:00,23.5,23.59,23.45,23.55,639144.0,22.681,22.7679,22.6327,22.7293,639144.0
2019-03-27 12:00:00,23.54,23.67,23.5,23.61,346516.0,22.7196,22.8451,22.681,22.7872,346516.0
2019-03-27 12:10:00,23.61,23.66,23.57,23.61,268488.0,22.7872,22.8354,22.7486,22.7872,268488.0
2019-03-27 12:20:00,23.61,23.73,23.61,23.71,271564.0,22.7872,22.903,22.7872,22.8837,271564.0
2019-03-27 12:30:00,23.71,23.77,23.68,23.73,246436.0,22.8837,22.9416,22.8547,22.903,246436.0
2019-03-27 12:40:00,23.73,23.8,23.7,23.77,303756.0,22.903,22.9706,22.874,22.9416,303756.0
2019-03-27 12:50:00,23.75,23.81,23.71,23.72,198086.0,22.9223,22.9802,22.8837,22.8933,198086.0
2019-03-27 13:00:00,23.72,23.72,23.65,23.65,306248.0,22.8933,22.8933,22.8258,22.8258,306248.0
2019-03-27 13:10:00,23.65,23.92,23.64,23.86,283090.0,22.8258,23.0864,22.8161,23.0285,283090.0
2019-03-27 13:20:00,23.86,23.95,23.84,23.92,229566.0,23.0285,23.1153,23.0092,23.0864,229566.0
2019-03-27 13:30:00,23.91,23.93,23.84,23.88,192468.0,23.0767,23.096,23.0092,23.0478,192468.0
2019-03-27 13:40:00,23.9,23.99,23.9,23.94,202952.0,23.0671,23.1539,23.0671,23.1057,202952.0
2019-03-27 13:50:00,23.93,23.97,23.92,23.92,109830.0,23.096,23.1346,23.0864,23.0864,109830.0
2019-03-27 14:00:00,23.92,23.98,23.89,23.97,174316.0,23.0864,23.1443,23.0574,23.1346,174316.0
2019-03-27 14:10:00,23.97,24.03,23.93,23.93,218352.0,23.1346,23.1925,23.096,23.096,218352.0
2019-03-27 14:20:00,23.93,23.96,23.9,23.95,188418.0,23.096,23.125,23.0671,23.1153,188418.0
2019-03-27 14:30:00,23.95,24.03,23.84,23.84,308308.0,23.1153,23.1925,23.0092,23.0092,308308.0
2019-03-27 14:40:00,23.84,23.9,23.83,23.9,172090.0,23.0092,23.0671,22.9995,23.0671,172090.0
2019-03-27 14:50:00,23.9,23.97,23.86,23.9,139112.0,23.0671,23.1346,23.0285,23.0671,139112.0
2019-03-27 15:00:00,23.91,23.93,23.83,23.85,202564.0,23.0767,23.096,22.9995,23.0188,202564.0
2019-03-27 15:10:00,23.85,23.91,23.83,23.9,246080.0,23.0188,23.0767,22.9995,23.0671,246080.0
2019-03-27 15:20:00,23.91,23.99,23.88,23.98,217234.0,23.0767,23.1539,23.0478,23.1443,217234.0
2019-03-27 15:30:00,23.98,24.07,23.98,24.03,352786.0,23.1443,23.2311,23.1443,23.1925,352786.0
2019-03-27 15:40:00,24.04,24.07,24.0,24.0,417996.0,23.2022,23.2311,23.1636,23.1636,417996.0
2019-03-27 15:50:00,24.0,24.02,23.86,23.92,735724.0,23.1636,23.1829,23.0285,23.0864,735724.0
2019-03-28 09:30:00,24.06,24.18,23.94,24.05,712206.0,23.2215,23.3373,23.1057,23.2118,712206.0
2019-03-28 09:40:00,24.04,24.15,23.99,24.11,382990.0,23.2022,23.3084,23.1539,23.2697,382990.0
2019-03-28 09:50:00,24.14,24.15,24.02,24.15,360848.0,23.2987,23.3084,23.1829,23.3084,360848.0
2019-03-28 10:00:00,24.16,24.25,24.09,24.25,420490.0,23.318,23.4049,23.2504,23.4049,420490.0
2019-03-28 10:10:00,24.25,24.26,24.16,24.18,214300.0,23.4049,23.4145,23.318,23.3373,214300.0
2019-03-28 10:20:00,24.18,24.24,24.17,24.2,231482.0,23.3373,23.3952,23.3277,23.3566,231482.0
2019-03-28 10:30:00,24.2,24.28,24.17,24.17,321038.0,23.3566,23.4338,23.3277,23.3277,321038.0
2019-03-28 10:40:00,24.17,24.24,24.13,24.16,298378.0,23.3277,23.3952,23.2891,23.318,298378.0
2019-03-28 10:50:00,24.15,24.16,24.07,24.07,209432.0,23.3084,23.318,23.2311,23.2311,209432.0
2019-03-28 11:00:00,24.08,24.1,23.93,23.98,381368.0,23.2408,23.2601,23.096,23.1443,381368.0
2019-03-28 11:10:00,23.96,24.02,23.91,23.91,257060.0,23.125,23.1829,23.0767,23.0767,257060.0
2019-03-28 11:20:00,23.91,23.94,23.77,23.78,341238.0,23.0767,23.1057,22.9416,22.9512,341238.0
2019-03-28 11:30:00,23.77,23.88,23.76,23.85,252354.0,22.9416,23.0478,22.9319,23.0188,252354.0
2019-03-28 11:40:00,23.84,23.92,23.77,23.9,292844.0,23.0092,23.0864,22.9416,23.0671,292844.0
2019-03-28 11:50:00,23.92,23.93,23.8,23.88,312320.0,23.0864,23.096,22.9706,23.0478,312320.0
2019-03-28 12:00:00,23.87,23.91,23.82,23.84,160964.0,23.0381,23.0767,22.9899,23.0092,160964.0
2019-03-28 12:10:00,23.84,23.84,23.73,23.81,207960.0,23.0092,23.0092,22.903,22.9802,207960.0
2019-03-28 12:20:00,23.81,23.9,23.81,23.87,133234.0,22.9802,23.0671,22.9802,23.0381,133234.0
2019-03-28 12:30:00,23.88,23.93,23.86,23.93,167384.0,23.0478,23.096,23.0285,23.096,167384.0
2019-03-28 12:40:00,23.93,23.94,23.88,23.91,199982.0,23.096,23.1057,23.0478,23.0767,199982.0
2019-03-28 12:50:00,23.91,23.99,23.9,23.97,178218.0,23.0767,23.1539,23.0671,23.1346,178218.0
2019-03-28 13:00:00,23.97,24.03,23.97,23.99,196020.0,23.1346,23.1925,23.1346,23.1539,196020.0
2019-03-28 13:10:00,24.0,24.02,23.98,24.0,123702.0,23.1636,23.1829,23.1443,23.1636,123702.0
2019-03-28 13:20:00,24.0,24.06,24.0,24.05,110186.0,23.1636,23.2215,23.1636,23.2118,110186.0
2019-03-28 13:30:00,24.05,24.07,24.0,24.0,96930.0,23.2118,23.2311,23.1636,23.1636,96930.0
2019-03-28 13:40:00,24.0,24.03,23.98,24.03,121662.0,23.1636,23.1925,23.1443,23.1925,121662.0
2019-03-28 13:50:00,24.03,24.07,24.03,24.07,143526.0,23.1925,23.2311,23.1925,23.2311,143526.0
2019-03-28 14:00:00,24.07,24.09,24.04,24.04,134496.0,23.2311,23.2504,23.2022,23.2022,134496.0
2019-03-28 14:10:00,24.04,24.09,24.04,24.06,68384.0,23.2022,23.2504,23.2022,23.2215,68384.0
2019-03-28 14:20:00,24.06,24.07,24.03,24.07,90494.0,23.2215,23.2311,23.1925,23.2311,90494.0
2019-03-28 14:30:00,24.06,24.06,24.0,24.03,60606.0,23.2215,23.2215,23.1636,23.1925,60606.0
2019-03-28 14:40:00,24.03,24.05,23.99,24.0,123722.0,23.1925,23.2118,23.1539,23.1636,123722.0
2019-03-28 14:50:00,24.0,24.05,23.97,24.05,99680.0,23.1636,23.2118,23.1346,23.2118,99680.0
2019-03-28 15:00:00,24.04,24.13,24.03,24.1,162672.0,23.2022,23.2891,23.1925,23.2601,162672.0
2019-03-28 15:10:00,24.1,24.16,24.1,24.11,150452.0,23.2601,23.318,23.2601,23.2697,150452.0
2019-03-28 15:20:00,24.12,24.16,24.1,24.11,117878.0,23.2794,23.318,23.2601,23.2697,117878.0
2019-03-28 15:30:00,24.11,24.18,24.11,24.16,194044.0,23.2697,23.3373,23.2697,23.318,194044.0
2019-03-28 15:40:00,24.16,24.2,24.14,24.14,201818.0,23.318,23.3566,23.2987,23.2987,201818.0
2019-03-28 15:50:00,24.14,24.21,24.12,24.17,459130.0,23.2987,23.3663,23.2794,23.3277,459130.0
2019-03-29 09:30:00,24.59,24.63,24.47,24.48,553276.0,23.733,23.7716,23.6172,23.6269,553276.0
2019-03-29 09:40:00,24.48,24.52,24.41,24.42,408966.0,23.6269,23.6655,23.5593,23.5689,408966.0
2019-03-29 09:50:00,24.41,24.49,24.39,24.48,218678.0,23.5593,23.6365,23.54,23.6269,218678.0
2019-03-29 10:00:00,24.48,24.53,24.45,24.53,385936.0,23.6269,23.6751,23.5979,23.6751,385936.0
2019-03-29 10:10:00,24.54,24.54,24.47,24.51,293470.0,23.6848,23.6848,23.6172,23.6558,293470.0
2019-03-29 10:20:00,24.52,24.52,24.42,24.52,176322.0,23.6655,23.6655,23.5689,23.6655,176322.0
2019-03-29 10:30:00,24.52,24.53,24.44,24.48,75494.0,23.6655,23.6751,23.5882,23.6269,75494.0
2019-03-29 10:40:00,24.5,24.5,24.32,24.35,422772.0,23.6462,23.6462,23.4724,23.5014,422772.0
2019-03-29 10:50:00,24.35,24.35,24.25,24.34,179494.0,23.5014,23.5014,23.4049,23.4917,179494.0
2019-03-29 11:00:00,24.34,24.48,24.34,24.44,443962.0,23.4917,23.6269,23.4917,23.5882,443962.0
2019-03-29 11:10:00,24.43,24.46,24.4,24.42,121396.0,23.5786,23.6075,23.5496,23.5689,121396.0
2019-03-29 11:20:00,24.43,24.47,24.4,24.47,102568.0,23.5786,23.6172,23.5496,23.6172,102568.0
2019-03-29 11:30:00,24.48,24.55,24.45,24.54,243582.0,23.6269,23.6944,23.5979,23.6848,243582.0
2019-03-29 11:40:00,24.54,24.56,24.48,24.5,178142.0,23.6848,23.7041,23.6269,23.6462,178142.0
2019-03-29 11:50:00,24.5,24.51,24.45,24.45,166610.0,23.6462,23.6558,23.5979,23.5979,166610.0
2019-03-29 12:00:00,24.45,24.45,24.35,24.38,125412.0,23.5979,23.5979,23.5014,23.5303,125412.0
2019-03-29 12:10:00,24.38,24.41,24.34,24.38,233364.0,23.5303,23.5593,23.4917,23.5303,233364.0
2019-03-29 12:20:00,24.39,24.47,24.39,24.45,161192.0,23.54,23.6172,23.54,23.5979,161192.0
2019-03-29 12:30:00,24.45,24.52,24.43,24.5,115482.0,23.5979,23.6655,23.5786,23.6462,115482.0
2019-03-29 12:40:00,24.5,24.5,24.43,24.47,86682.0,23.6462,23.6462,23.5786,23.6172,86682.0
2019-03-29 12:50:00,24.48,24.5,24.41,24.49,136904.0,23.6269,23.6462,23.5593,23.6365,136904.0
2019-03-29 13:00:00,24.49,24.49,24.44,24.46,65122.0,23.6365,23.6365,23.5882,23.6075,65122.0
2019-03-29 13:10:00,24.47,24.47,24.42,24.43,96454.0,23.6172,23.6172,23.5689,23.5786,96454.0
2019-03-29 13:20:00,24.43,24.48,24.39,24.47,95062.0,23.5786,23.6269,23.54,23.6172,95062.0
2019-03-29 13:30:00,24.46,24.47,24.41,24.45,251686.0,23.6075,23.6172,23.5593,23.5979,251686.0
2019-03-29 13:40:00,24.45,24.5,24.43,24.48,171700.0,23.5979,23.6462,23.5786,23.6269,171700.0
2019-03-29 13:50:00,24.47,24.49,24.45,24.46,81932.0,23.6172,23.6365,23.5979,23.6075,81932.0
2019-03-29 14:00:00,24.46,24.53,24.45,24.5,174238.0,23.6075,23.6751,23.5979,23.6462,174238.0
2019-03-29 14:10:00,24.52,24.54,24.5,24.5,190478.0,23.6655,23.6848,23.6462,23.6462,190478.0
2019-03-29 14:20:00,24.5,24.55,24.49,24.54,110006.0,23.6462,23.6944,23.6365,23.6848,110006.0
2019-03-29 14:30:00,24.54,24.54,24.51,24.52,62166.0,23.6848,23.6848,23.6558,23.6655,62166.0
2019-03-29 14:40:00,24.51,24.55,24.46,24.54,266716.0,23.6558,23.6944,23.6075,23.6848,266716.0
2019-03-29 14:50:00,24.55,24.66,24.54,24.63,836738.0,23.6944,23.8006,23.6848,23.7716,836738.0
2019-03-29 15:00:00,24.64,24.68,24.6,24.61,263312.0,23.7813,23.8199,23.7427,23.7523,263312.0
2019-03-29 15:10:00,24.61,24.62,24.53,24.55,186860.0,23.7523,23.762,23.6751,23.6944,186860.0
2019-03-29 15:20:00,24.56,24.56,24.49,24.54,130956.0,23.7041,23.7041,23.6365,23.6848,130956.0
2019-03-29 15:30:00,24.55,24.58,24.5,24.58,256720.0,23.6944,23.7234,23.6462,23.7234,256720.0
2019-03-29 15:40:00,24.58,24.63,24.54,24.55,439566.0,23.7234,23.7716,23.6848,23.6944,439566.0
2019-03-29 15:50:00,24.55,24.69,24.49,24.64,924622.0,23.6944,23.8295,23.6365,23.7813,924622.0
2019-04-01 09:30:00,25.18,25.23,25.11,25.15,771554.0,24.3025,24.3507,24.2349,24.2735,771554.0
2019-04-01 09:40:00,25.16,25.18,25.11,25.14,325638.0,24.2832,24.3025,24.2349,24.2639,325638.0
2019-04-01 09:50:00,25.13,25.21,25.11,25.13,291326.0,24.2542,24.3314,24.2349,24.2542,291326.0
2019-04-01 10:00:00,25.14,25.29,25.14,25.18,612844.0,24.2639,24.4086,24.2639,24.3025,612844.0
2019-04-01 10:10:00,25.18,25.24,25.15,25.24,217442.0,24.3025,24.3604,24.2735,24.3604,217442.0
2019-04-01 10:20:00,25.25,25.25,25.17,25.2,195084.0,24.37,24.37,24.2928,24.3218,195084.0
2019-04-01 10:30:00,25.21,25.23,25.17,25.23,237178.0,24.3314,24.3507,24.2928,24.3507,237178.0
2019-04-01 10:40:00,25.23,25.24,25.17,25.21,229900.0,24.3507,24.3604,24.2928,24.3314,229900.0
2019-04-01 10:50:00,25.21,25.24,25.2,25.22,143276.0,24.3314,24.3604,24.3218,24.3411,143276.0
2019-04-01 11:00:00,25.22,25.29,25.21,25.28,219514.0,24.3411,24.4086,24.3314,24.399,219514.0
2019-04-01 11:10:00,25.29,25.32,25.25,25.31,217984.0,24.4086,24.4376,24.37,24.4279,217984.0
2019-04-01 11:20:00,25.3,25.31,25.27,25.29,220592.0,24.4183,24.4279,24.3893,24.4086,220592.0
2019-04-01 11:30:00,25.28,25.29,25.23,25.23,147192.0,24.399,24.4086,24.3507,24.3507,147192.0
2019-04-01 11:40:00,25.23,25.25,25.19,25.25,74072.0,24.3507,24.37,24.3121,24.37,74072.0
2019-04-01 11:50:00,25.25,25.3,25.25,25.27,132372.0,24.37,24.4183,24.37,24.3893,132372.0
2019-04-01 12:00:00,25.28,25.28,25.21,25.23,106252.0,24.399,24.399,24.3314,24.3507,106252.0
2019-04-01 12:10:00,25.23,25.29,25.22,25.29,183398.0,24.3507,24.4086,24.3411,24.4086,183398.0
2019-04-01 12:20:00,25.28,25.32,25.27,25.3,88450.0,24.399,24.4376,24.3893,24.4183,88450.0
2019-04-01 12:30:00,25.29,25.31,25.28,25.3,105266.0,24.4086,24.4279,24.399,24.4183,105266.0
2019-04-01 12:40:00,25.3,25.33,25.29,25.32,96188.0,24.4183,24.4472,24.4086,24.4376,96188.0
2019-04-01 12:50:00,25.31,25.36,25.29,25.36,110406.0,24.4279,24.4762,24.4086,24.4762,110406.0
2019-04-01 13:00:00,25.36,25.37,25.34,25.36,204098.0,24.4762,24.4858,24.4569,24.4762,204098.0
2019-04-01 13:10:00,25.36,25.36,25.32,25.32,96360.0,24.4762,24.4762,24.4376,24.4376,96360.0
2019-04-01 13:20:00,25.32,25.35,25.3,25.34,138896.0,24.4376,24.4665,24.4183,24.4569,138896.0
2019-04-01 13:30:00,25.34,25.36,25.33,25.36,85822.0,24.4569,24.4762,24.4472,24.4762,85822.0
2019-04-01 13:40:00,25.36,25.4,25.35,25.36,118260.0,24.4762,24.5148,24.4665,24.4762,118260.0
2019-04-01 13:50:00,25.36,25.4,25.36,25.4,99188.0,24.4762,24.5148,24.4762,24.5148,99188.0
2019-04-01 14:00:00,25.4,25.46,25.4,25.45,181286.0,24.5148,24.5727,24.5148,24.563,181286.0
2019-04-01 14:10:00,25.45,25.47,25.42,25.43,105796.0,24.563,24.5824,24.5341,24.5437,105796.0
2019-04-01 14:20:00,25.43,25.45,25.4,25.4,168772.0,24.5437,24.563,24.5148,24.5148,168772.0
2019-04-01 14:30:00,25.4,25.43,25.4,25.42,128678.0,24.5148,24.5437,24.5148,24.5341,128678.0
2019-04-01 14:40:00,25.42,25.43,25.4,25.41,142116.0,24.5341,24.5437,24.5148,24.5244,142116.0
2019-04-01 14:50:00,25.4,25.45,25.38,25.42,231502.0,24.5148,24.563,24.4955,24.5341,231502.0
2019-04-01 15:00:00,25.42,25.42,25.36,25.37,183246.0,24.5341,24.5341,24.4762,24.4858,183246.0
2019-04-01 15:10:00,25.38,25.43,25.34,25.43,217378.0,24.4955,24.5437,24.4569,24.5437,217378.0
2019-04-01 15:20:00,25.43,25.46,25.41,25.46,146860.0,24.5437,24.5727,24.5244,24.5727,146860.0
2019-04-01 15:30:00,25.45,25.46,25.42,25.45,151100.0,24.563,24.5727,24.5341,24.563,151100.0
2019-04-01 15:40:00,25.45,25.47,25.43,25.46,228902.0,24.563,24.5824,24.5437,24.5727,228902.0
2019-04-01 15:50:00,25.46,25.56,25.45,25.49,661682.0,24.5727,24.6692,24.563,24.6017,661682.0
2019-04-02 09:30:00,25.53,25.53,25.4,25.43,544746.0,24.6403,24.6403,24.5148,24.5437,544746.0
2019-04-02 09:40:00,25.42,25.47,25.4,25.44,245384.0,24.5341,24.5824,24.5148,24.5534,245384.0
2019-04-02 09:50:00,25.45,25.5,25.43,25.5,132478.0,24.563,24.6113,24.5437,24.6113,132478.0
2019-04-02 10:00:00,25.5,25.5,25.36,25.46,182888.0,24.6113,24.6113,24.4762,24.5727,182888.0
2019-04-02 10:10:00,25.46,25.5,25.43,25.49,194728.0,24.5727,24.6113,24.5437,24.6017,194728.0
2019-04-02 10:20:00,25.49,25.52,25.46,25.51,138150.0,24.6017,24.6306,24.5727,24.621,138150.0
2019-04-02 10:30:00,25.52,25.52,25.46,25.47,147574.0,24.6306,24.6306,24.5727,24.5824,147574.0
2019-04-02 10:40:00,25.47,25.47,25.42,25.43,165222.0,24.5824,24.5824,24.5341,24.5437,165222.0
2019-04-02 10:50:00,25.43,25.5,25.42,25.42,168240.0,24.5437,24.6113,24.5341,24.5341,168240.0
2019-04-02 11:00:00,25.42,25.44,25.3,25.33,240378.0,24.5341,24.5534,24.4183,24.4472,240378.0
2019-04-02 11:10:00,25.33,25.36,25.27,25.36,392028.0,24.4472,24.4762,24.3893,24.4762,392028.0
2019-04-02 11:20:00,25.37,25.43,25.35,25.43,249340.0,24.4858,24.5437,24.4665,24.5437,249340.0
2019-04-02 11:30:00,25.43,25.44,25.36,25.37,134752.0,24.5437,24.5534,24.4762,24.4858,134752.0
2019-04-02 11:40:00,25.37,25.46,25.36,25.46,100548.0,24.4858,24.5727,24.4762,24.5727,100548.0
2019-04-02 11:50:00,25.46,25.49,25.45,25.46,120916.0,24.5727,24.6017,24.563,24.5727,120916.0
2019-04-02 12:00:00,25.46,25.5,25.44,25.47,76646.0,24.5727,24.6113,24.5534,24.5824,76646.0
2019-04-02 12:10:00,25.47,25.48,25.42,25.43,112376.0,24.5824,24.592,24.5341,24.5437,112376.0
2019-04-02 12:20:00,25.43,25.43,25.37,25.4,115638.0,24.5437,24.5437,24.4858,24.5148,115638.0
2019-04-02 12:30:00,25.41,25.43,25.4,25.43,128368.0,24.5244,24.5437,24.5148,24.5437,128368.0
2019-04-02 12:40:00,25.43,25.43,25.39,25.42,51774.0,24.5437,24.5437,24.5051,24.5341,51774.0
2019-04-02 12:50:00,25.42,25.43,25.4,25.43,53758.0,24.5341,24.5437,24.5148,24.5437,53758.0
2019-04-02 13:00:00,25.42,25.49,25.4,25.48,128440.0,24.5341,24.6017,24.5148,24.592,128440.0
2019-04-02 13:10:00,25.48,25.48,25.43,25.46,82350.0,24.592,24.592,24.5437,24.5727,82350.0
2019-04-02 13:20:00,25.45,25.48,25.45,25.46,69658.0,24.563,24.592,24.563,24.5727,69658.0
2019-04-02 13:30:00,25.46,25.5,25.43,25.49,117230.0,24.5727,24.6113,24.5437,24.6017,117230.0
2019-04-02 13:40:00,25.49,25.5,25.46,25.46,83534.0,24.6017,24.6113,24.5727,24.5727,83534.0
2019-04-02 13:50:00,25.46,25.47,25.44,25.45,70046.0,24.5727,24.5824,24.5534,24.563,70046.0
2019-04-02 14:00:00,25.46,25.46,25.43,25.45,94966.0,24.5727,24.5727,24.5437,24.563,94966.0
2019-04-02 14:10:00,25.45,25.48,25.44,25.46,41238.0,24.563,24.592,24.5534,24.5727,41238.0
2019-04-02 14:20:00,25.47,25.5,25.46,25.49,47180.0,24.5824,24.6113,24.5727,24.6017,47180.0
2019-04-02 14:30:00,25.48,25.5,25.48,25.49,346414.0,24.592,24.6113,24.592,24.6017,346414.0
2019-04-02 14:40:00,25.49,25.5,25.47,25.48,185556.0,24.6017,24.6113,24.5824,24.592,185556.0
2019-04-02 14:50:00,25.48,25.51,25.46,25.51,916904.0,24.592,24.621,24.5727,24.621,916904.0
2019-04-02 15:00:00,25.5,25.53,25.5,25.52,197638.0,24.6113,24.6403,24.6113,24.6306,197638.0
2019-04-02 15:10:00,25.52,25.54,25.52,25.53,109132.0,24.6306,24.6499,24.6306,24.6403,109132.0
2019-04-02 15:20:00,25.53,25.53,25.51,25.52,87474.0,24.6403,24.6403,24.621,24.6306,87474.0
2019-04-02 15:30:00,25.52,25.56,25.52,25.55,393432.0,24.6306,24.6692,24.6306,24.6596,393432.0
2019-04-02 15:40:00,25.55,25.56,25.53,25.55,535514.0,24.6596,24.6692,24.6403,24.6596,535514.0
2019-04-02 15:50:00,25.55,25.57,25.49,25.49,404792.0,24.6596,24.6789,24.6017,24.6017,404792.0
2019-04-03 09:30:00,25.86,25.86,25.72,25.75,716540.0,24.9588,24.9588,24.8236,24.8526,716540.0
2019-04-03 09:40:00,25.75,25.83,25.74,25.8,381688.0,24.8526,24.9298,24.8429,24.9008,381688.0
2019-04-03 09:50:00,25.8,25.81,25.7,25.72,301812.0,24.9008,24.9105,24.8043,24.8236,301812.0
2019-04-03 10:00:00,25.71,25.71,25.61,25.69,493070.0,24.814,24.814,24.7175,24.7947,493070.0
2019-04-03 10:10:00,25.69,25.77,25.68,25.77,263346.0,24.7947,24.8719,24.785,24.8719,263346.0
2019-04-03 10:20:00,25.78,25.81,25.75,25.78,173718.0,24.8815,24.9105,24.8526,24.8815,173718.0
2019-04-03 10:30:00,25.77,25.84,25.74,25.84,267470.0,24.8719,24.9395,24.8429,24.9395,267470.0
2019-04-03 10:40:00,25.84,25.84,25.77,25.77,161222.0,24.9395,24.9395,24.8719,24.8719,161222.0
2019-04-03 10:50:00,25.77,25.87,25.75,25.86,287168.0,24.8719,24.9684,24.8526,24.9588,287168.0
2019-04-03 11:00:00,25.86,25.98,25.86,25.93,986144.0,24.9588,25.0746,24.9588,25.0263,986144.0
2019-04-03 11:10:00,25.94,25.94,25.89,25.92,214588.0,25.036,25.036,24.9877,25.0167,214588.0
2019-04-03 11:20:00,25.91,25.92,25.86,25.9,220566.0,25.007,25.0167,24.9588,24.9974,220566.0
2019-04-03 11:30:00,25.9,25.95,25.9,25.93,212574.0,24.9974,25.0456,24.9974,25.0263,212574.0
2019-04-03 11:40:00,25.93,25.95,25.91,25.93,156532.0,25.0263,25.0456,25.007,25.0263,156532.0
2019-04-03 11:50:00,25.93,25.98,25.92,25.95,499380.0,25.0263,25.0746,25.0167,25.0456,499380.0
2019-04-03 12:00:00,25.94,25.98,25.91,25.96,226816.0,25.036,25.0746,25.007,25.0553,226816.0
2019-04-03 12:10:00,25.98,25.98,25.92,25.93,136222.0,25.0746,25.0746,25.0167,25.0263,136222.0
2019-04-03 12:20:00,25.93,25.95,25.91,25.92,81064.0,25.0263,25.0456,25.007,25.0167,81064.0
2019-04-03 12:30:00,25.91,25.93,25.88,25.91,144520.0,25.007,25.0263,24.9781,25.007,144520.0
2019-04-03 12:40:00,25.91,25.92,25.88,25.89,153034.0,25.007,25.0167,24.9781,24.9877,153034.0
2019-04-03 12:50:00,25.89,25.89,25.84,25.87,96120.0,24.9877,24.9877,24.9395,24.9684,96120.0
2019-04-03 13:00:00,25.87,25.91,25.86,25.88,100106.0,24.9684,25.007,24.9588,24.9781,100106.0
2019-04-03 13:10:00,25.88,25.89,25.82,25.82,103966.0,24.9781,24.9877,24.9202,24.9202,103966.0
2019-04-03 13:20:00,25.82,25.86,25.81,25.86,116818.0,24.9202,24.9588,24.9105,24.9588,116818.0
2019-04-03 13:30:00,25.86,25.86,25.82,25.83,97882.0,24.9588,24.9588,24.9202,24.9298,97882.0
2019-04-03 13:40:00,25.83,25.83,25.74,25.75,306696.0,24.9298,24.9298,24.8429,24.8526,306696.0
2019-04-03 13:50:00,25.75,25.75,25.63,25.65,160518.0,24.8526,24.8526,24.7368,24.7561,160518.0
2019-04-03 14:00:00,25.64,25.66,25.58,25.64,238196.0,24.7464,24.7657,24.6885,24.7464,238196.0
2019-04-03 14:10:00,25.63,25.65,25.61,25.63,117740.0,24.7368,24.7561,24.7175,24.7368,117740.0
2019-04-03 14:20:00,25.64,25.71,25.64,25.7,163246.0,24.7464,24.814,24.7464,24.8043,163246.0
2019-04-03 14:30:00,25.69,25.69,25.59,25.59,174414.0,24.7947,24.7947,24.6982,24.6982,174414.0
2019-04-03 14:40:00,25.59,25.61,25.55,25.6,175730.0,24.6982,24.7175,24.6596,24.7078,175730.0
2019-04-03 14:50:00,25.6,25.65,25.59,25.6,235114.0,24.7078,24.7561,24.6982,24.7078,235114.0
2019-04-03 15:00:00,25.59,25.64,25.55,25.55,177388.0,24.6982,24.7464,24.6596,24.6596,177388.0
2019-04-03 15:10:00,25.56,25.56,25.46,25.47,454128.0,24.6692,24.6692,24.5727,24.5824,454128.0
2019-04-03 15:20:00,25.47,25.59,25.43,25.57,274514.0,24.5824,24.6982,24.5437,24.6789,274514.0
2019-04-03 15:30:00,25.58,25.63,25.54,25.59,329078.0,24.6885,24.7368,24.6499,24.6982,329078.0
2019-04-03 15:40:00,25.6,25.65,25.59,25.63,181472.0,24.7078,24.7561,24.6982,24.7368,181472.0
2019-04-03 15:50:00,25.63,25.7,25.61,25.66,409988.0,24.7368,24.8043,24.7175,24.7657,409988.0
2019-04-04 09:30:00,25.71,25.83,25.69,25.83,461406.0,24.814,24.9298,24.7947,24.9298,461406.0
2019-04-04 09:40:00,25.83,25.88,25.77,25.83,350010.0,24.9298,24.9781,24.8719,24.9298,350010.0
2019-04-04 09:50:00,25.84,25.87,25.8,25.84,243412.0,24.9395,24.9684,24.9008,24.9395,243412.0
2019-04-04 10:00:00,25.85,25.88,25.78,25.79,299016.0,24.9491,24.9781,24.8815,24.8912,299016.0
2019-04-04 10:10:00,25.78,25.82,25.74,25.75,199188.0,24.8815,24.9202,24.8429,24.8526,199188.0
2019-04-04 10:20:00,25.76,25.77,25.68,25.68,167206.0,24.8622,24.8719,24.785,24.785,167206.0
2019-04-04 10:30:00,25.68,25.68,25.6,25.67,322022.0,24.785,24.785,24.7078,24.7754,322022.0
2019-04-04 10:40:00,25.67,25.78,25.65,25.77,198644.0,24.7754,24.8815,24.7561,24.8719,198644.0
2019-04-04 10:50:00,25.77,25.81,25.75,25.76,138292.0,24.8719,24.9105,24.8526,24.8622,138292.0
2019-04-04 11:00:00,25.77,25.8,25.73,25.79,197138.0,24.8719,24.9008,24.8333,24.8912,197138.0
2019-04-04 11:10:00,25.78,25.78,25.61,25.63,126916.0,24.8815,24.8815,24.7175,24.7368,126916.0
2019-04-04 11:20:00,25.61,25.72,25.57,25.7,162944.0,24.7175,24.8236,24.6789,24.8043,162944.0
2019-04-04 11:30:00,25.7,25.75,25.65,25.75,113850.0,24.8043,24.8526,24.7561,24.8526,113850.0
2019-04-04 11:40:00,25.75,25.75,25.68,25.69,116934.0,24.8526,24.8526,24.785,24.7947,116934.0
2019-04-04 11:50:00,25.69,25.69,25.62,25.64,147306.0,24.7947,24.7947,24.7271,24.7464,147306.0
2019-04-04 12:00:00,25.65,25.7,25.63,25.65,119210.0,24.7561,24.8043,24.7368,24.7561,119210.0
2019-04-04 12:10:00,25.64,25.66,25.52,25.55,300172.0,24.7464,24.7657,24.6306,24.6596,300172.0
2019-04-04 12:20:00,25.54,25.61,25.54,25.58,190178.0,24.6499,24.7175,24.6499,24.6885,190178.0
2019-04-04 12:30:00,25.58,25.61,25.54,25.57,96004.0,24.6885,24.7175,24.6499,24.6789,96004.0
2019-04-04 12:40:00,25.57,25.6,25.5,25.56,174518.0,24.6789,24.7078,24.6113,24.6692,174518.0
2019-04-04 12:50:00,25.57,25.64,25.56,25.61,93796.0,24.6789,24.7464,24.6692,24.7175,93796.0
2019-04-04 13:00:00,25.61,25.66,25.58,25.64,160542.0,24.7175,24.7657,24.6885,24.7464,160542.0
2019-04-04 13:10:00,25.63,25.67,25.61,25.66,110644.0,24.7368,24.7754,24.7175,24.7657,110644.0
2019-04-04 13:20:00,25.67,25.68,25.64,25.65,70112.0,24.7754,24.785,24.7464,24.7561,70112.0
2019-04-04 13:30:00,25.64,25.67,25.64,25.65,44302.0,24.7464,24.7754,24.7464,24.7561,44302.0
2019-04-04 13:40:00,25.66,25.68,25.64,25.66,63662.0,24.7657,24.785,24.7464,24.7657,63662.0
2019-04-04 13:50:00,25.65,25.7,25.65,25.67,60392.0,24.7561,24.8043,24.7561,24.7754,60392.0
2019-04-04 14:00:00,25.67,25.68,25.64,25.66,115060.0,24.7754,24.785,24.7464,24.7657,115060.0
2019-04-04 14:10:00,25.67,25.74,25.66,25.72,56922.0,24.7754,24.8429,24.7657,24.8236,56922.0
2019-04-04 14:20:00,25.73,25.75,25.72,25.73,64950.0,24.8333,24.8526,24.8236,24.8333,64950.0
2019-04-04 14:30:00,25.73,25.74,25.72,25.74,42322.0,24.8333,24.8429,24.8236,24.8429,42322.0
2019-04-04 14:40:00,25.74,25.78,25.74,25.78,150640.0,24.8429,24.8815,24.8429,24.8815,150640.0
2019-04-04 14:50:00,25.78,25.8,25.77,25.78,90024.0,24.8815,24.9008,24.8719,24.8815,90024.0
2019-04-04 15:00:00,25.79,25.8,25.71,25.72,148512.0,24.8912,24.9008,24.814,24.8236,148512.0
2019-04-04 15:10:00,25.72,25.79,25.72,25.78,92370.0,24.8236,24.8912,24.8236,24.8815,92370.0
2019-04-04 15:20:00,25.78,25.78,25.73,25.74,97086.0,24.8815,24.8815,24.8333,24.8429,97086.0
2019-04-04 15:30:00,25.75,25.82,25.75,25.81,196670.0,24.8526,24.9202,24.8526,24.9105,196670.0
2019-04-04 15:40:00,25.81,25.82,25.74,25.77,220964.0,24.9105,24.9202,24.8429,24.8719,220964.0
2019-04-04 15:50:00,25.77,25.85,25.77,25.82,418596.0,24.8719,24.9491,24.8719,24.9202,418596.0
2019-04-05 09:30:00,26.01,26.07,25.94,25.95,527248.0,25.1035,25.1614,25.036,25.0456,527248.0
2019-04-05 09:40:00,25.97,26.07,25.92,26.02,322068.0,25.0649,25.1614,25.0167,25.1132,322068.0
2019-04-05 09:50:00,26.02,26.09,26.0,26.07,194010.0,25.1132,25.1807,25.0939,25.1614,194010.0
2019-04-05 10:00:00,26.07,26.14,26.07,26.14,389710.0,25.1614,25.229,25.1614,25.229,389710.0
2019-04-05 10:10:00,26.14,26.15,26.09,26.1,208728.0,25.229,25.2387,25.1807,25.1904,208728.0
2019-04-05 10:20:00,26.1,26.14,26.07,26.09,204718.0,25.1904,25.229,25.1614,25.1807,204718.0
2019-04-05 10:30:00,26.09,26.15,26.06,26.1,236474.0,25.1807,25.2387,25.1518,25.1904,236474.0
2019-04-05 10:40:00,26.11,26.12,26.05,26.09,148766.0,25.2,25.2097,25.1421,25.1807,148766.0
2019-04-05 10:50:00,26.1,26.17,26.09,26.1,247184.0,25.1904,25.258,25.1807,25.1904,247184.0
2019-04-05 11:00:00,26.1,26.14,26.08,26.11,128846.0,25.1904,25.229,25.1711,25.2,128846.0
2019-04-05 11:10:00,26.11,26.17,26.11,26.11,180500.0,25.2,25.258,25.2,25.2,180500.0
2019-04-05 11:20:00,26.13,26.14,26.06,26.11,144606.0,25.2193,25.229,25.1518,25.2,144606.0
2019-04-05 11:30:00,26.11,26.12,26.06,26.1,129818.0,25.2,25.2097,25.1518,25.1904,129818.0
2019-04-05 11:40:00,26.1,26.13,26.07,26.08,130934.0,25.1904,25.2193,25.1614,25.1711,130934.0
2019-04-05 11:50:00,26.08,26.11,26.06,26.09,114140.0,25.1711,25.2,25.1518,25.1807,114140.0
2019-04-05 12:00:00,26.08,26.14,26.08,26.13,101040.0,25.1711,25.229,25.1711,25.2193,101040.0
2019-04-05 12:10:00,26.13,26.14,26.11,26.11,52900.0,25.2193,25.229,25.2,25.2,52900.0
2019-04-05 12:20:00,26.11,26.13,26.09,26.11,68620.0,25.2,25.2193,25.1807,25.2,68620.0
2019-04-05 12:30:00,26.11,26.12,26.02,26.03,164348.0,25.2,25.2097,25.1132,25.1228,164348.0
2019-04-05 12:40:00,26.02,26.07,26.01,26.07,65186.0,25.1132,25.1614,25.1035,25.1614,65186.0
2019-04-05 12:50:00,26.08,26.09,26.06,26.09,71624.0,25.1711,25.1807,25.1518,25.1807,71624.0
2019-04-05 13:00:00,26.09,26.11,26.07,26.1,51488.0,25.1807,25.2,25.1614,25.1904,51488.0
2019-04-05 13:10:00,26.1,26.11,26.08,26.11,85510.0,25.1904,25.2,25.1711,25.2,85510.0
2019-04-05 13:20:00,26.1,26.12,26.09,26.1,51362.0,25.1904,25.2097,25.1807,25.1904,51362.0
2019-04-05 13:30:00,26.1,26.11,26.08,26.1,89048.0,25.1904,25.2,25.1711,25.1904,89048.0
2019-04-05 13:40:00,26.1,26.12,26.09,26.12,77266.0,25.1904,25.2097,25.1807,25.2097,77266.0
2019-04-05 13:50:00,26.11,26.14,26.11,26.14,109948.0,25.2,25.229,25.2,25.229,109948.0
2019-04-05 14:00:00,26.14,26.15,26.12,26.15,89964.0,25.229,25.2387,25.2097,25.2387,89964.0
2019-04-05 14:10:00,26.14,26.14,26.1,26.1,121026.0,25.229,25.229,25.1904,25.1904,121026.0
2019-04-05 14:20:00,26.1,26.1,26.05,26.07,218888.0,25.1904,25.1904,25.1421,25.1614,218888.0
2019-04-05 14:30:00,26.07,26.09,26.05,26.09,116628.0,25.1614,25.1807,25.1421,25.1807,116628.0
2019-04-05 14:40:00,26.09,26.09,26.06,26.08,49274.0,25.1807,25.1807,25.1518,25.1711,49274.0
2019-04-05 14:50:00,26.08,26.11,26.06,26.09,118358.0,25.1711,25.2,25.1518,25.1807,118358.0
2019-04-05 15:00:00,26.09,26.12,26.07,26.08,114410.0,25.1807,25.2097,25.1614,25.1711,114410.0
2019-04-05 15:10:00,26.08,26.09,26.06,26.09,65700.0,25.1711,25.1807,25.1518,25.1807,65700.0
2019-04-05 15:20:00,26.1,26.16,26.1,26.15,1022848.0,25.1904,25.2483,25.1904,25.2387,1022848.0
2019-04-05 15:30:00,26.14,26.18,26.14,26.17,783578.0,25.229,25.2676,25.229,25.258,783578.0
2019-04-05 15:40:00,26.17,26.18,26.12,26.13,284756.0,25.258,25.2676,25.2097,25.2193,284756.0
2019-04-05 15:50:00,26.13,26.18,26.09,26.17,513980.0,25.2193,25.2676,25.1807,25.258,513980.0
2019-04-08 09:30:00,26.04,26.05,25.86,25.91,631504.0,25.1325,25.1421,24.9588,25.007,631504.0
2019-04-08 09:40:00,25.9,25.93,25.85,25.9,265756.0,24.9974,25.0263,24.9491,24.9974,265756.0
2019-04-08 09:50:00,25.9,25.95,25.85,25.92,285620.0,24.9974,25.0456,24.9491,25.0167,285620.0
2019-04-08 10:00:00,25.93,25.97,25.87,25.94,276830.0,25.0263,25.0649,24.9684,25.036,276830.0
2019-04-08 10:10:00,25.95,26.02,25.93,26.01,216956.0,25.0456,25.1132,25.0263,25.1035,216956.0
2019-04-08 10:20:00,26.01,26.03,25.97,26.0,194532.0,25.1035,25.1228,25.0649,25.0939,194532.0
2019-04-08 10:30:00,26.0,26.09,25.99,26.05,363288.0,25.0939,25.1807,25.0842,25.1421,363288.0
2019-04-08 10:40:00,26.05,26.06,26.01,26.03,156030.0,25.1421,25.1518,25.1035,25.1228,156030.0
2019-04-08 10:50:00,26.04,26.08,26.0,26.03,149032.0,25.1325,25.1711,25.0939,25.1228,149032.0
2019-04-08 11:00:00,26.04,26.07,26.01,26.01,152122.0,25.1325,25.1614,25.1035,25.1035,152122.0
2019-04-08 11:10:00,26.02,26.04,25.99,26.0,309978.0,25.1132,25.1325,25.0842,25.0939,309978.0
2019-04-08 11:20:00,26.0,26.03,25.96,26.02,129230.0,25.0939,25.1228,25.0553,25.1132,129230.0
2019-04-08 11:30:00,26.03,26.11,26.03,26.08,184644.0,25.1228,25.2,25.1228,25.1711,184644.0
2019-04-08 11:40:00,26.08,26.1,26.03,26.08,140508.0,25.1711,25.1904,25.1228,25.1711,140508.0
2019-04-08 11:50:00,26.08,26.08,26.02,26.03,130690.0,25.1711,25.1711,25.1132,25.1228,130690.0
2019-04-08 12:00:00,26.03,26.05,25.95,25.98,339952.0,25.1228,25.1421,25.0456,25.0746,339952.0
2019-04-08 12:10:00,25.98,26.0,25.97,26.0,60822.0,25.0746,25.0939,25.0649,25.0939,60822.0
2019-04-08 12:20:00,26.0,26.03,25.97,26.02,119108.0,25.0939,25.1228,25.0649,25.1132,119108.0
2019-04-08 12:30:00,26.02,26.04,25.98,26.04,87004.0,25.1132,25.1325,25.0746,25.1325,87004.0
2019-04-08 12:40:00,26.05,26.05,26.0,26.0,52606.0,25.1421,25.1421,25.0939,25.0939,52606.0
2019-04-08 12:50:00,26.02,26.05,26.02,26.04,65434.0,25.1132,25.1421,25.1132,25.1325,65434.0
2019-04-08 13:00:00,26.05,26.06,26.03,26.05,25350.0,25.1421,25.1518,25.1228,25.1421,25350.0
2019-04-08 13:10:00,26.05,26.07,26.04,26.07,53038.0,25.1421,25.1614,25.1325,25.1614,53038.0
2019-04-08 13:20:00,26.07,26.09,26.06,26.09,73050.0,25.1614,25.1807,25.1518,25.1807,73050.0
2019-04-08 13:30:00,26.09,26.11,26.08,26.1,78714.0,25.1807,25.2,25.1711,25.1904,78714.0
2019-04-08 13:40:00,26.1,26.1,26.07,26.09,169280.0,25.1904,25.1904,25.1614,25.1807,169280.0
2019-04-08 13:50:00,26.08,26.14,26.08,26.13,237092.0,25.1711,25.229,25.1711,25.2193,237092.0
2019-04-08 14:00:00,26.14,26.18,26.1,26.17,321046.0,25.229,25.2676,25.1904,25.258,321046.0
2019-04-08 14:10:00,26.17,26.17,26.14,26.14,75232.0,25.258,25.258,25.229,25.229,75232.0
2019-04-08 14:20:00,26.14,26.14,26.11,26.13,102484.0,25.229,25.229,25.2,25.2193,102484.0
2019-04-08 14:30:00,26.13,26.16,26.13,26.15,94396.0,25.2193,25.2483,25.2193,25.2387,94396.0
2019-04-08 14:40:00,26.15,26.16,26.11,26.11,129672.0,25.2387,25.2483,25.2,25.2,129672.0
2019-04-08 14:50:00,26.11,26.16,26.11,26.15,124702.0,25.2,25.2483,25.2,25.2387,124702.0
2019-04-08 15:00:00,26.15,26.18,26.14,26.15,112368.0,25.2387,25.2676,25.229,25.2387,112368.0
2019-04-08 15:10:00,26.15,26.17,26.14,26.17,102964.0,25.2387,25.258,25.229,25.258,102964.0
2019-04-08 15:20:00,26.17,26.18,26.15,26.16,77388.0,25.258,25.2676,25.2387,25.2483,77388.0
2019-04-08 15:30:00,26.15,26.19,26.12,26.18,156716.0,25.2387,25.2773,25.2097,25.2676,156716.0
2019-04-08 15:40:00,26.18,26.22,26.18,26.21,102446.0,25.2676,25.3062,25.2676,25.2966,102446.0
2019-04-08 15:50:00,26.21,26.26,26.21,26.24,402872.0,25.2966,25.3448,25.2966,25.3255,402872.0
2019-04-09 09:30:00,25.93,25.95,25.74,25.82,685464.0,25.0263,25.0456,24.8429,24.9202,685464.0
2019-04-09 09:40:00,25.83,25.85,25.78,25.78,219294.0,24.9298,24.9491,24.8815,24.8815,219294.0
2019-04-09 09:50:00,25.77,25.88,25.77,25.86,181326.0,24.8719,24.9781,24.8719,24.9588,181326.0
2019-04-09 10:00:00,25.88,25.91,25.79,25.88,231916.0,24.9781,25.007,24.8912,24.9781,231916.0
2019-04-09 10:10:00,25.88,25.89,25.82,25.86,179142.0,24.9781,24.9877,24.9202,24.9588,179142.0
2019-04-09 10:20:00,25.86,25.92,25.85,25.9,77658.0,24.9588,25.0167,24.9491,24.9974,77658.0
2019-04-09 10:30:00,25.92,25.96,25.87,25.9,227162.0,25.0167,25.0553,24.9684,24.9974,227162.0
2019-04-09 10:40:00,25.9,25.91,25.79,25.79,197900.0,24.9974,25.007,24.8912,24.8912,197900.0
2019-04-09 10:50:00,25.79,25.88,25.78,25.88,206482.0,24.8912,24.9781,24.8815,24.9781,206482.0
2019-04-09 11:00:00,25.88,25.95,25.86,25.92,211418.0,24.9781,25.0456,24.9588,25.0167,211418.0
2019-04-09 11:10:00,25.9,25.96,25.9,25.91,139176.0,24.9974,25.0553,24.9974,25.007,139176.0
2019-04-09 11:20:00,25.92,25.93,25.85,25.89,174590.0,25.0167,25.0263,24.9491,24.9877,174590.0
2019-04-09 11:30:00,25.89,25.95,25.85,25.88,138948.0,24.9877,25.0456,24.9491,24.9781,138948.0
2019-04-09 11:40:00,25.88,25.93,25.86,25.93,121216.0,24.9781,25.0263,24.9588,25.0263,121216.0
2019-04-09 11:50:00,25.93,25.93,25.89,25.91,81476.0,25.0263,25.0263,24.9877,25.007,81476.0
2019-04-09 12:00:00,25.9,25.96,25.89,25.95,168802.0,24.9974,25.0553,24.9877,25.0456,168802.0
2019-04-09 12:10:00,25.96,26.03,25.95,26.02,148456.0,25.0553,25.1228,25.0456,25.1132,148456.0
2019-04-09 12:20:00,26.03,26.04,25.99,26.0,91566.0,25.1228,25.1325,25.0842,25.0939,91566.0
2019-04-09 12:30:00,26.0,26.01,25.98,25.98,96112.0,25.0939,25.1035,25.0746,25.0746,96112.0
2019-04-09 12:40:00,25.99,26.0,25.96,25.96,80498.0,25.0842,25.0939,25.0553,25.0553,80498.0
2019-04-09 12:50:00,25.97,25.98,25.93,25.93,119214.0,25.0649,25.0746,25.0263,25.0263,119214.0
2019-04-09 13:00:00,25.92,25.93,25.88,25.91,103604.0,25.0167,25.0263,24.9781,25.007,103604.0
2019-04-09 13:10:00,25.9,25.92,25.86,25.88,114698.0,24.9974,25.0167,24.9588,24.9781,114698.0
2019-04-09 13:20:00,25.88,25.89,25.86,25.86,67722.0,24.9781,24.9877,24.9588,24.9588,67722.0
2019-04-09 13:30:00,25.86,25.88,25.83,25.88,93182.0,24.9588,24.9781,24.9298,24.9781,93182.0
2019-04-09 13:40:00,25.88,25.89,25.84,25.86,66580.0,24.9781,24.9877,24.9395,24.9588,66580.0
2019-04-09 13:50:00,25.86,25.86,25.81,25.84,83878.0,24.9588,24.9588,24.9105,24.9395,83878.0
2019-04-09 14:00:00,25.84,25.84,25.77,25.79,110974.0,24.9395,24.9395,24.8719,24.8912,110974.0
2019-04-09 14:10:00,25.8,25.85,25.78,25.82,79516.0,24.9008,24.9491,24.8815,24.9202,79516.0
2019-04-09 14:20:00,25.82,25.83,25.79,25.79,65142.0,24.9202,24.9298,24.8912,24.8912,65142.0
2019-04-09 14:30:00,25.79,25.84,25.79,25.84,106198.0,24.8912,24.9395,24.8912,24.9395,106198.0
2019-04-09 14:40:00,25.83,25.83,25.73,25.76,313568.0,24.9298,24.9298,24.8333,24.8622,313568.0
2019-04-09 14:50:00,25.76,25.79,25.73,25.75,129120.0,24.8622,24.8912,24.8333,24.8526,129120.0
2019-04-09 15:00:00,25.75,25.79,25.74,25.77,77670.0,24.8526,24.8912,24.8429,24.8719,77670.0
2019-04-09 15:10:00,25.75,25.79,25.75,25.77,81450.0,24.8526,24.8912,24.8526,24.8719,81450.0
2019-04-09 15:20:00,25.77,25.78,25.7,25.73,111750.0,24.8719,24.8815,24.8043,24.8333,111750.0
2019-04-09 15:30:00,25.73,25.83,25.72,25.83,226854.0,24.8333,24.9298,24.8236,24.9298,226854.0
2019-04-09 15:40:00,25.83,25.84,25.78,25.83,185000.0,24.9298,24.9395,24.8815,24.9298,185000.0
2019-04-09 15:50:00,25.83,25.83,25.67,25.83,673808.0,24.9298,24.9298,24.7754,24.9298,673808.0
2019-04-10 09:30:00,25.95,26.0,25.9,25.93,524304.0,25.0456,25.0939,24.9974,25.0263,524304.0
2019-04-10 09:40:00,25.92,26.0,25.92,25.94,324768.0,25.0167,25.0939,25.0167,25.036,324768.0
2019-04-10 09:50:00,25.94,25.98,25.85,25.95,144774.0,25.036,25.0746,24.9491,25.0456,144774.0
2019-04-10 10:00:00,25.94,25.96,25.83,25.86,177380.0,25.036,25.0553,24.9298,24.9588,177380.0
2019-04-10 10:10:00,25.85,25.88,25.83,25.88,142892.0,24.9491,24.9781,24.9298,24.9781,142892.0
2019-04-10 10:20:00,25.89,25.9,25.83,25.85,272650.0,24.9877,24.9974,24.9298,24.9491,272650.0
2019-04-10 10:30:00,25.85,25.92,25.83,25.88,185498.0,24.9491,25.0167,24.9298,24.9781,185498.0
2019-04-10 10:40:00,25.88,25.95,25.86,25.95,151254.0,24.9781,25.0456,24.9588,25.0456,151254.0
2019-04-10 10:50:00,25.96,25.96,25.9,25.92,96888.0,25.0553,25.0553,24.9974,25.0167,96888.0
2019-04-10 11:00:00,25.92,25.99,25.92,25.96,144638.0,25.0167,25.0842,25.0167,25.0553,144638.0
2019-04-10 11:10:00,25.96,25.98,25.92,25.94,82960.0,25.0553,25.0746,25.0167,25.036,82960.0
2019-04-10 11:20:00,25.95,25.97,25.91,25.93,73510.0,25.0456,25.0649,25.007,25.0263,73510.0
2019-04-10 11:30:00,25.93,26.0,25.93,25.98,92766.0,25.0263,25.0939,25.0263,25.0746,92766.0
2019-04-10 11:40:00,25.98,26.0,25.96,25.97,44340.0,25.0746,25.0939,25.0553,25.0649,44340.0
2019-04-10 11:50:00,25.98,25.99,25.95,25.96,44300.0,25.0746,25.0842,25.0456,25.0553,44300.0
2019-04-10 12:00:00,25.97,25.99,25.95,25.97,75346.0,25.0649,25.0842,25.0456,25.0649,75346.0
2019-04-10 12:10:00,25.97,25.97,25.93,25.96,40818.0,25.0649,25.0649,25.0263,25.0553,40818.0
2019-04-10 12:20:00,25.96,25.98,25.96,25.98,27890.0,25.0553,25.0746,25.0553,25.0746,27890.0
2019-04-10 12:30:00,25.98,26.0,25.96,25.96,70974.0,25.0746,25.0939,25.0553,25.0553,70974.0
2019-04-10 12:40:00,25.96,25.96,25.93,25.94,52044.0,25.0553,25.0553,25.0263,25.036,52044.0
2019-04-10 12:50:00,25.93,25.95,25.92,25.92,29858.0,25.0263,25.0456,25.0167,25.0167,29858.0
2019-04-10 13:00:00,25.93,25.96,25.92,25.93,44420.0,25.0263,25.0553,25.0167,25.0263,44420.0
2019-04-10 13:10:00,25.93,25.98,25.92,25.97,54216.0,25.0263,25.0746,25.0167,25.0649,54216.0
2019-04-10 13:20:00,25.97,25.98,25.95,25.96,56104.0,25.0649,25.0746,25.0456,25.0553,56104.0
2019-04-10 13:30:00,25.96,25.97,25.96,25.96,24034.0,25.0553,25.0649,25.0553,25.0553,24034.0
2019-04-10 13:40:00,25.96,25.98,25.95,25.98,29918.0,25.0553,25.0746,25.0456,25.0746,29918.0
2019-04-10 13:50:00,25.98,26.02,25.97,26.0,135230.0,25.0746,25.1132,25.0649,25.0939,135230.0
2019-04-10 14:00:00,26.0,26.03,25.93,25.94,149704.0,25.0939,25.1228,25.0263,25.036,149704.0
2019-04-10 14:10:00,25.93,25.98,25.88,25.98,149054.0,25.0263,25.0746,24.9781,25.0746,149054.0
2019-04-10 14:20:00,25.98,25.99,25.88,25.93,107128.0,25.0746,25.0842,24.9781,25.0263,107128.0
2019-04-10 14:30:00,25.91,25.94,25.88,25.93,111936.0,25.007,25.036,24.9781,25.0263,111936.0
2019-04-10 14:40:00,25.93,25.98,25.93,25.96,51342.0,25.0263,25.0746,25.0263,25.0553,51342.0
2019-04-10 14:50:00,25.96,26.02,25.96,26.0,154356.0,25.0553,25.1132,25.0553,25.0939,154356.0
2019-04-10 15:00:00,26.01,26.11,26.0,26.1,314286.0,25.1035,25.2,25.0939,25.1904,314286.0
2019-04-10 15:10:00,26.1,26.11,26.05,26.06,182490.0,25.1904,25.2,25.1421,25.1518,182490.0
2019-04-10 15:20:00,26.07,26.07,26.05,26.05,64590.0,25.1614,25.1614,25.1421,25.1421,64590.0
2019-04-10 15:30:00,26.05,26.09,26.03,26.06,139812.0,25.1421,25.1807,25.1228,25.1518,139812.0
2019-04-10 15:40:00,26.06,26.07,26.03,26.04,78744.0,25.1518,25.1614,25.1228,25.1325,78744.0
2019-04-10 15:50:00,26.04,26.09,25.98,26.09,443744.0,25.1325,25.1807,25.0746,25.1807,443744.0
2019-04-11 09:30:00,26.22,26.22,26.05,26.07,475588.0,25.3062,25.3062,25.1421,25.1614,475588.0
2019-04-11 09:40:00,26.06,26.17,26.04,26.16,304556.0,25.1518,25.258,25.1325,25.2483,304556.0
2019-04-11 09:50:00,26.16,26.2,26.07,26.11,243670.0,25.2483,25.2869,25.1614,25.2,243670.0
2019-04-11 10:00:00,26.13,26.15,26.08,26.11,122562.0,25.2193,25.2387,25.1711,25.2,122562.0
2019-04-11 10:10:00,26.11,26.17,26.05,26.16,217152.0,25.2,25.258,25.1421,25.2483,217152.0
2019-04-11 10:20:00,26.16,26.17,26.13,26.15,121776.0,25.2483,25.258,25.2193,25.2387,121776.0
2019-04-11 10:30:00,26.15,26.16,26.1,26.14,116190.0,25.2387,25.2483,25.1904,25.229,116190.0
2019-04-11 10:40:00,26.14,26.2,26.14,26.16,145666.0,25.229,25.2869,25.229,25.2483,145666.0
2019-04-11 10:50:00,26.17,26.18,26.11,26.15,121980.0,25.258,25.2676,25.2,25.2387,121980.0
2019-04-11 11:00:00,26.16,26.17,26.08,26.17,199518.0,25.2483,25.258,25.1711,25.258,199518.0
2019-04-11 11:10:00,26.17,26.18,26.13,26.15,130622.0,25.258,25.2676,25.2193,25.2387,130622.0
2019-04-11 11:20:00,26.15,26.16,26.11,26.13,66528.0,25.2387,25.2483,25.2,25.2193,66528.0
2019-04-11 11:30:00,26.13,26.13,26.04,26.05,145560.0,25.2193,25.2193,25.1325,25.1421,145560.0
2019-04-11 11:40:00,26.04,26.04,25.88,25.96,415418.0,25.1325,25.1325,24.9781,25.0553,415418.0
2019-04-11 11:50:00,25.96,26.0,25.94,25.99,200882.0,25.0553,25.0939,25.036,25.0842,200882.0
2019-04-11 12:00:00,25.99,26.02,25.97,26.0,90898.0,25.0842,25.1132,25.0649,25.0939,90898.0
2019-04-11 12:10:00,26.0,26.0,25.94,25.96,57866.0,25.0939,25.0939,25.036,25.0553,57866.0
2019-04-11 12:20:00,25.96,25.98,25.94,25.96,83144.0,25.0553,25.0746,25.036,25.0553,83144.0
2019-04-11 12:30:00,25.95,25.99,25.94,25.98,43068.0,25.0456,25.0842,25.036,25.0746,43068.0
2019-04-11 12:40:00,25.99,26.0,25.95,25.96,45844.0,25.0842,25.0939,25.0456,25.0553,45844.0
2019-04-11 12:50:00,25.97,26.03,25.96,26.01,155766.0,25.0649,25.1228,25.0553,25.1035,155766.0
2019-04-11 13:00:00,26.01,26.05,26.01,26.04,64876.0,25.1035,25.1421,25.1035,25.1325,64876.0
2019-04-11 13:10:00,26.04,26.05,26.02,26.02,47838.0,25.1325,25.1421,25.1132,25.1132,47838.0
2019-04-11 13:20:00,26.03,26.03,26.0,26.02,40136.0,25.1228,25.1228,25.0939,25.1132,40136.0
2019-04-11 13:30:00,26.0,26.0,25.95,25.96,55450.0,25.0939,25.0939,25.0456,25.0553,55450.0
2019-04-11 13:40:00,25.96,25.98,25.91,25.98,214908.0,25.0553,25.0746,25.007,25.0746,214908.0
2019-04-11 13:50:00,25.98,25.99,25.95,25.96,45932.0,25.0746,25.0842,25.0456,25.0553,45932.0
2019-04-11 14:00:00,25.95,25.99,25.92,25.93,139124.0,25.0456,25.0842,25.0167,25.0263,139124.0
2019-04-11 14:10:00,25.93,25.97,25.92,25.93,139816.0,25.0263,25.0649,25.0167,25.0263,139816.0
2019-04-11 14:20:00,25.94,25.95,25.89,25.89,111710.0,25.036,25.0456,24.9877,24.9877,111710.0
2019-04-11 14:30:00,25.9,25.94,25.89,25.91,106718.0,24.9974,25.036,24.9877,25.007,106718.0
2019-04-11 14:40:00,25.92,25.97,25.91,25.94,104626.0,25.0167,25.0649,25.007,25.036,104626.0
2019-04-11 14:50:00,25.93,25.95,25.9,25.93,158882.0,25.0263,25.0456,24.9974,25.0263,158882.0
2019-04-11 15:00:00,25.93,26.0,25.92,25.99,195320.0,25.0263,25.0939,25.0167,25.0842,195320.0
2019-04-11 15:10:00,25.99,26.0,25.96,25.99,169968.0,25.0842,25.0939,25.0553,25.0842,169968.0
2019-04-11 15:20:00,25.99,25.99,25.95,25.95,43458.0,25.0842,25.0842,25.0456,25.0456,43458.0
2019-04-11 15:30:00,25.96,26.03,25.96,26.02,139892.0,25.0553,25.1228,25.0553,25.1132,139892.0
2019-04-11 15:40:00,26.02,26.04,25.99,25.99,186500.0,25.1132,25.1325,25.0842,25.0842,186500.0
2019-04-11 15:50:00,25.99,26.09,25.98,26.06,553820.0,25.0842,25.1807,25.0746,25.1518,553820.0
2019-04-12 09:30:00,26.54,26.6,26.5,26.6,658720.0,25.6151,25.673,25.5765,25.673,658720.0
2019-04-12 09:40:00,26.6,26.66,26.58,26.59,441468.0,25.673,25.7309,25.6537,25.6633,441468.0
2019-04-12 09:50:00,26.59,26.64,26.58,26.62,271744.0,25.6633,25.7116,25.6537,25.6923,271744.0
2019-04-12 10:00:00,26.62,26.63,26.52,26.54,218012.0,25.6923,25.7019,25.5958,25.6151,218012.0
2019-04-12 10:10:00,26.54,26.59,26.51,26.53,237452.0,25.6151,25.6633,25.5861,25.6054,237452.0
2019-04-12 10:20:00,26.53,26.6,26.53,26.57,173984.0,25.6054,25.673,25.6054,25.644,173984.0
2019-04-12 10:30:00,26.58,26.58,26.45,26.45,176294.0,25.6537,25.6537,25.5282,25.5282,176294.0
2019-04-12 10:40:00,26.44,26.45,26.36,26.42,219272.0,25.5185,25.5282,25.4413,25.4992,219272.0
2019-04-12 10:50:00,26.41,26.45,26.39,26.42,92542.0,25.4896,25.5282,25.4703,25.4992,92542.0
2019-04-12 11:00:00,26.42,26.43,26.36,26.38,135030.0,25.4992,25.5089,25.4413,25.4606,135030.0
2019-04-12 11:10:00,26.37,26.4,26.33,26.37,82740.0,25.451,25.4799,25.4124,25.451,82740.0
2019-04-12 11:20:00,26.36,26.42,26.36,26.41,62290.0,25.4413,25.4992,25.4413,25.4896,62290.0
2019-04-12 11:30:00,26.4,26.42,26.36,26.38,57760.0,25.4799,25.4992,25.4413,25.4606,57760.0
2019-04-12 11:40:00,26.39,26.4,26.35,26.36,70914.0,25.4703,25.4799,25.4317,25.4413,70914.0
2019-04-12 11:50:00,26.36,26.43,26.36,26.42,66538.0,25.4413,25.5089,25.4413,25.4992,66538.0
2019-04-12 12:00:00,26.41,26.45,26.39,26.45,65834.0,25.4896,25.5282,25.4703,25.5282,65834.0
2019-04-12 12:10:00,26.45,26.5,26.44,26.49,95182.0,25.5282,25.5765,25.5185,25.5668,95182.0
2019-04-12 12:20:00,26.48,26.5,26.47,26.49,22966.0,25.5572,25.5765,25.5475,25.5668,22966.0
2019-04-12 12:30:00,26.48,26.49,26.46,26.48,20514.0,25.5572,25.5668,25.5378,25.5572,20514.0
2019-04-12 12:40:00,26.48,26.5,26.47,26.48,41496.0,25.5572,25.5765,25.5475,25.5572,41496.0
2019-04-12 12:50:00,26.49,26.53,26.48,26.53,46766.0,25.5668,25.6054,25.5572,25.6054,46766.0
2019-04-12 13:00:00,26.52,26.54,26.52,26.53,115620.0,25.5958,25.6151,25.5958,25.6054,115620.0
2019-04-12 13:10:00,26.53,26.56,26.53,26.56,52140.0,25.6054,25.6344,25.6054,25.6344,52140.0
2019-04-12 13:20:00,26.56,26.56,26.52,26.52,37298.0,25.6344,25.6344,25.5958,25.5958,37298.0
2019-04-12 13:30:00,26.52,26.53,26.5,26.5,97072.0,25.5958,25.6054,25.5765,25.5765,97072.0
2019-04-12 13:40:00,26.51,26.52,26.49,26.5,59596.0,25.5861,25.5958,25.5668,25.5765,59596.0
2019-04-12 13:50:00,26.5,26.5,26.49,26.49,19468.0,25.5765,25.5765,25.5668,25.5668,19468.0
2019-04-12 14:00:00,26.48,26.55,26.47,26.54,110980.0,25.5572,25.6247,25.5475,25.6151,110980.0
2019-04-12 14:10:00,26.54,26.55,26.53,26.55,35070.0,25.6151,25.6247,25.6054,25.6247,35070.0
2019-04-12 14:20:00,26.54,26.54,26.52,26.53,46486.0,25.6151,25.6151,25.5958,25.6054,46486.0
2019-04-12 14:30:00,26.53,26.54,26.5,26.52,120860.0,25.6054,25.6151,25.5765,25.5958,120860.0
2019-04-12 14:40:00,26.52,26.53,26.48,26.48,51206.0,25.5958,25.6054,25.5572,25.5572,51206.0
2019-04-12 14:50:00,26.48,26.49,26.47,26.47,45874.0,25.5572,25.5668,25.5475,25.5475,45874.0
2019-04-12 15:00:00,26.47,26.49,26.46,26.49,116186.0,25.5475,25.5668,25.5378,25.5668,116186.0
2019-04-12 15:10:00,26.49,26.52,26.49,26.5,87900.0,25.5668,25.5958,25.5668,25.5765,87900.0
2019-04-12 15:20:00,26.5,26.53,26.48,26.53,96560.0,25.5765,25.6054,25.5572,25.6054,96560.0
2019-04-12 15:30:00,26.52,26.57,26.5,26.57,198840.0,25.5958,25.644,25.5765,25.644,198840.0
2019-04-12 15:40:00,26.56,26.56,26.52,26.54,176540.0,25.6344,25.6344,25.5958,25.6151,176540.0
2019-04-12 15:50:00,26.54,26.59,26.49,26.59,503754.0,25.6151,25.6633,25.5668,25.6633,503754.0
2019-04-15 09:30:00,26.6,26.63,26.5,26.53,363640.0,25.673,25.7019,25.5765,25.6054,363640.0
2019-04-15 09:40:00,26.53,26.54,26.47,26.47,185898.0,25.6054,25.6151,25.5475,25.5475,185898.0
2019-04-15 09:50:00,26.47,26.49,26.43,26.48,158478.0,25.5475,25.5668,25.5089,25.5572,158478.0
2019-04-15 10:00:00,26.48,26.52,26.47,26.48,181556.0,25.5572,25.5958,25.5475,25.5572,181556.0
2019-04-15 10:10:00,26.47,26.48,26.43,26.47,80796.0,25.5475,25.5572,25.5089,25.5475,80796.0
2019-04-15 10:20:00,26.46,26.48,26.4,26.4,208948.0,25.5378,25.5572,25.4799,25.4799,208948.0
2019-04-15 10:30:00,26.4,26.4,26.34,26.35,307028.0,25.4799,25.4799,25.422,25.4317,307028.0
2019-04-15 10:40:00,26.35,26.36,26.28,26.32,216790.0,25.4317,25.4413,25.3641,25.4027,216790.0
2019-04-15 10:50:00,26.33,26.36,26.32,26.35,108026.0,25.4124,25.4413,25.4027,25.4317,108026.0
2019-04-15 11:00:00,26.36,26.39,26.33,26.38,122086.0,25.4413,25.4703,25.4124,25.4606,122086.0
2019-04-15 11:10:00,26.38,26.44,26.38,26.42,157514.0,25.4606,25.5185,25.4606,25.4992,157514.0
2019-04-15 11:20:00,26.42,26.43,26.4,26.42,49752.0,25.4992,25.5089,25.4799,25.4992,49752.0
2019-04-15 11:30:00,26.42,26.42,26.36,26.37,140238.0,25.4992,25.4992,25.4413,25.451,140238.0
2019-04-15 11:40:00,26.37,26.39,26.34,26.36,77798.0,25.451,25.4703,25.422,25.4413,77798.0
2019-04-15 11:50:00,26.36,26.4,26.36,26.36,66838.0,25.4413,25.4799,25.4413,25.4413,66838.0
2019-04-15 12:00:00,26.37,26.37,26.31,26.32,144200.0,25.451,25.451,25.3931,25.4027,144200.0
2019-04-15 12:10:00,26.31,26.35,26.3,26.35,60654.0,25.3931,25.4317,25.3834,25.4317,60654.0
2019-04-15 12:20:00,26.35,26.36,26.33,26.34,33664.0,25.4317,25.4413,25.4124,25.422,33664.0
2019-04-15 12:30:00,26.34,26.38,26.34,26.38,50608.0,25.422,25.4606,25.422,25.4606,50608.0
2019-04-15 12:40:00,26.38,26.39,26.36,26.37,52566.0,25.4606,25.4703,25.4413,25.451,52566.0
2019-04-15 12:50:00,26.37,26.38,26.36,26.37,54516.0,25.451,25.4606,25.4413,25.451,54516.0
2019-04-15 13:00:00,26.36,26.45,26.36,26.44,136412.0,25.4413,25.5282,25.4413,25.5185,136412.0
2019-04-15 13:10:00,26.45,26.45,26.43,26.44,70502.0,25.5282,25.5282,25.5089,25.5185,70502.0
2019-04-15 13:20:00,26.43,26.46,26.43,26.46,94680.0,25.5089,25.5378,25.5089,25.5378,94680.0
2019-04-15 13:30:00,26.46,26.49,26.45,26.48,148706.0,25.5378,25.5668,25.5282,25.5572,148706.0
2019-04-15 13:40:00,26.48,26.49,26.47,26.49,231250.0,25.5572,25.5668,25.5475,25.5668,231250.0
2019-04-15 13:50:00,26.49,26.49,26.48,26.49,53164.0,25.5668,25.5668,25.5572,25.5668,53164.0
2019-04-15 14:00:00,26.49,26.5,26.48,26.5,94150.0,25.5668,25.5765,25.5572,25.5765,94150.0
2019-04-15 14:10:00,26.5,26.51,26.48,26.48,74826.0,25.5765,25.5861,25.5572,25.5572,74826.0
2019-04-15 14:20:00,26.48,26.49,26.47,26.48,89100.0,25.5572,25.5668,25.5475,25.5572,89100.0
2019-04-15 14:30:00,26.48,26.5,26.44,26.45,71294.0,25.5572,25.5765,25.5185,25.5282,71294.0
2019-04-15 14:40:00,26.45,26.48,26.45,26.45,109240.0,25.5282,25.5572,25.5282,25.5282,109240.0
2019-04-15 14:50:00,26.45,26.5,26.45,26.5,127844.0,25.5282,25.5765,25.5282,25.5765,127844.0
2019-04-15 15:00:00,26.5,26.55,26.49,26.54,112630.0,25.5765,25.6247,25.5668,25.6151,112630.0
2019-04-15 15:10:00,26.54,26.55,26.52,26.52,77674.0,25.6151,25.6247,25.5958,25.5958,77674.0
2019-04-15 15:20:00,26.54,26.54,26.52,26.52,64996.0,25.6151,25.6151,25.5958,25.5958,64996.0
2019-04-15 15:30:00,26.52,26.52,26.46,26.46,164268.0,25.5958,25.5958,25.5378,25.5378,164268.0
2019-04-15 15:40:00,26.46,26.49,26.46,26.47,159364.0,25.5378,25.5668,25.5378,25.5475,159364.0
2019-04-15 15:50:00,26.48,26.53,26.45,26.52,591666.0,25.5572,25.6054,25.5282,25.5958,591666.0
2019-04-16 09:30:00,26.77,26.79,26.73,26.77,454636.0,25.837,25.8563,25.7984,25.837,454636.0
2019-04-16 09:40:00,26.78,26.8,26.71,26.71,191308.0,25.8467,25.866,25.7791,25.7791,191308.0
2019-04-16 09:50:00,26.71,26.72,26.67,26.7,299488.0,25.7791,25.7888,25.7405,25.7695,299488.0
2019-04-16 10:00:00,26.7,26.74,26.67,26.67,268110.0,25.7695,25.8081,25.7405,25.7405,268110.0
2019-04-16 10:10:00,26.67,26.74,26.67,26.71,328250.0,25.7405,25.8081,25.7405,25.7791,328250.0
2019-04-16 10:20:00,26.71,26.71,26.64,26.68,133162.0,25.7791,25.7791,25.7116,25.7502,133162.0
2019-04-16 10:30:00,26.67,26.68,26.63,26.64,138418.0,25.7405,25.7502,25.7019,25.7116,138418.0
2019-04-16 10:40:00,26.66,26.66,26.57,26.6,197274.0,25.7309,25.7309,25.644,25.673,197274.0
2019-04-16 10:50:00,26.6,26.64,26.58,26.6,178608.0,25.673,25.7116,25.6537,25.673,178608.0
2019-04-16 11:00:00,26.6,26.63,26.57,26.62,127488.0,25.673,25.7019,25.644,25.6923,127488.0
2019-04-16 11:10:00,26.61,26.66,26.61,26.65,64152.0,25.6826,25.7309,25.6826,25.7212,64152.0
2019-04-16 11:20:00,26.65,26.67,26.63,26.64,158318.0,25.7212,25.7405,25.7019,25.7116,158318.0
2019-04-16 11:30:00,26.63,26.63,26.58,26.6,148892.0,25.7019,25.7019,25.6537,25.673,148892.0
2019-04-16 11:40:00,26.59,26.62,26.56,26.6,56916.0,25.6633,25.6923,25.6344,25.673,56916.0
2019-04-16 11:50:00,26.6,26.63,26.6,26.6,42674.0,25.673,25.7019,25.673,25.673,42674.0
2019-04-16 12:00:00,26.6,26.65,26.6,26.63,120146.0,25.673,25.7212,25.673,25.7019,120146.0
2019-04-16 12:10:00,26.63,26.66,26.62,26.63,89152.0,25.7019,25.7309,25.6923,25.7019,89152.0
2019-04-16 12:20:00,26.63,26.63,26.6,26.61,40372.0,25.7019,25.7019,25.673,25.6826,40372.0
2019-04-16 12:30:00,26.61,26.61,26.59,26.61,115030.0,25.6826,25.6826,25.6633,25.6826,115030.0
2019-04-16 12:40:00,26.61,26.61,26.59,26.61,55354.0,25.6826,25.6826,25.6633,25.6826,55354.0
2019-04-16 12:50:00,26.61,26.66,26.6,26.65,105400.0,25.6826,25.7309,25.673,25.7212,105400.0
2019-04-16 13:00:00,26.65,26.65,26.63,26.64,50612.0,25.7212,25.7212,25.7019,25.7116,50612.0
2019-04-16 13:10:00,26.64,26.65,26.61,26.63,86894.0,25.7116,25.7212,25.6826,25.7019,86894.0
2019-04-16 13:20:00,26.63,26.64,26.61,26.61,80462.0,25.7019,25.7116,25.6826,25.6826,80462.0
2019-04-16 13:30:00,26.61,26.62,26.6,26.62,69552.0,25.6826,25.6923,25.673,25.6923,69552.0
2019-04-16 13:40:00,26.61,26.62,26.59,26.6,115260.0,25.6826,25.6923,25.6633,25.673,115260.0
2019-04-16 13:50:00,26.6,26.6,26.55,26.58,139918.0,25.673,25.673,25.6247,25.6537,139918.0
2019-04-16 14:00:00,26.58,26.58,26.53,26.54,186694.0,25.6537,25.6537,25.6054,25.6151,186694.0
2019-04-16 14:10:00,26.54,26.59,26.52,26.58,96520.0,25.6151,25.6633,25.5958,25.6537,96520.0
2019-04-16 14:20:00,26.58,26.6,26.57,26.6,63268.0,25.6537,25.673,25.644,25.673,63268.0
2019-04-16 14:30:00,26.61,26.62,26.58,26.58,53018.0,25.6826,25.6923,25.6537,25.6537,53018.0
2019-04-16 14:40:00,26.58,26.61,26.58,26.59,66614.0,25.6537,25.6826,25.6537,25.6633,66614.0
2019-04-16 14:50:00,26.6,26.61,26.6,26.61,44862.0,25.673,25.6826,25.673,25.6826,44862.0
2019-04-16 15:00:00,26.61,26.64,26.6,26.63,139240.0,25.6826,25.7116,25.673,25.7019,139240.0
2019-04-16 15:10:00,26.63,26.64,26.62,26.63,82328.0,25.7019,25.7116,25.6923,25.7019,82328.0
2019-04-16 15:20:00,26.62,26.62,26.58,26.6,69630.0,25.6923,25.6923,25.6537,25.673,69630.0
2019-04-16 15:30:00,26.6,26.6,26.38,26.47,440488.0,25.673,25.673,25.4606,25.5475,440488.0
2019-04-16 15:40:00,26.47,26.52,26.44,26.5,216644.0,25.5475,25.5958,25.5185,25.5765,216644.0
2019-04-16 15:50:00,26.5,26.57,26.49,26.57,376678.0,25.5765,25.644,25.5668,25.644,376678.0
2019-04-17 09:30:00,26.88,26.89,26.67,26.68,499558.0,25.9432,25.9529,25.7405,25.7502,499558.0
2019-04-17 09:40:00,26.68,26.68,26.56,26.59,251738.0,25.7502,25.7502,25.6344,25.6633,251738.0
2019-04-17 09:50:00,26.59,26.63,26.53,26.54,271560.0,25.6633,25.7019,25.6054,25.6151,271560.0
2019-04-17 10:00:00,26.54,26.54,26.39,26.4,422726.0,25.6151,25.6151,25.4703,25.4799,422726.0
2019-04-17 10:10:00,26.4,26.45,26.4,26.45,220878.0,25.4799,25.5282,25.4799,25.5282,220878.0
2019-04-17 10:20:00,26.45,26.55,26.44,26.55,278158.0,25.5282,25.6247,25.5185,25.6247,278158.0
2019-04-17 10:30:00,26.55,26.58,26.52,26.56,147434.0,25.6247,25.6537,25.5958,25.6344,147434.0
2019-04-17 10:40:00,26.57,26.57,26.52,26.54,134870.0,25.644,25.644,25.5958,25.6151,134870.0
2019-04-17 10:50:00,26.54,26.54,26.44,26.45,133230.0,25.6151,25.6151,25.5185,25.5282,133230.0
2019-04-17 11:00:00,26.46,26.56,26.44,26.54,139480.0,25.5378,25.6344,25.5185,25.6151,139480.0
2019-04-17 11:10:00,26.54,26.54,26.47,26.49,72828.0,25.6151,25.6151,25.5475,25.5668,72828.0
2019-04-17 11:20:00,26.5,26.5,26.41,26.42,215508.0,25.5765,25.5765,25.4896,25.4992,215508.0
2019-04-17 11:30:00,26.41,26.42,26.33,26.39,272192.0,25.4896,25.4992,25.4124,25.4703,272192.0
2019-04-17 11:40:00,26.4,26.48,26.38,26.47,238526.0,25.4799,25.5572,25.4606,25.5475,238526.0
2019-04-17 11:50:00,26.47,26.49,26.37,26.39,104884.0,25.5475,25.5668,25.451,25.4703,104884.0
2019-04-17 12:00:00,26.38,26.4,26.3,26.32,171286.0,25.4606,25.4799,25.3834,25.4027,171286.0
2019-04-17 12:10:00,26.3,26.36,26.29,26.33,146296.0,25.3834,25.4413,25.3738,25.4124,146296.0
2019-04-17 12:20:00,26.33,26.39,26.33,26.39,151796.0,25.4124,25.4703,25.4124,25.4703,151796.0
2019-04-17 12:30:00,26.4,26.43,26.38,26.41,86592.0,25.4799,25.5089,25.4606,25.4896,86592.0
2019-04-17 12:40:00,26.41,26.43,26.39,26.39,61750.0,25.4896,25.5089,25.4703,25.4703,61750.0
2019-04-17 12:50:00,26.39,26.46,26.39,26.43,84132.0,25.4703,25.5378,25.4703,25.5089,84132.0
2019-04-17 13:00:00,26.43,26.46,26.42,26.46,59386.0,25.5089,25.5378,25.4992,25.5378,59386.0
2019-04-17 13:10:00,26.45,26.47,26.44,26.46,69102.0,25.5282,25.5475,25.5185,25.5378,69102.0
2019-04-17 13:20:00,26.46,26.49,26.37,26.38,364040.0,25.5378,25.5668,25.451,25.4606,364040.0
2019-04-17 13:30:00,26.39,26.44,26.39,26.44,67808.0,25.4703,25.5185,25.4703,25.5185,67808.0
2019-04-17 13:40:00,26.43,26.46,26.42,26.42,81758.0,25.5089,25.5378,25.4992,25.4992,81758.0
2019-04-17 13:50:00,26.42,26.42,26.36,26.38,104432.0,25.4992,25.4992,25.4413,25.4606,104432.0
2019-04-17 14:00:00,26.37,26.4,26.34,26.34,188662.0,25.451,25.4799,25.422,25.422,188662.0
2019-04-17 14:10:00,26.33,26.36,26.26,26.35,227450.0,25.4124,25.4413,25.3448,25.4317,227450.0
2019-04-17 14:20:00,26.35,26.35,26.23,26.25,267858.0,25.4317,25.4317,25.3159,25.3352,267858.0
2019-04-17 14:30:00,26.25,26.33,26.25,26.31,378574.0,25.3352,25.4124,25.3352,25.3931,378574.0
2019-04-17 14:40:00,26.32,26.33,26.3,26.32,619980.0,25.4027,25.4124,25.3834,25.4027,619980.0
2019-04-17 14:50:00,26.33,26.38,26.33,26.36,105230.0,25.4124,25.4606,25.4124,25.4413,105230.0
2019-04-17 15:00:00,26.36,26.42,26.36,26.38,168620.0,25.4413,25.4992,25.4413,25.4606,168620.0
2019-04-17 15:10:00,26.38,26.4,26.37,26.38,185958.0,25.4606,25.4799,25.451,25.4606,185958.0
2019-04-17 15:20:00,26.38,26.4,26.36,26.37,113590.0,25.4606,25.4799,25.4413,25.451,113590.0
2019-04-17 15:30:00,26.38,26.4,26.36,26.4,383460.0,25.4606,25.4799,25.4413,25.4799,383460.0
2019-04-17 15:40:00,26.4,26.43,26.38,26.4,533866.0,25.4799,25.5089,25.4606,25.4799,533866.0
2019-04-17 15:50:00,26.4,26.44,26.35,26.36,553840.0,25.4799,25.5185,25.4317,25.4413,553840.0
2019-04-18 09:30:00,26.53,26.53,26.43,26.46,405660.0,25.6054,25.6054,25.5089,25.5378,405660.0
2019-04-18 09:40:00,26.48,26.52,26.45,26.49,174790.0,25.5572,25.5958,25.5282,25.5668,174790.0
2019-04-18 09:50:00,26.49,26.5,26.33,26.33,253838.0,25.5668,25.5765,25.4124,25.4124,253838.0
2019-04-18 10:00:00,26.33,26.34,26.23,26.29,221290.0,25.4124,25.422,25.3159,25.3738,221290.0
2019-04-18 10:10:00,26.29,26.32,26.27,26.28,180370.0,25.3738,25.4027,25.3545,25.3641,180370.0
2019-04-18 10:20:00,26.28,26.28,26.17,26.21,151862.0,25.3641,25.3641,25.258,25.2966,151862.0
2019-04-18 10:30:00,26.21,26.23,26.17,26.17,223690.0,25.2966,25.3159,25.258,25.258,223690.0
2019-04-18 10:40:00,26.17,26.27,26.13,26.27,246338.0,25.258,25.3545,25.2193,25.3545,246338.0
2019-04-18 10:50:00,26.26,26.31,26.23,26.31,335770.0,25.3448,25.3931,25.3159,25.3931,335770.0
2019-04-18 11:00:00,26.31,26.38,26.28,26.36,283038.0,25.3931,25.4606,25.3641,25.4413,283038.0
2019-04-18 11:10:00,26.36,26.39,26.3,26.3,127868.0,25.4413,25.4703,25.3834,25.3834,127868.0
2019-04-18 11:20:00,26.31,26.31,26.23,26.26,180972.0,25.3931,25.3931,25.3159,25.3448,180972.0
2019-04-18 11:30:00,26.26,26.36,26.26,26.36,147824.0,25.3448,25.4413,25.3448,25.4413,147824.0
2019-04-18 11:40:00,26.35,26.41,26.35,26.41,101482.0,25.4317,25.4896,25.4317,25.4896,101482.0
2019-04-18 11:50:00,26.4,26.43,26.39,26.43,155004.0,25.4799,25.5089,25.4703,25.5089,155004.0
2019-04-18 12:00:00,26.43,26.48,26.42,26.47,109494.0,25.5089,25.5572,25.4992,25.5475,109494.0
2019-04-18 12:10:00,26.47,26.49,26.46,26.49,99760.0,25.5475,25.5668,25.5378,25.5668,99760.0
2019-04-18 12:20:00,26.49,26.5,26.46,26.49,64144.0,25.5668,25.5765,25.5378,25.5668,64144.0
2019-04-18 12:30:00,26.49,26.5,26.47,26.47,70482.0,25.5668,25.5765,25.5475,25.5475,70482.0
2019-04-18 12:40:00,26.47,26.53,26.47,26.53,128078.0,25.5475,25.6054,25.5475,25.6054,128078.0
2019-04-18 12:50:00,26.53,26.53,26.46,26.46,76808.0,25.6054,25.6054,25.5378,25.5378,76808.0
2019-04-18 13:00:00,26.46,26.46,26.43,26.45,55384.0,25.5378,25.5378,25.5089,25.5282,55384.0
2019-04-18 13:10:00,26.46,26.48,26.45,26.46,77136.0,25.5378,25.5572,25.5282,25.5378,77136.0
2019-04-18 13:20:00,26.46,26.49,26.46,26.48,45044.0,25.5378,25.5668,25.5378,25.5572,45044.0
2019-04-18 13:30:00,26.49,26.5,26.46,26.46,62640.0,25.5668,25.5765,25.5378,25.5378,62640.0
2019-04-18 13:40:00,26.46,26.52,26.46,26.52,83684.0,25.5378,25.5958,25.5378,25.5958,83684.0
2019-04-18 13:50:00,26.52,26.53,26.5,26.51,58386.0,25.5958,25.6054,25.5765,25.5861,58386.0
2019-04-18 14:00:00,26.51,26.52,26.47,26.5,173700.0,25.5861,25.5958,25.5475,25.5765,173700.0
2019-04-18 14:10:00,26.5,26.53,26.5,26.52,61938.0,25.5765,25.6054,25.5765,25.5958,61938.0
2019-04-18 14:20:00,26.51,26.53,26.5,26.53,54036.0,25.5861,25.6054,25.5765,25.6054,54036.0
2019-04-18 14:30:00,26.53,26.54,26.5,26.51,121988.0,25.6054,25.6151,25.5765,25.5861,121988.0
2019-04-18 14:40:00,26.51,26.57,26.51,26.55,81800.0,25.5861,25.644,25.5861,25.6247,81800.0
2019-04-18 14:50:00,26.55,26.56,26.54,26.56,44440.0,25.6247,25.6344,25.6151,25.6344,44440.0
2019-04-18 15:00:00,26.56,26.57,26.52,26.52,56242.0,25.6344,25.644,25.5958,25.5958,56242.0
2019-04-18 15:10:00,26.52,26.56,26.52,26.56,90814.0,25.5958,25.6344,25.5958,25.6344,90814.0
2019-04-18 15:20:00,26.56,26.58,26.56,26.56,271556.0,25.6344,25.6537,25.6344,25.6344,271556.0
2019-04-18 15:30:00,26.56,26.56,26.49,26.5,312858.0,25.6344,25.6344,25.5668,25.5765,312858.0
2019-04-18 15:40:00,26.51,26.52,26.48,26.5,122738.0,25.5861,25.5958,25.5572,25.5765,122738.0
2019-04-18 15:50:00,26.5,26.52,26.42,26.5,643208.0,25.5765,25.5958,25.4992,25.5765,643208.0
2019-04-22 09:30:00,26.25,26.34,26.24,26.33,402322.0,25.3352,25.422,25.3255,25.4124,402322.0
2019-04-22 09:40:00,26.33,26.46,26.32,26.45,231666.0,25.4124,25.5378,25.4027,25.5282,231666.0
2019-04-22 09:50:00,26.45,26.45,26.42,26.45,97072.0,25.5282,25.5282,25.4992,25.5282,97072.0
2019-04-22 10:00:00,26.45,26.5,26.43,26.43,161720.0,25.5282,25.5765,25.5089,25.5089,161720.0
2019-04-22 10:10:00,26.43,26.43,26.38,26.39,128872.0,25.5089,25.5089,25.4606,25.4703,128872.0
2019-04-22 10:20:00,26.4,26.44,26.37,26.43,51454.0,25.4799,25.5185,25.451,25.5089,51454.0
2019-04-22 10:30:00,26.43,26.46,26.41,26.41,70660.0,25.5089,25.5378,25.4896,25.4896,70660.0
2019-04-22 10:40:00,26.42,26.46,26.38,26.46,109304.0,25.4992,25.5378,25.4606,25.5378,109304.0
2019-04-22 10:50:00,26.47,26.5,26.45,26.49,103264.0,25.5475,25.5765,25.5282,25.5668,103264.0
2019-04-22 11:00:00,26.49,26.49,26.4,26.43,69900.0,25.5668,25.5668,25.4799,25.5089,69900.0
2019-04-22 11:10:00,26.44,26.49,26.43,26.49,137042.0,25.5185,25.5668,25.5089,25.5668,137042.0
2019-04-22 11:20:00,26.5,26.52,26.47,26.5,83052.0,25.5765,25.5958,25.5475,25.5765,83052.0
2019-04-22 11:30:00,26.5,26.53,26.49,26.52,52090.0,25.5765,25.6054,25.5668,25.5958,52090.0
2019-04-22 11:40:00,26.53,26.55,26.51,26.52,103134.0,25.6054,25.6247,25.5861,25.5958,103134.0
2019-04-22 11:50:00,26.52,26.52,26.5,26.5,56082.0,25.5958,25.5958,25.5765,25.5765,56082.0
2019-04-22 12:00:00,26.5,26.51,26.48,26.5,45504.0,25.5765,25.5861,25.5572,25.5765,45504.0
2019-04-22 12:10:00,26.5,26.51,26.48,26.5,37098.0,25.5765,25.5861,25.5572,25.5765,37098.0
2019-04-22 12:20:00,26.49,26.52,26.47,26.52,29200.0,25.5668,25.5958,25.5475,25.5958,29200.0
2019-04-22 12:30:00,26.52,26.52,26.5,26.52,30638.0,25.5958,25.5958,25.5765,25.5958,30638.0
2019-04-22 12:40:00,26.51,26.53,26.5,26.52,26040.0,25.5861,25.6054,25.5765,25.5958,26040.0
2019-04-22 12:50:00,26.52,26.52,26.5,26.51,39032.0,25.5958,25.5958,25.5765,25.5861,39032.0
2019-04-22 13:00:00,26.52,26.52,26.47,26.48,29934.0,25.5958,25.5958,25.5475,25.5572,29934.0
2019-04-22 13:10:00,26.48,26.49,26.47,26.49,34938.0,25.5572,25.5668,25.5475,25.5668,34938.0
2019-04-22 13:20:00,26.5,26.53,26.5,26.5,61180.0,25.5765,25.6054,25.5765,25.5765,61180.0
2019-04-22 13:30:00,26.5,26.5,26.49,26.5,40832.0,25.5765,25.5765,25.5668,25.5765,40832.0
2019-04-22 13:40:00,26.5,26.53,26.5,26.53,41068.0,25.5765,25.6054,25.5765,25.6054,41068.0
2019-04-22 13:50:00,26.53,26.54,26.51,26.52,38298.0,25.6054,25.6151,25.5861,25.5958,38298.0
2019-04-22 14:00:00,26.53,26.53,26.5,26.52,26158.0,25.6054,25.6054,25.5765,25.5958,26158.0
2019-04-22 14:10:00,26.52,26.53,26.52,26.52,54184.0,25.5958,25.6054,25.5958,25.5958,54184.0
2019-04-22 14:20:00,26.52,26.54,26.51,26.52,37470.0,25.5958,25.6151,25.5861,25.5958,37470.0
2019-04-22 14:30:00,26.52,26.52,26.48,26.48,54342.0,25.5958,25.5958,25.5572,25.5572,54342.0
2019-04-22 14:40:00,26.49,26.5,26.48,26.5,70284.0,25.5668,25.5765,25.5572,25.5765,70284.0
2019-04-22 14:50:00,26.5,26.52,26.49,26.5,86438.0,25.5765,25.5958,25.5668,25.5765,86438.0
2019-04-22 15:00:00,26.5,26.51,26.47,26.48,55196.0,25.5765,25.5861,25.5475,25.5572,55196.0
2019-04-22 15:10:00,26.48,26.53,26.48,26.52,95706.0,25.5572,25.6054,25.5572,25.5958,95706.0
2019-04-22 15:20:00,26.52,26.53,26.5,26.5,60344.0,25.5958,25.6054,25.5765,25.5765,60344.0
2019-04-22 15:30:00,26.5,26.55,26.5,26.55,201862.0,25.5765,25.6247,25.5765,25.6247,201862.0
2019-04-22 15:40:00,26.55,26.57,26.55,26.57,92110.0,25.6247,25.644,25.6247,25.644,92110.0
2019-04-22 15:50:00,26.57,26.61,26.55,26.57,248996.0,25.644,25.6826,25.6247,25.644,248996.0
2019-04-23 09:30:00,26.68,26.71,26.6,26.71,507982.0,25.7502,25.7791,25.673,25.7791,507982.0
2019-04-23 09:40:00,26.72,26.78,26.71,26.72,229564.0,25.7888,25.8467,25.7791,25.7888,229564.0
2019-04-23 09:50:00,26.72,26.78,26.72,26.77,220894.0,25.7888,25.8467,25.7888,25.837,220894.0
2019-04-23 10:00:00,26.77,26.88,26.77,26.81,415174.0,25.837,25.9432,25.837,25.8757,415174.0
2019-04-23 10:10:00,26.81,26.88,26.8,26.8,154810.0,25.8757,25.9432,25.866,25.866,154810.0
2019-04-23 10:20:00,26.8,26.9,26.8,26.89,133360.0,25.866,25.9625,25.866,25.9529,133360.0
2019-04-23 10:30:00,26.9,26.91,26.83,26.88,182254.0,25.9625,25.9722,25.895,25.9432,182254.0
2019-04-23 10:40:00,26.87,26.93,26.85,26.86,269654.0,25.9336,25.9915,25.9143,25.9239,269654.0
2019-04-23 10:50:00,26.86,26.91,26.83,26.91,96736.0,25.9239,25.9722,25.895,25.9722,96736.0
2019-04-23 11:00:00,26.92,26.96,26.91,26.95,130132.0,25.9818,26.0204,25.9722,26.0108,130132.0
2019-04-23 11:10:00,26.95,27.05,26.95,27.05,226876.0,26.0108,26.1073,26.0108,26.1073,226876.0
2019-04-23 11:20:00,27.05,27.13,27.04,27.11,237350.0,26.1073,26.1845,26.0976,26.1652,237350.0
2019-04-23 11:30:00,27.11,27.16,27.1,27.15,146374.0,26.1652,26.2135,26.1555,26.2038,146374.0
2019-04-23 11:40:00,27.15,27.17,27.11,27.17,220264.0,26.2038,26.2231,26.1652,26.2231,220264.0
2019-04-23 11:50:00,27.18,27.21,27.17,27.21,101954.0,26.2328,26.2617,26.2231,26.2617,101954.0
2019-04-23 12:00:00,27.2,27.34,27.2,27.33,390022.0,26.2521,26.3872,26.2521,26.3775,390022.0
2019-04-23 12:10:00,27.32,27.33,27.28,27.3,210066.0,26.3679,26.3775,26.3293,26.3486,210066.0
2019-04-23 12:20:00,27.31,27.31,27.25,27.26,141286.0,26.3582,26.3582,26.3003,26.31,141286.0
2019-04-23 12:30:00,27.26,27.27,27.23,27.25,115072.0,26.31,26.3196,26.281,26.3003,115072.0
2019-04-23 12:40:00,27.25,27.27,27.24,27.25,120624.0,26.3003,26.3196,26.2907,26.3003,120624.0
2019-04-23 12:50:00,27.25,27.26,27.24,27.25,36836.0,26.3003,26.31,26.2907,26.3003,36836.0
2019-04-23 13:00:00,27.27,27.28,27.25,27.28,75684.0,26.3196,26.3293,26.3003,26.3293,75684.0
2019-04-23 13:10:00,27.28,27.3,27.26,27.28,114610.0,26.3293,26.3486,26.31,26.3293,114610.0
2019-04-23 13:20:00,27.29,27.29,27.25,27.25,77454.0,26.3389,26.3389,26.3003,26.3003,77454.0
2019-04-23 13:30:00,27.25,27.26,27.24,27.25,90110.0,26.3003,26.31,26.2907,26.3003,90110.0
2019-04-23 13:40:00,27.25,27.26,27.25,27.25,50494.0,26.3003,26.31,26.3003,26.3003,50494.0
2019-04-23 13:50:00,27.25,27.25,27.24,27.25,60088.0,26.3003,26.3003,26.2907,26.3003,60088.0
2019-04-23 14:00:00,27.24,27.26,27.21,27.26,176798.0,26.2907,26.31,26.2617,26.31,176798.0
2019-04-23 14:10:00,27.26,27.27,27.26,27.27,43700.0,26.31,26.3196,26.31,26.3196,43700.0
2019-04-23 14:20:00,27.27,27.29,27.25,27.28,78070.0,26.3196,26.3389,26.3003,26.3293,78070.0
2019-04-23 14:30:00,27.27,27.29,27.25,27.28,71728.0,26.3196,26.3389,26.3003,26.3293,71728.0
2019-04-23 14:40:00,27.28,27.31,27.28,27.28,109332.0,26.3293,26.3582,26.3293,26.3293,109332.0
2019-04-23 14:50:00,27.28,27.3,27.27,27.28,64968.0,26.3293,26.3486,26.3196,26.3293,64968.0
2019-04-23 15:00:00,27.28,27.3,27.24,27.28,186560.0,26.3293,26.3486,26.2907,26.3293,186560.0
2019-04-23 15:10:00,27.29,27.3,27.25,27.28,118946.0,26.3389,26.3486,26.3003,26.3293,118946.0
2019-04-23 15:20:00,27.28,27.28,27.24,27.25,85908.0,26.3293,26.3293,26.2907,26.3003,85908.0
2019-04-23 15:30:00,27.25,27.25,27.21,27.23,165472.0,26.3003,26.3003,26.2617,26.281,165472.0
2019-04-23 15:40:00,27.23,27.23,27.18,27.22,179684.0,26.281,26.281,26.2328,26.2714,179684.0
2019-04-23 15:50:00,27.22,27.3,27.21,27.25,554382.0,26.2714,26.3486,26.2617,26.3003,554382.0
2019-04-24 09:30:00,27.25,27.27,27.18,27.26,577540.0,26.3003,26.3196,26.2328,26.31,577540.0
2019-04-24 09:40:00,27.27,27.27,27.11,27.16,375796.0,26.3196,26.3196,26.1652,26.2135,375796.0
2019-04-24 09:50:00,27.16,27.21,27.12,27.21,218682.0,26.2135,26.2617,26.1748,26.2617,218682.0
2019-04-24 10:00:00,27.21,27.22,27.17,27.2,140556.0,26.2617,26.2714,26.2231,26.2521,140556.0
2019-04-24 10:10:00,27.2,27.27,27.2,27.24,193118.0,26.2521,26.3196,26.2521,26.2907,193118.0
2019-04-24 10:20:00,27.25,27.29,27.23,27.27,140756.0,26.3003,26.3389,26.281,26.3196,140756.0
2019-04-24 10:30:00,27.28,27.33,27.25,27.29,151180.0,26.3293,26.3775,26.3003,26.3389,151180.0
2019-04-24 10:40:00,27.29,27.29,27.23,27.25,127316.0,26.3389,26.3389,26.281,26.3003,127316.0
2019-04-24 10:50:00,27.25,27.32,27.24,27.32,145036.0,26.3003,26.3679,26.2907,26.3679,145036.0
2019-04-24 11:00:00,27.33,27.35,27.29,27.31,183588.0,26.3775,26.3968,26.3389,26.3582,183588.0
2019-04-24 11:10:00,27.31,27.33,27.28,27.31,99346.0,26.3582,26.3775,26.3293,26.3582,99346.0
2019-04-24 11:20:00,27.3,27.31,27.27,27.27,69918.0,26.3486,26.3582,26.3196,26.3196,69918.0
2019-04-24 11:30:00,27.28,27.32,27.27,27.32,69020.0,26.3293,26.3679,26.3196,26.3679,69020.0
2019-04-24 11:40:00,27.32,27.32,27.24,27.24,111898.0,26.3679,26.3679,26.2907,26.2907,111898.0
2019-04-24 11:50:00,27.24,27.24,27.19,27.22,101894.0,26.2907,26.2907,26.2424,26.2714,101894.0
2019-04-24 12:00:00,27.21,27.23,27.17,27.19,109798.0,26.2617,26.281,26.2231,26.2424,109798.0
2019-04-24 12:10:00,27.19,27.22,27.19,27.22,92364.0,26.2424,26.2714,26.2424,26.2714,92364.0
2019-04-24 12:20:00,27.21,27.24,27.21,27.23,55368.0,26.2617,26.2907,26.2617,26.281,55368.0
2019-04-24 12:30:00,27.22,27.24,27.22,27.23,41882.0,26.2714,26.2907,26.2714,26.281,41882.0
2019-04-24 12:40:00,27.22,27.23,27.2,27.22,67256.0,26.2714,26.281,26.2521,26.2714,67256.0
2019-04-24 12:50:00,27.22,27.22,27.13,27.14,85924.0,26.2714,26.2714,26.1845,26.1941,85924.0
2019-04-24 13:00:00,27.14,27.14,27.09,27.09,167740.0,26.1941,26.1941,26.1459,26.1459,167740.0
2019-04-24 13:10:00,27.1,27.13,27.05,27.11,122704.0,26.1555,26.1845,26.1073,26.1652,122704.0
2019-04-24 13:20:00,27.13,27.17,27.12,27.15,68630.0,26.1845,26.2231,26.1748,26.2038,68630.0
2019-04-24 13:30:00,27.15,27.18,27.14,27.18,76954.0,26.2038,26.2328,26.1941,26.2328,76954.0
2019-04-24 13:40:00,27.18,27.18,27.16,27.17,52172.0,26.2328,26.2328,26.2135,26.2231,52172.0
2019-04-24 13:50:00,27.17,27.18,27.14,27.14,119452.0,26.2231,26.2328,26.1941,26.1941,119452.0
2019-04-24 14:00:00,27.14,27.19,27.13,27.17,91022.0,26.1941,26.2424,26.1845,26.2231,91022.0
2019-04-24 14:10:00,27.17,27.18,27.16,27.18,55650.0,26.2231,26.2328,26.2135,26.2328,55650.0
2019-04-24 14:20:00,27.18,27.2,27.15,27.16,69580.0,26.2328,26.2521,26.2038,26.2135,69580.0
2019-04-24 14:30:00,27.15,27.18,27.15,27.16,89508.0,26.2038,26.2328,26.2038,26.2135,89508.0
2019-04-24 14:40:00,27.17,27.22,27.17,27.22,76626.0,26.2231,26.2714,26.2231,26.2714,76626.0
2019-04-24 14:50:00,27.22,27.25,27.22,27.24,107232.0,26.2714,26.3003,26.2714,26.2907,107232.0
2019-04-24 15:00:00,27.24,27.25,27.23,27.25,80874.0,26.2907,26.3003,26.281,26.3003,80874.0
2019-04-24 15:10:00,27.25,27.25,27.23,27.25,52396.0,26.3003,26.3003,26.281,26.3003,52396.0
2019-04-24 15:20:00,27.25,27.26,27.22,27.23,110290.0,26.3003,26.31,26.2714,26.281,110290.0
2019-04-24 15:30:00,27.23,27.25,27.2,27.21,334624.0,26.281,26.3003,26.2521,26.2617,334624.0
2019-04-24 15:40:00,27.21,27.27,27.18,27.23,173508.0,26.2617,26.3196,26.2328,26.281,173508.0
2019-04-24 15:50:00,27.22,27.22,27.08,27.09,426548.0,26.2714,26.2714,26.1362,26.1459,426548.0
2019-04-25 09:30:00,27.05,27.05,26.84,26.88,646022.0,26.1073,26.1073,25.9046,25.9432,646022.0
2019-04-25 09:40:00,26.87,26.91,26.79,26.91,467402.0,25.9336,25.9722,25.8563,25.9722,467402.0
2019-04-25 09:50:00,26.92,26.98,26.89,26.97,245606.0,25.9818,26.0397,25.9529,26.0301,245606.0
2019-04-25 10:00:00,26.97,27.03,26.93,26.93,192254.0,26.0301,26.088,25.9915,25.9915,192254.0
2019-04-25 10:10:00,26.93,26.94,26.71,26.78,320646.0,25.9915,26.0011,25.7791,25.8467,320646.0
2019-04-25 10:20:00,26.78,26.81,26.68,26.78,362260.0,25.8467,25.8757,25.7502,25.8467,362260.0
2019-04-25 10:30:00,26.78,26.83,26.66,26.83,308970.0,25.8467,25.895,25.7309,25.895,308970.0
2019-04-25 10:40:00,26.83,26.89,26.8,26.89,126688.0,25.895,25.9529,25.866,25.9529,126688.0
2019-04-25 10:50:00,26.89,26.93,26.84,26.93,148566.0,25.9529,25.9915,25.9046,25.9915,148566.0
2019-04-25 11:00:00,26.93,27.0,26.92,26.93,271108.0,25.9915,26.059,25.9818,25.9915,271108.0
2019-04-25 11:10:00,26.93,26.98,26.88,26.93,169838.0,25.9915,26.0397,25.9432,25.9915,169838.0
2019-04-25 11:20:00,26.93,27.1,26.92,27.08,325192.0,25.9915,26.1555,25.9818,26.1362,325192.0
2019-04-25 11:30:00,27.07,27.17,27.07,27.16,179178.0,26.1266,26.2231,26.1266,26.2135,179178.0
2019-04-25 11:40:00,27.16,27.21,27.15,27.18,108820.0,26.2135,26.2617,26.2038,26.2328,108820.0
2019-04-25 11:50:00,27.18,27.23,27.17,27.18,84196.0,26.2328,26.281,26.2231,26.2328,84196.0
2019-04-25 12:00:00,27.18,27.21,27.14,27.15,93054.0,26.2328,26.2617,26.1941,26.2038,93054.0
2019-04-25 12:10:00,27.15,27.15,27.11,27.12,48218.0,26.2038,26.2038,26.1652,26.1748,48218.0
2019-04-25 12:20:00,27.11,27.14,27.08,27.08,40494.0,26.1652,26.1941,26.1362,26.1362,40494.0
2019-04-25 12:30:00,27.08,27.13,27.07,27.11,125652.0,26.1362,26.1845,26.1266,26.1652,125652.0
2019-04-25 12:40:00,27.11,27.14,27.09,27.13,114706.0,26.1652,26.1941,26.1459,26.1845,114706.0
2019-04-25 12:50:00,27.13,27.13,27.1,27.12,59350.0,26.1845,26.1845,26.1555,26.1748,59350.0
2019-04-25 13:00:00,27.13,27.14,27.1,27.11,53132.0,26.1845,26.1941,26.1555,26.1652,53132.0
2019-04-25 13:10:00,27.11,27.12,27.09,27.11,102308.0,26.1652,26.1748,26.1459,26.1652,102308.0
2019-04-25 13:20:00,27.11,27.15,27.11,27.15,45872.0,26.1652,26.2038,26.1652,26.2038,45872.0
2019-04-25 13:30:00,27.15,27.17,27.15,27.17,48244.0,26.2038,26.2231,26.2038,26.2231,48244.0
2019-04-25 13:40:00,27.16,27.17,27.14,27.14,46732.0,26.2135,26.2231,26.1941,26.1941,46732.0
2019-04-25 13:50:00,27.14,27.17,27.1,27.16,83906.0,26.1941,26.2231,26.1555,26.2135,83906.0
2019-04-25 14:00:00,27.17,27.23,27.17,27.2,139090.0,26.2231,26.281,26.2231,26.2521,139090.0
2019-04-25 14:10:00,27.21,27.22,27.19,27.21,53376.0,26.2617,26.2714,26.2424,26.2617,53376.0
2019-04-25 14:20:00,27.21,27.21,27.16,27.18,57162.0,26.2617,26.2617,26.2135,26.2328,57162.0
2019-04-25 14:30:00,27.18,27.19,27.17,27.19,25640.0,26.2328,26.2424,26.2231,26.2424,25640.0
2019-04-25 14:40:00,27.18,27.21,27.16,27.17,78892.0,26.2328,26.2617,26.2135,26.2231,78892.0
2019-04-25 14:50:00,27.17,27.21,27.17,27.2,72046.0,26.2231,26.2617,26.2231,26.2521,72046.0
2019-04-25 15:00:00,27.2,27.21,27.13,27.13,97280.0,26.2521,26.2617,26.1845,26.1845,97280.0
2019-04-25 15:10:00,27.13,27.14,27.09,27.13,97126.0,26.1845,26.1941,26.1459,26.1845,97126.0
2019-04-25 15:20:00,27.13,27.18,27.13,27.17,89154.0,26.1845,26.2328,26.1845,26.2231,89154.0
2019-04-25 15:30:00,27.17,27.2,27.14,27.16,151302.0,26.2231,26.2521,26.1941,26.2135,151302.0
2019-04-25 15:40:00,27.16,27.22,27.15,27.15,141362.0,26.2135,26.2714,26.2038,26.2038,141362.0
2019-04-25 15:50:00,27.16,27.18,27.03,27.04,328164.0,26.2135,26.2328,26.088,26.0976,328164.0
2019-04-26 09:30:00,27.03,27.07,26.85,26.89,576834.0,26.088,26.1266,25.9143,25.9529,576834.0
2019-04-26 09:40:00,26.89,26.98,26.88,26.96,343026.0,25.9529,26.0397,25.9432,26.0204,343026.0
2019-04-26 09:50:00,26.95,26.98,26.81,26.86,456854.0,26.0108,26.0397,25.8757,25.9239,456854.0
2019-04-26 10:00:00,26.87,26.95,26.8,26.89,458322.0,25.9336,26.0108,25.866,25.9529,458322.0
2019-04-26 10:10:00,26.88,26.97,26.87,26.93,272946.0,25.9432,26.0301,25.9336,25.9915,272946.0
2019-04-26 10:20:00,26.93,27.05,26.92,27.05,234730.0,25.9915,26.1073,25.9818,26.1073,234730.0
2019-04-26 10:30:00,27.05,27.08,27.03,27.06,95170.0,26.1073,26.1362,26.088,26.1169,95170.0
2019-04-26 10:40:00,27.05,27.06,26.99,27.02,167996.0,26.1073,26.1169,26.0494,26.0783,167996.0
2019-04-26 10:50:00,27.02,27.08,26.99,27.02,113814.0,26.0783,26.1362,26.0494,26.0783,113814.0
2019-04-26 11:00:00,27.02,27.04,26.96,27.04,118646.0,26.0783,26.0976,26.0204,26.0976,118646.0
2019-04-26 11:10:00,27.04,27.14,27.04,27.13,266590.0,26.0976,26.1941,26.0976,26.1845,266590.0
2019-04-26 11:20:00,27.13,27.18,27.13,27.17,150650.0,26.1845,26.2328,26.1845,26.2231,150650.0
2019-04-26 11:30:00,27.18,27.19,27.15,27.15,126290.0,26.2328,26.2424,26.2038,26.2038,126290.0
2019-04-26 11:40:00,27.14,27.21,27.14,27.18,67762.0,26.1941,26.2617,26.1941,26.2328,67762.0
2019-04-26 11:50:00,27.18,27.2,27.12,27.14,99490.0,26.2328,26.2521,26.1748,26.1941,99490.0
2019-04-26 12:00:00,27.14,27.17,27.11,27.16,73570.0,26.1941,26.2231,26.1652,26.2135,73570.0
2019-04-26 12:10:00,27.16,27.18,27.14,27.17,120778.0,26.2135,26.2328,26.1941,26.2231,120778.0
2019-04-26 12:20:00,27.17,27.17,27.14,27.15,61230.0,26.2231,26.2231,26.1941,26.2038,61230.0
2019-04-26 12:30:00,27.15,27.2,27.15,27.15,60762.0,26.2038,26.2521,26.2038,26.2038,60762.0
2019-04-26 12:40:00,27.15,27.16,27.11,27.15,72070.0,26.2038,26.2135,26.1652,26.2038,72070.0
2019-04-26 12:50:00,27.14,27.16,27.13,27.14,35122.0,26.1941,26.2135,26.1845,26.1941,35122.0
2019-04-26 13:00:00,27.14,27.14,27.08,27.1,49880.0,26.1941,26.1941,26.1362,26.1555,49880.0
2019-04-26 13:10:00,27.09,27.11,27.08,27.1,105612.0,26.1459,26.1652,26.1362,26.1555,105612.0
2019-04-26 13:20:00,27.1,27.13,27.09,27.13,24610.0,26.1555,26.1845,26.1459,26.1845,24610.0
2019-04-26 13:30:00,27.13,27.14,27.09,27.11,67802.0,26.1845,26.1941,26.1459,26.1652,67802.0
2019-04-26 13:40:00,27.11,27.13,27.08,27.13,38722.0,26.1652,26.1845,26.1362,26.1845,38722.0
2019-04-26 13:50:00,27.13,27.14,27.11,27.13,19784.0,26.1845,26.1941,26.1652,26.1845,19784.0
2019-04-26 14:00:00,27.13,27.15,27.05,27.14,179984.0,26.1845,26.2038,26.1073,26.1941,179984.0
2019-04-26 14:10:00,27.14,27.15,27.11,27.15,57472.0,26.1941,26.2038,26.1652,26.2038,57472.0
2019-04-26 14:20:00,27.15,27.19,27.15,27.18,64864.0,26.2038,26.2424,26.2038,26.2328,64864.0
2019-04-26 14:30:00,27.18,27.2,27.17,27.19,92192.0,26.2328,26.2521,26.2231,26.2424,92192.0
2019-04-26 14:40:00,27.19,27.2,27.16,27.16,97372.0,26.2424,26.2521,26.2135,26.2135,97372.0
2019-04-26 14:50:00,27.17,27.19,27.16,27.18,105032.0,26.2231,26.2424,26.2135,26.2328,105032.0
2019-04-26 15:00:00,27.18,27.31,27.18,27.25,391682.0,26.2328,26.3582,26.2328,26.3003,391682.0
2019-04-26 15:10:00,27.27,27.27,27.23,27.25,124958.0,26.3196,26.3196,26.281,26.3003,124958.0
2019-04-26 15:20:00,27.25,27.27,27.23,27.25,135654.0,26.3003,26.3196,26.281,26.3003,135654.0
2019-04-26 15:30:00,27.25,27.33,27.23,27.33,194084.0,26.3003,26.3775,26.281,26.3775,194084.0
2019-04-26 15:40:00,27.33,27.34,27.27,27.28,267432.0,26.3775,26.3872,26.3196,26.3293,267432.0
2019-04-26 15:50:00,27.29,27.42,27.25,27.4,716764.0,26.3389,26.4644,26.3003,26.4451,716764.0
2019-04-29 09:30:00,27.41,27.52,27.41,27.48,1565860.0,26.4547,26.5609,26.4547,26.5223,1565860.0
2019-04-29 09:40:00,27.49,27.58,27.45,27.51,541864.0,26.532,26.6188,26.4933,26.5513,541864.0
2019-04-29 09:50:00,27.5,27.53,27.45,27.49,427978.0,26.5416,26.5706,26.4933,26.532,427978.0
2019-04-29 10:00:00,27.5,27.5,27.4,27.43,212456.0,26.5416,26.5416,26.4451,26.474,212456.0
2019-04-29 10:10:00,27.44,27.5,27.43,27.48,182616.0,26.4837,26.5416,26.474,26.5223,182616.0
2019-04-29 10:20:00,27.49,27.52,27.48,27.5,108734.0,26.532,26.5609,26.5223,26.5416,108734.0
2019-04-29 10:30:00,27.5,27.56,27.49,27.54,107484.0,26.5416,26.5995,26.532,26.5802,107484.0
2019-04-29 10:40:00,27.55,27.59,27.52,27.58,248932.0,26.5899,26.6285,26.5609,26.6188,248932.0
2019-04-29 10:50:00,27.59,27.59,27.54,27.54,179664.0,26.6285,26.6285,26.5802,26.5802,179664.0
2019-04-29 11:00:00,27.53,27.57,27.5,27.54,86650.0,26.5706,26.6092,26.5416,26.5802,86650.0
2019-04-29 11:10:00,27.55,27.56,27.49,27.5,158732.0,26.5899,26.5995,26.532,26.5416,158732.0
2019-04-29 11:20:00,27.5,27.52,27.48,27.51,138470.0,26.5416,26.5609,26.5223,26.5513,138470.0
2019-04-29 11:30:00,27.52,27.53,27.49,27.49,97772.0,26.5609,26.5706,26.532,26.532,97772.0
2019-04-29 11:40:00,27.49,27.53,27.48,27.5,89042.0,26.532,26.5706,26.5223,26.5416,89042.0
2019-04-29 11:50:00,27.51,27.53,27.5,27.5,53752.0,26.5513,26.5706,26.5416,26.5416,53752.0
2019-04-29 12:00:00,27.5,27.56,27.48,27.55,93486.0,26.5416,26.5995,26.5223,26.5899,93486.0
2019-04-29 12:10:00,27.55,27.57,27.55,27.57,104218.0,26.5899,26.6092,26.5899,26.6092,104218.0
2019-04-29 12:20:00,27.57,27.61,27.57,27.61,170076.0,26.6092,26.6478,26.6092,26.6478,170076.0
2019-04-29 12:30:00,27.61,27.63,27.61,27.61,113966.0,26.6478,26.6671,26.6478,26.6478,113966.0
2019-04-29 12:40:00,27.61,27.61,27.59,27.61,72290.0,26.6478,26.6478,26.6285,26.6478,72290.0
2019-04-29 12:50:00,27.62,27.64,27.61,27.62,42384.0,26.6574,26.6767,26.6478,26.6574,42384.0
2019-04-29 13:00:00,27.63,27.63,27.59,27.61,33028.0,26.6671,26.6671,26.6285,26.6478,33028.0
2019-04-29 13:10:00,27.61,27.62,27.59,27.6,54796.0,26.6478,26.6574,26.6285,26.6381,54796.0
2019-04-29 13:20:00,27.61,27.62,27.61,27.61,19142.0,26.6478,26.6574,26.6478,26.6478,19142.0
2019-04-29 13:30:00,27.61,27.62,27.59,27.6,41330.0,26.6478,26.6574,26.6285,26.6381,41330.0
2019-04-29 13:40:00,27.59,27.6,27.58,27.6,88964.0,26.6285,26.6381,26.6188,26.6381,88964.0
2019-04-29 13:50:00,27.6,27.62,27.6,27.61,41986.0,26.6381,26.6574,26.6381,26.6478,41986.0
2019-04-29 14:00:00,27.61,27.65,27.61,27.65,324436.0,26.6478,26.6864,26.6478,26.6864,324436.0
2019-04-29 14:10:00,27.65,27.68,27.63,27.68,1125140.0,26.6864,26.7153,26.6671,26.7153,1125140.0
2019-04-29 14:20:00,27.68,27.68,27.64,27.64,118550.0,26.7153,26.7153,26.6767,26.6767,118550.0
2019-04-29 14:30:00,27.64,27.64,27.61,27.61,85948.0,26.6767,26.6767,26.6478,26.6478,85948.0
2019-04-29 14:40:00,27.61,27.64,27.6,27.61,157662.0,26.6478,26.6767,26.6381,26.6478,157662.0
2019-04-29 14:50:00,27.6,27.63,27.6,27.61,81902.0,26.6381,26.6671,26.6381,26.6478,81902.0
2019-04-29 15:00:00,27.61,27.63,27.6,27.62,97272.0,26.6478,26.6671,26.6381,26.6574,97272.0
2019-04-29 15:10:00,27.62,27.62,27.59,27.6,121156.0,26.6574,26.6574,26.6285,26.6381,121156.0
2019-04-29 15:20:00,27.61,27.61,27.58,27.59,73646.0,26.6478,26.6478,26.6188,26.6285,73646.0
2019-04-29 15:30:00,27.58,27.61,27.56,27.61,164604.0,26.6188,26.6478,26.5995,26.6478,164604.0
2019-04-29 15:40:00,27.6,27.61,27.52,27.54,256334.0,26.6381,26.6478,26.5609,26.5802,256334.0
2019-04-29 15:50:00,27.54,27.55,27.49,27.49,431550.0,26.5802,26.5899,26.532,26.532,431550.0
2019-04-30 09:30:00,27.41,27.41,27.26,27.28,419198.0,26.4547,26.4547,26.31,26.3293,419198.0
2019-04-30 09:40:00,27.29,27.34,27.24,27.3,241012.0,26.3389,26.3872,26.2907,26.3486,241012.0
2019-04-30 09:50:00,27.3,27.31,27.25,27.28,144212.0,26.3486,26.3582,26.3003,26.3293,144212.0
2019-04-30 10:00:00,27.29,27.35,27.24,27.31,280704.0,26.3389,26.3968,26.2907,26.3582,280704.0
2019-04-30 10:10:00,27.3,27.31,27.26,27.28,214284.0,26.3486,26.3582,26.31,26.3293,214284.0
2019-04-30 10:20:00,27.29,27.31,27.22,27.25,192076.0,26.3389,26.3582,26.2714,26.3003,192076.0
2019-04-30 10:30:00,27.26,27.34,27.25,27.28,154966.0,26.31,26.3872,26.3003,26.3293,154966.0
2019-04-30 10:40:00,27.28,27.31,27.25,27.28,88254.0,26.3293,26.3582,26.3003,26.3293,88254.0
2019-04-30 10:50:00,27.27,27.28,27.22,27.23,82214.0,26.3196,26.3293,26.2714,26.281,82214.0
2019-04-30 11:00:00,27.23,27.23,26.97,26.99,483372.0,26.281,26.281,26.0301,26.0494,483372.0
2019-04-30 11:10:00,26.99,27.09,26.98,27.07,308490.0,26.0494,26.1459,26.0397,26.1266,308490.0
2019-04-30 11:20:00,27.07,27.17,27.07,27.11,161234.0,26.1266,26.2231,26.1266,26.1652,161234.0
2019-04-30 11:30:00,27.13,27.25,27.12,27.24,219104.0,26.1845,26.3003,26.1748,26.2907,219104.0
2019-04-30 11:40:00,27.25,27.28,27.24,27.28,127050.0,26.3003,26.3293,26.2907,26.3293,127050.0
2019-04-30 11:50:00,27.28,27.35,27.28,27.3,225170.0,26.3293,26.3968,26.3293,26.3486,225170.0
2019-04-30 12:00:00,27.3,27.32,27.28,27.32,45266.0,26.3486,26.3679,26.3293,26.3679,45266.0
2019-04-30 12:10:00,27.32,27.37,27.31,27.33,97880.0,26.3679,26.4161,26.3582,26.3775,97880.0
2019-04-30 12:20:00,27.33,27.36,27.33,27.35,33292.0,26.3775,26.4065,26.3775,26.3968,33292.0
2019-04-30 12:30:00,27.34,27.36,27.32,27.36,57660.0,26.3872,26.4065,26.3679,26.4065,57660.0
2019-04-30 12:40:00,27.36,27.38,27.3,27.3,126720.0,26.4065,26.4258,26.3486,26.3486,126720.0
2019-04-30 12:50:00,27.31,27.34,27.29,27.33,83464.0,26.3582,26.3872,26.3389,26.3775,83464.0
2019-04-30 13:00:00,27.35,27.42,27.35,27.38,58606.0,26.3968,26.4644,26.3968,26.4258,58606.0
2019-04-30 13:10:00,27.38,27.39,27.36,27.38,76278.0,26.4258,26.4354,26.4065,26.4258,76278.0
2019-04-30 13:20:00,27.38,27.39,27.36,27.36,36060.0,26.4258,26.4354,26.4065,26.4065,36060.0
2019-04-30 13:30:00,27.36,27.43,27.34,27.43,122276.0,26.4065,26.474,26.3872,26.474,122276.0
2019-04-30 13:40:00,27.44,27.5,27.43,27.5,192346.0,26.4837,26.5416,26.474,26.5416,192346.0
2019-04-30 13:50:00,27.5,27.54,27.48,27.54,162646.0,26.5416,26.5802,26.5223,26.5802,162646.0
2019-04-30 14:00:00,27.54,27.55,27.48,27.48,111056.0,26.5802,26.5899,26.5223,26.5223,111056.0
2019-04-30 14:10:00,27.47,27.52,27.47,27.52,22312.0,26.5126,26.5609,26.5126,26.5609,22312.0
2019-04-30 14:20:00,27.51,27.53,27.49,27.5,23496.0,26.5513,26.5706,26.532,26.5416,23496.0
2019-04-30 14:30:00,27.5,27.51,27.46,27.5,63412.0,26.5416,26.5513,26.503,26.5416,63412.0
2019-04-30 14:40:00,27.5,27.54,27.5,27.52,29858.0,26.5416,26.5802,26.5416,26.5609,29858.0
2019-04-30 14:50:00,27.52,27.52,27.47,27.49,27818.0,26.5609,26.5609,26.5126,26.532,27818.0
2019-04-30 15:00:00,27.49,27.53,27.48,27.53,56260.0,26.532,26.5706,26.5223,26.5706,56260.0
2019-04-30 15:10:00,27.52,27.53,27.45,27.46,67192.0,26.5609,26.5706,26.4933,26.503,67192.0
2019-04-30 15:20:00,27.48,27.53,27.46,27.46,87646.0,26.5223,26.5706,26.503,26.503,87646.0
2019-04-30 15:30:00,27.46,27.5,27.46,27.49,79196.0,26.503,26.5416,26.503,26.532,79196.0
2019-04-30 15:40:00,27.5,27.51,27.45,27.5,133820.0,26.5416,26.5513,26.4933,26.5416,133820.0
2019-04-30 15:50:00,27.5,27.64,27.48,27.55,360242.0,26.5416,26.6767,26.5223,26.5899,360242.0
2019-05-01 09:30:00,27.75,27.77,27.68,27.75,384864.0,26.7829,26.8022,26.7153,26.7829,384864.0
2019-05-01 09:40:00,27.75,27.76,27.67,27.68,230740.0,26.7829,26.7925,26.7057,26.7153,230740.0
2019-05-01 09:50:00,27.68,27.71,27.64,27.68,150468.0,26.7153,26.7443,26.6767,26.7153,150468.0
2019-05-01 10:00:00,27.68,27.7,27.53,27.67,526754.0,26.7153,26.7346,26.5706,26.7057,526754.0
2019-05-01 10:10:00,27.68,27.72,27.66,27.68,199396.0,26.7153,26.7539,26.696,26.7153,199396.0
2019-05-01 10:20:00,27.68,27.71,27.61,27.61,117826.0,26.7153,26.7443,26.6478,26.6478,117826.0
2019-05-01 10:30:00,27.61,27.66,27.58,27.63,212436.0,26.6478,26.696,26.6188,26.6671,212436.0
2019-05-01 10:40:00,27.64,27.67,27.6,27.65,127806.0,26.6767,26.7057,26.6381,26.6864,127806.0
2019-05-01 10:50:00,27.64,27.65,27.61,27.65,185972.0,26.6767,26.6864,26.6478,26.6864,185972.0
2019-05-01 11:00:00,27.63,27.68,27.61,27.67,138862.0,26.6671,26.7153,26.6478,26.7057,138862.0
2019-05-01 11:10:00,27.67,27.7,27.66,27.66,141464.0,26.7057,26.7346,26.696,26.696,141464.0
2019-05-01 11:20:00,27.66,27.68,27.65,27.67,35822.0,26.696,26.7153,26.6864,26.7057,35822.0
2019-05-01 11:30:00,27.67,27.75,27.67,27.75,180344.0,26.7057,26.7829,26.7057,26.7829,180344.0
2019-05-01 11:40:00,27.76,27.8,27.74,27.75,404158.0,26.7925,26.8311,26.7732,26.7829,404158.0
2019-05-01 11:50:00,27.75,27.77,27.73,27.73,42026.0,26.7829,26.8022,26.7636,26.7636,42026.0
2019-05-01 12:00:00,27.74,27.74,27.65,27.66,191514.0,26.7732,26.7732,26.6864,26.696,191514.0
2019-05-01 12:10:00,27.67,27.67,27.6,27.6,77118.0,26.7057,26.7057,26.6381,26.6381,77118.0
2019-05-01 12:20:00,27.6,27.61,27.53,27.59,267176.0,26.6381,26.6478,26.5706,26.6285,267176.0
2019-05-01 12:30:00,27.59,27.59,27.54,27.55,176140.0,26.6285,26.6285,26.5802,26.5899,176140.0
2019-05-01 12:40:00,27.55,27.55,27.46,27.5,298590.0,26.5899,26.5899,26.503,26.5416,298590.0
2019-05-01 12:50:00,27.5,27.57,27.5,27.56,71612.0,26.5416,26.6092,26.5416,26.5995,71612.0
2019-05-01 13:00:00,27.56,27.67,27.55,27.56,395326.0,26.5995,26.7057,26.5899,26.5995,395326.0
2019-05-01 13:10:00,27.56,27.58,27.51,27.58,95714.0,26.5995,26.6188,26.5513,26.6188,95714.0
2019-05-01 13:20:00,27.58,27.6,27.56,27.59,102268.0,26.6188,26.6381,26.5995,26.6285,102268.0
2019-05-01 13:30:00,27.59,27.61,27.57,27.59,114934.0,26.6285,26.6478,26.6092,26.6285,114934.0
2019-05-01 13:40:00,27.6,27.61,27.56,27.59,72102.0,26.6381,26.6478,26.5995,26.6285,72102.0
2019-05-01 13:50:00,27.6,27.65,27.58,27.63,261476.0,26.6381,26.6864,26.6188,26.6671,261476.0
2019-05-01 14:00:00,27.68,27.81,27.58,27.75,526968.0,26.7153,26.8408,26.6188,26.7829,526968.0
2019-05-01 14:10:00,27.75,27.78,27.71,27.78,277314.0,26.7829,26.8118,26.7443,26.8118,277314.0
2019-05-01 14:20:00,27.78,27.79,27.72,27.72,401962.0,26.8118,26.8215,26.7539,26.7539,401962.0
2019-05-01 14:30:00,27.72,27.77,27.42,27.42,796892.0,26.7539,26.8022,26.4644,26.4644,796892.0
2019-05-01 14:40:00,27.41,27.48,27.34,27.43,438726.0,26.4547,26.5223,26.3872,26.474,438726.0
2019-05-01 14:50:00,27.44,27.58,27.4,27.48,392830.0,26.4837,26.6188,26.4451,26.5223,392830.0
2019-05-01 15:00:00,27.49,27.52,27.36,27.45,281576.0,26.532,26.5609,26.4065,26.4933,281576.0
2019-05-01 15:10:00,27.45,27.54,27.43,27.53,181992.0,26.4933,26.5802,26.474,26.5706,181992.0
2019-05-01 15:20:00,27.54,27.54,27.3,27.35,309390.0,26.5802,26.5802,26.3486,26.3968,309390.0
2019-05-01 15:30:00,27.36,27.36,27.22,27.22,417198.0,26.4065,26.4065,26.2714,26.2714,417198.0
2019-05-01 15:40:00,27.22,27.22,27.08,27.1,395866.0,26.2714,26.2714,26.1362,26.1555,395866.0
2019-05-01 15:50:00,27.09,27.11,26.93,26.93,971102.0,26.1459,26.1652,25.9915,25.9915,971102.0
2019-05-02 09:30:00,26.86,26.98,26.79,26.93,636528.0,25.9239,26.0397,25.8563,25.9915,636528.0
2019-05-02 09:40:00,26.93,27.03,26.93,27.03,533254.0,25.9915,26.088,25.9915,26.088,533254.0
2019-05-02 09:50:00,27.03,27.05,26.99,27.02,201458.0,26.088,26.1073,26.0494,26.0783,201458.0
2019-05-02 10:00:00,27.02,27.11,27.02,27.07,257346.0,26.0783,26.1652,26.0783,26.1266,257346.0
2019-05-02 10:10:00,27.07,27.16,27.07,27.12,290908.0,26.1266,26.2135,26.1266,26.1748,290908.0
2019-05-02 10:20:00,27.12,27.16,27.05,27.06,150636.0,26.1748,26.2135,26.1073,26.1169,150636.0
2019-05-02 10:30:00,27.06,27.13,27.04,27.11,226326.0,26.1169,26.1845,26.0976,26.1652,226326.0
2019-05-02 10:40:00,27.09,27.09,26.99,27.03,213668.0,26.1459,26.1459,26.0494,26.088,213668.0
2019-05-02 10:50:00,27.02,27.03,26.86,26.86,416340.0,26.0783,26.088,25.9239,25.9239,416340.0
2019-05-02 11:00:00,26.86,26.95,26.84,26.95,188098.0,25.9239,26.0108,25.9046,26.0108,188098.0
2019-05-02 11:10:00,26.95,26.95,26.73,26.74,348460.0,26.0108,26.0108,25.7984,25.8081,348460.0
2019-05-02 11:20:00,26.73,26.73,26.54,26.55,2505464.0,25.7984,25.7984,25.6151,25.6247,2505464.0
2019-05-02 11:30:00,26.55,26.7,26.55,26.58,520738.0,25.6247,25.7695,25.6247,25.6537,520738.0
2019-05-02 11:40:00,26.58,26.64,26.29,26.43,1314474.0,25.6537,25.7116,25.3738,25.5089,1314474.0
2019-05-02 11:50:00,26.43,26.43,26.29,26.4,628036.0,25.5089,25.5089,25.3738,25.4799,628036.0
2019-05-02 12:00:00,26.41,26.46,26.34,26.46,228040.0,25.4896,25.5378,25.422,25.5378,228040.0
2019-05-02 12:10:00,26.45,26.49,26.36,26.41,242554.0,25.5282,25.5668,25.4413,25.4896,242554.0
2019-05-02 12:20:00,26.43,26.53,26.42,26.5,298640.0,25.5089,25.6054,25.4992,25.5765,298640.0
2019-05-02 12:30:00,26.5,26.6,26.48,26.6,317536.0,25.5765,25.673,25.5572,25.673,317536.0
2019-05-02 12:40:00,26.61,26.63,26.49,26.58,306640.0,25.6826,25.7019,25.5668,25.6537,306640.0
2019-05-02 12:50:00,26.58,26.61,26.5,26.56,225092.0,25.6537,25.6826,25.5765,25.6344,225092.0
2019-05-02 13:00:00,26.56,26.6,26.44,26.59,280594.0,25.6344,25.673,25.5185,25.6633,280594.0
2019-05-02 13:10:00,26.59,26.7,26.59,26.69,413424.0,25.6633,25.7695,25.6633,25.7598,413424.0
2019-05-02 13:20:00,26.7,26.75,26.66,26.7,1157072.0,25.7695,25.8177,25.7309,25.7695,1157072.0
2019-05-02 13:30:00,26.7,26.79,26.66,26.76,363578.0,25.7695,25.8563,25.7309,25.8274,363578.0
2019-05-02 13:40:00,26.77,26.78,26.66,26.67,185744.0,25.837,25.8467,25.7309,25.7405,185744.0
2019-05-02 13:50:00,26.66,26.77,26.66,26.68,150996.0,25.7309,25.837,25.7309,25.7502,150996.0
2019-05-02 14:00:00,26.68,26.74,26.66,26.68,151110.0,25.7502,25.8081,25.7309,25.7502,151110.0
2019-05-02 14:10:00,26.68,26.81,26.67,26.77,1252890.0,25.7502,25.8757,25.7405,25.837,1252890.0
2019-05-02 14:20:00,26.76,26.82,26.72,26.73,290030.0,25.8274,25.8853,25.7888,25.7984,290030.0
2019-05-02 14:30:00,26.73,26.79,26.68,26.7,127454.0,25.7984,25.8563,25.7502,25.7695,127454.0
2019-05-02 14:40:00,26.7,26.75,26.58,26.59,129248.0,25.7695,25.8177,25.6537,25.6633,129248.0
2019-05-02 14:50:00,26.58,26.67,26.53,26.64,250318.0,25.6537,25.7405,25.6054,25.7116,250318.0
2019-05-02 15:00:00,26.63,26.7,26.6,26.63,210488.0,25.7019,25.7695,25.673,25.7019,210488.0
2019-05-02 15:10:00,26.64,26.72,26.63,26.68,106196.0,25.7116,25.7888,25.7019,25.7502,106196.0
2019-05-02 15:20:00,26.68,26.77,26.68,26.74,240004.0,25.7502,25.837,25.7502,25.8081,240004.0
2019-05-02 15:30:00,26.73,26.77,26.67,26.7,200370.0,25.7984,25.837,25.7405,25.7695,200370.0
2019-05-02 15:40:00,26.7,26.71,26.61,26.65,212484.0,25.7695,25.7791,25.6826,25.7212,212484.0
2019-05-02 15:50:00,26.66,26.78,26.66,26.77,612576.0,25.7309,25.8467,25.7309,25.837,612576.0
2019-05-03 09:30:00,27.19,27.25,27.15,27.22,541578.0,26.2424,26.3003,26.2038,26.2714,541578.0
2019-05-03 09:40:00,27.24,27.25,27.12,27.21,252940.0,26.2907,26.3003,26.1748,26.2617,252940.0
2019-05-03 09:50:00,27.22,27.28,27.19,27.25,358750.0,26.2714,26.3293,26.2424,26.3003,358750.0
2019-05-03 10:00:00,27.25,27.32,27.19,27.22,230968.0,26.3003,26.3679,26.2424,26.2714,230968.0
2019-05-03 10:10:00,27.21,27.24,27.13,27.15,267826.0,26.2617,26.2907,26.1845,26.2038,267826.0
2019-05-03 10:20:00,27.15,27.18,27.12,27.18,157578.0,26.2038,26.2328,26.1748,26.2328,157578.0
2019-05-03 10:30:00,27.19,27.25,27.19,27.22,133724.0,26.2424,26.3003,26.2424,26.2714,133724.0
2019-05-03 10:40:00,27.22,27.34,27.22,27.3,161918.0,26.2714,26.3872,26.2714,26.3486,161918.0
2019-05-03 10:50:00,27.31,27.35,27.28,27.34,95006.0,26.3582,26.3968,26.3293,26.3872,95006.0
2019-05-03 11:00:00,27.34,27.43,27.34,27.39,202556.0,26.3872,26.474,26.3872,26.4354,202556.0
2019-05-03 11:10:00,27.41,27.42,27.32,27.32,84742.0,26.4547,26.4644,26.3679,26.3679,84742.0
2019-05-03 11:20:00,27.32,27.35,27.29,27.31,72448.0,26.3679,26.3968,26.3389,26.3582,72448.0
2019-05-03 11:30:00,27.32,27.35,27.29,27.32,125152.0,26.3679,26.3968,26.3389,26.3679,125152.0
2019-05-03 11:40:00,27.33,27.38,27.32,27.33,62230.0,26.3775,26.4258,26.3679,26.3775,62230.0
2019-05-03 11:50:00,27.32,27.42,27.32,27.4,90946.0,26.3679,26.4644,26.3679,26.4451,90946.0
2019-05-03 12:00:00,27.4,27.49,27.39,27.47,151066.0,26.4451,26.532,26.4354,26.5126,151066.0
2019-05-03 12:10:00,27.47,27.48,27.44,27.47,141658.0,26.5126,26.5223,26.4837,26.5126,141658.0
2019-05-03 12:20:00,27.47,27.5,27.45,27.49,103442.0,26.5126,26.5416,26.4933,26.532,103442.0
2019-05-03 12:30:00,27.49,27.52,27.47,27.48,181116.0,26.532,26.5609,26.5126,26.5223,181116.0
2019-05-03 12:40:00,27.47,27.49,27.46,27.48,65622.0,26.5126,26.532,26.503,26.5223,65622.0
2019-05-03 12:50:00,27.48,27.51,27.46,27.47,151224.0,26.5223,26.5513,26.503,26.5126,151224.0
2019-05-03 13:00:00,27.49,27.5,27.46,27.46,80924.0,26.532,26.5416,26.503,26.503,80924.0
2019-05-03 13:10:00,27.48,27.54,27.47,27.54,222396.0,26.5223,26.5802,26.5126,26.5802,222396.0
2019-05-03 13:20:00,27.54,27.56,27.54,27.56,36686.0,26.5802,26.5995,26.5802,26.5995,36686.0
2019-05-03 13:30:00,27.56,27.58,27.55,27.57,42380.0,26.5995,26.6188,26.5899,26.6092,42380.0
2019-05-03 13:40:00,27.57,27.58,27.55,27.57,119660.0,26.6092,26.6188,26.5899,26.6092,119660.0
2019-05-03 13:50:00,27.57,27.61,27.55,27.57,238220.0,26.6092,26.6478,26.5899,26.6092,238220.0
2019-05-03 14:00:00,27.56,27.56,27.52,27.54,96090.0,26.5995,26.5995,26.5609,26.5802,96090.0
2019-05-03 14:10:00,27.54,27.56,27.51,27.51,82738.0,26.5802,26.5995,26.5513,26.5513,82738.0
2019-05-03 14:20:00,27.52,27.55,27.5,27.53,91116.0,26.5609,26.5899,26.5416,26.5706,91116.0
2019-05-03 14:30:00,27.53,27.54,27.49,27.5,157254.0,26.5706,26.5802,26.532,26.5416,157254.0
2019-05-03 14:40:00,27.5,27.56,27.49,27.55,156996.0,26.5416,26.5995,26.532,26.5899,156996.0
2019-05-03 14:50:00,27.55,27.55,27.5,27.5,130886.0,26.5899,26.5899,26.5416,26.5416,130886.0
2019-05-03 15:00:00,27.5,27.51,27.47,27.5,162730.0,26.5416,26.5513,26.5126,26.5416,162730.0
2019-05-03 15:10:00,27.5,27.5,27.45,27.45,200880.0,26.5416,26.5416,26.4933,26.4933,200880.0
2019-05-03 15:20:00,27.45,27.5,27.45,27.5,184136.0,26.4933,26.5416,26.4933,26.5416,184136.0
2019-05-03 15:30:00,27.5,27.52,27.47,27.52,196896.0,26.5416,26.5609,26.5126,26.5609,196896.0
2019-05-03 15:40:00,27.52,27.54,27.48,27.52,229872.0,26.5609,26.5802,26.5223,26.5609,229872.0
2019-05-03 15:50:00,27.52,27.56,27.51,27.51,369824.0,26.5609,26.5995,26.5513,26.5513,369824.0
2019-05-06 09:30:00,26.16,26.55,26.08,26.55,1541198.0,25.2483,25.6247,25.1711,25.6247,1541198.0
2019-05-06 09:40:00,26.55,26.57,26.42,26.43,754130.0,25.6247,25.644,25.4992,25.5089,754130.0
2019-05-06 09:50:00,26.42,26.65,26.39,26.65,613438.0,25.4992,25.7212,25.4703,25.7212,613438.0
2019-05-06 10:00:00,26.65,26.65,26.51,26.63,614322.0,25.7212,25.7212,25.5861,25.7019,614322.0
2019-05-06 10:10:00,26.63,26.73,26.58,26.72,507788.0,25.7019,25.7984,25.6537,25.7888,507788.0
2019-05-06 10:20:00,26.72,26.77,26.64,26.68,371226.0,25.7888,25.837,25.7116,25.7502,371226.0
2019-05-06 10:30:00,26.68,26.7,26.64,26.68,190822.0,25.7502,25.7695,25.7116,25.7502,190822.0
2019-05-06 10:40:00,26.68,26.74,26.63,26.73,155892.0,25.7502,25.8081,25.7019,25.7984,155892.0
2019-05-06 10:50:00,26.72,26.84,26.71,26.81,266744.0,25.7888,25.9046,25.7791,25.8757,266744.0
2019-05-06 11:00:00,26.81,26.83,26.74,26.8,303492.0,25.8757,25.895,25.8081,25.866,303492.0
2019-05-06 11:10:00,26.8,26.85,26.73,26.84,288192.0,25.866,25.9143,25.7984,25.9046,288192.0
2019-05-06 11:20:00,26.85,26.93,26.85,26.91,207306.0,25.9143,25.9915,25.9143,25.9722,207306.0
2019-05-06 11:30:00,26.92,26.93,26.74,26.84,414828.0,25.9818,25.9915,25.8081,25.9046,414828.0
2019-05-06 11:40:00,26.84,26.92,26.83,26.87,197520.0,25.9046,25.9818,25.895,25.9336,197520.0
2019-05-06 11:50:00,26.87,26.88,26.73,26.75,212950.0,25.9336,25.9432,25.7984,25.8177,212950.0
2019-05-06 12:00:00,26.77,26.79,26.7,26.72,165336.0,25.837,25.8563,25.7695,25.7888,165336.0
2019-05-06 12:10:00,26.73,26.77,26.7,26.75,80026.0,25.7984,25.837,25.7695,25.8177,80026.0
2019-05-06 12:20:00,26.75,26.76,26.71,26.72,68870.0,25.8177,25.8274,25.7791,25.7888,68870.0
2019-05-06 12:30:00,26.72,26.81,26.72,26.8,66704.0,25.7888,25.8757,25.7888,25.866,66704.0
2019-05-06 12:40:00,26.8,26.81,26.74,26.74,103304.0,25.866,25.8757,25.8081,25.8081,103304.0
2019-05-06 12:50:00,26.74,26.76,26.7,26.7,178520.0,25.8081,25.8274,25.7695,25.7695,178520.0
2019-05-06 13:00:00,26.7,26.77,26.65,26.73,182814.0,25.7695,25.837,25.7212,25.7984,182814.0
2019-05-06 13:10:00,26.74,26.81,26.74,26.79,103680.0,25.8081,25.8757,25.8081,25.8563,103680.0
2019-05-06 13:20:00,26.79,26.85,26.76,26.84,116836.0,25.8563,25.9143,25.8274,25.9046,116836.0
2019-05-06 13:30:00,26.85,26.86,26.81,26.83,92068.0,25.9143,25.9239,25.8757,25.895,92068.0
2019-05-06 13:40:00,26.83,26.86,26.82,26.86,16748.0,25.895,25.9239,25.8853,25.9239,16748.0
2019-05-06 13:50:00,26.86,26.87,26.85,26.86,59292.0,25.9239,25.9336,25.9143,25.9239,59292.0
2019-05-06 14:00:00,26.86,26.88,26.83,26.88,78546.0,25.9239,25.9432,25.895,25.9432,78546.0
2019-05-06 14:10:00,26.88,26.94,26.88,26.93,141778.0,25.9432,26.0011,25.9432,25.9915,141778.0
2019-05-06 14:20:00,26.95,26.96,26.89,26.95,259146.0,26.0108,26.0204,25.9529,26.0108,259146.0
2019-05-06 14:30:00,26.96,27.08,26.95,27.07,278616.0,26.0204,26.1362,26.0108,26.1266,278616.0
2019-05-06 14:40:00,27.07,27.18,27.06,27.17,263748.0,26.1266,26.2328,26.1169,26.2231,263748.0
2019-05-06 14:50:00,27.17,27.24,27.17,27.23,388364.0,26.2231,26.2907,26.2231,26.281,388364.0
2019-05-06 15:00:00,27.23,27.27,27.2,27.25,471878.0,26.281,26.3196,26.2521,26.3003,471878.0
2019-05-06 15:10:00,27.24,27.25,27.17,27.19,206674.0,26.2907,26.3003,26.2231,26.2424,206674.0
2019-05-06 15:20:00,27.2,27.29,27.2,27.24,298876.0,26.2521,26.3389,26.2521,26.2907,298876.0
2019-05-06 15:30:00,27.25,27.31,27.2,27.29,312770.0,26.3003,26.3582,26.2521,26.3389,312770.0
2019-05-06 15:40:00,27.29,27.3,27.17,27.23,275274.0,26.3389,26.3486,26.2231,26.281,275274.0
2019-05-06 15:50:00,27.24,27.27,27.14,27.18,580032.0,26.2907,26.3196,26.1941,26.2328,580032.0
2019-05-07 09:30:00,26.43,26.61,26.42,26.61,518304.0,25.5089,25.6826,25.4992,25.6826,518304.0
2019-05-07 09:40:00,26.6,26.6,26.23,26.26,538484.0,25.673,25.673,25.3159,25.3448,538484.0
2019-05-07 09:50:00,26.25,26.41,26.14,26.33,863366.0,25.3352,25.4896,25.229,25.4124,863366.0
2019-05-07 10:00:00,26.32,26.32,26.06,26.15,2032674.0,25.4027,25.4027,25.1518,25.2387,2032674.0
2019-05-07 10:10:00,26.14,26.16,26.0,26.11,1371010.0,25.229,25.2483,25.0939,25.2,1371010.0
2019-05-07 10:20:00,26.1,26.29,26.08,26.28,750622.0,25.1904,25.3738,25.1711,25.3641,750622.0
2019-05-07 10:30:00,26.27,26.29,26.04,26.06,518512.0,25.3545,25.3738,25.1325,25.1518,518512.0
2019-05-07 10:40:00,26.06,26.11,25.94,25.99,755854.0,25.1518,25.2,25.036,25.0842,755854.0
2019-05-07 10:50:00,26.0,26.04,25.91,25.96,515166.0,25.0939,25.1325,25.007,25.0553,515166.0
2019-05-07 11:00:00,25.96,26.06,25.82,26.06,545920.0,25.0553,25.1518,24.9202,25.1518,545920.0
2019-05-07 11:10:00,26.06,26.1,25.96,26.01,331196.0,25.1518,25.1904,25.0553,25.1035,331196.0
2019-05-07 11:20:00,26.02,26.05,25.86,26.0,443196.0,25.1132,25.1421,24.9588,25.0939,443196.0
2019-05-07 11:30:00,26.01,26.11,25.85,25.99,371164.0,25.1035,25.2,24.9491,25.0842,371164.0
2019-05-07 11:40:00,25.99,26.08,25.87,25.93,516128.0,25.0842,25.1711,24.9684,25.0263,516128.0
2019-05-07 11:50:00,25.94,25.94,25.78,25.86,578700.0,25.036,25.036,24.8815,24.9588,578700.0
2019-05-07 12:00:00,25.86,25.96,25.75,25.9,557290.0,24.9588,25.0553,24.8526,24.9974,557290.0
2019-05-07 12:10:00,25.91,25.95,25.85,25.93,212668.0,25.007,25.0456,24.9491,25.0263,212668.0
2019-05-07 12:20:00,25.93,26.11,25.93,26.09,338336.0,25.0263,25.2,25.0263,25.1807,338336.0
2019-05-07 12:30:00,26.11,26.13,26.03,26.05,178554.0,25.2,25.2193,25.1228,25.1421,178554.0
2019-05-07 12:40:00,26.04,26.07,25.99,26.05,170720.0,25.1325,25.1614,25.0842,25.1421,170720.0
2019-05-07 12:50:00,26.05,26.13,25.94,25.94,285692.0,25.1421,25.2193,25.036,25.036,285692.0
2019-05-07 13:00:00,25.94,25.96,25.72,25.73,260590.0,25.036,25.0553,24.8236,24.8333,260590.0
2019-05-07 13:10:00,25.73,25.8,25.65,25.65,274348.0,24.8333,24.9008,24.7561,24.7561,274348.0
2019-05-07 13:20:00,25.65,25.67,25.53,25.58,524782.0,24.7561,24.7754,24.6403,24.6885,524782.0
2019-05-07 13:30:00,25.57,25.62,25.49,25.57,546638.0,24.6789,24.7271,24.6017,24.6789,546638.0
2019-05-07 13:40:00,25.58,25.65,25.45,25.63,425178.0,24.6885,24.7561,24.563,24.7368,425178.0
2019-05-07 13:50:00,25.64,25.72,25.61,25.62,396758.0,24.7464,24.8236,24.7175,24.7271,396758.0
2019-05-07 14:00:00,25.61,25.72,25.55,25.67,385440.0,24.7175,24.8236,24.6596,24.7754,385440.0
2019-05-07 14:10:00,25.68,25.68,25.54,25.63,258522.0,24.785,24.785,24.6499,24.7368,258522.0
2019-05-07 14:20:00,25.63,25.7,25.46,25.47,349564.0,24.7368,24.8043,24.5727,24.5824,349564.0
2019-05-07 14:30:00,25.48,25.53,25.35,25.42,428706.0,24.592,24.6403,24.4665,24.5341,428706.0
2019-05-07 14:40:00,25.43,25.53,25.34,25.34,461360.0,24.5437,24.6403,24.4569,24.4569,461360.0
2019-05-07 14:50:00,25.35,25.61,25.35,25.55,394192.0,24.4665,24.7175,24.4665,24.6596,394192.0
2019-05-07 15:00:00,25.55,25.57,25.4,25.54,353880.0,24.6596,24.6789,24.5148,24.6499,353880.0
2019-05-07 15:10:00,25.54,25.65,25.51,25.56,282092.0,24.6499,24.7561,24.621,24.6692,282092.0
2019-05-07 15:20:00,25.56,25.63,25.43,25.45,182750.0,24.6692,24.7368,24.5437,24.563,182750.0
2019-05-07 15:30:00,25.44,25.48,25.22,25.24,379974.0,24.5534,24.592,24.3411,24.3604,379974.0
2019-05-07 15:40:00,25.24,25.59,25.24,25.59,1114108.0,24.3604,24.6982,24.3604,24.6982,1114108.0
2019-05-07 15:50:00,25.58,25.86,25.54,25.83,2506480.0,24.6885,24.9588,24.6499,24.9298,2506480.0
2019-05-08 09:30:00,25.7,25.79,25.52,25.56,852614.0,24.8043,24.8912,24.6306,24.6692,852614.0
2019-05-08 09:40:00,25.57,25.9,25.52,25.81,922336.0,24.6789,24.9974,24.6306,24.9105,922336.0
2019-05-08 09:50:00,25.81,25.84,25.7,25.82,569910.0,24.9105,24.9395,24.8043,24.9202,569910.0
2019-05-08 10:00:00,25.83,25.89,25.77,25.82,408920.0,24.9298,24.9877,24.8719,24.9202,408920.0
2019-05-08 10:10:00,25.82,25.91,25.74,25.89,298470.0,24.9202,25.007,24.8429,24.9877,298470.0
2019-05-08 10:20:00,25.89,25.93,25.73,25.74,367884.0,24.9877,25.0263,24.8333,24.8429,367884.0
2019-05-08 10:30:00,25.74,25.79,25.62,25.69,195836.0,24.8429,24.8912,24.7271,24.7947,195836.0
2019-05-08 10:40:00,25.68,25.86,25.68,25.76,193774.0,24.785,24.9588,24.785,24.8622,193774.0
2019-05-08 10:50:00,25.77,26.02,25.72,26.02,457012.0,24.8719,25.1132,24.8236,25.1132,457012.0
2019-05-08 11:00:00,26.02,26.21,25.92,26.07,1829594.0,25.1132,25.2966,25.0167,25.1614,1829594.0
2019-05-08 11:10:00,26.08,26.14,26.01,26.04,543614.0,25.1711,25.229,25.1035,25.1325,543614.0
2019-05-08 11:20:00,26.04,26.09,25.97,25.99,496242.0,25.1325,25.1807,25.0649,25.0842,496242.0
2019-05-08 11:30:00,25.99,26.04,25.77,25.78,712844.0,25.0842,25.1325,24.8719,24.8815,712844.0
2019-05-08 11:40:00,25.78,25.91,25.78,25.91,202394.0,24.8815,25.007,24.8815,25.007,202394.0
2019-05-08 11:50:00,25.9,26.01,25.88,25.93,231836.0,24.9974,25.1035,24.9781,25.0263,231836.0
2019-05-08 12:00:00,25.93,25.95,25.77,25.78,201426.0,25.0263,25.0456,24.8719,24.8815,201426.0
2019-05-08 12:10:00,25.77,25.86,25.75,25.85,199172.0,24.8719,24.9588,24.8526,24.9491,199172.0
2019-05-08 12:20:00,25.85,25.93,25.81,25.93,167716.0,24.9491,25.0263,24.9105,25.0263,167716.0
2019-05-08 12:30:00,25.91,25.98,25.88,25.97,176596.0,25.007,25.0746,24.9781,25.0649,176596.0
2019-05-08 12:40:00,25.96,26.06,25.95,25.99,111334.0,25.0553,25.1518,25.0456,25.0842,111334.0
2019-05-08 12:50:00,25.99,26.08,25.99,26.08,130666.0,25.0842,25.1711,25.0842,25.1711,130666.0
2019-05-08 13:00:00,26.08,26.11,26.03,26.04,161098.0,25.1711,25.2,25.1228,25.1325,161098.0
2019-05-08 13:10:00,26.05,26.05,25.96,25.97,239136.0,25.1421,25.1421,25.0553,25.0649,239136.0
2019-05-08 13:20:00,25.98,26.05,25.96,26.02,89954.0,25.0746,25.1421,25.0553,25.1132,89954.0
2019-05-08 13:30:00,26.02,26.05,25.93,25.98,114112.0,25.1132,25.1421,25.0263,25.0746,114112.0
2019-05-08 13:40:00,25.98,26.03,25.95,26.0,103608.0,25.0746,25.1228,25.0456,25.0939,103608.0
2019-05-08 13:50:00,26.0,26.03,25.97,26.0,41216.0,25.0939,25.1228,25.0649,25.0939,41216.0
2019-05-08 14:00:00,26.03,26.04,25.96,26.0,102708.0,25.1228,25.1325,25.0553,25.0939,102708.0
2019-05-08 14:10:00,26.0,26.0,25.91,25.96,198750.0,25.0939,25.0939,25.007,25.0553,198750.0
2019-05-08 14:20:00,25.96,26.03,25.95,26.02,102746.0,25.0553,25.1228,25.0456,25.1132,102746.0
2019-05-08 14:30:00,26.02,26.06,26.0,26.01,209294.0,25.1132,25.1518,25.0939,25.1035,209294.0
2019-05-08 14:40:00,26.02,26.08,26.0,26.03,118174.0,25.1132,25.1711,25.0939,25.1228,118174.0
2019-05-08 14:50:00,26.02,26.04,25.97,26.03,119086.0,25.1132,25.1325,25.0649,25.1228,119086.0
2019-05-08 15:00:00,26.03,26.1,26.02,26.05,89404.0,25.1228,25.1904,25.1132,25.1421,89404.0
2019-05-08 15:10:00,26.05,26.12,26.03,26.1,120134.0,25.1421,25.2097,25.1228,25.1904,120134.0
2019-05-08 15:20:00,26.1,26.15,26.1,26.14,139876.0,25.1904,25.2387,25.1904,25.229,139876.0
2019-05-08 15:30:00,26.15,26.16,26.08,26.09,188032.0,25.2387,25.2483,25.1711,25.1807,188032.0
2019-05-08 15:40:00,26.09,26.09,25.87,25.9,386204.0,25.1807,25.1807,24.9684,24.9974,386204.0
2019-05-08 15:50:00,25.91,25.91,25.68,25.71,606566.0,25.007,25.007,24.785,24.814,606566.0
2019-05-09 09:30:00,25.05,25.14,24.97,25.1,2593676.0,24.177,24.2639,24.0998,24.2252,2593676.0
2019-05-09 09:40:00,25.08,25.08,24.83,24.85,1425832.0,24.2059,24.2059,23.9647,23.984,1425832.0
2019-05-09 09:50:00,24.85,24.93,24.73,24.89,835324.0,23.984,24.0612,23.8681,24.0226,835324.0
2019-05-09 10:00:00,24.88,24.88,24.7,24.78,1898856.0,24.0129,24.0129,23.8392,23.9164,1898856.0
2019-05-09 10:10:00,24.78,24.87,24.75,24.78,389144.0,23.9164,24.0033,23.8874,23.9164,389144.0
2019-05-09 10:20:00,24.76,24.77,24.56,24.67,564172.0,23.8971,23.9067,23.7041,23.8102,564172.0
2019-05-09 10:30:00,24.66,24.72,24.58,24.59,187670.0,23.8006,23.8585,23.7234,23.733,187670.0
2019-05-09 10:40:00,24.59,24.85,24.59,24.82,260928.0,23.733,23.984,23.733,23.955,260928.0
2019-05-09 10:50:00,24.83,24.86,24.63,24.64,169774.0,23.9647,23.9936,23.7716,23.7813,169774.0
2019-05-09 11:00:00,24.64,24.77,24.61,24.65,257702.0,23.7813,23.9067,23.7523,23.7909,257702.0
2019-05-09 11:10:00,24.65,24.82,24.61,24.75,199012.0,23.7909,23.955,23.7523,23.8874,199012.0
2019-05-09 11:20:00,24.74,24.77,24.55,24.6,341912.0,23.8778,23.9067,23.6944,23.7427,341912.0
2019-05-09 11:30:00,24.61,24.76,24.61,24.72,172028.0,23.7523,23.8971,23.7523,23.8585,172028.0
2019-05-09 11:40:00,24.72,24.84,24.66,24.84,127336.0,23.8585,23.9743,23.8006,23.9743,127336.0
2019-05-09 11:50:00,24.84,24.95,24.78,24.89,1497626.0,23.9743,24.0805,23.9164,24.0226,1497626.0
2019-05-09 12:00:00,24.9,24.91,24.78,24.86,226524.0,24.0322,24.0419,23.9164,23.9936,226524.0
2019-05-09 12:10:00,24.88,24.98,24.85,24.94,264962.0,24.0129,24.1094,23.984,24.0708,264962.0
2019-05-09 12:20:00,24.94,25.14,24.89,25.1,764378.0,24.0708,24.2639,24.0226,24.2252,764378.0
2019-05-09 12:30:00,25.1,25.44,25.1,25.4,603714.0,24.2252,24.5534,24.2252,24.5148,603714.0
2019-05-09 12:40:00,25.41,25.56,25.24,25.33,718474.0,24.5244,24.6692,24.3604,24.4472,718474.0
2019-05-09 12:50:00,25.33,25.43,25.27,25.38,238036.0,24.4472,24.5437,24.3893,24.4955,238036.0
2019-05-09 13:00:00,25.35,25.49,25.35,25.36,226840.0,24.4665,24.6017,24.4665,24.4762,226840.0
2019-05-09 13:10:00,25.36,25.43,25.27,25.3,286658.0,24.4762,24.5437,24.3893,24.4183,286658.0
2019-05-09 13:20:00,25.3,25.36,25.25,25.33,221616.0,24.4183,24.4762,24.37,24.4472,221616.0
2019-05-09 13:30:00,25.32,25.4,25.27,25.4,104958.0,24.4376,24.5148,24.3893,24.5148,104958.0
2019-05-09 13:40:00,25.4,25.62,25.36,25.61,166352.0,24.5148,24.7271,24.4762,24.7175,166352.0
2019-05-09 13:50:00,25.6,25.6,25.42,25.45,382320.0,24.7078,24.7078,24.5341,24.563,382320.0
2019-05-09 14:00:00,25.46,25.52,25.35,25.41,248558.0,24.5727,24.6306,24.4665,24.5244,248558.0
2019-05-09 14:10:00,25.42,25.54,25.36,25.51,245328.0,24.5341,24.6499,24.4762,24.621,245328.0
2019-05-09 14:20:00,25.52,25.61,25.45,25.51,166232.0,24.6306,24.7175,24.563,24.621,166232.0
2019-05-09 14:30:00,25.52,25.58,25.51,25.52,194474.0,24.6306,24.6885,24.621,24.6306,194474.0
2019-05-09 14:40:00,25.53,25.61,25.48,25.48,186966.0,24.6403,24.7175,24.592,24.592,186966.0
2019-05-09 14:50:00,25.49,25.55,25.31,25.32,179544.0,24.6017,24.6596,24.4279,24.4376,179544.0
2019-05-09 15:00:00,25.32,25.36,25.16,25.17,267182.0,24.4376,24.4762,24.2832,24.2928,267182.0
2019-05-09 15:10:00,25.17,25.3,25.16,25.3,225230.0,24.2928,24.4183,24.2832,24.4183,225230.0
2019-05-09 15:20:00,25.29,25.43,25.25,25.41,222070.0,24.4086,24.5437,24.37,24.5244,222070.0
2019-05-09 15:30:00,25.42,25.56,25.4,25.55,431834.0,24.5341,24.6692,24.5148,24.6596,431834.0
2019-05-09 15:40:00,25.54,25.54,25.35,25.35,271116.0,24.6499,24.6499,24.4665,24.4665,271116.0
2019-05-09 15:50:00,25.35,25.52,25.35,25.47,722038.0,24.4665,24.6306,24.4665,24.5824,722038.0
2019-05-10 09:30:00,25.17,25.28,25.14,25.28,743660.0,24.2928,24.399,24.2639,24.399,743660.0
2019-05-10 09:40:00,25.27,25.36,25.24,25.3,459458.0,24.3893,24.4762,24.3604,24.4183,459458.0
2019-05-10 09:50:00,25.31,25.32,25.15,25.16,338318.0,24.4279,24.4376,24.2735,24.2832,338318.0
2019-05-10 10:00:00,25.16,25.17,25.0,25.05,662174.0,24.2832,24.2928,24.1287,24.177,662174.0
2019-05-10 10:10:00,25.05,25.05,24.75,24.86,547616.0,24.177,24.177,23.8874,23.9936,547616.0
2019-05-10 10:20:00,24.86,24.9,24.78,24.83,313520.0,23.9936,24.0322,23.9164,23.9647,313520.0
2019-05-10 10:30:00,24.82,24.82,24.57,24.61,443464.0,23.955,23.955,23.7137,23.7523,443464.0
2019-05-10 10:40:00,24.61,24.61,24.35,24.53,638652.0,23.7523,23.7523,23.5014,23.6751,638652.0
2019-05-10 10:50:00,24.54,24.61,24.42,24.45,379818.0,23.6848,23.7523,23.5689,23.5979,379818.0
2019-05-10 11:00:00,24.43,24.53,24.28,24.5,537228.0,23.5786,23.6751,23.4338,23.6462,537228.0
2019-05-10 11:10:00,24.5,24.59,24.43,24.59,541804.0,23.6462,23.733,23.5786,23.733,541804.0
2019-05-10 11:20:00,24.59,24.65,24.46,24.46,394328.0,23.733,23.7909,23.6075,23.6075,394328.0
2019-05-10 11:30:00,24.46,24.6,24.36,24.53,440350.0,23.6075,23.7427,23.511,23.6751,440350.0
2019-05-10 11:40:00,24.53,24.54,24.33,24.36,390958.0,23.6751,23.6848,23.4821,23.511,390958.0
2019-05-10 11:50:00,24.34,24.59,24.33,24.52,847460.0,23.4917,23.733,23.4821,23.6655,847460.0
2019-05-10 12:00:00,24.5,24.67,24.5,24.54,1001532.0,23.6462,23.8102,23.6462,23.6848,1001532.0
2019-05-10 12:10:00,24.56,24.9,24.56,24.87,413984.0,23.7041,24.0322,23.7041,24.0033,413984.0
2019-05-10 12:20:00,24.88,25.0,24.83,24.97,240126.0,24.0129,24.1287,23.9647,24.0998,240126.0
2019-05-10 12:30:00,24.97,25.14,24.93,25.08,476092.0,24.0998,24.2639,24.0612,24.2059,476092.0
2019-05-10 12:40:00,25.07,25.09,24.97,24.98,167516.0,24.1963,24.2156,24.0998,24.1094,167516.0
2019-05-10 12:50:00,24.99,25.16,24.99,25.1,225928.0,24.1191,24.2832,24.1191,24.2252,225928.0
2019-05-10 13:00:00,25.1,25.21,25.05,25.13,191290.0,24.2252,24.3314,24.177,24.2542,191290.0
2019-05-10 13:10:00,25.13,25.29,25.09,25.25,308844.0,24.2542,24.4086,24.2156,24.37,308844.0
2019-05-10 13:20:00,25.27,25.41,25.25,25.28,359658.0,24.3893,24.5244,24.37,24.399,359658.0
2019-05-10 13:30:00,25.28,25.35,25.26,25.29,141182.0,24.399,24.4665,24.3797,24.4086,141182.0
2019-05-10 13:40:00,25.27,25.5,25.27,25.46,341154.0,24.3893,24.6113,24.3893,24.5727,341154.0
2019-05-10 13:50:00,25.46,25.5,25.39,25.43,293864.0,24.5727,24.6113,24.5051,24.5437,293864.0
2019-05-10 14:00:00,25.43,25.54,25.4,25.53,211476.0,24.5437,24.6499,24.5148,24.6403,211476.0
2019-05-10 14:10:00,25.53,25.53,25.31,25.33,255660.0,24.6403,24.6403,24.4279,24.4472,255660.0
2019-05-10 14:20:00,25.33,25.38,25.27,25.36,90786.0,24.4472,24.4955,24.3893,24.4762,90786.0
2019-05-10 14:30:00,25.36,25.45,25.34,25.45,157646.0,24.4762,24.563,24.4569,24.563,157646.0
2019-05-10 14:40:00,25.45,25.51,25.43,25.5,122602.0,24.563,24.621,24.5437,24.6113,122602.0
2019-05-10 14:50:00,25.5,25.65,25.5,25.56,621950.0,24.6113,24.7561,24.6113,24.6692,621950.0
2019-05-10 15:00:00,25.58,25.69,25.57,25.64,161298.0,24.6885,24.7947,24.6789,24.7464,161298.0
2019-05-10 15:10:00,25.64,25.9,25.6,25.88,228148.0,24.7464,24.9974,24.7078,24.9781,228148.0
2019-05-10 15:20:00,25.87,26.05,25.86,25.99,329846.0,24.9684,25.1421,24.9588,25.0842,329846.0
2019-05-10 15:30:00,25.98,25.99,25.67,25.7,427746.0,25.0746,25.0842,24.7754,24.8043,427746.0
2019-05-10 15:40:00,25.69,25.74,25.57,25.58,448778.0,24.7947,24.8429,24.6789,24.6885,448778.0
2019-05-10 15:50:00,25.59,25.82,25.58,25.81,509190.0,24.6982,24.9202,24.6885,24.9105,509190.0
2019-05-13 09:30:00,24.29,24.54,24.28,24.54,1808466.0,23.4435,23.6848,23.4338,23.6848,1808466.0
2019-05-13 09:40:00,24.53,24.58,24.41,24.42,796270.0,23.6751,23.7234,23.5593,23.5689,796270.0
2019-05-13 09:50:00,24.42,24.42,24.14,24.22,1970234.0,23.5689,23.5689,23.2987,23.3759,1970234.0
2019-05-13 10:00:00,24.21,24.21,23.93,24.04,1191776.0,23.3663,23.3663,23.096,23.2022,1191776.0
2019-05-13 10:10:00,24.05,24.2,23.99,24.12,771916.0,23.2118,23.3566,23.1539,23.2794,771916.0
2019-05-13 10:20:00,24.12,24.15,24.01,24.11,587162.0,23.2794,23.3084,23.1732,23.2697,587162.0
2019-05-13 10:30:00,24.09,24.23,24.0,24.21,667220.0,23.2504,23.3856,23.1636,23.3663,667220.0
2019-05-13 10:40:00,24.21,24.33,24.12,24.14,659350.0,23.3663,23.4821,23.2794,23.2987,659350.0
2019-05-13 10:50:00,24.12,24.18,24.04,24.14,441542.0,23.2794,23.3373,23.2022,23.2987,441542.0
2019-05-13 11:00:00,24.14,24.21,23.99,24.06,423716.0,23.2987,23.3663,23.1539,23.2215,423716.0
2019-05-13 11:10:00,24.06,24.16,23.91,23.97,519226.0,23.2215,23.318,23.0767,23.1346,519226.0
2019-05-13 11:20:00,23.96,24.12,23.94,23.97,537116.0,23.125,23.2794,23.1057,23.1346,537116.0
2019-05-13 11:30:00,23.97,24.06,23.91,23.93,421418.0,23.1346,23.2215,23.0767,23.096,421418.0
2019-05-13 11:40:00,23.93,23.99,23.87,23.9,1197534.0,23.096,23.1539,23.0381,23.0671,1197534.0
2019-05-13 11:50:00,23.9,24.04,23.82,24.04,686780.0,23.0671,23.2022,22.9899,23.2022,686780.0
2019-05-13 12:00:00,24.04,24.05,23.86,23.88,250404.0,23.2022,23.2118,23.0285,23.0478,250404.0
2019-05-13 12:10:00,23.89,23.94,23.83,23.93,341838.0,23.0574,23.1057,22.9995,23.096,341838.0
2019-05-13 12:20:00,23.93,23.97,23.78,23.84,320702.0,23.096,23.1346,22.9512,23.0092,320702.0
2019-05-13 12:30:00,23.83,23.92,23.76,23.86,544944.0,22.9995,23.0864,22.9319,23.0285,544944.0
2019-05-13 12:40:00,23.85,23.95,23.81,23.92,299322.0,23.0188,23.1153,22.9802,23.0864,299322.0
2019-05-13 12:50:00,23.92,23.92,23.73,23.74,1240794.0,23.0864,23.0864,22.903,22.9126,1240794.0
2019-05-13 13:00:00,23.73,23.75,23.65,23.7,535372.0,22.903,22.9223,22.8258,22.874,535372.0
2019-05-13 13:10:00,23.68,23.77,23.64,23.67,596716.0,22.8547,22.9416,22.8161,22.8451,596716.0
2019-05-13 13:20:00,23.66,23.74,23.63,23.66,311456.0,22.8354,22.9126,22.8065,22.8354,311456.0
2019-05-13 13:30:00,23.65,23.95,23.64,23.86,482200.0,22.8258,23.1153,22.8161,23.0285,482200.0
2019-05-13 13:40:00,23.86,23.93,23.78,23.85,489002.0,23.0285,23.096,22.9512,23.0188,489002.0
2019-05-13 13:50:00,23.87,23.96,23.82,23.94,194122.0,23.0381,23.125,22.9899,23.1057,194122.0
2019-05-13 14:00:00,23.94,24.07,23.91,23.99,321066.0,23.1057,23.2311,23.0767,23.1539,321066.0
2019-05-13 14:10:00,23.98,23.98,23.79,23.81,523588.0,23.1443,23.1443,22.9609,22.9802,523588.0
2019-05-13 14:20:00,23.82,24.17,23.82,24.06,1435928.0,22.9899,23.3277,22.9899,23.2215,1435928.0
2019-05-13 14:30:00,24.08,24.11,23.96,24.04,218746.0,23.2408,23.2697,23.125,23.2022,218746.0
2019-05-13 14:40:00,24.03,24.11,23.89,24.09,607694.0,23.1925,23.2697,23.0574,23.2504,607694.0
2019-05-13 14:50:00,24.09,24.23,24.09,24.13,603224.0,23.2504,23.3856,23.2504,23.2891,603224.0
2019-05-13 15:00:00,24.12,24.24,24.05,24.08,345956.0,23.2794,23.3952,23.2118,23.2408,345956.0
2019-05-13 15:10:00,24.1,24.14,23.96,23.97,328958.0,23.2601,23.2987,23.125,23.1346,328958.0
2019-05-13 15:20:00,23.98,23.99,23.84,23.87,404582.0,23.1443,23.1539,23.0092,23.0381,404582.0
2019-05-13 15:30:00,23.86,23.86,23.7,23.75,467298.0,23.0285,23.0285,22.874,22.9223,467298.0
2019-05-13 15:40:00,23.75,23.92,23.75,23.91,597456.0,22.9223,23.0864,22.9223,23.0767,597456.0
2019-05-13 15:50:00,23.91,23.98,23.81,23.9,2704774.0,23.0767,23.1443,22.9802,23.0671,2704774.0
2019-05-14 09:30:00,24.16,24.34,24.13,24.3,1053428.0,23.318,23.4917,23.2891,23.4531,1053428.0
2019-05-14 09:40:00,24.3,24.41,24.16,24.17,516384.0,23.4531,23.5593,23.318,23.3277,516384.0
2019-05-14 09:50:00,24.17,24.32,24.13,24.25,367154.0,23.3277,23.4724,23.2891,23.4049,367154.0
2019-05-14 10:00:00,24.25,24.38,24.25,24.36,301606.0,23.4049,23.5303,23.4049,23.511,301606.0
2019-05-14 10:10:00,24.38,24.5,24.3,24.5,1053702.0,23.5303,23.6462,23.4531,23.6462,1053702.0
2019-05-14 10:20:00,24.5,24.57,24.5,24.53,347376.0,23.6462,23.7137,23.6462,23.6751,347376.0
2019-05-14 10:30:00,24.53,24.58,24.46,24.53,480076.0,23.6751,23.7234,23.6075,23.6751,480076.0
2019-05-14 10:40:00,24.53,24.59,24.5,24.52,670784.0,23.6751,23.733,23.6462,23.6655,670784.0
2019-05-14 10:50:00,24.52,24.53,24.44,24.51,363780.0,23.6655,23.6751,23.5882,23.6558,363780.0
2019-05-14 11:00:00,24.52,24.59,24.43,24.54,303662.0,23.6655,23.733,23.5786,23.6848,303662.0
2019-05-14 11:10:00,24.54,24.64,24.54,24.62,500196.0,23.6848,23.7813,23.6848,23.762,500196.0
2019-05-14 11:20:00,24.61,24.75,24.6,24.68,437370.0,23.7523,23.8874,23.7427,23.8199,437370.0
2019-05-14 11:30:00,24.67,24.83,24.67,24.8,472656.0,23.8102,23.9647,23.8102,23.9357,472656.0
2019-05-14 11:40:00,24.8,24.84,24.76,24.84,259094.0,23.9357,23.9743,23.8971,23.9743,259094.0
2019-05-14 11:50:00,24.83,24.86,24.79,24.82,301366.0,23.9647,23.9936,23.926,23.955,301366.0
2019-05-14 12:00:00,24.82,24.87,24.79,24.79,172226.0,23.955,24.0033,23.926,23.926,172226.0
2019-05-14 12:10:00,24.79,24.84,24.71,24.72,351788.0,23.926,23.9743,23.8488,23.8585,351788.0
2019-05-14 12:20:00,24.73,24.78,24.71,24.72,117016.0,23.8681,23.9164,23.8488,23.8585,117016.0
2019-05-14 12:30:00,24.72,24.78,24.68,24.77,194870.0,23.8585,23.9164,23.8199,23.9067,194870.0
2019-05-14 12:40:00,24.77,24.81,24.75,24.81,205182.0,23.9067,23.9454,23.8874,23.9454,205182.0
2019-05-14 12:50:00,24.8,24.8,24.75,24.75,150874.0,23.9357,23.9357,23.8874,23.8874,150874.0
2019-05-14 13:00:00,24.76,24.82,24.76,24.82,135264.0,23.8971,23.955,23.8971,23.955,135264.0
2019-05-14 13:10:00,24.82,24.9,24.82,24.84,137846.0,23.955,24.0322,23.955,23.9743,137846.0
2019-05-14 13:20:00,24.85,24.92,24.84,24.9,151030.0,23.984,24.0515,23.9743,24.0322,151030.0
2019-05-14 13:30:00,24.9,24.93,24.9,24.92,60212.0,24.0322,24.0612,24.0322,24.0515,60212.0
2019-05-14 13:40:00,24.92,24.93,24.89,24.91,121846.0,24.0515,24.0612,24.0226,24.0419,121846.0
2019-05-14 13:50:00,24.92,24.95,24.89,24.9,66346.0,24.0515,24.0805,24.0226,24.0322,66346.0
2019-05-14 14:00:00,24.89,24.91,24.75,24.84,247110.0,24.0226,24.0419,23.8874,23.9743,247110.0
2019-05-14 14:10:00,24.84,24.89,24.8,24.87,87258.0,23.9743,24.0226,23.9357,24.0033,87258.0
2019-05-14 14:20:00,24.88,24.94,24.88,24.9,193516.0,24.0129,24.0708,24.0129,24.0322,193516.0
2019-05-14 14:30:00,24.91,24.91,24.85,24.91,229290.0,24.0419,24.0419,23.984,24.0419,229290.0
2019-05-14 14:40:00,24.91,24.92,24.74,24.75,147342.0,24.0419,24.0515,23.8778,23.8874,147342.0
2019-05-14 14:50:00,24.74,24.76,24.68,24.75,226544.0,23.8778,23.8971,23.8199,23.8874,226544.0
2019-05-14 15:00:00,24.74,24.86,24.71,24.86,184538.0,23.8778,23.9936,23.8488,23.9936,184538.0
2019-05-14 15:10:00,24.85,24.85,24.74,24.78,152466.0,23.984,23.984,23.8778,23.9164,152466.0
2019-05-14 15:20:00,24.8,24.81,24.75,24.78,70452.0,23.9357,23.9454,23.8874,23.9164,70452.0
2019-05-14 15:30:00,24.76,24.77,24.57,24.6,299424.0,23.8971,23.9067,23.7137,23.7427,299424.0
2019-05-14 15:40:00,24.61,24.67,24.53,24.6,199416.0,23.7523,23.8102,23.6751,23.7427,199416.0
2019-05-14 15:50:00,24.61,24.63,24.46,24.49,499522.0,23.7523,23.7716,23.6075,23.6365,499522.0
2019-05-15 09:30:00,24.05,24.18,23.98,24.17,1523030.0,23.2118,23.3373,23.1443,23.3277,1523030.0
2019-05-15 09:40:00,24.17,24.26,24.05,24.18,522466.0,23.3277,23.4145,23.2118,23.3373,522466.0
2019-05-15 09:50:00,24.18,24.27,24.14,24.22,529558.0,23.3373,23.4242,23.2987,23.3759,529558.0
2019-05-15 10:00:00,24.22,24.28,24.13,24.2,522284.0,23.3759,23.4338,23.2891,23.3566,522284.0
2019-05-15 10:10:00,24.21,24.61,24.11,24.43,1558374.0,23.3663,23.7523,23.2697,23.5786,1558374.0
2019-05-15 10:20:00,24.43,24.69,24.4,24.66,603058.0,23.5786,23.8295,23.5496,23.8006,603058.0
2019-05-15 10:30:00,24.66,24.71,24.61,24.63,378086.0,23.8006,23.8488,23.7523,23.7716,378086.0
2019-05-15 10:40:00,24.63,24.73,24.63,24.73,290158.0,23.7716,23.8681,23.7716,23.8681,290158.0
2019-05-15 10:50:00,24.74,24.8,24.7,24.74,688926.0,23.8778,23.9357,23.8392,23.8778,688926.0
2019-05-15 11:00:00,24.74,24.75,24.63,24.7,377296.0,23.8778,23.8874,23.7716,23.8392,377296.0
2019-05-15 11:10:00,24.69,24.77,24.68,24.77,240690.0,23.8295,23.9067,23.8199,23.9067,240690.0
2019-05-15 11:20:00,24.76,24.93,24.74,24.91,362686.0,23.8971,24.0612,23.8778,24.0419,362686.0
2019-05-15 11:30:00,24.92,24.94,24.86,24.86,152778.0,24.0515,24.0708,23.9936,23.9936,152778.0
2019-05-15 11:40:00,24.86,24.95,24.86,24.89,229508.0,23.9936,24.0805,23.9936,24.0226,229508.0
2019-05-15 11:50:00,24.9,25.0,24.89,24.97,804310.0,24.0322,24.1287,24.0226,24.0998,804310.0
2019-05-15 12:00:00,24.99,25.08,24.98,25.02,196500.0,24.1191,24.2059,24.1094,24.148,196500.0
2019-05-15 12:10:00,25.01,25.01,24.91,24.92,205096.0,24.1384,24.1384,24.0419,24.0515,205096.0
2019-05-15 12:20:00,24.92,24.96,24.88,24.92,166622.0,24.0515,24.0901,24.0129,24.0515,166622.0
2019-05-15 12:30:00,24.93,24.96,24.88,24.92,137742.0,24.0612,24.0901,24.0129,24.0515,137742.0
2019-05-15 12:40:00,24.93,25.0,24.92,25.0,225670.0,24.0612,24.1287,24.0515,24.1287,225670.0
2019-05-15 12:50:00,25.0,25.0,24.86,24.89,216474.0,24.1287,24.1287,23.9936,24.0226,216474.0
2019-05-15 13:00:00,24.9,24.96,24.89,24.91,133652.0,24.0322,24.0901,24.0226,24.0419,133652.0
2019-05-15 13:10:00,24.92,24.95,24.87,24.88,82212.0,24.0515,24.0805,24.0033,24.0129,82212.0
2019-05-15 13:20:00,24.88,24.91,24.85,24.9,94676.0,24.0129,24.0419,23.984,24.0322,94676.0
2019-05-15 13:30:00,24.91,25.02,24.91,25.01,122296.0,24.0419,24.148,24.0419,24.1384,122296.0
2019-05-15 13:40:00,25.02,25.04,24.96,25.04,106744.0,24.148,24.1673,24.0901,24.1673,106744.0
2019-05-15 13:50:00,25.04,25.06,25.0,25.05,99972.0,24.1673,24.1866,24.1287,24.177,99972.0
2019-05-15 14:00:00,25.04,25.09,25.03,25.04,147594.0,24.1673,24.2156,24.1577,24.1673,147594.0
2019-05-15 14:10:00,25.05,25.1,25.05,25.07,156104.0,24.177,24.2252,24.177,24.1963,156104.0
2019-05-15 14:20:00,25.08,25.11,25.05,25.07,107192.0,24.2059,24.2349,24.177,24.1963,107192.0
2019-05-15 14:30:00,25.07,25.09,25.05,25.08,112284.0,24.1963,24.2156,24.177,24.2059,112284.0
2019-05-15 14:40:00,25.07,25.12,25.06,25.12,115518.0,24.1963,24.2445,24.1866,24.2445,115518.0
2019-05-15 14:50:00,25.12,25.13,25.0,25.0,179014.0,24.2445,24.2542,24.1287,24.1287,179014.0
2019-05-15 15:00:00,25.0,25.04,24.97,25.02,194262.0,24.1287,24.1673,24.0998,24.148,194262.0
2019-05-15 15:10:00,25.02,25.05,24.99,25.05,171952.0,24.148,24.177,24.1191,24.177,171952.0
2019-05-15 15:20:00,25.05,25.12,25.04,25.11,171792.0,24.177,24.2445,24.1673,24.2349,171792.0
2019-05-15 15:30:00,25.11,25.13,25.01,25.04,252698.0,24.2349,24.2542,24.1384,24.1673,252698.0
2019-05-15 15:40:00,25.04,25.04,24.97,24.98,214602.0,24.1673,24.1673,24.0998,24.1094,214602.0
2019-05-15 15:50:00,24.98,25.04,24.92,24.95,825580.0,24.1094,24.1673,24.0515,24.0805,825580.0
2019-05-16 09:30:00,25.14,25.32,25.13,25.31,2097616.0,24.2639,24.4376,24.2542,24.4279,2097616.0
2019-05-16 09:40:00,25.32,25.49,25.32,25.48,521552.0,24.4376,24.6017,24.4376,24.592,521552.0
2019-05-16 09:50:00,25.48,25.64,25.47,25.61,472742.0,24.592,24.7464,24.5824,24.7175,472742.0
2019-05-16 10:00:00,25.61,25.67,25.6,25.64,515356.0,24.7175,24.7754,24.7078,24.7464,515356.0
2019-05-16 10:10:00,25.64,25.72,25.6,25.71,313516.0,24.7464,24.8236,24.7078,24.814,313516.0
2019-05-16 10:20:00,25.71,25.8,25.69,25.8,316154.0,24.814,24.9008,24.7947,24.9008,316154.0
2019-05-16 10:30:00,25.8,25.82,25.74,25.78,234682.0,24.9008,24.9202,24.8429,24.8815,234682.0
2019-05-16 10:40:00,25.79,25.84,25.77,25.8,281402.0,24.8912,24.9395,24.8719,24.9008,281402.0
2019-05-16 10:50:00,25.8,25.86,25.78,25.85,179290.0,24.9008,24.9588,24.8815,24.9491,179290.0
2019-05-16 11:00:00,25.85,25.88,25.75,25.77,245872.0,24.9491,24.9781,24.8526,24.8719,245872.0
2019-05-16 11:10:00,25.76,25.89,25.76,25.88,211026.0,24.8622,24.9877,24.8622,24.9781,211026.0
2019-05-16 11:20:00,25.88,25.93,25.86,25.86,196086.0,24.9781,25.0263,24.9588,24.9588,196086.0
2019-05-16 11:30:00,25.86,25.93,25.84,25.92,167924.0,24.9588,25.0263,24.9395,25.0167,167924.0
2019-05-16 11:40:00,25.92,25.98,25.91,25.92,160144.0,25.0167,25.0746,25.007,25.0167,160144.0
2019-05-16 11:50:00,25.92,25.95,25.89,25.92,191546.0,25.0167,25.0456,24.9877,25.0167,191546.0
2019-05-16 12:00:00,25.93,25.93,25.89,25.9,98068.0,25.0263,25.0263,24.9877,24.9974,98068.0
2019-05-16 12:10:00,25.91,26.02,25.9,26.0,229934.0,25.007,25.1132,24.9974,25.0939,229934.0
2019-05-16 12:20:00,26.0,26.01,25.92,25.92,150832.0,25.0939,25.1035,25.0167,25.0167,150832.0
2019-05-16 12:30:00,25.92,25.96,25.89,25.9,138408.0,25.0167,25.0553,24.9877,24.9974,138408.0
2019-05-16 12:40:00,25.9,25.91,25.84,25.85,281910.0,24.9974,25.007,24.9395,24.9491,281910.0
2019-05-16 12:50:00,25.85,25.87,25.81,25.85,175948.0,24.9491,24.9684,24.9105,24.9491,175948.0
2019-05-16 13:00:00,25.86,25.89,25.78,25.83,294568.0,24.9588,24.9877,24.8815,24.9298,294568.0
2019-05-16 13:10:00,25.83,25.9,25.82,25.9,81206.0,24.9298,24.9974,24.9202,24.9974,81206.0
2019-05-16 13:20:00,25.89,25.91,25.85,25.86,123602.0,24.9877,25.007,24.9491,24.9588,123602.0
2019-05-16 13:30:00,25.86,25.86,25.8,25.81,82674.0,24.9588,24.9588,24.9008,24.9105,82674.0
2019-05-16 13:40:00,25.79,25.82,25.71,25.73,235964.0,24.8912,24.9202,24.814,24.8333,235964.0
2019-05-16 13:50:00,25.7,25.77,25.7,25.75,92372.0,24.8043,24.8719,24.8043,24.8526,92372.0
2019-05-16 14:00:00,25.73,25.77,25.7,25.72,147926.0,24.8333,24.8719,24.8043,24.8236,147926.0
2019-05-16 14:10:00,25.7,25.79,25.68,25.78,90208.0,24.8043,24.8912,24.785,24.8815,90208.0
2019-05-16 14:20:00,25.78,25.86,25.75,25.86,154386.0,24.8815,24.9588,24.8526,24.9588,154386.0
2019-05-16 14:30:00,25.86,25.88,25.84,25.88,92566.0,24.9588,24.9781,24.9395,24.9781,92566.0
2019-05-16 14:40:00,25.88,25.88,25.83,25.83,135184.0,24.9781,24.9781,24.9298,24.9298,135184.0
2019-05-16 14:50:00,25.84,25.85,25.72,25.79,166578.0,24.9395,24.9491,24.8236,24.8912,166578.0
2019-05-16 15:00:00,25.78,25.78,25.63,25.66,320024.0,24.8815,24.8815,24.7368,24.7657,320024.0
2019-05-16 15:10:00,25.66,25.69,25.6,25.61,273030.0,24.7657,24.7947,24.7078,24.7175,273030.0
2019-05-16 15:20:00,25.61,25.7,25.61,25.7,216450.0,24.7175,24.8043,24.7175,24.8043,216450.0
2019-05-16 15:30:00,25.69,25.69,25.56,25.58,227468.0,24.7947,24.7947,24.6692,24.6885,227468.0
2019-05-16 15:40:00,25.58,25.59,25.47,25.54,431040.0,24.6885,24.6982,24.5824,24.6499,431040.0
2019-05-16 15:50:00,25.54,25.61,25.47,25.61,498434.0,24.6499,24.7175,24.5824,24.7175,498434.0
2019-05-17 09:30:00,24.94,25.22,24.93,25.21,1119308.0,24.0708,24.3411,24.0612,24.3314,1119308.0
2019-05-17 09:40:00,25.21,25.32,25.21,25.28,493628.0,24.3314,24.4376,24.3314,24.399,493628.0
2019-05-17 09:50:00,25.27,25.27,25.07,25.15,503718.0,24.3893,24.3893,24.1963,24.2735,503718.0
2019-05-17 10:00:00,25.15,25.29,25.13,25.21,318428.0,24.2735,24.4086,24.2542,24.3314,318428.0
2019-05-17 10:10:00,25.21,25.29,25.07,25.27,364070.0,24.3314,24.4086,24.1963,24.3893,364070.0
2019-05-17 10:20:00,25.28,25.48,25.25,25.42,558086.0,24.399,24.592,24.37,24.5341,558086.0
2019-05-17 10:30:00,25.42,25.46,25.32,25.36,169560.0,24.5341,24.5727,24.4376,24.4762,169560.0
2019-05-17 10:40:00,25.39,25.5,25.39,25.5,365300.0,24.5051,24.6113,24.5051,24.6113,365300.0
2019-05-17 10:50:00,25.5,25.8,25.5,25.72,425674.0,24.6113,24.9008,24.6113,24.8236,425674.0
2019-05-17 11:00:00,25.72,25.86,25.72,25.82,230806.0,24.8236,24.9588,24.8236,24.9202,230806.0
2019-05-17 11:10:00,25.82,25.86,25.73,25.75,135006.0,24.9202,24.9588,24.8333,24.8526,135006.0
2019-05-17 11:20:00,25.75,25.78,25.71,25.73,125580.0,24.8526,24.8815,24.814,24.8333,125580.0
2019-05-17 11:30:00,25.74,25.74,25.6,25.61,269102.0,24.8429,24.8429,24.7078,24.7175,269102.0
2019-05-17 11:40:00,25.6,25.6,25.49,25.53,230426.0,24.7078,24.7078,24.6017,24.6403,230426.0
2019-05-17 11:50:00,25.52,25.59,25.47,25.58,192852.0,24.6306,24.6982,24.5824,24.6885,192852.0
2019-05-17 12:00:00,25.56,25.59,25.39,25.45,199700.0,24.6692,24.6982,24.5051,24.563,199700.0
2019-05-17 12:10:00,25.43,25.48,25.38,25.47,132636.0,24.5437,24.592,24.4955,24.5824,132636.0
2019-05-17 12:20:00,25.46,25.5,25.42,25.43,73848.0,24.5727,24.6113,24.5341,24.5437,73848.0
2019-05-17 12:30:00,25.41,25.47,25.39,25.45,87682.0,24.5244,24.5824,24.5051,24.563,87682.0
2019-05-17 12:40:00,25.45,25.57,25.45,25.55,135822.0,24.563,24.6789,24.563,24.6596,135822.0
2019-05-17 12:50:00,25.55,25.59,25.52,25.54,71684.0,24.6596,24.6982,24.6306,24.6499,71684.0
2019-05-17 13:00:00,25.54,25.61,25.52,25.61,75906.0,24.6499,24.7175,24.6306,24.7175,75906.0
2019-05-17 13:10:00,25.62,25.66,25.58,25.63,114484.0,24.7271,24.7657,24.6885,24.7368,114484.0
2019-05-17 13:20:00,25.63,25.67,25.55,25.55,75306.0,24.7368,24.7754,24.6596,24.6596,75306.0
2019-05-17 13:30:00,25.55,25.63,25.5,25.61,120836.0,24.6596,24.7368,24.6113,24.7175,120836.0
2019-05-17 13:40:00,25.61,25.65,25.53,25.6,191874.0,24.7175,24.7561,24.6403,24.7078,191874.0
2019-05-17 13:50:00,25.59,25.63,25.57,25.62,86362.0,24.6982,24.7368,24.6789,24.7271,86362.0
2019-05-17 14:00:00,25.61,25.65,25.54,25.58,175478.0,24.7175,24.7561,24.6499,24.6885,175478.0
2019-05-17 14:10:00,25.59,25.59,25.5,25.55,83380.0,24.6982,24.6982,24.6113,24.6596,83380.0
2019-05-17 14:20:00,25.52,25.56,25.5,25.54,48742.0,24.6306,24.6692,24.6113,24.6499,48742.0
2019-05-17 14:30:00,25.53,25.54,25.48,25.52,65270.0,24.6403,24.6499,24.592,24.6306,65270.0
2019-05-17 14:40:00,25.5,25.54,25.46,25.54,118922.0,24.6113,24.6499,24.5727,24.6499,118922.0
2019-05-17 14:50:00,25.54,25.58,25.52,25.57,92170.0,24.6499,24.6885,24.6306,24.6789,92170.0
2019-05-17 15:00:00,25.56,25.58,25.2,25.21,486798.0,24.6692,24.6885,24.3218,24.3314,486798.0
2019-05-17 15:10:00,25.19,25.24,25.12,25.16,460046.0,24.3121,24.3604,24.2445,24.2832,460046.0
2019-05-17 15:20:00,25.16,25.32,25.14,25.29,302300.0,24.2832,24.4376,24.2639,24.4086,302300.0
2019-05-17 15:30:00,25.29,25.29,25.14,25.15,212190.0,24.4086,24.4086,24.2639,24.2735,212190.0
2019-05-17 15:40:00,25.14,25.28,25.06,25.16,541074.0,24.2639,24.399,24.1866,24.2832,541074.0
2019-05-17 15:50:00,25.16,25.27,25.11,25.14,896670.0,24.2832,24.3893,24.2349,24.2639,896670.0
2019-05-20 09:30:00,24.65,24.7,24.42,24.52,1273902.0,23.7909,23.8392,23.5689,23.6655,1273902.0
2019-05-20 09:40:00,24.5,24.77,24.46,24.64,694894.0,23.6462,23.9067,23.6075,23.7813,694894.0
2019-05-20 09:50:00,24.63,24.82,24.52,24.77,630562.0,23.7716,23.955,23.6655,23.9067,630562.0
2019-05-20 10:00:00,24.76,24.82,24.65,24.79,390154.0,23.8971,23.955,23.7909,23.926,390154.0
2019-05-20 10:10:00,24.79,24.83,24.71,24.76,324534.0,23.926,23.9647,23.8488,23.8971,324534.0
2019-05-20 10:20:00,24.75,24.93,24.73,24.89,424320.0,23.8874,24.0612,23.8681,24.0226,424320.0
2019-05-20 10:30:00,24.89,25.0,24.84,24.95,288598.0,24.0226,24.1287,23.9743,24.0805,288598.0
2019-05-20 10:40:00,24.95,25.0,24.83,24.84,459198.0,24.0805,24.1287,23.9647,23.9743,459198.0
2019-05-20 10:50:00,24.84,24.96,24.81,24.94,311914.0,23.9743,24.0901,23.9454,24.0708,311914.0
2019-05-20 11:00:00,24.94,24.99,24.78,24.78,360704.0,24.0708,24.1191,23.9164,23.9164,360704.0
2019-05-20 11:10:00,24.78,24.87,24.75,24.79,219082.0,23.9164,24.0033,23.8874,23.926,219082.0
2019-05-20 11:20:00,24.75,24.86,24.72,24.81,295808.0,23.8874,23.9936,23.8585,23.9454,295808.0
2019-05-20 11:30:00,24.83,24.92,24.7,24.73,307746.0,23.9647,24.0515,23.8392,23.8681,307746.0
2019-05-20 11:40:00,24.72,24.86,24.71,24.85,236374.0,23.8585,23.9936,23.8488,23.984,236374.0
2019-05-20 11:50:00,24.84,24.88,24.74,24.79,148780.0,23.9743,24.0129,23.8778,23.926,148780.0
2019-05-20 12:00:00,24.8,24.88,24.75,24.86,183668.0,23.9357,24.0129,23.8874,23.9936,183668.0
2019-05-20 12:10:00,24.85,24.96,24.85,24.93,171548.0,23.984,24.0901,23.984,24.0612,171548.0
2019-05-20 12:20:00,24.92,24.94,24.83,24.84,139606.0,24.0515,24.0708,23.9647,23.9743,139606.0
2019-05-20 12:30:00,24.84,24.89,24.75,24.88,225506.0,23.9743,24.0226,23.8874,24.0129,225506.0
2019-05-20 12:40:00,24.87,24.87,24.79,24.79,116412.0,24.0033,24.0033,23.926,23.926,116412.0
2019-05-20 12:50:00,24.8,24.83,24.7,24.72,113390.0,23.9357,23.9647,23.8392,23.8585,113390.0
2019-05-20 13:00:00,24.71,24.74,24.66,24.69,141882.0,23.8488,23.8778,23.8006,23.8295,141882.0
2019-05-20 13:10:00,24.7,24.77,24.69,24.73,130082.0,23.8392,23.9067,23.8295,23.8681,130082.0
2019-05-20 13:20:00,24.74,24.77,24.69,24.75,139770.0,23.8778,23.9067,23.8295,23.8874,139770.0
2019-05-20 13:30:00,24.75,24.81,24.73,24.79,116222.0,23.8874,23.9454,23.8681,23.926,116222.0
2019-05-20 13:40:00,24.79,24.82,24.74,24.79,128448.0,23.926,23.955,23.8778,23.926,128448.0
2019-05-20 13:50:00,24.79,24.81,24.7,24.76,70636.0,23.926,23.9454,23.8392,23.8971,70636.0
2019-05-20 14:00:00,24.75,24.78,24.68,24.71,96412.0,23.8874,23.9164,23.8199,23.8488,96412.0
2019-05-20 14:10:00,24.71,24.76,24.68,24.7,123208.0,23.8488,23.8971,23.8199,23.8392,123208.0
2019-05-20 14:20:00,24.71,24.71,24.66,24.67,88508.0,23.8488,23.8488,23.8006,23.8102,88508.0
2019-05-20 14:30:00,24.67,24.69,24.53,24.55,151826.0,23.8102,23.8295,23.6751,23.6944,151826.0
2019-05-20 14:40:00,24.54,24.61,24.52,24.52,541456.0,23.6848,23.7523,23.6655,23.6655,541456.0
2019-05-20 14:50:00,24.52,24.57,24.5,24.55,419658.0,23.6655,23.7137,23.6462,23.6944,419658.0
2019-05-20 15:00:00,24.55,24.56,24.47,24.48,266132.0,23.6944,23.7041,23.6172,23.6269,266132.0
2019-05-20 15:10:00,24.48,24.54,24.4,24.54,391842.0,23.6269,23.6848,23.5496,23.6848,391842.0
2019-05-20 15:20:00,24.52,24.59,24.48,24.58,198070.0,23.6655,23.733,23.6269,23.7234,198070.0
2019-05-20 15:30:00,24.58,24.7,24.55,24.66,198684.0,23.7234,23.8392,23.6944,23.8006,198684.0
2019-05-20 15:40:00,24.66,24.67,24.61,24.61,255264.0,23.8006,23.8102,23.7523,23.7523,255264.0
2019-05-20 15:50:00,24.63,24.69,24.6,24.61,1311864.0,23.7716,23.8295,23.7427,23.7523,1311864.0
2019-05-21 09:30:00,25.1,25.17,25.04,25.12,928842.0,24.2252,24.2928,24.1673,24.2445,928842.0
2019-05-21 09:40:00,25.13,25.17,25.04,25.15,357974.0,24.2542,24.2928,24.1673,24.2735,357974.0
2019-05-21 09:50:00,25.15,25.15,25.04,25.09,328074.0,24.2735,24.2735,24.1673,24.2156,328074.0
2019-05-21 10:00:00,25.09,25.15,25.07,25.08,252510.0,24.2156,24.2735,24.1963,24.2059,252510.0
2019-05-21 10:10:00,25.09,25.14,25.03,25.13,304448.0,24.2156,24.2639,24.1577,24.2542,304448.0
2019-05-21 10:20:00,25.14,25.17,25.08,25.11,189240.0,24.2639,24.2928,24.2059,24.2349,189240.0
2019-05-21 10:30:00,25.12,25.2,25.1,25.18,574100.0,24.2445,24.3218,24.2252,24.3025,574100.0
2019-05-21 10:40:00,25.2,25.31,25.18,25.26,230326.0,24.3218,24.4279,24.3025,24.3797,230326.0
2019-05-21 10:50:00,25.27,25.39,25.25,25.33,230598.0,24.3893,24.5051,24.37,24.4472,230598.0
2019-05-21 11:00:00,25.35,25.36,25.24,25.28,262954.0,24.4665,24.4762,24.3604,24.399,262954.0
2019-05-21 11:10:00,25.28,25.3,25.25,25.28,84270.0,24.399,24.4183,24.37,24.399,84270.0
2019-05-21 11:20:00,25.28,25.29,25.21,25.27,125710.0,24.399,24.4086,24.3314,24.3893,125710.0
2019-05-21 11:30:00,25.28,25.29,25.22,25.25,53600.0,24.399,24.4086,24.3411,24.37,53600.0
2019-05-21 11:40:00,25.25,25.25,25.18,25.2,83036.0,24.37,24.37,24.3025,24.3218,83036.0
2019-05-21 11:50:00,25.19,25.2,25.12,25.17,203344.0,24.3121,24.3218,24.2445,24.2928,203344.0
2019-05-21 12:00:00,25.17,25.25,25.17,25.22,121082.0,24.2928,24.37,24.2928,24.3411,121082.0
2019-05-21 12:10:00,25.22,25.29,25.22,25.24,73714.0,24.3411,24.4086,24.3411,24.3604,73714.0
2019-05-21 12:20:00,25.25,25.28,25.24,25.25,34734.0,24.37,24.399,24.3604,24.37,34734.0
2019-05-21 12:30:00,25.25,25.25,25.19,25.2,121800.0,24.37,24.37,24.3121,24.3218,121800.0
2019-05-21 12:40:00,25.2,25.25,25.19,25.25,84690.0,24.3218,24.37,24.3121,24.37,84690.0
2019-05-21 12:50:00,25.25,25.28,25.25,25.28,94862.0,24.37,24.399,24.37,24.399,94862.0
2019-05-21 13:00:00,25.28,25.3,25.27,25.27,98272.0,24.399,24.4183,24.3893,24.3893,98272.0
2019-05-21 13:10:00,25.27,25.29,25.26,25.28,55078.0,24.3893,24.4086,24.3797,24.399,55078.0
2019-05-21 13:20:00,25.28,25.31,25.27,25.28,50440.0,24.399,24.4279,24.3893,24.399,50440.0
2019-05-21 13:30:00,25.28,25.29,25.26,25.29,12698.0,24.399,24.4086,24.3797,24.4086,12698.0
2019-05-21 13:40:00,25.29,25.33,25.27,25.32,70910.0,24.4086,24.4472,24.3893,24.4376,70910.0
2019-05-21 13:50:00,25.32,25.33,25.32,25.33,29310.0,24.4376,24.4472,24.4376,24.4472,29310.0
2019-05-21 14:00:00,25.33,25.34,25.31,25.31,50140.0,24.4472,24.4569,24.4279,24.4279,50140.0
2019-05-21 14:10:00,25.32,25.33,25.29,25.32,65828.0,24.4376,24.4472,24.4086,24.4376,65828.0
2019-05-21 14:20:00,25.33,25.38,25.31,25.36,86328.0,24.4472,24.4955,24.4279,24.4762,86328.0
2019-05-21 14:30:00,25.38,25.39,25.34,25.36,57762.0,24.4955,24.5051,24.4569,24.4762,57762.0
2019-05-21 14:40:00,25.36,25.38,25.35,25.35,41370.0,24.4762,24.4955,24.4665,24.4665,41370.0
2019-05-21 14:50:00,25.35,25.36,25.3,25.31,77084.0,24.4665,24.4762,24.4183,24.4279,77084.0
2019-05-21 15:00:00,25.31,25.31,25.25,25.3,104058.0,24.4279,24.4279,24.37,24.4183,104058.0
2019-05-21 15:10:00,25.3,25.32,25.25,25.29,75068.0,24.4183,24.4376,24.37,24.4086,75068.0
2019-05-21 15:20:00,25.29,25.32,25.25,25.32,75250.0,24.4086,24.4376,24.37,24.4376,75250.0
2019-05-21 15:30:00,25.32,25.37,25.31,25.35,215592.0,24.4376,24.4858,24.4279,24.4665,215592.0
2019-05-21 15:40:00,25.35,25.35,25.25,25.3,124248.0,24.4665,24.4665,24.37,24.4183,124248.0
2019-05-21 15:50:00,25.29,25.3,25.23,25.28,418704.0,24.4086,24.4183,24.3507,24.399,418704.0
2019-05-22 09:30:00,24.99,25.09,24.98,25.03,886314.0,24.1191,24.2156,24.1094,24.1577,886314.0
2019-05-22 09:40:00,25.04,25.06,24.96,25.01,232846.0,24.1673,24.1866,24.0901,24.1384,232846.0
2019-05-22 09:50:00,25.0,25.15,24.98,25.14,384118.0,24.1287,24.2735,24.1094,24.2639,384118.0
2019-05-22 10:00:00,25.14,25.16,25.09,25.09,129044.0,24.2639,24.2832,24.2156,24.2156,129044.0
2019-05-22 10:10:00,25.11,25.32,25.03,25.14,732530.0,24.2349,24.4376,24.1577,24.2639,732530.0
2019-05-22 10:20:00,25.14,25.22,25.1,25.17,249506.0,24.2639,24.3411,24.2252,24.2928,249506.0
2019-05-22 10:30:00,25.16,25.18,25.02,25.07,222578.0,24.2832,24.3025,24.148,24.1963,222578.0
2019-05-22 10:40:00,25.06,25.1,25.03,25.07,108402.0,24.1866,24.2252,24.1577,24.1963,108402.0
2019-05-22 10:50:00,25.08,25.13,24.98,25.05,169150.0,24.2059,24.2542,24.1094,24.177,169150.0
2019-05-22 11:00:00,25.04,25.05,24.95,24.99,87600.0,24.1673,24.177,24.0805,24.1191,87600.0
2019-05-22 11:10:00,24.98,25.11,24.97,25.08,179390.0,24.1094,24.2349,24.0998,24.2059,179390.0
2019-05-22 11:20:00,25.09,25.18,25.06,25.17,103486.0,24.2156,24.3025,24.1866,24.2928,103486.0
2019-05-22 11:30:00,25.17,25.22,25.08,25.08,214588.0,24.2928,24.3411,24.2059,24.2059,214588.0
2019-05-22 11:40:00,25.08,25.11,25.05,25.08,72224.0,24.2059,24.2349,24.177,24.2059,72224.0
2019-05-22 11:50:00,25.07,25.13,25.04,25.11,128526.0,24.1963,24.2542,24.1673,24.2349,128526.0
2019-05-22 12:00:00,25.12,25.15,25.06,25.1,140962.0,24.2445,24.2735,24.1866,24.2252,140962.0
2019-05-22 12:10:00,25.09,25.11,25.04,25.1,69000.0,24.2156,24.2349,24.1673,24.2252,69000.0
2019-05-22 12:20:00,25.1,25.13,25.06,25.06,45632.0,24.2252,24.2542,24.1866,24.1866,45632.0
2019-05-22 12:30:00,25.07,25.07,25.0,25.05,76102.0,24.1963,24.1963,24.1287,24.177,76102.0
2019-05-22 12:40:00,25.04,25.04,24.97,24.99,134374.0,24.1673,24.1673,24.0998,24.1191,134374.0
2019-05-22 12:50:00,24.98,25.03,24.98,25.0,120518.0,24.1094,24.1577,24.1094,24.1287,120518.0
2019-05-22 13:00:00,25.0,25.02,24.92,24.93,119778.0,24.1287,24.148,24.0515,24.0612,119778.0
2019-05-22 13:10:00,24.92,24.99,24.91,24.98,76846.0,24.0515,24.1191,24.0419,24.1094,76846.0
2019-05-22 13:20:00,24.98,25.01,24.95,25.0,135842.0,24.1094,24.1384,24.0805,24.1287,135842.0
2019-05-22 13:30:00,25.0,25.0,24.96,24.99,35094.0,24.1287,24.1287,24.0901,24.1191,35094.0
2019-05-22 13:40:00,25.0,25.08,25.0,25.08,134412.0,24.1287,24.2059,24.1287,24.2059,134412.0
2019-05-22 13:50:00,25.09,25.14,25.06,25.11,145296.0,24.2156,24.2639,24.1866,24.2349,145296.0
2019-05-22 14:00:00,25.11,25.12,25.03,25.11,120430.0,24.2349,24.2445,24.1577,24.2349,120430.0
2019-05-22 14:10:00,25.1,25.11,25.04,25.08,48786.0,24.2252,24.2349,24.1673,24.2059,48786.0
2019-05-22 14:20:00,25.08,25.12,25.08,25.11,30806.0,24.2059,24.2445,24.2059,24.2349,30806.0
2019-05-22 14:30:00,25.13,25.21,25.13,25.19,143774.0,24.2542,24.3314,24.2542,24.3121,143774.0
2019-05-22 14:40:00,25.18,25.24,25.18,25.21,96628.0,24.3025,24.3604,24.3025,24.3314,96628.0
2019-05-22 14:50:00,25.22,25.22,25.17,25.18,118972.0,24.3411,24.3411,24.2928,24.3025,118972.0
2019-05-22 15:00:00,25.19,25.22,25.14,25.15,66202.0,24.3121,24.3411,24.2639,24.2735,66202.0
2019-05-22 15:10:00,25.18,25.18,25.13,25.17,56868.0,24.3025,24.3025,24.2542,24.2928,56868.0
2019-05-22 15:20:00,25.16,25.2,25.15,25.17,21042.0,24.2832,24.3218,24.2735,24.2928,21042.0
2019-05-22 15:30:00,25.15,25.17,25.12,25.15,81940.0,24.2735,24.2928,24.2445,24.2735,81940.0
2019-05-22 15:40:00,25.14,25.16,25.13,25.13,86958.0,24.2639,24.2832,24.2542,24.2542,86958.0
2019-05-22 15:50:00,25.14,25.16,25.05,25.06,313332.0,24.2639,24.2832,24.177,24.1866,313332.0
2019-05-23 09:30:00,24.4,24.4,24.16,24.18,745386.0,23.5496,23.5496,23.318,23.3373,745386.0
2019-05-23 09:40:00,24.16,24.17,24.02,24.11,725940.0,23.318,23.3277,23.1829,23.2697,725940.0
2019-05-23 09:50:00,24.1,24.11,23.99,24.08,728884.0,23.2601,23.2697,23.1539,23.2408,728884.0
2019-05-23 10:00:00,24.08,24.21,24.03,24.04,265936.0,23.2408,23.3663,23.1925,23.2022,265936.0
2019-05-23 10:10:00,24.03,24.13,24.0,24.02,284748.0,23.1925,23.2891,23.1636,23.1829,284748.0
2019-05-23 10:20:00,24.01,24.15,23.94,24.13,733036.0,23.1732,23.3084,23.1057,23.2891,733036.0
2019-05-23 10:30:00,24.13,24.22,24.1,24.21,390640.0,23.2891,23.3759,23.2601,23.3663,390640.0
2019-05-23 10:40:00,24.22,24.24,24.16,24.2,298642.0,23.3759,23.3952,23.318,23.3566,298642.0
2019-05-23 10:50:00,24.21,24.3,24.17,24.23,285542.0,23.3663,23.4531,23.3277,23.3856,285542.0
2019-05-23 11:00:00,24.24,24.24,24.09,24.14,199434.0,23.3952,23.3952,23.2504,23.2987,199434.0
2019-05-23 11:10:00,24.14,24.15,24.04,24.11,122562.0,23.2987,23.3084,23.2022,23.2697,122562.0
2019-05-23 11:20:00,24.11,24.2,24.03,24.11,201046.0,23.2697,23.3566,23.1925,23.2697,201046.0
2019-05-23 11:30:00,24.11,24.15,24.02,24.1,272020.0,23.2697,23.3084,23.1829,23.2601,272020.0
2019-05-23 11:40:00,24.07,24.08,24.0,24.04,221276.0,23.2311,23.2408,23.1636,23.2022,221276.0
2019-05-23 11:50:00,24.03,24.07,23.87,23.88,541056.0,23.1925,23.2311,23.0381,23.0478,541056.0
2019-05-23 12:00:00,23.89,24.05,23.88,23.93,175490.0,23.0574,23.2118,23.0478,23.096,175490.0
2019-05-23 12:10:00,23.93,23.97,23.85,23.89,241256.0,23.096,23.1346,23.0188,23.0574,241256.0
2019-05-23 12:20:00,23.89,23.93,23.85,23.93,377042.0,23.0574,23.096,23.0188,23.096,377042.0
2019-05-23 12:30:00,23.93,23.95,23.88,23.91,130102.0,23.096,23.1153,23.0478,23.0767,130102.0
2019-05-23 12:40:00,23.9,23.96,23.89,23.92,122016.0,23.0671,23.125,23.0574,23.0864,122016.0
2019-05-23 12:50:00,23.91,23.92,23.77,23.79,382684.0,23.0767,23.0864,22.9416,22.9609,382684.0
2019-05-23 13:00:00,23.78,23.86,23.74,23.85,220676.0,22.9512,23.0285,22.9126,23.0188,220676.0
2019-05-23 13:10:00,23.83,23.86,23.75,23.81,157106.0,22.9995,23.0285,22.9223,22.9802,157106.0
2019-05-23 13:20:00,23.8,23.93,23.77,23.88,247678.0,22.9706,23.096,22.9416,23.0478,247678.0
2019-05-23 13:30:00,23.88,23.93,23.86,23.93,157396.0,23.0478,23.096,23.0285,23.096,157396.0
2019-05-23 13:40:00,23.94,23.94,23.84,23.84,83390.0,23.1057,23.1057,23.0092,23.0092,83390.0
2019-05-23 13:50:00,23.84,23.87,23.81,23.86,159140.0,23.0092,23.0381,22.9802,23.0285,159140.0
2019-05-23 14:00:00,23.85,23.92,23.78,23.78,103100.0,23.0188,23.0864,22.9512,22.9512,103100.0
2019-05-23 14:10:00,23.8,23.84,23.75,23.83,172488.0,22.9706,23.0092,22.9223,22.9995,172488.0
2019-05-23 14:20:00,23.84,23.9,23.78,23.78,198170.0,23.0092,23.0671,22.9512,22.9512,198170.0
2019-05-23 14:30:00,23.78,23.86,23.77,23.79,146500.0,22.9512,23.0285,22.9416,22.9609,146500.0
2019-05-23 14:40:00,23.8,23.81,23.71,23.73,162250.0,22.9706,22.9802,22.8837,22.903,162250.0
2019-05-23 14:50:00,23.73,23.79,23.72,23.78,202392.0,22.903,22.9609,22.8933,22.9512,202392.0
2019-05-23 15:00:00,23.78,23.78,23.69,23.74,208652.0,22.9512,22.9512,22.8644,22.9126,208652.0
2019-05-23 15:10:00,23.74,23.92,23.74,23.89,309544.0,22.9126,23.0864,22.9126,23.0574,309544.0
2019-05-23 15:20:00,23.9,24.17,23.9,24.09,540108.0,23.0671,23.3277,23.0671,23.2504,540108.0
2019-05-23 15:30:00,24.09,24.16,24.05,24.05,957148.0,23.2504,23.318,23.2118,23.2118,957148.0
2019-05-23 15:40:00,24.05,24.06,23.89,23.97,345394.0,23.2118,23.2215,23.0574,23.1346,345394.0
2019-05-23 15:50:00,23.96,24.17,23.93,24.15,1396462.0,23.125,23.3277,23.096,23.3084,1396462.0
2019-05-24 09:30:00,24.52,24.63,24.52,24.55,615174.0,23.6655,23.7716,23.6655,23.6944,615174.0
2019-05-24 09:40:00,24.55,24.61,24.45,24.48,342082.0,23.6944,23.7523,23.5979,23.6269,342082.0
2019-05-24 09:50:00,24.48,24.53,24.42,24.48,243598.0,23.6269,23.6751,23.5689,23.6269,243598.0
2019-05-24 10:00:00,24.49,24.53,24.43,24.43,175642.0,23.6365,23.6751,23.5786,23.5786,175642.0
2019-05-24 10:10:00,24.43,24.5,24.41,24.49,187256.0,23.5786,23.6462,23.5593,23.6365,187256.0
2019-05-24 10:20:00,24.47,24.49,24.34,24.35,104068.0,23.6172,23.6365,23.4917,23.5014,104068.0
2019-05-24 10:30:00,24.35,24.39,24.31,24.38,198668.0,23.5014,23.54,23.4628,23.5303,198668.0
2019-05-24 10:40:00,24.38,24.39,24.25,24.25,256356.0,23.5303,23.54,23.4049,23.4049,256356.0
2019-05-24 10:50:00,24.25,24.27,24.14,24.16,222148.0,23.4049,23.4242,23.2987,23.318,222148.0
2019-05-24 11:00:00,24.16,24.23,24.12,24.16,187460.0,23.318,23.3856,23.2794,23.318,187460.0
2019-05-24 11:10:00,24.17,24.18,24.09,24.11,115122.0,23.3277,23.3373,23.2504,23.2697,115122.0
2019-05-24 11:20:00,24.12,24.2,24.11,24.17,121486.0,23.2794,23.3566,23.2697,23.3277,121486.0
2019-05-24 11:30:00,24.17,24.28,24.17,24.25,114370.0,23.3277,23.4338,23.3277,23.4049,114370.0
2019-05-24 11:40:00,24.25,24.28,24.23,24.27,151432.0,23.4049,23.4338,23.3856,23.4242,151432.0
2019-05-24 11:50:00,24.28,24.31,24.25,24.26,86580.0,23.4338,23.4628,23.4049,23.4145,86580.0
2019-05-24 12:00:00,24.27,24.31,24.22,24.28,101860.0,23.4242,23.4628,23.3759,23.4338,101860.0
2019-05-24 12:10:00,24.29,24.29,24.2,24.24,131202.0,23.4435,23.4435,23.3566,23.3952,131202.0
2019-05-24 12:20:00,24.24,24.33,24.24,24.32,93700.0,23.3952,23.4821,23.3952,23.4724,93700.0
2019-05-24 12:30:00,24.33,24.41,24.32,24.4,98114.0,23.4821,23.5593,23.4724,23.5496,98114.0
2019-05-24 12:40:00,24.41,24.42,24.36,24.37,107150.0,23.5593,23.5689,23.511,23.5207,107150.0
2019-05-24 12:50:00,24.38,24.42,24.36,24.42,67198.0,23.5303,23.5689,23.511,23.5689,67198.0
2019-05-24 13:00:00,24.42,24.45,24.38,24.4,96652.0,23.5689,23.5979,23.5303,23.5496,96652.0
2019-05-24 13:10:00,24.39,24.39,24.35,24.38,41578.0,23.54,23.54,23.5014,23.5303,41578.0
2019-05-24 13:20:00,24.38,24.41,24.33,24.33,71506.0,23.5303,23.5593,23.4821,23.4821,71506.0
2019-05-24 13:30:00,24.33,24.36,24.33,24.36,32632.0,23.4821,23.511,23.4821,23.511,32632.0
2019-05-24 13:40:00,24.36,24.4,24.35,24.39,18142.0,23.511,23.5496,23.5014,23.54,18142.0
2019-05-24 13:50:00,24.39,24.43,24.34,24.35,104324.0,23.54,23.5786,23.4917,23.5014,104324.0
2019-05-24 14:00:00,24.35,24.36,24.26,24.31,119578.0,23.5014,23.511,23.4145,23.4628,119578.0
2019-05-24 14:10:00,24.3,24.32,24.25,24.31,67598.0,23.4531,23.4724,23.4049,23.4628,67598.0
2019-05-24 14:20:00,24.3,24.34,24.29,24.3,101240.0,23.4531,23.4917,23.4435,23.4531,101240.0
2019-05-24 14:30:00,24.32,24.34,24.28,24.33,65374.0,23.4724,23.4917,23.4338,23.4821,65374.0
2019-05-24 14:40:00,24.33,24.35,24.3,24.31,113620.0,23.4821,23.5014,23.4531,23.4628,113620.0
2019-05-24 14:50:00,24.3,24.33,24.29,24.32,140928.0,23.4531,23.4821,23.4435,23.4724,140928.0
2019-05-24 15:00:00,24.32,24.37,24.31,24.36,169126.0,23.4724,23.5207,23.4628,23.511,169126.0
2019-05-24 15:10:00,24.36,24.36,24.31,24.31,199744.0,23.511,23.511,23.4628,23.4628,199744.0
2019-05-24 15:20:00,24.31,24.36,24.3,24.36,164320.0,23.4628,23.511,23.4531,23.511,164320.0
2019-05-24 15:30:00,24.36,24.36,24.31,24.33,194034.0,23.511,23.511,23.4628,23.4821,194034.0
2019-05-24 15:40:00,24.33,24.33,24.27,24.29,339602.0,23.4821,23.4821,23.4242,23.4435,339602.0
2019-05-24 15:50:00,24.3,24.32,24.21,24.27,613786.0,23.4531,23.4724,23.3663,23.4242,613786.0
2019-05-28 09:30:00,24.34,24.56,24.34,24.53,405086.0,23.4917,23.7041,23.4917,23.6751,405086.0
2019-05-28 09:40:00,24.54,24.61,24.54,24.61,325954.0,23.6848,23.7523,23.6848,23.7523,325954.0
2019-05-28 09:50:00,24.61,24.61,24.53,24.55,103186.0,23.7523,23.7523,23.6751,23.6944,103186.0
2019-05-28 10:00:00,24.56,24.59,24.49,24.5,283082.0,23.7041,23.733,23.6365,23.6462,283082.0
2019-05-28 10:10:00,24.5,24.5,24.37,24.41,123678.0,23.6462,23.6462,23.5207,23.5593,123678.0
2019-05-28 10:20:00,24.4,24.43,24.39,24.4,65656.0,23.5496,23.5786,23.54,23.5496,65656.0
2019-05-28 10:30:00,24.4,24.42,24.25,24.25,195760.0,23.5496,23.5689,23.4049,23.4049,195760.0
2019-05-28 10:40:00,24.25,24.33,24.25,24.28,123076.0,23.4049,23.4821,23.4049,23.4338,123076.0
2019-05-28 10:50:00,24.27,24.32,24.21,24.28,159612.0,23.4242,23.4724,23.3663,23.4338,159612.0
2019-05-28 11:00:00,24.28,24.38,24.26,24.34,82418.0,23.4338,23.5303,23.4145,23.4917,82418.0
2019-05-28 11:10:00,24.35,24.42,24.33,24.38,101050.0,23.5014,23.5689,23.4821,23.5303,101050.0
2019-05-28 11:20:00,24.38,24.38,24.25,24.25,55026.0,23.5303,23.5303,23.4049,23.4049,55026.0
2019-05-28 11:30:00,24.24,24.28,24.19,24.27,628972.0,23.3952,23.4338,23.347,23.4242,628972.0
2019-05-28 11:40:00,24.28,24.35,24.27,24.29,97504.0,23.4338,23.5014,23.4242,23.4435,97504.0
2019-05-28 11:50:00,24.29,24.33,24.2,24.32,53448.0,23.4435,23.4821,23.3566,23.4724,53448.0
2019-05-28 12:00:00,24.33,24.38,24.3,24.34,60252.0,23.4821,23.5303,23.4531,23.4917,60252.0
2019-05-28 12:10:00,24.35,24.39,24.34,24.36,16758.0,23.5014,23.54,23.4917,23.511,16758.0
2019-05-28 12:20:00,24.36,24.41,24.36,24.4,18082.0,23.511,23.5593,23.511,23.5496,18082.0
2019-05-28 12:30:00,24.39,24.42,24.36,24.38,31682.0,23.54,23.5689,23.511,23.5303,31682.0
2019-05-28 12:40:00,24.38,24.38,24.31,24.36,21690.0,23.5303,23.5303,23.4628,23.511,21690.0
2019-05-28 12:50:00,24.35,24.38,24.29,24.3,29522.0,23.5014,23.5303,23.4435,23.4531,29522.0
2019-05-28 13:00:00,24.3,24.33,24.27,24.28,35056.0,23.4531,23.4821,23.4242,23.4338,35056.0
2019-05-28 13:10:00,24.28,24.3,24.25,24.25,31860.0,23.4338,23.4531,23.4049,23.4049,31860.0
2019-05-28 13:20:00,24.27,24.28,24.22,24.22,11510.0,23.4242,23.4338,23.3759,23.3759,11510.0
2019-05-28 13:30:00,24.23,24.27,24.23,24.25,40006.0,23.3856,23.4242,23.3856,23.4049,40006.0
2019-05-28 13:40:00,24.25,24.29,24.25,24.25,39282.0,23.4049,23.4435,23.4049,23.4049,39282.0
2019-05-28 13:50:00,24.25,24.26,24.22,24.23,38982.0,23.4049,23.4145,23.3759,23.3856,38982.0
2019-05-28 14:00:00,24.22,24.22,24.15,24.15,95504.0,23.3759,23.3759,23.3084,23.3084,95504.0
2019-05-28 14:10:00,24.15,24.17,24.1,24.13,136446.0,23.3084,23.3277,23.2601,23.2891,136446.0
2019-05-28 14:20:00,24.13,24.13,24.08,24.08,443036.0,23.2891,23.2891,23.2408,23.2408,443036.0
2019-05-28 14:30:00,24.06,24.11,24.05,24.08,88488.0,23.2215,23.2697,23.2118,23.2408,88488.0
2019-05-28 14:40:00,24.08,24.08,23.98,24.0,156576.0,23.2408,23.2408,23.1443,23.1636,156576.0
2019-05-28 14:50:00,24.0,24.0,23.93,23.98,118146.0,23.1636,23.1636,23.096,23.1443,118146.0
2019-05-28 15:00:00,23.97,23.97,23.9,23.93,781212.0,23.1346,23.1346,23.0671,23.096,781212.0
2019-05-28 15:10:00,23.92,23.95,23.86,23.94,208578.0,23.0864,23.1153,23.0285,23.1057,208578.0
2019-05-28 15:20:00,23.94,23.96,23.85,23.86,143302.0,23.1057,23.125,23.0188,23.0285,143302.0
2019-05-28 15:30:00,23.86,23.89,23.72,23.75,209160.0,23.0285,23.0574,22.8933,22.9223,209160.0
2019-05-28 15:40:00,23.75,23.75,23.64,23.68,209516.0,22.9223,22.9223,22.8161,22.8547,209516.0
2019-05-28 15:50:00,23.68,23.78,23.59,23.59,640652.0,22.8547,22.9512,22.7679,22.7679,640652.0
2019-05-29 09:30:00,23.25,23.26,23.06,23.06,909778.0,22.4397,22.4494,22.2563,22.2563,909778.0
2019-05-29 09:40:00,23.05,23.22,23.04,23.11,313258.0,22.2467,22.4108,22.237,22.3046,313258.0
2019-05-29 09:50:00,23.11,23.14,23.03,23.13,171682.0,22.3046,22.3336,22.2274,22.3239,171682.0
2019-05-29 10:00:00,23.14,23.17,23.06,23.14,427084.0,22.3336,22.3625,22.2563,22.3336,427084.0
2019-05-29 10:10:00,23.14,23.32,23.1,23.29,314782.0,22.3336,22.5073,22.2949,22.4783,314782.0
2019-05-29 10:20:00,23.3,23.35,23.25,23.34,215528.0,22.488,22.5362,22.4397,22.5266,215528.0
2019-05-29 10:30:00,23.35,23.38,23.24,23.26,284984.0,22.5362,22.5652,22.4301,22.4494,284984.0
2019-05-29 10:40:00,23.24,23.26,23.14,23.18,177144.0,22.4301,22.4494,22.3336,22.3722,177144.0
2019-05-29 10:50:00,23.18,23.2,23.11,23.11,205018.0,22.3722,22.3915,22.3046,22.3046,205018.0
2019-05-29 11:00:00,23.11,23.26,23.07,23.22,308060.0,22.3046,22.4494,22.266,22.4108,308060.0
2019-05-29 11:10:00,23.22,23.22,23.05,23.09,146206.0,22.4108,22.4108,22.2467,22.2853,146206.0
2019-05-29 11:20:00,23.08,23.09,22.94,22.98,396758.0,22.2756,22.2853,22.1405,22.1791,396758.0
2019-05-29 11:30:00,22.97,23.02,22.87,22.87,294082.0,22.1695,22.2177,22.073,22.073,294082.0
2019-05-29 11:40:00,22.86,22.89,22.76,22.84,429164.0,22.0633,22.0923,21.9668,22.044,429164.0
2019-05-29 11:50:00,22.83,22.84,22.71,22.78,266684.0,22.0344,22.044,21.9185,21.9861,266684.0
2019-05-29 12:00:00,22.78,22.92,22.74,22.91,169000.0,21.9861,22.1212,21.9475,22.1116,169000.0
2019-05-29 12:10:00,22.9,22.95,22.86,22.95,106334.0,22.1019,22.1502,22.0633,22.1502,106334.0
2019-05-29 12:20:00,22.93,23.02,22.88,22.99,192028.0,22.1309,22.2177,22.0826,22.1888,192028.0
2019-05-29 12:30:00,22.97,23.02,22.95,22.98,164964.0,22.1695,22.2177,22.1502,22.1791,164964.0
2019-05-29 12:40:00,22.98,23.03,22.95,22.99,154656.0,22.1791,22.2274,22.1502,22.1888,154656.0
2019-05-29 12:50:00,22.99,23.0,22.88,22.89,92198.0,22.1888,22.1984,22.0826,22.0923,92198.0
2019-05-29 13:00:00,22.9,23.1,22.85,23.1,193296.0,22.1019,22.2949,22.0537,22.2949,193296.0
2019-05-29 13:10:00,23.1,23.18,23.04,23.05,173456.0,22.2949,22.3722,22.237,22.2467,173456.0
2019-05-29 13:20:00,23.03,23.1,23.0,23.1,116412.0,22.2274,22.2949,22.1984,22.2949,116412.0
2019-05-29 13:30:00,23.08,23.15,23.07,23.15,70738.0,22.2756,22.3432,22.266,22.3432,70738.0
2019-05-29 13:40:00,23.15,23.16,23.08,23.16,37788.0,22.3432,22.3529,22.2756,22.3529,37788.0
2019-05-29 13:50:00,23.16,23.19,23.08,23.09,61082.0,22.3529,22.3818,22.2756,22.2853,61082.0
2019-05-29 14:00:00,23.1,23.17,23.07,23.07,77622.0,22.2949,22.3625,22.266,22.266,77622.0
2019-05-29 14:10:00,23.06,23.09,23.01,23.05,115952.0,22.2563,22.2853,22.2081,22.2467,115952.0
2019-05-29 14:20:00,23.05,23.09,23.03,23.09,203428.0,22.2467,22.2853,22.2274,22.2853,203428.0
2019-05-29 14:30:00,23.09,23.09,22.89,22.93,176118.0,22.2853,22.2853,22.0923,22.1309,176118.0
2019-05-29 14:40:00,22.92,22.92,22.84,22.89,117526.0,22.1212,22.1212,22.044,22.0923,117526.0
2019-05-29 14:50:00,22.85,22.92,22.81,22.91,380470.0,22.0537,22.1212,22.0151,22.1116,380470.0
2019-05-29 15:00:00,22.89,22.9,22.77,22.86,180812.0,22.0923,22.1019,21.9764,22.0633,180812.0
2019-05-29 15:10:00,22.86,22.93,22.83,22.86,189588.0,22.0633,22.1309,22.0344,22.0633,189588.0
2019-05-29 15:20:00,22.88,23.0,22.85,22.99,140206.0,22.0826,22.1984,22.0537,22.1888,140206.0
2019-05-29 15:30:00,22.99,23.21,22.94,23.17,469308.0,22.1888,22.4011,22.1405,22.3625,469308.0
2019-05-29 15:40:00,23.18,23.25,23.12,23.14,346762.0,22.3722,22.4397,22.3142,22.3336,346762.0
2019-05-29 15:50:00,23.13,23.21,23.03,23.13,816616.0,22.3239,22.4011,22.2274,22.3239,816616.0
2019-05-30 09:30:00,23.3,23.46,23.27,23.43,585600.0,22.488,22.6424,22.459,22.6134,585600.0
2019-05-30 09:40:00,23.43,23.49,23.4,23.48,550744.0,22.6134,22.6714,22.5845,22.6617,550744.0
2019-05-30 09:50:00,23.48,23.5,23.45,23.46,141108.0,22.6617,22.681,22.6327,22.6424,141108.0
2019-05-30 10:00:00,23.46,23.5,23.39,23.42,247406.0,22.6424,22.681,22.5748,22.6038,247406.0
2019-05-30 10:10:00,23.41,23.46,23.39,23.45,171430.0,22.5941,22.6424,22.5748,22.6327,171430.0
2019-05-30 10:20:00,23.44,23.48,23.42,23.45,95098.0,22.6231,22.6617,22.6038,22.6327,95098.0
2019-05-30 10:30:00,23.46,23.53,23.44,23.45,461148.0,22.6424,22.71,22.6231,22.6327,461148.0
2019-05-30 10:40:00,23.45,23.45,23.36,23.38,143206.0,22.6327,22.6327,22.5459,22.5652,143206.0
2019-05-30 10:50:00,23.38,23.39,23.24,23.3,209132.0,22.5652,22.5748,22.4301,22.488,209132.0
2019-05-30 11:00:00,23.29,23.3,23.17,23.28,152000.0,22.4783,22.488,22.3625,22.4687,152000.0
2019-05-30 11:10:00,23.28,23.34,23.25,23.28,161366.0,22.4687,22.5266,22.4397,22.4687,161366.0
2019-05-30 11:20:00,23.3,23.3,23.22,23.25,143952.0,22.488,22.488,22.4108,22.4397,143952.0
2019-05-30 11:30:00,23.26,23.29,23.15,23.22,491124.0,22.4494,22.4783,22.3432,22.4108,491124.0
2019-05-30 11:40:00,23.23,23.27,23.15,23.21,399976.0,22.4204,22.459,22.3432,22.4011,399976.0
2019-05-30 11:50:00,23.21,23.22,23.13,23.2,121374.0,22.4011,22.4108,22.3239,22.3915,121374.0
2019-05-30 12:00:00,23.21,23.23,23.17,23.18,96880.0,22.4011,22.4204,22.3625,22.3722,96880.0
2019-05-30 12:10:00,23.17,23.24,23.16,23.2,183636.0,22.3625,22.4301,22.3529,22.3915,183636.0
2019-05-30 12:20:00,23.18,23.27,23.17,23.21,219798.0,22.3722,22.459,22.3625,22.4011,219798.0
2019-05-30 12:30:00,23.21,23.32,23.18,23.3,254504.0,22.4011,22.5073,22.3722,22.488,254504.0
2019-05-30 12:40:00,23.3,23.36,23.3,23.36,107508.0,22.488,22.5459,22.488,22.5459,107508.0
2019-05-30 12:50:00,23.37,23.4,23.33,23.34,246140.0,22.5555,22.5845,22.5169,22.5266,246140.0
2019-05-30 13:00:00,23.35,23.36,23.29,23.31,341300.0,22.5362,22.5459,22.4783,22.4976,341300.0
2019-05-30 13:10:00,23.32,23.34,23.28,23.29,67100.0,22.5073,22.5266,22.4687,22.4783,67100.0
2019-05-30 13:20:00,23.29,23.31,23.23,23.23,399152.0,22.4783,22.4976,22.4204,22.4204,399152.0
2019-05-30 13:30:00,23.25,23.25,23.15,23.18,124374.0,22.4397,22.4397,22.3432,22.3722,124374.0
2019-05-30 13:40:00,23.19,23.19,23.16,23.18,505646.0,22.3818,22.3818,22.3529,22.3722,505646.0
2019-05-30 13:50:00,23.17,23.23,23.17,23.21,472192.0,22.3625,22.4204,22.3625,22.4011,472192.0
2019-05-30 14:00:00,23.21,23.26,23.2,23.2,165884.0,22.4011,22.4494,22.3915,22.3915,165884.0
2019-05-30 14:10:00,23.22,23.23,23.16,23.18,106754.0,22.4108,22.4204,22.3529,22.3722,106754.0
2019-05-30 14:20:00,23.18,23.2,23.09,23.11,241378.0,22.3722,22.3915,22.2853,22.3046,241378.0
2019-05-30 14:30:00,23.1,23.11,22.98,22.99,827046.0,22.2949,22.3046,22.1791,22.1888,827046.0
2019-05-30 14:40:00,22.99,23.1,22.98,23.09,398670.0,22.1888,22.2949,22.1791,22.2853,398670.0
2019-05-30 14:50:00,23.09,23.19,23.06,23.18,818874.0,22.2853,22.3818,22.2563,22.3722,818874.0
2019-05-30 15:00:00,23.19,23.19,23.0,23.07,243466.0,22.3818,22.3818,22.1984,22.266,243466.0
2019-05-30 15:10:00,23.08,23.17,23.06,23.14,184748.0,22.2756,22.3625,22.2563,22.3336,184748.0
2019-05-30 15:20:00,23.11,23.23,23.1,23.2,106212.0,22.3046,22.4204,22.2949,22.3915,106212.0
2019-05-30 15:30:00,23.2,23.35,23.13,23.29,219436.0,22.3915,22.5362,22.3239,22.4783,219436.0
2019-05-30 15:40:00,23.29,23.32,23.23,23.3,98900.0,22.4783,22.5073,22.4204,22.488,98900.0
2019-05-30 15:50:00,23.3,23.3,23.23,23.29,324460.0,22.488,22.488,22.4204,22.4783,324460.0
2019-05-31 09:30:00,22.56,22.6,22.43,22.46,1412526.0,21.7738,21.8124,21.6483,21.6773,1412526.0
2019-05-31 09:40:00,22.46,22.48,22.36,22.39,673740.0,21.6773,21.6966,21.5807,21.6097,673740.0
2019-05-31 09:50:00,22.38,22.51,22.34,22.5,366988.0,21.6,21.7255,21.5614,21.7159,366988.0
2019-05-31 10:00:00,22.49,22.53,22.45,22.47,214066.0,21.7062,21.7448,21.6676,21.6869,214066.0
2019-05-31 10:10:00,22.47,22.49,22.4,22.47,136478.0,21.6869,21.7062,21.6193,21.6869,136478.0
2019-05-31 10:20:00,22.46,22.54,22.45,22.52,177994.0,21.6773,21.7545,21.6676,21.7352,177994.0
2019-05-31 10:30:00,22.53,22.6,22.5,22.58,108512.0,21.7448,21.8124,21.7159,21.7931,108512.0
2019-05-31 10:40:00,22.58,22.61,22.48,22.59,174576.0,21.7931,21.822,21.6966,21.8027,174576.0
2019-05-31 10:50:00,22.61,22.66,22.55,22.6,135608.0,21.822,21.8703,21.7641,21.8124,135608.0
2019-05-31 11:00:00,22.59,22.68,22.57,22.61,195790.0,21.8027,21.8896,21.7834,21.822,195790.0
2019-05-31 11:10:00,22.61,22.7,22.61,22.68,191250.0,21.822,21.9089,21.822,21.8896,191250.0
2019-05-31 11:20:00,22.69,22.8,22.68,22.78,271422.0,21.8992,22.0054,21.8896,21.9861,271422.0
2019-05-31 11:30:00,22.78,22.79,22.68,22.7,160728.0,21.9861,21.9958,21.8896,21.9089,160728.0
2019-05-31 11:40:00,22.69,22.74,22.69,22.73,97316.0,21.8992,21.9475,21.8992,21.9378,97316.0
2019-05-31 11:50:00,22.74,22.75,22.64,22.7,142062.0,21.9475,21.9571,21.851,21.9089,142062.0
2019-05-31 12:00:00,22.69,22.71,22.65,22.66,113274.0,21.8992,21.9185,21.8606,21.8703,113274.0
2019-05-31 12:10:00,22.65,22.66,22.61,22.64,90056.0,21.8606,21.8703,21.822,21.851,90056.0
2019-05-31 12:20:00,22.64,22.64,22.55,22.57,126156.0,21.851,21.851,21.7641,21.7834,126156.0
2019-05-31 12:30:00,22.57,22.61,22.52,22.53,146068.0,21.7834,21.822,21.7352,21.7448,146068.0
2019-05-31 12:40:00,22.54,22.59,22.52,22.56,133700.0,21.7545,21.8027,21.7352,21.7738,133700.0
2019-05-31 12:50:00,22.58,22.58,22.48,22.52,102350.0,21.7931,21.7931,21.6966,21.7352,102350.0
2019-05-31 13:00:00,22.53,22.55,22.49,22.55,52988.0,21.7448,21.7641,21.7062,21.7641,52988.0
2019-05-31 13:10:00,22.56,22.61,22.55,22.59,165454.0,21.7738,21.822,21.7641,21.8027,165454.0
2019-05-31 13:20:00,22.59,22.63,22.58,22.63,650462.0,21.8027,21.8413,21.7931,21.8413,650462.0
2019-05-31 13:30:00,22.63,22.66,22.61,22.65,131288.0,21.8413,21.8703,21.822,21.8606,131288.0
2019-05-31 13:40:00,22.65,22.68,22.63,22.67,70630.0,21.8606,21.8896,21.8413,21.8799,70630.0
2019-05-31 13:50:00,22.66,22.67,22.58,22.65,114220.0,21.8703,21.8799,21.7931,21.8606,114220.0
2019-05-31 14:00:00,22.65,22.67,22.53,22.56,110194.0,21.8606,21.8799,21.7448,21.7738,110194.0
2019-05-31 14:10:00,22.56,22.56,22.44,22.46,511174.0,21.7738,21.7738,21.6579,21.6773,511174.0
2019-05-31 14:20:00,22.46,22.49,22.43,22.45,208134.0,21.6773,21.7062,21.6483,21.6676,208134.0
2019-05-31 14:30:00,22.44,22.44,22.36,22.39,505092.0,21.6579,21.6579,21.5807,21.6097,505092.0
2019-05-31 14:40:00,22.39,22.57,22.36,22.5,302984.0,21.6097,21.7834,21.5807,21.7159,302984.0
2019-05-31 14:50:00,22.52,22.59,22.51,22.52,569624.0,21.7352,21.8027,21.7255,21.7352,569624.0
2019-05-31 15:00:00,22.52,22.53,22.43,22.48,165272.0,21.7352,21.7448,21.6483,21.6966,165272.0
2019-05-31 15:10:00,22.48,22.53,22.45,22.47,166028.0,21.6966,21.7448,21.6676,21.6869,166028.0
2019-05-31 15:20:00,22.47,22.48,22.36,22.43,635056.0,21.6869,21.6966,21.5807,21.6483,635056.0
2019-05-31 15:30:00,22.43,22.47,22.33,22.35,276410.0,21.6483,21.6869,21.5518,21.5711,276410.0
2019-05-31 15:40:00,22.36,22.46,22.35,22.43,273660.0,21.5807,21.6773,21.5711,21.6483,273660.0
2019-05-31 15:50:00,22.43,22.46,22.36,22.36,1076010.0,21.6483,21.6773,21.5807,21.5807,1076010.0
2019-06-03 09:30:00,22.33,22.55,22.33,22.5,670782.0,21.5518,21.7641,21.5518,21.7159,670782.0
2019-06-03 09:40:00,22.49,22.53,22.18,22.25,496432.0,21.7062,21.7448,21.407,21.4746,496432.0
2019-06-03 09:50:00,22.25,22.3,22.16,22.17,310922.0,21.4746,21.5228,21.3877,21.3974,310922.0
2019-06-03 10:00:00,22.15,22.26,22.02,22.25,713316.0,21.3781,21.4842,21.2526,21.4746,713316.0
2019-06-03 10:10:00,22.24,22.36,22.21,22.36,383912.0,21.4649,21.5807,21.436,21.5807,383912.0
2019-06-03 10:20:00,22.36,22.53,22.34,22.52,399212.0,21.5807,21.7448,21.5614,21.7352,399212.0
2019-06-03 10:30:00,22.53,22.61,22.51,22.6,440430.0,21.7448,21.822,21.7255,21.8124,440430.0
2019-06-03 10:40:00,22.61,22.64,22.52,22.53,131460.0,21.822,21.851,21.7352,21.7448,131460.0
2019-06-03 10:50:00,22.5,22.59,22.5,22.58,128932.0,21.7159,21.8027,21.7159,21.7931,128932.0
2019-06-03 11:00:00,22.58,22.6,22.47,22.49,119242.0,21.7931,21.8124,21.6869,21.7062,119242.0
2019-06-03 11:10:00,22.49,22.5,22.42,22.42,123460.0,21.7062,21.7159,21.6386,21.6386,123460.0
2019-06-03 11:20:00,22.42,22.5,22.4,22.47,86900.0,21.6386,21.7159,21.6193,21.6869,86900.0
2019-06-03 11:30:00,22.47,22.5,22.41,22.46,44912.0,21.6869,21.7159,21.629,21.6773,44912.0
2019-06-03 11:40:00,22.46,22.49,22.36,22.36,71524.0,21.6773,21.7062,21.5807,21.5807,71524.0
2019-06-03 11:50:00,22.38,22.4,22.28,22.3,193696.0,21.6,21.6193,21.5035,21.5228,193696.0
2019-06-03 12:00:00,22.29,22.34,22.14,22.16,216812.0,21.5132,21.5614,21.3684,21.3877,216812.0
2019-06-03 12:10:00,22.17,22.2,22.08,22.12,196010.0,21.3974,21.4263,21.3105,21.3491,196010.0
2019-06-03 12:20:00,22.12,22.13,21.97,21.99,249770.0,21.3491,21.3588,21.2043,21.2236,249770.0
2019-06-03 12:30:00,22.0,22.1,21.96,22.09,261896.0,21.2333,21.3298,21.1947,21.3201,261896.0
2019-06-03 12:40:00,22.1,22.14,22.02,22.14,145144.0,21.3298,21.3684,21.2526,21.3684,145144.0
2019-06-03 12:50:00,22.12,22.12,22.02,22.03,97574.0,21.3491,21.3491,21.2526,21.2622,97574.0
2019-06-03 13:00:00,22.02,22.11,21.94,22.11,140174.0,21.2526,21.3394,21.1754,21.3394,140174.0
2019-06-03 13:10:00,22.11,22.18,22.09,22.12,195980.0,21.3394,21.407,21.3201,21.3491,195980.0
2019-06-03 13:20:00,22.12,22.47,22.07,22.22,619076.0,21.3491,21.6869,21.3008,21.4456,619076.0
2019-06-03 13:30:00,22.22,22.23,21.94,21.99,615962.0,21.4456,21.4553,21.1754,21.2236,615962.0
2019-06-03 13:40:00,21.96,22.18,21.95,22.09,558732.0,21.1947,21.407,21.185,21.3201,558732.0
2019-06-03 13:50:00,22.09,22.28,22.06,22.24,210060.0,21.3201,21.5035,21.2912,21.4649,210060.0
2019-06-03 14:00:00,22.25,22.38,22.18,22.38,237936.0,21.4746,21.6,21.407,21.6,237936.0
2019-06-03 14:10:00,22.37,22.38,22.2,22.23,171598.0,21.5904,21.6,21.4263,21.4553,171598.0
2019-06-03 14:20:00,22.22,22.31,22.21,22.24,83404.0,21.4456,21.5325,21.436,21.4649,83404.0
2019-06-03 14:30:00,22.25,22.31,22.06,22.13,177858.0,21.4746,21.5325,21.2912,21.3588,177858.0
2019-06-03 14:40:00,22.13,22.16,22.07,22.08,139420.0,21.3588,21.3877,21.3008,21.3105,139420.0
2019-06-03 14:50:00,22.06,22.07,21.96,22.03,173576.0,21.2912,21.3008,21.1947,21.2622,173576.0
2019-06-03 15:00:00,22.04,22.04,21.87,21.9,252878.0,21.2719,21.2719,21.1078,21.1368,252878.0
2019-06-03 15:10:00,21.89,22.04,21.83,21.99,506328.0,21.1271,21.2719,21.0692,21.2236,506328.0
2019-06-03 15:20:00,22.0,22.12,21.85,21.92,335886.0,21.2333,21.3491,21.0885,21.1561,335886.0
2019-06-03 15:30:00,21.92,21.92,21.79,21.87,498800.0,21.1561,21.1561,21.0306,21.1078,498800.0
2019-06-03 15:40:00,21.88,22.01,21.86,21.96,788200.0,21.1175,21.2429,21.0982,21.1947,788200.0
2019-06-03 15:50:00,21.96,22.22,21.94,22.16,861280.0,21.1947,21.4456,21.1754,21.3877,861280.0
2019-06-04 09:30:00,22.78,22.89,22.69,22.69,736406.0,21.9861,22.0923,21.8992,21.8992,736406.0
2019-06-04 09:40:00,22.74,22.81,22.68,22.71,299310.0,21.9475,22.0151,21.8896,21.9185,299310.0
2019-06-04 09:50:00,22.72,22.82,22.65,22.74,591542.0,21.9282,22.0247,21.8606,21.9475,591542.0
2019-06-04 10:00:00,22.77,22.8,22.67,22.68,179414.0,21.9764,22.0054,21.8799,21.8896,179414.0
2019-06-04 10:10:00,22.68,22.86,22.68,22.86,231214.0,21.8896,22.0633,21.8896,22.0633,231214.0
2019-06-04 10:20:00,22.85,23.05,22.82,23.0,558042.0,22.0537,22.2467,22.0247,22.1984,558042.0
2019-06-04 10:30:00,23.0,23.04,22.95,22.95,188090.0,22.1984,22.237,22.1502,22.1502,188090.0
2019-06-04 10:40:00,22.95,22.98,22.86,22.9,191860.0,22.1502,22.1791,22.0633,22.1019,191860.0
2019-06-04 10:50:00,22.92,23.02,22.89,23.02,120688.0,22.1212,22.2177,22.0923,22.2177,120688.0
2019-06-04 11:00:00,23.01,23.15,22.97,23.14,215716.0,22.2081,22.3432,22.1695,22.3336,215716.0
2019-06-04 11:10:00,23.15,23.17,23.11,23.15,145486.0,22.3432,22.3625,22.3046,22.3432,145486.0
2019-06-04 11:20:00,23.16,23.25,23.14,23.22,244504.0,22.3529,22.4397,22.3336,22.4108,244504.0
2019-06-04 11:30:00,23.23,23.25,23.18,23.22,158302.0,22.4204,22.4397,22.3722,22.4108,158302.0
2019-06-04 11:40:00,23.22,23.3,23.22,23.29,116262.0,22.4108,22.488,22.4108,22.4783,116262.0
2019-06-04 11:50:00,23.29,23.31,23.25,23.26,168684.0,22.4783,22.4976,22.4397,22.4494,168684.0
2019-06-04 12:00:00,23.27,23.28,23.18,23.22,138878.0,22.459,22.4687,22.3722,22.4108,138878.0
2019-06-04 12:10:00,23.21,23.21,23.16,23.21,69958.0,22.4011,22.4011,22.3529,22.4011,69958.0
2019-06-04 12:20:00,23.21,23.23,23.18,23.22,27428.0,22.4011,22.4204,22.3722,22.4108,27428.0
2019-06-04 12:30:00,23.22,23.24,23.16,23.18,52582.0,22.4108,22.4301,22.3529,22.3722,52582.0
2019-06-04 12:40:00,23.18,23.3,23.18,23.3,147106.0,22.3722,22.488,22.3722,22.488,147106.0
2019-06-04 12:50:00,23.31,23.41,23.31,23.34,255130.0,22.4976,22.5941,22.4976,22.5266,255130.0
2019-06-04 13:00:00,23.34,23.39,23.34,23.35,60968.0,22.5266,22.5748,22.5266,22.5362,60968.0
2019-06-04 13:10:00,23.36,23.37,23.28,23.3,133754.0,22.5459,22.5555,22.4687,22.488,133754.0
2019-06-04 13:20:00,23.29,23.36,23.26,23.36,116668.0,22.4783,22.5459,22.4494,22.5459,116668.0
2019-06-04 13:30:00,23.36,23.41,23.32,23.33,96480.0,22.5459,22.5941,22.5073,22.5169,96480.0
2019-06-04 13:40:00,23.33,23.39,23.33,23.37,57210.0,22.5169,22.5748,22.5169,22.5555,57210.0
2019-06-04 13:50:00,23.38,23.43,23.35,23.43,126866.0,22.5652,22.6134,22.5362,22.6134,126866.0
2019-06-04 14:00:00,23.43,23.43,23.34,23.36,62692.0,22.6134,22.6134,22.5266,22.5459,62692.0
2019-06-04 14:10:00,23.37,23.39,23.33,23.34,33290.0,22.5555,22.5748,22.5169,22.5266,33290.0
2019-06-04 14:20:00,23.34,23.36,23.3,23.35,39756.0,22.5266,22.5459,22.488,22.5362,39756.0
2019-06-04 14:30:00,23.35,23.36,23.31,23.35,328022.0,22.5362,22.5459,22.4976,22.5362,328022.0
2019-06-04 14:40:00,23.35,23.38,23.34,23.38,123206.0,22.5362,22.5652,22.5266,22.5652,123206.0
2019-06-04 14:50:00,23.38,23.38,23.32,23.32,95934.0,22.5652,22.5652,22.5073,22.5073,95934.0
2019-06-04 15:00:00,23.31,23.41,23.31,23.41,88616.0,22.4976,22.5941,22.4976,22.5941,88616.0
2019-06-04 15:10:00,23.41,23.45,23.41,23.42,119158.0,22.5941,22.6327,22.5941,22.6038,119158.0
2019-06-04 15:20:00,23.43,23.46,23.4,23.46,109888.0,22.6134,22.6424,22.5845,22.6424,109888.0
2019-06-04 15:30:00,23.46,23.46,23.41,23.43,210898.0,22.6424,22.6424,22.5941,22.6134,210898.0
2019-06-04 15:40:00,23.43,23.48,23.39,23.47,235250.0,22.6134,22.6617,22.5748,22.6521,235250.0
2019-06-04 15:50:00,23.48,23.64,23.47,23.6,871392.0,22.6617,22.8161,22.6521,22.7775,871392.0
2019-06-05 09:30:00,24.06,24.06,23.93,23.95,834870.0,23.2215,23.2215,23.096,23.1153,834870.0
2019-06-05 09:40:00,23.93,23.93,23.78,23.81,305632.0,23.096,23.096,22.9512,22.9802,305632.0
2019-06-05 09:50:00,23.83,23.92,23.74,23.92,281146.0,22.9995,23.0864,22.9126,23.0864,281146.0
2019-06-05 10:00:00,23.93,23.99,23.75,23.83,266568.0,23.096,23.1539,22.9223,22.9995,266568.0
2019-06-05 10:10:00,23.82,23.88,23.76,23.82,108418.0,22.9899,23.0478,22.9319,22.9899,108418.0
2019-06-05 10:20:00,23.8,23.89,23.74,23.75,131438.0,22.9706,23.0574,22.9126,22.9223,131438.0
2019-06-05 10:30:00,23.75,23.75,23.63,23.74,355314.0,22.9223,22.9223,22.8065,22.9126,355314.0
2019-06-05 10:40:00,23.74,23.78,23.61,23.61,142852.0,22.9126,22.9512,22.7872,22.7872,142852.0
2019-06-05 10:50:00,23.61,23.67,23.54,23.67,247566.0,22.7872,22.8451,22.7196,22.8451,247566.0
2019-06-05 11:00:00,23.68,23.8,23.63,23.73,168574.0,22.8547,22.9706,22.8065,22.903,168574.0
2019-06-05 11:10:00,23.72,23.8,23.7,23.74,126508.0,22.8933,22.9706,22.874,22.9126,126508.0
2019-06-05 11:20:00,23.78,23.91,23.74,23.9,211286.0,22.9512,23.0767,22.9126,23.0671,211286.0
2019-06-05 11:30:00,23.91,23.94,23.89,23.93,192166.0,23.0767,23.1057,23.0574,23.096,192166.0
2019-06-05 11:40:00,23.9,23.91,23.84,23.84,69622.0,23.0671,23.0767,23.0092,23.0092,69622.0
2019-06-05 11:50:00,23.86,23.94,23.83,23.93,74494.0,23.0285,23.1057,22.9995,23.096,74494.0
2019-06-05 12:00:00,23.93,23.97,23.89,23.91,127374.0,23.096,23.1346,23.0574,23.0767,127374.0
2019-06-05 12:10:00,23.91,23.91,23.82,23.87,131236.0,23.0767,23.0767,22.9899,23.0381,131236.0
2019-06-05 12:20:00,23.88,23.98,23.88,23.98,87876.0,23.0478,23.1443,23.0478,23.1443,87876.0
2019-06-05 12:30:00,23.97,23.97,23.83,23.93,332304.0,23.1346,23.1346,22.9995,23.096,332304.0
2019-06-05 12:40:00,23.93,23.98,23.93,23.95,94676.0,23.096,23.1443,23.096,23.1153,94676.0
2019-06-05 12:50:00,23.96,24.03,23.96,23.96,157288.0,23.125,23.1925,23.125,23.125,157288.0
2019-06-05 13:00:00,23.98,24.09,23.98,24.08,220576.0,23.1443,23.2504,23.1443,23.2408,220576.0
2019-06-05 13:10:00,24.07,24.1,24.05,24.08,110126.0,23.2311,23.2601,23.2118,23.2408,110126.0
2019-06-05 13:20:00,24.09,24.11,24.04,24.07,216206.0,23.2504,23.2697,23.2022,23.2311,216206.0
2019-06-05 13:30:00,24.09,24.12,24.05,24.1,53250.0,23.2504,23.2794,23.2118,23.2601,53250.0
2019-06-05 13:40:00,24.1,24.13,24.07,24.1,69518.0,23.2601,23.2891,23.2311,23.2601,69518.0
2019-06-05 13:50:00,24.1,24.1,24.04,24.09,56250.0,23.2601,23.2601,23.2022,23.2504,56250.0
2019-06-05 14:00:00,24.09,24.11,24.04,24.11,97248.0,23.2504,23.2697,23.2022,23.2697,97248.0
2019-06-05 14:10:00,24.12,24.15,24.07,24.07,105652.0,23.2794,23.3084,23.2311,23.2311,105652.0
2019-06-05 14:20:00,24.08,24.11,24.06,24.09,86180.0,23.2408,23.2697,23.2215,23.2504,86180.0
2019-06-05 14:30:00,24.11,24.13,24.09,24.1,48690.0,23.2697,23.2891,23.2504,23.2601,48690.0
2019-06-05 14:40:00,24.09,24.11,24.06,24.06,42202.0,23.2504,23.2697,23.2215,23.2215,42202.0
2019-06-05 14:50:00,24.06,24.06,24.0,24.04,143992.0,23.2215,23.2215,23.1636,23.2022,143992.0
2019-06-05 15:00:00,24.02,24.07,24.02,24.04,127434.0,23.1829,23.2311,23.1829,23.2022,127434.0
2019-06-05 15:10:00,24.03,24.1,24.03,24.09,79502.0,23.1925,23.2601,23.1925,23.2504,79502.0
2019-06-05 15:20:00,24.09,24.11,24.07,24.09,91964.0,23.2504,23.2697,23.2311,23.2504,91964.0
2019-06-05 15:30:00,24.06,24.06,23.91,24.0,187274.0,23.2215,23.2215,23.0767,23.1636,187274.0
2019-06-05 15:40:00,24.0,24.11,23.99,24.08,210796.0,23.1636,23.2697,23.1539,23.2408,210796.0
2019-06-05 15:50:00,24.08,24.22,24.08,24.18,996582.0,23.2408,23.3759,23.2408,23.3373,996582.0
2019-06-06 09:30:00,24.3,24.35,24.15,24.32,607934.0,23.4531,23.5014,23.3084,23.4724,607934.0
2019-06-06 09:40:00,24.32,24.39,24.22,24.25,401198.0,23.4724,23.54,23.3759,23.4049,401198.0
2019-06-06 09:50:00,24.27,24.32,24.17,24.17,147842.0,23.4242,23.4724,23.3277,23.3277,147842.0
2019-06-06 10:00:00,24.18,24.29,24.18,24.25,207662.0,23.3373,23.4435,23.3373,23.4049,207662.0
2019-06-06 10:10:00,24.23,24.28,24.2,24.23,64894.0,23.3856,23.4338,23.3566,23.3856,64894.0
2019-06-06 10:20:00,24.24,24.24,24.12,24.12,109316.0,23.3952,23.3952,23.2794,23.2794,109316.0
2019-06-06 10:30:00,24.12,24.25,24.1,24.25,139822.0,23.2794,23.4049,23.2601,23.4049,139822.0
2019-06-06 10:40:00,24.25,24.34,24.23,24.3,360576.0,23.4049,23.4917,23.3856,23.4531,360576.0
2019-06-06 10:50:00,24.3,24.35,24.27,24.28,115642.0,23.4531,23.5014,23.4242,23.4338,115642.0
2019-06-06 11:00:00,24.28,24.37,24.24,24.36,91416.0,23.4338,23.5207,23.3952,23.511,91416.0
2019-06-06 11:10:00,24.36,24.39,24.32,24.39,135892.0,23.511,23.54,23.4724,23.54,135892.0
2019-06-06 11:20:00,24.39,24.42,24.35,24.4,152542.0,23.54,23.5689,23.5014,23.5496,152542.0
2019-06-06 11:30:00,24.39,24.44,24.39,24.39,106222.0,23.54,23.5882,23.54,23.54,106222.0
2019-06-06 11:40:00,24.37,24.42,24.21,24.24,347084.0,23.5207,23.5689,23.3663,23.3952,347084.0
2019-06-06 11:50:00,24.24,24.29,24.23,24.25,81740.0,23.3952,23.4435,23.3856,23.4049,81740.0
2019-06-06 12:00:00,24.25,24.32,24.25,24.3,75026.0,23.4049,23.4724,23.4049,23.4531,75026.0
2019-06-06 12:10:00,24.29,24.34,24.26,24.34,66810.0,23.4435,23.4917,23.4145,23.4917,66810.0
2019-06-06 12:20:00,24.33,24.35,24.3,24.33,46116.0,23.4821,23.5014,23.4531,23.4821,46116.0
2019-06-06 12:30:00,24.32,24.36,24.3,24.31,124458.0,23.4724,23.511,23.4531,23.4628,124458.0
2019-06-06 12:40:00,24.31,24.39,24.3,24.38,77488.0,23.4628,23.54,23.4531,23.5303,77488.0
2019-06-06 12:50:00,24.38,24.38,24.34,24.36,60328.0,23.5303,23.5303,23.4917,23.511,60328.0
2019-06-06 13:00:00,24.37,24.39,24.35,24.35,61894.0,23.5207,23.54,23.5014,23.5014,61894.0
2019-06-06 13:10:00,24.35,24.4,24.35,24.37,100854.0,23.5014,23.5496,23.5014,23.5207,100854.0
2019-06-06 13:20:00,24.37,24.39,24.33,24.38,88340.0,23.5207,23.54,23.4821,23.5303,88340.0
2019-06-06 13:30:00,24.38,24.41,24.36,24.36,110194.0,23.5303,23.5593,23.511,23.511,110194.0
2019-06-06 13:40:00,24.36,24.41,24.36,24.39,67134.0,23.511,23.5593,23.511,23.54,67134.0
2019-06-06 13:50:00,24.39,24.41,24.39,24.4,51542.0,23.54,23.5593,23.54,23.5496,51542.0
2019-06-06 14:00:00,24.4,24.41,24.35,24.4,74978.0,23.5496,23.5593,23.5014,23.5496,74978.0
2019-06-06 14:10:00,24.41,24.45,24.41,24.43,80182.0,23.5593,23.5979,23.5593,23.5786,80182.0
2019-06-06 14:20:00,24.44,24.45,24.39,24.4,52598.0,23.5882,23.5979,23.54,23.5496,52598.0
2019-06-06 14:30:00,24.4,24.63,24.4,24.54,599074.0,23.5496,23.7716,23.5496,23.6848,599074.0
2019-06-06 14:40:00,24.54,24.63,24.5,24.54,275452.0,23.6848,23.7716,23.6462,23.6848,275452.0
2019-06-06 14:50:00,24.54,24.56,24.51,24.52,67596.0,23.6848,23.7041,23.6558,23.6655,67596.0
2019-06-06 15:00:00,24.53,24.58,24.5,24.56,131836.0,23.6751,23.7234,23.6462,23.7041,131836.0
2019-06-06 15:10:00,24.56,24.68,24.56,24.68,161824.0,23.7041,23.8199,23.7041,23.8199,161824.0
2019-06-06 15:20:00,24.67,24.75,24.66,24.73,178908.0,23.8102,23.8874,23.8006,23.8681,178908.0
2019-06-06 15:30:00,24.71,24.86,24.7,24.81,280246.0,23.8488,23.9936,23.8392,23.9454,280246.0
2019-06-06 15:40:00,24.82,24.82,24.68,24.74,349314.0,23.955,23.955,23.8199,23.8778,349314.0
2019-06-06 15:50:00,24.73,24.78,24.6,24.66,516384.0,23.8681,23.9164,23.7427,23.8006,516384.0
2019-06-07 09:30:00,24.97,25.2,24.92,25.2,876286.0,24.0998,24.3218,24.0515,24.3218,876286.0
2019-06-07 09:40:00,25.19,25.24,25.15,25.18,324296.0,24.3121,24.3604,24.2735,24.3025,324296.0
2019-06-07 09:50:00,25.18,25.27,25.14,25.27,622706.0,24.3025,24.3893,24.2639,24.3893,622706.0
2019-06-07 10:00:00,25.27,25.36,25.25,25.3,520228.0,24.3893,24.4762,24.37,24.4183,520228.0
2019-06-07 10:10:00,25.32,25.34,25.25,25.32,272450.0,24.4376,24.4569,24.37,24.4376,272450.0
2019-06-07 10:20:00,25.32,25.36,25.25,25.36,159844.0,24.4376,24.4762,24.37,24.4762,159844.0
2019-06-07 10:30:00,25.36,25.5,25.36,25.5,428692.0,24.4762,24.6113,24.4762,24.6113,428692.0
2019-06-07 10:40:00,25.5,25.61,25.5,25.56,323462.0,24.6113,24.7175,24.6113,24.6692,323462.0
2019-06-07 10:50:00,25.56,25.7,25.56,25.69,253764.0,24.6692,24.8043,24.6692,24.7947,253764.0
2019-06-07 11:00:00,25.7,25.72,25.55,25.56,275402.0,24.8043,24.8236,24.6596,24.6692,275402.0
2019-06-07 11:10:00,25.56,25.6,25.49,25.56,256630.0,24.6692,24.7078,24.6017,24.6692,256630.0
2019-06-07 11:20:00,25.56,25.58,25.46,25.47,250874.0,24.6692,24.6885,24.5727,24.5824,250874.0
2019-06-07 11:30:00,25.48,25.52,25.43,25.45,180088.0,24.592,24.6306,24.5437,24.563,180088.0
2019-06-07 11:40:00,25.46,25.52,25.46,25.52,519580.0,24.5727,24.6306,24.5727,24.6306,519580.0
2019-06-07 11:50:00,25.52,25.54,25.45,25.47,180276.0,24.6306,24.6499,24.563,24.5824,180276.0
2019-06-07 12:00:00,25.46,25.48,25.41,25.48,177742.0,24.5727,24.592,24.5244,24.592,177742.0
2019-06-07 12:10:00,25.46,25.5,25.43,25.48,116834.0,24.5727,24.6113,24.5437,24.592,116834.0
2019-06-07 12:20:00,25.48,25.55,25.47,25.55,114184.0,24.592,24.6596,24.5824,24.6596,114184.0
2019-06-07 12:30:00,25.55,25.57,25.49,25.51,165950.0,24.6596,24.6789,24.6017,24.621,165950.0
2019-06-07 12:40:00,25.5,25.57,25.5,25.56,90070.0,24.6113,24.6789,24.6113,24.6692,90070.0
2019-06-07 12:50:00,25.56,25.64,25.53,25.64,133022.0,24.6692,24.7464,24.6403,24.7464,133022.0
2019-06-07 13:00:00,25.64,25.66,25.6,25.61,218474.0,24.7464,24.7657,24.7078,24.7175,218474.0
2019-06-07 13:10:00,25.61,25.62,25.55,25.61,185428.0,24.7175,24.7271,24.6596,24.7175,185428.0
2019-06-07 13:20:00,25.61,25.63,25.49,25.53,115940.0,24.7175,24.7368,24.6017,24.6403,115940.0
2019-06-07 13:30:00,25.53,25.61,25.53,25.59,91322.0,24.6403,24.7175,24.6403,24.6982,91322.0
2019-06-07 13:40:00,25.59,25.6,25.54,25.54,117492.0,24.6982,24.7078,24.6499,24.6499,117492.0
2019-06-07 13:50:00,25.55,25.59,25.53,25.59,46234.0,24.6596,24.6982,24.6403,24.6982,46234.0
2019-06-07 14:00:00,25.58,25.58,25.5,25.52,98752.0,24.6885,24.6885,24.6113,24.6306,98752.0
2019-06-07 14:10:00,25.53,25.58,25.53,25.53,98522.0,24.6403,24.6885,24.6403,24.6403,98522.0
2019-06-07 14:20:00,25.53,25.6,25.53,25.55,84712.0,24.6403,24.7078,24.6403,24.6596,84712.0
2019-06-07 14:30:00,25.55,25.57,25.54,25.57,47376.0,24.6596,24.6789,24.6499,24.6789,47376.0
2019-06-07 14:40:00,25.57,25.58,25.46,25.46,100170.0,24.6789,24.6885,24.5727,24.5727,100170.0
2019-06-07 14:50:00,25.45,25.52,25.43,25.45,96944.0,24.563,24.6306,24.5437,24.563,96944.0
2019-06-07 15:00:00,25.44,25.52,25.43,25.47,108470.0,24.5534,24.6306,24.5437,24.5824,108470.0
2019-06-07 15:10:00,25.47,25.52,25.45,25.49,170378.0,24.5824,24.6306,24.563,24.6017,170378.0
2019-06-07 15:20:00,25.49,25.58,25.47,25.56,158168.0,24.6017,24.6885,24.5824,24.6692,158168.0
2019-06-07 15:30:00,25.55,25.57,25.5,25.5,110096.0,24.6596,24.6789,24.6113,24.6113,110096.0
2019-06-07 15:40:00,25.52,25.56,25.4,25.44,361086.0,24.6306,24.6692,24.5148,24.5534,361086.0
2019-06-07 15:50:00,25.47,25.49,25.37,25.4,1136252.0,24.5824,24.6017,24.4858,24.5148,1136252.0
2019-06-10 09:30:00,25.86,25.97,25.82,25.92,1094494.0,24.9588,25.0649,24.9202,25.0167,1094494.0
2019-06-10 09:40:00,25.94,26.0,25.86,25.86,686110.0,25.036,25.0939,24.9588,24.9588,686110.0
2019-06-10 09:50:00,25.87,25.95,25.85,25.95,364486.0,24.9684,25.0456,24.9491,25.0456,364486.0
2019-06-10 10:00:00,25.96,26.02,25.91,26.01,419276.0,25.0553,25.1132,25.007,25.1035,419276.0
2019-06-10 10:10:00,26.02,26.05,25.95,26.04,357028.0,25.1132,25.1421,25.0456,25.1325,357028.0
2019-06-10 10:20:00,26.04,26.04,25.96,26.0,155644.0,25.1325,25.1325,25.0553,25.0939,155644.0
2019-06-10 10:30:00,26.0,26.02,25.96,25.98,131732.0,25.0939,25.1132,25.0553,25.0746,131732.0
2019-06-10 10:40:00,25.98,26.09,25.97,26.07,368602.0,25.0746,25.1807,25.0649,25.1614,368602.0
2019-06-10 10:50:00,26.06,26.09,26.02,26.03,159484.0,25.1518,25.1807,25.1132,25.1228,159484.0
2019-06-10 11:00:00,26.02,26.08,26.02,26.08,204636.0,25.1132,25.1711,25.1132,25.1711,204636.0
2019-06-10 11:10:00,26.08,26.12,26.07,26.1,193766.0,25.1711,25.2097,25.1614,25.1904,193766.0
2019-06-10 11:20:00,26.1,26.11,26.06,26.09,90148.0,25.1904,25.2,25.1518,25.1807,90148.0
2019-06-10 11:30:00,26.08,26.15,26.08,26.13,159864.0,25.1711,25.2387,25.1711,25.2193,159864.0
2019-06-10 11:40:00,26.13,26.22,26.13,26.2,224538.0,25.2193,25.3062,25.2193,25.2869,224538.0
2019-06-10 11:50:00,26.21,26.25,26.21,26.23,120524.0,25.2966,25.3352,25.2966,25.3159,120524.0
2019-06-10 12:00:00,26.22,26.23,26.14,26.15,146912.0,25.3062,25.3159,25.229,25.2387,146912.0
2019-06-10 12:10:00,26.15,26.17,26.11,26.12,36290.0,25.2387,25.258,25.2,25.2097,36290.0
2019-06-10 12:20:00,26.11,26.11,26.05,26.08,132446.0,25.2,25.2,25.1421,25.1711,132446.0
2019-06-10 12:30:00,26.07,26.08,25.99,26.04,179664.0,25.1614,25.1711,25.0842,25.1325,179664.0
2019-06-10 12:40:00,26.04,26.06,26.0,26.04,155590.0,25.1325,25.1518,25.0939,25.1325,155590.0
2019-06-10 12:50:00,26.03,26.03,25.98,25.98,258506.0,25.1228,25.1228,25.0746,25.0746,258506.0
2019-06-10 13:00:00,25.99,26.09,25.98,26.03,221846.0,25.0842,25.1807,25.0746,25.1228,221846.0
2019-06-10 13:10:00,26.03,26.08,26.01,26.02,105884.0,25.1228,25.1711,25.1035,25.1132,105884.0
2019-06-10 13:20:00,26.01,26.04,25.99,26.01,142296.0,25.1035,25.1325,25.0842,25.1035,142296.0
2019-06-10 13:30:00,26.01,26.05,26.0,26.0,157600.0,25.1035,25.1421,25.0939,25.0939,157600.0
2019-06-10 13:40:00,26.02,26.05,25.93,25.95,198080.0,25.1132,25.1421,25.0263,25.0456,198080.0
2019-06-10 13:50:00,25.94,25.96,25.91,25.94,146072.0,25.036,25.0553,25.007,25.036,146072.0
2019-06-10 14:00:00,25.93,25.94,25.82,25.86,225270.0,25.0263,25.036,24.9202,24.9588,225270.0
2019-06-10 14:10:00,25.85,25.86,25.75,25.79,556198.0,24.9491,24.9588,24.8526,24.8912,556198.0
2019-06-10 14:20:00,25.78,25.89,25.78,25.88,466156.0,24.8815,24.9877,24.8815,24.9781,466156.0
2019-06-10 14:30:00,25.86,25.92,25.85,25.91,288280.0,24.9588,25.0167,24.9491,25.007,288280.0
2019-06-10 14:40:00,25.92,25.95,25.88,25.94,82090.0,25.0167,25.0456,24.9781,25.036,82090.0
2019-06-10 14:50:00,25.95,25.96,25.91,25.96,180390.0,25.0456,25.0553,25.007,25.0553,180390.0
2019-06-10 15:00:00,25.95,25.98,25.92,25.97,145408.0,25.0456,25.0746,25.0167,25.0649,145408.0
2019-06-10 15:10:00,25.97,25.98,25.87,25.93,177692.0,25.0649,25.0746,24.9684,25.0263,177692.0
2019-06-10 15:20:00,25.93,25.94,25.82,25.82,151260.0,25.0263,25.036,24.9202,24.9202,151260.0
2019-06-10 15:30:00,25.84,25.95,25.8,25.85,257672.0,24.9395,25.0456,24.9008,24.9491,257672.0
2019-06-10 15:40:00,25.85,25.87,25.78,25.8,506846.0,24.9491,24.9684,24.8815,24.9008,506846.0
2019-06-10 15:50:00,25.8,25.84,25.74,25.76,662054.0,24.9008,24.9395,24.8429,24.8622,662054.0
2019-06-11 09:30:00,26.3,26.4,26.12,26.18,1233208.0,25.3834,25.4799,25.2097,25.2676,1233208.0
2019-06-11 09:40:00,26.19,26.32,26.18,26.22,263146.0,25.2773,25.4027,25.2676,25.3062,263146.0
2019-06-11 09:50:00,26.22,26.27,26.18,26.18,177780.0,25.3062,25.3545,25.2676,25.2676,177780.0
2019-06-11 10:00:00,26.18,26.24,26.1,26.13,158264.0,25.2676,25.3255,25.1904,25.2193,158264.0
2019-06-11 10:10:00,26.13,26.14,26.03,26.11,135276.0,25.2193,25.229,25.1228,25.2,135276.0
2019-06-11 10:20:00,26.12,26.17,26.1,26.17,165192.0,25.2097,25.258,25.1904,25.258,165192.0
2019-06-11 10:30:00,26.17,26.18,26.04,26.09,107692.0,25.258,25.2676,25.1325,25.1807,107692.0
2019-06-11 10:40:00,26.08,26.1,25.93,25.95,181310.0,25.1711,25.1904,25.0263,25.0456,181310.0
2019-06-11 10:50:00,25.95,25.98,25.86,25.96,251750.0,25.0456,25.0746,24.9588,25.0553,251750.0
2019-06-11 11:00:00,25.97,26.01,25.92,25.99,115570.0,25.0649,25.1035,25.0167,25.0842,115570.0
2019-06-11 11:10:00,25.99,26.02,25.95,26.0,72484.0,25.0842,25.1132,25.0456,25.0939,72484.0
2019-06-11 11:20:00,26.0,26.02,25.91,25.92,423826.0,25.0939,25.1132,25.007,25.0167,423826.0
2019-06-11 11:30:00,25.93,25.96,25.8,25.8,587220.0,25.0263,25.0553,24.9008,24.9008,587220.0
2019-06-11 11:40:00,25.8,25.83,25.78,25.8,256066.0,24.9008,24.9298,24.8815,24.9008,256066.0
2019-06-11 11:50:00,25.81,25.86,25.79,25.81,128232.0,24.9105,24.9588,24.8912,24.9105,128232.0
2019-06-11 12:00:00,25.81,25.83,25.65,25.69,256468.0,24.9105,24.9298,24.7561,24.7947,256468.0
2019-06-11 12:10:00,25.68,25.7,25.65,25.68,144980.0,24.785,24.8043,24.7561,24.785,144980.0
2019-06-11 12:20:00,25.67,25.7,25.65,25.66,114358.0,24.7754,24.8043,24.7561,24.7657,114358.0
2019-06-11 12:30:00,25.65,25.73,25.65,25.71,99234.0,24.7561,24.8333,24.7561,24.814,99234.0
2019-06-11 12:40:00,25.71,25.72,25.61,25.61,198122.0,24.814,24.8236,24.7175,24.7175,198122.0
2019-06-11 12:50:00,25.61,25.64,25.55,25.56,122540.0,24.7175,24.7464,24.6596,24.6692,122540.0
2019-06-11 13:00:00,25.56,25.61,25.56,25.61,40138.0,24.6692,24.7175,24.6692,24.7175,40138.0
2019-06-11 13:10:00,25.57,25.68,25.57,25.66,65638.0,24.6789,24.785,24.6789,24.7657,65638.0
2019-06-11 13:20:00,25.66,25.68,25.59,25.63,84462.0,24.7657,24.785,24.6982,24.7368,84462.0
2019-06-11 13:30:00,25.63,25.69,25.6,25.68,81562.0,24.7368,24.7947,24.7078,24.785,81562.0
2019-06-11 13:40:00,25.68,25.71,25.67,25.7,60468.0,24.785,24.814,24.7754,24.8043,60468.0
2019-06-11 13:50:00,25.72,25.81,25.71,25.8,168962.0,24.8236,24.9105,24.814,24.9008,168962.0
2019-06-11 14:00:00,25.8,25.89,25.8,25.85,271334.0,24.9008,24.9877,24.9008,24.9491,271334.0
2019-06-11 14:10:00,25.85,25.86,25.81,25.83,67180.0,24.9491,24.9588,24.9105,24.9298,67180.0
2019-06-11 14:20:00,25.84,25.84,25.8,25.81,33782.0,24.9395,24.9395,24.9008,24.9105,33782.0
2019-06-11 14:30:00,25.81,25.81,25.67,25.68,101996.0,24.9105,24.9105,24.7754,24.785,101996.0
2019-06-11 14:40:00,25.68,25.7,25.64,25.67,85172.0,24.785,24.8043,24.7464,24.7754,85172.0
2019-06-11 14:50:00,25.68,25.7,25.65,25.68,46254.0,24.785,24.8043,24.7561,24.785,46254.0
2019-06-11 15:00:00,25.68,25.72,25.6,25.72,139618.0,24.785,24.8236,24.7078,24.8236,139618.0
2019-06-11 15:10:00,25.72,25.73,25.68,25.68,440200.0,24.8236,24.8333,24.785,24.785,440200.0
2019-06-11 15:20:00,25.68,25.7,25.64,25.68,65752.0,24.785,24.8043,24.7464,24.785,65752.0
2019-06-11 15:30:00,25.68,25.79,25.67,25.75,116260.0,24.785,24.8912,24.7754,24.8526,116260.0
2019-06-11 15:40:00,25.75,25.77,25.71,25.74,471552.0,24.8526,24.8719,24.814,24.8429,471552.0
2019-06-11 15:50:00,25.74,25.77,25.69,25.74,656850.0,24.8429,24.8719,24.7947,24.8429,656850.0
2019-06-12 09:30:00,25.66,25.83,25.6,25.73,480636.0,24.7657,24.9298,24.7078,24.8333,480636.0
2019-06-12 09:40:00,25.74,25.82,25.7,25.7,609872.0,24.8429,24.9202,24.8043,24.8043,609872.0
2019-06-12 09:50:00,25.7,25.75,25.66,25.72,578454.0,24.8043,24.8526,24.7657,24.8236,578454.0
2019-06-12 10:00:00,25.71,25.75,25.61,25.63,263484.0,24.814,24.8526,24.7175,24.7368,263484.0
2019-06-12 10:10:00,25.63,25.67,25.61,25.64,87744.0,24.7368,24.7754,24.7175,24.7464,87744.0
2019-06-12 10:20:00,25.63,25.67,25.55,25.56,497986.0,24.7368,24.7754,24.6596,24.6692,497986.0
2019-06-12 10:30:00,25.55,25.65,25.5,25.64,181982.0,24.6596,24.7561,24.6113,24.7464,181982.0
2019-06-12 10:40:00,25.66,25.71,25.62,25.68,59266.0,24.7657,24.814,24.7271,24.785,59266.0
2019-06-12 10:50:00,25.69,25.72,25.57,25.58,102710.0,24.7947,24.8236,24.6789,24.6885,102710.0
2019-06-12 11:00:00,25.58,25.62,25.54,25.58,140606.0,24.6885,24.7271,24.6499,24.6885,140606.0
2019-06-12 11:10:00,25.59,25.6,25.53,25.59,29112.0,24.6982,24.7078,24.6403,24.6982,29112.0
2019-06-12 11:20:00,25.58,25.61,25.53,25.58,72064.0,24.6885,24.7175,24.6403,24.6885,72064.0
2019-06-12 11:30:00,25.58,25.63,25.48,25.52,82486.0,24.6885,24.7368,24.592,24.6306,82486.0
2019-06-12 11:40:00,25.5,25.53,25.49,25.51,34460.0,24.6113,24.6403,24.6017,24.621,34460.0
2019-06-12 11:50:00,25.5,25.53,25.45,25.45,259986.0,24.6113,24.6403,24.563,24.563,259986.0
2019-06-12 12:00:00,25.45,25.53,25.44,25.5,75370.0,24.563,24.6403,24.5534,24.6113,75370.0
2019-06-12 12:10:00,25.51,25.51,25.44,25.51,66070.0,24.621,24.621,24.5534,24.621,66070.0
2019-06-12 12:20:00,25.49,25.59,25.47,25.57,96332.0,24.6017,24.6982,24.5824,24.6789,96332.0
2019-06-12 12:30:00,25.58,25.6,25.54,25.55,55910.0,24.6885,24.7078,24.6499,24.6596,55910.0
2019-06-12 12:40:00,25.56,25.63,25.54,25.62,34772.0,24.6692,24.7368,24.6499,24.7271,34772.0
2019-06-12 12:50:00,25.63,25.64,25.6,25.61,73898.0,24.7368,24.7464,24.7078,24.7175,73898.0
2019-06-12 13:00:00,25.61,25.64,25.59,25.61,78616.0,24.7175,24.7464,24.6982,24.7175,78616.0
2019-06-12 13:10:00,25.58,25.58,25.55,25.57,25372.0,24.6885,24.6885,24.6596,24.6789,25372.0
2019-06-12 13:20:00,25.58,25.6,25.55,25.58,17166.0,24.6885,24.7078,24.6596,24.6885,17166.0
2019-06-12 13:30:00,25.6,25.6,25.54,25.54,65274.0,24.7078,24.7078,24.6499,24.6499,65274.0
2019-06-12 13:40:00,25.53,25.58,25.52,25.58,19284.0,24.6403,24.6885,24.6306,24.6885,19284.0
2019-06-12 13:50:00,25.58,25.6,25.57,25.58,59104.0,24.6885,24.7078,24.6789,24.6885,59104.0
2019-06-12 14:00:00,25.59,25.6,25.53,25.54,136656.0,24.6982,24.7078,24.6403,24.6499,136656.0
2019-06-12 14:10:00,25.54,25.55,25.5,25.51,59816.0,24.6499,24.6596,24.6113,24.621,59816.0
2019-06-12 14:20:00,25.52,25.54,25.5,25.53,141550.0,24.6306,24.6499,24.6113,24.6403,141550.0
2019-06-12 14:30:00,25.53,25.57,25.51,25.57,29894.0,24.6403,24.6789,24.621,24.6789,29894.0
2019-06-12 14:40:00,25.56,25.64,25.55,25.63,53582.0,24.6692,24.7464,24.6596,24.7368,53582.0
2019-06-12 14:50:00,25.63,25.64,25.6,25.6,32568.0,24.7368,24.7464,24.7078,24.7078,32568.0
2019-06-12 15:00:00,25.59,25.6,25.56,25.59,29326.0,24.6982,24.7078,24.6692,24.6982,29326.0
2019-06-12 15:10:00,25.59,25.61,25.57,25.58,23846.0,24.6982,24.7175,24.6789,24.6885,23846.0
2019-06-12 15:20:00,25.57,25.59,25.55,25.55,80090.0,24.6789,24.6982,24.6596,24.6596,80090.0
2019-06-12 15:30:00,25.55,25.58,25.53,25.54,78568.0,24.6596,24.6885,24.6403,24.6499,78568.0
2019-06-12 15:40:00,25.53,25.57,25.5,25.54,216564.0,24.6403,24.6789,24.6113,24.6499,216564.0
2019-06-12 15:50:00,25.54,25.61,25.53,25.59,585752.0,24.6499,24.7175,24.6403,24.6982,585752.0
2019-06-13 09:30:00,25.86,25.95,25.79,25.91,924390.0,24.9588,25.0456,24.8912,25.007,924390.0
2019-06-13 09:40:00,25.9,26.0,25.89,25.93,700432.0,24.9974,25.0939,24.9877,25.0263,700432.0
2019-06-13 09:50:00,25.94,25.96,25.91,25.93,207992.0,25.036,25.0553,25.007,25.0263,207992.0
2019-06-13 10:00:00,25.94,25.96,25.73,25.75,176706.0,25.036,25.0553,24.8333,24.8526,176706.0
2019-06-13 10:10:00,25.75,25.82,25.74,25.79,179528.0,24.8526,24.9202,24.8429,24.8912,179528.0
2019-06-13 10:20:00,25.79,25.87,25.77,25.86,148940.0,24.8912,24.9684,24.8719,24.9588,148940.0
2019-06-13 10:30:00,25.89,25.91,25.83,25.9,144080.0,24.9877,25.007,24.9298,24.9974,144080.0
2019-06-13 10:40:00,25.89,25.91,25.78,25.79,140136.0,24.9877,25.007,24.8815,24.8912,140136.0
2019-06-13 10:50:00,25.79,25.8,25.72,25.72,76658.0,24.8912,24.9008,24.8236,24.8236,76658.0
2019-06-13 11:00:00,25.75,25.81,25.65,25.69,94150.0,24.8526,24.9105,24.7561,24.7947,94150.0
2019-06-13 11:10:00,25.7,25.75,25.69,25.72,43304.0,24.8043,24.8526,24.7947,24.8236,43304.0
2019-06-13 11:20:00,25.72,25.79,25.72,25.79,20106.0,24.8236,24.8912,24.8236,24.8912,20106.0
2019-06-13 11:30:00,25.8,25.8,25.74,25.8,364620.0,24.9008,24.9008,24.8429,24.9008,364620.0
2019-06-13 11:40:00,25.81,25.83,25.79,25.82,45018.0,24.9105,24.9298,24.8912,24.9202,45018.0
2019-06-13 11:50:00,25.82,25.84,25.79,25.8,271634.0,24.9202,24.9395,24.8912,24.9008,271634.0
2019-06-13 12:00:00,25.81,25.88,25.81,25.86,69068.0,24.9105,24.9781,24.9105,24.9588,69068.0
2019-06-13 12:10:00,25.85,25.87,25.83,25.84,43986.0,24.9491,24.9684,24.9298,24.9395,43986.0
2019-06-13 12:20:00,25.84,25.85,25.78,25.78,42768.0,24.9395,24.9491,24.8815,24.8815,42768.0
2019-06-13 12:30:00,25.77,25.79,25.75,25.78,36498.0,24.8719,24.8912,24.8526,24.8815,36498.0
2019-06-13 12:40:00,25.78,25.9,25.78,25.86,100256.0,24.8815,24.9974,24.8815,24.9588,100256.0
2019-06-13 12:50:00,25.86,25.93,25.86,25.93,79000.0,24.9588,25.0263,24.9588,25.0263,79000.0
2019-06-13 13:00:00,25.94,25.98,25.9,25.91,135606.0,25.036,25.0746,24.9974,25.007,135606.0
2019-06-13 13:10:00,25.91,25.93,25.88,25.9,78808.0,25.007,25.0263,24.9781,24.9974,78808.0
2019-06-13 13:20:00,25.9,25.92,25.89,25.91,24326.0,24.9974,25.0167,24.9877,25.007,24326.0
2019-06-13 13:30:00,25.91,25.93,25.88,25.91,34424.0,25.007,25.0263,24.9781,25.007,34424.0
2019-06-13 13:40:00,25.9,25.9,25.85,25.89,18446.0,24.9974,24.9974,24.9491,24.9877,18446.0
2019-06-13 13:50:00,25.9,25.91,25.89,25.9,13340.0,24.9974,25.007,24.9877,24.9974,13340.0
2019-06-13 14:00:00,25.9,25.91,25.84,25.84,14854.0,24.9974,25.007,24.9395,24.9395,14854.0
2019-06-13 14:10:00,25.84,25.87,25.75,25.8,99270.0,24.9395,24.9684,24.8526,24.9008,99270.0
2019-06-13 14:20:00,25.81,25.85,25.79,25.85,80056.0,24.9105,24.9491,24.8912,24.9491,80056.0
2019-06-13 14:30:00,25.84,25.84,25.73,25.77,52992.0,24.9395,24.9395,24.8333,24.8719,52992.0
2019-06-13 14:40:00,25.78,25.85,25.77,25.81,93062.0,24.8815,24.9491,24.8719,24.9105,93062.0
2019-06-13 14:50:00,25.82,25.84,25.79,25.8,67050.0,24.9202,24.9395,24.8912,24.9008,67050.0
2019-06-13 15:00:00,25.8,25.8,25.68,25.7,349392.0,24.9008,24.9008,24.785,24.8043,349392.0
2019-06-13 15:10:00,25.7,25.73,25.65,25.66,113702.0,24.8043,24.8333,24.7561,24.7657,113702.0
2019-06-13 15:20:00,25.66,25.72,25.66,25.71,106394.0,24.7657,24.8236,24.7657,24.814,106394.0
2019-06-13 15:30:00,25.71,25.78,25.7,25.77,156342.0,24.814,24.8815,24.8043,24.8719,156342.0
2019-06-13 15:40:00,25.77,25.79,25.7,25.71,144400.0,24.8719,24.8912,24.8043,24.814,144400.0
2019-06-13 15:50:00,25.71,25.93,25.69,25.92,383462.0,24.814,25.0263,24.7947,25.0167,383462.0
2019-06-14 09:30:00,25.8,25.82,25.61,25.66,266132.0,24.9008,24.9202,24.7175,24.7657,266132.0
2019-06-14 09:40:00,25.66,25.71,25.6,25.68,255434.0,24.7657,24.814,24.7078,24.785,255434.0
2019-06-14 09:50:00,25.68,25.74,25.59,25.65,212276.0,24.785,24.8429,24.6982,24.7561,212276.0
2019-06-14 10:00:00,25.64,25.71,25.6,25.71,140944.0,24.7464,24.814,24.7078,24.814,140944.0
2019-06-14 10:10:00,25.7,25.74,25.66,25.68,104976.0,24.8043,24.8429,24.7657,24.785,104976.0
2019-06-14 10:20:00,25.68,25.74,25.67,25.68,68820.0,24.785,24.8429,24.7754,24.785,68820.0
2019-06-14 10:30:00,25.69,25.71,25.63,25.65,69818.0,24.7947,24.814,24.7368,24.7561,69818.0
2019-06-14 10:40:00,25.64,25.77,25.63,25.77,68406.0,24.7464,24.8719,24.7368,24.8719,68406.0
2019-06-14 10:50:00,25.78,25.81,25.77,25.77,158044.0,24.8815,24.9105,24.8719,24.8719,158044.0
2019-06-14 11:00:00,25.77,25.77,25.68,25.7,81656.0,24.8719,24.8719,24.785,24.8043,81656.0
2019-06-14 11:10:00,25.68,25.69,25.59,25.66,137188.0,24.785,24.7947,24.6982,24.7657,137188.0
2019-06-14 11:20:00,25.66,25.75,25.66,25.74,53566.0,24.7657,24.8526,24.7657,24.8429,53566.0
2019-06-14 11:30:00,25.75,25.8,25.72,25.79,74316.0,24.8526,24.9008,24.8236,24.8912,74316.0
2019-06-14 11:40:00,25.79,25.79,25.7,25.73,48814.0,24.8912,24.8912,24.8043,24.8333,48814.0
2019-06-14 11:50:00,25.75,25.78,25.7,25.7,32728.0,24.8526,24.8815,24.8043,24.8043,32728.0
2019-06-14 12:00:00,25.7,25.7,25.64,25.67,75372.0,24.8043,24.8043,24.7464,24.7754,75372.0
2019-06-14 12:10:00,25.67,25.69,25.65,25.67,61946.0,24.7754,24.7947,24.7561,24.7754,61946.0
2019-06-14 12:20:00,25.66,25.71,25.66,25.7,61816.0,24.7657,24.814,24.7657,24.8043,61816.0
2019-06-14 12:30:00,25.7,25.73,25.7,25.73,26156.0,24.8043,24.8333,24.8043,24.8333,26156.0
2019-06-14 12:40:00,25.73,25.74,25.69,25.7,33300.0,24.8333,24.8429,24.7947,24.8043,33300.0
2019-06-14 12:50:00,25.73,25.74,25.71,25.72,25332.0,24.8333,24.8429,24.814,24.8236,25332.0
2019-06-14 13:00:00,25.72,25.73,25.7,25.72,10426.0,24.8236,24.8333,24.8043,24.8236,10426.0
2019-06-14 13:10:00,25.72,25.72,25.7,25.7,9558.0,24.8236,24.8236,24.8043,24.8043,9558.0
2019-06-14 13:20:00,25.71,25.74,25.7,25.7,50148.0,24.814,24.8429,24.8043,24.8043,50148.0
2019-06-14 13:30:00,25.71,25.72,25.69,25.71,28594.0,24.814,24.8236,24.7947,24.814,28594.0
2019-06-14 13:40:00,25.71,25.71,25.66,25.68,126410.0,24.814,24.814,24.7657,24.785,126410.0
2019-06-14 13:50:00,25.68,25.7,25.67,25.67,42322.0,24.785,24.8043,24.7754,24.7754,42322.0
2019-06-14 14:00:00,25.67,25.72,25.67,25.72,73310.0,24.7754,24.8236,24.7754,24.8236,73310.0
2019-06-14 14:10:00,25.72,25.79,25.71,25.78,94562.0,24.8236,24.8912,24.814,24.8815,94562.0
2019-06-14 14:20:00,25.78,25.79,25.75,25.77,32308.0,24.8815,24.8912,24.8526,24.8719,32308.0
2019-06-14 14:30:00,25.78,25.79,25.78,25.79,18442.0,24.8815,24.8912,24.8815,24.8912,18442.0
2019-06-14 14:40:00,25.79,25.79,25.77,25.78,5032.0,24.8912,24.8912,24.8719,24.8815,5032.0
2019-06-14 14:50:00,25.79,25.79,25.77,25.79,27568.0,24.8912,24.8912,24.8719,24.8912,27568.0
2019-06-14 15:00:00,25.79,25.86,25.78,25.85,211266.0,24.8912,24.9588,24.8815,24.9491,211266.0
2019-06-14 15:10:00,25.85,25.92,25.84,25.91,150484.0,24.9491,25.0167,24.9395,25.007,150484.0
2019-06-14 15:20:00,25.91,25.96,25.91,25.94,158660.0,25.007,25.0553,25.007,25.036,158660.0
2019-06-14 15:30:00,25.93,25.98,25.91,25.96,106222.0,25.0263,25.0746,25.007,25.0553,106222.0
2019-06-14 15:40:00,25.96,25.96,25.88,25.88,88320.0,25.0553,25.0553,24.9781,24.9781,88320.0
2019-06-14 15:50:00,25.89,25.92,25.79,25.79,250658.0,24.9877,25.0167,24.8912,24.8912,250658.0
2019-06-17 09:30:00,25.87,25.92,25.78,25.82,781016.0,24.9684,25.0167,24.8815,24.9202,781016.0
2019-06-17 09:40:00,25.83,25.93,25.8,25.92,227968.0,24.9298,25.0263,24.9008,25.0167,227968.0
2019-06-17 09:50:00,25.92,25.99,25.88,25.93,189726.0,25.0167,25.0842,24.9781,25.0263,189726.0
2019-06-17 10:00:00,25.93,25.98,25.91,25.96,570196.0,25.0263,25.0746,25.007,25.0553,570196.0
2019-06-17 10:10:00,25.95,25.96,25.89,25.9,79202.0,25.0456,25.0553,24.9877,24.9974,79202.0
2019-06-17 10:20:00,25.91,26.0,25.9,25.99,168088.0,25.007,25.0939,24.9974,25.0842,168088.0
2019-06-17 10:30:00,25.99,26.04,25.99,26.03,235860.0,25.0842,25.1325,25.0842,25.1228,235860.0
2019-06-17 10:40:00,26.03,26.06,25.95,25.97,479018.0,25.1228,25.1518,25.0456,25.0649,479018.0
2019-06-17 10:50:00,25.97,26.03,25.97,26.01,130822.0,25.0649,25.1228,25.0649,25.1035,130822.0
2019-06-17 11:00:00,26.0,26.06,25.97,25.99,139466.0,25.0939,25.1518,25.0649,25.0842,139466.0
2019-06-17 11:10:00,25.99,26.03,25.98,26.02,88368.0,25.0842,25.1228,25.0746,25.1132,88368.0
2019-06-17 11:20:00,26.03,26.03,25.96,25.97,52530.0,25.1228,25.1228,25.0553,25.0649,52530.0
2019-06-17 11:30:00,25.96,25.97,25.93,25.93,80322.0,25.0553,25.0649,25.0263,25.0263,80322.0
2019-06-17 11:40:00,25.93,25.96,25.93,25.96,46270.0,25.0263,25.0553,25.0263,25.0553,46270.0
2019-06-17 11:50:00,25.96,25.97,25.91,25.93,55478.0,25.0553,25.0649,25.007,25.0263,55478.0
2019-06-17 12:00:00,25.93,25.95,25.89,25.9,42768.0,25.0263,25.0456,24.9877,24.9974,42768.0
2019-06-17 12:10:00,25.9,25.92,25.9,25.92,20996.0,24.9974,25.0167,24.9974,25.0167,20996.0
2019-06-17 12:20:00,25.91,25.91,25.88,25.89,416914.0,25.007,25.007,24.9781,24.9877,416914.0
2019-06-17 12:30:00,25.89,25.94,25.87,25.93,75596.0,24.9877,25.036,24.9684,25.0263,75596.0
2019-06-17 12:40:00,25.93,25.96,25.93,25.96,35790.0,25.0263,25.0553,25.0263,25.0553,35790.0
2019-06-17 12:50:00,25.96,25.96,25.93,25.94,43176.0,25.0553,25.0553,25.0263,25.036,43176.0
2019-06-17 13:00:00,25.94,25.97,25.93,25.94,57024.0,25.036,25.0649,25.0263,25.036,57024.0
2019-06-17 13:10:00,25.93,25.96,25.93,25.96,27100.0,25.0263,25.0553,25.0263,25.0553,27100.0
2019-06-17 13:20:00,25.97,25.97,25.92,25.93,31234.0,25.0649,25.0649,25.0167,25.0263,31234.0
2019-06-17 13:30:00,25.92,25.97,25.92,25.97,16110.0,25.0167,25.0649,25.0167,25.0649,16110.0
2019-06-17 13:40:00,25.97,26.0,25.97,25.99,367824.0,25.0649,25.0939,25.0649,25.0842,367824.0
2019-06-17 13:50:00,26.0,26.0,25.98,26.0,50016.0,25.0939,25.0939,25.0746,25.0939,50016.0
2019-06-17 14:00:00,26.0,26.04,25.99,25.99,78448.0,25.0939,25.1325,25.0842,25.0842,78448.0
2019-06-17 14:10:00,25.99,26.01,25.98,26.0,47564.0,25.0842,25.1035,25.0746,25.0939,47564.0
2019-06-17 14:20:00,26.0,26.02,25.95,25.95,47510.0,25.0939,25.1132,25.0456,25.0456,47510.0
2019-06-17 14:30:00,25.95,25.97,25.95,25.97,51382.0,25.0456,25.0649,25.0456,25.0649,51382.0
2019-06-17 14:40:00,25.97,25.98,25.96,25.97,37718.0,25.0649,25.0746,25.0553,25.0649,37718.0
2019-06-17 14:50:00,25.97,25.97,25.93,25.93,43056.0,25.0649,25.0649,25.0263,25.0263,43056.0
2019-06-17 15:00:00,25.93,25.95,25.89,25.95,45260.0,25.0263,25.0456,24.9877,25.0456,45260.0
2019-06-17 15:10:00,25.95,25.96,25.93,25.93,33938.0,25.0456,25.0553,25.0263,25.0263,33938.0
2019-06-17 15:20:00,25.93,25.98,25.93,25.96,20476.0,25.0263,25.0746,25.0263,25.0553,20476.0
2019-06-17 15:30:00,25.93,25.93,25.86,25.87,140100.0,25.0263,25.0263,24.9588,24.9684,140100.0
2019-06-17 15:40:00,25.86,25.9,25.85,25.87,64804.0,24.9588,24.9974,24.9491,24.9684,64804.0
2019-06-17 15:50:00,25.86,25.88,25.79,25.84,542762.0,24.9588,24.9781,24.8912,24.9395,542762.0
2019-06-18 09:30:00,26.38,26.56,26.27,26.55,1889162.0,25.4606,25.6344,25.3545,25.6247,1889162.0
2019-06-18 09:40:00,26.54,26.84,26.49,26.84,749302.0,25.6151,25.9046,25.5668,25.9046,749302.0
2019-06-18 09:50:00,26.84,26.86,26.74,26.75,595460.0,25.9046,25.9239,25.8081,25.8177,595460.0
2019-06-18 10:00:00,26.74,26.86,26.73,26.74,454512.0,25.8081,25.9239,25.7984,25.8081,454512.0
2019-06-18 10:10:00,26.75,26.78,26.7,26.74,156016.0,25.8177,25.8467,25.7695,25.8081,156016.0
2019-06-18 10:20:00,26.74,26.77,26.69,26.77,116766.0,25.8081,25.837,25.7598,25.837,116766.0
2019-06-18 10:30:00,26.77,26.84,26.77,26.81,164580.0,25.837,25.9046,25.837,25.8757,164580.0
2019-06-18 10:40:00,26.82,26.86,26.8,26.86,123026.0,25.8853,25.9239,25.866,25.9239,123026.0
2019-06-18 10:50:00,26.85,26.93,26.82,26.91,190746.0,25.9143,25.9915,25.8853,25.9722,190746.0
2019-06-18 11:00:00,26.89,26.96,26.89,26.9,172576.0,25.9529,26.0204,25.9529,25.9625,172576.0
2019-06-18 11:10:00,26.9,26.9,26.83,26.84,150300.0,25.9625,25.9625,25.895,25.9046,150300.0
2019-06-18 11:20:00,26.84,26.89,26.67,26.8,365164.0,25.9046,25.9529,25.7405,25.866,365164.0
2019-06-18 11:30:00,26.8,26.8,26.73,26.75,90684.0,25.866,25.866,25.7984,25.8177,90684.0
2019-06-18 11:40:00,26.75,26.77,26.67,26.68,93798.0,25.8177,25.837,25.7405,25.7502,93798.0
2019-06-18 11:50:00,26.68,26.68,26.62,26.63,80580.0,25.7502,25.7502,25.6923,25.7019,80580.0
2019-06-18 12:00:00,26.63,26.69,26.63,26.69,115560.0,25.7019,25.7598,25.7019,25.7598,115560.0
2019-06-18 12:10:00,26.7,26.71,26.59,26.61,150016.0,25.7695,25.7791,25.6633,25.6826,150016.0
2019-06-18 12:20:00,26.63,26.7,26.62,26.68,67946.0,25.7019,25.7695,25.6923,25.7502,67946.0
2019-06-18 12:30:00,26.68,26.71,26.67,26.7,73720.0,25.7502,25.7791,25.7405,25.7695,73720.0
2019-06-18 12:40:00,26.7,26.73,26.66,26.72,70406.0,25.7695,25.7984,25.7309,25.7888,70406.0
2019-06-18 12:50:00,26.71,26.71,26.67,26.68,48452.0,25.7791,25.7791,25.7405,25.7502,48452.0
2019-06-18 13:00:00,26.68,26.68,26.51,26.59,193680.0,25.7502,25.7502,25.5861,25.6633,193680.0
2019-06-18 13:10:00,26.59,26.64,26.58,26.61,196740.0,25.6633,25.7116,25.6537,25.6826,196740.0
2019-06-18 13:20:00,26.61,26.62,26.56,26.56,89728.0,25.6826,25.6923,25.6344,25.6344,89728.0
2019-06-18 13:30:00,26.56,26.63,26.56,26.62,34616.0,25.6344,25.7019,25.6344,25.6923,34616.0
2019-06-18 13:40:00,26.6,26.63,26.59,26.61,36662.0,25.673,25.7019,25.6633,25.6826,36662.0
2019-06-18 13:50:00,26.62,26.65,26.61,26.65,38860.0,25.6923,25.7212,25.6826,25.7212,38860.0
2019-06-18 14:00:00,26.65,26.7,26.64,26.68,200822.0,25.7212,25.7695,25.7116,25.7502,200822.0
2019-06-18 14:10:00,26.68,26.71,26.66,26.7,68770.0,25.7502,25.7791,25.7309,25.7695,68770.0
2019-06-18 14:20:00,26.7,26.75,26.7,26.73,82300.0,25.7695,25.8177,25.7695,25.7984,82300.0
2019-06-18 14:30:00,26.74,26.75,26.71,26.72,67858.0,25.8081,25.8177,25.7791,25.7888,67858.0
2019-06-18 14:40:00,26.71,26.72,26.68,26.69,46468.0,25.7791,25.7888,25.7502,25.7598,46468.0
2019-06-18 14:50:00,26.69,26.7,26.65,26.67,52602.0,25.7598,25.7695,25.7212,25.7405,52602.0
2019-06-18 15:00:00,26.67,26.69,26.63,26.66,60474.0,25.7405,25.7598,25.7019,25.7309,60474.0
2019-06-18 15:10:00,26.68,26.68,26.61,26.68,71812.0,25.7502,25.7502,25.6826,25.7502,71812.0
2019-06-18 15:20:00,26.67,26.68,26.64,26.67,82124.0,25.7405,25.7502,25.7116,25.7405,82124.0
2019-06-18 15:30:00,26.65,26.67,26.56,26.59,500574.0,25.7212,25.7405,25.6344,25.6633,500574.0
2019-06-18 15:40:00,26.59,26.66,26.56,26.62,202164.0,25.6633,25.7309,25.6344,25.6923,202164.0
2019-06-18 15:50:00,26.63,26.64,26.52,26.61,557804.0,25.7019,25.7116,25.5958,25.6826,557804.0
2019-06-19 09:30:00,26.68,26.72,26.57,26.61,278994.0,25.7502,25.7888,25.644,25.6826,278994.0
2019-06-19 09:40:00,26.59,26.64,26.55,26.63,162794.0,25.6633,25.7116,25.6247,25.7019,162794.0
2019-06-19 09:50:00,26.63,26.7,26.61,26.68,108528.0,25.7019,25.7695,25.6826,25.7502,108528.0
2019-06-19 10:00:00,26.7,26.71,26.64,26.65,135482.0,25.7695,25.7791,25.7116,25.7212,135482.0
2019-06-19 10:10:00,26.64,26.66,26.6,26.61,76332.0,25.7116,25.7309,25.673,25.6826,76332.0
2019-06-19 10:20:00,26.6,26.61,26.57,26.58,28260.0,25.673,25.6826,25.644,25.6537,28260.0
2019-06-19 10:30:00,26.59,26.61,26.56,26.58,57292.0,25.6633,25.6826,25.6344,25.6537,57292.0
2019-06-19 10:40:00,26.59,26.59,26.55,26.57,42204.0,25.6633,25.6633,25.6247,25.644,42204.0
2019-06-19 10:50:00,26.57,26.6,26.57,26.58,397382.0,25.644,25.673,25.644,25.6537,397382.0
2019-06-19 11:00:00,26.59,26.62,26.59,26.6,60390.0,25.6633,25.6923,25.6633,25.673,60390.0
2019-06-19 11:10:00,26.59,26.61,26.58,26.59,29998.0,25.6633,25.6826,25.6537,25.6633,29998.0
2019-06-19 11:20:00,26.6,26.64,26.6,26.64,36378.0,25.673,25.7116,25.673,25.7116,36378.0
2019-06-19 11:30:00,26.64,26.65,26.59,26.61,17830.0,25.7116,25.7212,25.6633,25.6826,17830.0
2019-06-19 11:40:00,26.6,26.65,26.6,26.64,51186.0,25.673,25.7212,25.673,25.7116,51186.0
2019-06-19 11:50:00,26.64,26.67,26.61,26.64,37490.0,25.7116,25.7405,25.6826,25.7116,37490.0
2019-06-19 12:00:00,26.64,26.64,26.58,26.59,37442.0,25.7116,25.7116,25.6537,25.6633,37442.0
2019-06-19 12:10:00,26.59,26.61,26.59,26.61,371662.0,25.6633,25.6826,25.6633,25.6826,371662.0
2019-06-19 12:20:00,26.6,26.61,26.59,26.6,9658.0,25.673,25.6826,25.6633,25.673,9658.0
2019-06-19 12:30:00,26.58,26.59,26.57,26.59,16772.0,25.6537,25.6633,25.644,25.6633,16772.0
2019-06-19 12:40:00,26.58,26.59,26.57,26.59,5688.0,25.6537,25.6633,25.644,25.6633,5688.0
2019-06-19 12:50:00,26.59,26.59,26.57,26.57,11000.0,25.6633,25.6633,25.644,25.644,11000.0
2019-06-19 13:00:00,26.57,26.58,26.57,26.57,15382.0,25.644,25.6537,25.644,25.644,15382.0
2019-06-19 13:10:00,26.58,26.58,26.52,26.52,32634.0,25.6537,25.6537,25.5958,25.5958,32634.0
2019-06-19 13:20:00,26.51,26.56,26.5,26.56,71944.0,25.5861,25.6344,25.5765,25.6344,71944.0
2019-06-19 13:30:00,26.55,26.58,26.55,26.57,15608.0,25.6247,25.6537,25.6247,25.644,15608.0
2019-06-19 13:40:00,26.57,26.57,26.52,26.52,28528.0,25.644,25.644,25.5958,25.5958,28528.0
2019-06-19 13:50:00,26.54,26.61,26.53,26.59,138634.0,25.6151,25.6826,25.6054,25.6633,138634.0
2019-06-19 14:00:00,26.61,26.94,26.38,26.74,2170462.0,25.6826,26.0011,25.4606,25.8081,2170462.0
2019-06-19 14:10:00,26.74,26.83,26.72,26.79,274700.0,25.8081,25.895,25.7888,25.8563,274700.0
2019-06-19 14:20:00,26.77,26.78,26.64,26.7,167826.0,25.837,25.8467,25.7116,25.7695,167826.0
2019-06-19 14:30:00,26.72,26.89,26.67,26.68,286646.0,25.7888,25.9529,25.7405,25.7502,286646.0
2019-06-19 14:40:00,26.67,26.75,26.61,26.68,168744.0,25.7405,25.8177,25.6826,25.7502,168744.0
2019-06-19 14:50:00,26.69,26.8,26.69,26.76,59338.0,25.7598,25.866,25.7598,25.8274,59338.0
2019-06-19 15:00:00,26.78,26.89,26.75,26.86,105548.0,25.8467,25.9529,25.8177,25.9239,105548.0
2019-06-19 15:10:00,26.86,26.93,26.84,26.92,130272.0,25.9239,25.9915,25.9046,25.9818,130272.0
2019-06-19 15:20:00,26.92,26.94,26.85,26.88,89406.0,25.9818,26.0011,25.9143,25.9432,89406.0
2019-06-19 15:30:00,26.9,26.93,26.79,26.79,179810.0,25.9625,25.9915,25.8563,25.8563,179810.0
2019-06-19 15:40:00,26.8,26.98,26.78,26.91,345928.0,25.866,26.0397,25.8467,25.9722,345928.0
2019-06-19 15:50:00,26.9,26.98,26.82,26.83,271662.0,25.9625,26.0397,25.8853,25.895,271662.0
2019-06-20 09:30:00,27.63,27.66,27.51,27.58,1307678.0,26.6671,26.696,26.5513,26.6188,1307678.0
2019-06-20 09:40:00,27.58,27.6,27.53,27.59,307990.0,26.6188,26.6381,26.5706,26.6285,307990.0
2019-06-20 09:50:00,27.59,27.65,27.57,27.58,239928.0,26.6285,26.6864,26.6092,26.6188,239928.0
2019-06-20 10:00:00,27.58,27.63,27.55,27.57,122602.0,26.6188,26.6671,26.5899,26.6092,122602.0
2019-06-20 10:10:00,27.57,27.65,27.48,27.48,251766.0,26.6092,26.6864,26.5223,26.5223,251766.0
2019-06-20 10:20:00,27.48,27.53,27.41,27.44,198818.0,26.5223,26.5706,26.4547,26.4837,198818.0
2019-06-20 10:30:00,27.46,27.47,27.36,27.39,161928.0,26.503,26.5126,26.4065,26.4354,161928.0
2019-06-20 10:40:00,27.39,27.46,27.37,27.43,152914.0,26.4354,26.503,26.4161,26.474,152914.0
2019-06-20 10:50:00,27.44,27.48,27.34,27.34,132596.0,26.4837,26.5223,26.3872,26.3872,132596.0
2019-06-20 11:00:00,27.35,27.42,27.32,27.39,191134.0,26.3968,26.4644,26.3679,26.4354,191134.0
2019-06-20 11:10:00,27.4,27.4,27.26,27.28,102860.0,26.4451,26.4451,26.31,26.3293,102860.0
2019-06-20 11:20:00,27.28,27.32,27.25,27.26,92044.0,26.3293,26.3679,26.3003,26.31,92044.0
2019-06-20 11:30:00,27.26,27.3,27.23,27.28,87678.0,26.31,26.3486,26.281,26.3293,87678.0
2019-06-20 11:40:00,27.28,27.36,27.25,27.35,130240.0,26.3293,26.4065,26.3003,26.3968,130240.0
2019-06-20 11:50:00,27.35,27.38,27.33,27.33,48912.0,26.3968,26.4258,26.3775,26.3775,48912.0
2019-06-20 12:00:00,27.34,27.35,27.25,27.25,139532.0,26.3872,26.3968,26.3003,26.3003,139532.0
2019-06-20 12:10:00,27.25,27.25,26.96,27.01,355244.0,26.3003,26.3003,26.0204,26.0687,355244.0
2019-06-20 12:20:00,27.0,27.21,26.98,27.21,272434.0,26.059,26.2617,26.0397,26.2617,272434.0
2019-06-20 12:30:00,27.2,27.25,27.13,27.15,122600.0,26.2521,26.3003,26.1845,26.2038,122600.0
2019-06-20 12:40:00,27.14,27.23,27.13,27.23,96784.0,26.1941,26.281,26.1845,26.281,96784.0
2019-06-20 12:50:00,27.24,27.27,27.15,27.25,77662.0,26.2907,26.3196,26.2038,26.3003,77662.0
2019-06-20 13:00:00,27.25,27.3,27.23,27.29,65452.0,26.3003,26.3486,26.281,26.3389,65452.0
2019-06-20 13:10:00,27.28,27.31,27.26,27.31,88316.0,26.3293,26.3582,26.31,26.3582,88316.0
2019-06-20 13:20:00,27.31,27.4,27.28,27.4,153748.0,26.3582,26.4451,26.3293,26.4451,153748.0
2019-06-20 13:30:00,27.4,27.42,27.36,27.36,95840.0,26.4451,26.4644,26.4065,26.4065,95840.0
2019-06-20 13:40:00,27.36,27.37,27.33,27.35,25114.0,26.4065,26.4161,26.3775,26.3968,25114.0
2019-06-20 13:50:00,27.36,27.36,27.32,27.36,60820.0,26.4065,26.4065,26.3679,26.4065,60820.0
2019-06-20 14:00:00,27.33,27.4,27.33,27.39,78550.0,26.3775,26.4451,26.3775,26.4354,78550.0
2019-06-20 14:10:00,27.4,27.43,27.36,27.43,135638.0,26.4451,26.474,26.4065,26.474,135638.0
2019-06-20 14:20:00,27.43,27.43,27.4,27.41,83166.0,26.474,26.474,26.4451,26.4547,83166.0
2019-06-20 14:30:00,27.4,27.43,27.4,27.43,24574.0,26.4451,26.474,26.4451,26.474,24574.0
2019-06-20 14:40:00,27.44,27.48,27.43,27.47,108036.0,26.4837,26.5223,26.474,26.5126,108036.0
2019-06-20 14:50:00,27.47,27.49,27.46,27.48,64604.0,26.5126,26.532,26.503,26.5223,64604.0
2019-06-20 15:00:00,27.48,27.49,27.41,27.43,174242.0,26.5223,26.532,26.4547,26.474,174242.0
2019-06-20 15:10:00,27.44,27.5,27.43,27.5,108560.0,26.4837,26.5416,26.474,26.5416,108560.0
2019-06-20 15:20:00,27.5,27.54,27.5,27.53,110242.0,26.5416,26.5802,26.5416,26.5706,110242.0
2019-06-20 15:30:00,27.53,27.55,27.49,27.54,67490.0,26.5706,26.5899,26.532,26.5802,67490.0
2019-06-20 15:40:00,27.55,27.66,27.54,27.65,367314.0,26.5899,26.696,26.5802,26.6864,367314.0
2019-06-20 15:50:00,27.66,27.7,27.57,27.58,615560.0,26.696,26.7346,26.6092,26.6188,615560.0
2019-06-21 09:30:00,27.49,27.55,27.45,27.49,336272.0,26.532,26.5899,26.4933,26.532,336272.0
2019-06-21 09:40:00,27.5,27.56,27.41,27.42,232056.0,26.5416,26.5995,26.4547,26.4644,232056.0
2019-06-21 09:50:00,27.41,27.5,27.39,27.46,187738.0,26.4547,26.5416,26.4354,26.503,187738.0
2019-06-21 10:00:00,27.46,27.5,27.41,27.49,119094.0,26.503,26.5416,26.4547,26.532,119094.0
2019-06-21 10:10:00,27.47,27.5,27.43,27.47,165312.0,26.5126,26.5416,26.474,26.5126,165312.0
2019-06-21 10:20:00,27.47,27.52,27.47,27.52,136334.0,26.5126,26.5609,26.5126,26.5609,136334.0
2019-06-21 10:30:00,27.51,27.58,27.5,27.52,316392.0,26.5513,26.6188,26.5416,26.5609,316392.0
2019-06-21 10:40:00,27.52,27.66,27.52,27.61,266458.0,26.5609,26.696,26.5609,26.6478,266458.0
2019-06-21 10:50:00,27.61,27.63,27.56,27.58,98972.0,26.6478,26.6671,26.5995,26.6188,98972.0
2019-06-21 11:00:00,27.58,27.88,27.58,27.81,434182.0,26.6188,26.9084,26.6188,26.8408,434182.0
2019-06-21 11:10:00,27.8,27.8,27.71,27.75,210276.0,26.8311,26.8311,26.7443,26.7829,210276.0
2019-06-21 11:20:00,27.75,27.79,27.66,27.69,126872.0,26.7829,26.8215,26.696,26.725,126872.0
2019-06-21 11:30:00,27.69,27.77,27.67,27.7,248578.0,26.725,26.8022,26.7057,26.7346,248578.0
2019-06-21 11:40:00,27.68,27.71,27.6,27.6,186072.0,26.7153,26.7443,26.6381,26.6381,186072.0
2019-06-21 11:50:00,27.6,27.62,27.55,27.6,120982.0,26.6381,26.6574,26.5899,26.6381,120982.0
2019-06-21 12:00:00,27.59,27.64,27.58,27.59,52216.0,26.6285,26.6767,26.6188,26.6285,52216.0
2019-06-21 12:10:00,27.59,27.59,27.5,27.5,79612.0,26.6285,26.6285,26.5416,26.5416,79612.0
2019-06-21 12:20:00,27.5,27.55,27.49,27.55,99430.0,26.5416,26.5899,26.532,26.5899,99430.0
2019-06-21 12:30:00,27.54,27.56,27.5,27.55,102008.0,26.5802,26.5995,26.5416,26.5899,102008.0
2019-06-21 12:40:00,27.54,27.6,27.52,27.59,57958.0,26.5802,26.6381,26.5609,26.6285,57958.0
2019-06-21 12:50:00,27.59,27.6,27.55,27.58,32012.0,26.6285,26.6381,26.5899,26.6188,32012.0
2019-06-21 13:00:00,27.57,27.6,27.53,27.56,132820.0,26.6092,26.6381,26.5706,26.5995,132820.0
2019-06-21 13:10:00,27.57,27.58,27.54,27.54,8484.0,26.6092,26.6188,26.5802,26.5802,8484.0
2019-06-21 13:20:00,27.56,27.56,27.5,27.55,40724.0,26.5995,26.5995,26.5416,26.5899,40724.0
2019-06-21 13:30:00,27.56,27.58,27.55,27.57,16338.0,26.5995,26.6188,26.5899,26.6092,16338.0
2019-06-21 13:40:00,27.57,27.58,27.56,27.58,36524.0,26.6092,26.6188,26.5995,26.6188,36524.0
2019-06-21 13:50:00,27.58,27.6,27.57,27.6,25838.0,26.6188,26.6381,26.6092,26.6381,25838.0
2019-06-21 14:00:00,27.6,27.64,27.57,27.57,112172.0,26.6381,26.6767,26.6092,26.6092,112172.0
2019-06-21 14:10:00,27.57,27.57,27.53,27.55,29104.0,26.6092,26.6092,26.5706,26.5899,29104.0
2019-06-21 14:20:00,27.55,27.57,27.53,27.57,31590.0,26.5899,26.6092,26.5706,26.6092,31590.0
2019-06-21 14:30:00,27.57,27.61,27.56,27.58,37026.0,26.6092,26.6478,26.5995,26.6188,37026.0
2019-06-21 14:40:00,27.59,27.62,27.58,27.61,57812.0,26.6285,26.6574,26.6188,26.6478,57812.0
2019-06-21 14:50:00,27.61,27.64,27.6,27.6,42508.0,26.6478,26.6767,26.6381,26.6381,42508.0
2019-06-21 15:00:00,27.61,27.67,27.59,27.67,61010.0,26.6478,26.7057,26.6285,26.7057,61010.0
2019-06-21 15:10:00,27.67,27.7,27.65,27.68,73176.0,26.7057,26.7346,26.6864,26.7153,73176.0
2019-06-21 15:20:00,27.68,27.68,27.61,27.61,66832.0,26.7153,26.7153,26.6478,26.6478,66832.0
2019-06-21 15:30:00,27.62,27.63,27.57,27.61,71558.0,26.6574,26.6671,26.6092,26.6478,71558.0
2019-06-21 15:40:00,27.61,27.7,27.61,27.65,177088.0,26.6478,26.7346,26.6478,26.6864,177088.0
2019-06-21 15:50:00,27.65,27.65,27.43,27.49,238738.0,26.6864,26.6864,26.474,26.532,238738.0
2019-06-24 09:30:00,27.51,27.58,27.48,27.5,323632.0,26.5513,26.6188,26.5223,26.5416,323632.0
2019-06-24 09:40:00,27.52,27.56,27.46,27.5,165342.0,26.5609,26.5995,26.503,26.5416,165342.0
2019-06-24 09:50:00,27.5,27.53,27.42,27.42,224744.0,26.5416,26.5706,26.4644,26.4644,224744.0
2019-06-24 10:00:00,27.43,27.57,27.42,27.55,259020.0,26.474,26.6092,26.4644,26.5899,259020.0
2019-06-24 10:10:00,27.56,27.6,27.56,27.57,106344.0,26.5995,26.6381,26.5995,26.6092,106344.0
2019-06-24 10:20:00,27.58,27.59,27.54,27.59,63644.0,26.6188,26.6285,26.5802,26.6285,63644.0
2019-06-24 10:30:00,27.6,27.61,27.54,27.54,51112.0,26.6381,26.6478,26.5802,26.5802,51112.0
2019-06-24 10:40:00,27.54,27.59,27.5,27.5,87830.0,26.5802,26.6285,26.5416,26.5416,87830.0
2019-06-24 10:50:00,27.51,27.53,27.47,27.5,42842.0,26.5513,26.5706,26.5126,26.5416,42842.0
2019-06-24 11:00:00,27.5,27.57,27.49,27.54,64378.0,26.5416,26.6092,26.532,26.5802,64378.0
2019-06-24 11:10:00,27.55,27.56,27.5,27.5,21274.0,26.5899,26.5995,26.5416,26.5416,21274.0
2019-06-24 11:20:00,27.48,27.55,27.46,27.55,90484.0,26.5223,26.5899,26.503,26.5899,90484.0
2019-06-24 11:30:00,27.53,27.57,27.53,27.56,35380.0,26.5706,26.6092,26.5706,26.5995,35380.0
2019-06-24 11:40:00,27.56,27.57,27.52,27.56,55334.0,26.5995,26.6092,26.5609,26.5995,55334.0
2019-06-24 11:50:00,27.56,27.59,27.51,27.52,53178.0,26.5995,26.6285,26.5513,26.5609,53178.0
2019-06-24 12:00:00,27.52,27.55,27.5,27.5,59254.0,26.5609,26.5899,26.5416,26.5416,59254.0
2019-06-24 12:10:00,27.51,27.53,27.48,27.52,28092.0,26.5513,26.5706,26.5223,26.5609,28092.0
2019-06-24 12:20:00,27.52,27.54,27.5,27.5,19548.0,26.5609,26.5802,26.5416,26.5416,19548.0
2019-06-24 12:30:00,27.5,27.51,27.49,27.5,19994.0,26.5416,26.5513,26.532,26.5416,19994.0
2019-06-24 12:40:00,27.5,27.5,27.48,27.49,23304.0,26.5416,26.5416,26.5223,26.532,23304.0
2019-06-24 12:50:00,27.5,27.52,27.49,27.49,24164.0,26.5416,26.5609,26.532,26.532,24164.0
2019-06-24 13:00:00,27.49,27.5,27.47,27.49,36768.0,26.532,26.5416,26.5126,26.532,36768.0
2019-06-24 13:10:00,27.48,27.49,27.47,27.48,23744.0,26.5223,26.532,26.5126,26.5223,23744.0
2019-06-24 13:20:00,27.48,27.48,27.46,27.46,19680.0,26.5223,26.5223,26.503,26.503,19680.0
2019-06-24 13:30:00,27.47,27.5,27.46,27.5,31254.0,26.5126,26.5416,26.503,26.5416,31254.0
2019-06-24 13:40:00,27.5,27.5,27.41,27.43,212314.0,26.5416,26.5416,26.4547,26.474,212314.0
2019-06-24 13:50:00,27.42,27.42,27.38,27.42,67160.0,26.4644,26.4644,26.4258,26.4644,67160.0
2019-06-24 14:00:00,27.42,27.45,27.41,27.44,53254.0,26.4644,26.4933,26.4547,26.4837,53254.0
2019-06-24 14:10:00,27.43,27.45,27.4,27.41,58704.0,26.474,26.4933,26.4451,26.4547,58704.0
2019-06-24 14:20:00,27.41,27.42,27.37,27.39,65024.0,26.4547,26.4644,26.4161,26.4354,65024.0
2019-06-24 14:30:00,27.4,27.43,27.4,27.42,29878.0,26.4451,26.474,26.4451,26.4644,29878.0
2019-06-24 14:40:00,27.42,27.42,27.37,27.39,58012.0,26.4644,26.4644,26.4161,26.4354,58012.0
2019-06-24 14:50:00,27.4,27.43,27.4,27.42,47336.0,26.4451,26.474,26.4451,26.4644,47336.0
2019-06-24 15:00:00,27.42,27.43,27.37,27.38,72882.0,26.4644,26.474,26.4161,26.4258,72882.0
2019-06-24 15:10:00,27.38,27.43,27.35,27.38,78274.0,26.4258,26.474,26.3968,26.4258,78274.0
2019-06-24 15:20:00,27.39,27.44,27.38,27.38,71296.0,26.4354,26.4837,26.4258,26.4258,71296.0
2019-06-24 15:30:00,27.39,27.41,27.36,27.38,69580.0,26.4354,26.4547,26.4065,26.4258,69580.0
2019-06-24 15:40:00,27.39,27.41,27.36,27.36,136624.0,26.4354,26.4547,26.4065,26.4065,136624.0
2019-06-24 15:50:00,27.36,27.4,27.3,27.35,491192.0,26.4065,26.4451,26.3486,26.3968,491192.0
2019-06-25 09:30:00,27.31,27.32,27.04,27.09,556690.0,26.4026,26.4123,26.1416,26.1899,556690.0
2019-06-25 09:40:00,27.07,27.13,27.03,27.05,264636.0,26.1706,26.2286,26.1319,26.1512,264636.0
2019-06-25 09:50:00,27.05,27.17,27.04,27.14,208876.0,26.1512,26.2672,26.1416,26.2382,208876.0
2019-06-25 10:00:00,27.15,27.15,27.08,27.13,311812.0,26.2479,26.2479,26.1802,26.2286,311812.0
2019-06-25 10:10:00,27.13,27.14,26.99,27.0,443124.0,26.2286,26.2382,26.0932,26.1029,443124.0
2019-06-25 10:20:00,26.99,27.06,26.94,27.06,227962.0,26.0932,26.1609,26.0449,26.1609,227962.0
2019-06-25 10:30:00,27.05,27.09,26.93,26.95,127798.0,26.1512,26.1899,26.0352,26.0545,127798.0
2019-06-25 10:40:00,26.97,27.0,26.93,26.93,140862.0,26.0739,26.1029,26.0352,26.0352,140862.0
2019-06-25 10:50:00,26.93,27.0,26.9,26.96,263036.0,26.0352,26.1029,26.0062,26.0642,263036.0
2019-06-25 11:00:00,26.92,26.96,26.9,26.95,321832.0,26.0255,26.0642,26.0062,26.0545,321832.0
2019-06-25 11:10:00,26.98,27.05,26.96,27.04,192336.0,26.0835,26.1512,26.0642,26.1416,192336.0
2019-06-25 11:20:00,27.04,27.07,27.0,27.0,73152.0,26.1416,26.1706,26.1029,26.1029,73152.0
2019-06-25 11:30:00,27.01,27.03,26.96,26.96,103038.0,26.1126,26.1319,26.0642,26.0642,103038.0
2019-06-25 11:40:00,26.97,27.0,26.96,26.99,118204.0,26.0739,26.1029,26.0642,26.0932,118204.0
2019-06-25 11:50:00,26.99,26.99,26.97,26.99,112170.0,26.0932,26.0932,26.0739,26.0932,112170.0
2019-06-25 12:00:00,26.98,27.04,26.97,27.03,101732.0,26.0835,26.1416,26.0739,26.1319,101732.0
2019-06-25 12:10:00,27.03,27.05,27.0,27.0,42456.0,26.1319,26.1512,26.1029,26.1029,42456.0
2019-06-25 12:20:00,27.0,27.01,26.95,26.99,103728.0,26.1029,26.1126,26.0545,26.0932,103728.0
2019-06-25 12:30:00,26.99,27.0,26.81,26.81,258790.0,26.0932,26.1029,25.9192,25.9192,258790.0
2019-06-25 12:40:00,26.8,26.85,26.78,26.85,142918.0,25.9095,25.9579,25.8902,25.9579,142918.0
2019-06-25 12:50:00,26.85,26.86,26.81,26.81,124160.0,25.9579,25.9675,25.9192,25.9192,124160.0
2019-06-25 13:00:00,26.81,26.83,26.64,26.83,333272.0,25.9192,25.9385,25.7548,25.9385,333272.0
2019-06-25 13:10:00,26.81,26.85,26.78,26.81,184584.0,25.9192,25.9579,25.8902,25.9192,184584.0
2019-06-25 13:20:00,26.81,26.88,26.78,26.86,247696.0,25.9192,25.9869,25.8902,25.9675,247696.0
2019-06-25 13:30:00,26.86,26.96,26.84,26.89,136210.0,25.9675,26.0642,25.9482,25.9965,136210.0
2019-06-25 13:40:00,26.9,26.92,26.89,26.89,37110.0,26.0062,26.0255,25.9965,25.9965,37110.0
2019-06-25 13:50:00,26.89,26.91,26.8,26.8,96344.0,25.9965,26.0159,25.9095,25.9095,96344.0
2019-06-25 14:00:00,26.81,26.81,26.75,26.8,273454.0,25.9192,25.9192,25.8612,25.9095,273454.0
2019-06-25 14:10:00,26.79,26.83,26.77,26.81,54972.0,25.8999,25.9385,25.8805,25.9192,54972.0
2019-06-25 14:20:00,26.8,26.81,26.68,26.69,92256.0,25.9095,25.9192,25.7935,25.8032,92256.0
2019-06-25 14:30:00,26.68,26.7,26.49,26.56,234950.0,25.7935,25.8129,25.6098,25.6775,234950.0
2019-06-25 14:40:00,26.55,26.59,26.5,26.59,188460.0,25.6678,25.7065,25.6195,25.7065,188460.0
2019-06-25 14:50:00,26.6,26.67,26.57,26.64,191054.0,25.7162,25.7838,25.6872,25.7548,191054.0
2019-06-25 15:00:00,26.64,26.71,26.64,26.69,99396.0,25.7548,25.8225,25.7548,25.8032,99396.0
2019-06-25 15:10:00,26.7,26.7,26.55,26.55,94306.0,25.8129,25.8129,25.6678,25.6678,94306.0
2019-06-25 15:20:00,26.55,26.68,26.55,26.65,175544.0,25.6678,25.7935,25.6678,25.7645,175544.0
2019-06-25 15:30:00,26.65,26.67,26.59,26.63,128480.0,25.7645,25.7838,25.7065,25.7452,128480.0
2019-06-25 15:40:00,26.63,26.64,26.48,26.52,238690.0,25.7452,25.7548,25.6002,25.6388,238690.0
2019-06-25 15:50:00,26.51,26.57,26.45,26.51,668474.0,25.6292,25.6872,25.5712,25.6292,668474.0
2019-06-26 09:30:00,26.75,26.92,26.74,26.89,658948.0,25.8612,26.0255,25.8515,25.9965,658948.0
2019-06-26 09:40:00,26.9,26.9,26.7,26.72,467550.0,26.0062,26.0062,25.8129,25.8322,467550.0
2019-06-26 09:50:00,26.72,26.73,26.66,26.72,273966.0,25.8322,25.8419,25.7742,25.8322,273966.0
2019-06-26 10:00:00,26.72,26.73,26.64,26.66,201738.0,25.8322,25.8419,25.7548,25.7742,201738.0
2019-06-26 10:10:00,26.67,26.67,26.59,26.59,212352.0,25.7838,25.7838,25.7065,25.7065,212352.0
2019-06-26 10:20:00,26.59,26.66,26.57,26.63,134754.0,25.7065,25.7742,25.6872,25.7452,134754.0
2019-06-26 10:30:00,26.64,26.72,26.64,26.68,89286.0,25.7548,25.8322,25.7548,25.7935,89286.0
2019-06-26 10:40:00,26.68,26.75,26.66,26.75,60766.0,25.7935,25.8612,25.7742,25.8612,60766.0
2019-06-26 10:50:00,26.75,26.77,26.66,26.73,81342.0,25.8612,25.8805,25.7742,25.8419,81342.0
2019-06-26 11:00:00,26.72,26.78,26.72,26.74,94896.0,25.8322,25.8902,25.8322,25.8515,94896.0
2019-06-26 11:10:00,26.73,26.74,26.61,26.62,113660.0,25.8419,25.8515,25.7258,25.7355,113660.0
2019-06-26 11:20:00,26.61,26.69,26.61,26.69,59192.0,25.7258,25.8032,25.7258,25.8032,59192.0
2019-06-26 11:30:00,26.69,26.69,26.61,26.64,33334.0,25.8032,25.8032,25.7258,25.7548,33334.0
2019-06-26 11:40:00,26.62,26.66,26.6,26.65,59824.0,25.7355,25.7742,25.7162,25.7645,59824.0
2019-06-26 11:50:00,26.65,26.68,26.6,26.68,93074.0,25.7645,25.7935,25.7162,25.7935,93074.0
2019-06-26 12:00:00,26.68,26.71,26.65,26.69,73566.0,25.7935,25.8225,25.7645,25.8032,73566.0
2019-06-26 12:10:00,26.69,26.71,26.65,26.67,56818.0,25.8032,25.8225,25.7645,25.7838,56818.0
2019-06-26 12:20:00,26.66,26.67,26.6,26.66,81096.0,25.7742,25.7838,25.7162,25.7742,81096.0
2019-06-26 12:30:00,26.66,26.7,26.65,26.7,43628.0,25.7742,25.8129,25.7645,25.8129,43628.0
2019-06-26 12:40:00,26.68,26.74,26.68,26.69,78530.0,25.7935,25.8515,25.7935,25.8032,78530.0
2019-06-26 12:50:00,26.68,26.71,26.66,26.71,37416.0,25.7935,25.8225,25.7742,25.8225,37416.0
2019-06-26 13:00:00,26.69,26.69,26.62,26.62,40028.0,25.8032,25.8032,25.7355,25.7355,40028.0
2019-06-26 13:10:00,26.63,26.64,26.61,26.61,44834.0,25.7452,25.7548,25.7258,25.7258,44834.0
2019-06-26 13:20:00,26.61,26.64,26.56,26.56,80288.0,25.7258,25.7548,25.6775,25.6775,80288.0
2019-06-26 13:30:00,26.56,26.57,26.49,26.55,132214.0,25.6775,25.6872,25.6098,25.6678,132214.0
2019-06-26 13:40:00,26.55,26.55,26.47,26.52,89048.0,25.6678,25.6678,25.5905,25.6388,89048.0
2019-06-26 13:50:00,26.52,26.55,26.5,26.54,39118.0,25.6388,25.6678,25.6195,25.6582,39118.0
2019-06-26 14:00:00,26.55,26.58,26.54,26.55,57068.0,25.6678,25.6968,25.6582,25.6678,57068.0
2019-06-26 14:10:00,26.57,26.6,26.55,26.56,84848.0,25.6872,25.7162,25.6678,25.6775,84848.0
2019-06-26 14:20:00,26.58,26.59,26.5,26.55,66286.0,25.6968,25.7065,25.6195,25.6678,66286.0
2019-06-26 14:30:00,26.54,26.54,26.46,26.47,94958.0,25.6582,25.6582,25.5808,25.5905,94958.0
2019-06-26 14:40:00,26.48,26.49,26.4,26.44,151640.0,25.6002,25.6098,25.5228,25.5615,151640.0
2019-06-26 14:50:00,26.44,26.5,26.38,26.49,194212.0,25.5615,25.6195,25.5035,25.6098,194212.0
2019-06-26 15:00:00,26.49,26.54,26.47,26.5,110814.0,25.6098,25.6582,25.5905,25.6195,110814.0
2019-06-26 15:10:00,26.49,26.52,26.46,26.49,59158.0,25.6098,25.6388,25.5808,25.6098,59158.0
2019-06-26 15:20:00,26.48,26.53,26.47,26.47,84810.0,25.6002,25.6485,25.5905,25.5905,84810.0
2019-06-26 15:30:00,26.47,26.53,26.45,26.53,86514.0,25.5905,25.6485,25.5712,25.6485,86514.0
2019-06-26 15:40:00,26.53,26.57,26.49,26.52,184558.0,25.6485,25.6872,25.6098,25.6388,184558.0
2019-06-26 15:50:00,26.52,26.53,26.39,26.41,420966.0,25.6388,25.6485,25.5132,25.5325,420966.0
2019-06-27 09:30:00,26.63,26.74,26.61,26.63,447940.0,25.7452,25.8515,25.7258,25.7452,447940.0
2019-06-27 09:40:00,26.62,26.75,26.61,26.73,159072.0,25.7355,25.8612,25.7258,25.8419,159072.0
2019-06-27 09:50:00,26.73,26.8,26.72,26.77,137566.0,25.8419,25.9095,25.8322,25.8805,137566.0
2019-06-27 10:00:00,26.77,26.78,26.68,26.71,144958.0,25.8805,25.8902,25.7935,25.8225,144958.0
2019-06-27 10:10:00,26.72,26.72,26.64,26.7,97496.0,25.8322,25.8322,25.7548,25.8129,97496.0
2019-06-27 10:20:00,26.7,26.75,26.69,26.71,108054.0,25.8129,25.8612,25.8032,25.8225,108054.0
2019-06-27 10:30:00,26.72,26.76,26.68,26.71,145672.0,25.8322,25.8709,25.7935,25.8225,145672.0
2019-06-27 10:40:00,26.71,26.72,26.61,26.69,130168.0,25.8225,25.8322,25.7258,25.8032,130168.0
2019-06-27 10:50:00,26.68,26.7,26.65,26.69,95354.0,25.7935,25.8129,25.7645,25.8032,95354.0
2019-06-27 11:00:00,26.69,26.72,26.67,26.72,44800.0,25.8032,25.8322,25.7838,25.8322,44800.0
2019-06-27 11:10:00,26.7,26.73,26.53,26.61,247506.0,25.8129,25.8419,25.6485,25.7258,247506.0
2019-06-27 11:20:00,26.63,26.64,26.55,26.58,245710.0,25.7452,25.7548,25.6678,25.6968,245710.0
2019-06-27 11:30:00,26.57,26.61,26.54,26.61,157060.0,25.6872,25.7258,25.6582,25.7258,157060.0
2019-06-27 11:40:00,26.61,26.64,26.6,26.62,44870.0,25.7258,25.7548,25.7162,25.7355,44870.0
2019-06-27 11:50:00,26.64,26.65,26.61,26.64,26588.0,25.7548,25.7645,25.7258,25.7548,26588.0
2019-06-27 12:00:00,26.64,26.7,26.61,26.7,86638.0,25.7548,25.8129,25.7258,25.8129,86638.0
2019-06-27 12:10:00,26.7,26.76,26.7,26.74,85124.0,25.8129,25.8709,25.8129,25.8515,85124.0
2019-06-27 12:20:00,26.74,26.75,26.71,26.71,56824.0,25.8515,25.8612,25.8225,25.8225,56824.0
2019-06-27 12:30:00,26.72,26.78,26.72,26.78,29528.0,25.8322,25.8902,25.8322,25.8902,29528.0
2019-06-27 12:40:00,26.78,26.78,26.74,26.75,40888.0,25.8902,25.8902,25.8515,25.8612,40888.0
2019-06-27 12:50:00,26.75,26.77,26.72,26.75,15920.0,25.8612,25.8805,25.8322,25.8612,15920.0
2019-06-27 13:00:00,26.74,26.77,26.74,26.76,20336.0,25.8515,25.8805,25.8515,25.8709,20336.0
2019-06-27 13:10:00,26.75,26.77,26.74,26.74,32686.0,25.8612,25.8805,25.8515,25.8515,32686.0
2019-06-27 13:20:00,26.74,26.79,26.74,26.79,50938.0,25.8515,25.8999,25.8515,25.8999,50938.0
2019-06-27 13:30:00,26.79,26.83,26.79,26.81,49334.0,25.8999,25.9385,25.8999,25.9192,49334.0
2019-06-27 13:40:00,26.81,26.83,26.79,26.82,36586.0,25.9192,25.9385,25.8999,25.9289,36586.0
2019-06-27 13:50:00,26.81,26.81,26.77,26.78,45948.0,25.9192,25.9192,25.8805,25.8902,45948.0
2019-06-27 14:00:00,26.78,26.79,26.75,26.78,107092.0,25.8902,25.8999,25.8612,25.8902,107092.0
2019-06-27 14:10:00,26.79,26.82,26.79,26.81,79940.0,25.8999,25.9289,25.8999,25.9192,79940.0
2019-06-27 14:20:00,26.82,26.82,26.79,26.8,80326.0,25.9289,25.9289,25.8999,25.9095,80326.0
2019-06-27 14:30:00,26.81,26.83,26.79,26.79,76278.0,25.9192,25.9385,25.8999,25.8999,76278.0
2019-06-27 14:40:00,26.8,26.8,26.75,26.75,98684.0,25.9095,25.9095,25.8612,25.8612,98684.0
2019-06-27 14:50:00,26.76,26.77,26.71,26.72,121850.0,25.8709,25.8805,25.8225,25.8322,121850.0
2019-06-27 15:00:00,26.73,26.77,26.72,26.72,88446.0,25.8419,25.8805,25.8322,25.8322,88446.0
2019-06-27 15:10:00,26.72,26.76,26.7,26.71,99672.0,25.8322,25.8709,25.8129,25.8225,99672.0
2019-06-27 15:20:00,26.72,26.73,26.7,26.73,80188.0,25.8322,25.8419,25.8129,25.8419,80188.0
2019-06-27 15:30:00,26.73,26.75,26.67,26.75,122294.0,25.8419,25.8612,25.7838,25.8612,122294.0
2019-06-27 15:40:00,26.76,26.79,26.75,26.75,93756.0,25.8709,25.8999,25.8612,25.8612,93756.0
2019-06-27 15:50:00,26.75,26.79,26.68,26.7,525848.0,25.8612,25.8999,25.7935,25.8129,525848.0
2019-06-28 09:30:00,26.98,27.04,26.95,26.98,421490.0,26.0835,26.1416,26.0545,26.0835,421490.0
2019-06-28 09:40:00,26.98,27.0,26.86,26.88,226646.0,26.0835,26.1029,25.9675,25.9869,226646.0
2019-06-28 09:50:00,26.87,26.88,26.83,26.88,196774.0,25.9772,25.9869,25.9385,25.9869,196774.0
2019-06-28 10:00:00,26.88,26.9,26.84,26.89,147774.0,25.9869,26.0062,25.9482,25.9965,147774.0
2019-06-28 10:10:00,26.89,26.91,26.86,26.88,83918.0,25.9965,26.0159,25.9675,25.9869,83918.0
2019-06-28 10:20:00,26.87,26.88,26.84,26.84,71912.0,25.9772,25.9869,25.9482,25.9482,71912.0
2019-06-28 10:30:00,26.85,26.89,26.82,26.87,128216.0,25.9579,25.9965,25.9289,25.9772,128216.0
2019-06-28 10:40:00,26.86,26.91,26.86,26.88,38824.0,25.9675,26.0159,25.9675,25.9869,38824.0
2019-06-28 10:50:00,26.89,26.93,26.86,26.9,155022.0,25.9965,26.0352,25.9675,26.0062,155022.0
2019-06-28 11:00:00,26.88,26.89,26.84,26.86,75732.0,25.9869,25.9965,25.9482,25.9675,75732.0
2019-06-28 11:10:00,26.86,26.88,26.84,26.88,67144.0,25.9675,25.9869,25.9482,25.9869,67144.0
2019-06-28 11:20:00,26.88,26.96,26.88,26.93,112120.0,25.9869,26.0642,25.9869,26.0352,112120.0
2019-06-28 11:30:00,26.92,26.97,26.91,26.93,120374.0,26.0255,26.0739,26.0159,26.0352,120374.0
2019-06-28 11:40:00,26.93,26.97,26.92,26.95,41638.0,26.0352,26.0739,26.0255,26.0545,41638.0
2019-06-28 11:50:00,26.95,27.0,26.95,26.96,137816.0,26.0545,26.1029,26.0545,26.0642,137816.0
2019-06-28 12:00:00,26.97,27.03,26.96,26.99,358482.0,26.0739,26.1319,26.0642,26.0932,358482.0
2019-06-28 12:10:00,27.0,27.03,26.99,27.03,39730.0,26.1029,26.1319,26.0932,26.1319,39730.0
2019-06-28 12:20:00,27.03,27.14,27.03,27.1,911048.0,26.1319,26.2382,26.1319,26.1996,911048.0
2019-06-28 12:30:00,27.1,27.11,27.08,27.09,89664.0,26.1996,26.2092,26.1802,26.1899,89664.0
2019-06-28 12:40:00,27.09,27.11,27.08,27.11,102428.0,26.1899,26.2092,26.1802,26.2092,102428.0
2019-06-28 12:50:00,27.12,27.12,27.08,27.09,48060.0,26.2189,26.2189,26.1802,26.1899,48060.0
2019-06-28 13:00:00,27.08,27.08,27.04,27.04,150034.0,26.1802,26.1802,26.1416,26.1416,150034.0
2019-06-28 13:10:00,27.05,27.05,27.02,27.03,56650.0,26.1512,26.1512,26.1222,26.1319,56650.0
2019-06-28 13:20:00,27.03,27.03,27.0,27.02,75202.0,26.1319,26.1319,26.1029,26.1222,75202.0
2019-06-28 13:30:00,27.02,27.05,27.01,27.04,112812.0,26.1222,26.1512,26.1126,26.1416,112812.0
2019-06-28 13:40:00,27.04,27.04,26.98,27.0,53104.0,26.1416,26.1416,26.0835,26.1029,53104.0
2019-06-28 13:50:00,26.99,26.99,26.94,26.96,77456.0,26.0932,26.0932,26.0449,26.0642,77456.0
2019-06-28 14:00:00,26.96,27.0,26.95,26.98,33438.0,26.0642,26.1029,26.0545,26.0835,33438.0
2019-06-28 14:10:00,26.98,26.99,26.95,26.96,57830.0,26.0835,26.0932,26.0545,26.0642,57830.0
2019-06-28 14:20:00,26.97,26.98,26.95,26.97,58282.0,26.0739,26.0835,26.0545,26.0739,58282.0
2019-06-28 14:30:00,26.97,27.0,26.96,26.97,42228.0,26.0739,26.1029,26.0642,26.0739,42228.0
2019-06-28 14:40:00,26.98,27.0,26.95,26.95,58264.0,26.0835,26.1029,26.0545,26.0545,58264.0
2019-06-28 14:50:00,26.96,26.96,26.89,26.9,187022.0,26.0642,26.0642,25.9965,26.0062,187022.0
2019-06-28 15:00:00,26.91,26.93,26.89,26.92,81610.0,26.0159,26.0352,25.9965,26.0255,81610.0
2019-06-28 15:10:00,26.92,26.93,26.9,26.92,88486.0,26.0255,26.0352,26.0062,26.0255,88486.0
2019-06-28 15:20:00,26.91,26.95,26.88,26.9,68028.0,26.0159,26.0545,25.9869,26.0062,68028.0
2019-06-28 15:30:00,26.89,26.96,26.88,26.93,502440.0,25.9965,26.0642,25.9869,26.0352,502440.0
2019-06-28 15:40:00,26.93,26.97,26.91,26.96,249614.0,26.0352,26.0739,26.0159,26.0642,249614.0
2019-06-28 15:50:00,26.96,27.23,26.94,27.1,1258626.0,26.0642,26.3252,26.0449,26.1996,1258626.0
2019-07-01 09:30:00,28.08,28.15,28.06,28.12,1794136.0,27.147,27.2147,27.1277,27.1857,1794136.0
2019-07-01 09:40:00,28.13,28.16,27.95,27.95,497048.0,27.1953,27.2243,27.0213,27.0213,497048.0
2019-07-01 09:50:00,27.95,27.99,27.91,27.95,268648.0,27.0213,27.06,26.9826,27.0213,268648.0
2019-07-01 10:00:00,27.98,28.05,27.96,27.97,330950.0,27.0503,27.118,27.031,27.0407,330950.0
2019-07-01 10:10:00,27.98,27.98,27.91,27.96,172904.0,27.0503,27.0503,26.9826,27.031,172904.0
2019-07-01 10:20:00,27.96,28.0,27.82,27.83,312060.0,27.031,27.0697,26.8956,26.9053,312060.0
2019-07-01 10:30:00,27.83,27.86,27.76,27.85,413542.0,26.9053,26.9343,26.8376,26.9246,413542.0
2019-07-01 10:40:00,27.85,27.93,27.85,27.88,195694.0,26.9246,27.002,26.9246,26.9536,195694.0
2019-07-01 10:50:00,27.86,27.89,27.81,27.84,153938.0,26.9343,26.9633,26.886,26.915,153938.0
2019-07-01 11:00:00,27.84,27.89,27.78,27.79,139784.0,26.915,26.9633,26.857,26.8666,139784.0
2019-07-01 11:10:00,27.79,27.83,27.76,27.81,70836.0,26.8666,26.9053,26.8376,26.886,70836.0
2019-07-01 11:20:00,27.8,27.83,27.71,27.72,307194.0,26.8763,26.9053,26.7893,26.799,307194.0
2019-07-01 11:30:00,27.72,27.85,27.71,27.84,196386.0,26.799,26.9246,26.7893,26.915,196386.0
2019-07-01 11:40:00,27.84,27.85,27.72,27.74,118184.0,26.915,26.9246,26.799,26.8183,118184.0
2019-07-01 11:50:00,27.75,27.79,27.74,27.75,93152.0,26.828,26.8666,26.8183,26.828,93152.0
2019-07-01 12:00:00,27.75,27.78,27.72,27.74,128904.0,26.828,26.857,26.799,26.8183,128904.0
2019-07-01 12:10:00,27.75,27.8,27.74,27.75,125552.0,26.828,26.8763,26.8183,26.828,125552.0
2019-07-01 12:20:00,27.75,27.75,27.67,27.69,109946.0,26.828,26.828,26.7506,26.77,109946.0
2019-07-01 12:30:00,27.7,27.71,27.66,27.66,350040.0,26.7796,26.7893,26.741,26.741,350040.0
2019-07-01 12:40:00,27.66,27.68,27.65,27.66,97124.0,26.741,26.7603,26.7313,26.741,97124.0
2019-07-01 12:50:00,27.66,27.67,27.53,27.54,163860.0,26.741,26.7506,26.6153,26.6249,163860.0
2019-07-01 13:00:00,27.57,27.61,27.52,27.61,170974.0,26.6539,26.6926,26.6056,26.6926,170974.0
2019-07-01 13:10:00,27.61,27.63,27.49,27.53,334652.0,26.6926,26.712,26.5766,26.6153,334652.0
2019-07-01 13:20:00,27.53,27.59,27.49,27.59,85488.0,26.6153,26.6733,26.5766,26.6733,85488.0
2019-07-01 13:30:00,27.58,27.6,27.53,27.58,57330.0,26.6636,26.6829,26.6153,26.6636,57330.0
2019-07-01 13:40:00,27.57,27.61,27.54,27.59,75130.0,26.6539,26.6926,26.6249,26.6733,75130.0
2019-07-01 13:50:00,27.59,27.6,27.57,27.59,62720.0,26.6733,26.6829,26.6539,26.6733,62720.0
2019-07-01 14:00:00,27.6,27.6,27.49,27.5,77668.0,26.6829,26.6829,26.5766,26.5863,77668.0
2019-07-01 14:10:00,27.5,27.55,27.47,27.52,145004.0,26.5863,26.6346,26.5573,26.6056,145004.0
2019-07-01 14:20:00,27.5,27.51,27.45,27.47,105538.0,26.5863,26.5959,26.5379,26.5573,105538.0
2019-07-01 14:30:00,27.46,27.5,27.44,27.48,136130.0,26.5476,26.5863,26.5283,26.5669,136130.0
2019-07-01 14:40:00,27.49,27.51,27.48,27.5,43966.0,26.5766,26.5959,26.5669,26.5863,43966.0
2019-07-01 14:50:00,27.51,27.52,27.46,27.47,82018.0,26.5959,26.6056,26.5476,26.5573,82018.0
2019-07-01 15:00:00,27.46,27.57,27.46,27.57,134566.0,26.5476,26.6539,26.5476,26.6539,134566.0
2019-07-01 15:10:00,27.56,27.66,27.56,27.66,242524.0,26.6443,26.741,26.6443,26.741,242524.0
2019-07-01 15:20:00,27.66,27.7,27.65,27.68,121102.0,26.741,26.7796,26.7313,26.7603,121102.0
2019-07-01 15:30:00,27.68,27.74,27.68,27.74,150298.0,26.7603,26.8183,26.7603,26.8183,150298.0
2019-07-01 15:40:00,27.75,27.77,27.71,27.75,145048.0,26.828,26.8473,26.7893,26.828,145048.0
2019-07-01 15:50:00,27.76,27.84,27.71,27.78,452172.0,26.8376,26.915,26.7893,26.857,452172.0
2019-07-02 09:30:00,27.79,27.8,27.66,27.8,426218.0,26.8666,26.8763,26.741,26.8763,426218.0
2019-07-02 09:40:00,27.81,27.81,27.7,27.71,158328.0,26.886,26.886,26.7796,26.7893,158328.0
2019-07-02 09:50:00,27.7,27.74,27.68,27.68,107278.0,26.7796,26.8183,26.7603,26.7603,107278.0
2019-07-02 10:00:00,27.69,27.78,27.69,27.75,77946.0,26.77,26.857,26.77,26.828,77946.0
2019-07-02 10:10:00,27.75,27.78,27.72,27.76,71498.0,26.828,26.857,26.799,26.8376,71498.0
2019-07-02 10:20:00,27.76,27.88,27.73,27.87,127694.0,26.8376,26.9536,26.8086,26.944,127694.0
2019-07-02 10:30:00,27.88,27.93,27.86,27.91,121974.0,26.9536,27.002,26.9343,26.9826,121974.0
2019-07-02 10:40:00,27.9,27.91,27.83,27.85,97730.0,26.973,26.9826,26.9053,26.9246,97730.0
2019-07-02 10:50:00,27.84,27.89,27.84,27.86,48826.0,26.915,26.9633,26.915,26.9343,48826.0
2019-07-02 11:00:00,27.86,27.88,27.84,27.85,108158.0,26.9343,26.9536,26.915,26.9246,108158.0
2019-07-02 11:10:00,27.85,27.86,27.8,27.82,55798.0,26.9246,26.9343,26.8763,26.8956,55798.0
2019-07-02 11:20:00,27.83,27.84,27.77,27.79,117632.0,26.9053,26.915,26.8473,26.8666,117632.0
2019-07-02 11:30:00,27.79,27.79,27.65,27.65,93556.0,26.8666,26.8666,26.7313,26.7313,93556.0
2019-07-02 11:40:00,27.65,27.75,27.61,27.75,184720.0,26.7313,26.828,26.6926,26.828,184720.0
2019-07-02 11:50:00,27.75,27.75,27.71,27.74,40488.0,26.828,26.828,26.7893,26.8183,40488.0
2019-07-02 12:00:00,27.74,27.75,27.68,27.74,15372.0,26.8183,26.828,26.7603,26.8183,15372.0
2019-07-02 12:10:00,27.75,27.77,27.72,27.75,61612.0,26.828,26.8473,26.799,26.828,61612.0
2019-07-02 12:20:00,27.75,27.77,27.59,27.61,114686.0,26.828,26.8473,26.6733,26.6926,114686.0
2019-07-02 12:30:00,27.61,27.64,27.53,27.61,131946.0,26.6926,26.7216,26.6153,26.6926,131946.0
2019-07-02 12:40:00,27.58,27.63,27.57,27.63,74294.0,26.6636,26.712,26.6539,26.712,74294.0
2019-07-02 12:50:00,27.62,27.65,27.61,27.65,66112.0,26.7023,26.7313,26.6926,26.7313,66112.0
2019-07-02 13:00:00,27.65,27.68,27.59,27.68,56528.0,26.7313,26.7603,26.6733,26.7603,56528.0
2019-07-02 13:10:00,27.68,27.71,27.66,27.71,53618.0,26.7603,26.7893,26.741,26.7893,53618.0
2019-07-02 13:20:00,27.71,27.74,27.7,27.74,52492.0,26.7893,26.8183,26.7796,26.8183,52492.0
2019-07-02 13:30:00,27.73,27.79,27.72,27.78,63500.0,26.8086,26.8666,26.799,26.857,63500.0
2019-07-02 13:40:00,27.77,27.79,27.75,27.79,65160.0,26.8473,26.8666,26.828,26.8666,65160.0
2019-07-02 13:50:00,27.79,27.8,27.75,27.77,131348.0,26.8666,26.8763,26.828,26.8473,131348.0
2019-07-02 14:00:00,27.77,27.82,27.76,27.82,60074.0,26.8473,26.8956,26.8376,26.8956,60074.0
2019-07-02 14:10:00,27.82,27.84,27.8,27.8,53732.0,26.8956,26.915,26.8763,26.8763,53732.0
2019-07-02 14:20:00,27.81,27.83,27.79,27.82,26614.0,26.886,26.9053,26.8666,26.8956,26614.0
2019-07-02 14:30:00,27.82,27.86,27.8,27.81,58052.0,26.8956,26.9343,26.8763,26.886,58052.0
2019-07-02 14:40:00,27.81,27.84,27.8,27.81,48760.0,26.886,26.915,26.8763,26.886,48760.0
2019-07-02 14:50:00,27.81,27.81,27.74,27.76,110564.0,26.886,26.886,26.8183,26.8376,110564.0
2019-07-02 15:00:00,27.76,27.87,27.76,27.86,137486.0,26.8376,26.944,26.8376,26.9343,137486.0
2019-07-02 15:10:00,27.86,27.89,27.75,27.82,208294.0,26.9343,26.9633,26.828,26.8956,208294.0
2019-07-02 15:20:00,27.82,27.86,27.81,27.83,78534.0,26.8956,26.9343,26.886,26.9053,78534.0
2019-07-02 15:30:00,27.83,27.91,27.83,27.9,203162.0,26.9053,26.9826,26.9053,26.973,203162.0
2019-07-02 15:40:00,27.9,27.91,27.85,27.86,111544.0,26.973,26.9826,26.9246,26.9343,111544.0
2019-07-02 15:50:00,27.85,28.03,27.85,28.03,238016.0,26.9246,27.0987,26.9246,27.0987,238016.0
2019-07-03 09:30:00,28.22,28.27,28.18,28.23,570776.0,27.2823,27.3307,27.2437,27.292,570776.0
2019-07-03 09:40:00,28.23,28.29,28.21,28.24,257880.0,27.292,27.35,27.2727,27.3017,257880.0
2019-07-03 09:50:00,28.24,28.28,28.2,28.27,120672.0,27.3017,27.3404,27.263,27.3307,120672.0
2019-07-03 10:00:00,28.25,28.28,28.24,28.28,113502.0,27.3114,27.3404,27.3017,27.3404,113502.0
2019-07-03 10:10:00,28.28,28.32,28.23,28.3,89620.0,27.3404,27.379,27.292,27.3597,89620.0
2019-07-03 10:20:00,28.31,28.36,28.3,28.35,104648.0,27.3694,27.4177,27.3597,27.408,104648.0
2019-07-03 10:30:00,28.35,28.43,28.34,28.42,147926.0,27.408,27.4854,27.3984,27.4757,147926.0
2019-07-03 10:40:00,28.42,28.45,28.41,28.42,121404.0,27.4757,27.5047,27.466,27.4757,121404.0
2019-07-03 10:50:00,28.41,28.44,28.4,28.43,79892.0,27.466,27.495,27.4564,27.4854,79892.0
2019-07-03 11:00:00,28.43,28.47,28.39,28.4,118876.0,27.4854,27.524,27.4467,27.4564,118876.0
2019-07-03 11:10:00,28.4,28.41,28.36,28.38,63650.0,27.4564,27.466,27.4177,27.437,63650.0
2019-07-03 11:20:00,28.38,28.41,28.35,28.41,94142.0,27.437,27.466,27.408,27.466,94142.0
2019-07-03 11:30:00,28.4,28.5,28.4,28.5,361834.0,27.4564,27.553,27.4564,27.553,361834.0
2019-07-03 11:40:00,28.51,28.53,28.5,28.51,157276.0,27.5627,27.582,27.553,27.5627,157276.0
2019-07-03 11:50:00,28.52,28.55,28.5,28.55,70452.0,27.5724,27.6014,27.553,27.6014,70452.0
2019-07-03 12:00:00,28.55,28.55,28.53,28.53,64994.0,27.6014,27.6014,27.582,27.582,64994.0
2019-07-03 12:10:00,28.53,28.59,28.53,28.58,111910.0,27.582,27.6401,27.582,27.6304,111910.0
2019-07-03 12:20:00,28.59,28.6,28.56,28.58,158346.0,27.6401,27.6497,27.6111,27.6304,158346.0
2019-07-03 12:30:00,28.58,28.6,28.58,28.6,173698.0,27.6304,27.6497,27.6304,27.6497,173698.0
2019-07-03 12:40:00,28.6,28.61,28.54,28.57,230510.0,27.6497,27.6594,27.5917,27.6207,230510.0
2019-07-03 12:50:00,28.59,28.67,28.57,28.66,283782.0,27.6401,27.7174,27.6207,27.7077,283782.0
2019-07-05 09:30:00,28.28,28.33,28.18,28.2,388596.0,27.3404,27.3887,27.2437,27.263,388596.0
2019-07-05 09:40:00,28.19,28.23,28.11,28.22,128938.0,27.2533,27.292,27.176,27.2823,128938.0
2019-07-05 09:50:00,28.21,28.23,28.06,28.07,191528.0,27.2727,27.292,27.1277,27.1373,191528.0
2019-07-05 10:00:00,28.07,28.18,28.04,28.17,274478.0,27.1373,27.2437,27.1083,27.234,274478.0
2019-07-05 10:10:00,28.17,28.17,28.04,28.1,134860.0,27.234,27.234,27.1083,27.1663,134860.0
2019-07-05 10:20:00,28.11,28.11,28.0,28.0,156796.0,27.176,27.176,27.0697,27.0697,156796.0
2019-07-05 10:30:00,28.0,28.02,27.94,27.95,147644.0,27.0697,27.089,27.0117,27.0213,147644.0
2019-07-05 10:40:00,27.95,27.98,27.88,27.97,225926.0,27.0213,27.0503,26.9536,27.0407,225926.0
2019-07-05 10:50:00,27.96,28.05,27.95,28.04,137800.0,27.031,27.118,27.0213,27.1083,137800.0
2019-07-05 11:00:00,28.04,28.08,27.98,28.08,114962.0,27.1083,27.147,27.0503,27.147,114962.0
2019-07-05 11:10:00,28.09,28.16,28.07,28.15,133126.0,27.1567,27.2243,27.1373,27.2147,133126.0
2019-07-05 11:20:00,28.15,28.18,28.11,28.16,54548.0,27.2147,27.2437,27.176,27.2243,54548.0
2019-07-05 11:30:00,28.15,28.19,28.15,28.18,123664.0,27.2147,27.2533,27.2147,27.2437,123664.0
2019-07-05 11:40:00,28.19,28.19,28.05,28.1,99488.0,27.2533,27.2533,27.118,27.1663,99488.0
2019-07-05 11:50:00,28.12,28.2,28.11,28.2,67016.0,27.1857,27.263,27.176,27.263,67016.0
2019-07-05 12:00:00,28.2,28.23,28.13,28.2,92786.0,27.263,27.292,27.1953,27.263,92786.0
2019-07-05 12:10:00,28.19,28.3,28.19,28.3,117408.0,27.2533,27.3597,27.2533,27.3597,117408.0
2019-07-05 12:20:00,28.3,28.32,28.25,28.29,117476.0,27.3597,27.379,27.3114,27.35,117476.0
2019-07-05 12:30:00,28.3,28.38,28.3,28.38,189426.0,27.3597,27.437,27.3597,27.437,189426.0
2019-07-05 12:40:00,28.38,28.38,28.36,28.36,60876.0,27.437,27.437,27.4177,27.4177,60876.0
2019-07-05 12:50:00,28.38,28.4,28.35,28.36,47180.0,27.437,27.4564,27.408,27.4177,47180.0
2019-07-05 13:00:00,28.36,28.38,28.31,28.36,93770.0,27.4177,27.437,27.3694,27.4177,93770.0
2019-07-05 13:10:00,28.37,28.38,28.36,28.37,36590.0,27.4274,27.437,27.4177,27.4274,36590.0
2019-07-05 13:20:00,28.38,28.43,28.38,28.43,160578.0,27.437,27.4854,27.437,27.4854,160578.0
2019-07-05 13:30:00,28.43,28.47,28.43,28.47,91006.0,27.4854,27.524,27.4854,27.524,91006.0
2019-07-05 13:40:00,28.45,28.5,28.45,28.47,48632.0,27.5047,27.553,27.5047,27.524,48632.0
2019-07-05 13:50:00,28.48,28.48,28.44,28.45,47892.0,27.5337,27.5337,27.495,27.5047,47892.0
2019-07-05 14:00:00,28.46,28.5,28.43,28.43,79976.0,27.5144,27.553,27.4854,27.4854,79976.0
2019-07-05 14:10:00,28.45,28.46,28.42,28.45,54962.0,27.5047,27.5144,27.4757,27.5047,54962.0
2019-07-05 14:20:00,28.46,28.47,28.46,28.46,22630.0,27.5144,27.524,27.5144,27.5144,22630.0
2019-07-05 14:30:00,28.48,28.59,28.47,28.57,200482.0,27.5337,27.6401,27.524,27.6207,200482.0
2019-07-05 14:40:00,28.56,28.59,28.54,28.59,152370.0,27.6111,27.6401,27.5917,27.6401,152370.0
2019-07-05 14:50:00,28.6,28.63,28.59,28.62,61384.0,27.6497,27.6787,27.6401,27.6691,61384.0
2019-07-05 15:00:00,28.62,28.63,28.54,28.57,70192.0,27.6691,27.6787,27.5917,27.6207,70192.0
2019-07-05 15:10:00,28.57,28.57,28.47,28.49,137650.0,27.6207,27.6207,27.524,27.5434,137650.0
2019-07-05 15:20:00,28.49,28.55,28.49,28.55,88232.0,27.5434,27.6014,27.5434,27.6014,88232.0
2019-07-05 15:30:00,28.55,28.57,28.47,28.48,94840.0,27.6014,27.6207,27.524,27.5337,94840.0
2019-07-05 15:40:00,28.47,28.5,28.46,28.47,80916.0,27.524,27.553,27.5144,27.524,80916.0
2019-07-05 15:50:00,28.47,28.55,28.36,28.55,637202.0,27.524,27.6014,27.4177,27.6014,637202.0
2019-07-08 09:30:00,28.16,28.16,28.02,28.02,413736.0,27.2243,27.2243,27.089,27.089,413736.0
2019-07-08 09:40:00,28.03,28.07,28.0,28.02,174542.0,27.0987,27.1373,27.0697,27.089,174542.0
2019-07-08 09:50:00,28.04,28.07,28.01,28.03,129698.0,27.1083,27.1373,27.0793,27.0987,129698.0
2019-07-08 10:00:00,28.03,28.16,28.03,28.16,377078.0,27.0987,27.2243,27.0987,27.2243,377078.0
2019-07-08 10:10:00,28.16,28.25,28.14,28.21,227924.0,27.2243,27.3114,27.205,27.2727,227924.0
2019-07-08 10:20:00,28.21,28.21,28.1,28.1,123972.0,27.2727,27.2727,27.1663,27.1663,123972.0
2019-07-08 10:30:00,28.1,28.1,28.02,28.07,204536.0,27.1663,27.1663,27.089,27.1373,204536.0
2019-07-08 10:40:00,28.09,28.15,28.06,28.08,111798.0,27.1567,27.2147,27.1277,27.147,111798.0
2019-07-08 10:50:00,28.09,28.09,28.01,28.07,107550.0,27.1567,27.1567,27.0793,27.1373,107550.0
2019-07-08 11:00:00,28.08,28.13,28.08,28.11,57526.0,27.147,27.1953,27.147,27.176,57526.0
2019-07-08 11:10:00,28.1,28.16,28.08,28.14,61316.0,27.1663,27.2243,27.147,27.205,61316.0
2019-07-08 11:20:00,28.15,28.17,28.07,28.09,68026.0,27.2147,27.234,27.1373,27.1567,68026.0
2019-07-08 11:30:00,28.1,28.1,28.04,28.05,114530.0,27.1663,27.1663,27.1083,27.118,114530.0
2019-07-08 11:40:00,28.04,28.07,28.02,28.06,142268.0,27.1083,27.1373,27.089,27.1277,142268.0
2019-07-08 11:50:00,28.07,28.1,28.05,28.07,50828.0,27.1373,27.1663,27.118,27.1373,50828.0
2019-07-08 12:00:00,28.06,28.06,27.99,28.03,312938.0,27.1277,27.1277,27.06,27.0987,312938.0
2019-07-08 12:10:00,28.03,28.04,28.01,28.03,109216.0,27.0987,27.1083,27.0793,27.0987,109216.0
2019-07-08 12:20:00,28.04,28.04,27.96,27.98,147690.0,27.1083,27.1083,27.031,27.0503,147690.0
2019-07-08 12:30:00,27.98,28.05,27.98,28.02,125974.0,27.0503,27.118,27.0503,27.089,125974.0
2019-07-08 12:40:00,28.02,28.03,27.98,28.03,83330.0,27.089,27.0987,27.0503,27.0987,83330.0
2019-07-08 12:50:00,28.02,28.04,28.0,28.04,40548.0,27.089,27.1083,27.0697,27.1083,40548.0
2019-07-08 13:00:00,28.04,28.08,28.04,28.06,57050.0,27.1083,27.147,27.1083,27.1277,57050.0
2019-07-08 13:10:00,28.04,28.08,28.04,28.06,35964.0,27.1083,27.147,27.1083,27.1277,35964.0
2019-07-08 13:20:00,28.06,28.06,28.04,28.05,38600.0,27.1277,27.1277,27.1083,27.118,38600.0
2019-07-08 13:30:00,28.06,28.1,28.05,28.08,52638.0,27.1277,27.1663,27.118,27.147,52638.0
2019-07-08 13:40:00,28.06,28.06,28.0,28.0,60718.0,27.1277,27.1277,27.0697,27.0697,60718.0
2019-07-08 13:50:00,28.03,28.06,28.03,28.04,42984.0,27.0987,27.1277,27.0987,27.1083,42984.0
2019-07-08 14:00:00,28.03,28.04,28.0,28.03,41936.0,27.0987,27.1083,27.0697,27.0987,41936.0
2019-07-08 14:10:00,28.05,28.05,27.99,28.0,10960.0,27.118,27.118,27.06,27.0697,10960.0
2019-07-08 14:20:00,28.02,28.02,27.93,28.0,147558.0,27.089,27.089,27.002,27.0697,147558.0
2019-07-08 14:30:00,28.0,28.05,28.0,28.03,69630.0,27.0697,27.118,27.0697,27.0987,69630.0
2019-07-08 14:40:00,28.03,28.09,28.02,28.08,47466.0,27.0987,27.1567,27.089,27.147,47466.0
2019-07-08 14:50:00,28.08,28.08,28.01,28.04,74518.0,27.147,27.147,27.0793,27.1083,74518.0
2019-07-08 15:00:00,28.04,28.05,28.0,28.05,19794.0,27.1083,27.118,27.0697,27.118,19794.0
2019-07-08 15:10:00,28.05,28.14,28.03,28.08,73812.0,27.118,27.205,27.0987,27.147,73812.0
2019-07-08 15:20:00,28.08,28.11,28.06,28.11,45442.0,27.147,27.176,27.1277,27.176,45442.0
2019-07-08 15:30:00,28.11,28.17,28.09,28.17,145190.0,27.176,27.234,27.1567,27.234,145190.0
2019-07-08 15:40:00,28.17,28.18,28.13,28.16,116430.0,27.234,27.2437,27.1953,27.2243,116430.0
2019-07-08 15:50:00,28.16,28.16,28.08,28.11,520326.0,27.2243,27.2243,27.147,27.176,520326.0
2019-07-09 09:30:00,27.72,27.92,27.72,27.84,709338.0,26.799,26.9923,26.799,26.915,709338.0
2019-07-09 09:40:00,27.86,27.91,27.81,27.89,229182.0,26.9343,26.9826,26.886,26.9633,229182.0
2019-07-09 09:50:00,27.89,27.9,27.84,27.86,183776.0,26.9633,26.973,26.915,26.9343,183776.0
2019-07-09 10:00:00,27.88,27.98,27.88,27.98,163978.0,26.9536,27.0503,26.9536,27.0503,163978.0
2019-07-09 10:10:00,27.96,27.98,27.92,27.96,66118.0,27.031,27.0503,26.9923,27.031,66118.0
2019-07-09 10:20:00,27.95,27.97,27.91,27.96,80800.0,27.0213,27.0407,26.9826,27.031,80800.0
2019-07-09 10:30:00,27.96,28.04,27.96,28.03,116580.0,27.031,27.1083,27.031,27.0987,116580.0
2019-07-09 10:40:00,28.05,28.07,28.02,28.06,110118.0,27.118,27.1373,27.089,27.1277,110118.0
2019-07-09 10:50:00,28.07,28.07,28.0,28.0,77938.0,27.1373,27.1373,27.0697,27.0697,77938.0
2019-07-09 11:00:00,27.99,28.1,27.99,28.07,125104.0,27.06,27.1663,27.06,27.1373,125104.0
2019-07-09 11:10:00,28.06,28.1,28.05,28.1,58250.0,27.1277,27.1663,27.118,27.1663,58250.0
2019-07-09 11:20:00,28.1,28.11,28.04,28.05,76894.0,27.1663,27.176,27.1083,27.118,76894.0
2019-07-09 11:30:00,28.04,28.08,28.01,28.05,31914.0,27.1083,27.147,27.0793,27.118,31914.0
2019-07-09 11:40:00,28.05,28.05,28.01,28.02,36398.0,27.118,27.118,27.0793,27.089,36398.0
2019-07-09 11:50:00,28.03,28.06,28.0,28.06,52102.0,27.0987,27.1277,27.0697,27.1277,52102.0
2019-07-09 12:00:00,28.05,28.09,28.05,28.05,17672.0,27.118,27.1567,27.118,27.118,17672.0
2019-07-09 12:10:00,28.06,28.09,28.06,28.09,30008.0,27.1277,27.1567,27.1277,27.1567,30008.0
2019-07-09 12:20:00,28.09,28.09,28.06,28.08,29542.0,27.1567,27.1567,27.1277,27.147,29542.0
2019-07-09 12:30:00,28.08,28.09,28.07,28.09,24538.0,27.147,27.1567,27.1373,27.1567,24538.0
2019-07-09 12:40:00,28.09,28.11,28.08,28.1,33354.0,27.1567,27.176,27.147,27.1663,33354.0
2019-07-09 12:50:00,28.1,28.11,28.06,28.06,19594.0,27.1663,27.176,27.1277,27.1277,19594.0
2019-07-09 13:00:00,28.07,28.09,28.03,28.07,34786.0,27.1373,27.1567,27.0987,27.1373,34786.0
2019-07-09 13:10:00,28.07,28.09,28.06,28.07,19182.0,27.1373,27.1567,27.1277,27.1373,19182.0
2019-07-09 13:20:00,28.07,28.08,28.06,28.08,9472.0,27.1373,27.147,27.1277,27.147,9472.0
2019-07-09 13:30:00,28.07,28.09,28.07,28.08,13028.0,27.1373,27.1567,27.1373,27.147,13028.0
2019-07-09 13:40:00,28.09,28.1,28.09,28.09,10860.0,27.1567,27.1663,27.1567,27.1567,10860.0
2019-07-09 13:50:00,28.09,28.09,28.08,28.09,11582.0,27.1567,27.1567,27.147,27.1567,11582.0
2019-07-09 14:00:00,28.09,28.11,28.06,28.06,41118.0,27.1567,27.176,27.1277,27.1277,41118.0
2019-07-09 14:10:00,28.07,28.14,28.06,28.14,37128.0,27.1373,27.205,27.1277,27.205,37128.0
2019-07-09 14:20:00,28.13,28.14,28.11,28.11,36384.0,27.1953,27.205,27.176,27.176,36384.0
2019-07-09 14:30:00,28.11,28.11,28.09,28.09,12036.0,27.176,27.176,27.1567,27.1567,12036.0
2019-07-09 14:40:00,28.1,28.11,28.09,28.09,36170.0,27.1663,27.176,27.1567,27.1567,36170.0
2019-07-09 14:50:00,28.09,28.11,28.09,28.11,21826.0,27.1567,27.176,27.1567,27.176,21826.0
2019-07-09 15:00:00,28.1,28.13,28.09,28.1,16516.0,27.1663,27.1953,27.1567,27.1663,16516.0
2019-07-09 15:10:00,28.1,28.1,28.05,28.07,69034.0,27.1663,27.1663,27.118,27.1373,69034.0
2019-07-09 15:20:00,28.06,28.06,28.02,28.06,77224.0,27.1277,27.1277,27.089,27.1277,77224.0
2019-07-09 15:30:00,28.05,28.13,28.05,28.11,52514.0,27.118,27.1953,27.118,27.176,52514.0
2019-07-09 15:40:00,28.11,28.18,28.11,28.16,136654.0,27.176,27.2437,27.176,27.2243,136654.0
2019-07-09 15:50:00,28.16,28.29,28.16,28.22,364804.0,27.2243,27.35,27.2243,27.2823,364804.0
2019-07-10 09:30:00,28.54,28.71,28.51,28.66,829654.0,27.5917,27.7561,27.5627,27.7077,829654.0
2019-07-10 09:40:00,28.65,28.81,28.61,28.8,418912.0,27.6981,27.8527,27.6594,27.8431,418912.0
2019-07-10 09:50:00,28.79,28.9,28.78,28.84,565444.0,27.8334,27.9398,27.8237,27.8817,565444.0
2019-07-10 10:00:00,28.84,28.85,28.74,28.75,231156.0,27.8817,27.8914,27.7851,27.7947,231156.0
2019-07-10 10:10:00,28.74,28.76,28.7,28.74,165020.0,27.7851,27.8044,27.7464,27.7851,165020.0
2019-07-10 10:20:00,28.74,28.75,28.6,28.61,134426.0,27.7851,27.7947,27.6497,27.6594,134426.0
2019-07-10 10:30:00,28.61,28.67,28.58,28.65,130298.0,27.6594,27.7174,27.6304,27.6981,130298.0
2019-07-10 10:40:00,28.65,28.73,28.58,28.67,180400.0,27.6981,27.7754,27.6304,27.7174,180400.0
2019-07-10 10:50:00,28.67,28.67,28.5,28.52,167400.0,27.7174,27.7174,27.553,27.5724,167400.0
2019-07-10 11:00:00,28.52,28.56,28.43,28.43,235256.0,27.5724,27.6111,27.4854,27.4854,235256.0
2019-07-10 11:10:00,28.43,28.48,28.36,28.39,209124.0,27.4854,27.5337,27.4177,27.4467,209124.0
2019-07-10 11:20:00,28.39,28.48,28.36,28.43,251626.0,27.4467,27.5337,27.4177,27.4854,251626.0
2019-07-10 11:30:00,28.43,28.54,28.43,28.5,155382.0,27.4854,27.5917,27.4854,27.553,155382.0
2019-07-10 11:40:00,28.5,28.59,28.49,28.56,77722.0,27.553,27.6401,27.5434,27.6111,77722.0
2019-07-10 11:50:00,28.57,28.62,28.57,28.6,77828.0,27.6207,27.6691,27.6207,27.6497,77828.0
2019-07-10 12:00:00,28.61,28.65,28.59,28.61,141834.0,27.6594,27.6981,27.6401,27.6594,141834.0
2019-07-10 12:10:00,28.61,28.61,28.57,28.58,45738.0,27.6594,27.6594,27.6207,27.6304,45738.0
2019-07-10 12:20:00,28.56,28.57,28.52,28.56,77810.0,27.6111,27.6207,27.5724,27.6111,77810.0
2019-07-10 12:30:00,28.57,28.61,28.57,28.59,68256.0,27.6207,27.6594,27.6207,27.6401,68256.0
2019-07-10 12:40:00,28.59,28.62,28.57,28.62,24476.0,27.6401,27.6691,27.6207,27.6691,24476.0
2019-07-10 12:50:00,28.61,28.64,28.6,28.64,42672.0,27.6594,27.6884,27.6497,27.6884,42672.0
2019-07-10 13:00:00,28.65,28.67,28.63,28.64,72706.0,27.6981,27.7174,27.6787,27.6884,72706.0
2019-07-10 13:10:00,28.64,28.65,28.63,28.65,12950.0,27.6884,27.6981,27.6787,27.6981,12950.0
2019-07-10 13:20:00,28.66,28.68,28.65,28.65,46312.0,27.7077,27.7271,27.6981,27.6981,46312.0
2019-07-10 13:30:00,28.66,28.7,28.65,28.7,48378.0,27.7077,27.7464,27.6981,27.7464,48378.0
2019-07-10 13:40:00,28.7,28.74,28.69,28.71,115972.0,27.7464,27.7851,27.7367,27.7561,115972.0
2019-07-10 13:50:00,28.71,28.72,28.69,28.7,94644.0,27.7561,27.7657,27.7367,27.7464,94644.0
2019-07-10 14:00:00,28.7,28.79,28.65,28.65,304342.0,27.7464,27.8334,27.6981,27.6981,304342.0
2019-07-10 14:10:00,28.66,28.7,28.58,28.59,298582.0,27.7077,27.7464,27.6304,27.6401,298582.0
2019-07-10 14:20:00,28.59,28.61,28.55,28.55,271018.0,27.6401,27.6594,27.6014,27.6014,271018.0
2019-07-10 14:30:00,28.55,28.61,28.55,28.57,136444.0,27.6014,27.6594,27.6014,27.6207,136444.0
2019-07-10 14:40:00,28.57,28.59,28.52,28.53,96414.0,27.6207,27.6401,27.5724,27.582,96414.0
2019-07-10 14:50:00,28.53,28.6,28.52,28.59,75562.0,27.582,27.6497,27.5724,27.6401,75562.0
2019-07-10 15:00:00,28.59,28.61,28.52,28.57,52588.0,27.6401,27.6594,27.5724,27.6207,52588.0
2019-07-10 15:10:00,28.57,28.6,28.53,28.53,95130.0,27.6207,27.6497,27.582,27.582,95130.0
2019-07-10 15:20:00,28.54,28.58,28.51,28.56,83118.0,27.5917,27.6304,27.5627,27.6111,83118.0
2019-07-10 15:30:00,28.55,28.64,28.55,28.57,70958.0,27.6014,27.6884,27.6014,27.6207,70958.0
2019-07-10 15:40:00,28.59,28.6,28.55,28.57,73864.0,27.6401,27.6497,27.6014,27.6207,73864.0
2019-07-10 15:50:00,28.57,28.65,28.56,28.6,337158.0,27.6207,27.6981,27.6111,27.6497,337158.0
2019-07-11 09:30:00,28.8,28.82,28.71,28.79,752256.0,27.8431,27.8624,27.7561,27.8334,752256.0
2019-07-11 09:40:00,28.8,28.86,28.74,28.8,354996.0,27.8431,27.9011,27.7851,27.8431,354996.0
2019-07-11 09:50:00,28.8,28.84,28.77,28.79,141928.0,27.8431,27.8817,27.8141,27.8334,141928.0
2019-07-11 10:00:00,28.79,28.83,28.68,28.71,201588.0,27.8334,27.8721,27.7271,27.7561,201588.0
2019-07-11 10:10:00,28.7,28.72,28.66,28.68,107058.0,27.7464,27.7657,27.7077,27.7271,107058.0
2019-07-11 10:20:00,28.67,28.7,28.64,28.66,209704.0,27.7174,27.7464,27.6884,27.7077,209704.0
2019-07-11 10:30:00,28.66,28.66,28.59,28.6,250666.0,27.7077,27.7077,27.6401,27.6497,250666.0
2019-07-11 10:40:00,28.6,28.61,28.56,28.6,124252.0,27.6497,27.6594,27.6111,27.6497,124252.0
2019-07-11 10:50:00,28.61,28.68,28.59,28.63,203756.0,27.6594,27.7271,27.6401,27.6787,203756.0
2019-07-11 11:00:00,28.63,28.69,28.61,28.68,95680.0,27.6787,27.7367,27.6594,27.7271,95680.0
2019-07-11 11:10:00,28.68,28.8,28.67,28.78,248972.0,27.7271,27.8431,27.7174,27.8237,248972.0
2019-07-11 11:20:00,28.78,28.81,28.77,28.79,100748.0,27.8237,27.8527,27.8141,27.8334,100748.0
2019-07-11 11:30:00,28.79,28.83,28.77,28.8,81076.0,27.8334,27.8721,27.8141,27.8431,81076.0
2019-07-11 11:40:00,28.81,28.82,28.77,28.82,78100.0,27.8527,27.8624,27.8141,27.8624,78100.0
2019-07-11 11:50:00,28.82,28.84,28.81,28.82,91932.0,27.8624,27.8817,27.8527,27.8624,91932.0
2019-07-11 12:00:00,28.82,28.85,28.82,28.82,53942.0,27.8624,27.8914,27.8624,27.8624,53942.0
2019-07-11 12:10:00,28.83,28.83,28.79,28.79,78194.0,27.8721,27.8721,27.8334,27.8334,78194.0
2019-07-11 12:20:00,28.79,28.81,28.76,28.79,78954.0,27.8334,27.8527,27.8044,27.8334,78954.0
2019-07-11 12:30:00,28.79,28.8,28.75,28.77,42398.0,27.8334,27.8431,27.7947,27.8141,42398.0
2019-07-11 12:40:00,28.77,28.81,28.77,28.8,33870.0,27.8141,27.8527,27.8141,27.8431,33870.0
2019-07-11 12:50:00,28.8,28.8,28.78,28.8,27558.0,27.8431,27.8431,27.8237,27.8431,27558.0
2019-07-11 13:00:00,28.8,28.81,28.7,28.7,103432.0,27.8431,27.8527,27.7464,27.7464,103432.0
2019-07-11 13:10:00,28.7,28.75,28.7,28.72,68738.0,27.7464,27.7947,27.7464,27.7657,68738.0
2019-07-11 13:20:00,28.72,28.72,28.61,28.62,142064.0,27.7657,27.7657,27.6594,27.6691,142064.0
2019-07-11 13:30:00,28.61,28.64,28.5,28.58,411106.0,27.6594,27.6884,27.553,27.6304,411106.0
2019-07-11 13:40:00,28.59,28.61,28.5,28.54,134136.0,27.6401,27.6594,27.553,27.5917,134136.0
2019-07-11 13:50:00,28.53,28.59,28.53,28.55,65580.0,27.582,27.6401,27.582,27.6014,65580.0
2019-07-11 14:00:00,28.56,28.59,28.53,28.54,72256.0,27.6111,27.6401,27.582,27.5917,72256.0
2019-07-11 14:10:00,28.55,28.55,28.48,28.48,66748.0,27.6014,27.6014,27.5337,27.5337,66748.0
2019-07-11 14:20:00,28.49,28.53,28.47,28.52,82778.0,27.5434,27.582,27.524,27.5724,82778.0
2019-07-11 14:30:00,28.52,28.63,28.52,28.6,157416.0,27.5724,27.6787,27.5724,27.6497,157416.0
2019-07-11 14:40:00,28.61,28.66,28.61,28.63,101882.0,27.6594,27.7077,27.6594,27.6787,101882.0
2019-07-11 14:50:00,28.62,28.65,28.61,28.64,62592.0,27.6691,27.6981,27.6594,27.6884,62592.0
2019-07-11 15:00:00,28.64,28.66,28.62,28.65,58538.0,27.6884,27.7077,27.6691,27.6981,58538.0
2019-07-11 15:10:00,28.64,28.66,28.63,28.65,34342.0,27.6884,27.7077,27.6787,27.6981,34342.0
2019-07-11 15:20:00,28.66,28.66,28.63,28.63,32810.0,27.7077,27.7077,27.6787,27.6787,32810.0
2019-07-11 15:30:00,28.63,28.66,28.63,28.66,154776.0,27.6787,27.7077,27.6787,27.7077,154776.0
2019-07-11 15:40:00,28.65,28.74,28.63,28.73,136870.0,27.6981,27.7851,27.6787,27.7754,136870.0
2019-07-11 15:50:00,28.74,28.8,28.71,28.78,373780.0,27.7851,27.8431,27.7561,27.8237,373780.0
2019-07-12 09:30:00,28.95,28.97,28.88,28.95,390924.0,27.9881,28.0074,27.9204,27.9881,390924.0
2019-07-12 09:40:00,28.96,28.98,28.91,28.97,181248.0,27.9978,28.0171,27.9494,28.0074,181248.0
2019-07-12 09:50:00,28.98,28.98,28.91,28.91,282436.0,28.0171,28.0171,27.9494,27.9494,282436.0
2019-07-12 10:00:00,28.91,28.98,28.91,28.95,191008.0,27.9494,28.0171,27.9494,27.9881,191008.0
2019-07-12 10:10:00,28.93,28.94,28.89,28.92,72550.0,27.9688,27.9784,27.9301,27.9591,72550.0
2019-07-12 10:20:00,28.91,28.94,28.87,28.92,106630.0,27.9494,27.9784,27.9108,27.9591,106630.0
2019-07-12 10:30:00,28.93,28.94,28.86,28.89,86030.0,27.9688,27.9784,27.9011,27.9301,86030.0
2019-07-12 10:40:00,28.87,28.9,28.85,28.89,65464.0,27.9108,27.9398,27.8914,27.9301,65464.0
2019-07-12 10:50:00,28.88,28.91,28.84,28.88,135280.0,27.9204,27.9494,27.8817,27.9204,135280.0
2019-07-12 11:00:00,28.88,28.9,28.84,28.9,77126.0,27.9204,27.9398,27.8817,27.9398,77126.0
2019-07-12 11:10:00,28.9,28.98,28.89,28.97,137826.0,27.9398,28.0171,27.9301,28.0074,137826.0
2019-07-12 11:20:00,28.98,28.98,28.95,28.98,71946.0,28.0171,28.0171,27.9881,28.0171,71946.0
2019-07-12 11:30:00,28.98,29.0,28.97,28.97,71482.0,28.0171,28.0364,28.0074,28.0074,71482.0
2019-07-12 11:40:00,28.97,28.99,28.92,28.96,148988.0,28.0074,28.0268,27.9591,27.9978,148988.0
2019-07-12 11:50:00,28.96,28.97,28.94,28.97,40816.0,27.9978,28.0074,27.9784,28.0074,40816.0
2019-07-12 12:00:00,28.97,28.99,28.97,28.98,58518.0,28.0074,28.0268,28.0074,28.0171,58518.0
2019-07-12 12:10:00,28.98,28.98,28.93,28.96,107820.0,28.0171,28.0171,27.9688,27.9978,107820.0
2019-07-12 12:20:00,28.96,28.96,28.94,28.96,34474.0,27.9978,27.9978,27.9784,27.9978,34474.0
2019-07-12 12:30:00,28.95,29.0,28.93,29.0,125858.0,27.9881,28.0364,27.9688,28.0364,125858.0
2019-07-12 12:40:00,29.0,29.0,28.96,29.0,92878.0,28.0364,28.0364,27.9978,28.0364,92878.0
2019-07-12 12:50:00,29.0,29.01,28.99,29.01,211344.0,28.0364,28.0461,28.0268,28.0461,211344.0
2019-07-12 13:00:00,29.01,29.02,28.99,29.0,58474.0,28.0461,28.0558,28.0268,28.0364,58474.0
2019-07-12 13:10:00,29.0,29.0,28.98,28.99,44104.0,28.0364,28.0364,28.0171,28.0268,44104.0
2019-07-12 13:20:00,28.99,29.01,28.98,29.0,45422.0,28.0268,28.0461,28.0171,28.0364,45422.0
2019-07-12 13:30:00,29.0,29.0,28.99,28.99,76420.0,28.0364,28.0364,28.0268,28.0268,76420.0
2019-07-12 13:40:00,28.99,28.99,28.97,28.98,77594.0,28.0268,28.0268,28.0074,28.0171,77594.0
2019-07-12 13:50:00,28.97,28.99,28.96,28.98,46154.0,28.0074,28.0268,27.9978,28.0171,46154.0
2019-07-12 14:00:00,28.99,29.0,28.97,29.0,67010.0,28.0268,28.0364,28.0074,28.0364,67010.0
2019-07-12 14:10:00,29.0,29.03,29.0,29.03,124044.0,28.0364,28.0654,28.0364,28.0654,124044.0
2019-07-12 14:20:00,29.03,29.05,29.02,29.03,113714.0,28.0654,28.0848,28.0558,28.0654,113714.0
2019-07-12 14:30:00,29.03,29.09,29.02,29.08,208774.0,28.0654,28.1234,28.0558,28.1138,208774.0
2019-07-12 14:40:00,29.08,29.08,29.04,29.07,106006.0,28.1138,28.1138,28.0751,28.1041,106006.0
2019-07-12 14:50:00,29.07,29.08,29.06,29.08,126708.0,28.1041,28.1138,28.0944,28.1138,126708.0
2019-07-12 15:00:00,29.08,29.09,29.05,29.06,61304.0,28.1138,28.1234,28.0848,28.0944,61304.0
2019-07-12 15:10:00,29.06,29.08,29.03,29.07,92514.0,28.0944,28.1138,28.0654,28.1041,92514.0
2019-07-12 15:20:00,29.07,29.1,29.06,29.07,218360.0,28.1041,28.1331,28.0944,28.1041,218360.0
2019-07-12 15:30:00,29.07,29.13,29.07,29.12,103876.0,28.1041,28.1621,28.1041,28.1524,103876.0
2019-07-12 15:40:00,29.13,29.15,29.11,29.13,203278.0,28.1621,28.1814,28.1428,28.1621,203278.0
2019-07-12 15:50:00,29.12,29.19,29.1,29.17,412662.0,28.1524,28.2201,28.1331,28.2008,412662.0
2019-07-15 09:30:00,29.29,29.3,29.12,29.15,372934.0,28.3168,28.3265,28.1524,28.1814,372934.0
2019-07-15 09:40:00,29.15,29.18,29.1,29.11,153164.0,28.1814,28.2105,28.1331,28.1428,153164.0
2019-07-15 09:50:00,29.11,29.15,29.1,29.15,123242.0,28.1428,28.1814,28.1331,28.1814,123242.0
2019-07-15 10:00:00,29.14,29.17,29.13,29.15,90740.0,28.1718,28.2008,28.1621,28.1814,90740.0
2019-07-15 10:10:00,29.14,29.16,29.11,29.16,62994.0,28.1718,28.1911,28.1428,28.1911,62994.0
2019-07-15 10:20:00,29.16,29.21,29.14,29.18,98122.0,28.1911,28.2395,28.1718,28.2105,98122.0
2019-07-15 10:30:00,29.2,29.22,29.14,29.15,99150.0,28.2298,28.2491,28.1718,28.1814,99150.0
2019-07-15 10:40:00,29.15,29.16,29.08,29.12,42902.0,28.1814,28.1911,28.1138,28.1524,42902.0
2019-07-15 10:50:00,29.14,29.18,29.13,29.17,51312.0,28.1718,28.2105,28.1621,28.2008,51312.0
2019-07-15 11:00:00,29.17,29.18,29.14,29.16,31388.0,28.2008,28.2105,28.1718,28.1911,31388.0
2019-07-15 11:10:00,29.15,29.19,29.14,29.18,29110.0,28.1814,28.2201,28.1718,28.2105,29110.0
2019-07-15 11:20:00,29.18,29.19,29.14,29.14,16460.0,28.2105,28.2201,28.1718,28.1718,16460.0
2019-07-15 11:30:00,29.14,29.14,29.07,29.11,104048.0,28.1718,28.1718,28.1041,28.1428,104048.0
2019-07-15 11:40:00,29.13,29.13,29.1,29.11,11138.0,28.1621,28.1621,28.1331,28.1428,11138.0
2019-07-15 11:50:00,29.1,29.11,29.08,29.09,39800.0,28.1331,28.1428,28.1138,28.1234,39800.0
2019-07-15 12:00:00,29.1,29.1,29.07,29.07,60656.0,28.1331,28.1331,28.1041,28.1041,60656.0
2019-07-15 12:10:00,29.07,29.1,29.06,29.09,28668.0,28.1041,28.1331,28.0944,28.1234,28668.0
2019-07-15 12:20:00,29.09,29.11,29.09,29.09,36004.0,28.1234,28.1428,28.1234,28.1234,36004.0
2019-07-15 12:30:00,29.09,29.09,29.08,29.08,18076.0,28.1234,28.1234,28.1138,28.1138,18076.0
2019-07-15 12:40:00,29.08,29.08,29.04,29.05,38914.0,28.1138,28.1138,28.0751,28.0848,38914.0
2019-07-15 12:50:00,29.05,29.06,29.05,29.06,14132.0,28.0848,28.0944,28.0848,28.0944,14132.0
2019-07-15 13:00:00,29.07,29.08,29.04,29.05,35528.0,28.1041,28.1138,28.0751,28.0848,35528.0
2019-07-15 13:10:00,29.05,29.07,29.05,29.06,24732.0,28.0848,28.1041,28.0848,28.0944,24732.0
2019-07-15 13:20:00,29.05,29.07,29.05,29.07,8040.0,28.0848,28.1041,28.0848,28.1041,8040.0
2019-07-15 13:30:00,29.07,29.13,29.07,29.13,58866.0,28.1041,28.1621,28.1041,28.1621,58866.0
2019-07-15 13:40:00,29.13,29.13,29.09,29.09,21586.0,28.1621,28.1621,28.1234,28.1234,21586.0
2019-07-15 13:50:00,29.1,29.11,29.09,29.1,21136.0,28.1331,28.1428,28.1234,28.1331,21136.0
2019-07-15 14:00:00,29.1,29.14,29.1,29.14,83338.0,28.1331,28.1718,28.1331,28.1718,83338.0
2019-07-15 14:10:00,29.14,29.17,29.13,29.17,47682.0,28.1718,28.2008,28.1621,28.2008,47682.0
2019-07-15 14:20:00,29.17,29.2,29.16,29.16,78182.0,28.2008,28.2298,28.1911,28.1911,78182.0
2019-07-15 14:30:00,29.16,29.17,29.15,29.15,11796.0,28.1911,28.2008,28.1814,28.1814,11796.0
2019-07-15 14:40:00,29.15,29.15,29.13,29.13,13700.0,28.1814,28.1814,28.1621,28.1621,13700.0
2019-07-15 14:50:00,29.13,29.15,29.12,29.15,13498.0,28.1621,28.1814,28.1524,28.1814,13498.0
2019-07-15 15:00:00,29.15,29.18,29.15,29.17,30044.0,28.1814,28.2105,28.1814,28.2008,30044.0
2019-07-15 15:10:00,29.17,29.17,29.1,29.11,107014.0,28.2008,28.2008,28.1331,28.1428,107014.0
2019-07-15 15:20:00,29.11,29.15,29.11,29.13,33546.0,28.1428,28.1814,28.1428,28.1621,33546.0
2019-07-15 15:30:00,29.13,29.15,29.11,29.13,14940.0,28.1621,28.1814,28.1428,28.1621,14940.0
2019-07-15 15:40:00,29.14,29.18,29.14,29.15,107910.0,28.1718,28.2105,28.1718,28.1814,107910.0
2019-07-15 15:50:00,29.16,29.19,29.12,29.19,238528.0,28.1911,28.2201,28.1524,28.2201,238528.0
2019-07-16 09:30:00,29.17,29.17,29.08,29.13,234792.0,28.2008,28.2008,28.1138,28.1621,234792.0
2019-07-16 09:40:00,29.13,29.19,29.13,29.18,104938.0,28.1621,28.2201,28.1621,28.2105,104938.0
2019-07-16 09:50:00,29.18,29.18,29.14,29.16,49612.0,28.2105,28.2105,28.1718,28.1911,49612.0
2019-07-16 10:00:00,29.16,29.17,29.12,29.14,35034.0,28.1911,28.2008,28.1524,28.1718,35034.0
2019-07-16 10:10:00,29.15,29.16,29.09,29.11,80962.0,28.1814,28.1911,28.1234,28.1428,80962.0
2019-07-16 10:20:00,29.13,29.18,29.13,29.17,58334.0,28.1621,28.2105,28.1621,28.2008,58334.0
2019-07-16 10:30:00,29.17,29.19,29.16,29.17,41112.0,28.2008,28.2201,28.1911,28.2008,41112.0
2019-07-16 10:40:00,29.17,29.22,29.16,29.18,68978.0,28.2008,28.2491,28.1911,28.2105,68978.0
2019-07-16 10:50:00,29.18,29.18,29.13,29.18,97218.0,28.2105,28.2105,28.1621,28.2105,97218.0
2019-07-16 11:00:00,29.17,29.18,29.13,29.15,27268.0,28.2008,28.2105,28.1621,28.1814,27268.0
2019-07-16 11:10:00,29.14,29.16,29.08,29.1,80340.0,28.1718,28.1911,28.1138,28.1331,80340.0
2019-07-16 11:20:00,29.1,29.12,29.07,29.09,53110.0,28.1331,28.1524,28.1041,28.1234,53110.0
2019-07-16 11:30:00,29.09,29.12,29.09,29.11,17720.0,28.1234,28.1524,28.1234,28.1428,17720.0
2019-07-16 11:40:00,29.1,29.1,29.06,29.06,63766.0,28.1331,28.1331,28.0944,28.0944,63766.0
2019-07-16 11:50:00,29.06,29.07,28.98,28.99,119838.0,28.0944,28.1041,28.0171,28.0268,119838.0
2019-07-16 12:00:00,28.99,29.02,28.9,28.92,177714.0,28.0268,28.0558,27.9398,27.9591,177714.0
2019-07-16 12:10:00,28.92,28.93,28.82,28.83,170908.0,27.9591,27.9688,27.8624,27.8721,170908.0
2019-07-16 12:20:00,28.82,28.95,28.81,28.89,156700.0,27.8624,27.9881,27.8527,27.9301,156700.0
2019-07-16 12:30:00,28.9,28.95,28.86,28.92,148742.0,27.9398,27.9881,27.9011,27.9591,148742.0
2019-07-16 12:40:00,28.92,28.98,28.92,28.96,85110.0,27.9591,28.0171,27.9591,27.9978,85110.0
2019-07-16 12:50:00,28.96,28.97,28.89,28.93,55886.0,27.9978,28.0074,27.9301,27.9688,55886.0
2019-07-16 13:00:00,28.95,29.05,28.95,29.02,122096.0,27.9881,28.0848,27.9881,28.0558,122096.0
2019-07-16 13:10:00,29.02,29.06,29.0,29.04,73828.0,28.0558,28.0944,28.0364,28.0751,73828.0
2019-07-16 13:20:00,29.04,29.04,29.02,29.02,18580.0,28.0751,28.0751,28.0558,28.0558,18580.0
2019-07-16 13:30:00,29.02,29.02,28.99,28.99,37630.0,28.0558,28.0558,28.0268,28.0268,37630.0
2019-07-16 13:40:00,28.99,28.99,28.9,28.93,39388.0,28.0268,28.0268,27.9398,27.9688,39388.0
2019-07-16 13:50:00,28.93,28.93,28.84,28.85,91208.0,27.9688,27.9688,27.8817,27.8914,91208.0
2019-07-16 14:00:00,28.86,28.92,28.85,28.91,62288.0,27.9011,27.9591,27.8914,27.9494,62288.0
2019-07-16 14:10:00,28.9,28.92,28.84,28.85,104626.0,27.9398,27.9591,27.8817,27.8914,104626.0
2019-07-16 14:20:00,28.84,28.88,28.82,28.86,71360.0,27.8817,27.9204,27.8624,27.9011,71360.0
2019-07-16 14:30:00,28.86,28.89,28.81,28.89,87766.0,27.9011,27.9301,27.8527,27.9301,87766.0
2019-07-16 14:40:00,28.89,28.93,28.88,28.93,62906.0,27.9301,27.9688,27.9204,27.9688,62906.0
2019-07-16 14:50:00,28.93,28.95,28.9,28.9,61058.0,27.9688,27.9881,27.9398,27.9398,61058.0
2019-07-16 15:00:00,28.9,28.97,28.88,28.94,95188.0,27.9398,28.0074,27.9204,27.9784,95188.0
2019-07-16 15:10:00,28.93,28.99,28.93,28.97,72284.0,27.9688,28.0268,27.9688,28.0074,72284.0
2019-07-16 15:20:00,28.97,29.0,28.93,28.93,46452.0,28.0074,28.0364,27.9688,27.9688,46452.0
2019-07-16 15:30:00,28.93,28.98,28.93,28.98,90478.0,27.9688,28.0171,27.9688,28.0171,90478.0
2019-07-16 15:40:00,28.97,29.01,28.93,28.95,174338.0,28.0074,28.0461,27.9688,27.9881,174338.0
2019-07-16 15:50:00,28.95,28.99,28.86,28.89,456834.0,27.9881,28.0268,27.9011,27.9301,456834.0
2019-07-17 09:30:00,28.89,28.95,28.84,28.9,546070.0,27.9301,27.9881,27.8817,27.9398,546070.0
2019-07-17 09:40:00,28.89,28.93,28.79,28.83,185064.0,27.9301,27.9688,27.8334,27.8721,185064.0
2019-07-17 09:50:00,28.83,28.89,28.81,28.83,93332.0,27.8721,27.9301,27.8527,27.8721,93332.0
2019-07-17 10:00:00,28.84,28.86,28.77,28.77,102836.0,27.8817,27.9011,27.8141,27.8141,102836.0
2019-07-17 10:10:00,28.78,28.8,28.68,28.68,251044.0,27.8237,27.8431,27.7271,27.7271,251044.0
2019-07-17 10:20:00,28.68,28.74,28.68,28.68,176442.0,27.7271,27.7851,27.7271,27.7271,176442.0
2019-07-17 10:30:00,28.68,28.72,28.64,28.68,127502.0,27.7271,27.7657,27.6884,27.7271,127502.0
2019-07-17 10:40:00,28.68,28.68,28.54,28.55,301554.0,27.7271,27.7271,27.5917,27.6014,301554.0
2019-07-17 10:50:00,28.53,28.58,28.48,28.58,192812.0,27.582,27.6304,27.5337,27.6304,192812.0
2019-07-17 11:00:00,28.58,28.63,28.58,28.62,113804.0,27.6304,27.6787,27.6304,27.6691,113804.0
2019-07-17 11:10:00,28.63,28.67,28.61,28.63,148684.0,27.6787,27.7174,27.6594,27.6787,148684.0
2019-07-17 11:20:00,28.62,28.67,28.61,28.62,98680.0,27.6691,27.7174,27.6594,27.6691,98680.0
2019-07-17 11:30:00,28.61,28.67,28.59,28.65,78602.0,27.6594,27.7174,27.6401,27.6981,78602.0
2019-07-17 11:40:00,28.65,28.73,28.65,28.73,160752.0,27.6981,27.7754,27.6981,27.7754,160752.0
2019-07-17 11:50:00,28.73,28.75,28.7,28.7,67336.0,27.7754,27.7947,27.7464,27.7464,67336.0
2019-07-17 12:00:00,28.7,28.71,28.68,28.68,46724.0,27.7464,27.7561,27.7271,27.7271,46724.0
2019-07-17 12:10:00,28.68,28.68,28.62,28.63,83814.0,27.7271,27.7271,27.6691,27.6787,83814.0
2019-07-17 12:20:00,28.65,28.65,28.61,28.63,22468.0,27.6981,27.6981,27.6594,27.6787,22468.0
2019-07-17 12:30:00,28.64,28.67,28.63,28.66,45984.0,27.6884,27.7174,27.6787,27.7077,45984.0
2019-07-17 12:40:00,28.66,28.67,28.63,28.63,52634.0,27.7077,27.7174,27.6787,27.6787,52634.0
2019-07-17 12:50:00,28.63,28.67,28.63,28.66,13434.0,27.6787,27.7174,27.6787,27.7077,13434.0
2019-07-17 13:00:00,28.66,28.66,28.62,28.64,31814.0,27.7077,27.7077,27.6691,27.6884,31814.0
2019-07-17 13:10:00,28.63,28.64,28.6,28.61,23314.0,27.6787,27.6884,27.6497,27.6594,23314.0
2019-07-17 13:20:00,28.61,28.64,28.61,28.63,15638.0,27.6594,27.6884,27.6594,27.6787,15638.0
2019-07-17 13:30:00,28.64,28.66,28.63,28.66,38822.0,27.6884,27.7077,27.6787,27.7077,38822.0
2019-07-17 13:40:00,28.67,28.71,28.66,28.68,63560.0,27.7174,27.7561,27.7077,27.7271,63560.0
2019-07-17 13:50:00,28.67,28.67,28.66,28.67,8960.0,27.7174,27.7174,27.7077,27.7174,8960.0
2019-07-17 14:00:00,28.67,28.67,28.58,28.59,102194.0,27.7174,27.7174,27.6304,27.6401,102194.0
2019-07-17 14:10:00,28.58,28.58,28.52,28.55,68724.0,27.6304,27.6304,27.5724,27.6014,68724.0
2019-07-17 14:20:00,28.56,28.59,28.56,28.58,69544.0,27.6111,27.6401,27.6111,27.6304,69544.0
2019-07-17 14:30:00,28.58,28.61,28.57,28.6,42992.0,27.6304,27.6594,27.6207,27.6497,42992.0
2019-07-17 14:40:00,28.6,28.61,28.56,28.6,61850.0,27.6497,27.6594,27.6111,27.6497,61850.0
2019-07-17 14:50:00,28.6,28.6,28.54,28.56,48556.0,27.6497,27.6497,27.5917,27.6111,48556.0
2019-07-17 15:00:00,28.55,28.55,28.45,28.55,244416.0,27.6014,27.6014,27.5047,27.6014,244416.0
2019-07-17 15:10:00,28.55,28.58,28.54,28.56,57664.0,27.6014,27.6304,27.5917,27.6111,57664.0
2019-07-17 15:20:00,28.56,28.57,28.43,28.43,87054.0,27.6111,27.6207,27.4854,27.4854,87054.0
2019-07-17 15:30:00,28.43,28.52,28.41,28.49,242876.0,27.4854,27.5724,27.466,27.5434,242876.0
2019-07-17 15:40:00,28.49,28.49,28.42,28.47,380902.0,27.5434,27.5434,27.4757,27.524,380902.0
2019-07-17 15:50:00,28.48,28.5,28.32,28.32,615772.0,27.5337,27.553,27.379,27.379,615772.0
2019-07-18 09:30:00,28.15,28.28,28.09,28.25,648682.0,27.2147,27.3404,27.1567,27.3114,648682.0
2019-07-18 09:40:00,28.25,28.25,28.18,28.2,139342.0,27.3114,27.3114,27.2437,27.263,139342.0
2019-07-18 09:50:00,28.19,28.27,28.16,28.24,107350.0,27.2533,27.3307,27.2243,27.3017,107350.0
2019-07-18 10:00:00,28.25,28.3,28.18,28.25,243334.0,27.3114,27.3597,27.2437,27.3114,243334.0
2019-07-18 10:10:00,28.25,28.32,28.25,28.3,75906.0,27.3114,27.379,27.3114,27.3597,75906.0
2019-07-18 10:20:00,28.3,28.38,28.29,28.34,170892.0,27.3597,27.437,27.35,27.3984,170892.0
2019-07-18 10:30:00,28.35,28.4,28.31,28.31,50682.0,27.408,27.4564,27.3694,27.3694,50682.0
2019-07-18 10:40:00,28.31,28.39,28.31,28.35,88400.0,27.3694,27.4467,27.3694,27.408,88400.0
2019-07-18 10:50:00,28.35,28.36,28.27,28.32,80472.0,27.408,27.4177,27.3307,27.379,80472.0
2019-07-18 11:00:00,28.33,28.35,28.26,28.27,96018.0,27.3887,27.408,27.321,27.3307,96018.0
2019-07-18 11:10:00,28.27,28.29,28.23,28.24,64610.0,27.3307,27.35,27.292,27.3017,64610.0
2019-07-18 11:20:00,28.23,28.23,28.11,28.14,156588.0,27.292,27.292,27.176,27.205,156588.0
2019-07-18 11:30:00,28.14,28.15,28.03,28.06,233774.0,27.205,27.2147,27.0987,27.1277,233774.0
2019-07-18 11:40:00,28.07,28.07,28.0,28.0,167894.0,27.1373,27.1373,27.0697,27.0697,167894.0
2019-07-18 11:50:00,28.01,28.05,28.0,28.04,108600.0,27.0793,27.118,27.0697,27.1083,108600.0
2019-07-18 12:00:00,28.04,28.15,28.02,28.15,117612.0,27.1083,27.2147,27.089,27.2147,117612.0
2019-07-18 12:10:00,28.15,28.18,28.14,28.18,116620.0,27.2147,27.2437,27.205,27.2437,116620.0
2019-07-18 12:20:00,28.19,28.23,28.17,28.19,97032.0,27.2533,27.292,27.234,27.2533,97032.0
2019-07-18 12:30:00,28.2,28.23,28.18,28.21,71194.0,27.263,27.292,27.2437,27.2727,71194.0
2019-07-18 12:40:00,28.23,28.26,28.22,28.22,26162.0,27.292,27.321,27.2823,27.2823,26162.0
2019-07-18 12:50:00,28.22,28.24,28.2,28.2,17400.0,27.2823,27.3017,27.263,27.263,17400.0
2019-07-18 13:00:00,28.2,28.25,28.2,28.25,38622.0,27.263,27.3114,27.263,27.3114,38622.0
2019-07-18 13:10:00,28.25,28.3,28.25,28.29,48946.0,27.3114,27.3597,27.3114,27.35,48946.0
2019-07-18 13:20:00,28.29,28.29,28.25,28.25,15502.0,27.35,27.35,27.3114,27.3114,15502.0
2019-07-18 13:30:00,28.25,28.31,28.25,28.31,72710.0,27.3114,27.3694,27.3114,27.3694,72710.0
2019-07-18 13:40:00,28.3,28.3,28.24,28.24,21730.0,27.3597,27.3597,27.3017,27.3017,21730.0
2019-07-18 13:50:00,28.24,28.27,28.21,28.27,53108.0,27.3017,27.3307,27.2727,27.3307,53108.0
2019-07-18 14:00:00,28.27,28.35,28.26,28.34,75326.0,27.3307,27.408,27.321,27.3984,75326.0
2019-07-18 14:10:00,28.35,28.45,28.34,28.43,180330.0,27.408,27.5047,27.3984,27.4854,180330.0
2019-07-18 14:20:00,28.44,28.55,28.43,28.52,254152.0,27.495,27.6014,27.4854,27.5724,254152.0
2019-07-18 14:30:00,28.5,28.58,28.49,28.56,77938.0,27.553,27.6304,27.5434,27.6111,77938.0
2019-07-18 14:40:00,28.57,28.61,28.54,28.58,127322.0,27.6207,27.6594,27.5917,27.6304,127322.0
2019-07-18 14:50:00,28.56,28.64,28.55,28.63,77492.0,27.6111,27.6884,27.6014,27.6787,77492.0
2019-07-18 15:00:00,28.63,28.72,28.61,28.65,184844.0,27.6787,27.7657,27.6594,27.6981,184844.0
2019-07-18 15:10:00,28.65,28.65,28.57,28.57,57832.0,27.6981,27.6981,27.6207,27.6207,57832.0
2019-07-18 15:20:00,28.59,28.59,28.48,28.56,88142.0,27.6401,27.6401,27.5337,27.6111,88142.0
2019-07-18 15:30:00,28.55,28.58,28.51,28.58,100182.0,27.6014,27.6304,27.5627,27.6304,100182.0
2019-07-18 15:40:00,28.59,28.59,28.5,28.52,61116.0,27.6401,27.6401,27.553,27.5724,61116.0
2019-07-18 15:50:00,28.5,28.62,28.49,28.61,337726.0,27.553,27.6691,27.5434,27.6594,337726.0
2019-07-19 09:30:00,28.95,28.97,28.84,28.88,389020.0,27.9881,28.0074,27.8817,27.9204,389020.0
2019-07-19 09:40:00,28.88,28.93,28.8,28.83,201126.0,27.9204,27.9688,27.8431,27.8721,201126.0
2019-07-19 09:50:00,28.83,28.84,28.75,28.83,110586.0,27.8721,27.8817,27.7947,27.8721,110586.0
2019-07-19 10:00:00,28.82,28.86,28.73,28.73,164478.0,27.8624,27.9011,27.7754,27.7754,164478.0
2019-07-19 10:10:00,28.72,28.85,28.72,28.84,241816.0,27.7657,27.8914,27.7657,27.8817,241816.0
2019-07-19 10:20:00,28.84,28.86,28.7,28.77,129628.0,27.8817,27.9011,27.7464,27.8141,129628.0
2019-07-19 10:30:00,28.77,28.82,28.71,28.75,92038.0,27.8141,27.8624,27.7561,27.7947,92038.0
2019-07-19 10:40:00,28.74,28.75,28.65,28.66,201962.0,27.7851,27.7947,27.6981,27.7077,201962.0
2019-07-19 10:50:00,28.66,28.73,28.63,28.7,173566.0,27.7077,27.7754,27.6787,27.7464,173566.0
2019-07-19 11:00:00,28.68,28.74,28.67,28.72,65928.0,27.7271,27.7851,27.7174,27.7657,65928.0
2019-07-19 11:10:00,28.73,28.79,28.72,28.75,114288.0,27.7754,27.8334,27.7657,27.7947,114288.0
2019-07-19 11:20:00,28.75,28.75,28.68,28.68,64140.0,27.7947,27.7947,27.7271,27.7271,64140.0
2019-07-19 11:30:00,28.68,28.71,28.58,28.59,184896.0,27.7271,27.7561,27.6304,27.6401,184896.0
2019-07-19 11:40:00,28.59,28.59,28.49,28.55,169156.0,27.6401,27.6401,27.5434,27.6014,169156.0
2019-07-19 11:50:00,28.55,28.58,28.52,28.57,77734.0,27.6014,27.6304,27.5724,27.6207,77734.0
2019-07-19 12:00:00,28.58,28.68,28.57,28.67,90058.0,27.6304,27.7271,27.6207,27.7174,90058.0
2019-07-19 12:10:00,28.67,28.7,28.66,28.68,44434.0,27.7174,27.7464,27.7077,27.7271,44434.0
2019-07-19 12:20:00,28.67,28.71,28.63,28.71,113470.0,27.7174,27.7561,27.6787,27.7561,113470.0
2019-07-19 12:30:00,28.7,28.74,28.7,28.72,41574.0,27.7464,27.7851,27.7464,27.7657,41574.0
2019-07-19 12:40:00,28.72,28.74,28.7,28.73,51552.0,27.7657,27.7851,27.7464,27.7754,51552.0
2019-07-19 12:50:00,28.74,28.77,28.73,28.74,61928.0,27.7851,27.8141,27.7754,27.7851,61928.0
2019-07-19 13:00:00,28.74,28.74,28.67,28.68,45022.0,27.7851,27.7851,27.7174,27.7271,45022.0
2019-07-19 13:10:00,28.68,28.68,28.66,28.66,11298.0,27.7271,27.7271,27.7077,27.7077,11298.0
2019-07-19 13:20:00,28.66,28.67,28.65,28.66,13914.0,27.7077,27.7174,27.6981,27.7077,13914.0
2019-07-19 13:30:00,28.65,28.67,28.59,28.59,38664.0,27.6981,27.7174,27.6401,27.6401,38664.0
2019-07-19 13:40:00,28.59,28.63,28.57,28.63,39566.0,27.6401,27.6787,27.6207,27.6787,39566.0
2019-07-19 13:50:00,28.64,28.68,28.59,28.64,127964.0,27.6884,27.7271,27.6401,27.6884,127964.0
2019-07-19 14:00:00,28.65,28.72,28.54,28.54,97470.0,27.6981,27.7657,27.5917,27.5917,97470.0
2019-07-19 14:10:00,28.53,28.58,28.47,28.49,191538.0,27.582,27.6304,27.524,27.5434,191538.0
2019-07-19 14:20:00,28.49,28.56,28.42,28.43,107666.0,27.5434,27.6111,27.4757,27.4854,107666.0
2019-07-19 14:30:00,28.43,28.5,28.34,28.39,152166.0,27.4854,27.553,27.3984,27.4467,152166.0
2019-07-19 14:40:00,28.4,28.43,28.39,28.42,59404.0,27.4564,27.4854,27.4467,27.4757,59404.0
2019-07-19 14:50:00,28.45,28.47,28.39,28.43,131906.0,27.5047,27.524,27.4467,27.4854,131906.0
2019-07-19 15:00:00,28.42,28.43,28.28,28.33,200232.0,27.4757,27.4854,27.3404,27.3887,200232.0
2019-07-19 15:10:00,28.33,28.34,28.24,28.25,145774.0,27.3887,27.3984,27.3017,27.3114,145774.0
2019-07-19 15:20:00,28.23,28.32,28.17,28.3,244908.0,27.292,27.379,27.234,27.3597,244908.0
2019-07-19 15:30:00,28.3,28.36,28.27,28.32,108446.0,27.3597,27.4177,27.3307,27.379,108446.0
2019-07-19 15:40:00,28.32,28.39,28.2,28.22,213994.0,27.379,27.4467,27.263,27.2823,213994.0
2019-07-19 15:50:00,28.22,28.27,28.06,28.11,522164.0,27.2823,27.3307,27.1277,27.176,522164.0
2019-07-22 09:30:00,28.25,28.3,28.17,28.22,506832.0,27.3114,27.3597,27.234,27.2823,506832.0
2019-07-22 09:40:00,28.24,28.32,28.22,28.32,152524.0,27.3017,27.379,27.2823,27.379,152524.0
2019-07-22 09:50:00,28.32,28.38,28.32,28.36,118018.0,27.379,27.437,27.379,27.4177,118018.0
2019-07-22 10:00:00,28.38,28.41,28.3,28.3,98690.0,27.437,27.466,27.3597,27.3597,98690.0
2019-07-22 10:10:00,28.31,28.32,28.24,28.24,49256.0,27.3694,27.379,27.3017,27.3017,49256.0
2019-07-22 10:20:00,28.23,28.26,28.18,28.25,151416.0,27.292,27.321,27.2437,27.3114,151416.0
2019-07-22 10:30:00,28.25,28.3,28.19,28.3,137720.0,27.3114,27.3597,27.2533,27.3597,137720.0
2019-07-22 10:40:00,28.31,28.31,28.1,28.13,220756.0,27.3694,27.3694,27.1663,27.1953,220756.0
2019-07-22 10:50:00,28.12,28.16,28.08,28.15,102382.0,27.1857,27.2243,27.147,27.2147,102382.0
2019-07-22 11:00:00,28.15,28.2,28.13,28.16,119938.0,27.2147,27.263,27.1953,27.2243,119938.0
2019-07-22 11:10:00,28.14,28.15,28.1,28.14,46396.0,27.205,27.2147,27.1663,27.205,46396.0
2019-07-22 11:20:00,28.13,28.15,28.08,28.15,75496.0,27.1953,27.2147,27.147,27.2147,75496.0
2019-07-22 11:30:00,28.14,28.25,28.1,28.24,75382.0,27.205,27.3114,27.1663,27.3017,75382.0
2019-07-22 11:40:00,28.24,28.25,28.21,28.22,40420.0,27.3017,27.3114,27.2727,27.2823,40420.0
2019-07-22 11:50:00,28.22,28.27,28.22,28.25,40626.0,27.2823,27.3307,27.2823,27.3114,40626.0
2019-07-22 12:00:00,28.25,28.25,28.17,28.18,37116.0,27.3114,27.3114,27.234,27.2437,37116.0
2019-07-22 12:10:00,28.18,28.29,28.18,28.27,60128.0,27.2437,27.35,27.2437,27.3307,60128.0
2019-07-22 12:20:00,28.25,28.3,28.24,28.29,136202.0,27.3114,27.3597,27.3017,27.35,136202.0
2019-07-22 12:30:00,28.29,28.32,28.25,28.29,56788.0,27.35,27.379,27.3114,27.35,56788.0
2019-07-22 12:40:00,28.28,28.32,28.28,28.31,56202.0,27.3404,27.379,27.3404,27.3694,56202.0
2019-07-22 12:50:00,28.32,28.38,28.3,28.35,68564.0,27.379,27.437,27.3597,27.408,68564.0
2019-07-22 13:00:00,28.35,28.36,28.29,28.3,39810.0,27.408,27.4177,27.35,27.3597,39810.0
2019-07-22 13:10:00,28.3,28.35,28.3,28.33,72640.0,27.3597,27.408,27.3597,27.3887,72640.0
2019-07-22 13:20:00,28.32,28.33,28.3,28.31,7432.0,27.379,27.3887,27.3597,27.3694,7432.0
2019-07-22 13:30:00,28.33,28.35,28.32,28.34,10182.0,27.3887,27.408,27.379,27.3984,10182.0
2019-07-22 13:40:00,28.35,28.37,28.34,28.36,10546.0,27.408,27.4274,27.3984,27.4177,10546.0
2019-07-22 13:50:00,28.36,28.37,28.34,28.36,33950.0,27.4177,27.4274,27.3984,27.4177,33950.0
2019-07-22 14:00:00,28.37,28.38,28.34,28.34,33284.0,27.4274,27.437,27.3984,27.3984,33284.0
2019-07-22 14:10:00,28.34,28.37,28.32,28.35,47468.0,27.3984,27.4274,27.379,27.408,47468.0
2019-07-22 14:20:00,28.33,28.35,28.32,28.33,15076.0,27.3887,27.408,27.379,27.3887,15076.0
2019-07-22 14:30:00,28.33,28.34,28.29,28.29,35228.0,27.3887,27.3984,27.35,27.35,35228.0
2019-07-22 14:40:00,28.3,28.31,28.28,28.31,21082.0,27.3597,27.3694,27.3404,27.3694,21082.0
2019-07-22 14:50:00,28.31,28.35,28.31,28.35,19686.0,27.3694,27.408,27.3694,27.408,19686.0
2019-07-22 15:00:00,28.34,28.49,28.34,28.41,237428.0,27.3984,27.5434,27.3984,27.466,237428.0
2019-07-22 15:10:00,28.41,28.42,28.38,28.39,108992.0,27.466,27.4757,27.437,27.4467,108992.0
2019-07-22 15:20:00,28.39,28.39,28.31,28.36,85092.0,27.4467,27.4467,27.3694,27.4177,85092.0
2019-07-22 15:30:00,28.35,28.36,28.25,28.27,148318.0,27.408,27.4177,27.3114,27.3307,148318.0
2019-07-22 15:40:00,28.25,28.31,28.25,28.3,104950.0,27.3114,27.3694,27.3114,27.3597,104950.0
2019-07-22 15:50:00,28.31,28.34,28.27,28.33,212022.0,27.3694,27.3984,27.3307,27.3887,212022.0
2019-07-23 09:30:00,28.68,28.69,28.53,28.56,357218.0,27.7271,27.7367,27.582,27.6111,357218.0
2019-07-23 09:40:00,28.55,28.63,28.55,28.59,301868.0,27.6014,27.6787,27.6014,27.6401,301868.0
2019-07-23 09:50:00,28.59,28.59,28.5,28.52,102746.0,27.6401,27.6401,27.553,27.5724,102746.0
2019-07-23 10:00:00,28.52,28.55,28.47,28.48,131598.0,27.5724,27.6014,27.524,27.5337,131598.0
2019-07-23 10:10:00,28.47,28.49,28.44,28.47,63694.0,27.524,27.5434,27.495,27.524,63694.0
2019-07-23 10:20:00,28.47,28.49,28.42,28.47,78626.0,27.524,27.5434,27.4757,27.524,78626.0
2019-07-23 10:30:00,28.47,28.57,28.46,28.55,139132.0,27.524,27.6207,27.5144,27.6014,139132.0
2019-07-23 10:40:00,28.56,28.59,28.55,28.56,94978.0,27.6111,27.6401,27.6014,27.6111,94978.0
2019-07-23 10:50:00,28.55,28.62,28.54,28.59,71854.0,27.6014,27.6691,27.5917,27.6401,71854.0
2019-07-23 11:00:00,28.58,28.58,28.48,28.5,116650.0,27.6304,27.6304,27.5337,27.553,116650.0
2019-07-23 11:10:00,28.5,28.57,28.5,28.57,43652.0,27.553,27.6207,27.553,27.6207,43652.0
2019-07-23 11:20:00,28.56,28.6,28.52,28.54,149194.0,27.6111,27.6497,27.5724,27.5917,149194.0
2019-07-23 11:30:00,28.54,28.54,28.45,28.5,98734.0,27.5917,27.5917,27.5047,27.553,98734.0
2019-07-23 11:40:00,28.5,28.5,28.45,28.47,44810.0,27.553,27.553,27.5047,27.524,44810.0
2019-07-23 11:50:00,28.49,28.5,28.45,28.47,41014.0,27.5434,27.553,27.5047,27.524,41014.0
2019-07-23 12:00:00,28.47,28.49,28.42,28.47,45054.0,27.524,27.5434,27.4757,27.524,45054.0
2019-07-23 12:10:00,28.49,28.53,28.48,28.53,46986.0,27.5434,27.582,27.5337,27.582,46986.0
2019-07-23 12:20:00,28.53,28.57,28.49,28.5,70354.0,27.582,27.6207,27.5434,27.553,70354.0
2019-07-23 12:30:00,28.49,28.56,28.47,28.55,32668.0,27.5434,27.6111,27.524,27.6014,32668.0
2019-07-23 12:40:00,28.54,28.58,28.54,28.58,16202.0,27.5917,27.6304,27.5917,27.6304,16202.0
2019-07-23 12:50:00,28.58,28.6,28.55,28.6,45864.0,27.6304,27.6497,27.6014,27.6497,45864.0
2019-07-23 13:00:00,28.59,28.6,28.56,28.58,67092.0,27.6401,27.6497,27.6111,27.6304,67092.0
2019-07-23 13:10:00,28.56,28.61,28.56,28.6,47132.0,27.6111,27.6594,27.6111,27.6497,47132.0
2019-07-23 13:20:00,28.6,28.61,28.57,28.59,38058.0,27.6497,27.6594,27.6207,27.6401,38058.0
2019-07-23 13:30:00,28.6,28.62,28.59,28.61,43210.0,27.6497,27.6691,27.6401,27.6594,43210.0
2019-07-23 13:40:00,28.63,28.84,28.62,28.75,506106.0,27.6787,27.8817,27.6691,27.7947,506106.0
2019-07-23 13:50:00,28.75,28.87,28.73,28.85,352796.0,27.7947,27.9108,27.7754,27.8914,352796.0
2019-07-23 14:00:00,28.85,28.86,28.77,28.77,163180.0,27.8914,27.9011,27.8141,27.8141,163180.0
2019-07-23 14:10:00,28.77,28.81,28.75,28.8,310354.0,27.8141,27.8527,27.7947,27.8431,310354.0
2019-07-23 14:20:00,28.8,28.82,28.78,28.8,122626.0,27.8431,27.8624,27.8237,27.8431,122626.0
2019-07-23 14:30:00,28.8,28.82,28.77,28.78,54938.0,27.8431,27.8624,27.8141,27.8237,54938.0
2019-07-23 14:40:00,28.78,28.85,28.77,28.84,42072.0,27.8237,27.8914,27.8141,27.8817,42072.0
2019-07-23 14:50:00,28.84,28.88,28.84,28.86,123428.0,27.8817,27.9204,27.8817,27.9011,123428.0
2019-07-23 15:00:00,28.86,28.86,28.81,28.85,86062.0,27.9011,27.9011,27.8527,27.8914,86062.0
2019-07-23 15:10:00,28.84,28.85,28.79,28.83,53284.0,27.8817,27.8914,27.8334,27.8721,53284.0
2019-07-23 15:20:00,28.83,28.88,28.83,28.86,76714.0,27.8721,27.9204,27.8721,27.9011,76714.0
2019-07-23 15:30:00,28.86,28.92,28.86,28.9,125796.0,27.9011,27.9591,27.9011,27.9398,125796.0
2019-07-23 15:40:00,28.89,28.92,28.85,28.86,157606.0,27.9301,27.9591,27.8914,27.9011,157606.0
2019-07-23 15:50:00,28.85,28.91,28.85,28.9,168708.0,27.8914,27.9494,27.8914,27.9398,168708.0
2019-07-24 09:30:00,28.68,28.81,28.66,28.79,295982.0,27.7271,27.8527,27.7077,27.8334,295982.0
2019-07-24 09:40:00,28.79,28.89,28.79,28.86,114824.0,27.8334,27.9301,27.8334,27.9011,114824.0
2019-07-24 09:50:00,28.87,29.0,28.86,28.9,388658.0,27.9108,28.0364,27.9011,27.9398,388658.0
2019-07-24 10:00:00,28.9,28.95,28.88,28.93,61384.0,27.9398,27.9881,27.9204,27.9688,61384.0
2019-07-24 10:10:00,28.95,28.96,28.88,28.95,58110.0,27.9881,27.9978,27.9204,27.9881,58110.0
2019-07-24 10:20:00,28.92,28.95,28.89,28.92,55604.0,27.9591,27.9881,27.9301,27.9591,55604.0
2019-07-24 10:30:00,28.93,29.05,28.93,29.05,120818.0,27.9688,28.0848,27.9688,28.0848,120818.0
2019-07-24 10:40:00,29.05,29.06,28.97,28.99,73188.0,28.0848,28.0944,28.0074,28.0268,73188.0
2019-07-24 10:50:00,28.98,28.99,28.92,28.96,138038.0,28.0171,28.0268,27.9591,27.9978,138038.0
2019-07-24 11:00:00,28.96,28.96,28.86,28.91,87650.0,27.9978,27.9978,27.9011,27.9494,87650.0
2019-07-24 11:10:00,28.91,28.92,28.88,28.89,48760.0,27.9494,27.9591,27.9204,27.9301,48760.0
2019-07-24 11:20:00,28.92,28.92,28.83,28.88,91460.0,27.9591,27.9591,27.8721,27.9204,91460.0
2019-07-24 11:30:00,28.88,28.94,28.86,28.94,86870.0,27.9204,27.9784,27.9011,27.9784,86870.0
2019-07-24 11:40:00,28.93,28.93,28.87,28.91,100796.0,27.9688,27.9688,27.9108,27.9494,100796.0
2019-07-24 11:50:00,28.91,28.91,28.86,28.86,17576.0,27.9494,27.9494,27.9011,27.9011,17576.0
2019-07-24 12:00:00,28.88,28.92,28.87,28.92,90370.0,27.9204,27.9591,27.9108,27.9591,90370.0
2019-07-24 12:10:00,28.92,28.96,28.89,28.9,68022.0,27.9591,27.9978,27.9301,27.9398,68022.0
2019-07-24 12:20:00,28.9,28.97,28.9,28.93,85408.0,27.9398,28.0074,27.9398,27.9688,85408.0
2019-07-24 12:30:00,28.93,28.99,28.93,28.98,132606.0,27.9688,28.0268,27.9688,28.0171,132606.0
2019-07-24 12:40:00,28.98,29.02,28.98,29.01,73256.0,28.0171,28.0558,28.0171,28.0461,73256.0
2019-07-24 12:50:00,29.0,29.05,29.0,29.04,68560.0,28.0364,28.0848,28.0364,28.0751,68560.0
2019-07-24 13:00:00,29.04,29.05,29.0,29.03,42342.0,28.0751,28.0848,28.0364,28.0654,42342.0
2019-07-24 13:10:00,29.04,29.05,29.0,29.02,220684.0,28.0751,28.0848,28.0364,28.0558,220684.0
2019-07-24 13:20:00,29.02,29.04,29.02,29.02,29688.0,28.0558,28.0751,28.0558,28.0558,29688.0
2019-07-24 13:30:00,29.03,29.03,29.0,29.0,17142.0,28.0654,28.0654,28.0364,28.0364,17142.0
2019-07-24 13:40:00,29.0,29.03,28.98,29.03,39454.0,28.0364,28.0654,28.0171,28.0654,39454.0
2019-07-24 13:50:00,29.03,29.04,29.0,29.03,44942.0,28.0654,28.0751,28.0364,28.0654,44942.0
2019-07-24 14:00:00,29.04,29.1,29.03,29.06,130296.0,28.0751,28.1331,28.0654,28.0944,130296.0
2019-07-24 14:10:00,29.05,29.09,29.03,29.09,203434.0,28.0848,28.1234,28.0654,28.1234,203434.0
2019-07-24 14:20:00,29.09,29.11,29.08,29.11,100330.0,28.1234,28.1428,28.1138,28.1428,100330.0
2019-07-24 14:30:00,29.12,29.16,29.11,29.12,106822.0,28.1524,28.1911,28.1428,28.1524,106822.0
2019-07-24 14:40:00,29.12,29.12,29.09,29.12,51044.0,28.1524,28.1524,28.1234,28.1524,51044.0
2019-07-24 14:50:00,29.12,29.18,29.12,29.17,116418.0,28.1524,28.2105,28.1524,28.2008,116418.0
2019-07-24 15:00:00,29.16,29.18,29.15,29.15,61956.0,28.1911,28.2105,28.1814,28.1814,61956.0
2019-07-24 15:10:00,29.17,29.23,29.17,29.2,113116.0,28.2008,28.2588,28.2008,28.2298,113116.0
2019-07-24 15:20:00,29.2,29.24,29.18,29.24,92644.0,28.2298,28.2685,28.2105,28.2685,92644.0
2019-07-24 15:30:00,29.24,29.27,29.22,29.25,306478.0,28.2685,28.2975,28.2491,28.2781,306478.0
2019-07-24 15:40:00,29.25,29.29,29.24,29.27,159758.0,28.2781,28.3168,28.2685,28.2975,159758.0
2019-07-24 15:50:00,29.27,29.31,29.23,29.31,275614.0,28.2975,28.3361,28.2588,28.3361,275614.0
2019-07-25 09:30:00,29.18,29.19,29.03,29.06,332434.0,28.2105,28.2201,28.0654,28.0944,332434.0
2019-07-25 09:40:00,29.06,29.12,28.85,28.9,308188.0,28.0944,28.1524,27.8914,27.9398,308188.0
2019-07-25 09:50:00,28.89,28.91,28.82,28.9,217926.0,27.9301,27.9494,27.8624,27.9398,217926.0
2019-07-25 10:00:00,28.89,29.01,28.88,28.98,149692.0,27.9301,28.0461,27.9204,28.0171,149692.0
2019-07-25 10:10:00,28.98,29.02,28.96,29.02,103770.0,28.0171,28.0558,27.9978,28.0558,103770.0
2019-07-25 10:20:00,29.02,29.02,28.9,29.0,100780.0,28.0558,28.0558,27.9398,28.0364,100780.0
2019-07-25 10:30:00,29.0,29.11,29.0,29.11,143486.0,28.0364,28.1428,28.0364,28.1428,143486.0
2019-07-25 10:40:00,29.11,29.15,29.07,29.11,171640.0,28.1428,28.1814,28.1041,28.1428,171640.0
2019-07-25 10:50:00,29.11,29.14,29.04,29.08,163576.0,28.1428,28.1718,28.0751,28.1138,163576.0
2019-07-25 11:00:00,29.08,29.15,29.08,29.1,108552.0,28.1138,28.1814,28.1138,28.1331,108552.0
2019-07-25 11:10:00,29.13,29.15,29.03,29.04,60490.0,28.1621,28.1814,28.0654,28.0751,60490.0
2019-07-25 11:20:00,29.03,29.04,28.99,29.03,127156.0,28.0654,28.0751,28.0268,28.0654,127156.0
2019-07-25 11:30:00,29.02,29.03,28.94,28.97,62694.0,28.0558,28.0654,27.9784,28.0074,62694.0
2019-07-25 11:40:00,28.97,29.02,28.89,28.89,246852.0,28.0074,28.0558,27.9301,27.9301,246852.0
2019-07-25 11:50:00,28.89,28.92,28.83,28.9,181144.0,27.9301,27.9591,27.8721,27.9398,181144.0
2019-07-25 12:00:00,28.9,28.91,28.82,28.83,63904.0,27.9398,27.9494,27.8624,27.8721,63904.0
2019-07-25 12:10:00,28.84,28.92,28.83,28.92,73152.0,27.8817,27.9591,27.8721,27.9591,73152.0
2019-07-25 12:20:00,28.91,28.92,28.86,28.87,133208.0,27.9494,27.9591,27.9011,27.9108,133208.0
2019-07-25 12:30:00,28.88,28.89,28.74,28.74,496140.0,27.9204,27.9301,27.7851,27.7851,496140.0
2019-07-25 12:40:00,28.73,28.78,28.64,28.75,234784.0,27.7754,27.8237,27.6884,27.7947,234784.0
2019-07-25 12:50:00,28.77,28.79,28.7,28.77,146964.0,27.8141,27.8334,27.7464,27.8141,146964.0
2019-07-25 13:00:00,28.75,28.79,28.67,28.76,118668.0,27.7947,27.8334,27.7174,27.8044,118668.0
2019-07-25 13:10:00,28.75,28.79,28.73,28.78,44256.0,27.7947,27.8334,27.7754,27.8237,44256.0
2019-07-25 13:20:00,28.77,28.79,28.71,28.79,63498.0,27.8141,27.8334,27.7561,27.8334,63498.0
2019-07-25 13:30:00,28.81,28.86,28.79,28.85,107416.0,27.8527,27.9011,27.8334,27.8914,107416.0
2019-07-25 13:40:00,28.86,28.94,28.85,28.9,105674.0,27.9011,27.9784,27.8914,27.9398,105674.0
2019-07-25 13:50:00,28.9,28.9,28.8,28.8,66342.0,27.9398,27.9398,27.8431,27.8431,66342.0
2019-07-25 14:00:00,28.8,28.91,28.8,28.9,129938.0,27.8431,27.9494,27.8431,27.9398,129938.0
2019-07-25 14:10:00,28.91,28.98,28.9,28.95,128822.0,27.9494,28.0171,27.9398,27.9881,128822.0
2019-07-25 14:20:00,28.93,28.98,28.92,28.93,122364.0,27.9688,28.0171,27.9591,27.9688,122364.0
2019-07-25 14:30:00,28.92,28.93,28.86,28.86,97912.0,27.9591,27.9688,27.9011,27.9011,97912.0
2019-07-25 14:40:00,28.86,28.9,28.81,28.83,68120.0,27.9011,27.9398,27.8527,27.8721,68120.0
2019-07-25 14:50:00,28.83,28.84,28.75,28.8,168354.0,27.8721,27.8817,27.7947,27.8431,168354.0
2019-07-25 15:00:00,28.8,28.86,28.71,28.75,98798.0,27.8431,27.9011,27.7561,27.7947,98798.0
2019-07-25 15:10:00,28.72,28.8,28.71,28.8,82668.0,27.7657,27.8431,27.7561,27.8431,82668.0
2019-07-25 15:20:00,28.8,28.86,28.77,28.85,102444.0,27.8431,27.9011,27.8141,27.8914,102444.0
2019-07-25 15:30:00,28.85,28.91,28.81,28.81,73480.0,27.8914,27.9494,27.8527,27.8527,73480.0
2019-07-25 15:40:00,28.81,28.89,28.8,28.89,128764.0,27.8527,27.9301,27.8431,27.9301,128764.0
2019-07-25 15:50:00,28.88,28.93,28.75,28.88,576272.0,27.9204,27.9688,27.7947,27.9204,576272.0
2019-07-26 09:30:00,29.11,29.25,29.07,29.18,561786.0,28.1428,28.2781,28.1041,28.2105,561786.0
2019-07-26 09:40:00,29.18,29.24,29.18,29.18,143110.0,28.2105,28.2685,28.2105,28.2105,143110.0
2019-07-26 09:50:00,29.2,29.29,29.18,29.25,131652.0,28.2298,28.3168,28.2105,28.2781,131652.0
2019-07-26 10:00:00,29.25,29.26,29.21,29.24,125056.0,28.2781,28.2878,28.2395,28.2685,125056.0
2019-07-26 10:10:00,29.23,29.28,29.2,29.25,142328.0,28.2588,28.3071,28.2298,28.2781,142328.0
2019-07-26 10:20:00,29.25,29.25,29.19,29.21,124138.0,28.2781,28.2781,28.2201,28.2395,124138.0
2019-07-26 10:30:00,29.21,29.21,29.16,29.21,87584.0,28.2395,28.2395,28.1911,28.2395,87584.0
2019-07-26 10:40:00,29.2,29.23,29.15,29.21,160916.0,28.2298,28.2588,28.1814,28.2395,160916.0
2019-07-26 10:50:00,29.19,29.25,29.19,29.23,72884.0,28.2201,28.2781,28.2201,28.2588,72884.0
2019-07-26 11:00:00,29.21,29.27,29.21,29.23,55996.0,28.2395,28.2975,28.2395,28.2588,55996.0
2019-07-26 11:10:00,29.24,29.3,29.21,29.24,72382.0,28.2685,28.3265,28.2395,28.2685,72382.0
2019-07-26 11:20:00,29.24,29.32,29.23,29.31,89730.0,28.2685,28.3458,28.2588,28.3361,89730.0
2019-07-26 11:30:00,29.31,29.36,29.31,29.35,113876.0,28.3361,28.3845,28.3361,28.3748,113876.0
2019-07-26 11:40:00,29.36,29.36,29.33,29.35,34770.0,28.3845,28.3845,28.3555,28.3748,34770.0
2019-07-26 11:50:00,29.36,29.39,29.35,29.39,48884.0,28.3845,28.4135,28.3748,28.4135,48884.0
2019-07-26 12:00:00,29.4,29.4,29.36,29.4,50226.0,28.4231,28.4231,28.3845,28.4231,50226.0
2019-07-26 12:10:00,29.4,29.41,29.35,29.36,59044.0,28.4231,28.4328,28.3748,28.3845,59044.0
2019-07-26 12:20:00,29.36,29.39,29.36,29.39,31014.0,28.3845,28.4135,28.3845,28.4135,31014.0
2019-07-26 12:30:00,29.39,29.39,29.36,29.36,52264.0,28.4135,28.4135,28.3845,28.3845,52264.0
2019-07-26 12:40:00,29.36,29.36,29.35,29.36,45182.0,28.3845,28.3845,28.3748,28.3845,45182.0
2019-07-26 12:50:00,29.36,29.39,29.36,29.39,27986.0,28.3845,28.4135,28.3845,28.4135,27986.0
2019-07-26 13:00:00,29.39,29.39,29.37,29.37,19640.0,28.4135,28.4135,28.3941,28.3941,19640.0
2019-07-26 13:10:00,29.38,29.42,29.38,29.4,46844.0,28.4038,28.4425,28.4038,28.4231,46844.0
2019-07-26 13:20:00,29.4,29.43,29.39,29.39,25920.0,28.4231,28.4521,28.4135,28.4135,25920.0
2019-07-26 13:30:00,29.39,29.41,29.38,29.4,24848.0,28.4135,28.4328,28.4038,28.4231,24848.0
2019-07-26 13:40:00,29.4,29.41,29.36,29.36,42546.0,28.4231,28.4328,28.3845,28.3845,42546.0
2019-07-26 13:50:00,29.36,29.41,29.36,29.4,41594.0,28.3845,28.4328,28.3845,28.4231,41594.0
2019-07-26 14:00:00,29.4,29.41,29.38,29.4,36494.0,28.4231,28.4328,28.4038,28.4231,36494.0
2019-07-26 14:10:00,29.4,29.41,29.39,29.4,27216.0,28.4231,28.4328,28.4135,28.4231,27216.0
2019-07-26 14:20:00,29.4,29.4,29.39,29.4,23600.0,28.4231,28.4231,28.4135,28.4231,23600.0
2019-07-26 14:30:00,29.4,29.43,29.4,29.42,79708.0,28.4231,28.4521,28.4231,28.4425,79708.0
2019-07-26 14:40:00,29.41,29.47,29.41,29.46,137718.0,28.4328,28.4908,28.4328,28.4811,137718.0
2019-07-26 14:50:00,29.45,29.49,29.45,29.49,88906.0,28.4715,28.5102,28.4715,28.5102,88906.0
2019-07-26 15:00:00,29.49,29.5,29.45,29.47,150618.0,28.5102,28.5198,28.4715,28.4908,150618.0
2019-07-26 15:10:00,29.47,29.5,29.46,29.49,45534.0,28.4908,28.5198,28.4811,28.5102,45534.0
2019-07-26 15:20:00,29.48,29.51,29.48,29.48,114478.0,28.5005,28.5295,28.5005,28.5005,114478.0
2019-07-26 15:30:00,29.49,29.53,29.48,29.52,78356.0,28.5102,28.5488,28.5005,28.5392,78356.0
2019-07-26 15:40:00,29.52,29.52,29.49,29.49,74942.0,28.5392,28.5392,28.5102,28.5102,74942.0
2019-07-26 15:50:00,29.5,29.52,29.46,29.47,299400.0,28.5198,28.5392,28.4811,28.4908,299400.0
2019-07-29 09:30:00,29.43,29.44,29.35,29.38,354798.0,28.4521,28.4618,28.3748,28.4038,354798.0
2019-07-29 09:40:00,29.38,29.38,29.29,29.3,99988.0,28.4038,28.4038,28.3168,28.3265,99988.0
2019-07-29 09:50:00,29.29,29.31,29.19,29.2,130492.0,28.3168,28.3361,28.2201,28.2298,130492.0
2019-07-29 10:00:00,29.2,29.22,29.14,29.14,167636.0,28.2298,28.2491,28.1718,28.1718,167636.0
2019-07-29 10:10:00,29.14,29.23,29.12,29.22,270648.0,28.1718,28.2588,28.1524,28.2491,270648.0
2019-07-29 10:20:00,29.22,29.24,29.19,29.23,115170.0,28.2491,28.2685,28.2201,28.2588,115170.0
2019-07-29 10:30:00,29.22,29.25,29.2,29.21,86640.0,28.2491,28.2781,28.2298,28.2395,86640.0
2019-07-29 10:40:00,29.21,29.29,29.2,29.28,119296.0,28.2395,28.3168,28.2298,28.3071,119296.0
2019-07-29 10:50:00,29.29,29.29,29.23,29.25,66542.0,28.3168,28.3168,28.2588,28.2781,66542.0
2019-07-29 11:00:00,29.25,29.28,29.22,29.26,103034.0,28.2781,28.3071,28.2491,28.2878,103034.0
2019-07-29 11:10:00,29.26,29.31,29.25,29.31,166386.0,28.2878,28.3361,28.2781,28.3361,166386.0
2019-07-29 11:20:00,29.31,29.33,29.3,29.32,128334.0,28.3361,28.3555,28.3265,28.3458,128334.0
2019-07-29 11:30:00,29.32,29.34,29.27,29.34,130026.0,28.3458,28.3651,28.2975,28.3651,130026.0
2019-07-29 11:40:00,29.33,29.36,29.32,29.34,50052.0,28.3555,28.3845,28.3458,28.3651,50052.0
2019-07-29 11:50:00,29.34,29.36,29.33,29.35,27870.0,28.3651,28.3845,28.3555,28.3748,27870.0
2019-07-29 12:00:00,29.33,29.34,29.28,29.29,84374.0,28.3555,28.3651,28.3071,28.3168,84374.0
2019-07-29 12:10:00,29.29,29.29,29.23,29.25,115982.0,28.3168,28.3168,28.2588,28.2781,115982.0
2019-07-29 12:20:00,29.25,29.29,29.24,29.29,107020.0,28.2781,28.3168,28.2685,28.3168,107020.0
2019-07-29 12:30:00,29.29,29.3,29.25,29.25,41624.0,28.3168,28.3265,28.2781,28.2781,41624.0
2019-07-29 12:40:00,29.27,29.29,29.24,29.29,66916.0,28.2975,28.3168,28.2685,28.3168,66916.0
2019-07-29 12:50:00,29.29,29.35,29.28,29.35,132878.0,28.3168,28.3748,28.3071,28.3748,132878.0
2019-07-29 13:00:00,29.35,29.37,29.31,29.32,70364.0,28.3748,28.3941,28.3361,28.3458,70364.0
2019-07-29 13:10:00,29.32,29.36,29.31,29.35,45076.0,28.3458,28.3845,28.3361,28.3748,45076.0
2019-07-29 13:20:00,29.36,29.36,29.33,29.34,123630.0,28.3845,28.3845,28.3555,28.3651,123630.0
2019-07-29 13:30:00,29.35,29.36,29.34,29.35,29780.0,28.3748,28.3845,28.3651,28.3748,29780.0
2019-07-29 13:40:00,29.35,29.35,29.31,29.33,22272.0,28.3748,28.3748,28.3361,28.3555,22272.0
2019-07-29 13:50:00,29.33,29.34,29.3,29.31,73814.0,28.3555,28.3651,28.3265,28.3361,73814.0
2019-07-29 14:00:00,29.32,29.32,29.26,29.27,76524.0,28.3458,28.3458,28.2878,28.2975,76524.0
2019-07-29 14:10:00,29.27,29.32,29.27,29.3,52042.0,28.2975,28.3458,28.2975,28.3265,52042.0
2019-07-29 14:20:00,29.31,29.34,29.3,29.34,41788.0,28.3361,28.3651,28.3265,28.3651,41788.0
2019-07-29 14:30:00,29.34,29.34,29.29,29.3,39976.0,28.3651,28.3651,28.3168,28.3265,39976.0
2019-07-29 14:40:00,29.29,29.29,29.26,29.28,30766.0,28.3168,28.3168,28.2878,28.3071,30766.0
2019-07-29 14:50:00,29.28,29.34,29.28,29.33,38400.0,28.3071,28.3651,28.3071,28.3555,38400.0
2019-07-29 15:00:00,29.33,29.35,29.3,29.33,117602.0,28.3555,28.3748,28.3265,28.3555,117602.0
2019-07-29 15:10:00,29.32,29.32,29.27,29.3,37810.0,28.3458,28.3458,28.2975,28.3265,37810.0
2019-07-29 15:20:00,29.31,29.33,29.28,29.28,19964.0,28.3361,28.3555,28.3071,28.3071,19964.0
2019-07-29 15:30:00,29.29,29.33,29.28,29.32,115120.0,28.3168,28.3555,28.3071,28.3458,115120.0
2019-07-29 15:40:00,29.32,29.36,29.32,29.35,159358.0,28.3458,28.3845,28.3458,28.3748,159358.0
2019-07-29 15:50:00,29.35,29.38,29.3,29.31,255156.0,28.3748,28.4038,28.3265,28.3361,255156.0
2019-07-30 09:30:00,28.85,28.95,28.73,28.87,844416.0,27.8914,27.9881,27.7754,27.9108,844416.0
2019-07-30 09:40:00,28.89,28.96,28.87,28.95,187708.0,27.9301,27.9978,27.9108,27.9881,187708.0
2019-07-30 09:50:00,28.95,29.02,28.92,28.98,134872.0,27.9881,28.0558,27.9591,28.0171,134872.0
2019-07-30 10:00:00,28.98,29.08,28.94,29.0,181998.0,28.0171,28.1138,27.9784,28.0364,181998.0
2019-07-30 10:10:00,29.01,29.02,28.92,29.02,116250.0,28.0461,28.0558,27.9591,28.0558,116250.0
2019-07-30 10:20:00,29.01,29.04,28.93,28.98,69430.0,28.0461,28.0751,27.9688,28.0171,69430.0
2019-07-30 10:30:00,29.0,29.07,28.98,29.01,100196.0,28.0364,28.1041,28.0171,28.0461,100196.0
2019-07-30 10:40:00,29.02,29.04,28.96,29.0,43224.0,28.0558,28.0751,27.9978,28.0364,43224.0
2019-07-30 10:50:00,29.0,29.07,28.99,29.04,38576.0,28.0364,28.1041,28.0268,28.0751,38576.0
2019-07-30 11:00:00,29.03,29.11,29.03,29.11,48990.0,28.0654,28.1428,28.0654,28.1428,48990.0
2019-07-30 11:10:00,29.09,29.11,29.06,29.07,51074.0,28.1234,28.1428,28.0944,28.1041,51074.0
2019-07-30 11:20:00,29.07,29.1,29.07,29.07,61104.0,28.1041,28.1331,28.1041,28.1041,61104.0
2019-07-30 11:30:00,29.08,29.14,29.07,29.07,26750.0,28.1138,28.1718,28.1041,28.1041,26750.0
2019-07-30 11:40:00,29.07,29.08,29.03,29.04,95366.0,28.1041,28.1138,28.0654,28.0751,95366.0
2019-07-30 11:50:00,29.04,29.04,28.97,28.98,114376.0,28.0751,28.0751,28.0074,28.0171,114376.0
2019-07-30 12:00:00,28.97,29.05,28.96,29.03,178312.0,28.0074,28.0848,27.9978,28.0654,178312.0
2019-07-30 12:10:00,29.03,29.08,29.03,29.07,82238.0,28.0654,28.1138,28.0654,28.1041,82238.0
2019-07-30 12:20:00,29.07,29.07,29.03,29.05,73824.0,28.1041,28.1041,28.0654,28.0848,73824.0
2019-07-30 12:30:00,29.06,29.1,29.06,29.07,18562.0,28.0944,28.1331,28.0944,28.1041,18562.0
2019-07-30 12:40:00,29.07,29.09,29.03,29.05,50028.0,28.1041,28.1234,28.0654,28.0848,50028.0
2019-07-30 12:50:00,29.04,29.04,28.96,28.98,87700.0,28.0751,28.0751,27.9978,28.0171,87700.0
2019-07-30 13:00:00,28.98,29.0,28.97,28.99,50200.0,28.0171,28.0364,28.0074,28.0268,50200.0
2019-07-30 13:10:00,28.99,29.02,28.97,29.01,37528.0,28.0268,28.0558,28.0074,28.0461,37528.0
2019-07-30 13:20:00,29.0,29.02,28.98,28.99,20092.0,28.0364,28.0558,28.0171,28.0268,20092.0
2019-07-30 13:30:00,29.0,29.02,28.99,29.01,19468.0,28.0364,28.0558,28.0268,28.0461,19468.0
2019-07-30 13:40:00,29.0,29.04,29.0,29.04,53454.0,28.0364,28.0751,28.0364,28.0751,53454.0
2019-07-30 13:50:00,29.05,29.08,29.04,29.07,127256.0,28.0848,28.1138,28.0751,28.1041,127256.0
2019-07-30 14:00:00,29.06,29.21,29.06,29.17,99292.0,28.0944,28.2395,28.0944,28.2008,99292.0
2019-07-30 14:10:00,29.18,29.2,29.16,29.19,20086.0,28.2105,28.2298,28.1911,28.2201,20086.0
2019-07-30 14:20:00,29.2,29.21,29.16,29.17,48876.0,28.2298,28.2395,28.1911,28.2008,48876.0
2019-07-30 14:30:00,29.17,29.18,29.15,29.16,44956.0,28.2008,28.2105,28.1814,28.1911,44956.0
2019-07-30 14:40:00,29.16,29.16,29.1,29.14,88086.0,28.1911,28.1911,28.1331,28.1718,88086.0
2019-07-30 14:50:00,29.13,29.14,29.1,29.11,39274.0,28.1621,28.1718,28.1331,28.1428,39274.0
2019-07-30 15:00:00,29.11,29.14,29.08,29.09,122860.0,28.1428,28.1718,28.1138,28.1234,122860.0
2019-07-30 15:10:00,29.09,29.13,29.08,29.09,56522.0,28.1234,28.1621,28.1138,28.1234,56522.0
2019-07-30 15:20:00,29.09,29.1,29.01,29.02,73872.0,28.1234,28.1331,28.0461,28.0558,73872.0
2019-07-30 15:30:00,29.02,29.04,29.0,29.03,58540.0,28.0558,28.0751,28.0364,28.0654,58540.0
2019-07-30 15:40:00,29.04,29.08,28.99,29.07,107244.0,28.0751,28.1138,28.0268,28.1041,107244.0
2019-07-30 15:50:00,29.07,29.11,28.98,29.1,446180.0,28.1041,28.1428,28.0171,28.1331,446180.0
2019-07-31 09:30:00,29.15,29.17,29.1,29.12,434040.0,28.1814,28.2008,28.1331,28.1524,434040.0
2019-07-31 09:40:00,29.12,29.17,29.08,29.12,138190.0,28.1524,28.2008,28.1138,28.1524,138190.0
2019-07-31 09:50:00,29.12,29.14,29.1,29.12,32788.0,28.1524,28.1718,28.1331,28.1524,32788.0
2019-07-31 10:00:00,29.11,29.14,29.08,29.11,82830.0,28.1428,28.1718,28.1138,28.1428,82830.0
2019-07-31 10:10:00,29.13,29.13,29.06,29.07,62262.0,28.1621,28.1621,28.0944,28.1041,62262.0
2019-07-31 10:20:00,29.09,29.11,29.03,29.04,54538.0,28.1234,28.1428,28.0654,28.0751,54538.0
2019-07-31 10:30:00,29.03,29.05,28.96,29.0,75768.0,28.0654,28.0848,27.9978,28.0364,75768.0
2019-07-31 10:40:00,29.0,29.02,28.98,29.02,30640.0,28.0364,28.0558,28.0171,28.0558,30640.0
2019-07-31 10:50:00,29.01,29.06,29.0,29.06,32260.0,28.0461,28.0944,28.0364,28.0944,32260.0
2019-07-31 11:00:00,29.07,29.11,29.06,29.11,72096.0,28.1041,28.1428,28.0944,28.1428,72096.0
2019-07-31 11:10:00,29.11,29.14,29.09,29.13,75810.0,28.1428,28.1718,28.1234,28.1621,75810.0
2019-07-31 11:20:00,29.12,29.18,29.11,29.14,80480.0,28.1524,28.2105,28.1428,28.1718,80480.0
2019-07-31 11:30:00,29.13,29.16,29.11,29.13,86006.0,28.1621,28.1911,28.1428,28.1621,86006.0
2019-07-31 11:40:00,29.13,29.18,29.13,29.17,28390.0,28.1621,28.2105,28.1621,28.2008,28390.0
2019-07-31 11:50:00,29.17,29.22,29.17,29.21,62434.0,28.2008,28.2491,28.2008,28.2395,62434.0
2019-07-31 12:00:00,29.21,29.21,29.17,29.18,46976.0,28.2395,28.2395,28.2008,28.2105,46976.0
2019-07-31 12:10:00,29.18,29.18,29.16,29.18,31410.0,28.2105,28.2105,28.1911,28.2105,31410.0
2019-07-31 12:20:00,29.17,29.17,29.14,29.15,28406.0,28.2008,28.2008,28.1718,28.1814,28406.0
2019-07-31 12:30:00,29.16,29.16,29.11,29.11,38718.0,28.1911,28.1911,28.1428,28.1428,38718.0
2019-07-31 12:40:00,29.11,29.14,29.11,29.11,31416.0,28.1428,28.1718,28.1428,28.1428,31416.0
2019-07-31 12:50:00,29.11,29.15,29.11,29.15,21488.0,28.1428,28.1814,28.1428,28.1814,21488.0
2019-07-31 13:00:00,29.15,29.17,29.13,29.16,32048.0,28.1814,28.2008,28.1621,28.1911,32048.0
2019-07-31 13:10:00,29.16,29.18,29.13,29.13,28566.0,28.1911,28.2105,28.1621,28.1621,28566.0
2019-07-31 13:20:00,29.14,29.18,29.13,29.15,95086.0,28.1718,28.2105,28.1621,28.1814,95086.0
2019-07-31 13:30:00,29.14,29.17,29.11,29.13,35088.0,28.1718,28.2008,28.1428,28.1621,35088.0
2019-07-31 13:40:00,29.13,29.15,29.11,29.13,28764.0,28.1621,28.1814,28.1428,28.1621,28764.0
2019-07-31 13:50:00,29.13,29.16,29.05,29.15,118014.0,28.1621,28.1911,28.0848,28.1814,118014.0
2019-07-31 14:00:00,29.09,29.13,28.82,28.98,778474.0,28.1234,28.1621,27.8624,28.0171,778474.0
2019-07-31 14:10:00,29.0,29.1,28.95,29.0,185612.0,28.0364,28.1331,27.9881,28.0364,185612.0
2019-07-31 14:20:00,29.01,29.02,28.89,28.95,179116.0,28.0461,28.0558,27.9301,27.9881,179116.0
2019-07-31 14:30:00,28.93,29.05,28.61,28.64,306684.0,27.9688,28.0848,27.6594,27.6884,306684.0
2019-07-31 14:40:00,28.61,28.71,28.13,28.17,908222.0,27.6594,27.7561,27.1953,27.234,908222.0
2019-07-31 14:50:00,28.12,28.18,27.47,28.17,2008782.0,27.1857,27.2437,26.5573,27.234,2008782.0
2019-07-31 15:00:00,28.14,28.54,28.0,28.41,798864.0,27.205,27.5917,27.0697,27.466,798864.0
2019-07-31 15:10:00,28.41,28.5,28.17,28.49,398894.0,27.466,27.553,27.234,27.5434,398894.0
2019-07-31 15:20:00,28.45,28.64,28.45,28.57,732748.0,27.5047,27.6884,27.5047,27.6207,732748.0
2019-07-31 15:30:00,28.56,28.56,28.39,28.47,291774.0,27.6111,27.6111,27.4467,27.524,291774.0
2019-07-31 15:40:00,28.5,28.55,28.38,28.45,346480.0,27.553,27.6014,27.437,27.5047,346480.0
2019-07-31 15:50:00,28.44,28.44,28.1,28.1,717864.0,27.495,27.495,27.1663,27.1663,717864.0
2019-08-01 09:30:00,28.16,28.35,28.13,28.32,469440.0,27.2243,27.408,27.1953,27.379,469440.0
2019-08-01 09:40:00,28.32,28.46,28.27,28.42,309534.0,27.379,27.5144,27.3307,27.4757,309534.0
2019-08-01 09:50:00,28.43,28.49,28.36,28.46,240474.0,27.4854,27.5434,27.4177,27.5144,240474.0
2019-08-01 10:00:00,28.45,28.57,28.36,28.54,301998.0,27.5047,27.6207,27.4177,27.5917,301998.0
2019-08-01 10:10:00,28.54,28.61,28.47,28.59,191754.0,27.5917,27.6594,27.524,27.6401,191754.0
2019-08-01 10:20:00,28.59,28.75,28.58,28.75,231358.0,27.6401,27.7947,27.6304,27.7947,231358.0
2019-08-01 10:30:00,28.75,28.84,28.71,28.72,324402.0,27.7947,27.8817,27.7561,27.7657,324402.0
2019-08-01 10:40:00,28.74,28.81,28.72,28.8,91884.0,27.7851,27.8527,27.7657,27.8431,91884.0
2019-08-01 10:50:00,28.82,28.91,28.8,28.9,221046.0,27.8624,27.9494,27.8431,27.9398,221046.0
2019-08-01 11:00:00,28.9,29.0,28.83,28.88,278138.0,27.9398,28.0364,27.8721,27.9204,278138.0
2019-08-01 11:10:00,28.88,28.95,28.87,28.91,111736.0,27.9204,27.9881,27.9108,27.9494,111736.0
2019-08-01 11:20:00,28.92,29.05,28.91,29.04,134904.0,27.9591,28.0848,27.9494,28.0751,134904.0
2019-08-01 11:30:00,29.04,29.07,28.97,29.02,229152.0,28.0751,28.1041,28.0074,28.0558,229152.0
2019-08-01 11:40:00,29.05,29.08,29.0,29.07,237990.0,28.0848,28.1138,28.0364,28.1041,237990.0
2019-08-01 11:50:00,29.06,29.06,28.94,28.95,89548.0,28.0944,28.0944,27.9784,27.9881,89548.0
2019-08-01 12:00:00,28.96,28.98,28.92,28.93,100738.0,27.9978,28.0171,27.9591,27.9688,100738.0
2019-08-01 12:10:00,28.93,28.94,28.86,28.86,78064.0,27.9688,27.9784,27.9011,27.9011,78064.0
2019-08-01 12:20:00,28.86,28.91,28.86,28.9,54508.0,27.9011,27.9494,27.9011,27.9398,54508.0
2019-08-01 12:30:00,28.9,28.96,28.89,28.95,47080.0,27.9398,27.9978,27.9301,27.9881,47080.0
2019-08-01 12:40:00,28.96,29.0,28.94,28.96,67150.0,27.9978,28.0364,27.9784,27.9978,67150.0
2019-08-01 12:50:00,28.98,28.98,28.92,28.95,11856.0,28.0171,28.0171,27.9591,27.9881,11856.0
2019-08-01 13:00:00,28.94,28.96,28.91,28.93,18452.0,27.9784,27.9978,27.9494,27.9688,18452.0
2019-08-01 13:10:00,28.93,28.95,28.91,28.94,21144.0,27.9688,27.9881,27.9494,27.9784,21144.0
2019-08-01 13:20:00,28.93,28.96,28.27,28.34,654136.0,27.9688,27.9978,27.3307,27.3984,654136.0
2019-08-01 13:30:00,28.3,28.55,27.86,27.87,1573728.0,27.3597,27.6014,26.9343,26.944,1573728.0
2019-08-01 13:40:00,27.87,28.06,27.7,27.86,1477714.0,26.944,27.1277,26.7796,26.9343,1477714.0
2019-08-01 13:50:00,27.86,27.91,27.47,27.82,686128.0,26.9343,26.9826,26.5573,26.8956,686128.0
2019-08-01 14:00:00,27.82,27.85,27.52,27.57,320014.0,26.8956,26.9246,26.6056,26.6539,320014.0
2019-08-01 14:10:00,27.54,27.71,27.34,27.61,582468.0,26.6249,26.7893,26.4316,26.6926,582468.0
2019-08-01 14:20:00,27.61,27.62,27.29,27.5,631174.0,26.6926,26.7023,26.3832,26.5863,631174.0
2019-08-01 14:30:00,27.5,27.52,27.23,27.23,493754.0,26.5863,26.6056,26.3252,26.3252,493754.0
2019-08-01 14:40:00,27.24,27.51,27.13,27.5,530544.0,26.3349,26.5959,26.2286,26.5863,530544.0
2019-08-01 14:50:00,27.5,27.61,27.38,27.48,542524.0,26.5863,26.6926,26.4703,26.5669,542524.0
2019-08-01 15:00:00,27.48,27.52,27.3,27.33,186780.0,26.5669,26.6056,26.3929,26.4219,186780.0
2019-08-01 15:10:00,27.32,27.53,27.25,27.46,308108.0,26.4123,26.6153,26.3446,26.5476,308108.0
2019-08-01 15:20:00,27.45,27.68,27.45,27.57,248170.0,26.5379,26.7603,26.5379,26.6539,248170.0
2019-08-01 15:30:00,27.56,27.66,27.41,27.64,281496.0,26.6443,26.741,26.4993,26.7216,281496.0
2019-08-01 15:40:00,27.65,27.68,27.46,27.47,320520.0,26.7313,26.7603,26.5476,26.5573,320520.0
2019-08-01 15:50:00,27.46,27.46,27.25,27.38,948314.0,26.5476,26.5476,26.3446,26.4703,948314.0
2019-08-02 09:30:00,27.1,27.16,26.86,27.13,1115476.0,26.1996,26.2576,25.9675,26.2286,1115476.0
2019-08-02 09:40:00,27.13,27.13,26.78,26.8,431960.0,26.2286,26.2286,25.8902,25.9095,431960.0
2019-08-02 09:50:00,26.82,26.98,26.8,26.82,374276.0,25.9289,26.0835,25.9095,25.9289,374276.0
2019-08-02 10:00:00,26.83,26.93,26.67,26.72,458728.0,25.9385,26.0352,25.7838,25.8322,458728.0
2019-08-02 10:10:00,26.72,26.72,26.56,26.58,673168.0,25.8322,25.8322,25.6775,25.6968,673168.0
2019-08-02 10:20:00,26.58,26.73,26.57,26.7,212668.0,25.6968,25.8419,25.6872,25.8129,212668.0
2019-08-02 10:30:00,26.69,26.69,26.37,26.41,520840.0,25.8032,25.8032,25.4938,25.5325,520840.0
2019-08-02 10:40:00,26.4,26.49,26.34,26.38,643768.0,25.5228,25.6098,25.4648,25.5035,643768.0
2019-08-02 10:50:00,26.39,26.43,26.3,26.31,214204.0,25.5132,25.5518,25.4261,25.4358,214204.0
2019-08-02 11:00:00,26.31,26.46,26.27,26.44,684732.0,25.4358,25.5808,25.3971,25.5615,684732.0
2019-08-02 11:10:00,26.47,26.7,26.44,26.67,313130.0,25.5905,25.8129,25.5615,25.7838,313130.0
2019-08-02 11:20:00,26.64,26.64,26.5,26.53,200734.0,25.7548,25.7548,25.6195,25.6485,200734.0
2019-08-02 11:30:00,26.52,26.61,26.41,26.41,68374.0,25.6388,25.7258,25.5325,25.5325,68374.0
2019-08-02 11:40:00,26.4,26.5,26.37,26.47,156594.0,25.5228,25.6195,25.4938,25.5905,156594.0
2019-08-02 11:50:00,26.48,26.61,26.36,26.59,215360.0,25.6002,25.7258,25.4841,25.7065,215360.0
2019-08-02 12:00:00,26.58,26.68,26.53,26.68,138358.0,25.6968,25.7935,25.6485,25.7935,138358.0
2019-08-02 12:10:00,26.68,26.8,26.65,26.79,822624.0,25.7935,25.9095,25.7645,25.8999,822624.0
2019-08-02 12:20:00,26.79,26.83,26.73,26.81,576354.0,25.8999,25.9385,25.8419,25.9192,576354.0
2019-08-02 12:30:00,26.8,26.82,26.68,26.72,184894.0,25.9095,25.9289,25.7935,25.8322,184894.0
2019-08-02 12:40:00,26.71,26.76,26.61,26.61,140606.0,25.8225,25.8709,25.7258,25.7258,140606.0
2019-08-02 12:50:00,26.63,26.66,26.52,26.52,79544.0,25.7452,25.7742,25.6388,25.6388,79544.0
2019-08-02 13:00:00,26.52,26.54,26.41,26.47,318732.0,25.6388,25.6582,25.5325,25.5905,318732.0
2019-08-02 13:10:00,26.46,26.47,26.39,26.43,136010.0,25.5808,25.5905,25.5132,25.5518,136010.0
2019-08-02 13:20:00,26.43,26.52,26.42,26.46,179638.0,25.5518,25.6388,25.5422,25.5808,179638.0
2019-08-02 13:30:00,26.47,26.47,26.36,26.4,102240.0,25.5905,25.5905,25.4841,25.5228,102240.0
2019-08-02 13:40:00,26.42,26.52,26.42,26.44,122508.0,25.5422,25.6388,25.5422,25.5615,122508.0
2019-08-02 13:50:00,26.44,26.49,26.41,26.45,122046.0,25.5615,25.6098,25.5325,25.5712,122046.0
2019-08-02 14:00:00,26.44,26.6,26.4,26.56,144074.0,25.5615,25.7162,25.5228,25.6775,144074.0
2019-08-02 14:10:00,26.55,26.68,26.55,26.61,147734.0,25.6678,25.7935,25.6678,25.7258,147734.0
2019-08-02 14:20:00,26.6,26.75,26.6,26.63,296438.0,25.7162,25.8612,25.7162,25.7452,296438.0
2019-08-02 14:30:00,26.61,26.72,26.57,26.72,97706.0,25.7258,25.8322,25.6872,25.8322,97706.0
2019-08-02 14:40:00,26.7,26.72,26.6,26.64,98428.0,25.8129,25.8322,25.7162,25.7548,98428.0
2019-08-02 14:50:00,26.66,26.66,26.54,26.65,74198.0,25.7742,25.7742,25.6582,25.7645,74198.0
2019-08-02 15:00:00,26.65,26.71,26.59,26.61,277220.0,25.7645,25.8225,25.7065,25.7258,277220.0
2019-08-02 15:10:00,26.6,26.6,26.49,26.57,204180.0,25.7162,25.7162,25.6098,25.6872,204180.0
2019-08-02 15:20:00,26.57,26.85,26.56,26.8,342884.0,25.6872,25.9579,25.6775,25.9095,342884.0
2019-08-02 15:30:00,26.82,27.13,26.74,26.97,894966.0,25.9289,26.2286,25.8515,26.0739,894966.0
2019-08-02 15:40:00,26.97,27.02,26.78,26.79,210336.0,26.0739,26.1222,25.8902,25.8999,210336.0
2019-08-02 15:50:00,26.79,26.82,26.65,26.79,539896.0,25.8999,25.9289,25.7645,25.8999,539896.0
2019-08-05 09:30:00,25.5,25.53,25.35,25.43,1187574.0,24.6527,24.6817,24.5077,24.5851,1187574.0
2019-08-05 09:40:00,25.44,25.45,25.17,25.17,682286.0,24.5947,24.6044,24.3337,24.3337,682286.0
2019-08-05 09:50:00,25.17,25.32,25.12,25.29,565526.0,24.3337,24.4787,24.2854,24.4497,565526.0
2019-08-05 10:00:00,25.28,25.31,25.05,25.14,469058.0,24.44,24.469,24.2177,24.3047,469058.0
2019-08-05 10:10:00,25.11,25.25,25.08,25.09,308534.0,24.2757,24.411,24.2467,24.2563,308534.0
2019-08-05 10:20:00,25.08,25.22,25.02,25.12,322786.0,24.2467,24.382,24.1887,24.2854,322786.0
2019-08-05 10:30:00,25.1,25.15,24.93,24.95,429420.0,24.266,24.3144,24.1017,24.121,429420.0
2019-08-05 10:40:00,24.94,24.97,24.86,24.93,392396.0,24.1113,24.1403,24.034,24.1017,392396.0
2019-08-05 10:50:00,24.89,25.06,24.89,25.04,298792.0,24.063,24.2273,24.063,24.208,298792.0
2019-08-05 11:00:00,25.02,25.2,25.0,25.14,246378.0,24.1887,24.3627,24.1693,24.3047,246378.0
2019-08-05 11:10:00,25.14,25.29,25.12,25.18,404220.0,24.3047,24.4497,24.2854,24.3434,404220.0
2019-08-05 11:20:00,25.18,25.24,25.06,25.1,271802.0,24.3434,24.4014,24.2273,24.266,271802.0
2019-08-05 11:30:00,25.09,25.1,24.99,25.0,131654.0,24.2563,24.266,24.1597,24.1693,131654.0
2019-08-05 11:40:00,24.99,25.11,24.95,25.08,330904.0,24.1597,24.2757,24.121,24.2467,330904.0
2019-08-05 11:50:00,25.1,25.1,24.95,24.95,231606.0,24.266,24.266,24.121,24.121,231606.0
2019-08-05 12:00:00,24.94,24.96,24.85,24.85,452542.0,24.1113,24.1307,24.0243,24.0243,452542.0
2019-08-05 12:10:00,24.85,25.0,24.81,24.99,622230.0,24.0243,24.1693,23.9857,24.1597,622230.0
2019-08-05 12:20:00,24.99,25.0,24.76,24.78,213616.0,24.1597,24.1693,23.9373,23.9566,213616.0
2019-08-05 12:30:00,24.79,24.86,24.74,24.78,124066.0,23.9663,24.034,23.918,23.9566,124066.0
2019-08-05 12:40:00,24.8,24.8,24.56,24.56,637566.0,23.976,23.976,23.744,23.744,637566.0
2019-08-05 12:50:00,24.56,24.68,24.43,24.47,505378.0,23.744,23.86,23.6183,23.6569,505378.0
2019-08-05 13:00:00,24.44,24.64,24.43,24.64,269450.0,23.6279,23.8213,23.6183,23.8213,269450.0
2019-08-05 13:10:00,24.65,24.7,24.62,24.68,236534.0,23.831,23.8793,23.802,23.86,236534.0
2019-08-05 13:20:00,24.68,24.75,24.6,24.63,246820.0,23.86,23.9276,23.7826,23.8116,246820.0
2019-08-05 13:30:00,24.61,24.78,24.57,24.78,101378.0,23.7923,23.9566,23.7536,23.9566,101378.0
2019-08-05 13:40:00,24.78,24.79,24.5,24.54,282510.0,23.9566,23.9663,23.686,23.7246,282510.0
2019-08-05 13:50:00,24.53,24.53,24.4,24.42,290168.0,23.715,23.715,23.5893,23.6086,290168.0
2019-08-05 14:00:00,24.4,24.47,24.37,24.41,190598.0,23.5893,23.6569,23.5603,23.5989,190598.0
2019-08-05 14:10:00,24.39,24.5,24.36,24.44,278246.0,23.5796,23.686,23.5506,23.6279,278246.0
2019-08-05 14:20:00,24.43,24.47,24.18,24.2,366618.0,23.6183,23.6569,23.3766,23.3959,366618.0
2019-08-05 14:30:00,24.22,24.28,24.1,24.14,344980.0,23.4153,23.4733,23.2992,23.3379,344980.0
2019-08-05 14:40:00,24.14,24.25,24.03,24.14,276124.0,23.3379,23.4443,23.2316,23.3379,276124.0
2019-08-05 14:50:00,24.13,24.22,24.0,24.07,169480.0,23.3282,23.4153,23.2026,23.2702,169480.0
2019-08-05 15:00:00,24.05,24.16,23.75,23.8,341566.0,23.2509,23.3572,22.9609,23.0092,341566.0
2019-08-05 15:10:00,23.79,24.3,23.79,24.25,403218.0,22.9995,23.4926,22.9995,23.4443,403218.0
2019-08-05 15:20:00,24.26,24.43,24.18,24.2,458110.0,23.4539,23.6183,23.3766,23.3959,458110.0
2019-08-05 15:30:00,24.18,24.47,24.05,24.43,493364.0,23.3766,23.6569,23.2509,23.6183,493364.0
2019-08-05 15:40:00,24.43,24.59,24.34,24.42,847562.0,23.6183,23.773,23.5313,23.6086,847562.0
2019-08-05 15:50:00,24.41,24.52,24.3,24.39,1509240.0,23.5989,23.7053,23.4926,23.5796,1509240.0
2019-08-06 09:30:00,24.86,25.06,24.86,25.0,1477118.0,24.034,24.2273,24.034,24.1693,1477118.0
2019-08-06 09:40:00,24.99,25.12,24.82,24.88,639398.0,24.1597,24.2854,23.9953,24.0533,639398.0
2019-08-06 09:50:00,24.88,24.96,24.79,24.93,344874.0,24.0533,24.1307,23.9663,24.1017,344874.0
2019-08-06 10:00:00,24.92,25.08,24.92,24.92,431266.0,24.092,24.2467,24.092,24.092,431266.0
2019-08-06 10:10:00,24.93,24.94,24.58,24.58,319872.0,24.1017,24.1113,23.7633,23.7633,319872.0
2019-08-06 10:20:00,24.6,24.82,24.56,24.71,394408.0,23.7826,23.9953,23.744,23.889,394408.0
2019-08-06 10:30:00,24.7,24.91,24.68,24.91,186726.0,23.8793,24.0823,23.86,24.0823,186726.0
2019-08-06 10:40:00,24.89,25.0,24.75,24.77,217466.0,24.063,24.1693,23.9276,23.947,217466.0
2019-08-06 10:50:00,24.76,24.84,24.71,24.8,103154.0,23.9373,24.0147,23.889,23.976,103154.0
2019-08-06 11:00:00,24.8,24.8,24.66,24.68,106500.0,23.976,23.976,23.8406,23.86,106500.0
2019-08-06 11:10:00,24.68,24.68,24.46,24.46,210008.0,23.86,23.86,23.6473,23.6473,210008.0
2019-08-06 11:20:00,24.45,24.7,24.44,24.64,313298.0,23.6376,23.8793,23.6279,23.8213,313298.0
2019-08-06 11:30:00,24.66,24.68,24.45,24.57,312938.0,23.8406,23.86,23.6376,23.7536,312938.0
2019-08-06 11:40:00,24.56,24.71,24.54,24.71,111458.0,23.744,23.889,23.7246,23.889,111458.0
2019-08-06 11:50:00,24.72,24.77,24.59,24.77,217730.0,23.8986,23.947,23.773,23.947,217730.0
2019-08-06 12:00:00,24.78,24.87,24.67,24.73,229496.0,23.9566,24.0437,23.8503,23.9083,229496.0
2019-08-06 12:10:00,24.75,24.81,24.67,24.7,181404.0,23.9276,23.9857,23.8503,23.8793,181404.0
2019-08-06 12:20:00,24.68,24.71,24.61,24.61,85738.0,23.86,23.889,23.7923,23.7923,85738.0
2019-08-06 12:30:00,24.61,24.72,24.59,24.68,165798.0,23.7923,23.8986,23.773,23.86,165798.0
2019-08-06 12:40:00,24.68,24.73,24.62,24.65,52806.0,23.86,23.9083,23.802,23.831,52806.0
2019-08-06 12:50:00,24.63,24.68,24.59,24.64,85540.0,23.8116,23.86,23.773,23.8213,85540.0
2019-08-06 13:00:00,24.68,24.86,24.68,24.81,116420.0,23.86,24.034,23.86,23.9857,116420.0
2019-08-06 13:10:00,24.8,24.86,24.79,24.84,43726.0,23.976,24.034,23.9663,24.0147,43726.0
2019-08-06 13:20:00,24.85,24.98,24.83,24.92,168466.0,24.0243,24.15,24.005,24.092,168466.0
2019-08-06 13:30:00,24.92,25.04,24.88,25.02,86216.0,24.092,24.208,24.0533,24.1887,86216.0
2019-08-06 13:40:00,25.01,25.04,24.98,25.04,71564.0,24.179,24.208,24.15,24.208,71564.0
2019-08-06 13:50:00,25.04,25.07,24.99,25.04,51418.0,24.208,24.237,24.1597,24.208,51418.0
2019-08-06 14:00:00,25.04,25.04,24.89,24.94,271622.0,24.208,24.208,24.063,24.1113,271622.0
2019-08-06 14:10:00,24.96,25.23,24.96,25.23,431664.0,24.1307,24.3917,24.1307,24.3917,431664.0
2019-08-06 14:20:00,25.23,25.29,25.18,25.28,283964.0,24.3917,24.4497,24.3434,24.44,283964.0
2019-08-06 14:30:00,25.28,25.4,25.23,25.29,205508.0,24.44,24.556,24.3917,24.4497,205508.0
2019-08-06 14:40:00,25.29,25.36,25.24,25.26,279518.0,24.4497,24.5174,24.4014,24.4207,279518.0
2019-08-06 14:50:00,25.27,25.3,25.14,25.14,136188.0,24.4304,24.4594,24.3047,24.3047,136188.0
2019-08-06 15:00:00,25.15,25.2,25.12,25.13,198710.0,24.3144,24.3627,24.2854,24.295,198710.0
2019-08-06 15:10:00,25.12,25.27,25.09,25.26,157962.0,24.2854,24.4304,24.2563,24.4207,157962.0
2019-08-06 15:20:00,25.27,25.31,25.14,25.19,171280.0,24.4304,24.469,24.3047,24.353,171280.0
2019-08-06 15:30:00,25.15,25.25,25.08,25.25,104432.0,24.3144,24.411,24.2467,24.411,104432.0
2019-08-06 15:40:00,25.24,25.38,25.23,25.33,286044.0,24.4014,24.5367,24.3917,24.4884,286044.0
2019-08-06 15:50:00,25.36,25.41,25.28,25.34,656660.0,24.5174,24.5657,24.44,24.498,656660.0
2019-08-07 09:30:00,24.45,24.52,24.21,24.46,1168280.0,23.6376,23.7053,23.4056,23.6473,1168280.0
2019-08-07 09:40:00,24.45,24.45,23.83,23.99,1176338.0,23.6376,23.6376,23.0382,23.1929,1176338.0
2019-08-07 09:50:00,23.98,24.25,23.93,24.18,936092.0,23.1832,23.4443,23.1349,23.3766,936092.0
2019-08-07 10:00:00,24.17,24.43,24.05,24.41,832096.0,23.3669,23.6183,23.2509,23.5989,832096.0
2019-08-07 10:10:00,24.41,24.7,24.39,24.54,748296.0,23.5989,23.8793,23.5796,23.7246,748296.0
2019-08-07 10:20:00,24.55,24.6,24.36,24.48,511414.0,23.7343,23.7826,23.5506,23.6666,511414.0
2019-08-07 10:30:00,24.48,24.83,24.45,24.83,563196.0,23.6666,24.005,23.6376,24.005,563196.0
2019-08-07 10:40:00,24.81,24.83,24.62,24.81,320786.0,23.9857,24.005,23.802,23.9857,320786.0
2019-08-07 10:50:00,24.8,24.99,24.78,24.9,537866.0,23.976,24.1597,23.9566,24.0727,537866.0
2019-08-07 11:00:00,24.89,24.92,24.64,24.85,349994.0,24.063,24.092,23.8213,24.0243,349994.0
2019-08-07 11:10:00,24.84,24.97,24.75,24.82,306308.0,24.0147,24.1403,23.9276,23.9953,306308.0
2019-08-07 11:20:00,24.82,24.89,24.64,24.71,265836.0,23.9953,24.063,23.8213,23.889,265836.0
2019-08-07 11:30:00,24.7,24.75,24.6,24.67,307316.0,23.8793,23.9276,23.7826,23.8503,307316.0
2019-08-07 11:40:00,24.7,24.7,24.49,24.57,397680.0,23.8793,23.8793,23.6763,23.7536,397680.0
2019-08-07 11:50:00,24.56,24.72,24.5,24.59,281060.0,23.744,23.8986,23.686,23.773,281060.0
2019-08-07 12:00:00,24.61,24.63,24.44,24.47,185794.0,23.7923,23.8116,23.6279,23.6569,185794.0
2019-08-07 12:10:00,24.47,24.6,24.43,24.51,291958.0,23.6569,23.7826,23.6183,23.6956,291958.0
2019-08-07 12:20:00,24.49,24.56,24.4,24.54,214392.0,23.6763,23.744,23.5893,23.7246,214392.0
2019-08-07 12:30:00,24.54,24.7,24.5,24.67,269640.0,23.7246,23.8793,23.686,23.8503,269640.0
2019-08-07 12:40:00,24.67,24.83,24.65,24.7,273202.0,23.8503,24.005,23.831,23.8793,273202.0
2019-08-07 12:50:00,24.7,24.83,24.7,24.82,175168.0,23.8793,24.005,23.8793,23.9953,175168.0
2019-08-07 13:00:00,24.82,24.93,24.79,24.92,223742.0,23.9953,24.1017,23.9663,24.092,223742.0
2019-08-07 13:10:00,24.92,24.94,24.81,24.88,217276.0,24.092,24.1113,23.9857,24.0533,217276.0
2019-08-07 13:20:00,24.86,24.91,24.8,24.86,103476.0,24.034,24.0823,23.976,24.034,103476.0
2019-08-07 13:30:00,24.88,25.12,24.88,25.12,256302.0,24.0533,24.2854,24.0533,24.2854,256302.0
2019-08-07 13:40:00,25.12,25.25,25.12,25.23,274898.0,24.2854,24.411,24.2854,24.3917,274898.0
2019-08-07 13:50:00,25.24,25.28,25.06,25.07,299954.0,24.4014,24.44,24.2273,24.237,299954.0
2019-08-07 14:00:00,25.07,25.25,25.07,25.25,214002.0,24.237,24.411,24.237,24.411,214002.0
2019-08-07 14:10:00,25.26,25.26,24.96,24.97,206100.0,24.4207,24.4207,24.1307,24.1403,206100.0
2019-08-07 14:20:00,24.97,25.15,24.95,25.15,213368.0,24.1403,24.3144,24.121,24.3144,213368.0
2019-08-07 14:30:00,25.16,25.21,25.1,25.13,127698.0,24.324,24.3724,24.266,24.295,127698.0
2019-08-07 14:40:00,25.13,25.39,25.11,25.29,376024.0,24.295,24.5464,24.2757,24.4497,376024.0
2019-08-07 14:50:00,25.31,25.43,25.3,25.43,258226.0,24.469,24.5851,24.4594,24.5851,258226.0
2019-08-07 15:00:00,25.42,25.43,25.23,25.25,233360.0,24.5754,24.5851,24.3917,24.411,233360.0
2019-08-07 15:10:00,25.26,25.38,25.2,25.37,206850.0,24.4207,24.5367,24.3627,24.527,206850.0
2019-08-07 15:20:00,25.38,25.47,25.33,25.46,200918.0,24.5367,24.6237,24.4884,24.6141,200918.0
2019-08-07 15:30:00,25.46,25.61,25.45,25.6,477872.0,24.6141,24.7591,24.6044,24.7494,477872.0
2019-08-07 15:40:00,25.59,25.6,25.38,25.4,286796.0,24.7397,24.7494,24.5367,24.556,286796.0
2019-08-07 15:50:00,25.37,25.54,25.3,25.4,485246.0,24.527,24.6914,24.4594,24.556,485246.0
2019-08-08 09:30:00,25.82,25.89,25.75,25.84,864206.0,24.9621,25.0298,24.8944,24.9814,864206.0
2019-08-08 09:40:00,25.81,25.87,25.78,25.84,740408.0,24.9524,25.0104,24.9234,24.9814,740408.0
2019-08-08 09:50:00,25.83,26.0,25.66,25.95,646668.0,24.9718,25.1361,24.8074,25.0878,646668.0
2019-08-08 10:00:00,25.97,26.06,25.94,26.04,462034.0,25.1071,25.1941,25.0781,25.1748,462034.0
2019-08-08 10:10:00,26.05,26.09,25.98,26.08,238480.0,25.1844,25.2231,25.1168,25.2135,238480.0
2019-08-08 10:20:00,26.09,26.1,26.04,26.08,277038.0,25.2231,25.2328,25.1748,25.2135,277038.0
2019-08-08 10:30:00,26.09,26.18,26.09,26.15,308226.0,25.2231,25.3101,25.2231,25.2811,308226.0
2019-08-08 10:40:00,26.15,26.23,26.13,26.17,204480.0,25.2811,25.3585,25.2618,25.3005,204480.0
2019-08-08 10:50:00,26.17,26.3,26.17,26.27,223260.0,25.3005,25.4261,25.3005,25.3971,223260.0
2019-08-08 11:00:00,26.27,26.27,26.17,26.18,210138.0,25.3971,25.3971,25.3005,25.3101,210138.0
2019-08-08 11:10:00,26.17,26.3,26.16,26.29,432446.0,25.3005,25.4261,25.2908,25.4165,432446.0
2019-08-08 11:20:00,26.29,26.36,26.28,26.3,174064.0,25.4165,25.4841,25.4068,25.4261,174064.0
2019-08-08 11:30:00,26.31,26.44,26.3,26.43,196554.0,25.4358,25.5615,25.4261,25.5518,196554.0
2019-08-08 11:40:00,26.44,26.49,26.43,26.43,220644.0,25.5615,25.6098,25.5518,25.5518,220644.0
2019-08-08 11:50:00,26.43,26.5,26.42,26.48,142038.0,25.5518,25.6195,25.5422,25.6002,142038.0
2019-08-08 12:00:00,26.49,26.55,26.45,26.52,358936.0,25.6098,25.6678,25.5712,25.6388,358936.0
2019-08-08 12:10:00,26.51,26.59,26.49,26.59,209788.0,25.6292,25.7065,25.6098,25.7065,209788.0
2019-08-08 12:20:00,26.59,26.61,26.55,26.57,211510.0,25.7065,25.7258,25.6678,25.6872,211510.0
2019-08-08 12:30:00,26.57,26.65,26.57,26.58,131404.0,25.6872,25.7645,25.6872,25.6968,131404.0
2019-08-08 12:40:00,26.59,26.64,26.57,26.6,108104.0,25.7065,25.7548,25.6872,25.7162,108104.0
2019-08-08 12:50:00,26.61,26.67,26.6,26.67,137264.0,25.7258,25.7838,25.7162,25.7838,137264.0
2019-08-08 13:00:00,26.67,26.71,26.6,26.61,264312.0,25.7838,25.8225,25.7162,25.7258,264312.0
2019-08-08 13:10:00,26.6,26.65,26.58,26.59,185874.0,25.7162,25.7645,25.6968,25.7065,185874.0
2019-08-08 13:20:00,26.58,26.61,26.5,26.51,165066.0,25.6968,25.7258,25.6195,25.6292,165066.0
2019-08-08 13:30:00,26.52,26.61,26.51,26.59,115964.0,25.6388,25.7258,25.6292,25.7065,115964.0
2019-08-08 13:40:00,26.59,26.63,26.59,26.63,80230.0,25.7065,25.7452,25.7065,25.7452,80230.0
2019-08-08 13:50:00,26.62,26.69,26.61,26.62,130932.0,25.7355,25.8032,25.7258,25.7355,130932.0
2019-08-08 14:00:00,26.61,26.63,26.49,26.51,162250.0,25.7258,25.7452,25.6098,25.6292,162250.0
2019-08-08 14:10:00,26.51,26.61,26.5,26.53,128796.0,25.6292,25.7258,25.6195,25.6485,128796.0
2019-08-08 14:20:00,26.54,26.58,26.54,26.55,114578.0,25.6582,25.6968,25.6582,25.6678,114578.0
2019-08-08 14:30:00,26.57,26.65,26.55,26.61,173730.0,25.6872,25.7645,25.6678,25.7258,173730.0
2019-08-08 14:40:00,26.63,26.68,26.49,26.52,179390.0,25.7452,25.7935,25.6098,25.6388,179390.0
2019-08-08 14:50:00,26.52,26.66,26.51,26.62,192972.0,25.6388,25.7742,25.6292,25.7355,192972.0
2019-08-08 15:00:00,26.61,26.71,26.61,26.68,167000.0,25.7258,25.8225,25.7258,25.7935,167000.0
2019-08-08 15:10:00,26.67,26.67,26.54,26.57,166358.0,25.7838,25.7838,25.6582,25.6872,166358.0
2019-08-08 15:20:00,26.58,26.62,26.55,26.6,229466.0,25.6968,25.7355,25.6678,25.7162,229466.0
2019-08-08 15:30:00,26.58,26.7,26.58,26.68,439882.0,25.6968,25.8129,25.6968,25.7935,439882.0
2019-08-08 15:40:00,26.68,26.85,26.68,26.75,736520.0,25.7935,25.9579,25.7935,25.8612,736520.0
2019-08-08 15:50:00,26.75,26.86,26.71,26.86,722380.0,25.8612,25.9675,25.8225,25.9675,722380.0
2019-08-09 09:30:00,26.59,26.77,26.55,26.69,619082.0,25.7065,25.8805,25.6678,25.8032,619082.0
2019-08-09 09:40:00,26.7,26.71,26.49,26.5,203118.0,25.8129,25.8225,25.6098,25.6195,203118.0
2019-08-09 09:50:00,26.49,26.51,26.36,26.42,228492.0,25.6098,25.6292,25.4841,25.5422,228492.0
2019-08-09 10:00:00,26.43,26.53,26.23,26.27,397976.0,25.5518,25.6485,25.3585,25.3971,397976.0
2019-08-09 10:10:00,26.27,26.43,26.23,26.25,369228.0,25.3971,25.5518,25.3585,25.3778,369228.0
2019-08-09 10:20:00,26.27,26.3,26.16,26.16,478608.0,25.3971,25.4261,25.2908,25.2908,478608.0
2019-08-09 10:30:00,26.15,26.22,26.0,26.11,314670.0,25.2811,25.3488,25.1361,25.2425,314670.0
2019-08-09 10:40:00,26.11,26.16,26.01,26.14,144800.0,25.2425,25.2908,25.1458,25.2715,144800.0
2019-08-09 10:50:00,26.15,26.3,26.15,26.25,193302.0,25.2811,25.4261,25.2811,25.3778,193302.0
2019-08-09 11:00:00,26.25,26.28,26.06,26.06,202136.0,25.3778,25.4068,25.1941,25.1941,202136.0
2019-08-09 11:10:00,26.06,26.18,26.04,26.1,155558.0,25.1941,25.3101,25.1748,25.2328,155558.0
2019-08-09 11:20:00,26.1,26.11,25.84,25.84,683394.0,25.2328,25.2425,24.9814,24.9814,683394.0
2019-08-09 11:30:00,25.85,25.97,25.85,25.88,269094.0,24.9911,25.1071,24.9911,25.0201,269094.0
2019-08-09 11:40:00,25.88,26.04,25.86,26.03,320382.0,25.0201,25.1748,25.0008,25.1651,320382.0
2019-08-09 11:50:00,26.02,26.03,25.77,25.86,536784.0,25.1554,25.1651,24.9138,25.0008,536784.0
2019-08-09 12:00:00,25.86,25.97,25.85,25.95,187010.0,25.0008,25.1071,24.9911,25.0878,187010.0
2019-08-09 12:10:00,25.97,25.98,25.84,25.84,96808.0,25.1071,25.1168,24.9814,24.9814,96808.0
2019-08-09 12:20:00,25.85,25.95,25.8,25.89,213892.0,24.9911,25.0878,24.9428,25.0298,213892.0
2019-08-09 12:30:00,25.88,25.94,25.85,25.94,146206.0,25.0201,25.0781,24.9911,25.0781,146206.0
2019-08-09 12:40:00,25.95,26.06,25.91,26.05,224886.0,25.0878,25.1941,25.0491,25.1844,224886.0
2019-08-09 12:50:00,26.06,26.43,26.04,26.18,595540.0,25.1941,25.5518,25.1748,25.3101,595540.0
2019-08-09 13:00:00,26.17,26.25,26.17,26.24,213244.0,25.3005,25.3778,25.3005,25.3681,213244.0
2019-08-09 13:10:00,26.23,26.38,26.2,26.33,282768.0,25.3585,25.5035,25.3295,25.4551,282768.0
2019-08-09 13:20:00,26.35,26.46,26.33,26.41,283902.0,25.4745,25.5808,25.4551,25.5325,283902.0
2019-08-09 13:30:00,26.42,26.56,26.42,26.52,368722.0,25.5422,25.6775,25.5422,25.6388,368722.0
2019-08-09 13:40:00,26.49,26.53,26.45,26.49,97722.0,25.6098,25.6485,25.5712,25.6098,97722.0
2019-08-09 13:50:00,26.48,26.51,26.42,26.43,72736.0,25.6002,25.6292,25.5422,25.5518,72736.0
2019-08-09 14:00:00,26.43,26.46,26.36,26.43,483778.0,25.5518,25.5808,25.4841,25.5518,483778.0
2019-08-09 14:10:00,26.44,26.45,26.36,26.41,184182.0,25.5615,25.5712,25.4841,25.5325,184182.0
2019-08-09 14:20:00,26.42,26.51,26.38,26.47,173032.0,25.5422,25.6292,25.5035,25.5905,173032.0
2019-08-09 14:30:00,26.48,26.53,26.36,26.41,170232.0,25.6002,25.6485,25.4841,25.5325,170232.0
2019-08-09 14:40:00,26.41,26.45,26.4,26.4,174946.0,25.5325,25.5712,25.5228,25.5228,174946.0
2019-08-09 14:50:00,26.4,26.48,26.35,26.41,182248.0,25.5228,25.6002,25.4745,25.5325,182248.0
2019-08-09 15:00:00,26.41,26.67,26.38,26.65,257792.0,25.5325,25.7838,25.5035,25.7645,257792.0
2019-08-09 15:10:00,26.64,26.66,26.5,26.52,247042.0,25.7548,25.7742,25.6195,25.6388,247042.0
2019-08-09 15:20:00,26.53,26.58,26.49,26.56,199552.0,25.6485,25.6968,25.6098,25.6775,199552.0
2019-08-09 15:30:00,26.56,26.69,26.54,26.68,183926.0,25.6775,25.8032,25.6582,25.7935,183926.0
2019-08-09 15:40:00,26.68,26.68,26.56,26.56,183274.0,25.7935,25.7935,25.6775,25.6775,183274.0
2019-08-09 15:50:00,26.56,26.59,26.27,26.32,840202.0,25.6775,25.7065,25.3971,25.4455,840202.0
2019-08-12 09:30:00,25.86,25.95,25.68,25.75,473920.0,25.0008,25.0878,24.8267,24.8944,473920.0
2019-08-12 09:40:00,25.75,25.81,25.67,25.69,230122.0,24.8944,24.9524,24.8171,24.8364,230122.0
2019-08-12 09:50:00,25.7,25.75,25.64,25.7,142736.0,24.8461,24.8944,24.7881,24.8461,142736.0
2019-08-12 10:00:00,25.7,25.83,25.64,25.67,343968.0,24.8461,24.9718,24.7881,24.8171,343968.0
2019-08-12 10:10:00,25.66,25.86,25.66,25.84,260042.0,24.8074,25.0008,24.8074,24.9814,260042.0
2019-08-12 10:20:00,25.84,26.03,25.83,25.93,336784.0,24.9814,25.1651,24.9718,25.0684,336784.0
2019-08-12 10:30:00,25.93,26.01,25.86,25.9,179654.0,25.0684,25.1458,25.0008,25.0394,179654.0
2019-08-12 10:40:00,25.91,25.94,25.73,25.77,315720.0,25.0491,25.0781,24.8751,24.9138,315720.0
2019-08-12 10:50:00,25.75,25.86,25.74,25.82,188630.0,24.8944,25.0008,24.8848,24.9621,188630.0
2019-08-12 11:00:00,25.83,25.83,25.67,25.67,298584.0,24.9718,24.9718,24.8171,24.8171,298584.0
2019-08-12 11:10:00,25.67,25.67,25.5,25.57,510300.0,24.8171,24.8171,24.6527,24.7204,510300.0
2019-08-12 11:20:00,25.58,25.66,25.57,25.66,326288.0,24.7301,24.8074,24.7204,24.8074,326288.0
2019-08-12 11:30:00,25.63,25.7,25.53,25.59,148572.0,24.7784,24.8461,24.6817,24.7397,148572.0
2019-08-12 11:40:00,25.58,25.78,25.58,25.77,248072.0,24.7301,24.9234,24.7301,24.9138,248072.0
2019-08-12 11:50:00,25.77,25.82,25.74,25.74,507038.0,24.9138,24.9621,24.8848,24.8848,507038.0
2019-08-12 12:00:00,25.73,25.74,25.63,25.71,116502.0,24.8751,24.8848,24.7784,24.8557,116502.0
2019-08-12 12:10:00,25.72,25.79,25.71,25.79,200252.0,24.8654,24.9331,24.8557,24.9331,200252.0
2019-08-12 12:20:00,25.79,25.84,25.75,25.83,501458.0,24.9331,24.9814,24.8944,24.9718,501458.0
2019-08-12 12:30:00,25.83,25.88,25.8,25.82,110466.0,24.9718,25.0201,24.9428,24.9621,110466.0
2019-08-12 12:40:00,25.83,25.83,25.67,25.71,411904.0,24.9718,24.9718,24.8171,24.8557,411904.0
2019-08-12 12:50:00,25.73,25.73,25.61,25.66,147290.0,24.8751,24.8751,24.7591,24.8074,147290.0
2019-08-12 13:00:00,25.68,25.71,25.62,25.63,177520.0,24.8267,24.8557,24.7687,24.7784,177520.0
2019-08-12 13:10:00,25.63,25.71,25.56,25.57,345204.0,24.7784,24.8557,24.7107,24.7204,345204.0
2019-08-12 13:20:00,25.59,25.66,25.58,25.61,123344.0,24.7397,24.8074,24.7301,24.7591,123344.0
2019-08-12 13:30:00,25.63,25.65,25.53,25.54,209100.0,24.7784,24.7977,24.6817,24.6914,209100.0
2019-08-12 13:40:00,25.54,25.57,25.43,25.48,312484.0,24.6914,24.7204,24.5851,24.6334,312484.0
2019-08-12 13:50:00,25.47,25.5,25.43,25.48,145458.0,24.6237,24.6527,24.5851,24.6334,145458.0
2019-08-12 14:00:00,25.46,25.5,25.43,25.49,173856.0,24.6141,24.6527,24.5851,24.6431,173856.0
2019-08-12 14:10:00,25.48,25.54,25.43,25.43,131516.0,24.6334,24.6914,24.5851,24.5851,131516.0
2019-08-12 14:20:00,25.43,25.44,25.32,25.33,205394.0,24.5851,24.5947,24.4787,24.4884,205394.0
2019-08-12 14:30:00,25.33,25.39,25.31,25.31,143986.0,24.4884,24.5464,24.469,24.469,143986.0
2019-08-12 14:40:00,25.31,25.31,25.1,25.14,426458.0,24.469,24.469,24.266,24.3047,426458.0
2019-08-12 14:50:00,25.14,25.22,25.07,25.17,521552.0,24.3047,24.382,24.237,24.3337,521552.0
2019-08-12 15:00:00,25.16,25.32,25.14,25.27,439974.0,24.324,24.4787,24.3047,24.4304,439974.0
2019-08-12 15:10:00,25.24,25.31,25.23,25.28,64856.0,24.4014,24.469,24.3917,24.44,64856.0
2019-08-12 15:20:00,25.27,25.33,25.23,25.32,106654.0,24.4304,24.4884,24.3917,24.4787,106654.0
2019-08-12 15:30:00,25.33,25.36,25.27,25.36,107520.0,24.4884,24.5174,24.4304,24.5174,107520.0
2019-08-12 15:40:00,25.36,25.39,25.26,25.33,90946.0,24.5174,24.5464,24.4207,24.4884,90946.0
2019-08-12 15:50:00,25.33,25.4,25.33,25.34,748350.0,24.4884,24.556,24.4884,24.498,748350.0
2019-08-13 09:30:00,25.25,25.72,25.15,25.68,916160.0,24.411,24.8654,24.3144,24.8267,916160.0
2019-08-13 09:40:00,25.67,26.64,25.5,26.41,1084300.0,24.8171,25.7548,24.6527,25.5325,1084300.0
2019-08-13 09:50:00,26.43,26.73,26.27,26.64,1047880.0,25.5518,25.8419,25.3971,25.7548,1047880.0
2019-08-13 10:00:00,26.63,26.67,26.41,26.46,717900.0,25.7452,25.7838,25.5325,25.5808,717900.0
2019-08-13 10:10:00,26.49,26.75,26.38,26.75,349320.0,25.6098,25.8612,25.5035,25.8612,349320.0
2019-08-13 10:20:00,26.77,26.95,26.64,26.85,578072.0,25.8805,26.0545,25.7548,25.9579,578072.0
2019-08-13 10:30:00,26.86,26.89,26.74,26.74,491954.0,25.9675,25.9965,25.8515,25.8515,491954.0
2019-08-13 10:40:00,26.73,26.77,26.52,26.54,878570.0,25.8419,25.8805,25.6388,25.6582,878570.0
2019-08-13 10:50:00,26.56,26.63,26.48,26.49,285246.0,25.6775,25.7452,25.6002,25.6098,285246.0
2019-08-13 11:00:00,26.47,26.61,26.43,26.59,274254.0,25.5905,25.7258,25.5518,25.7065,274254.0
2019-08-13 11:10:00,26.6,26.65,26.29,26.34,436562.0,25.7162,25.7645,25.4165,25.4648,436562.0
2019-08-13 11:20:00,26.32,26.4,26.26,26.34,277800.0,25.4455,25.5228,25.3875,25.4648,277800.0
2019-08-13 11:30:00,26.33,26.46,26.26,26.44,364540.0,25.4551,25.5808,25.3875,25.5615,364540.0
2019-08-13 11:40:00,26.46,26.58,26.45,26.53,283670.0,25.5808,25.6968,25.5712,25.6485,283670.0
2019-08-13 11:50:00,26.54,26.64,26.48,26.62,220050.0,25.6582,25.7548,25.6002,25.7355,220050.0
2019-08-13 12:00:00,26.65,26.67,26.55,26.61,286568.0,25.7645,25.7838,25.6678,25.7258,286568.0
2019-08-13 12:10:00,26.61,26.71,26.58,26.71,154698.0,25.7258,25.8225,25.6968,25.8225,154698.0
2019-08-13 12:20:00,26.71,26.78,26.65,26.67,250774.0,25.8225,25.8902,25.7645,25.7838,250774.0
2019-08-13 12:30:00,26.66,26.66,26.57,26.58,57550.0,25.7742,25.7742,25.6872,25.6968,57550.0
2019-08-13 12:40:00,26.58,26.64,26.58,26.6,129812.0,25.6968,25.7548,25.6968,25.7162,129812.0
2019-08-13 12:50:00,26.59,26.64,26.49,26.56,303612.0,25.7065,25.7548,25.6098,25.6775,303612.0
2019-08-13 13:00:00,26.58,26.68,26.5,26.64,209380.0,25.6968,25.7935,25.6195,25.7548,209380.0
2019-08-13 13:10:00,26.64,26.7,26.4,26.47,429752.0,25.7548,25.8129,25.5228,25.5905,429752.0
2019-08-13 13:20:00,26.44,26.56,26.43,26.55,208958.0,25.5615,25.6775,25.5518,25.6678,208958.0
2019-08-13 13:30:00,26.55,26.61,26.5,26.53,301412.0,25.6678,25.7258,25.6195,25.6485,301412.0
2019-08-13 13:40:00,26.54,26.59,26.5,26.52,179026.0,25.6582,25.7065,25.6195,25.6388,179026.0
2019-08-13 13:50:00,26.54,26.59,26.53,26.57,138484.0,25.6582,25.7065,25.6485,25.6872,138484.0
2019-08-13 14:00:00,26.58,26.61,26.55,26.58,170512.0,25.6968,25.7258,25.6678,25.6968,170512.0
2019-08-13 14:10:00,26.58,26.61,26.56,26.57,159926.0,25.6968,25.7258,25.6775,25.6872,159926.0
2019-08-13 14:20:00,26.58,26.68,26.57,26.67,131568.0,25.6968,25.7935,25.6872,25.7838,131568.0
2019-08-13 14:30:00,26.68,26.74,26.64,26.73,184210.0,25.7935,25.8515,25.7548,25.8419,184210.0
2019-08-13 14:40:00,26.72,26.74,26.65,26.66,118176.0,25.8322,25.8515,25.7645,25.7742,118176.0
2019-08-13 14:50:00,26.66,26.71,26.63,26.64,102772.0,25.7742,25.8225,25.7452,25.7548,102772.0
2019-08-13 15:00:00,26.63,26.67,26.53,26.58,249218.0,25.7452,25.7838,25.6485,25.6968,249218.0
2019-08-13 15:10:00,26.57,26.59,26.5,26.58,265206.0,25.6872,25.7065,25.6195,25.6968,265206.0
2019-08-13 15:20:00,26.59,26.59,26.53,26.58,70336.0,25.7065,25.7065,25.6485,25.6968,70336.0
2019-08-13 15:30:00,26.58,26.58,26.5,26.54,212954.0,25.6968,25.6968,25.6195,25.6582,212954.0
2019-08-13 15:40:00,26.55,26.56,26.42,26.47,280010.0,25.6678,25.6775,25.5422,25.5905,280010.0
2019-08-13 15:50:00,26.47,26.57,26.43,26.5,340782.0,25.5905,25.6872,25.5518,25.6195,340782.0
2019-08-14 09:30:00,25.31,25.49,25.2,25.49,825858.0,24.469,24.6431,24.3627,24.6431,825858.0
2019-08-14 09:40:00,25.49,25.49,25.12,25.21,575512.0,24.6431,24.6431,24.2854,24.3724,575512.0
2019-08-14 09:50:00,25.21,25.43,25.17,25.39,541098.0,24.3724,24.5851,24.3337,24.5464,541098.0
2019-08-14 10:00:00,25.36,25.39,25.1,25.23,557812.0,24.5174,24.5464,24.266,24.3917,557812.0
2019-08-14 10:10:00,25.22,25.22,25.07,25.08,324404.0,24.382,24.382,24.237,24.2467,324404.0
2019-08-14 10:20:00,25.08,25.3,25.07,25.27,506174.0,24.2467,24.4594,24.237,24.4304,506174.0
2019-08-14 10:30:00,25.29,25.3,25.05,25.05,271504.0,24.4497,24.4594,24.2177,24.2177,271504.0
2019-08-14 10:40:00,25.05,25.16,24.99,25.01,537778.0,24.2177,24.324,24.1597,24.179,537778.0
2019-08-14 10:50:00,25.02,25.08,24.91,24.92,724954.0,24.1887,24.2467,24.0823,24.092,724954.0
2019-08-14 11:00:00,24.91,24.96,24.8,24.8,616778.0,24.0823,24.1307,23.976,23.976,616778.0
2019-08-14 11:10:00,24.8,24.81,24.6,24.68,611670.0,23.976,23.9857,23.7826,23.86,611670.0
2019-08-14 11:20:00,24.68,24.85,24.68,24.79,293756.0,23.86,24.0243,23.86,23.9663,293756.0
2019-08-14 11:30:00,24.78,24.9,24.76,24.83,320272.0,23.9566,24.0727,23.9373,24.005,320272.0
2019-08-14 11:40:00,24.83,24.85,24.59,24.68,283156.0,24.005,24.0243,23.773,23.86,283156.0
2019-08-14 11:50:00,24.67,24.75,24.59,24.68,270970.0,23.8503,23.9276,23.773,23.86,270970.0
2019-08-14 12:00:00,24.66,24.66,24.47,24.49,405920.0,23.8406,23.8406,23.6569,23.6763,405920.0
2019-08-14 12:10:00,24.49,24.61,24.45,24.6,228626.0,23.6763,23.7923,23.6376,23.7826,228626.0
2019-08-14 12:20:00,24.59,24.64,24.48,24.53,140902.0,23.773,23.8213,23.6666,23.715,140902.0
2019-08-14 12:30:00,24.56,24.68,24.56,24.59,149974.0,23.744,23.86,23.744,23.773,149974.0
2019-08-14 12:40:00,24.58,24.61,24.42,24.43,443762.0,23.7633,23.7923,23.6086,23.6183,443762.0
2019-08-14 12:50:00,24.43,24.45,24.26,24.32,386846.0,23.6183,23.6376,23.4539,23.5119,386846.0
2019-08-14 13:00:00,24.3,24.39,24.2,24.33,383704.0,23.4926,23.5796,23.3959,23.5216,383704.0
2019-08-14 13:10:00,24.33,24.45,24.29,24.32,350412.0,23.5216,23.6376,23.4829,23.5119,350412.0
2019-08-14 13:20:00,24.31,24.73,24.31,24.58,401172.0,23.5023,23.9083,23.5023,23.7633,401172.0
2019-08-14 13:30:00,24.56,24.74,24.56,24.67,242910.0,23.744,23.918,23.744,23.8503,242910.0
2019-08-14 13:40:00,24.68,24.73,24.63,24.66,250698.0,23.86,23.9083,23.8116,23.8406,250698.0
2019-08-14 13:50:00,24.66,24.7,24.57,24.62,158420.0,23.8406,23.8793,23.7536,23.802,158420.0
2019-08-14 14:00:00,24.61,24.64,24.45,24.54,342018.0,23.7923,23.8213,23.6376,23.7246,342018.0
2019-08-14 14:10:00,24.55,24.67,24.52,24.63,227444.0,23.7343,23.8503,23.7053,23.8116,227444.0
2019-08-14 14:20:00,24.59,24.61,24.45,24.46,170970.0,23.773,23.7923,23.6376,23.6473,170970.0
2019-08-14 14:30:00,24.47,24.51,24.28,24.29,235912.0,23.6569,23.6956,23.4733,23.4829,235912.0
2019-08-14 14:40:00,24.28,24.35,24.21,24.29,724796.0,23.4733,23.5409,23.4056,23.4829,724796.0
2019-08-14 14:50:00,24.28,24.43,24.26,24.36,188830.0,23.4733,23.6183,23.4539,23.5506,188830.0
2019-08-14 15:00:00,24.35,24.63,24.3,24.57,607134.0,23.5409,23.8116,23.4926,23.7536,607134.0
2019-08-14 15:10:00,24.56,24.61,24.33,24.33,289478.0,23.744,23.7923,23.5216,23.5216,289478.0
2019-08-14 15:20:00,24.34,24.56,24.14,24.4,1088978.0,23.5313,23.744,23.3379,23.5893,1088978.0
2019-08-14 15:30:00,24.34,24.4,24.17,24.36,315968.0,23.5313,23.5893,23.3669,23.5506,315968.0
2019-08-14 15:40:00,24.35,24.42,24.18,24.25,525520.0,23.5409,23.6086,23.3766,23.4443,525520.0
2019-08-14 15:50:00,24.25,24.45,24.15,24.18,1828394.0,23.4443,23.6376,23.3476,23.3766,1828394.0
2019-08-15 09:30:00,24.43,24.54,24.18,24.18,1166432.0,23.6183,23.7246,23.3766,23.3766,1166432.0
2019-08-15 09:40:00,24.18,24.45,24.03,24.38,767176.0,23.3766,23.6376,23.2316,23.5699,767176.0
2019-08-15 09:50:00,24.36,24.56,24.27,24.49,762220.0,23.5506,23.744,23.4636,23.6763,762220.0
2019-08-15 10:00:00,24.49,24.59,24.35,24.46,514448.0,23.6763,23.773,23.5409,23.6473,514448.0
2019-08-15 10:10:00,24.46,24.61,24.38,24.47,386424.0,23.6473,23.7923,23.5699,23.6569,386424.0
2019-08-15 10:20:00,24.43,24.55,24.32,24.32,257676.0,23.6183,23.7343,23.5119,23.5119,257676.0
2019-08-15 10:30:00,24.32,24.5,24.23,24.38,326602.0,23.5119,23.686,23.4249,23.5699,326602.0
2019-08-15 10:40:00,24.36,24.53,24.33,24.39,258224.0,23.5506,23.715,23.5216,23.5796,258224.0
2019-08-15 10:50:00,24.36,24.53,24.33,24.36,228946.0,23.5506,23.715,23.5216,23.5506,228946.0
2019-08-15 11:00:00,24.33,24.35,24.12,24.15,303104.0,23.5216,23.5409,23.3186,23.3476,303104.0
2019-08-15 11:10:00,24.14,24.18,24.11,24.15,169928.0,23.3379,23.3766,23.3089,23.3476,169928.0
2019-08-15 11:20:00,24.11,24.31,24.03,24.31,371290.0,23.3089,23.5023,23.2316,23.5023,371290.0
2019-08-15 11:30:00,24.31,24.36,24.29,24.36,119374.0,23.5023,23.5506,23.4829,23.5506,119374.0
2019-08-15 11:40:00,24.36,24.38,24.27,24.28,199628.0,23.5506,23.5699,23.4636,23.4733,199628.0
2019-08-15 11:50:00,24.29,24.43,24.24,24.42,158806.0,23.4829,23.6183,23.4346,23.6086,158806.0
2019-08-15 12:00:00,24.42,24.57,24.38,24.52,229218.0,23.6086,23.7536,23.5699,23.7053,229218.0
2019-08-15 12:10:00,24.52,24.54,24.46,24.5,127132.0,23.7053,23.7246,23.6473,23.686,127132.0
2019-08-15 12:20:00,24.5,24.54,24.36,24.37,171944.0,23.686,23.7246,23.5506,23.5603,171944.0
2019-08-15 12:30:00,24.36,24.46,24.34,24.36,113850.0,23.5506,23.6473,23.5313,23.5506,113850.0
2019-08-15 12:40:00,24.36,24.39,24.3,24.32,89408.0,23.5506,23.5796,23.4926,23.5119,89408.0
2019-08-15 12:50:00,24.33,24.37,24.25,24.34,128732.0,23.5216,23.5603,23.4443,23.5313,128732.0
2019-08-15 13:00:00,24.33,24.43,24.32,24.39,144958.0,23.5216,23.6183,23.5119,23.5796,144958.0
2019-08-15 13:10:00,24.4,24.43,24.32,24.43,169884.0,23.5893,23.6183,23.5119,23.6183,169884.0
2019-08-15 13:20:00,24.43,24.45,24.25,24.28,108284.0,23.6183,23.6376,23.4443,23.4733,108284.0
2019-08-15 13:30:00,24.27,24.33,24.17,24.21,87730.0,23.4636,23.5216,23.3669,23.4056,87730.0
2019-08-15 13:40:00,24.21,24.23,23.96,24.01,304010.0,23.4056,23.4249,23.1639,23.2122,304010.0
2019-08-15 13:50:00,24.04,24.04,23.79,23.85,482256.0,23.2412,23.2412,22.9995,23.0575,482256.0
2019-08-15 14:00:00,23.85,24.02,23.79,23.97,577902.0,23.0575,23.2219,22.9995,23.1736,577902.0
2019-08-15 14:10:00,23.99,24.18,23.99,24.05,415512.0,23.1929,23.3766,23.1929,23.2509,415512.0
2019-08-15 14:20:00,24.05,24.25,24.05,24.21,205174.0,23.2509,23.4443,23.2509,23.4056,205174.0
2019-08-15 14:30:00,24.23,24.23,24.08,24.15,189810.0,23.4249,23.4249,23.2799,23.3476,189810.0
2019-08-15 14:40:00,24.15,24.28,24.12,24.24,196366.0,23.3476,23.4733,23.3186,23.4346,196366.0
2019-08-15 14:50:00,24.24,24.28,24.1,24.24,215634.0,23.4346,23.4733,23.2992,23.4346,215634.0
2019-08-15 15:00:00,24.25,24.48,24.25,24.43,203026.0,23.4443,23.6666,23.4443,23.6183,203026.0
2019-08-15 15:10:00,24.44,24.46,24.34,24.38,148540.0,23.6279,23.6473,23.5313,23.5699,148540.0
2019-08-15 15:20:00,24.36,24.42,24.29,24.31,133780.0,23.5506,23.6086,23.4829,23.5023,133780.0
2019-08-15 15:30:00,24.28,24.4,24.28,24.37,277282.0,23.4733,23.5893,23.4733,23.5603,277282.0
2019-08-15 15:40:00,24.38,24.54,24.32,24.52,350438.0,23.5699,23.7246,23.5119,23.7053,350438.0
2019-08-15 15:50:00,24.5,24.55,24.33,24.36,486680.0,23.686,23.7343,23.5216,23.5506,486680.0
2019-08-16 09:30:00,24.83,25.05,24.82,25.01,1852360.0,24.005,24.2177,23.9953,24.179,1852360.0
2019-08-16 09:40:00,25.01,25.05,24.93,24.94,533784.0,24.179,24.2177,24.1017,24.1113,533784.0
2019-08-16 09:50:00,24.95,25.0,24.86,24.93,254932.0,24.121,24.1693,24.034,24.1017,254932.0
2019-08-16 10:00:00,24.93,25.02,24.91,24.95,175832.0,24.1017,24.1887,24.0823,24.121,175832.0
2019-08-16 10:10:00,24.96,25.02,24.92,24.95,107982.0,24.1307,24.1887,24.092,24.121,107982.0
2019-08-16 10:20:00,24.93,25.28,24.92,25.09,1532752.0,24.1017,24.44,24.092,24.2563,1532752.0
2019-08-16 10:30:00,25.09,25.19,25.07,25.15,226904.0,24.2563,24.353,24.237,24.3144,226904.0
2019-08-16 10:40:00,25.15,25.36,25.15,25.32,283500.0,24.3144,24.5174,24.3144,24.4787,283500.0
2019-08-16 10:50:00,25.33,25.47,25.31,25.47,219092.0,24.4884,24.6237,24.469,24.6237,219092.0
2019-08-16 11:00:00,25.47,25.5,25.43,25.43,180198.0,24.6237,24.6527,24.5851,24.5851,180198.0
2019-08-16 11:10:00,25.43,25.47,25.27,25.31,174726.0,24.5851,24.6237,24.4304,24.469,174726.0
2019-08-16 11:20:00,25.31,25.38,25.31,25.34,421630.0,24.469,24.5367,24.469,24.498,421630.0
2019-08-16 11:30:00,25.34,25.4,25.28,25.33,204194.0,24.498,24.556,24.44,24.4884,204194.0
2019-08-16 11:40:00,25.34,25.39,25.29,25.39,217568.0,24.498,24.5464,24.4497,24.5464,217568.0
2019-08-16 11:50:00,25.39,25.44,25.38,25.39,137624.0,24.5464,24.5947,24.5367,24.5464,137624.0
2019-08-16 12:00:00,25.38,25.4,25.33,25.35,96700.0,24.5367,24.556,24.4884,24.5077,96700.0
2019-08-16 12:10:00,25.36,25.37,25.25,25.31,60216.0,24.5174,24.527,24.411,24.469,60216.0
2019-08-16 12:20:00,25.31,25.39,25.31,25.35,177386.0,24.469,24.5464,24.469,24.5077,177386.0
2019-08-16 12:30:00,25.33,25.41,25.33,25.39,65980.0,24.4884,24.5657,24.4884,24.5464,65980.0
2019-08-16 12:40:00,25.39,25.43,25.36,25.4,96084.0,24.5464,24.5851,24.5174,24.556,96084.0
2019-08-16 12:50:00,25.41,25.43,25.35,25.39,195416.0,24.5657,24.5851,24.5077,24.5464,195416.0
2019-08-16 13:00:00,25.39,25.46,25.39,25.45,121976.0,24.5464,24.6141,24.5464,24.6044,121976.0
2019-08-16 13:10:00,25.45,25.49,25.42,25.48,110630.0,24.6044,24.6431,24.5754,24.6334,110630.0
2019-08-16 13:20:00,25.47,25.5,25.46,25.49,71800.0,24.6237,24.6527,24.6141,24.6431,71800.0
2019-08-16 13:30:00,25.48,25.49,25.43,25.43,63152.0,24.6334,24.6431,24.5851,24.5851,63152.0
2019-08-16 13:40:00,25.44,25.46,25.39,25.41,86558.0,24.5947,24.6141,24.5464,24.5657,86558.0
2019-08-16 13:50:00,25.41,25.46,25.4,25.44,75774.0,24.5657,24.6141,24.556,24.5947,75774.0
2019-08-16 14:00:00,25.45,25.45,25.38,25.38,112502.0,24.6044,24.6044,24.5367,24.5367,112502.0
2019-08-16 14:10:00,25.38,25.43,25.36,25.4,104124.0,24.5367,24.5851,24.5174,24.556,104124.0
2019-08-16 14:20:00,25.41,25.42,25.36,25.39,36838.0,24.5657,24.5754,24.5174,24.5464,36838.0
2019-08-16 14:30:00,25.37,25.41,25.3,25.33,93514.0,24.527,24.5657,24.4594,24.4884,93514.0
2019-08-16 14:40:00,25.33,25.38,25.32,25.37,94090.0,24.4884,24.5367,24.4787,24.527,94090.0
2019-08-16 14:50:00,25.38,25.39,25.35,25.38,253288.0,24.5367,24.5464,24.5077,24.5367,253288.0
2019-08-16 15:00:00,25.36,25.45,25.36,25.42,256972.0,24.5174,24.6044,24.5174,24.5754,256972.0
2019-08-16 15:10:00,25.41,25.43,25.39,25.43,125246.0,24.5657,24.5851,24.5464,24.5851,125246.0
2019-08-16 15:20:00,25.42,25.43,25.34,25.36,141536.0,24.5754,24.5851,24.498,24.5174,141536.0
2019-08-16 15:30:00,25.35,25.38,25.32,25.38,108888.0,24.5077,24.5367,24.4787,24.5367,108888.0
2019-08-16 15:40:00,25.37,25.46,25.36,25.43,385128.0,24.527,24.6141,24.5174,24.5851,385128.0
2019-08-16 15:50:00,25.43,25.55,25.4,25.43,590898.0,24.5851,24.7011,24.556,24.5851,590898.0
2019-08-19 09:30:00,26.33,26.39,26.29,26.32,861292.0,25.4551,25.5132,25.4165,25.4455,861292.0
2019-08-19 09:40:00,26.32,26.35,26.25,26.26,284342.0,25.4455,25.4745,25.3778,25.3875,284342.0
2019-08-19 09:50:00,26.25,26.27,26.2,26.27,330558.0,25.3778,25.3971,25.3295,25.3971,330558.0
2019-08-19 10:00:00,26.27,26.28,26.18,26.19,339004.0,25.3971,25.4068,25.3101,25.3198,339004.0
2019-08-19 10:10:00,26.18,26.2,26.11,26.18,133738.0,25.3101,25.3295,25.2425,25.3101,133738.0
2019-08-19 10:20:00,26.18,26.25,26.14,26.21,177074.0,25.3101,25.3778,25.2715,25.3391,177074.0
2019-08-19 10:30:00,26.21,26.29,26.19,26.28,166070.0,25.3391,25.4165,25.3198,25.4068,166070.0
2019-08-19 10:40:00,26.29,26.31,26.22,26.29,113820.0,25.4165,25.4358,25.3488,25.4165,113820.0
2019-08-19 10:50:00,26.3,26.33,26.25,26.29,134092.0,25.4261,25.4551,25.3778,25.4165,134092.0
2019-08-19 11:00:00,26.3,26.35,26.29,26.32,163176.0,25.4261,25.4745,25.4165,25.4455,163176.0
2019-08-19 11:10:00,26.32,26.41,26.32,26.37,95622.0,25.4455,25.5325,25.4455,25.4938,95622.0
2019-08-19 11:20:00,26.39,26.41,26.36,26.39,91392.0,25.5132,25.5325,25.4841,25.5132,91392.0
2019-08-19 11:30:00,26.39,26.44,26.35,26.43,246530.0,25.5132,25.5615,25.4745,25.5518,246530.0
2019-08-19 11:40:00,26.43,26.43,26.38,26.39,60802.0,25.5518,25.5518,25.5035,25.5132,60802.0
2019-08-19 11:50:00,26.4,26.41,26.34,26.36,78894.0,25.5228,25.5325,25.4648,25.4841,78894.0
2019-08-19 12:00:00,26.37,26.37,26.31,26.36,47950.0,25.4938,25.4938,25.4358,25.4841,47950.0
2019-08-19 12:10:00,26.35,26.36,26.34,26.36,64474.0,25.4745,25.4841,25.4648,25.4841,64474.0
2019-08-19 12:20:00,26.36,26.37,26.32,26.36,68342.0,25.4841,25.4938,25.4455,25.4841,68342.0
2019-08-19 12:30:00,26.34,26.35,26.3,26.35,60964.0,25.4648,25.4745,25.4261,25.4745,60964.0
2019-08-19 12:40:00,26.35,26.45,26.35,26.43,98604.0,25.4745,25.5712,25.4745,25.5518,98604.0
2019-08-19 12:50:00,26.44,26.44,26.42,26.43,41546.0,25.5615,25.5615,25.5422,25.5518,41546.0
2019-08-19 13:00:00,26.43,26.48,26.43,26.47,106180.0,25.5518,25.6002,25.5518,25.5905,106180.0
2019-08-19 13:10:00,26.48,26.5,26.46,26.5,177070.0,25.6002,25.6195,25.5808,25.6195,177070.0
2019-08-19 13:20:00,26.51,26.55,26.47,26.49,139698.0,25.6292,25.6678,25.5905,25.6098,139698.0
2019-08-19 13:30:00,26.47,26.47,26.44,26.45,66448.0,25.5905,25.5905,25.5615,25.5712,66448.0
2019-08-19 13:40:00,26.46,26.48,26.42,26.45,70036.0,25.5808,25.6002,25.5422,25.5712,70036.0
2019-08-19 13:50:00,26.44,26.46,26.42,26.43,41642.0,25.5615,25.5808,25.5422,25.5518,41642.0
2019-08-19 14:00:00,26.43,26.44,26.4,26.43,91912.0,25.5518,25.5615,25.5228,25.5518,91912.0
2019-08-19 14:10:00,26.43,26.43,26.38,26.39,78702.0,25.5518,25.5518,25.5035,25.5132,78702.0
2019-08-19 14:20:00,26.39,26.43,26.36,26.42,114252.0,25.5132,25.5518,25.4841,25.5422,114252.0
2019-08-19 14:30:00,26.43,26.43,26.37,26.4,100456.0,25.5518,25.5518,25.4938,25.5228,100456.0
2019-08-19 14:40:00,26.4,26.43,26.39,26.43,47516.0,25.5228,25.5518,25.5132,25.5518,47516.0
2019-08-19 14:50:00,26.44,26.49,26.41,26.42,119362.0,25.5615,25.6098,25.5325,25.5422,119362.0
2019-08-19 15:00:00,26.42,26.45,26.36,26.41,68240.0,25.5422,25.5712,25.4841,25.5325,68240.0
2019-08-19 15:10:00,26.41,26.43,26.38,26.39,21816.0,25.5325,25.5518,25.5035,25.5132,21816.0
2019-08-19 15:20:00,26.38,26.43,26.36,26.42,121730.0,25.5035,25.5518,25.4841,25.5422,121730.0
2019-08-19 15:30:00,26.41,26.5,26.41,26.47,142206.0,25.5325,25.6195,25.5325,25.5905,142206.0
2019-08-19 15:40:00,26.48,26.48,26.41,26.45,206426.0,25.6002,25.6002,25.5325,25.5712,206426.0
2019-08-19 15:50:00,26.46,26.48,26.32,26.34,394122.0,25.5808,25.6002,25.4455,25.4648,394122.0
2019-08-20 09:30:00,26.2,26.22,25.94,26.03,676738.0,25.3295,25.3488,25.0781,25.1651,676738.0
2019-08-20 09:40:00,26.0,26.0,25.86,25.88,255228.0,25.1361,25.1361,25.0008,25.0201,255228.0
2019-08-20 09:50:00,25.87,26.0,25.81,25.9,200748.0,25.0104,25.1361,24.9524,25.0394,200748.0
2019-08-20 10:00:00,25.9,26.0,25.85,25.96,176814.0,25.0394,25.1361,24.9911,25.0974,176814.0
2019-08-20 10:10:00,25.96,26.07,25.95,26.07,173848.0,25.0974,25.2038,25.0878,25.2038,173848.0
2019-08-20 10:20:00,26.07,26.08,26.0,26.08,259948.0,25.2038,25.2135,25.1361,25.2135,259948.0
2019-08-20 10:30:00,26.05,26.06,25.94,25.99,153670.0,25.1844,25.1941,25.0781,25.1264,153670.0
2019-08-20 10:40:00,25.98,26.09,25.96,26.04,163380.0,25.1168,25.2231,25.0974,25.1748,163380.0
2019-08-20 10:50:00,26.03,26.21,26.01,26.2,248366.0,25.1651,25.3391,25.1458,25.3295,248366.0
2019-08-20 11:00:00,26.21,26.27,26.17,26.26,180486.0,25.3391,25.3971,25.3005,25.3875,180486.0
2019-08-20 11:10:00,26.28,26.35,26.27,26.3,226146.0,25.4068,25.4745,25.3971,25.4261,226146.0
2019-08-20 11:20:00,26.31,26.31,26.2,26.2,71560.0,25.4358,25.4358,25.3295,25.3295,71560.0
2019-08-20 11:30:00,26.22,26.24,26.16,26.17,93894.0,25.3488,25.3681,25.2908,25.3005,93894.0
2019-08-20 11:40:00,26.15,26.18,26.09,26.13,64840.0,25.2811,25.3101,25.2231,25.2618,64840.0
2019-08-20 11:50:00,26.13,26.15,26.11,26.12,112336.0,25.2618,25.2811,25.2425,25.2521,112336.0
2019-08-20 12:00:00,26.15,26.19,26.15,26.17,105216.0,25.2811,25.3198,25.2811,25.3005,105216.0
2019-08-20 12:10:00,26.18,26.22,26.17,26.22,28128.0,25.3101,25.3488,25.3005,25.3488,28128.0
2019-08-20 12:20:00,26.22,26.25,26.18,26.21,31942.0,25.3488,25.3778,25.3101,25.3391,31942.0
2019-08-20 12:30:00,26.2,26.21,26.1,26.11,37468.0,25.3295,25.3391,25.2328,25.2425,37468.0
2019-08-20 12:40:00,26.1,26.14,26.1,26.13,32942.0,25.2328,25.2715,25.2328,25.2618,32942.0
2019-08-20 12:50:00,26.13,26.2,26.13,26.2,43430.0,25.2618,25.3295,25.2618,25.3295,43430.0
2019-08-20 13:00:00,26.18,26.21,26.17,26.19,20958.0,25.3101,25.3391,25.3005,25.3198,20958.0
2019-08-20 13:10:00,26.2,26.21,26.13,26.16,53458.0,25.3295,25.3391,25.2618,25.2908,53458.0
2019-08-20 13:20:00,26.15,26.18,26.12,26.13,53216.0,25.2811,25.3101,25.2521,25.2618,53216.0
2019-08-20 13:30:00,26.14,26.14,25.94,26.0,172688.0,25.2715,25.2715,25.0781,25.1361,172688.0
2019-08-20 13:40:00,26.0,26.06,25.99,25.99,149714.0,25.1361,25.1941,25.1264,25.1264,149714.0
2019-08-20 13:50:00,25.99,26.07,25.97,26.06,116914.0,25.1264,25.2038,25.1071,25.1941,116914.0
2019-08-20 14:00:00,26.05,26.06,25.89,25.89,230790.0,25.1844,25.1941,25.0298,25.0298,230790.0
2019-08-20 14:10:00,25.9,25.96,25.86,25.95,114304.0,25.0394,25.0974,25.0008,25.0878,114304.0
2019-08-20 14:20:00,25.92,25.95,25.81,25.92,180140.0,25.0588,25.0878,24.9524,25.0588,180140.0
2019-08-20 14:30:00,25.9,26.0,25.89,25.96,159978.0,25.0394,25.1361,25.0298,25.0974,159978.0
2019-08-20 14:40:00,25.95,25.98,25.88,25.96,67156.0,25.0878,25.1168,25.0201,25.0974,67156.0
2019-08-20 14:50:00,25.94,25.96,25.88,25.95,79556.0,25.0781,25.0974,25.0201,25.0878,79556.0
2019-08-20 15:00:00,25.94,25.94,25.83,25.85,198224.0,25.0781,25.0781,24.9718,24.9911,198224.0
2019-08-20 15:10:00,25.86,25.9,25.81,25.84,93388.0,25.0008,25.0394,24.9524,24.9814,93388.0
2019-08-20 15:20:00,25.85,25.97,25.84,25.97,187946.0,24.9911,25.1071,24.9814,25.1071,187946.0
2019-08-20 15:30:00,25.96,25.97,25.9,25.92,96476.0,25.0974,25.1071,25.0394,25.0588,96476.0
2019-08-20 15:40:00,25.92,25.95,25.89,25.93,224334.0,25.0588,25.0878,25.0298,25.0684,224334.0
2019-08-20 15:50:00,25.92,25.93,25.7,25.73,586716.0,25.0588,25.0684,24.8461,24.8751,586716.0
2019-08-21 09:30:00,26.36,26.41,26.27,26.33,687676.0,25.4841,25.5325,25.3971,25.4551,687676.0
2019-08-21 09:40:00,26.32,26.48,26.32,26.41,326682.0,25.4455,25.6002,25.4455,25.5325,326682.0
2019-08-21 09:50:00,26.42,26.45,26.37,26.38,167092.0,25.5422,25.5712,25.4938,25.5035,167092.0
2019-08-21 10:00:00,26.38,26.41,26.34,26.35,168130.0,25.5035,25.5325,25.4648,25.4745,168130.0
2019-08-21 10:10:00,26.34,26.36,26.27,26.35,108752.0,25.4648,25.4841,25.3971,25.4745,108752.0
2019-08-21 10:20:00,26.35,26.37,26.33,26.34,76582.0,25.4745,25.4938,25.4551,25.4648,76582.0
2019-08-21 10:30:00,26.33,26.35,26.25,26.27,166502.0,25.4551,25.4745,25.3778,25.3971,166502.0
2019-08-21 10:40:00,26.25,26.29,26.24,26.28,152200.0,25.3778,25.4165,25.3681,25.4068,152200.0
2019-08-21 10:50:00,26.29,26.34,26.29,26.32,137824.0,25.4165,25.4648,25.4165,25.4455,137824.0
2019-08-21 11:00:00,26.32,26.4,26.25,26.4,208002.0,25.4455,25.5228,25.3778,25.5228,208002.0
2019-08-21 11:10:00,26.4,26.41,26.36,26.36,155014.0,25.5228,25.5325,25.4841,25.4841,155014.0
2019-08-21 11:20:00,26.36,26.4,26.36,26.38,42540.0,25.4841,25.5228,25.4841,25.5035,42540.0
2019-08-21 11:30:00,26.36,26.45,26.36,26.45,356848.0,25.4841,25.5712,25.4841,25.5712,356848.0
2019-08-21 11:40:00,26.45,26.46,26.4,26.41,112238.0,25.5712,25.5808,25.5228,25.5325,112238.0
2019-08-21 11:50:00,26.4,26.46,26.36,26.44,72598.0,25.5228,25.5808,25.4841,25.5615,72598.0
2019-08-21 12:00:00,26.44,26.45,26.4,26.4,53110.0,25.5615,25.5712,25.5228,25.5228,53110.0
2019-08-21 12:10:00,26.41,26.43,26.38,26.38,58152.0,25.5325,25.5518,25.5035,25.5035,58152.0
2019-08-21 12:20:00,26.39,26.39,26.36,26.37,57032.0,25.5132,25.5132,25.4841,25.4938,57032.0
2019-08-21 12:30:00,26.36,26.38,26.34,26.36,50622.0,25.4841,25.5035,25.4648,25.4841,50622.0
2019-08-21 12:40:00,26.37,26.39,26.34,26.38,47866.0,25.4938,25.5132,25.4648,25.5035,47866.0
2019-08-21 12:50:00,26.38,26.42,26.38,26.4,57706.0,25.5035,25.5422,25.5035,25.5228,57706.0
2019-08-21 13:00:00,26.4,26.43,26.39,26.41,77422.0,25.5228,25.5518,25.5132,25.5325,77422.0
2019-08-21 13:10:00,26.41,26.42,26.39,26.4,22644.0,25.5325,25.5422,25.5132,25.5228,22644.0
2019-08-21 13:20:00,26.4,26.41,26.38,26.39,17882.0,25.5228,25.5325,25.5035,25.5132,17882.0
2019-08-21 13:30:00,26.39,26.39,26.36,26.37,44996.0,25.5132,25.5132,25.4841,25.4938,44996.0
2019-08-21 13:40:00,26.37,26.38,26.35,26.36,19718.0,25.4938,25.5035,25.4745,25.4841,19718.0
2019-08-21 13:50:00,26.36,26.36,26.32,26.33,101414.0,25.4841,25.4841,25.4455,25.4551,101414.0
2019-08-21 14:00:00,26.32,26.42,26.14,26.35,545138.0,25.4455,25.5422,25.2715,25.4745,545138.0
2019-08-21 14:10:00,26.35,26.43,26.28,26.4,127950.0,25.4745,25.5518,25.4068,25.5228,127950.0
2019-08-21 14:20:00,26.4,26.42,26.36,26.39,20240.0,25.5228,25.5422,25.4841,25.5132,20240.0
2019-08-21 14:30:00,26.4,26.4,26.25,26.25,102152.0,25.5228,25.5228,25.3778,25.3778,102152.0
2019-08-21 14:40:00,26.26,26.29,26.19,26.21,110698.0,25.3875,25.4165,25.3198,25.3391,110698.0
2019-08-21 14:50:00,26.21,26.25,26.18,26.24,118064.0,25.3391,25.3778,25.3101,25.3681,118064.0
2019-08-21 15:00:00,26.22,26.28,26.21,26.27,66978.0,25.3488,25.4068,25.3391,25.3971,66978.0
2019-08-21 15:10:00,26.28,26.32,26.27,26.32,139514.0,25.4068,25.4455,25.3971,25.4455,139514.0
2019-08-21 15:20:00,26.32,26.32,26.28,26.3,65668.0,25.4455,25.4455,25.4068,25.4261,65668.0
2019-08-21 15:30:00,26.31,26.36,26.31,26.34,163604.0,25.4358,25.4841,25.4358,25.4648,163604.0
2019-08-21 15:40:00,26.33,26.34,26.3,26.32,129476.0,25.4551,25.4648,25.4261,25.4455,129476.0
2019-08-21 15:50:00,26.33,26.37,26.3,26.36,269400.0,25.4551,25.4938,25.4261,25.4841,269400.0
2019-08-22 09:30:00,26.56,26.72,26.55,26.7,545696.0,25.6775,25.8322,25.6678,25.8129,545696.0
2019-08-22 09:40:00,26.71,26.75,26.54,26.59,448502.0,25.8225,25.8612,25.6582,25.7065,448502.0
2019-08-22 09:50:00,26.57,26.64,26.56,26.61,265198.0,25.6872,25.7548,25.6775,25.7258,265198.0
2019-08-22 10:00:00,26.64,26.64,26.46,26.5,317666.0,25.7548,25.7548,25.5808,25.6195,317666.0
2019-08-22 10:10:00,26.5,26.52,26.41,26.41,165980.0,25.6195,25.6388,25.5325,25.5325,165980.0
2019-08-22 10:20:00,26.41,26.41,26.23,26.27,453830.0,25.5325,25.5325,25.3585,25.3971,453830.0
2019-08-22 10:30:00,26.25,26.25,25.85,25.96,618462.0,25.3778,25.3778,24.9911,25.0974,618462.0
2019-08-22 10:40:00,25.97,26.02,25.86,25.98,290638.0,25.1071,25.1554,25.0008,25.1168,290638.0
2019-08-22 10:50:00,25.97,26.0,25.8,25.82,212944.0,25.1071,25.1361,24.9428,24.9621,212944.0
2019-08-22 11:00:00,25.87,26.11,25.85,26.07,514544.0,25.0104,25.2425,24.9911,25.2038,514544.0
2019-08-22 11:10:00,26.08,26.14,26.05,26.11,184966.0,25.2135,25.2715,25.1844,25.2425,184966.0
2019-08-22 11:20:00,26.12,26.14,26.03,26.04,107574.0,25.2521,25.2715,25.1651,25.1748,107574.0
2019-08-22 11:30:00,26.04,26.18,26.03,26.16,207072.0,25.1748,25.3101,25.1651,25.2908,207072.0
2019-08-22 11:40:00,26.16,26.2,26.09,26.11,155704.0,25.2908,25.3295,25.2231,25.2425,155704.0
2019-08-22 11:50:00,26.11,26.13,26.07,26.11,112696.0,25.2425,25.2618,25.2038,25.2425,112696.0
2019-08-22 12:00:00,26.08,26.28,26.08,26.27,185650.0,25.2135,25.4068,25.2135,25.3971,185650.0
2019-08-22 12:10:00,26.25,26.3,26.24,26.28,131390.0,25.3778,25.4261,25.3681,25.4068,131390.0
2019-08-22 12:20:00,26.28,26.28,26.21,26.23,110902.0,25.4068,25.4068,25.3391,25.3585,110902.0
2019-08-22 12:30:00,26.22,26.27,26.18,26.18,93466.0,25.3488,25.3971,25.3101,25.3101,93466.0
2019-08-22 12:40:00,26.19,26.31,26.18,26.28,49350.0,25.3198,25.4358,25.3101,25.4068,49350.0
2019-08-22 12:50:00,26.29,26.32,26.23,26.23,41084.0,25.4165,25.4455,25.3585,25.3585,41084.0
2019-08-22 13:00:00,26.24,26.34,26.24,26.3,33574.0,25.3681,25.4648,25.3681,25.4261,33574.0
2019-08-22 13:10:00,26.3,26.34,26.3,26.33,85328.0,25.4261,25.4648,25.4261,25.4551,85328.0
2019-08-22 13:20:00,26.34,26.42,26.33,26.39,157338.0,25.4648,25.5422,25.4551,25.5132,157338.0
2019-08-22 13:30:00,26.4,26.45,26.38,26.42,60982.0,25.5228,25.5712,25.5035,25.5422,60982.0
2019-08-22 13:40:00,26.43,26.45,26.38,26.4,101294.0,25.5518,25.5712,25.5035,25.5228,101294.0
2019-08-22 13:50:00,26.38,26.41,26.37,26.4,72750.0,25.5035,25.5325,25.4938,25.5228,72750.0
2019-08-22 14:00:00,26.4,26.43,26.36,26.36,227096.0,25.5228,25.5518,25.4841,25.4841,227096.0
2019-08-22 14:10:00,26.35,26.37,26.32,26.36,40254.0,25.4745,25.4938,25.4455,25.4841,40254.0
2019-08-22 14:20:00,26.35,26.36,26.32,26.33,13142.0,25.4745,25.4841,25.4455,25.4551,13142.0
2019-08-22 14:30:00,26.34,26.37,26.31,26.36,45580.0,25.4648,25.4938,25.4358,25.4841,45580.0
2019-08-22 14:40:00,26.36,26.49,26.35,26.43,116196.0,25.4841,25.6098,25.4745,25.5518,116196.0
2019-08-22 14:50:00,26.45,26.49,26.43,26.46,71342.0,25.5712,25.6098,25.5518,25.5808,71342.0
2019-08-22 15:00:00,26.47,26.48,26.39,26.4,135384.0,25.5905,25.6002,25.5132,25.5228,135384.0
2019-08-22 15:10:00,26.39,26.39,26.29,26.32,104486.0,25.5132,25.5132,25.4165,25.4455,104486.0
2019-08-22 15:20:00,26.33,26.37,26.32,26.35,28750.0,25.4551,25.4938,25.4455,25.4745,28750.0
2019-08-22 15:30:00,26.36,26.41,26.35,26.41,67950.0,25.4841,25.5325,25.4745,25.5325,67950.0
2019-08-22 15:40:00,26.42,26.45,26.41,26.43,213650.0,25.5422,25.5712,25.5325,25.5518,213650.0
2019-08-22 15:50:00,26.43,26.56,26.27,26.32,310614.0,25.5518,25.6775,25.3971,25.4455,310614.0
2019-08-23 09:30:00,25.94,25.99,25.84,25.9,432460.0,25.0781,25.1264,24.9814,25.0394,432460.0
2019-08-23 09:40:00,25.93,26.0,25.78,25.79,125918.0,25.0684,25.1361,24.9234,24.9331,125918.0
2019-08-23 09:50:00,25.79,25.95,25.72,25.93,407338.0,24.9331,25.0878,24.8654,25.0684,407338.0
2019-08-23 10:00:00,25.94,26.25,25.8,26.05,1089300.0,25.0781,25.3778,24.9428,25.1844,1089300.0
2019-08-23 10:10:00,26.01,26.18,25.81,26.15,562518.0,25.1458,25.3101,24.9524,25.2811,562518.0
2019-08-23 10:20:00,26.15,26.18,26.03,26.08,330336.0,25.2811,25.3101,25.1651,25.2135,330336.0
2019-08-23 10:30:00,26.08,26.36,26.04,26.35,303898.0,25.2135,25.4841,25.1748,25.4745,303898.0
2019-08-23 10:40:00,26.37,26.43,26.2,26.21,288042.0,25.4938,25.5518,25.3295,25.3391,288042.0
2019-08-23 10:50:00,26.22,26.41,26.14,26.16,243708.0,25.3488,25.5325,25.2715,25.2908,243708.0
2019-08-23 11:00:00,26.18,26.24,25.05,25.06,1547120.0,25.3101,25.3681,24.2177,24.2273,1547120.0
2019-08-23 11:10:00,25.07,25.43,24.95,25.39,1034512.0,24.237,24.5851,24.121,24.5464,1034512.0
2019-08-23 11:20:00,25.36,25.36,25.13,25.2,367610.0,24.5174,24.5174,24.295,24.3627,367610.0
2019-08-23 11:30:00,25.16,25.23,24.93,25.02,609746.0,24.324,24.3917,24.1017,24.1887,609746.0
2019-08-23 11:40:00,24.99,25.07,24.91,24.93,483504.0,24.1597,24.237,24.0823,24.1017,483504.0
2019-08-23 11:50:00,24.93,24.97,24.78,24.79,417000.0,24.1017,24.1403,23.9566,23.9663,417000.0
2019-08-23 12:00:00,24.81,24.88,24.71,24.86,414864.0,23.9857,24.0533,23.889,24.034,414864.0
2019-08-23 12:10:00,24.86,25.04,24.78,25.01,273072.0,24.034,24.208,23.9566,24.179,273072.0
2019-08-23 12:20:00,25.0,25.0,24.82,24.84,194194.0,24.1693,24.1693,23.9953,24.0147,194194.0
2019-08-23 12:30:00,24.83,25.07,24.82,25.0,207026.0,24.005,24.237,23.9953,24.1693,207026.0
2019-08-23 12:40:00,24.99,25.0,24.82,24.82,146096.0,24.1597,24.1693,23.9953,23.9953,146096.0
2019-08-23 12:50:00,24.83,24.86,24.74,24.82,390750.0,24.005,24.034,23.918,23.9953,390750.0
2019-08-23 13:00:00,24.82,24.82,24.68,24.68,448538.0,23.9953,23.9953,23.86,23.86,448538.0
2019-08-23 13:10:00,24.68,24.86,24.65,24.66,273986.0,23.86,24.034,23.831,23.8406,273986.0
2019-08-23 13:20:00,24.66,24.66,24.54,24.58,425924.0,23.8406,23.8406,23.7246,23.7633,425924.0
2019-08-23 13:30:00,24.58,24.76,24.56,24.73,237244.0,23.7633,23.9373,23.744,23.9083,237244.0
2019-08-23 13:40:00,24.72,24.82,24.64,24.75,146788.0,23.8986,23.9953,23.8213,23.9276,146788.0
2019-08-23 13:50:00,24.74,24.84,24.73,24.76,203674.0,23.918,24.0147,23.9083,23.9373,203674.0
2019-08-23 14:00:00,24.77,24.77,24.66,24.68,143730.0,23.947,23.947,23.8406,23.86,143730.0
2019-08-23 14:10:00,24.68,24.69,24.61,24.65,131648.0,23.86,23.8696,23.7923,23.831,131648.0
2019-08-23 14:20:00,24.65,24.69,24.61,24.66,165676.0,23.831,23.8696,23.7923,23.8406,165676.0
2019-08-23 14:30:00,24.68,24.74,24.58,24.58,147714.0,23.86,23.918,23.7633,23.7633,147714.0
2019-08-23 14:40:00,24.6,24.64,24.44,24.47,348992.0,23.7826,23.8213,23.6279,23.6569,348992.0
2019-08-23 14:50:00,24.47,24.59,24.43,24.58,345290.0,23.6569,23.773,23.6183,23.7633,345290.0
2019-08-23 15:00:00,24.57,24.68,24.51,24.57,249876.0,23.7536,23.86,23.6956,23.7536,249876.0
2019-08-23 15:10:00,24.58,24.59,24.39,24.5,255880.0,23.7633,23.773,23.5796,23.686,255880.0
2019-08-23 15:20:00,24.5,24.55,24.38,24.39,230252.0,23.686,23.7343,23.5699,23.5796,230252.0
2019-08-23 15:30:00,24.39,24.43,24.29,24.34,263506.0,23.5796,23.6183,23.4829,23.5313,263506.0
2019-08-23 15:40:00,24.33,24.38,24.21,24.21,632190.0,23.5216,23.5699,23.4056,23.4056,632190.0
2019-08-23 15:50:00,24.21,24.32,23.92,24.28,2220338.0,23.4056,23.5119,23.1252,23.4733,2220338.0
2019-08-26 09:30:00,24.9,25.0,24.78,24.89,1321076.0,24.0727,24.1693,23.9566,24.063,1321076.0
2019-08-26 09:40:00,24.9,24.91,24.64,24.65,403972.0,24.0727,24.0823,23.8213,23.831,403972.0
2019-08-26 09:50:00,24.66,24.81,24.66,24.8,183942.0,23.8406,23.9857,23.8406,23.976,183942.0
2019-08-26 10:00:00,24.8,24.83,24.61,24.61,78146.0,23.976,24.005,23.7923,23.7923,78146.0
2019-08-26 10:10:00,24.61,24.66,24.48,24.54,350204.0,23.7923,23.8406,23.6666,23.7246,350204.0
2019-08-26 10:20:00,24.55,24.64,24.5,24.62,195712.0,23.7343,23.8213,23.686,23.802,195712.0
2019-08-26 10:30:00,24.61,24.67,24.56,24.64,163358.0,23.7923,23.8503,23.744,23.8213,163358.0
2019-08-26 10:40:00,24.6,24.77,24.49,24.72,326182.0,23.7826,23.947,23.6763,23.8986,326182.0
2019-08-26 10:50:00,24.72,24.77,24.63,24.69,131278.0,23.8986,23.947,23.8116,23.8696,131278.0
2019-08-26 11:00:00,24.68,24.8,24.66,24.8,202714.0,23.86,23.976,23.8406,23.976,202714.0
2019-08-26 11:10:00,24.78,24.96,24.74,24.8,254078.0,23.9566,24.1307,23.918,23.976,254078.0
2019-08-26 11:20:00,24.79,24.88,24.78,24.83,70200.0,23.9663,24.0533,23.9566,24.005,70200.0
2019-08-26 11:30:00,24.85,24.89,24.8,24.88,125614.0,24.0243,24.063,23.976,24.0533,125614.0
2019-08-26 11:40:00,24.86,24.87,24.71,24.79,93314.0,24.034,24.0437,23.889,23.9663,93314.0
2019-08-26 11:50:00,24.79,24.83,24.73,24.81,76818.0,23.9663,24.005,23.9083,23.9857,76818.0
2019-08-26 12:00:00,24.82,24.91,24.78,24.89,116340.0,23.9953,24.0823,23.9566,24.063,116340.0
2019-08-26 12:10:00,24.9,24.91,24.81,24.81,47910.0,24.0727,24.0823,23.9857,23.9857,47910.0
2019-08-26 12:20:00,24.82,25.07,24.82,25.0,857690.0,23.9953,24.237,23.9953,24.1693,857690.0
2019-08-26 12:30:00,25.0,25.0,24.93,24.96,474258.0,24.1693,24.1693,24.1017,24.1307,474258.0
2019-08-26 12:40:00,24.96,24.97,24.93,24.95,173538.0,24.1307,24.1403,24.1017,24.121,173538.0
2019-08-26 12:50:00,24.95,25.0,24.92,24.96,326778.0,24.121,24.1693,24.092,24.1307,326778.0
2019-08-26 13:00:00,24.96,25.05,24.95,25.05,73138.0,24.1307,24.2177,24.121,24.2177,73138.0
2019-08-26 13:10:00,25.04,25.04,24.9,24.92,94830.0,24.208,24.208,24.0727,24.092,94830.0
2019-08-26 13:20:00,24.9,24.94,24.9,24.92,44756.0,24.0727,24.1113,24.0727,24.092,44756.0
2019-08-26 13:30:00,24.92,24.93,24.85,24.9,46322.0,24.092,24.1017,24.0243,24.0727,46322.0
2019-08-26 13:40:00,24.89,24.91,24.88,24.9,16378.0,24.063,24.0823,24.0533,24.0727,16378.0
2019-08-26 13:50:00,24.9,24.91,24.83,24.86,196814.0,24.0727,24.0823,24.005,24.034,196814.0
2019-08-26 14:00:00,24.86,24.86,24.74,24.74,112822.0,24.034,24.034,23.918,23.918,112822.0
2019-08-26 14:10:00,24.75,24.78,24.71,24.73,142864.0,23.9276,23.9566,23.889,23.9083,142864.0
2019-08-26 14:20:00,24.72,24.75,24.7,24.73,72920.0,23.8986,23.9276,23.8793,23.9083,72920.0
2019-08-26 14:30:00,24.71,24.81,24.71,24.8,158406.0,23.889,23.9857,23.889,23.976,158406.0
2019-08-26 14:40:00,24.8,24.83,24.79,24.81,34848.0,23.976,24.005,23.9663,23.9857,34848.0
2019-08-26 14:50:00,24.81,24.82,24.75,24.82,41742.0,23.9857,23.9953,23.9276,23.9953,41742.0
2019-08-26 15:00:00,24.81,24.94,24.76,24.79,126952.0,23.9857,24.1113,23.9373,23.9663,126952.0
2019-08-26 15:10:00,24.8,24.92,24.79,24.88,56316.0,23.976,24.092,23.9663,24.0533,56316.0
2019-08-26 15:20:00,24.89,24.89,24.84,24.84,42506.0,24.063,24.063,24.0147,24.0147,42506.0
2019-08-26 15:30:00,24.84,24.92,24.78,24.81,102038.0,24.0147,24.092,23.9566,23.9857,102038.0
2019-08-26 15:40:00,24.8,24.82,24.76,24.77,75138.0,23.976,23.9953,23.9373,23.947,75138.0
2019-08-26 15:50:00,24.77,25.08,24.77,25.08,580356.0,23.947,24.2467,23.947,24.2467,580356.0
2019-08-27 09:30:00,25.5,25.54,25.4,25.48,577132.0,24.6527,24.6914,24.556,24.6334,577132.0
2019-08-27 09:40:00,25.47,25.6,25.41,25.53,371068.0,24.6237,24.7494,24.5657,24.6817,371068.0
2019-08-27 09:50:00,25.53,25.53,25.35,25.42,228408.0,24.6817,24.6817,24.5077,24.5754,228408.0
2019-08-27 10:00:00,25.43,25.48,25.36,25.38,132638.0,24.5851,24.6334,24.5174,24.5367,132638.0
2019-08-27 10:10:00,25.4,25.4,25.32,25.36,200216.0,24.556,24.556,24.4787,24.5174,200216.0
2019-08-27 10:20:00,25.39,25.43,25.28,25.3,200260.0,24.5464,24.5851,24.44,24.4594,200260.0
2019-08-27 10:30:00,25.28,25.37,25.28,25.33,86528.0,24.44,24.527,24.44,24.4884,86528.0
2019-08-27 10:40:00,25.33,25.36,25.24,25.26,80982.0,24.4884,24.5174,24.4014,24.4207,80982.0
2019-08-27 10:50:00,25.25,25.28,25.17,25.18,214574.0,24.411,24.44,24.3337,24.3434,214574.0
2019-08-27 11:00:00,25.18,25.25,25.14,25.14,94642.0,24.3434,24.411,24.3047,24.3047,94642.0
2019-08-27 11:10:00,25.14,25.15,24.94,24.94,266716.0,24.3047,24.3144,24.1113,24.1113,266716.0
2019-08-27 11:20:00,24.95,25.02,24.91,24.97,197346.0,24.121,24.1887,24.0823,24.1403,197346.0
2019-08-27 11:30:00,24.96,25.1,24.95,25.08,203564.0,24.1307,24.266,24.121,24.2467,203564.0
2019-08-27 11:40:00,25.08,25.1,25.03,25.1,186544.0,24.2467,24.266,24.1983,24.266,186544.0
2019-08-27 11:50:00,25.08,25.09,24.93,24.94,101262.0,24.2467,24.2563,24.1017,24.1113,101262.0
2019-08-27 12:00:00,24.93,25.0,24.83,24.86,305700.0,24.1017,24.1693,24.005,24.034,305700.0
2019-08-27 12:10:00,24.87,24.91,24.82,24.86,107852.0,24.0437,24.0823,23.9953,24.034,107852.0
2019-08-27 12:20:00,24.86,24.92,24.84,24.89,74292.0,24.034,24.092,24.0147,24.063,74292.0
2019-08-27 12:30:00,24.88,24.93,24.68,24.69,293482.0,24.0533,24.1017,23.86,23.8696,293482.0
2019-08-27 12:40:00,24.69,24.78,24.66,24.75,158262.0,23.8696,23.9566,23.8406,23.9276,158262.0
2019-08-27 12:50:00,24.75,24.75,24.59,24.63,166938.0,23.9276,23.9276,23.773,23.8116,166938.0
2019-08-27 13:00:00,24.61,24.75,24.57,24.71,183120.0,23.7923,23.9276,23.7536,23.889,183120.0
2019-08-27 13:10:00,24.7,24.71,24.59,24.66,47750.0,23.8793,23.889,23.773,23.8406,47750.0
2019-08-27 13:20:00,24.66,24.77,24.66,24.77,109142.0,23.8406,23.947,23.8406,23.947,109142.0
2019-08-27 13:30:00,24.76,25.0,24.74,24.9,144136.0,23.9373,24.1693,23.918,24.0727,144136.0
2019-08-27 13:40:00,24.91,24.98,24.91,24.93,85408.0,24.0823,24.15,24.0823,24.1017,85408.0
2019-08-27 13:50:00,24.95,24.95,24.89,24.95,43936.0,24.121,24.121,24.063,24.121,43936.0
2019-08-27 14:00:00,24.96,25.0,24.86,24.87,83144.0,24.1307,24.1693,24.034,24.0437,83144.0
2019-08-27 14:10:00,24.86,24.88,24.78,24.83,46588.0,24.034,24.0533,23.9566,24.005,46588.0
2019-08-27 14:20:00,24.83,24.86,24.8,24.83,68726.0,24.005,24.034,23.976,24.005,68726.0
2019-08-27 14:30:00,24.83,24.83,24.77,24.8,25600.0,24.005,24.005,23.947,23.976,25600.0
2019-08-27 14:40:00,24.8,24.9,24.77,24.89,49710.0,23.976,24.0727,23.947,24.063,49710.0
2019-08-27 14:50:00,24.89,25.03,24.89,24.99,136934.0,24.063,24.1983,24.063,24.1597,136934.0
2019-08-27 15:00:00,25.0,25.13,24.99,25.06,156954.0,24.1693,24.295,24.1597,24.2273,156954.0
2019-08-27 15:10:00,25.03,25.03,24.92,24.93,124976.0,24.1983,24.1983,24.092,24.1017,124976.0
2019-08-27 15:20:00,24.93,24.93,24.84,24.85,105622.0,24.1017,24.1017,24.0147,24.0243,105622.0
2019-08-27 15:30:00,24.85,24.9,24.79,24.89,91508.0,24.0243,24.0727,23.9663,24.063,91508.0
2019-08-27 15:40:00,24.91,24.99,24.87,24.96,153312.0,24.0823,24.1597,24.0437,24.1307,153312.0
2019-08-27 15:50:00,24.97,24.97,24.77,24.79,570980.0,24.1403,24.1403,23.947,23.9663,570980.0
2019-08-28 09:30:00,24.59,24.68,24.38,24.5,771882.0,23.773,23.86,23.5699,23.686,771882.0
2019-08-28 09:40:00,24.5,24.68,24.43,24.67,1523068.0,23.686,23.86,23.6183,23.8503,1523068.0
2019-08-28 09:50:00,24.68,24.88,24.66,24.86,227384.0,23.86,24.0533,23.8406,24.034,227384.0
2019-08-28 10:00:00,24.86,24.98,24.81,24.95,302756.0,24.034,24.15,23.9857,24.121,302756.0
2019-08-28 10:10:00,24.96,24.97,24.82,24.83,110434.0,24.1307,24.1403,23.9953,24.005,110434.0
2019-08-28 10:20:00,24.83,24.88,24.8,24.83,136938.0,24.005,24.0533,23.976,24.005,136938.0
2019-08-28 10:30:00,24.85,24.99,24.85,24.94,278918.0,24.0243,24.1597,24.0243,24.1113,278918.0
2019-08-28 10:40:00,24.95,25.12,24.93,25.05,295660.0,24.121,24.2854,24.1017,24.2177,295660.0
2019-08-28 10:50:00,25.07,25.13,25.05,25.05,217690.0,24.237,24.295,24.2177,24.2177,217690.0
2019-08-28 11:00:00,25.06,25.07,24.98,25.0,128214.0,24.2273,24.237,24.15,24.1693,128214.0
2019-08-28 11:10:00,25.03,25.08,24.97,25.03,108052.0,24.1983,24.2467,24.1403,24.1983,108052.0
2019-08-28 11:20:00,25.04,25.24,25.03,25.23,221720.0,24.208,24.4014,24.1983,24.3917,221720.0
2019-08-28 11:30:00,25.22,25.25,25.17,25.2,195826.0,24.382,24.411,24.3337,24.3627,195826.0
2019-08-28 11:40:00,25.2,25.29,25.19,25.24,87662.0,24.3627,24.4497,24.353,24.4014,87662.0
2019-08-28 11:50:00,25.24,25.3,25.2,25.22,106682.0,24.4014,24.4594,24.3627,24.382,106682.0
2019-08-28 12:00:00,25.2,25.24,25.2,25.22,98398.0,24.3627,24.4014,24.3627,24.382,98398.0
2019-08-28 12:10:00,25.22,25.27,25.16,25.26,80522.0,24.382,24.4304,24.324,24.4207,80522.0
2019-08-28 12:20:00,25.26,25.28,25.18,25.2,84868.0,24.4207,24.44,24.3434,24.3627,84868.0
2019-08-28 12:30:00,25.19,25.22,25.14,25.15,118442.0,24.353,24.382,24.3047,24.3144,118442.0
2019-08-28 12:40:00,25.15,25.18,25.13,25.15,58954.0,24.3144,24.3434,24.295,24.3144,58954.0
2019-08-28 12:50:00,25.14,25.27,25.14,25.27,100510.0,24.3047,24.4304,24.3047,24.4304,100510.0
2019-08-28 13:00:00,25.27,25.27,25.19,25.2,25856.0,24.4304,24.4304,24.353,24.3627,25856.0
2019-08-28 13:10:00,25.18,25.18,25.09,25.15,268130.0,24.3434,24.3434,24.2563,24.3144,268130.0
2019-08-28 13:20:00,25.16,25.2,25.16,25.18,31418.0,24.324,24.3627,24.324,24.3434,31418.0
2019-08-28 13:30:00,25.18,25.25,25.16,25.25,38926.0,24.3434,24.411,24.324,24.411,38926.0
2019-08-28 13:40:00,25.25,25.27,25.22,25.25,66122.0,24.411,24.4304,24.382,24.411,66122.0
2019-08-28 13:50:00,25.25,25.25,25.19,25.21,42096.0,24.411,24.411,24.353,24.3724,42096.0
2019-08-28 14:00:00,25.22,25.24,25.19,25.22,119794.0,24.382,24.4014,24.353,24.382,119794.0
2019-08-28 14:10:00,25.21,25.24,25.18,25.23,118934.0,24.3724,24.4014,24.3434,24.3917,118934.0
2019-08-28 14:20:00,25.23,25.25,25.2,25.23,108384.0,24.3917,24.411,24.3627,24.3917,108384.0
2019-08-28 14:30:00,25.24,25.3,25.22,25.28,174800.0,24.4014,24.4594,24.382,24.44,174800.0
2019-08-28 14:40:00,25.28,25.34,25.24,25.32,124694.0,24.44,24.498,24.4014,24.4787,124694.0
2019-08-28 14:50:00,25.33,25.35,25.3,25.34,172020.0,24.4884,24.5077,24.4594,24.498,172020.0
2019-08-28 15:00:00,25.32,25.32,25.29,25.31,65488.0,24.4787,24.4787,24.4497,24.469,65488.0
2019-08-28 15:10:00,25.31,25.36,25.26,25.36,44262.0,24.469,24.5174,24.4207,24.5174,44262.0
2019-08-28 15:20:00,25.34,25.35,25.22,25.22,108006.0,24.498,24.5077,24.382,24.382,108006.0
2019-08-28 15:30:00,25.22,25.26,25.16,25.24,83922.0,24.382,24.4207,24.324,24.4014,83922.0
2019-08-28 15:40:00,25.23,25.29,25.22,25.27,147074.0,24.3917,24.4497,24.382,24.4304,147074.0
2019-08-28 15:50:00,25.27,25.32,25.23,25.31,392474.0,24.4304,24.4787,24.3917,24.469,392474.0
2019-08-29 09:30:00,26.06,26.24,26.03,26.15,572230.0,25.1941,25.3681,25.1651,25.2811,572230.0
2019-08-29 09:40:00,26.15,26.2,26.05,26.19,281194.0,25.2811,25.3295,25.1844,25.3198,281194.0
2019-08-29 09:50:00,26.2,26.28,26.17,26.2,168836.0,25.3295,25.4068,25.3005,25.3295,168836.0
2019-08-29 10:00:00,26.21,26.22,26.1,26.15,146220.0,25.3391,25.3488,25.2328,25.2811,146220.0
2019-08-29 10:10:00,26.14,26.15,26.0,26.09,189336.0,25.2715,25.2811,25.1361,25.2231,189336.0
2019-08-29 10:20:00,26.08,26.14,26.06,26.13,153190.0,25.2135,25.2715,25.1941,25.2618,153190.0
2019-08-29 10:30:00,26.13,26.13,25.75,25.92,463682.0,25.2618,25.2618,24.8944,25.0588,463682.0
2019-08-29 10:40:00,25.91,26.01,25.86,25.88,235700.0,25.0491,25.1458,25.0008,25.0201,235700.0
2019-08-29 10:50:00,25.92,26.06,25.91,26.06,145002.0,25.0588,25.1941,25.0491,25.1941,145002.0
2019-08-29 11:00:00,26.06,26.08,26.0,26.05,91464.0,25.1941,25.2135,25.1361,25.1844,91464.0
2019-08-29 11:10:00,26.07,26.14,26.05,26.13,98598.0,25.2038,25.2715,25.1844,25.2618,98598.0
2019-08-29 11:20:00,26.13,26.2,26.1,26.17,87404.0,25.2618,25.3295,25.2328,25.3005,87404.0
2019-08-29 11:30:00,26.18,26.27,26.17,26.23,201334.0,25.3101,25.3971,25.3005,25.3585,201334.0
2019-08-29 11:40:00,26.24,26.31,26.23,26.31,115046.0,25.3681,25.4358,25.3585,25.4358,115046.0
2019-08-29 11:50:00,26.31,26.31,26.24,26.25,135370.0,25.4358,25.4358,25.3681,25.3778,135370.0
2019-08-29 12:00:00,26.26,26.27,26.21,26.24,364512.0,25.3875,25.3971,25.3391,25.3681,364512.0
2019-08-29 12:10:00,26.25,26.3,26.25,26.3,153238.0,25.3778,25.4261,25.3778,25.4261,153238.0
2019-08-29 12:20:00,26.3,26.31,26.27,26.27,178876.0,25.4261,25.4358,25.3971,25.3971,178876.0
2019-08-29 12:30:00,26.27,26.36,26.25,26.35,124470.0,25.3971,25.4841,25.3778,25.4745,124470.0
2019-08-29 12:40:00,26.35,26.35,26.3,26.3,51832.0,25.4745,25.4745,25.4261,25.4261,51832.0
2019-08-29 12:50:00,26.3,26.33,26.27,26.31,64668.0,25.4261,25.4551,25.3971,25.4358,64668.0
2019-08-29 13:00:00,26.32,26.34,26.3,26.32,15580.0,25.4455,25.4648,25.4261,25.4455,15580.0
2019-08-29 13:10:00,26.3,26.33,26.29,26.32,32892.0,25.4261,25.4551,25.4165,25.4455,32892.0
2019-08-29 13:20:00,26.34,26.34,26.28,26.28,35400.0,25.4648,25.4648,25.4068,25.4068,35400.0
2019-08-29 13:30:00,26.29,26.35,26.25,26.35,53764.0,25.4165,25.4745,25.3778,25.4745,53764.0
2019-08-29 13:40:00,26.35,26.36,26.34,26.35,33882.0,25.4745,25.4841,25.4648,25.4745,33882.0
2019-08-29 13:50:00,26.35,26.39,26.35,26.36,80290.0,25.4745,25.5132,25.4745,25.4841,80290.0
2019-08-29 14:00:00,26.36,26.42,26.36,26.4,88054.0,25.4841,25.5422,25.4841,25.5228,88054.0
2019-08-29 14:10:00,26.4,26.42,26.28,26.31,163622.0,25.5228,25.5422,25.4068,25.4358,163622.0
2019-08-29 14:20:00,26.31,26.36,26.28,26.35,171716.0,25.4358,25.4841,25.4068,25.4745,171716.0
2019-08-29 14:30:00,26.35,26.37,26.33,26.35,41556.0,25.4745,25.4938,25.4551,25.4745,41556.0
2019-08-29 14:40:00,26.35,26.37,26.3,26.32,59588.0,25.4745,25.4938,25.4261,25.4455,59588.0
2019-08-29 14:50:00,26.32,26.32,26.28,26.29,141518.0,25.4455,25.4455,25.4068,25.4165,141518.0
2019-08-29 15:00:00,26.3,26.3,26.23,26.25,59696.0,25.4261,25.4261,25.3585,25.3778,59696.0
2019-08-29 15:10:00,26.26,26.29,26.25,26.29,28532.0,25.3875,25.4165,25.3778,25.4165,28532.0
2019-08-29 15:20:00,26.29,26.29,26.18,26.18,88726.0,25.4165,25.4165,25.3101,25.3101,88726.0
2019-08-29 15:30:00,26.2,26.27,26.2,26.27,238652.0,25.3295,25.3971,25.3295,25.3971,238652.0
2019-08-29 15:40:00,26.27,26.32,26.24,26.3,108982.0,25.3971,25.4455,25.3681,25.4261,108982.0
2019-08-29 15:50:00,26.29,26.33,26.19,26.27,360596.0,25.4165,25.4551,25.3198,25.3971,360596.0
2019-08-30 09:30:00,26.71,26.72,26.61,26.63,548948.0,25.8225,25.8322,25.7258,25.7452,548948.0
2019-08-30 09:40:00,26.64,26.65,26.53,26.56,315978.0,25.7548,25.7645,25.6485,25.6775,315978.0
2019-08-30 09:50:00,26.55,26.61,26.5,26.56,290516.0,25.6678,25.7258,25.6195,25.6775,290516.0
2019-08-30 10:00:00,26.55,26.69,26.54,26.68,238738.0,25.6678,25.8032,25.6582,25.7935,238738.0
2019-08-30 10:10:00,26.68,26.68,26.54,26.55,174292.0,25.7935,25.7935,25.6582,25.6678,174292.0
2019-08-30 10:20:00,26.57,26.57,26.46,26.5,116844.0,25.6872,25.6872,25.5808,25.6195,116844.0
2019-08-30 10:30:00,26.5,26.57,26.48,26.51,327992.0,25.6195,25.6872,25.6002,25.6292,327992.0
2019-08-30 10:40:00,26.52,26.53,26.45,26.52,147154.0,25.6388,25.6485,25.5712,25.6388,147154.0
2019-08-30 10:50:00,26.52,26.52,26.4,26.4,166322.0,25.6388,25.6388,25.5228,25.5228,166322.0
2019-08-30 11:00:00,26.39,26.42,26.22,26.26,276118.0,25.5132,25.5422,25.3488,25.3875,276118.0
2019-08-30 11:10:00,26.25,26.28,26.0,26.06,294970.0,25.3778,25.4068,25.1361,25.1941,294970.0
2019-08-30 11:20:00,26.05,26.08,25.95,26.05,228100.0,25.1844,25.2135,25.0878,25.1844,228100.0
2019-08-30 11:30:00,26.05,26.22,26.04,26.15,319950.0,25.1844,25.3488,25.1748,25.2811,319950.0
2019-08-30 11:40:00,26.15,26.27,26.14,26.26,276028.0,25.2811,25.3971,25.2715,25.3875,276028.0
2019-08-30 11:50:00,26.27,26.27,26.16,26.21,154594.0,25.3971,25.3971,25.2908,25.3391,154594.0
2019-08-30 12:00:00,26.22,26.25,26.16,26.16,80252.0,25.3488,25.3778,25.2908,25.2908,80252.0
2019-08-30 12:10:00,26.17,26.29,26.16,26.27,108938.0,25.3005,25.4165,25.2908,25.3971,108938.0
2019-08-30 12:20:00,26.27,26.3,26.25,26.29,189012.0,25.3971,25.4261,25.3778,25.4165,189012.0
2019-08-30 12:30:00,26.3,26.33,26.24,26.3,86246.0,25.4261,25.4551,25.3681,25.4261,86246.0
2019-08-30 12:40:00,26.31,26.34,26.29,26.33,36824.0,25.4358,25.4648,25.4165,25.4551,36824.0
2019-08-30 12:50:00,26.3,26.38,26.27,26.35,75994.0,25.4261,25.5035,25.3971,25.4745,75994.0
2019-08-30 13:00:00,26.35,26.36,26.24,26.28,98510.0,25.4745,25.4841,25.3681,25.4068,98510.0
2019-08-30 13:10:00,26.27,26.28,26.21,26.23,120344.0,25.3971,25.4068,25.3391,25.3585,120344.0
2019-08-30 13:20:00,26.25,26.27,26.22,26.25,76322.0,25.3778,25.3971,25.3488,25.3778,76322.0
2019-08-30 13:30:00,26.24,26.27,26.2,26.2,104264.0,25.3681,25.3971,25.3295,25.3295,104264.0
2019-08-30 13:40:00,26.18,26.22,26.16,26.22,40732.0,25.3101,25.3488,25.2908,25.3488,40732.0
2019-08-30 13:50:00,26.22,26.23,26.18,26.2,85588.0,25.3488,25.3585,25.3101,25.3295,85588.0
2019-08-30 14:00:00,26.21,26.29,26.21,26.28,130590.0,25.3391,25.4165,25.3391,25.4068,130590.0
2019-08-30 14:10:00,26.29,26.32,26.27,26.31,100022.0,25.4165,25.4455,25.3971,25.4358,100022.0
2019-08-30 14:20:00,26.31,26.32,26.27,26.3,43022.0,25.4358,25.4455,25.3971,25.4261,43022.0
2019-08-30 14:30:00,26.3,26.31,26.2,26.21,139936.0,25.4261,25.4358,25.3295,25.3391,139936.0
2019-08-30 14:40:00,26.2,26.22,26.13,26.15,143194.0,25.3295,25.3488,25.2618,25.2811,143194.0
2019-08-30 14:50:00,26.15,26.18,26.11,26.15,109624.0,25.2811,25.3101,25.2425,25.2811,109624.0
2019-08-30 15:00:00,26.16,26.19,26.07,26.13,114748.0,25.2908,25.3198,25.2038,25.2618,114748.0
2019-08-30 15:10:00,26.13,26.13,26.04,26.05,82442.0,25.2618,25.2618,25.1748,25.1844,82442.0
2019-08-30 15:20:00,26.05,26.23,26.04,26.2,259960.0,25.1844,25.3585,25.1748,25.3295,259960.0
2019-08-30 15:30:00,26.2,26.25,26.19,26.2,159692.0,25.3295,25.3778,25.3198,25.3295,159692.0
2019-08-30 15:40:00,26.23,26.24,26.17,26.21,196706.0,25.3585,25.3681,25.3005,25.3391,196706.0
2019-08-30 15:50:00,26.21,26.4,26.21,26.23,923078.0,25.3391,25.5228,25.3391,25.3585,923078.0
2019-09-03 09:30:00,25.72,25.85,25.64,25.81,641286.0,24.8654,24.9911,24.7881,24.9524,641286.0
2019-09-03 09:40:00,25.82,25.91,25.74,25.8,394462.0,24.9621,25.0491,24.8848,24.9428,394462.0
2019-09-03 09:50:00,25.81,25.99,25.81,25.93,326958.0,24.9524,25.1264,24.9524,25.0684,326958.0
2019-09-03 10:00:00,25.88,25.92,25.38,25.47,1125872.0,25.0201,25.0588,24.5367,24.6237,1125872.0
2019-09-03 10:10:00,25.47,25.55,25.38,25.51,261596.0,24.6237,24.7011,24.5367,24.6624,261596.0
2019-09-03 10:20:00,25.51,25.64,25.41,25.63,514648.0,24.6624,24.7881,24.5657,24.7784,514648.0
2019-09-03 10:30:00,25.63,25.63,25.49,25.57,208544.0,24.7784,24.7784,24.6431,24.7204,208544.0
2019-09-03 10:40:00,25.58,25.82,25.58,25.72,493308.0,24.7301,24.9621,24.7301,24.8654,493308.0
2019-09-03 10:50:00,25.71,25.81,25.68,25.79,165570.0,24.8557,24.9524,24.8267,24.9331,165570.0
2019-09-03 11:00:00,25.78,25.79,25.66,25.68,109584.0,24.9234,24.9331,24.8074,24.8267,109584.0
2019-09-03 11:10:00,25.7,25.7,25.5,25.6,90644.0,24.8461,24.8461,24.6527,24.7494,90644.0
2019-09-03 11:20:00,25.59,25.71,25.59,25.66,131934.0,24.7397,24.8557,24.7397,24.8074,131934.0
2019-09-03 11:30:00,25.67,25.77,25.59,25.75,127170.0,24.8171,24.9138,24.7397,24.8944,127170.0
2019-09-03 11:40:00,25.74,25.85,25.68,25.83,180658.0,24.8848,24.9911,24.8267,24.9718,180658.0
2019-09-03 11:50:00,25.82,25.82,25.72,25.73,82858.0,24.9621,24.9621,24.8654,24.8751,82858.0
2019-09-03 12:00:00,25.73,25.78,25.65,25.66,63950.0,24.8751,24.9234,24.7977,24.8074,63950.0
2019-09-03 12:10:00,25.68,25.75,25.66,25.75,39716.0,24.8267,24.8944,24.8074,24.8944,39716.0
2019-09-03 12:20:00,25.74,25.76,25.67,25.7,84674.0,24.8848,24.9041,24.8171,24.8461,84674.0
2019-09-03 12:30:00,25.66,25.71,25.62,25.7,42348.0,24.8074,24.8557,24.7687,24.8461,42348.0
2019-09-03 12:40:00,25.7,25.77,25.68,25.75,26114.0,24.8461,24.9138,24.8267,24.8944,26114.0
2019-09-03 12:50:00,25.72,25.74,25.61,25.64,59688.0,24.8654,24.8848,24.7591,24.7881,59688.0
2019-09-03 13:00:00,25.63,25.71,25.59,25.64,45192.0,24.7784,24.8557,24.7397,24.7881,45192.0
2019-09-03 13:10:00,25.64,25.67,25.61,25.62,40790.0,24.7881,24.8171,24.7591,24.7687,40790.0
2019-09-03 13:20:00,25.63,25.63,25.57,25.61,137968.0,24.7784,24.7784,24.7204,24.7591,137968.0
2019-09-03 13:30:00,25.61,25.62,25.52,25.56,66756.0,24.7591,24.7687,24.6721,24.7107,66756.0
2019-09-03 13:40:00,25.56,25.57,25.49,25.54,348624.0,24.7107,24.7204,24.6431,24.6914,348624.0
2019-09-03 13:50:00,25.53,25.54,25.45,25.5,70016.0,24.6817,24.6914,24.6044,24.6527,70016.0
2019-09-03 14:00:00,25.49,25.57,25.49,25.54,48056.0,24.6431,24.7204,24.6431,24.6914,48056.0
2019-09-03 14:10:00,25.55,25.59,25.5,25.5,61310.0,24.7011,24.7397,24.6527,24.6527,61310.0
2019-09-03 14:20:00,25.53,25.58,25.5,25.56,34404.0,24.6817,24.7301,24.6527,24.7107,34404.0
2019-09-03 14:30:00,25.55,25.59,25.52,25.57,57630.0,24.7011,24.7397,24.6721,24.7204,57630.0
2019-09-03 14:40:00,25.57,25.6,25.55,25.58,28620.0,24.7204,24.7494,24.7011,24.7301,28620.0
2019-09-03 14:50:00,25.61,25.63,25.57,25.61,42198.0,24.7591,24.7784,24.7204,24.7591,42198.0
2019-09-03 15:00:00,25.61,25.62,25.56,25.6,49164.0,24.7591,24.7687,24.7107,24.7494,49164.0
2019-09-03 15:10:00,25.6,25.68,25.59,25.67,50960.0,24.7494,24.8267,24.7397,24.8171,50960.0
2019-09-03 15:20:00,25.67,25.73,25.67,25.68,73410.0,24.8171,24.8751,24.8171,24.8267,73410.0
2019-09-03 15:30:00,25.69,25.74,25.66,25.74,344836.0,24.8364,24.8848,24.8074,24.8848,344836.0
2019-09-03 15:40:00,25.74,25.81,25.69,25.74,233374.0,24.8848,24.9524,24.8364,24.8848,233374.0
2019-09-03 15:50:00,25.75,25.84,25.74,25.77,441316.0,24.8944,24.9814,24.8848,24.9138,441316.0
2019-09-04 09:30:00,26.41,26.43,26.33,26.36,1125338.0,25.5325,25.5518,25.4551,25.4841,1125338.0
2019-09-04 09:40:00,26.36,26.46,26.31,26.35,417768.0,25.4841,25.5808,25.4358,25.4745,417768.0
2019-09-04 09:50:00,26.36,26.38,26.32,26.34,147320.0,25.4841,25.5035,25.4455,25.4648,147320.0
2019-09-04 10:00:00,26.35,26.39,26.29,26.29,131036.0,25.4745,25.5132,25.4165,25.4165,131036.0
2019-09-04 10:10:00,26.29,26.3,26.18,26.25,205988.0,25.4165,25.4261,25.3101,25.3778,205988.0
2019-09-04 10:20:00,26.26,26.29,26.22,26.28,140772.0,25.3875,25.4165,25.3488,25.4068,140772.0
2019-09-04 10:30:00,26.28,26.32,26.26,26.27,140920.0,25.4068,25.4455,25.3875,25.3971,140920.0
2019-09-04 10:40:00,26.27,26.28,26.23,26.27,52514.0,25.3971,25.4068,25.3585,25.3971,52514.0
2019-09-04 10:50:00,26.28,26.34,26.27,26.33,92688.0,25.4068,25.4648,25.3971,25.4551,92688.0
2019-09-04 11:00:00,26.34,26.34,26.3,26.33,87768.0,25.4648,25.4648,25.4261,25.4551,87768.0
2019-09-04 11:10:00,26.33,26.35,26.28,26.34,684878.0,25.4551,25.4745,25.4068,25.4648,684878.0
2019-09-04 11:20:00,26.35,26.43,26.34,26.42,111550.0,25.4745,25.5518,25.4648,25.5422,111550.0
2019-09-04 11:30:00,26.42,26.48,26.41,26.46,102882.0,25.5422,25.6002,25.5325,25.5808,102882.0
2019-09-04 11:40:00,26.46,26.5,26.46,26.48,467386.0,25.5808,25.6195,25.5808,25.6002,467386.0
2019-09-04 11:50:00,26.49,26.49,26.46,26.48,45570.0,25.6098,25.6098,25.5808,25.6002,45570.0
2019-09-04 12:00:00,26.48,26.5,26.47,26.47,73938.0,25.6002,25.6195,25.5905,25.5905,73938.0
2019-09-04 12:10:00,26.47,26.5,26.42,26.43,104730.0,25.5905,25.6195,25.5422,25.5518,104730.0
2019-09-04 12:20:00,26.45,26.46,26.43,26.44,51670.0,25.5712,25.5808,25.5518,25.5615,51670.0
2019-09-04 12:30:00,26.43,26.46,26.42,26.46,40812.0,25.5518,25.5808,25.5422,25.5808,40812.0
2019-09-04 12:40:00,26.43,26.52,26.43,26.51,130406.0,25.5518,25.6388,25.5518,25.6292,130406.0
2019-09-04 12:50:00,26.5,26.51,26.48,26.5,86854.0,25.6195,25.6292,25.6002,25.6195,86854.0
2019-09-04 13:00:00,26.5,26.52,26.49,26.5,24132.0,25.6195,25.6388,25.6098,25.6195,24132.0
2019-09-04 13:10:00,26.49,26.49,26.46,26.47,87072.0,25.6098,25.6098,25.5808,25.5905,87072.0
2019-09-04 13:20:00,26.47,26.5,26.47,26.5,45388.0,25.5905,25.6195,25.5905,25.6195,45388.0
2019-09-04 13:30:00,26.5,26.52,26.46,26.46,56210.0,25.6195,25.6388,25.5808,25.5808,56210.0
2019-09-04 13:40:00,26.46,26.46,26.41,26.43,100298.0,25.5808,25.5808,25.5325,25.5518,100298.0
2019-09-04 13:50:00,26.42,26.43,26.4,26.42,32644.0,25.5422,25.5518,25.5228,25.5422,32644.0
2019-09-04 14:00:00,26.42,26.45,26.4,26.42,55036.0,25.5422,25.5712,25.5228,25.5422,55036.0
2019-09-04 14:10:00,26.43,26.43,26.38,26.43,66236.0,25.5518,25.5518,25.5035,25.5518,66236.0
2019-09-04 14:20:00,26.43,26.47,26.42,26.47,32664.0,25.5518,25.5905,25.5422,25.5905,32664.0
2019-09-04 14:30:00,26.47,26.5,26.46,26.49,82890.0,25.5905,25.6195,25.5808,25.6098,82890.0
2019-09-04 14:40:00,26.5,26.54,26.49,26.52,82554.0,25.6195,25.6582,25.6098,25.6388,82554.0
2019-09-04 14:50:00,26.51,26.54,26.5,26.51,151154.0,25.6292,25.6582,25.6195,25.6292,151154.0
2019-09-04 15:00:00,26.53,26.55,26.52,26.54,85758.0,25.6485,25.6678,25.6388,25.6582,85758.0
2019-09-04 15:10:00,26.55,26.59,26.53,26.53,102128.0,25.6678,25.7065,25.6485,25.6485,102128.0
2019-09-04 15:20:00,26.55,26.57,26.52,26.55,74280.0,25.6678,25.6872,25.6388,25.6678,74280.0
2019-09-04 15:30:00,26.57,26.63,26.55,26.6,197434.0,25.6872,25.7452,25.6678,25.7162,197434.0
2019-09-04 15:40:00,26.6,26.62,26.58,26.61,117328.0,25.7162,25.7355,25.6968,25.7258,117328.0
2019-09-04 15:50:00,26.61,26.64,26.59,26.62,295724.0,25.7258,25.7548,25.7065,25.7355,295724.0
2019-09-05 09:30:00,27.38,27.47,27.34,27.45,668432.0,26.4703,26.5573,26.4316,26.5379,668432.0
2019-09-05 09:40:00,27.45,27.61,27.42,27.55,564082.0,26.5379,26.6926,26.5089,26.6346,564082.0
2019-09-05 09:50:00,27.55,27.64,27.55,27.57,345166.0,26.6346,26.7216,26.6346,26.6539,345166.0
2019-09-05 10:00:00,27.59,27.73,27.58,27.73,496842.0,26.6733,26.8086,26.6636,26.8086,496842.0
2019-09-05 10:10:00,27.73,27.93,27.71,27.93,493058.0,26.8086,27.002,26.7893,27.002,493058.0
2019-09-05 10:20:00,27.93,27.93,27.72,27.76,515152.0,27.002,27.002,26.799,26.8376,515152.0
2019-09-05 10:30:00,27.77,27.84,27.74,27.78,124644.0,26.8473,26.915,26.8183,26.857,124644.0
2019-09-05 10:40:00,27.79,27.83,27.71,27.73,124690.0,26.8666,26.9053,26.7893,26.8086,124690.0
2019-09-05 10:50:00,27.73,27.76,27.67,27.71,254878.0,26.8086,26.8376,26.7506,26.7893,254878.0
2019-09-05 11:00:00,27.73,27.8,27.67,27.73,87086.0,26.8086,26.8763,26.7506,26.8086,87086.0
2019-09-05 11:10:00,27.74,27.76,27.66,27.67,73000.0,26.8183,26.8376,26.741,26.7506,73000.0
2019-09-05 11:20:00,27.65,27.73,27.64,27.73,179846.0,26.7313,26.8086,26.7216,26.8086,179846.0
2019-09-05 11:30:00,27.72,27.79,27.68,27.75,281314.0,26.799,26.8666,26.7603,26.828,281314.0
2019-09-05 11:40:00,27.75,27.77,27.67,27.7,108378.0,26.828,26.8473,26.7506,26.7796,108378.0
2019-09-05 11:50:00,27.72,27.72,27.67,27.68,95380.0,26.799,26.799,26.7506,26.7603,95380.0
2019-09-05 12:00:00,27.68,27.7,27.64,27.68,78268.0,26.7603,26.7796,26.7216,26.7603,78268.0
2019-09-05 12:10:00,27.67,27.74,27.67,27.7,207134.0,26.7506,26.8183,26.7506,26.7796,207134.0
2019-09-05 12:20:00,27.68,27.7,27.59,27.62,120794.0,26.7603,26.7796,26.6733,26.7023,120794.0
2019-09-05 12:30:00,27.63,27.66,27.61,27.65,79582.0,26.712,26.741,26.6926,26.7313,79582.0
2019-09-05 12:40:00,27.65,27.68,27.63,27.64,75420.0,26.7313,26.7603,26.712,26.7216,75420.0
2019-09-05 12:50:00,27.65,27.66,27.64,27.66,43472.0,26.7313,26.741,26.7216,26.741,43472.0
2019-09-05 13:00:00,27.67,27.7,27.54,27.6,152834.0,26.7506,26.7796,26.6249,26.6829,152834.0
2019-09-05 13:10:00,27.6,27.63,27.6,27.61,25222.0,26.6829,26.712,26.6829,26.6926,25222.0
2019-09-05 13:20:00,27.61,27.68,27.61,27.67,103024.0,26.6926,26.7603,26.6926,26.7506,103024.0
2019-09-05 13:30:00,27.67,27.67,27.61,27.64,57072.0,26.7506,26.7506,26.6926,26.7216,57072.0
2019-09-05 13:40:00,27.64,27.65,27.6,27.61,61824.0,26.7216,26.7313,26.6829,26.6926,61824.0
2019-09-05 13:50:00,27.62,27.66,27.62,27.63,55840.0,26.7023,26.741,26.7023,26.712,55840.0
2019-09-05 14:00:00,27.64,27.64,27.59,27.64,32416.0,26.7216,26.7216,26.6733,26.7216,32416.0
2019-09-05 14:10:00,27.63,27.68,27.63,27.68,81962.0,26.712,26.7603,26.712,26.7603,81962.0
2019-09-05 14:20:00,27.67,27.67,27.58,27.63,89642.0,26.7506,26.7506,26.6636,26.712,89642.0
2019-09-05 14:30:00,27.62,27.65,27.6,27.61,15380.0,26.7023,26.7313,26.6829,26.6926,15380.0
2019-09-05 14:40:00,27.63,27.68,27.63,27.68,33816.0,26.712,26.7603,26.712,26.7603,33816.0
2019-09-05 14:50:00,27.67,27.71,27.66,27.7,31254.0,26.7506,26.7893,26.741,26.7796,31254.0
2019-09-05 15:00:00,27.7,27.78,27.68,27.71,205034.0,26.7796,26.857,26.7603,26.7893,205034.0
2019-09-05 15:10:00,27.71,27.75,27.71,27.75,41646.0,26.7893,26.828,26.7893,26.828,41646.0
2019-09-05 15:20:00,27.75,27.77,27.73,27.76,167110.0,26.828,26.8473,26.8086,26.8376,167110.0
2019-09-05 15:30:00,27.76,27.79,27.73,27.73,73252.0,26.8376,26.8666,26.8086,26.8086,73252.0
2019-09-05 15:40:00,27.74,27.75,27.66,27.66,93288.0,26.8183,26.828,26.741,26.741,93288.0
2019-09-05 15:50:00,27.65,27.72,27.62,27.66,329350.0,26.7313,26.799,26.7023,26.741,329350.0
2019-09-06 09:30:00,27.76,27.79,27.58,27.61,496652.0,26.8376,26.8666,26.6636,26.6926,496652.0
2019-09-06 09:40:00,27.61,27.77,27.54,27.75,362730.0,26.6926,26.8473,26.6249,26.828,362730.0
2019-09-06 09:50:00,27.74,27.77,27.66,27.7,176138.0,26.8183,26.8473,26.741,26.7796,176138.0
2019-09-06 10:00:00,27.7,27.75,27.64,27.68,225094.0,26.7796,26.828,26.7216,26.7603,225094.0
2019-09-06 10:10:00,27.66,27.79,27.65,27.7,179250.0,26.741,26.8666,26.7313,26.7796,179250.0
2019-09-06 10:20:00,27.71,27.81,27.69,27.8,142104.0,26.7893,26.886,26.77,26.8763,142104.0
2019-09-06 10:30:00,27.83,27.84,27.75,27.82,144754.0,26.9053,26.915,26.828,26.8956,144754.0
2019-09-06 10:40:00,27.82,27.86,27.8,27.85,139520.0,26.8956,26.9343,26.8763,26.9246,139520.0
2019-09-06 10:50:00,27.86,27.87,27.78,27.82,165654.0,26.9343,26.944,26.857,26.8956,165654.0
2019-09-06 11:00:00,27.82,27.85,27.8,27.82,35432.0,26.8956,26.9246,26.8763,26.8956,35432.0
2019-09-06 11:10:00,27.81,27.84,27.78,27.8,36122.0,26.886,26.915,26.857,26.8763,36122.0
2019-09-06 11:20:00,27.8,27.83,27.79,27.81,21010.0,26.8763,26.9053,26.8666,26.886,21010.0
2019-09-06 11:30:00,27.82,27.82,27.74,27.81,57494.0,26.8956,26.8956,26.8183,26.886,57494.0
2019-09-06 11:40:00,27.79,27.83,27.78,27.8,133832.0,26.8666,26.9053,26.857,26.8763,133832.0
2019-09-06 11:50:00,27.8,27.8,27.73,27.76,116262.0,26.8763,26.8763,26.8086,26.8376,116262.0
2019-09-06 12:00:00,27.76,27.8,27.75,27.8,36614.0,26.8376,26.8763,26.828,26.8763,36614.0
2019-09-06 12:10:00,27.79,27.8,27.77,27.79,50988.0,26.8666,26.8763,26.8473,26.8666,50988.0
2019-09-06 12:20:00,27.8,27.82,27.79,27.79,45024.0,26.8763,26.8956,26.8666,26.8666,45024.0
2019-09-06 12:30:00,27.79,27.8,27.75,27.8,51580.0,26.8666,26.8763,26.828,26.8763,51580.0
2019-09-06 12:40:00,27.8,27.8,27.68,27.69,99256.0,26.8763,26.8763,26.7603,26.77,99256.0
2019-09-06 12:50:00,27.7,27.77,27.64,27.76,92238.0,26.7796,26.8473,26.7216,26.8376,92238.0
2019-09-06 13:00:00,27.75,27.83,27.75,27.77,100146.0,26.828,26.9053,26.828,26.8473,100146.0
2019-09-06 13:10:00,27.78,27.84,27.78,27.81,55750.0,26.857,26.915,26.857,26.886,55750.0
2019-09-06 13:20:00,27.81,27.88,27.81,27.86,127750.0,26.886,26.9536,26.886,26.9343,127750.0
2019-09-06 13:30:00,27.88,27.91,27.86,27.88,105594.0,26.9536,26.9826,26.9343,26.9536,105594.0
2019-09-06 13:40:00,27.88,27.88,27.85,27.86,88496.0,26.9536,26.9536,26.9246,26.9343,88496.0
2019-09-06 13:50:00,27.86,27.89,27.85,27.87,24204.0,26.9343,26.9633,26.9246,26.944,24204.0
2019-09-06 14:00:00,27.88,27.88,27.82,27.84,22074.0,26.9536,26.9536,26.8956,26.915,22074.0
2019-09-06 14:10:00,27.84,27.85,27.83,27.84,42376.0,26.915,26.9246,26.9053,26.915,42376.0
2019-09-06 14:20:00,27.85,27.85,27.82,27.84,51558.0,26.9246,26.9246,26.8956,26.915,51558.0
2019-09-06 14:30:00,27.85,27.86,27.83,27.84,58492.0,26.9246,26.9343,26.9053,26.915,58492.0
2019-09-06 14:40:00,27.83,27.83,27.8,27.82,40676.0,26.9053,26.9053,26.8763,26.8956,40676.0
2019-09-06 14:50:00,27.82,27.82,27.79,27.81,20816.0,26.8956,26.8956,26.8666,26.886,20816.0
2019-09-06 15:00:00,27.82,27.82,27.8,27.8,32604.0,26.8956,26.8956,26.8763,26.8763,32604.0
2019-09-06 15:10:00,27.8,27.82,27.8,27.8,42842.0,26.8763,26.8956,26.8763,26.8763,42842.0
2019-09-06 15:20:00,27.8,27.86,27.8,27.86,130790.0,26.8763,26.9343,26.8763,26.9343,130790.0
2019-09-06 15:30:00,27.86,27.9,27.82,27.83,95066.0,26.9343,26.973,26.8956,26.9053,95066.0
2019-09-06 15:40:00,27.83,27.83,27.73,27.76,107816.0,26.9053,26.9053,26.8086,26.8376,107816.0
2019-09-06 15:50:00,27.75,27.76,27.67,27.72,287568.0,26.828,26.8376,26.7506,26.799,287568.0
2019-09-09 09:30:00,28.02,28.04,27.83,27.86,517752.0,27.089,27.1083,26.9053,26.9343,517752.0
2019-09-09 09:40:00,27.86,27.92,27.85,27.86,207326.0,26.9343,26.9923,26.9246,26.9343,207326.0
2019-09-09 09:50:00,27.86,27.89,27.78,27.79,185120.0,26.9343,26.9633,26.857,26.8666,185120.0
2019-09-09 10:00:00,27.8,27.86,27.77,27.86,198504.0,26.8763,26.9343,26.8473,26.9343,198504.0
2019-09-09 10:10:00,27.86,27.91,27.85,27.89,195612.0,26.9343,26.9826,26.9246,26.9633,195612.0
2019-09-09 10:20:00,27.89,27.91,27.83,27.88,121120.0,26.9633,26.9826,26.9053,26.9536,121120.0
2019-09-09 10:30:00,27.88,27.9,27.85,27.88,85156.0,26.9536,26.973,26.9246,26.9536,85156.0
2019-09-09 10:40:00,27.88,27.91,27.86,27.88,35080.0,26.9536,26.9826,26.9343,26.9536,35080.0
2019-09-09 10:50:00,27.89,27.93,27.88,27.93,75822.0,26.9633,27.002,26.9536,27.002,75822.0
2019-09-09 11:00:00,27.93,27.94,27.89,27.9,37402.0,27.002,27.0117,26.9633,26.973,37402.0
2019-09-09 11:10:00,27.9,27.95,27.88,27.89,51134.0,26.973,27.0213,26.9536,26.9633,51134.0
2019-09-09 11:20:00,27.89,27.91,27.86,27.89,44086.0,26.9633,26.9826,26.9343,26.9633,44086.0
2019-09-09 11:30:00,27.88,27.9,27.86,27.86,46684.0,26.9536,26.973,26.9343,26.9343,46684.0
2019-09-09 11:40:00,27.86,27.86,27.81,27.82,51644.0,26.9343,26.9343,26.886,26.8956,51644.0
2019-09-09 11:50:00,27.84,27.85,27.82,27.84,23234.0,26.915,26.9246,26.8956,26.915,23234.0
2019-09-09 12:00:00,27.84,27.85,27.79,27.8,59266.0,26.915,26.9246,26.8666,26.8763,59266.0
2019-09-09 12:10:00,27.79,27.8,27.69,27.69,164340.0,26.8666,26.8763,26.77,26.77,164340.0
2019-09-09 12:20:00,27.69,27.71,27.6,27.63,110730.0,26.77,26.7893,26.6829,26.712,110730.0
2019-09-09 12:30:00,27.6,27.62,27.46,27.53,293086.0,26.6829,26.7023,26.5476,26.6153,293086.0
2019-09-09 12:40:00,27.53,27.6,27.53,27.55,92132.0,26.6153,26.6829,26.6153,26.6346,92132.0
2019-09-09 12:50:00,27.56,27.68,27.55,27.68,65948.0,26.6443,26.7603,26.6346,26.7603,65948.0
2019-09-09 13:00:00,27.67,27.68,27.65,27.67,85632.0,26.7506,26.7603,26.7313,26.7506,85632.0
2019-09-09 13:10:00,27.68,27.68,27.63,27.65,31060.0,26.7603,26.7603,26.712,26.7313,31060.0
2019-09-09 13:20:00,27.65,27.65,27.57,27.58,35906.0,26.7313,26.7313,26.6539,26.6636,35906.0
2019-09-09 13:30:00,27.59,27.59,27.53,27.58,90426.0,26.6733,26.6733,26.6153,26.6636,90426.0
2019-09-09 13:40:00,27.58,27.63,27.54,27.62,51806.0,26.6636,26.712,26.6249,26.7023,51806.0
2019-09-09 13:50:00,27.62,27.66,27.61,27.63,26638.0,26.7023,26.741,26.6926,26.712,26638.0
2019-09-09 14:00:00,27.63,27.66,27.61,27.62,45608.0,26.712,26.741,26.6926,26.7023,45608.0
2019-09-09 14:10:00,27.6,27.61,27.57,27.58,36692.0,26.6829,26.6926,26.6539,26.6636,36692.0
2019-09-09 14:20:00,27.55,27.58,27.55,27.55,32496.0,26.6346,26.6636,26.6346,26.6346,32496.0
2019-09-09 14:30:00,27.54,27.63,27.53,27.6,87970.0,26.6249,26.712,26.6153,26.6829,87970.0
2019-09-09 14:40:00,27.61,27.62,27.58,27.61,31234.0,26.6926,26.7023,26.6636,26.6926,31234.0
2019-09-09 14:50:00,27.61,27.61,27.56,27.58,79960.0,26.6926,26.6926,26.6443,26.6636,79960.0
2019-09-09 15:00:00,27.56,27.66,27.55,27.61,115330.0,26.6443,26.741,26.6346,26.6926,115330.0
2019-09-09 15:10:00,27.61,27.72,27.61,27.72,112414.0,26.6926,26.799,26.6926,26.799,112414.0
2019-09-09 15:20:00,27.72,27.72,27.68,27.68,24770.0,26.799,26.799,26.7603,26.7603,24770.0
2019-09-09 15:30:00,27.68,27.71,27.65,27.71,107532.0,26.7603,26.7893,26.7313,26.7893,107532.0
2019-09-09 15:40:00,27.71,27.75,27.68,27.72,215724.0,26.7893,26.828,26.7603,26.799,215724.0
2019-09-09 15:50:00,27.72,27.76,27.7,27.74,363614.0,26.799,26.8376,26.7796,26.8183,363614.0
2019-09-10 09:30:00,27.5,27.52,27.3,27.31,390638.0,26.5863,26.6056,26.3929,26.4026,390638.0
2019-09-10 09:40:00,27.3,27.3,27.17,27.29,420910.0,26.3929,26.3929,26.2672,26.3832,420910.0
2019-09-10 09:50:00,27.28,27.28,27.15,27.23,204838.0,26.3736,26.3736,26.2479,26.3252,204838.0
2019-09-10 10:00:00,27.21,27.25,27.16,27.18,146904.0,26.3059,26.3446,26.2576,26.2769,146904.0
2019-09-10 10:10:00,27.17,27.27,27.11,27.22,167020.0,26.2672,26.3639,26.2092,26.3156,167020.0
2019-09-10 10:20:00,27.22,27.34,27.21,27.33,152684.0,26.3156,26.4316,26.3059,26.4219,152684.0
2019-09-10 10:30:00,27.34,27.36,27.25,27.25,122340.0,26.4316,26.4509,26.3446,26.3446,122340.0
2019-09-10 10:40:00,27.25,27.31,27.24,27.29,73696.0,26.3446,26.4026,26.3349,26.3832,73696.0
2019-09-10 10:50:00,27.29,27.32,27.18,27.2,55244.0,26.3832,26.4123,26.2769,26.2962,55244.0
2019-09-10 11:00:00,27.19,27.28,27.19,27.27,113070.0,26.2866,26.3736,26.2866,26.3639,113070.0
2019-09-10 11:10:00,27.27,27.3,27.22,27.23,175036.0,26.3639,26.3929,26.3156,26.3252,175036.0
2019-09-10 11:20:00,27.24,27.24,27.16,27.18,135178.0,26.3349,26.3349,26.2576,26.2769,135178.0
2019-09-10 11:30:00,27.18,27.23,27.16,27.21,92016.0,26.2769,26.3252,26.2576,26.3059,92016.0
2019-09-10 11:40:00,27.2,27.41,27.18,27.36,150804.0,26.2962,26.4993,26.2769,26.4509,150804.0
2019-09-10 11:50:00,27.38,27.49,27.35,27.38,333416.0,26.4703,26.5766,26.4413,26.4703,333416.0
2019-09-10 12:00:00,27.39,27.4,27.24,27.35,267816.0,26.4799,26.4896,26.3349,26.4413,267816.0
2019-09-10 12:10:00,27.35,27.46,27.34,27.45,153870.0,26.4413,26.5476,26.4316,26.5379,153870.0
2019-09-10 12:20:00,27.46,27.57,27.46,27.53,147280.0,26.5476,26.6539,26.5476,26.6153,147280.0
2019-09-10 12:30:00,27.53,27.54,27.5,27.5,90124.0,26.6153,26.6249,26.5863,26.5863,90124.0
2019-09-10 12:40:00,27.51,27.6,27.49,27.59,98376.0,26.5959,26.6829,26.5766,26.6733,98376.0
2019-09-10 12:50:00,27.59,27.62,27.57,27.58,41070.0,26.6733,26.7023,26.6539,26.6636,41070.0
2019-09-10 13:00:00,27.59,27.59,27.48,27.5,114764.0,26.6733,26.6733,26.5669,26.5863,114764.0
2019-09-10 13:10:00,27.5,27.52,27.4,27.43,119252.0,26.5863,26.6056,26.4896,26.5186,119252.0
2019-09-10 13:20:00,27.43,27.49,27.42,27.46,78362.0,26.5186,26.5766,26.5089,26.5476,78362.0
2019-09-10 13:30:00,27.47,27.52,27.46,27.5,44082.0,26.5573,26.6056,26.5476,26.5863,44082.0
2019-09-10 13:40:00,27.5,27.53,27.47,27.51,42004.0,26.5863,26.6153,26.5573,26.5959,42004.0
2019-09-10 13:50:00,27.51,27.56,27.45,27.45,61104.0,26.5959,26.6443,26.5379,26.5379,61104.0
2019-09-10 14:00:00,27.46,27.48,27.37,27.42,85542.0,26.5476,26.5669,26.4606,26.5089,85542.0
2019-09-10 14:10:00,27.4,27.42,27.34,27.36,50394.0,26.4896,26.5089,26.4316,26.4509,50394.0
2019-09-10 14:20:00,27.36,27.41,27.34,27.35,68434.0,26.4509,26.4993,26.4316,26.4413,68434.0
2019-09-10 14:30:00,27.34,27.4,27.33,27.36,102202.0,26.4316,26.4896,26.4219,26.4509,102202.0
2019-09-10 14:40:00,27.35,27.36,27.29,27.29,72772.0,26.4413,26.4509,26.3832,26.3832,72772.0
2019-09-10 14:50:00,27.28,27.36,27.27,27.35,106650.0,26.3736,26.4509,26.3639,26.4413,106650.0
2019-09-10 15:00:00,27.36,27.4,27.34,27.34,76542.0,26.4509,26.4896,26.4316,26.4316,76542.0
2019-09-10 15:10:00,27.36,27.38,27.35,27.37,47998.0,26.4509,26.4703,26.4413,26.4606,47998.0
2019-09-10 15:20:00,27.38,27.39,27.32,27.36,182110.0,26.4703,26.4799,26.4123,26.4509,182110.0
2019-09-10 15:30:00,27.37,27.42,27.36,27.4,123380.0,26.4606,26.5089,26.4509,26.4896,123380.0
2019-09-10 15:40:00,27.4,27.51,27.4,27.47,230874.0,26.4896,26.5959,26.4896,26.5573,230874.0
2019-09-10 15:50:00,27.48,27.75,27.47,27.75,406598.0,26.5669,26.828,26.5573,26.828,406598.0
2019-09-11 09:30:00,27.82,27.82,27.64,27.8,465850.0,26.8956,26.8956,26.7216,26.8763,465850.0
2019-09-11 09:40:00,27.8,27.94,27.75,27.92,232006.0,26.8763,27.0117,26.828,26.9923,232006.0
2019-09-11 09:50:00,27.92,27.93,27.8,27.85,159546.0,26.9923,27.002,26.8763,26.9246,159546.0
2019-09-11 10:00:00,27.84,27.89,27.82,27.86,121066.0,26.915,26.9633,26.8956,26.9343,121066.0
2019-09-11 10:10:00,27.88,27.96,27.85,27.93,131464.0,26.9536,27.031,26.9246,27.002,131464.0
2019-09-11 10:20:00,27.94,27.97,27.92,27.94,99046.0,27.0117,27.0407,26.9923,27.0117,99046.0
2019-09-11 10:30:00,27.93,27.99,27.93,27.97,153962.0,27.002,27.06,27.002,27.0407,153962.0
2019-09-11 10:40:00,27.97,27.98,27.92,27.92,89336.0,27.0407,27.0503,26.9923,26.9923,89336.0
2019-09-11 10:50:00,27.93,27.98,27.92,27.98,87422.0,27.002,27.0503,26.9923,27.0503,87422.0
2019-09-11 11:00:00,27.99,28.0,27.94,27.96,58198.0,27.06,27.0697,27.0117,27.031,58198.0
2019-09-11 11:10:00,27.95,27.97,27.94,27.97,37834.0,27.0213,27.0407,27.0117,27.0407,37834.0
2019-09-11 11:20:00,27.96,28.01,27.96,27.98,34424.0,27.031,27.0793,27.031,27.0503,34424.0
2019-09-11 11:30:00,28.0,28.08,28.0,28.04,120978.0,27.0697,27.147,27.0697,27.1083,120978.0
2019-09-11 11:40:00,28.05,28.05,28.0,28.02,56616.0,27.118,27.118,27.0697,27.089,56616.0
2019-09-11 11:50:00,28.02,28.09,28.02,28.08,102606.0,27.089,27.1567,27.089,27.147,102606.0
2019-09-11 12:00:00,28.09,28.16,28.08,28.12,105742.0,27.1567,27.2243,27.147,27.1857,105742.0
2019-09-11 12:10:00,28.13,28.13,28.1,28.11,43184.0,27.1953,27.1953,27.1663,27.176,43184.0
2019-09-11 12:20:00,28.11,28.12,28.1,28.11,9794.0,27.176,27.1857,27.1663,27.176,9794.0
2019-09-11 12:30:00,28.1,28.13,28.1,28.11,39252.0,27.1663,27.1953,27.1663,27.176,39252.0
2019-09-11 12:40:00,28.11,28.14,28.1,28.12,21468.0,27.176,27.205,27.1663,27.1857,21468.0
2019-09-11 12:50:00,28.13,28.21,28.13,28.16,155104.0,27.1953,27.2727,27.1953,27.2243,155104.0
2019-09-11 13:00:00,28.17,28.18,28.14,28.17,41248.0,27.234,27.2437,27.205,27.234,41248.0
2019-09-11 13:10:00,28.17,28.2,28.17,28.2,44942.0,27.234,27.263,27.234,27.263,44942.0
2019-09-11 13:20:00,28.2,28.22,28.17,28.17,39684.0,27.263,27.2823,27.234,27.234,39684.0
2019-09-11 13:30:00,28.17,28.19,28.17,28.18,67286.0,27.234,27.2533,27.234,27.2437,67286.0
2019-09-11 13:40:00,28.19,28.21,28.14,28.17,62976.0,27.2533,27.2727,27.205,27.234,62976.0
2019-09-11 13:50:00,28.18,28.18,28.11,28.13,156056.0,27.2437,27.2437,27.176,27.1953,156056.0
2019-09-11 14:00:00,28.13,28.14,28.11,28.14,55906.0,27.1953,27.205,27.176,27.205,55906.0
2019-09-11 14:10:00,28.14,28.14,28.1,28.11,17182.0,27.205,27.205,27.1663,27.176,17182.0
2019-09-11 14:20:00,28.1,28.12,28.09,28.1,51250.0,27.1663,27.1857,27.1567,27.1663,51250.0
2019-09-11 14:30:00,28.1,28.11,28.08,28.1,26736.0,27.1663,27.176,27.147,27.1663,26736.0
2019-09-11 14:40:00,28.1,28.11,28.07,28.08,32194.0,27.1663,27.176,27.1373,27.147,32194.0
2019-09-11 14:50:00,28.07,28.09,28.05,28.08,61048.0,27.1373,27.1567,27.118,27.147,61048.0
2019-09-11 15:00:00,28.1,28.14,28.1,28.13,51956.0,27.1663,27.205,27.1663,27.1953,51956.0
2019-09-11 15:10:00,28.14,28.15,28.13,28.15,54014.0,27.205,27.2147,27.1953,27.2147,54014.0
2019-09-11 15:20:00,28.16,28.18,28.14,28.15,97294.0,27.2243,27.2437,27.205,27.2147,97294.0
2019-09-11 15:30:00,28.16,28.23,28.16,28.21,210088.0,27.2243,27.292,27.2243,27.2727,210088.0
2019-09-11 15:40:00,28.21,28.23,28.12,28.18,167506.0,27.2727,27.292,27.1857,27.2437,167506.0
2019-09-11 15:50:00,28.18,28.33,28.18,28.33,421052.0,27.2437,27.3887,27.2437,27.3887,421052.0
2019-09-12 09:30:00,28.59,28.7,28.55,28.63,466246.0,27.6401,27.7464,27.6014,27.6787,466246.0
2019-09-12 09:40:00,28.65,28.67,28.37,28.38,441472.0,27.6981,27.7174,27.4274,27.437,441472.0
2019-09-12 09:50:00,28.37,28.5,28.35,28.49,310058.0,27.4274,27.553,27.408,27.5434,310058.0
2019-09-12 10:00:00,28.48,28.53,28.43,28.48,213826.0,27.5337,27.582,27.4854,27.5337,213826.0
2019-09-12 10:10:00,28.48,28.9,28.46,28.73,822722.0,27.5337,27.9398,27.5144,27.7754,822722.0
2019-09-12 10:20:00,28.74,28.88,28.73,28.81,377756.0,27.7851,27.9204,27.7754,27.8527,377756.0
2019-09-12 10:30:00,28.81,28.83,28.68,28.74,157764.0,27.8527,27.8721,27.7271,27.7851,157764.0
2019-09-12 10:40:00,28.74,28.78,28.7,28.76,90998.0,27.7851,27.8237,27.7464,27.8044,90998.0
2019-09-12 10:50:00,28.77,28.78,28.38,28.48,432222.0,27.8141,27.8237,27.437,27.5337,432222.0
2019-09-12 11:00:00,28.46,28.52,28.42,28.52,81416.0,27.5144,27.5724,27.4757,27.5724,81416.0
2019-09-12 11:10:00,28.51,28.61,28.5,28.61,88802.0,27.5627,27.6594,27.553,27.6594,88802.0
2019-09-12 11:20:00,28.61,28.68,28.59,28.66,80428.0,27.6594,27.7271,27.6401,27.7077,80428.0
2019-09-12 11:30:00,28.66,28.68,28.63,28.64,60058.0,27.7077,27.7271,27.6787,27.6884,60058.0
2019-09-12 11:40:00,28.65,28.72,28.64,28.7,99740.0,27.6981,27.7657,27.6884,27.7464,99740.0
2019-09-12 11:50:00,28.71,28.75,28.68,28.74,249520.0,27.7561,27.7947,27.7271,27.7851,249520.0
2019-09-12 12:00:00,28.74,28.74,28.65,28.66,90558.0,27.7851,27.7851,27.6981,27.7077,90558.0
2019-09-12 12:10:00,28.68,28.69,28.64,28.66,31490.0,27.7271,27.7367,27.6884,27.7077,31490.0
2019-09-12 12:20:00,28.67,28.73,28.67,28.71,53516.0,27.7174,27.7754,27.7174,27.7561,53516.0
2019-09-12 12:30:00,28.74,28.75,28.71,28.72,26728.0,27.7851,27.7947,27.7561,27.7657,26728.0
2019-09-12 12:40:00,28.72,28.79,28.72,28.78,46846.0,27.7657,27.8334,27.7657,27.8237,46846.0
2019-09-12 12:50:00,28.78,28.82,28.77,28.81,94076.0,27.8237,27.8624,27.8141,27.8527,94076.0
2019-09-12 13:00:00,28.81,28.93,28.81,28.84,181942.0,27.8527,27.9688,27.8527,27.8817,181942.0
2019-09-12 13:10:00,28.84,28.86,28.79,28.81,71792.0,27.8817,27.9011,27.8334,27.8527,71792.0
2019-09-12 13:20:00,28.82,28.83,28.8,28.82,33602.0,27.8624,27.8721,27.8431,27.8624,33602.0
2019-09-12 13:30:00,28.83,28.85,28.82,28.82,18792.0,27.8721,27.8914,27.8624,27.8624,18792.0
2019-09-12 13:40:00,28.83,28.88,28.82,28.86,62908.0,27.8721,27.9204,27.8624,27.9011,62908.0
2019-09-12 13:50:00,28.86,28.89,28.84,28.84,38182.0,27.9011,27.9301,27.8817,27.8817,38182.0
2019-09-12 14:00:00,28.85,28.85,28.77,28.79,52108.0,27.8914,27.8914,27.8141,27.8334,52108.0
2019-09-12 14:10:00,28.79,28.83,28.78,28.8,98406.0,27.8334,27.8721,27.8237,27.8431,98406.0
2019-09-12 14:20:00,28.8,28.81,28.77,28.8,28896.0,27.8431,27.8527,27.8141,27.8431,28896.0
2019-09-12 14:30:00,28.8,28.86,28.77,28.86,45896.0,27.8431,27.9011,27.8141,27.9011,45896.0
2019-09-12 14:40:00,28.86,28.91,28.84,28.86,52044.0,27.9011,27.9494,27.8817,27.9011,52044.0
2019-09-12 14:50:00,28.86,28.88,28.82,28.84,52480.0,27.9011,27.9204,27.8624,27.8817,52480.0
2019-09-12 15:00:00,28.84,28.85,28.79,28.8,37160.0,27.8817,27.8914,27.8334,27.8431,37160.0
2019-09-12 15:10:00,28.8,28.81,28.76,28.77,48606.0,27.8431,27.8527,27.8044,27.8141,48606.0
2019-09-12 15:20:00,28.76,28.82,28.76,28.77,44438.0,27.8044,27.8624,27.8044,27.8141,44438.0
2019-09-12 15:30:00,28.76,28.82,28.74,28.77,44848.0,27.8044,27.8624,27.7851,27.8141,44848.0
2019-09-12 15:40:00,28.77,28.77,28.69,28.69,132036.0,27.8141,27.8141,27.7367,27.7367,132036.0
2019-09-12 15:50:00,28.68,28.7,28.56,28.59,283722.0,27.7271,27.7464,27.6111,27.6401,283722.0
2019-09-13 09:30:00,28.74,28.75,28.64,28.7,265930.0,27.7851,27.7947,27.6884,27.7464,265930.0
2019-09-13 09:40:00,28.72,28.78,28.68,28.72,226770.0,27.7657,27.8237,27.7271,27.7657,226770.0
2019-09-13 09:50:00,28.75,28.8,28.63,28.71,148522.0,27.7947,27.8431,27.6787,27.7561,148522.0
2019-09-13 10:00:00,28.69,28.71,28.6,28.6,63946.0,27.7367,27.7561,27.6497,27.6497,63946.0
2019-09-13 10:10:00,28.59,28.7,28.59,28.69,58484.0,27.6401,27.7464,27.6401,27.7367,58484.0
2019-09-13 10:20:00,28.68,28.77,28.68,28.75,83462.0,27.7271,27.8141,27.7271,27.7947,83462.0
2019-09-13 10:30:00,28.73,28.75,28.67,28.71,29886.0,27.7754,27.7947,27.7174,27.7561,29886.0
2019-09-13 10:40:00,28.7,28.75,28.68,28.74,50128.0,27.7464,27.7947,27.7271,27.7851,50128.0
2019-09-13 10:50:00,28.74,28.77,28.74,28.75,43148.0,27.7851,27.8141,27.7851,27.7947,43148.0
2019-09-13 11:00:00,28.75,28.85,28.74,28.82,90634.0,27.7947,27.8914,27.7851,27.8624,90634.0
2019-09-13 11:10:00,28.83,28.83,28.79,28.81,77034.0,27.8721,27.8721,27.8334,27.8527,77034.0
2019-09-13 11:20:00,28.8,28.81,28.66,28.71,129248.0,27.8431,27.8527,27.7077,27.7561,129248.0
2019-09-13 11:30:00,28.72,28.75,28.65,28.67,208874.0,27.7657,27.7947,27.6981,27.7174,208874.0
2019-09-13 11:40:00,28.67,28.72,28.66,28.72,87554.0,27.7174,27.7657,27.7077,27.7657,87554.0
2019-09-13 11:50:00,28.73,28.74,28.67,28.67,60154.0,27.7754,27.7851,27.7174,27.7174,60154.0
2019-09-13 12:00:00,28.67,28.75,28.65,28.73,163964.0,27.7174,27.7947,27.6981,27.7754,163964.0
2019-09-13 12:10:00,28.73,28.74,28.7,28.71,14610.0,27.7754,27.7851,27.7464,27.7561,14610.0
2019-09-13 12:20:00,28.7,28.7,28.59,28.61,74130.0,27.7464,27.7464,27.6401,27.6594,74130.0
2019-09-13 12:30:00,28.63,28.66,28.6,28.65,24490.0,27.6787,27.7077,27.6497,27.6981,24490.0
2019-09-13 12:40:00,28.64,28.65,28.6,28.61,72990.0,27.6884,27.6981,27.6497,27.6594,72990.0
2019-09-13 12:50:00,28.61,28.66,28.59,28.64,71122.0,27.6594,27.7077,27.6401,27.6884,71122.0
2019-09-13 13:00:00,28.64,28.65,28.6,28.65,32074.0,27.6884,27.6981,27.6497,27.6981,32074.0
2019-09-13 13:10:00,28.65,28.68,28.65,28.67,38532.0,27.6981,27.7271,27.6981,27.7174,38532.0
2019-09-13 13:20:00,28.67,28.67,28.63,28.64,28782.0,27.7174,27.7174,27.6787,27.6884,28782.0
2019-09-13 13:30:00,28.64,28.65,28.59,28.61,31350.0,27.6884,27.6981,27.6401,27.6594,31350.0
2019-09-13 13:40:00,28.6,28.61,28.52,28.61,136630.0,27.6497,27.6594,27.5724,27.6594,136630.0
2019-09-13 13:50:00,28.61,28.63,28.54,28.55,51266.0,27.6594,27.6787,27.5917,27.6014,51266.0
2019-09-13 14:00:00,28.58,28.62,28.57,28.61,235946.0,27.6304,27.6691,27.6207,27.6594,235946.0
2019-09-13 14:10:00,28.61,28.61,28.53,28.53,76146.0,27.6594,27.6594,27.582,27.582,76146.0
2019-09-13 14:20:00,28.55,28.57,28.52,28.57,43706.0,27.6014,27.6207,27.5724,27.6207,43706.0
2019-09-13 14:30:00,28.58,28.6,28.57,28.59,12598.0,27.6304,27.6497,27.6207,27.6401,12598.0
2019-09-13 14:40:00,28.58,28.61,28.55,28.55,30774.0,27.6304,27.6594,27.6014,27.6014,30774.0
2019-09-13 14:50:00,28.56,28.61,28.56,28.57,18126.0,27.6111,27.6594,27.6111,27.6207,18126.0
2019-09-13 15:00:00,28.58,28.58,28.45,28.46,152602.0,27.6304,27.6304,27.5047,27.5144,152602.0
2019-09-13 15:10:00,28.45,28.49,28.42,28.45,152820.0,27.5047,27.5434,27.4757,27.5047,152820.0
2019-09-13 15:20:00,28.43,28.51,28.43,28.51,56032.0,27.4854,27.5627,27.4854,27.5627,56032.0
2019-09-13 15:30:00,28.5,28.55,28.49,28.53,96468.0,27.553,27.6014,27.5434,27.582,96468.0
2019-09-13 15:40:00,28.51,28.58,28.5,28.58,92828.0,27.5627,27.6304,27.553,27.6304,92828.0
2019-09-13 15:50:00,28.58,28.63,28.5,28.52,309560.0,27.6304,27.6787,27.553,27.5724,309560.0
2019-09-16 09:30:00,28.16,28.3,28.13,28.23,355484.0,27.2243,27.3597,27.1953,27.292,355484.0
2019-09-16 09:40:00,28.23,28.31,28.18,28.25,210726.0,27.292,27.3694,27.2437,27.3114,210726.0
2019-09-16 09:50:00,28.25,28.38,28.25,28.36,171224.0,27.3114,27.437,27.3114,27.4177,171224.0
2019-09-16 10:00:00,28.36,28.4,28.32,28.33,158078.0,27.4177,27.4564,27.379,27.3887,158078.0
2019-09-16 10:10:00,28.34,28.37,28.29,28.32,59460.0,27.3984,27.4274,27.35,27.379,59460.0
2019-09-16 10:20:00,28.3,28.37,28.24,28.25,53326.0,27.3597,27.4274,27.3017,27.3114,53326.0
2019-09-16 10:30:00,28.25,28.25,28.2,28.24,106074.0,27.3114,27.3114,27.263,27.3017,106074.0
2019-09-16 10:40:00,28.23,28.28,28.2,28.2,48198.0,27.292,27.3404,27.263,27.263,48198.0
2019-09-16 10:50:00,28.21,28.28,28.16,28.23,102968.0,27.2727,27.3404,27.2243,27.292,102968.0
2019-09-16 11:00:00,28.24,28.35,28.19,28.35,72982.0,27.3017,27.408,27.2533,27.408,72982.0
2019-09-16 11:10:00,28.36,28.38,28.32,28.32,102822.0,27.4177,27.437,27.379,27.379,102822.0
2019-09-16 11:20:00,28.31,28.36,28.29,28.33,75302.0,27.3694,27.4177,27.35,27.3887,75302.0
2019-09-16 11:30:00,28.31,28.33,28.22,28.23,58268.0,27.3694,27.3887,27.2823,27.292,58268.0
2019-09-16 11:40:00,28.23,28.24,28.15,28.16,155474.0,27.292,27.3017,27.2147,27.2243,155474.0
2019-09-16 11:50:00,28.15,28.18,28.06,28.07,152350.0,27.2147,27.2437,27.1277,27.1373,152350.0
2019-09-16 12:00:00,28.09,28.14,28.09,28.13,91574.0,27.1567,27.205,27.1567,27.1953,91574.0
2019-09-16 12:10:00,28.15,28.17,28.14,28.14,30636.0,27.2147,27.234,27.205,27.205,30636.0
2019-09-16 12:20:00,28.13,28.18,28.11,28.17,35692.0,27.1953,27.2437,27.176,27.234,35692.0
2019-09-16 12:30:00,28.18,28.2,28.13,28.17,47134.0,27.2437,27.263,27.1953,27.234,47134.0
2019-09-16 12:40:00,28.18,28.19,28.1,28.17,88644.0,27.2437,27.2533,27.1663,27.234,88644.0
2019-09-16 12:50:00,28.17,28.22,28.17,28.18,84654.0,27.234,27.2823,27.234,27.2437,84654.0
2019-09-16 13:00:00,28.17,28.23,28.17,28.23,23716.0,27.234,27.292,27.234,27.292,23716.0
2019-09-16 13:10:00,28.23,28.25,28.22,28.25,49886.0,27.292,27.3114,27.2823,27.3114,49886.0
2019-09-16 13:20:00,28.24,28.26,28.23,28.23,11326.0,27.3017,27.321,27.292,27.292,11326.0
2019-09-16 13:30:00,28.25,28.27,28.21,28.24,22648.0,27.3114,27.3307,27.2727,27.3017,22648.0
2019-09-16 13:40:00,28.24,28.26,28.22,28.23,25358.0,27.3017,27.321,27.2823,27.292,25358.0
2019-09-16 13:50:00,28.24,28.3,28.23,28.29,29204.0,27.3017,27.3597,27.292,27.35,29204.0
2019-09-16 14:00:00,28.3,28.32,28.24,28.24,58624.0,27.3597,27.379,27.3017,27.3017,58624.0
2019-09-16 14:10:00,28.23,28.26,28.23,28.25,24040.0,27.292,27.321,27.292,27.3114,24040.0
2019-09-16 14:20:00,28.27,28.3,28.25,28.3,29390.0,27.3307,27.3597,27.3114,27.3597,29390.0
2019-09-16 14:30:00,28.29,28.31,28.24,28.25,66202.0,27.35,27.3694,27.3017,27.3114,66202.0
2019-09-16 14:40:00,28.25,28.29,28.25,28.28,44146.0,27.3114,27.35,27.3114,27.3404,44146.0
2019-09-16 14:50:00,28.29,28.3,28.28,28.29,13444.0,27.35,27.3597,27.3404,27.35,13444.0
2019-09-16 15:00:00,28.29,28.31,28.23,28.25,30600.0,27.35,27.3694,27.292,27.3114,30600.0
2019-09-16 15:10:00,28.31,28.34,28.29,28.3,74890.0,27.3694,27.3984,27.35,27.3597,74890.0
2019-09-16 15:20:00,28.29,28.3,28.23,28.24,87582.0,27.35,27.3597,27.292,27.3017,87582.0
2019-09-16 15:30:00,28.24,28.28,28.21,28.24,41054.0,27.3017,27.3404,27.2727,27.3017,41054.0
2019-09-16 15:40:00,28.25,28.28,28.22,28.22,152236.0,27.3114,27.3404,27.2823,27.2823,152236.0
2019-09-16 15:50:00,28.23,28.3,28.21,28.26,284054.0,27.292,27.3597,27.2727,27.321,284054.0
2019-09-17 09:30:00,28.18,28.27,28.15,28.27,212878.0,27.2437,27.3307,27.2147,27.3307,212878.0
2019-09-17 09:40:00,28.27,28.32,28.18,28.25,217072.0,27.3307,27.379,27.2437,27.3114,217072.0
2019-09-17 09:50:00,28.25,28.29,28.18,28.25,88490.0,27.3114,27.35,27.2437,27.3114,88490.0
2019-09-17 10:00:00,28.25,28.27,28.18,28.2,99802.0,27.3114,27.3307,27.2437,27.263,99802.0
2019-09-17 10:10:00,28.19,28.27,28.17,28.26,53540.0,27.2533,27.3307,27.234,27.321,53540.0
2019-09-17 10:20:00,28.25,28.28,28.22,28.25,18380.0,27.3114,27.3404,27.2823,27.3114,18380.0
2019-09-17 10:30:00,28.27,28.31,28.26,28.29,78444.0,27.3307,27.3694,27.321,27.35,78444.0
2019-09-17 10:40:00,28.29,28.3,28.23,28.23,57896.0,27.35,27.3597,27.292,27.292,57896.0
2019-09-17 10:50:00,28.24,28.26,28.22,28.23,21516.0,27.3017,27.321,27.2823,27.292,21516.0
2019-09-17 11:00:00,28.24,28.31,28.23,28.29,60136.0,27.3017,27.3694,27.292,27.35,60136.0
2019-09-17 11:10:00,28.3,28.32,28.25,28.26,50388.0,27.3597,27.379,27.3114,27.321,50388.0
2019-09-17 11:20:00,28.26,28.36,28.25,28.3,93462.0,27.321,27.4177,27.3114,27.3597,93462.0
2019-09-17 11:30:00,28.3,28.34,28.28,28.33,54360.0,27.3597,27.3984,27.3404,27.3887,54360.0
2019-09-17 11:40:00,28.33,28.34,28.3,28.34,66180.0,27.3887,27.3984,27.3597,27.3984,66180.0
2019-09-17 11:50:00,28.3,28.33,28.28,28.29,31524.0,27.3597,27.3887,27.3404,27.35,31524.0
2019-09-17 12:00:00,28.3,28.34,28.25,28.25,81454.0,27.3597,27.3984,27.3114,27.3114,81454.0
2019-09-17 12:10:00,28.25,28.28,28.24,28.24,84532.0,27.3114,27.3404,27.3017,27.3017,84532.0
2019-09-17 12:20:00,28.25,28.25,28.21,28.24,64560.0,27.3114,27.3114,27.2727,27.3017,64560.0
2019-09-17 12:30:00,28.24,28.25,28.18,28.21,43082.0,27.3017,27.3114,27.2437,27.2727,43082.0
2019-09-17 12:40:00,28.21,28.24,28.2,28.22,63386.0,27.2727,27.3017,27.263,27.2823,63386.0
2019-09-17 12:50:00,28.22,28.23,28.2,28.21,42306.0,27.2823,27.292,27.263,27.2727,42306.0
2019-09-17 13:00:00,28.21,28.23,28.2,28.23,66376.0,27.2727,27.292,27.263,27.292,66376.0
2019-09-17 13:10:00,28.23,28.28,28.23,28.27,49850.0,27.292,27.3404,27.292,27.3307,49850.0
2019-09-17 13:20:00,28.28,28.28,28.24,28.24,11902.0,27.3404,27.3404,27.3017,27.3017,11902.0
2019-09-17 13:30:00,28.24,28.26,28.24,28.25,4194.0,27.3017,27.321,27.3017,27.3114,4194.0
2019-09-17 13:40:00,28.24,28.29,28.24,28.28,81428.0,27.3017,27.35,27.3017,27.3404,81428.0
2019-09-17 13:50:00,28.28,28.38,28.27,28.29,71664.0,27.3404,27.437,27.3307,27.35,71664.0
2019-09-17 14:00:00,28.31,28.36,28.26,28.3,90826.0,27.3694,27.4177,27.321,27.3597,90826.0
2019-09-17 14:10:00,28.3,28.31,28.27,28.29,12508.0,27.3597,27.3694,27.3307,27.35,12508.0
2019-09-17 14:20:00,28.28,28.28,28.25,28.27,33378.0,27.3404,27.3404,27.3114,27.3307,33378.0
2019-09-17 14:30:00,28.29,28.29,28.27,28.28,24582.0,27.35,27.35,27.3307,27.3404,24582.0
2019-09-17 14:40:00,28.27,28.32,28.27,28.31,35738.0,27.3307,27.379,27.3307,27.3694,35738.0
2019-09-17 14:50:00,28.31,28.32,28.29,28.3,12640.0,27.3694,27.379,27.35,27.3597,12640.0
2019-09-17 15:00:00,28.31,28.32,28.28,28.3,69282.0,27.3694,27.379,27.3404,27.3597,69282.0
2019-09-17 15:10:00,28.3,28.3,28.26,28.27,8600.0,27.3597,27.3597,27.321,27.3307,8600.0
2019-09-17 15:20:00,28.27,28.33,28.27,28.33,68780.0,27.3307,27.3887,27.3307,27.3887,68780.0
2019-09-17 15:30:00,28.33,28.44,28.33,28.44,633864.0,27.3887,27.495,27.3887,27.495,633864.0
2019-09-17 15:40:00,28.44,28.49,28.43,28.48,278006.0,27.495,27.5434,27.4854,27.5337,278006.0
2019-09-17 15:50:00,28.49,28.5,28.45,28.48,354112.0,27.5434,27.553,27.5047,27.5337,354112.0
2019-09-18 09:30:00,28.35,28.37,28.18,28.28,286110.0,27.408,27.4274,27.2437,27.3404,286110.0
2019-09-18 09:40:00,28.26,28.27,28.21,28.23,184818.0,27.321,27.3307,27.2727,27.292,184818.0
2019-09-18 09:50:00,28.24,28.27,28.2,28.26,98482.0,27.3017,27.3307,27.263,27.321,98482.0
2019-09-18 10:00:00,28.25,28.3,28.24,28.3,109424.0,27.3114,27.3597,27.3017,27.3597,109424.0
2019-09-18 10:10:00,28.29,28.34,28.27,28.32,100242.0,27.35,27.3984,27.3307,27.379,100242.0
2019-09-18 10:20:00,28.3,28.35,28.3,28.35,53140.0,27.3597,27.408,27.3597,27.408,53140.0
2019-09-18 10:30:00,28.36,28.37,28.32,28.33,46618.0,27.4177,27.4274,27.379,27.3887,46618.0
2019-09-18 10:40:00,28.33,28.35,28.3,28.3,68306.0,27.3887,27.408,27.3597,27.3597,68306.0
2019-09-18 10:50:00,28.29,28.3,28.27,28.28,75462.0,27.35,27.3597,27.3307,27.3404,75462.0
2019-09-18 11:00:00,28.28,28.29,28.25,28.25,91812.0,27.3404,27.35,27.3114,27.3114,91812.0
2019-09-18 11:10:00,28.25,28.28,28.24,28.27,109104.0,27.3114,27.3404,27.3017,27.3307,109104.0
2019-09-18 11:20:00,28.27,28.28,28.24,28.25,123340.0,27.3307,27.3404,27.3017,27.3114,123340.0
2019-09-18 11:30:00,28.25,28.25,28.21,28.22,107638.0,27.3114,27.3114,27.2727,27.2823,107638.0
2019-09-18 11:40:00,28.22,28.24,28.21,28.23,132906.0,27.2823,27.3017,27.2727,27.292,132906.0
2019-09-18 11:50:00,28.23,28.25,28.22,28.25,102314.0,27.292,27.3114,27.2823,27.3114,102314.0
2019-09-18 12:00:00,28.25,28.28,28.24,28.25,47272.0,27.3114,27.3404,27.3017,27.3114,47272.0
2019-09-18 12:10:00,28.25,28.25,28.23,28.23,29168.0,27.3114,27.3114,27.292,27.292,29168.0
2019-09-18 12:20:00,28.23,28.25,28.23,28.25,37444.0,27.292,27.3114,27.292,27.3114,37444.0
2019-09-18 12:30:00,28.25,28.28,28.25,28.27,36902.0,27.3114,27.3404,27.3114,27.3307,36902.0
2019-09-18 12:40:00,28.25,28.25,28.24,28.25,22560.0,27.3114,27.3114,27.3017,27.3114,22560.0
2019-09-18 12:50:00,28.24,28.25,28.22,28.22,49690.0,27.3017,27.3114,27.2823,27.2823,49690.0
2019-09-18 13:00:00,28.21,28.21,28.17,28.18,84428.0,27.2727,27.2727,27.234,27.2437,84428.0
2019-09-18 13:10:00,28.18,28.18,28.16,28.18,56736.0,27.2437,27.2437,27.2243,27.2437,56736.0
2019-09-18 13:20:00,28.17,28.18,28.11,28.11,525276.0,27.234,27.2437,27.176,27.176,525276.0
2019-09-18 13:30:00,28.12,28.18,28.11,28.17,87504.0,27.1857,27.2437,27.176,27.234,87504.0
2019-09-18 13:40:00,28.18,28.21,28.18,28.21,82740.0,27.2437,27.2727,27.2437,27.2727,82740.0
2019-09-18 13:50:00,28.2,28.27,28.2,28.24,195054.0,27.263,27.3307,27.263,27.3017,195054.0
2019-09-18 14:00:00,28.2,28.38,27.94,28.13,652920.0,27.263,27.437,27.0117,27.1953,652920.0
2019-09-18 14:10:00,28.14,28.14,27.8,27.86,424856.0,27.205,27.205,26.8763,26.9343,424856.0
2019-09-18 14:20:00,27.85,27.93,27.79,27.85,244730.0,26.9246,27.002,26.8666,26.9246,244730.0
2019-09-18 14:30:00,27.83,27.92,27.75,27.82,275082.0,26.9053,26.9923,26.828,26.8956,275082.0
2019-09-18 14:40:00,27.82,27.93,27.71,27.81,278200.0,26.8956,27.002,26.7893,26.886,278200.0
2019-09-18 14:50:00,27.81,28.0,27.79,27.93,192654.0,26.886,27.0697,26.8666,27.002,192654.0
2019-09-18 15:00:00,27.95,28.05,27.87,28.04,121018.0,27.0213,27.118,26.944,27.1083,121018.0
2019-09-18 15:10:00,28.04,28.17,28.03,28.16,144230.0,27.1083,27.234,27.0987,27.2243,144230.0
2019-09-18 15:20:00,28.17,28.23,28.13,28.21,175938.0,27.234,27.292,27.1953,27.2727,175938.0
2019-09-18 15:30:00,28.21,28.48,28.21,28.45,339470.0,27.2727,27.5337,27.2727,27.5047,339470.0
2019-09-18 15:40:00,28.45,28.56,28.43,28.51,492190.0,27.5047,27.6111,27.4854,27.5627,492190.0
2019-09-18 15:50:00,28.52,28.54,28.43,28.53,564156.0,27.5724,27.5917,27.4854,27.582,564156.0
2019-09-19 09:30:00,28.63,28.83,28.63,28.78,444574.0,27.6787,27.8721,27.6787,27.8237,444574.0
2019-09-19 09:40:00,28.75,28.76,28.68,28.72,140292.0,27.7947,27.8044,27.7271,27.7657,140292.0
2019-09-19 09:50:00,28.72,28.77,28.68,28.74,69024.0,27.7657,27.8141,27.7271,27.7851,69024.0
2019-09-19 10:00:00,28.75,28.8,28.75,28.76,121664.0,27.7947,27.8431,27.7947,27.8044,121664.0
2019-09-19 10:10:00,28.76,28.87,28.74,28.85,208872.0,27.8044,27.9108,27.7851,27.8914,208872.0
2019-09-19 10:20:00,28.85,28.88,28.81,28.85,88738.0,27.8914,27.9204,27.8527,27.8914,88738.0
2019-09-19 10:30:00,28.84,28.91,28.84,28.89,170624.0,27.8817,27.9494,27.8817,27.9301,170624.0
2019-09-19 10:40:00,28.9,28.92,28.86,28.89,62528.0,27.9398,27.9591,27.9011,27.9301,62528.0
2019-09-19 10:50:00,28.88,28.9,28.82,28.83,144118.0,27.9204,27.9398,27.8624,27.8721,144118.0
2019-09-19 11:00:00,28.82,28.83,28.78,28.82,121856.0,27.8624,27.8721,27.8237,27.8624,121856.0
2019-09-19 11:10:00,28.82,28.86,28.81,28.86,49276.0,27.8624,27.9011,27.8527,27.9011,49276.0
2019-09-19 11:20:00,28.87,28.88,28.85,28.86,57266.0,27.9108,27.9204,27.8914,27.9011,57266.0
2019-09-19 11:30:00,28.86,28.95,28.86,28.93,129490.0,27.9011,27.9881,27.9011,27.9688,129490.0
2019-09-19 11:40:00,28.93,28.93,28.83,28.84,146514.0,27.9688,27.9688,27.8721,27.8817,146514.0
2019-09-19 11:50:00,28.82,28.85,28.81,28.85,28552.0,27.8624,27.8914,27.8527,27.8914,28552.0
2019-09-19 12:00:00,28.85,28.88,28.85,28.87,58646.0,27.8914,27.9204,27.8914,27.9108,58646.0
2019-09-19 12:10:00,28.88,28.88,28.82,28.82,68160.0,27.9204,27.9204,27.8624,27.8624,68160.0
2019-09-19 12:20:00,28.82,28.82,28.66,28.67,134088.0,27.8624,27.8624,27.7077,27.7174,134088.0
2019-09-19 12:30:00,28.67,28.75,28.64,28.75,96830.0,27.7174,27.7947,27.6884,27.7947,96830.0
2019-09-19 12:40:00,28.75,28.78,28.75,28.77,51208.0,27.7947,27.8237,27.7947,27.8141,51208.0
2019-09-19 12:50:00,28.77,28.77,28.72,28.75,33928.0,27.8141,27.8141,27.7657,27.7947,33928.0
2019-09-19 13:00:00,28.75,28.8,28.71,28.71,33710.0,27.7947,27.8431,27.7561,27.7561,33710.0
2019-09-19 13:10:00,28.71,28.75,28.67,28.75,46692.0,27.7561,27.7947,27.7174,27.7947,46692.0
2019-09-19 13:20:00,28.75,28.75,28.71,28.72,25824.0,27.7947,27.7947,27.7561,27.7657,25824.0
2019-09-19 13:30:00,28.7,28.73,28.58,28.63,158678.0,27.7464,27.7754,27.6304,27.6787,158678.0
2019-09-19 13:40:00,28.64,28.66,28.53,28.66,94386.0,27.6884,27.7077,27.582,27.7077,94386.0
2019-09-19 13:50:00,28.67,28.71,28.66,28.7,95208.0,27.7174,27.7561,27.7077,27.7464,95208.0
2019-09-19 14:00:00,28.71,28.73,28.68,28.7,33268.0,27.7561,27.7754,27.7271,27.7464,33268.0
2019-09-19 14:10:00,28.7,28.72,28.7,28.71,82916.0,27.7464,27.7657,27.7464,27.7561,82916.0
2019-09-19 14:20:00,28.72,28.73,28.66,28.68,77808.0,27.7657,27.7754,27.7077,27.7271,77808.0
2019-09-19 14:30:00,28.68,28.68,28.6,28.63,65020.0,27.7271,27.7271,27.6497,27.6787,65020.0
2019-09-19 14:40:00,28.61,28.66,28.59,28.62,40220.0,27.6594,27.7077,27.6401,27.6691,40220.0
2019-09-19 14:50:00,28.64,28.66,28.61,28.64,26206.0,27.6884,27.7077,27.6594,27.6884,26206.0
2019-09-19 15:00:00,28.64,28.67,28.59,28.61,163874.0,27.6884,27.7174,27.6401,27.6594,163874.0
2019-09-19 15:10:00,28.61,28.64,28.58,28.61,53144.0,27.6594,27.6884,27.6304,27.6594,53144.0
2019-09-19 15:20:00,28.61,28.67,28.61,28.62,54366.0,27.6594,27.7174,27.6594,27.6691,54366.0
2019-09-19 15:30:00,28.61,28.62,28.48,28.57,256176.0,27.6594,27.6691,27.5337,27.6207,256176.0
2019-09-19 15:40:00,28.57,28.59,28.46,28.47,107550.0,27.6207,27.6401,27.5144,27.524,107550.0
2019-09-19 15:50:00,28.47,28.57,28.4,28.5,281476.0,27.524,27.6207,27.4564,27.553,281476.0
2019-09-20 09:30:00,28.7,28.77,28.61,28.76,385738.0,27.7464,27.8141,27.6594,27.8044,385738.0
2019-09-20 09:40:00,28.77,28.78,28.68,28.68,124198.0,27.8141,27.8237,27.7271,27.7271,124198.0
2019-09-20 09:50:00,28.68,28.72,28.67,28.67,205162.0,27.7271,27.7657,27.7174,27.7174,205162.0
2019-09-20 10:00:00,28.67,28.75,28.66,28.74,124088.0,27.7174,27.7947,27.7077,27.7851,124088.0
2019-09-20 10:10:00,28.73,28.77,28.65,28.74,159040.0,27.7754,27.8141,27.6981,27.7851,159040.0
2019-09-20 10:20:00,28.74,28.75,28.7,28.72,73810.0,27.7851,27.7947,27.7464,27.7657,73810.0
2019-09-20 10:30:00,28.74,28.75,28.66,28.66,49318.0,27.7851,27.7947,27.7077,27.7077,49318.0
2019-09-20 10:40:00,28.67,28.69,28.63,28.66,112882.0,27.7174,27.7367,27.6787,27.7077,112882.0
2019-09-20 10:50:00,28.65,28.66,28.61,28.66,88614.0,27.6981,27.7077,27.6594,27.7077,88614.0
2019-09-20 11:00:00,28.65,28.67,28.61,28.67,54714.0,27.6981,27.7174,27.6594,27.7174,54714.0
2019-09-20 11:10:00,28.67,28.69,28.58,28.59,63176.0,27.7174,27.7367,27.6304,27.6401,63176.0
2019-09-20 11:20:00,28.6,28.65,28.59,28.6,71260.0,27.6497,27.6981,27.6401,27.6497,71260.0
2019-09-20 11:30:00,28.6,28.63,28.56,28.56,36138.0,27.6497,27.6787,27.6111,27.6111,36138.0
2019-09-20 11:40:00,28.56,28.57,28.5,28.56,48898.0,27.6111,27.6207,27.553,27.6111,48898.0
2019-09-20 11:50:00,28.56,28.63,28.55,28.61,36330.0,27.6111,27.6787,27.6014,27.6594,36330.0
2019-09-20 12:00:00,28.62,28.64,28.6,28.6,47810.0,27.6691,27.6884,27.6497,27.6497,47810.0
2019-09-20 12:10:00,28.64,28.66,28.62,28.62,22804.0,27.6884,27.7077,27.6691,27.6691,22804.0
2019-09-20 12:20:00,28.63,28.64,28.57,28.6,17254.0,27.6787,27.6884,27.6207,27.6497,17254.0
2019-09-20 12:30:00,28.59,28.6,28.52,28.54,76994.0,27.6401,27.6497,27.5724,27.5917,76994.0
2019-09-20 12:40:00,28.54,28.56,28.51,28.56,30818.0,27.5917,27.6111,27.5627,27.6111,30818.0
2019-09-20 12:50:00,28.57,28.59,28.56,28.59,17320.0,27.6207,27.6401,27.6111,27.6401,17320.0
2019-09-20 13:00:00,28.6,28.6,28.58,28.58,3078.0,27.6497,27.6497,27.6304,27.6304,3078.0
2019-09-20 13:10:00,28.58,28.58,27.86,28.17,646314.0,27.6304,27.6304,26.9343,27.234,646314.0
2019-09-20 13:20:00,28.18,28.23,28.05,28.2,207456.0,27.2437,27.292,27.118,27.263,207456.0
2019-09-20 13:30:00,28.21,28.23,28.11,28.16,161638.0,27.2727,27.292,27.176,27.2243,161638.0
2019-09-20 13:40:00,28.15,28.18,28.05,28.06,164152.0,27.2147,27.2437,27.118,27.1277,164152.0
2019-09-20 13:50:00,28.05,28.21,28.04,28.2,99708.0,27.118,27.2727,27.1083,27.263,99708.0
2019-09-20 14:00:00,28.21,28.33,28.15,28.2,217976.0,27.2727,27.3887,27.2147,27.263,217976.0
2019-09-20 14:10:00,28.2,28.23,28.15,28.18,41850.0,27.263,27.292,27.2147,27.2437,41850.0
2019-09-20 14:20:00,28.18,28.28,28.18,28.27,37328.0,27.2437,27.3404,27.2437,27.3307,37328.0
2019-09-20 14:30:00,28.26,28.36,28.26,28.35,39784.0,27.321,27.4177,27.321,27.408,39784.0
2019-09-20 14:40:00,28.35,28.36,28.31,28.33,26242.0,27.408,27.4177,27.3694,27.3887,26242.0
2019-09-20 14:50:00,28.34,28.34,28.28,28.29,39402.0,27.3984,27.3984,27.3404,27.35,39402.0
2019-09-20 15:00:00,28.27,28.33,28.27,28.27,69384.0,27.3307,27.3887,27.3307,27.3307,69384.0
2019-09-20 15:10:00,28.27,28.35,28.25,28.29,42006.0,27.3307,27.408,27.3114,27.35,42006.0
2019-09-20 15:20:00,28.29,28.3,28.18,28.22,82536.0,27.35,27.3597,27.2437,27.2823,82536.0
2019-09-20 15:30:00,28.22,28.24,28.18,28.21,33958.0,27.2823,27.3017,27.2437,27.2727,33958.0
2019-09-20 15:40:00,28.22,28.23,28.11,28.12,134690.0,27.2823,27.292,27.176,27.1857,134690.0
2019-09-20 15:50:00,28.12,28.25,28.04,28.05,370198.0,27.1857,27.3114,27.1083,27.118,370198.0
2019-09-23 09:30:00,27.88,28.0,27.8,27.97,419842.0,26.9536,27.0697,26.8763,27.0407,419842.0
2019-09-23 09:40:00,27.96,28.08,27.93,28.06,145882.0,27.031,27.147,27.002,27.1277,145882.0
2019-09-23 09:50:00,28.06,28.11,28.02,28.02,96636.0,27.1277,27.176,27.089,27.089,96636.0
2019-09-23 10:00:00,28.02,28.03,27.9,27.91,184342.0,27.089,27.0987,26.973,26.9826,184342.0
2019-09-23 10:10:00,27.88,27.93,27.86,27.93,85544.0,26.9536,27.002,26.9343,27.002,85544.0
2019-09-23 10:20:00,27.93,28.01,27.92,28.01,110132.0,27.002,27.0793,26.9923,27.0793,110132.0
2019-09-23 10:30:00,28.02,28.06,27.98,27.99,29704.0,27.089,27.1277,27.0503,27.06,29704.0
2019-09-23 10:40:00,27.99,27.99,27.93,27.96,53888.0,27.06,27.06,27.002,27.031,53888.0
2019-09-23 10:50:00,27.96,28.02,27.9,27.92,34460.0,27.031,27.089,26.973,26.9923,34460.0
2019-09-23 11:00:00,27.93,28.05,27.92,27.99,53408.0,27.002,27.118,26.9923,27.06,53408.0
2019-09-23 11:10:00,27.98,28.06,27.97,28.04,33480.0,27.0503,27.1277,27.0407,27.1083,33480.0
2019-09-23 11:20:00,28.04,28.09,28.03,28.09,60942.0,27.1083,27.1567,27.0987,27.1567,60942.0
2019-09-23 11:30:00,28.1,28.16,28.1,28.13,98986.0,27.1663,27.2243,27.1663,27.1953,98986.0
2019-09-23 11:40:00,28.13,28.17,28.11,28.16,27342.0,27.1953,27.234,27.176,27.2243,27342.0
2019-09-23 11:50:00,28.13,28.15,28.11,28.13,16392.0,27.1953,27.2147,27.176,27.1953,16392.0
2019-09-23 12:00:00,28.13,28.18,28.12,28.17,47136.0,27.1953,27.2437,27.1857,27.234,47136.0
2019-09-23 12:10:00,28.18,28.18,28.16,28.16,11074.0,27.2437,27.2437,27.2243,27.2243,11074.0
2019-09-23 12:20:00,28.16,28.21,28.15,28.17,21100.0,27.2243,27.2727,27.2147,27.234,21100.0
2019-09-23 12:30:00,28.17,28.2,28.17,28.18,8098.0,27.234,27.263,27.234,27.2437,8098.0
2019-09-23 12:40:00,28.18,28.2,28.18,28.2,24804.0,27.2437,27.263,27.2437,27.263,24804.0
2019-09-23 12:50:00,28.17,28.18,28.09,28.13,43740.0,27.234,27.2437,27.1567,27.1953,43740.0
2019-09-23 13:00:00,28.15,28.16,28.12,28.15,14174.0,27.2147,27.2243,27.1857,27.2147,14174.0
2019-09-23 13:10:00,28.14,28.17,28.14,28.16,3530.0,27.205,27.234,27.205,27.2243,3530.0
2019-09-23 13:20:00,28.15,28.19,28.15,28.19,8986.0,27.2147,27.2533,27.2147,27.2533,8986.0
2019-09-23 13:30:00,28.18,28.21,28.17,28.17,15760.0,27.2437,27.2727,27.234,27.234,15760.0
2019-09-23 13:40:00,28.18,28.23,28.18,28.22,15950.0,27.2437,27.292,27.2437,27.2823,15950.0
2019-09-23 13:50:00,28.22,28.23,28.2,28.22,9024.0,27.2823,27.292,27.263,27.2823,9024.0
2019-09-23 14:00:00,28.2,28.21,28.18,28.18,17578.0,27.263,27.2727,27.2437,27.2437,17578.0
2019-09-23 14:10:00,28.18,28.2,28.18,28.19,6010.0,27.2437,27.263,27.2437,27.2533,6010.0
2019-09-23 14:20:00,28.16,28.19,28.16,28.18,11400.0,27.2243,27.2533,27.2243,27.2437,11400.0
2019-09-23 14:30:00,28.17,28.17,28.15,28.16,26272.0,27.234,27.234,27.2147,27.2243,26272.0
2019-09-23 14:40:00,28.15,28.2,28.15,28.19,20610.0,27.2147,27.263,27.2147,27.2533,20610.0
2019-09-23 14:50:00,28.19,28.19,28.18,28.18,6520.0,27.2533,27.2533,27.2437,27.2437,6520.0
2019-09-23 15:00:00,28.17,28.29,28.17,28.25,70636.0,27.234,27.35,27.234,27.3114,70636.0
2019-09-23 15:10:00,28.25,28.29,28.25,28.28,14160.0,27.3114,27.35,27.3114,27.3404,14160.0
2019-09-23 15:20:00,28.28,28.29,28.24,28.25,63136.0,27.3404,27.35,27.3017,27.3114,63136.0
2019-09-23 15:30:00,28.25,28.26,28.17,28.19,113502.0,27.3114,27.321,27.234,27.2533,113502.0
2019-09-23 15:40:00,28.2,28.22,28.17,28.2,69912.0,27.263,27.2823,27.234,27.263,69912.0
2019-09-23 15:50:00,28.22,28.23,28.07,28.09,221022.0,27.2823,27.292,27.1373,27.1567,221022.0
2019-09-24 09:30:00,28.41,28.45,28.31,28.45,451844.0,27.466,27.5047,27.3694,27.5047,451844.0
2019-09-24 09:40:00,28.46,28.5,28.42,28.48,155978.0,27.5144,27.553,27.4757,27.5337,155978.0
2019-09-24 09:50:00,28.48,28.53,28.46,28.46,196410.0,27.5337,27.582,27.5144,27.5144,196410.0
2019-09-24 10:00:00,28.44,28.45,28.31,28.34,147696.0,27.495,27.5047,27.3694,27.3984,147696.0
2019-09-24 10:10:00,28.38,28.39,28.28,28.39,66082.0,27.437,27.4467,27.3404,27.4467,66082.0
2019-09-24 10:20:00,28.38,28.43,28.2,28.25,247450.0,27.437,27.4854,27.263,27.3114,247450.0
2019-09-24 10:30:00,28.29,28.39,28.28,28.33,101216.0,27.35,27.4467,27.3404,27.3887,101216.0
2019-09-24 10:40:00,28.32,28.34,28.23,28.27,144962.0,27.379,27.3984,27.292,27.3307,144962.0
2019-09-24 10:50:00,28.29,28.31,28.25,28.25,58884.0,27.35,27.3694,27.3114,27.3114,58884.0
2019-09-24 11:00:00,28.25,28.25,28.11,28.14,189068.0,27.3114,27.3114,27.176,27.205,189068.0
2019-09-24 11:10:00,28.14,28.18,28.11,28.14,145250.0,27.205,27.2437,27.176,27.205,145250.0
2019-09-24 11:20:00,28.14,28.17,28.1,28.14,94002.0,27.205,27.234,27.1663,27.205,94002.0
2019-09-24 11:30:00,28.12,28.13,27.89,27.89,139306.0,27.1857,27.1953,26.9633,26.9633,139306.0
2019-09-24 11:40:00,27.9,27.93,27.78,27.93,228078.0,26.973,27.002,26.857,27.002,228078.0
2019-09-24 11:50:00,27.92,27.92,27.84,27.87,89564.0,26.9923,26.9923,26.915,26.944,89564.0
2019-09-24 12:00:00,27.86,27.96,27.83,27.96,128994.0,26.9343,27.031,26.9053,27.031,128994.0
2019-09-24 12:10:00,27.96,27.97,27.81,27.81,54514.0,27.031,27.0407,26.886,26.886,54514.0
2019-09-24 12:20:00,27.81,27.83,27.43,27.54,370850.0,26.886,26.9053,26.5186,26.6249,370850.0
2019-09-24 12:30:00,27.54,27.55,27.34,27.38,199950.0,26.6249,26.6346,26.4316,26.4703,199950.0
2019-09-24 12:40:00,27.39,27.41,27.27,27.39,258470.0,26.4799,26.4993,26.3639,26.4799,258470.0
2019-09-24 12:50:00,27.38,27.38,27.19,27.24,242232.0,26.4703,26.4703,26.2866,26.3349,242232.0
2019-09-24 13:00:00,27.22,27.38,27.22,27.34,100536.0,26.3156,26.4703,26.3156,26.4316,100536.0
2019-09-24 13:10:00,27.3,27.31,27.18,27.24,134594.0,26.3929,26.4026,26.2769,26.3349,134594.0
2019-09-24 13:20:00,27.22,27.25,27.11,27.19,175994.0,26.3156,26.3446,26.2092,26.2866,175994.0
2019-09-24 13:30:00,27.18,27.35,27.18,27.29,96158.0,26.2769,26.4413,26.2769,26.3832,96158.0
2019-09-24 13:40:00,27.32,27.36,27.29,27.35,66850.0,26.4123,26.4509,26.3832,26.4413,66850.0
2019-09-24 13:50:00,27.34,27.4,27.25,27.3,111040.0,26.4316,26.4896,26.3446,26.3929,111040.0
2019-09-24 14:00:00,27.27,27.27,27.13,27.14,148584.0,26.3639,26.3639,26.2286,26.2382,148584.0
2019-09-24 14:10:00,27.13,27.7,27.11,27.66,583294.0,26.2286,26.7796,26.2092,26.741,583294.0
2019-09-24 14:20:00,27.65,27.67,27.56,27.6,126650.0,26.7313,26.7506,26.6443,26.6829,126650.0
2019-09-24 14:30:00,27.61,27.65,27.38,27.44,307354.0,26.6926,26.7313,26.4703,26.5283,307354.0
2019-09-24 14:40:00,27.43,27.46,27.31,27.43,105374.0,26.5186,26.5476,26.4026,26.5186,105374.0
2019-09-24 14:50:00,27.41,27.49,27.36,27.36,162068.0,26.4993,26.5766,26.4509,26.4509,162068.0
2019-09-24 15:00:00,27.37,27.41,27.3,27.36,95048.0,26.4606,26.4993,26.3929,26.4509,95048.0
2019-09-24 15:10:00,27.35,27.48,27.34,27.4,64700.0,26.4413,26.5669,26.4316,26.4896,64700.0
2019-09-24 15:20:00,27.4,27.4,27.22,27.29,116216.0,26.4896,26.4896,26.3156,26.3832,116216.0
2019-09-24 15:30:00,27.28,27.28,27.18,27.23,198488.0,26.3736,26.3736,26.2769,26.3252,198488.0
2019-09-24 15:40:00,27.23,27.42,27.21,27.4,150588.0,26.3252,26.5089,26.3059,26.4896,150588.0
2019-09-24 15:50:00,27.39,27.42,27.29,27.4,355548.0,26.4799,26.5089,26.3832,26.4896,355548.0
2019-09-25 09:30:00,27.42,27.54,27.39,27.47,296284.0,26.5089,26.6249,26.4799,26.5573,296284.0
2019-09-25 09:40:00,27.46,27.5,27.29,27.34,117358.0,26.5476,26.5863,26.3832,26.4316,117358.0
2019-09-25 09:50:00,27.34,27.34,27.19,27.21,218362.0,26.4316,26.4316,26.2866,26.3059,218362.0
2019-09-25 10:00:00,27.22,27.38,26.97,27.27,540100.0,26.3156,26.4703,26.0739,26.3639,540100.0
2019-09-25 10:10:00,27.28,27.35,27.16,27.21,219038.0,26.3736,26.4413,26.2576,26.3059,219038.0
2019-09-25 10:20:00,27.21,27.3,27.14,27.3,111604.0,26.3059,26.3929,26.2382,26.3929,111604.0
2019-09-25 10:30:00,27.3,27.42,27.28,27.38,187374.0,26.3929,26.5089,26.3736,26.4703,187374.0
2019-09-25 10:40:00,27.38,27.41,27.28,27.32,110952.0,26.4703,26.4993,26.3736,26.4123,110952.0
2019-09-25 10:50:00,27.32,27.6,27.27,27.49,273660.0,26.4123,26.6829,26.3639,26.5766,273660.0
2019-09-25 11:00:00,27.51,27.6,27.5,27.56,130960.0,26.5959,26.6829,26.5863,26.6443,130960.0
2019-09-25 11:10:00,27.55,27.63,27.52,27.54,145966.0,26.6346,26.712,26.6056,26.6249,145966.0
2019-09-25 11:20:00,27.54,27.63,27.53,27.55,124080.0,26.6249,26.712,26.6153,26.6346,124080.0
2019-09-25 11:30:00,27.56,27.56,27.48,27.55,49836.0,26.6443,26.6443,26.5669,26.6346,49836.0
2019-09-25 11:40:00,27.57,27.61,27.52,27.52,29444.0,26.6539,26.6926,26.6056,26.6056,29444.0
2019-09-25 11:50:00,27.52,27.56,27.47,27.55,54834.0,26.6056,26.6443,26.5573,26.6346,54834.0
2019-09-25 12:00:00,27.58,27.68,27.54,27.65,78624.0,26.6636,26.7603,26.6249,26.7313,78624.0
2019-09-25 12:10:00,27.65,27.66,27.53,27.57,88070.0,26.7313,26.741,26.6153,26.6539,88070.0
2019-09-25 12:20:00,27.59,27.61,27.55,27.61,24420.0,26.6733,26.6926,26.6346,26.6926,24420.0
2019-09-25 12:30:00,27.61,27.64,27.6,27.6,27986.0,26.6926,26.7216,26.6829,26.6829,27986.0
2019-09-25 12:40:00,27.59,27.6,27.56,27.57,21260.0,26.6733,26.6829,26.6443,26.6539,21260.0
2019-09-25 12:50:00,27.57,27.66,27.52,27.59,82520.0,26.6539,26.741,26.6056,26.6733,82520.0
2019-09-25 13:00:00,27.59,27.63,27.57,27.63,16504.0,26.6733,26.712,26.6539,26.712,16504.0
2019-09-25 13:10:00,27.63,27.65,27.58,27.58,30624.0,26.712,26.7313,26.6636,26.6636,30624.0
2019-09-25 13:20:00,27.6,27.61,27.58,27.59,10600.0,26.6829,26.6926,26.6636,26.6733,10600.0
2019-09-25 13:30:00,27.61,27.63,27.58,27.61,17302.0,26.6926,26.712,26.6636,26.6926,17302.0
2019-09-25 13:40:00,27.61,27.66,27.61,27.64,27376.0,26.6926,26.741,26.6926,26.7216,27376.0
2019-09-25 13:50:00,27.65,27.71,27.64,27.68,61050.0,26.7313,26.7893,26.7216,26.7603,61050.0
2019-09-25 14:00:00,27.69,27.79,27.69,27.78,111266.0,26.77,26.8666,26.77,26.857,111266.0
2019-09-25 14:10:00,27.78,27.81,27.75,27.81,39216.0,26.857,26.886,26.828,26.886,39216.0
2019-09-25 14:20:00,27.8,27.8,27.77,27.78,48482.0,26.8763,26.8763,26.8473,26.857,48482.0
2019-09-25 14:30:00,27.77,27.79,27.74,27.78,38498.0,26.8473,26.8666,26.8183,26.857,38498.0
2019-09-25 14:40:00,27.78,27.86,27.78,27.86,26170.0,26.857,26.9343,26.857,26.9343,26170.0
2019-09-25 14:50:00,27.85,27.86,27.83,27.85,13284.0,26.9246,26.9343,26.9053,26.9246,13284.0
2019-09-25 15:00:00,27.85,27.9,27.83,27.87,73754.0,26.9246,26.973,26.9053,26.944,73754.0
2019-09-25 15:10:00,27.9,27.91,27.88,27.91,33278.0,26.973,26.9826,26.9536,26.9826,33278.0
2019-09-25 15:20:00,27.9,27.92,27.9,27.9,23048.0,26.973,26.9923,26.973,26.973,23048.0
2019-09-25 15:30:00,27.9,27.93,27.88,27.93,71470.0,26.973,27.002,26.9536,27.002,71470.0
2019-09-25 15:40:00,27.93,27.96,27.91,27.96,213580.0,27.002,27.031,26.9826,27.031,213580.0
2019-09-25 15:50:00,27.96,28.02,27.86,27.88,261170.0,27.031,27.089,26.9343,26.9536,261170.0
2019-09-26 09:30:00,27.89,27.89,27.63,27.67,301110.0,26.9633,26.9633,26.712,26.7506,301110.0
2019-09-26 09:40:00,27.66,27.73,27.61,27.68,164236.0,26.741,26.8086,26.6926,26.7603,164236.0
2019-09-26 09:50:00,27.69,27.7,27.57,27.62,183188.0,26.77,26.7796,26.6539,26.7023,183188.0
2019-09-26 10:00:00,27.61,27.75,27.61,27.63,215484.0,26.6926,26.828,26.6926,26.712,215484.0
2019-09-26 10:10:00,27.62,27.65,27.5,27.51,195728.0,26.7023,26.7313,26.5863,26.5959,195728.0
2019-09-26 10:20:00,27.51,27.62,27.5,27.62,175952.0,26.5959,26.7023,26.5863,26.7023,175952.0
2019-09-26 10:30:00,27.62,27.65,27.56,27.65,86400.0,26.7023,26.7313,26.6443,26.7313,86400.0
2019-09-26 10:40:00,27.66,27.72,27.61,27.71,96960.0,26.741,26.799,26.6926,26.7893,96960.0
2019-09-26 10:50:00,27.7,27.7,27.49,27.57,232488.0,26.7796,26.7796,26.5766,26.6539,232488.0
2019-09-26 11:00:00,27.57,27.57,27.38,27.47,497418.0,26.6539,26.6539,26.4703,26.5573,497418.0
2019-09-26 11:10:00,27.48,27.52,27.31,27.35,144662.0,26.5669,26.6056,26.4026,26.4413,144662.0
2019-09-26 11:20:00,27.35,27.4,27.27,27.38,315514.0,26.4413,26.4896,26.3639,26.4703,315514.0
2019-09-26 11:30:00,27.39,27.47,27.35,27.47,70072.0,26.4799,26.5573,26.4413,26.5573,70072.0
2019-09-26 11:40:00,27.43,27.45,27.33,27.37,51010.0,26.5186,26.5379,26.4219,26.4606,51010.0
2019-09-26 11:50:00,27.36,27.38,27.3,27.37,55816.0,26.4509,26.4703,26.3929,26.4606,55816.0
2019-09-26 12:00:00,27.38,27.51,27.32,27.49,85404.0,26.4703,26.5959,26.4123,26.5766,85404.0
2019-09-26 12:10:00,27.47,27.54,27.45,27.53,104124.0,26.5573,26.6249,26.5379,26.6153,104124.0
2019-09-26 12:20:00,27.53,27.63,27.49,27.6,111396.0,26.6153,26.712,26.5766,26.6829,111396.0
2019-09-26 12:30:00,27.6,27.65,27.56,27.64,72806.0,26.6829,26.7313,26.6443,26.7216,72806.0
2019-09-26 12:40:00,27.64,27.65,27.56,27.59,76622.0,26.7216,26.7313,26.6443,26.6733,76622.0
2019-09-26 12:50:00,27.57,27.59,27.51,27.58,73350.0,26.6539,26.6733,26.5959,26.6636,73350.0
2019-09-26 13:00:00,27.59,27.61,27.57,27.59,356936.0,26.6733,26.6926,26.6539,26.6733,356936.0
2019-09-26 13:10:00,27.6,27.6,27.5,27.5,41924.0,26.6829,26.6829,26.5863,26.5863,41924.0
2019-09-26 13:20:00,27.47,27.49,27.43,27.49,50506.0,26.5573,26.5766,26.5186,26.5766,50506.0
2019-09-26 13:30:00,27.48,27.58,27.47,27.57,70274.0,26.5669,26.6636,26.5573,26.6539,70274.0
2019-09-26 13:40:00,27.56,27.61,27.53,27.58,41656.0,26.6443,26.6926,26.6153,26.6636,41656.0
2019-09-26 13:50:00,27.58,27.66,27.55,27.66,275188.0,26.6636,26.741,26.6346,26.741,275188.0
2019-09-26 14:00:00,27.67,27.83,27.66,27.82,221140.0,26.7506,26.9053,26.741,26.8956,221140.0
2019-09-26 14:10:00,27.82,27.84,27.75,27.79,1097726.0,26.8956,26.915,26.828,26.8666,1097726.0
2019-09-26 14:20:00,27.81,27.84,27.75,27.77,90550.0,26.886,26.915,26.828,26.8473,90550.0
2019-09-26 14:30:00,27.77,27.81,27.75,27.75,84442.0,26.8473,26.886,26.828,26.828,84442.0
2019-09-26 14:40:00,27.78,27.8,27.77,27.8,19776.0,26.857,26.8763,26.8473,26.8763,19776.0
2019-09-26 14:50:00,27.79,27.79,27.68,27.68,77966.0,26.8666,26.8666,26.7603,26.7603,77966.0
2019-09-26 15:00:00,27.68,27.77,27.68,27.74,72852.0,26.7603,26.8473,26.7603,26.8183,72852.0
2019-09-26 15:10:00,27.75,27.79,27.73,27.75,21784.0,26.828,26.8666,26.8086,26.828,21784.0
2019-09-26 15:20:00,27.77,27.89,27.74,27.85,196486.0,26.8473,26.9633,26.8183,26.9246,196486.0
2019-09-26 15:30:00,27.85,27.93,27.82,27.82,159220.0,26.9246,27.002,26.8956,26.8956,159220.0
2019-09-26 15:40:00,27.82,27.83,27.73,27.77,97296.0,26.8956,26.9053,26.8086,26.8473,97296.0
2019-09-26 15:50:00,27.77,27.79,27.61,27.69,356096.0,26.8473,26.8666,26.6926,26.77,356096.0
2019-09-27 09:30:00,27.93,27.96,27.74,27.79,299526.0,27.002,27.031,26.8183,26.8666,299526.0
2019-09-27 09:40:00,27.79,27.86,27.75,27.81,70570.0,26.8666,26.9343,26.828,26.886,70570.0
2019-09-27 09:50:00,27.82,27.82,27.61,27.67,170320.0,26.8956,26.8956,26.6926,26.7506,170320.0
2019-09-27 10:00:00,27.67,27.68,27.55,27.57,124714.0,26.7506,26.7603,26.6346,26.6539,124714.0
2019-09-27 10:10:00,27.58,27.6,27.5,27.59,100504.0,26.6636,26.6829,26.5863,26.6733,100504.0
2019-09-27 10:20:00,27.61,27.7,27.61,27.7,45492.0,26.6926,26.7796,26.6926,26.7796,45492.0
2019-09-27 10:30:00,27.71,27.71,27.64,27.7,23238.0,26.7893,26.7893,26.7216,26.7796,23238.0
2019-09-27 10:40:00,27.74,27.84,27.71,27.82,122354.0,26.8183,26.915,26.7893,26.8956,122354.0
2019-09-27 10:50:00,27.83,27.88,27.79,27.86,59042.0,26.9053,26.9536,26.8666,26.9343,59042.0
2019-09-27 11:00:00,27.86,27.89,27.83,27.86,167566.0,26.9343,26.9633,26.9053,26.9343,167566.0
2019-09-27 11:10:00,27.86,27.88,27.78,27.78,66708.0,26.9343,26.9536,26.857,26.857,66708.0
2019-09-27 11:20:00,27.81,27.85,27.79,27.84,69530.0,26.886,26.9246,26.8666,26.915,69530.0
2019-09-27 11:30:00,27.84,27.87,27.22,27.43,434254.0,26.915,26.944,26.3156,26.5186,434254.0
2019-09-27 11:40:00,27.44,27.55,27.36,27.5,256824.0,26.5283,26.6346,26.4509,26.5863,256824.0
2019-09-27 11:50:00,27.49,27.76,27.43,27.61,246610.0,26.5766,26.8376,26.5186,26.6926,246610.0
2019-09-27 12:00:00,27.61,27.61,27.45,27.5,72950.0,26.6926,26.6926,26.5379,26.5863,72950.0
2019-09-27 12:10:00,27.5,27.59,27.4,27.41,72724.0,26.5863,26.6733,26.4896,26.4993,72724.0
2019-09-27 12:20:00,27.41,27.47,27.4,27.45,53606.0,26.4993,26.5573,26.4896,26.5379,53606.0
2019-09-27 12:30:00,27.45,27.45,27.38,27.43,45284.0,26.5379,26.5379,26.4703,26.5186,45284.0
2019-09-27 12:40:00,27.43,27.47,27.24,27.25,107186.0,26.5186,26.5573,26.3349,26.3446,107186.0
2019-09-27 12:50:00,27.25,27.33,27.11,27.11,473238.0,26.3446,26.4219,26.2092,26.2092,473238.0
2019-09-27 13:00:00,27.1,27.31,27.04,27.28,560304.0,26.1996,26.4026,26.1416,26.3736,560304.0
2019-09-27 13:10:00,27.28,27.31,27.16,27.18,158320.0,26.3736,26.4026,26.2576,26.2769,158320.0
2019-09-27 13:20:00,27.18,27.23,27.11,27.21,63850.0,26.2769,26.3252,26.2092,26.3059,63850.0
2019-09-27 13:30:00,27.2,27.2,27.1,27.17,56518.0,26.2962,26.2962,26.1996,26.2672,56518.0
2019-09-27 13:40:00,27.18,27.26,27.11,27.13,64258.0,26.2769,26.3542,26.2092,26.2286,64258.0
2019-09-27 13:50:00,27.11,27.22,27.04,27.2,128652.0,26.2092,26.3156,26.1416,26.2962,128652.0
2019-09-27 14:00:00,27.18,27.19,27.06,27.06,238976.0,26.2769,26.2866,26.1609,26.1609,238976.0
2019-09-27 14:10:00,27.04,27.1,27.0,27.06,113104.0,26.1416,26.1996,26.1029,26.1609,113104.0
2019-09-27 14:20:00,27.06,27.1,26.97,27.03,152206.0,26.1609,26.1996,26.0739,26.1319,152206.0
2019-09-27 14:30:00,27.0,27.03,26.93,26.93,108934.0,26.1029,26.1319,26.0352,26.0352,108934.0
2019-09-27 14:40:00,26.96,27.0,26.84,26.84,398484.0,26.0642,26.1029,25.9482,25.9482,398484.0
2019-09-27 14:50:00,26.85,26.88,26.77,26.85,334500.0,25.9579,25.9869,25.8805,25.9579,334500.0
2019-09-27 15:00:00,26.86,26.93,26.82,26.84,197780.0,25.9675,26.0352,25.9289,25.9482,197780.0
2019-09-27 15:10:00,26.85,27.02,26.84,26.99,119642.0,25.9579,26.1222,25.9482,26.0932,119642.0
2019-09-27 15:20:00,27.0,27.05,26.93,26.96,180228.0,26.1029,26.1512,26.0352,26.0642,180228.0
2019-09-27 15:30:00,26.93,27.11,26.93,27.09,140336.0,26.0352,26.2092,26.0352,26.1899,140336.0
2019-09-27 15:40:00,27.09,27.14,27.07,27.13,512106.0,26.1899,26.2382,26.1706,26.2286,512106.0
2019-09-27 15:50:00,27.12,27.25,27.11,27.24,857752.0,26.2189,26.3446,26.2092,26.3349,857752.0
2019-09-30 09:30:00,27.39,27.5,27.39,27.43,372530.0,26.4799,26.5863,26.4799,26.5186,372530.0
2019-09-30 09:40:00,27.45,27.54,27.42,27.52,117564.0,26.5379,26.6249,26.5089,26.6056,117564.0
2019-09-30 09:50:00,27.55,27.61,27.49,27.54,286174.0,26.6346,26.6926,26.5766,26.6249,286174.0
2019-09-30 10:00:00,27.54,27.58,27.5,27.52,49848.0,26.6249,26.6636,26.5863,26.6056,49848.0
2019-09-30 10:10:00,27.53,27.63,27.51,27.55,87928.0,26.6153,26.712,26.5959,26.6346,87928.0
2019-09-30 10:20:00,27.56,27.56,27.47,27.48,59136.0,26.6443,26.6443,26.5573,26.5669,59136.0
2019-09-30 10:30:00,27.49,27.55,27.48,27.54,55610.0,26.5766,26.6346,26.5669,26.6249,55610.0
2019-09-30 10:40:00,27.55,27.59,27.47,27.54,42276.0,26.6346,26.6733,26.5573,26.6249,42276.0
2019-09-30 10:50:00,27.51,27.6,27.5,27.57,145882.0,26.5959,26.6829,26.5863,26.6539,145882.0
2019-09-30 11:00:00,27.58,27.61,27.5,27.57,32568.0,26.6636,26.6926,26.5863,26.6539,32568.0
2019-09-30 11:10:00,27.57,27.59,27.53,27.54,36192.0,26.6539,26.6733,26.6153,26.6249,36192.0
2019-09-30 11:20:00,27.54,27.68,27.54,27.68,38352.0,26.6249,26.7603,26.6249,26.7603,38352.0
2019-09-30 11:30:00,27.69,27.69,27.65,27.65,40186.0,26.77,26.77,26.7313,26.7313,40186.0
2019-09-30 11:40:00,27.65,27.73,27.64,27.67,57768.0,26.7313,26.8086,26.7216,26.7506,57768.0
2019-09-30 11:50:00,27.69,27.69,27.66,27.69,12748.0,26.77,26.77,26.741,26.77,12748.0
2019-09-30 12:00:00,27.71,27.75,27.7,27.72,68362.0,26.7893,26.828,26.7796,26.799,68362.0
2019-09-30 12:10:00,27.72,27.76,27.71,27.75,80822.0,26.799,26.8376,26.7893,26.828,80822.0
2019-09-30 12:20:00,27.76,27.82,27.75,27.81,74528.0,26.8376,26.8956,26.828,26.886,74528.0
2019-09-30 12:30:00,27.82,27.82,27.76,27.78,68560.0,26.8956,26.8956,26.8376,26.857,68560.0
2019-09-30 12:40:00,27.78,27.81,27.78,27.78,49850.0,26.857,26.886,26.857,26.857,49850.0
2019-09-30 12:50:00,27.79,27.8,27.77,27.78,18962.0,26.8666,26.8763,26.8473,26.857,18962.0
2019-09-30 13:00:00,27.79,27.81,27.78,27.79,29592.0,26.8666,26.886,26.857,26.8666,29592.0
2019-09-30 13:10:00,27.79,27.81,27.79,27.8,21644.0,26.8666,26.886,26.8666,26.8763,21644.0
2019-09-30 13:20:00,27.81,27.81,27.74,27.76,31670.0,26.886,26.886,26.8183,26.8376,31670.0
2019-09-30 13:30:00,27.77,27.79,27.75,27.79,52826.0,26.8473,26.8666,26.828,26.8666,52826.0
2019-09-30 13:40:00,27.78,27.83,27.78,27.83,18408.0,26.857,26.9053,26.857,26.9053,18408.0
2019-09-30 13:50:00,27.84,27.84,27.77,27.78,25444.0,26.915,26.915,26.8473,26.857,25444.0
2019-09-30 14:00:00,27.77,27.78,27.74,27.77,66368.0,26.8473,26.857,26.8183,26.8473,66368.0
2019-09-30 14:10:00,27.77,27.77,27.71,27.76,23146.0,26.8473,26.8473,26.7893,26.8376,23146.0
2019-09-30 14:20:00,27.76,27.77,27.74,27.75,22280.0,26.8376,26.8473,26.8183,26.828,22280.0
2019-09-30 14:30:00,27.75,27.75,27.71,27.73,34296.0,26.828,26.828,26.7893,26.8086,34296.0
2019-09-30 14:40:00,27.72,27.78,27.71,27.75,43480.0,26.799,26.857,26.7893,26.828,43480.0
2019-09-30 14:50:00,27.75,27.78,27.7,27.7,15550.0,26.828,26.857,26.7796,26.7796,15550.0
2019-09-30 15:00:00,27.71,27.72,27.65,27.68,66650.0,26.7893,26.799,26.7313,26.7603,66650.0
2019-09-30 15:10:00,27.69,27.73,27.68,27.72,30178.0,26.77,26.8086,26.7603,26.799,30178.0
2019-09-30 15:20:00,27.72,27.74,27.69,27.69,39086.0,26.799,26.8183,26.77,26.77,39086.0
2019-09-30 15:30:00,27.69,27.69,27.62,27.67,41658.0,26.77,26.77,26.7023,26.7506,41658.0
2019-09-30 15:40:00,27.67,27.74,27.57,27.63,471138.0,26.7506,26.8183,26.6539,26.712,471138.0
2019-09-30 15:50:00,27.63,27.73,27.61,27.63,597230.0,26.712,26.8086,26.6926,26.712,597230.0
2019-10-01 09:30:00,27.89,28.02,27.85,28.0,544208.0,26.9633,27.089,26.9246,27.0697,544208.0
2019-10-01 09:40:00,28.0,28.09,27.99,28.07,198466.0,27.0697,27.1567,27.06,27.1373,198466.0
2019-10-01 09:50:00,28.07,28.08,28.0,28.0,165194.0,27.1373,27.147,27.0697,27.0697,165194.0
2019-10-01 10:00:00,28.0,28.0,27.42,27.44,818886.0,27.0697,27.0697,26.5089,26.5283,818886.0
2019-10-01 10:10:00,27.43,27.48,27.32,27.36,563808.0,26.5186,26.5669,26.4123,26.4509,563808.0
2019-10-01 10:20:00,27.36,27.46,27.25,27.46,359918.0,26.4509,26.5476,26.3446,26.5476,359918.0
2019-10-01 10:30:00,27.46,27.5,27.4,27.48,212610.0,26.5476,26.5863,26.4896,26.5669,212610.0
2019-10-01 10:40:00,27.48,27.49,27.34,27.35,100386.0,26.5669,26.5766,26.4316,26.4413,100386.0
2019-10-01 10:50:00,27.34,27.41,27.23,27.23,140160.0,26.4316,26.4993,26.3252,26.3252,140160.0
2019-10-01 11:00:00,27.2,27.22,27.09,27.22,319224.0,26.2962,26.3156,26.1899,26.3156,319224.0
2019-10-01 11:10:00,27.22,27.22,27.11,27.16,129834.0,26.3156,26.3156,26.2092,26.2576,129834.0
2019-10-01 11:20:00,27.17,27.29,27.14,27.27,148208.0,26.2672,26.3832,26.2382,26.3639,148208.0
2019-10-01 11:30:00,27.27,27.3,27.17,27.19,110068.0,26.3639,26.3929,26.2672,26.2866,110068.0
2019-10-01 11:40:00,27.2,27.2,27.03,27.04,147496.0,26.2962,26.2962,26.1319,26.1416,147496.0
2019-10-01 11:50:00,27.03,27.09,27.0,27.05,112738.0,26.1319,26.1899,26.1029,26.1512,112738.0
2019-10-01 12:00:00,27.04,27.05,26.89,26.91,405976.0,26.1416,26.1512,25.9965,26.0159,405976.0
2019-10-01 12:10:00,26.9,26.92,26.8,26.89,404818.0,26.0062,26.0255,25.9095,25.9965,404818.0
2019-10-01 12:20:00,26.9,26.96,26.84,26.89,179978.0,26.0062,26.0642,25.9482,25.9965,179978.0
2019-10-01 12:30:00,26.9,26.97,26.88,26.9,84222.0,26.0062,26.0739,25.9869,26.0062,84222.0
2019-10-01 12:40:00,26.89,27.0,26.89,26.96,99360.0,25.9965,26.1029,25.9965,26.0642,99360.0
2019-10-01 12:50:00,26.97,26.98,26.86,26.86,40438.0,26.0739,26.0835,25.9675,25.9675,40438.0
2019-10-01 13:00:00,26.86,26.86,26.75,26.78,389528.0,25.9675,25.9675,25.8612,25.8902,389528.0
2019-10-01 13:10:00,26.77,26.77,26.69,26.71,330574.0,25.8805,25.8805,25.8032,25.8225,330574.0
2019-10-01 13:20:00,26.74,26.74,26.67,26.68,70166.0,25.8515,25.8515,25.7838,25.7935,70166.0
2019-10-01 13:30:00,26.68,26.71,26.59,26.64,259058.0,25.7935,25.8225,25.7065,25.7548,259058.0
2019-10-01 13:40:00,26.63,26.71,26.63,26.7,101772.0,25.7452,25.8225,25.7452,25.8129,101772.0
2019-10-01 13:50:00,26.71,26.71,26.62,26.64,69478.0,25.8225,25.8225,25.7355,25.7548,69478.0
2019-10-01 14:00:00,26.63,26.72,26.56,26.58,150352.0,25.7452,25.8322,25.6775,25.6968,150352.0
2019-10-01 14:10:00,26.58,26.7,26.58,26.68,110618.0,25.6968,25.8129,25.6968,25.7935,110618.0
2019-10-01 14:20:00,26.68,26.74,26.68,26.7,176106.0,25.7935,25.8515,25.7935,25.8129,176106.0
2019-10-01 14:30:00,26.7,26.84,26.7,26.79,204956.0,25.8129,25.9482,25.8129,25.8999,204956.0
2019-10-01 14:40:00,26.79,26.89,26.78,26.85,174820.0,25.8999,25.9965,25.8902,25.9579,174820.0
2019-10-01 14:50:00,26.84,26.85,26.78,26.8,61358.0,25.9482,25.9579,25.8902,25.9095,61358.0
2019-10-01 15:00:00,26.8,26.9,26.77,26.86,153436.0,25.9095,26.0062,25.8805,25.9675,153436.0
2019-10-01 15:10:00,26.85,26.85,26.7,26.75,112282.0,25.9579,25.9579,25.8129,25.8612,112282.0
2019-10-01 15:20:00,26.75,26.86,26.74,26.85,113344.0,25.8612,25.9675,25.8515,25.9579,113344.0
2019-10-01 15:30:00,26.84,26.84,26.7,26.71,229940.0,25.9482,25.9482,25.8129,25.8225,229940.0
2019-10-01 15:40:00,26.71,26.75,26.63,26.65,368052.0,25.8225,25.8612,25.7452,25.7645,368052.0
2019-10-01 15:50:00,26.65,26.73,26.6,26.63,818556.0,25.7645,25.8419,25.7162,25.7452,818556.0
2019-10-02 09:30:00,26.15,26.16,25.75,25.78,1215916.0,25.2811,25.2908,24.8944,24.9234,1215916.0
2019-10-02 09:40:00,25.77,25.83,25.71,25.73,1289448.0,24.9138,24.9718,24.8557,24.8751,1289448.0
2019-10-02 09:50:00,25.7,25.71,25.56,25.68,292488.0,24.8461,24.8557,24.7107,24.8267,292488.0
2019-10-02 10:00:00,25.67,25.71,25.49,25.65,407952.0,24.8171,24.8557,24.6431,24.7977,407952.0
2019-10-02 10:10:00,25.66,25.75,25.63,25.72,313612.0,24.8074,24.8944,24.7784,24.8654,313612.0
2019-10-02 10:20:00,25.72,25.74,25.54,25.55,202572.0,24.8654,24.8848,24.6914,24.7011,202572.0
2019-10-02 10:30:00,25.53,25.53,25.29,25.32,465118.0,24.6817,24.6817,24.4497,24.4787,465118.0
2019-10-02 10:40:00,25.32,25.36,25.2,25.22,429336.0,24.4787,24.5174,24.3627,24.382,429336.0
2019-10-02 10:50:00,25.22,25.4,25.2,25.31,531398.0,24.382,24.556,24.3627,24.469,531398.0
2019-10-02 11:00:00,25.28,25.43,25.27,25.42,222744.0,24.44,24.5851,24.4304,24.5754,222744.0
2019-10-02 11:10:00,25.41,25.41,25.23,25.34,188010.0,24.5657,24.5657,24.3917,24.498,188010.0
2019-10-02 11:20:00,25.36,25.38,25.23,25.25,174006.0,24.5174,24.5367,24.3917,24.411,174006.0
2019-10-02 11:30:00,25.24,25.29,25.06,25.2,459848.0,24.4014,24.4497,24.2273,24.3627,459848.0
2019-10-02 11:40:00,25.19,25.23,25.14,25.17,168940.0,24.353,24.3917,24.3047,24.3337,168940.0
2019-10-02 11:50:00,25.17,25.28,25.16,25.27,215432.0,24.3337,24.44,24.324,24.4304,215432.0
2019-10-02 12:00:00,25.23,25.24,25.17,25.22,264500.0,24.3917,24.4014,24.3337,24.382,264500.0
2019-10-02 12:10:00,25.2,25.2,25.04,25.08,556194.0,24.3627,24.3627,24.208,24.2467,556194.0
2019-10-02 12:20:00,25.08,25.11,25.05,25.1,147348.0,24.2467,24.2757,24.2177,24.266,147348.0
2019-10-02 12:30:00,25.1,25.11,24.97,24.99,216430.0,24.266,24.2757,24.1403,24.1597,216430.0
2019-10-02 12:40:00,24.99,25.01,24.89,24.9,229714.0,24.1597,24.179,24.063,24.0727,229714.0
2019-10-02 12:50:00,24.89,24.95,24.83,24.92,320976.0,24.063,24.121,24.005,24.092,320976.0
2019-10-02 13:00:00,24.92,25.05,24.87,25.05,264232.0,24.092,24.2177,24.0437,24.2177,264232.0
2019-10-02 13:10:00,25.05,25.14,25.05,25.06,233048.0,24.2177,24.3047,24.2177,24.2273,233048.0
2019-10-02 13:20:00,25.06,25.14,25.03,25.1,139132.0,24.2273,24.3047,24.1983,24.266,139132.0
2019-10-02 13:30:00,25.1,25.12,24.99,25.02,138856.0,24.266,24.2854,24.1597,24.1887,138856.0
2019-10-02 13:40:00,25.02,25.05,24.94,24.96,192300.0,24.1887,24.2177,24.1113,24.1307,192300.0
2019-10-02 13:50:00,24.96,25.04,24.94,25.02,90618.0,24.1307,24.208,24.1113,24.1887,90618.0
2019-10-02 14:00:00,25.02,25.11,24.95,25.08,200676.0,24.1887,24.2757,24.121,24.2467,200676.0
2019-10-02 14:10:00,25.09,25.17,25.05,25.16,98418.0,24.2563,24.3337,24.2177,24.324,98418.0
2019-10-02 14:20:00,25.15,25.24,25.15,25.18,183064.0,24.3144,24.4014,24.3144,24.3434,183064.0
2019-10-02 14:30:00,25.18,25.21,25.12,25.2,98780.0,24.3434,24.3724,24.2854,24.3627,98780.0
2019-10-02 14:40:00,25.21,25.35,25.19,25.32,479568.0,24.3724,24.5077,24.353,24.4787,479568.0
2019-10-02 14:50:00,25.33,25.34,25.26,25.33,117886.0,24.4884,24.498,24.4207,24.4884,117886.0
2019-10-02 15:00:00,25.34,25.36,25.21,25.25,328762.0,24.498,24.5174,24.3724,24.411,328762.0
2019-10-02 15:10:00,25.25,25.43,25.25,25.39,224618.0,24.411,24.5851,24.411,24.5464,224618.0
2019-10-02 15:20:00,25.39,25.46,25.31,25.32,1078312.0,24.5464,24.6141,24.469,24.4787,1078312.0
2019-10-02 15:30:00,25.33,25.4,25.26,25.32,223338.0,24.4884,24.556,24.4207,24.4787,223338.0
2019-10-02 15:40:00,25.32,25.39,25.17,25.17,341350.0,24.4787,24.5464,24.3337,24.3337,341350.0
2019-10-02 15:50:00,25.16,25.24,25.1,25.22,624422.0,24.324,24.4014,24.266,24.382,624422.0
2019-10-03 09:30:00,25.14,25.29,25.03,25.2,564776.0,24.3047,24.4497,24.1983,24.3627,564776.0
2019-10-03 09:40:00,25.18,25.3,25.13,25.26,338198.0,24.3434,24.4594,24.295,24.4207,338198.0
2019-10-03 09:50:00,25.27,25.32,25.23,25.27,121872.0,24.4304,24.4787,24.3917,24.4304,121872.0
2019-10-03 10:00:00,25.25,25.25,24.36,24.47,2182020.0,24.411,24.411,23.5506,23.6569,2182020.0
2019-10-03 10:10:00,24.46,24.68,24.38,24.65,351214.0,23.6473,23.86,23.5699,23.831,351214.0
2019-10-03 10:20:00,24.63,25.07,24.61,24.95,810504.0,23.8116,24.237,23.7923,24.121,810504.0
2019-10-03 10:30:00,24.95,25.12,24.86,25.05,338262.0,24.121,24.2854,24.034,24.2177,338262.0
2019-10-03 10:40:00,25.0,25.03,24.85,24.88,281756.0,24.1693,24.1983,24.0243,24.0533,281756.0
2019-10-03 10:50:00,24.86,25.05,24.79,25.03,271220.0,24.034,24.2177,23.9663,24.1983,271220.0
2019-10-03 11:00:00,25.02,25.43,24.95,25.39,653206.0,24.1887,24.5851,24.121,24.5464,653206.0
2019-10-03 11:10:00,25.39,25.57,25.32,25.52,541360.0,24.5464,24.7204,24.4787,24.6721,541360.0
2019-10-03 11:20:00,25.51,25.53,25.34,25.37,215082.0,24.6624,24.6817,24.498,24.527,215082.0
2019-10-03 11:30:00,25.36,25.38,25.2,25.21,264480.0,24.5174,24.5367,24.3627,24.3724,264480.0
2019-10-03 11:40:00,25.21,25.32,25.18,25.21,166664.0,24.3724,24.4787,24.3434,24.3724,166664.0
2019-10-03 11:50:00,25.22,25.29,25.19,25.22,125526.0,24.382,24.4497,24.353,24.382,125526.0
2019-10-03 12:00:00,25.22,25.36,25.22,25.33,161118.0,24.382,24.5174,24.382,24.4884,161118.0
2019-10-03 12:10:00,25.34,25.4,25.24,25.24,111552.0,24.498,24.556,24.4014,24.4014,111552.0
2019-10-03 12:20:00,25.24,25.47,25.23,25.45,78198.0,24.4014,24.6237,24.3917,24.6044,78198.0
2019-10-03 12:30:00,25.43,25.52,25.4,25.52,142218.0,24.5851,24.6721,24.556,24.6721,142218.0
2019-10-03 12:40:00,25.52,25.6,25.48,25.56,132644.0,24.6721,24.7494,24.6334,24.7107,132644.0
2019-10-03 12:50:00,25.56,25.61,25.5,25.59,172606.0,24.7107,24.7591,24.6527,24.7397,172606.0
2019-10-03 13:00:00,25.59,25.63,25.52,25.53,135616.0,24.7397,24.7784,24.6721,24.6817,135616.0
2019-10-03 13:10:00,25.53,25.57,25.5,25.54,81756.0,24.6817,24.7204,24.6527,24.6914,81756.0
2019-10-03 13:20:00,25.54,25.6,25.52,25.55,43444.0,24.6914,24.7494,24.6721,24.7011,43444.0
2019-10-03 13:30:00,25.55,25.6,25.53,25.56,103646.0,24.7011,24.7494,24.6817,24.7107,103646.0
2019-10-03 13:40:00,25.58,25.74,25.58,25.73,244612.0,24.7301,24.8848,24.7301,24.8751,244612.0
2019-10-03 13:50:00,25.73,25.74,25.66,25.72,451648.0,24.8751,24.8848,24.8074,24.8654,451648.0
2019-10-03 14:00:00,25.72,25.72,25.63,25.64,184450.0,24.8654,24.8654,24.7784,24.7881,184450.0
2019-10-03 14:10:00,25.64,25.72,25.64,25.69,103504.0,24.7881,24.8654,24.7881,24.8364,103504.0
2019-10-03 14:20:00,25.7,25.78,25.69,25.75,66754.0,24.8461,24.9234,24.8364,24.8944,66754.0
2019-10-03 14:30:00,25.77,25.77,25.66,25.67,145352.0,24.9138,24.9138,24.8074,24.8171,145352.0
2019-10-03 14:40:00,25.67,25.71,25.66,25.68,165018.0,24.8171,24.8557,24.8074,24.8267,165018.0
2019-10-03 14:50:00,25.69,25.71,25.62,25.64,114300.0,24.8364,24.8557,24.7687,24.7881,114300.0
2019-10-03 15:00:00,25.65,25.67,25.61,25.65,113264.0,24.7977,24.8171,24.7591,24.7977,113264.0
2019-10-03 15:10:00,25.65,25.68,25.56,25.6,190186.0,24.7977,24.8267,24.7107,24.7494,190186.0
2019-10-03 15:20:00,25.59,25.64,25.55,25.61,147550.0,24.7397,24.7881,24.7011,24.7591,147550.0
2019-10-03 15:30:00,25.61,25.61,25.54,25.61,109188.0,24.7591,24.7591,24.6914,24.7591,109188.0
2019-10-03 15:40:00,25.61,25.68,25.52,25.53,198804.0,24.7591,24.8267,24.6721,24.6817,198804.0
2019-10-03 15:50:00,25.52,25.82,25.48,25.81,895692.0,24.6721,24.9621,24.6334,24.9524,895692.0
2019-10-04 09:30:00,26.03,26.28,26.0,26.18,1863252.0,25.1651,25.4068,25.1361,25.3101,1863252.0
2019-10-04 09:40:00,26.18,26.25,26.13,26.2,466214.0,25.3101,25.3778,25.2618,25.3295,466214.0
2019-10-04 09:50:00,26.2,26.33,26.14,26.33,424982.0,25.3295,25.4551,25.2715,25.4551,424982.0
2019-10-04 10:00:00,26.33,26.43,26.27,26.3,333774.0,25.4551,25.5518,25.3971,25.4261,333774.0
2019-10-04 10:10:00,26.3,26.36,26.24,26.3,189670.0,25.4261,25.4841,25.3681,25.4261,189670.0
2019-10-04 10:20:00,26.33,26.36,26.22,26.22,133264.0,25.4551,25.4841,25.3488,25.3488,133264.0
2019-10-04 10:30:00,26.23,26.25,26.13,26.15,300060.0,25.3585,25.3778,25.2618,25.2811,300060.0
2019-10-04 10:40:00,26.14,26.19,26.08,26.15,142988.0,25.2715,25.3198,25.2135,25.2811,142988.0
2019-10-04 10:50:00,26.17,26.28,26.17,26.2,96524.0,25.3005,25.4068,25.3005,25.3295,96524.0
2019-10-04 11:00:00,26.2,26.31,26.15,26.3,189216.0,25.3295,25.4358,25.2811,25.4261,189216.0
2019-10-04 11:10:00,26.3,26.36,26.27,26.34,186598.0,25.4261,25.4841,25.3971,25.4648,186598.0
2019-10-04 11:20:00,26.35,26.39,26.28,26.36,70728.0,25.4745,25.5132,25.4068,25.4841,70728.0
2019-10-04 11:30:00,26.38,26.52,26.37,26.5,320622.0,25.5035,25.6388,25.4938,25.6195,320622.0
2019-10-04 11:40:00,26.52,26.52,26.45,26.49,162646.0,25.6388,25.6388,25.5712,25.6098,162646.0
2019-10-04 11:50:00,26.49,26.54,26.48,26.48,143474.0,25.6098,25.6582,25.6002,25.6002,143474.0
2019-10-04 12:00:00,26.49,26.53,26.48,26.52,75408.0,25.6098,25.6485,25.6002,25.6388,75408.0
2019-10-04 12:10:00,26.52,26.52,26.44,26.46,113800.0,25.6388,25.6388,25.5615,25.5808,113800.0
2019-10-04 12:20:00,26.47,26.53,26.47,26.49,77158.0,25.5905,25.6485,25.5905,25.6098,77158.0
2019-10-04 12:30:00,26.48,26.52,26.47,26.49,34034.0,25.6002,25.6388,25.5905,25.6098,34034.0
2019-10-04 12:40:00,26.49,26.5,26.46,26.5,55092.0,25.6098,25.6195,25.5808,25.6195,55092.0
2019-10-04 12:50:00,26.5,26.52,26.47,26.5,47472.0,25.6195,25.6388,25.5905,25.6195,47472.0
2019-10-04 13:00:00,26.49,26.51,26.44,26.45,66732.0,25.6098,25.6292,25.5615,25.5712,66732.0
2019-10-04 13:10:00,26.45,26.5,26.45,26.5,39948.0,25.5712,25.6195,25.5712,25.6195,39948.0
2019-10-04 13:20:00,26.5,26.5,26.47,26.5,31904.0,25.6195,25.6195,25.5905,25.6195,31904.0
2019-10-04 13:30:00,26.51,26.54,26.5,26.52,95276.0,25.6292,25.6582,25.6195,25.6388,95276.0
2019-10-04 13:40:00,26.52,26.6,26.52,26.55,142358.0,25.6388,25.7162,25.6388,25.6678,142358.0
2019-10-04 13:50:00,26.56,26.56,26.5,26.5,41106.0,25.6775,25.6775,25.6195,25.6195,41106.0
2019-10-04 14:00:00,26.51,26.56,26.5,26.56,995272.0,25.6292,25.6775,25.6195,25.6775,995272.0
2019-10-04 14:10:00,26.56,26.65,26.55,26.62,152814.0,25.6775,25.7645,25.6678,25.7355,152814.0
2019-10-04 14:20:00,26.63,26.65,26.61,26.64,105772.0,25.7452,25.7645,25.7258,25.7548,105772.0
2019-10-04 14:30:00,26.63,26.69,26.63,26.69,90616.0,25.7452,25.8032,25.7452,25.8032,90616.0
2019-10-04 14:40:00,26.68,26.7,26.67,26.67,42188.0,25.7935,25.8129,25.7838,25.7838,42188.0
2019-10-04 14:50:00,26.66,26.67,26.64,26.66,27352.0,25.7742,25.7838,25.7548,25.7742,27352.0
2019-10-04 15:00:00,26.66,26.7,26.64,26.7,39886.0,25.7742,25.8129,25.7548,25.8129,39886.0
2019-10-04 15:10:00,26.69,26.71,26.65,26.7,47488.0,25.8032,25.8225,25.7645,25.8129,47488.0
2019-10-04 15:20:00,26.7,26.74,26.67,26.7,88334.0,25.8129,25.8515,25.7838,25.8129,88334.0
2019-10-04 15:30:00,26.71,26.81,26.68,26.8,171468.0,25.8225,25.9192,25.7935,25.9095,171468.0
2019-10-04 15:40:00,26.8,26.91,26.78,26.88,242092.0,25.9095,26.0159,25.8902,25.9869,242092.0
2019-10-04 15:50:00,26.89,26.93,26.81,26.86,438770.0,25.9965,26.0352,25.9192,25.9675,438770.0
2019-10-07 09:30:00,26.63,26.7,26.5,26.54,509992.0,25.7452,25.8129,25.6195,25.6582,509992.0
2019-10-07 09:40:00,26.53,26.54,26.43,26.49,387056.0,25.6485,25.6582,25.5518,25.6098,387056.0
2019-10-07 09:50:00,26.49,26.61,26.49,26.54,374178.0,25.6098,25.7258,25.6098,25.6582,374178.0
2019-10-07 10:00:00,26.54,26.68,26.5,26.68,188824.0,25.6582,25.7935,25.6195,25.7935,188824.0
2019-10-07 10:10:00,26.67,26.71,26.61,26.61,128576.0,25.7838,25.8225,25.7258,25.7258,128576.0
2019-10-07 10:20:00,26.62,26.74,26.62,26.71,161728.0,25.7355,25.8515,25.7355,25.8225,161728.0
2019-10-07 10:30:00,26.71,26.74,26.62,26.62,157620.0,25.8225,25.8515,25.7355,25.7355,157620.0
2019-10-07 10:40:00,26.63,26.74,26.63,26.68,120578.0,25.7452,25.8515,25.7452,25.7935,120578.0
2019-10-07 10:50:00,26.68,26.8,26.68,26.79,157216.0,25.7935,25.9095,25.7935,25.8999,157216.0
2019-10-07 11:00:00,26.79,26.92,26.77,26.91,252200.0,25.8999,26.0255,25.8805,26.0159,252200.0
2019-10-07 11:10:00,26.9,26.92,26.82,26.86,188186.0,26.0062,26.0255,25.9289,25.9675,188186.0
2019-10-07 11:20:00,26.86,26.91,26.81,26.86,157488.0,25.9675,26.0159,25.9192,25.9675,157488.0
2019-10-07 11:30:00,26.86,26.96,26.85,26.91,156766.0,25.9675,26.0642,25.9579,26.0159,156766.0
2019-10-07 11:40:00,26.91,26.99,26.87,26.93,113232.0,26.0159,26.0932,25.9772,26.0352,113232.0
2019-10-07 11:50:00,26.95,26.99,26.93,26.99,117738.0,26.0545,26.0932,26.0352,26.0932,117738.0
2019-10-07 12:00:00,26.99,26.99,26.91,26.92,96126.0,26.0932,26.0932,26.0159,26.0255,96126.0
2019-10-07 12:10:00,26.91,26.96,26.9,26.91,135320.0,26.0159,26.0642,26.0062,26.0159,135320.0
2019-10-07 12:20:00,26.92,26.94,26.84,26.85,116122.0,26.0255,26.0449,25.9482,25.9579,116122.0
2019-10-07 12:30:00,26.85,26.86,26.81,26.84,115674.0,25.9579,25.9675,25.9192,25.9482,115674.0
2019-10-07 12:40:00,26.84,26.91,26.84,26.9,139958.0,25.9482,26.0159,25.9482,26.0062,139958.0
2019-10-07 12:50:00,26.9,26.91,26.84,26.86,79200.0,26.0062,26.0159,25.9482,25.9675,79200.0
2019-10-07 13:00:00,26.85,26.91,26.75,26.75,158728.0,25.9579,26.0159,25.8612,25.8612,158728.0
2019-10-07 13:10:00,26.75,26.77,26.71,26.75,132376.0,25.8612,25.8805,25.8225,25.8612,132376.0
2019-10-07 13:20:00,26.75,26.81,26.75,26.79,85792.0,25.8612,25.9192,25.8612,25.8999,85792.0
2019-10-07 13:30:00,26.79,27.11,26.79,27.07,1147900.0,25.8999,26.2092,25.8999,26.1706,1147900.0
2019-10-07 13:40:00,27.07,27.09,27.01,27.06,137356.0,26.1706,26.1899,26.1126,26.1609,137356.0
2019-10-07 13:50:00,27.08,27.09,27.04,27.08,117580.0,26.1802,26.1899,26.1416,26.1802,117580.0
2019-10-07 14:00:00,27.08,27.09,26.88,26.91,184832.0,26.1802,26.1899,25.9869,26.0159,184832.0
2019-10-07 14:10:00,26.91,26.93,26.81,26.86,160876.0,26.0159,26.0352,25.9192,25.9675,160876.0
2019-10-07 14:20:00,26.84,26.86,26.79,26.84,124200.0,25.9482,25.9675,25.8999,25.9482,124200.0
2019-10-07 14:30:00,26.84,26.84,26.68,26.73,213520.0,25.9482,25.9482,25.7935,25.8419,213520.0
2019-10-07 14:40:00,26.71,26.74,26.65,26.68,83464.0,25.8225,25.8515,25.7645,25.7935,83464.0
2019-10-07 14:50:00,26.67,26.7,26.55,26.68,179746.0,25.7838,25.8129,25.6678,25.7935,179746.0
2019-10-07 15:00:00,26.69,26.74,26.65,26.73,66398.0,25.8032,25.8515,25.7645,25.8419,66398.0
2019-10-07 15:10:00,26.71,26.79,26.65,26.75,179944.0,25.8225,25.8999,25.7645,25.8612,179944.0
2019-10-07 15:20:00,26.75,26.81,26.68,26.76,198372.0,25.8612,25.9192,25.7935,25.8709,198372.0
2019-10-07 15:30:00,26.77,26.77,26.63,26.68,130690.0,25.8805,25.8805,25.7452,25.7935,130690.0
2019-10-07 15:40:00,26.68,26.69,26.6,26.61,165624.0,25.7935,25.8032,25.7162,25.7258,165624.0
2019-10-07 15:50:00,26.61,26.74,26.5,26.51,832032.0,25.7258,25.8515,25.6195,25.6292,832032.0
2019-10-08 09:30:00,25.95,25.96,25.7,25.73,823876.0,25.0878,25.0974,24.8461,24.8751,823876.0
2019-10-08 09:40:00,25.71,25.76,25.66,25.68,636402.0,24.8557,24.9041,24.8074,24.8267,636402.0
2019-10-08 09:50:00,25.68,25.69,25.59,25.59,631016.0,24.8267,24.8364,24.7397,24.7397,631016.0
2019-10-08 10:00:00,25.59,25.64,25.41,25.49,736874.0,24.7397,24.7881,24.5657,24.6431,736874.0
2019-10-08 10:10:00,25.49,25.61,25.43,25.59,413532.0,24.6431,24.7591,24.5851,24.7397,413532.0
2019-10-08 10:20:00,25.6,25.61,25.48,25.52,334164.0,24.7494,24.7591,24.6334,24.6721,334164.0
2019-10-08 10:30:00,25.49,25.61,25.43,25.6,143212.0,24.6431,24.7591,24.5851,24.7494,143212.0
2019-10-08 10:40:00,25.6,25.63,25.5,25.52,232632.0,24.7494,24.7784,24.6527,24.6721,232632.0
2019-10-08 10:50:00,25.5,25.73,25.48,25.73,470374.0,24.6527,24.8751,24.6334,24.8751,470374.0
2019-10-08 11:00:00,25.73,25.73,25.62,25.63,158370.0,24.8751,24.8751,24.7687,24.7784,158370.0
2019-10-08 11:10:00,25.63,25.77,25.62,25.69,340930.0,24.7784,24.9138,24.7687,24.8364,340930.0
2019-10-08 11:20:00,25.68,25.68,25.52,25.52,203796.0,24.8267,24.8267,24.6721,24.6721,203796.0
2019-10-08 11:30:00,25.52,25.53,25.36,25.48,408368.0,24.6721,24.6817,24.5174,24.6334,408368.0
2019-10-08 11:40:00,25.5,25.52,25.43,25.45,144146.0,24.6527,24.6721,24.5851,24.6044,144146.0
2019-10-08 11:50:00,25.46,25.59,25.45,25.55,92022.0,24.6141,24.7397,24.6044,24.7011,92022.0
2019-10-08 12:00:00,25.56,25.57,25.49,25.54,33078.0,24.7107,24.7204,24.6431,24.6914,33078.0
2019-10-08 12:10:00,25.55,25.6,25.53,25.58,31982.0,24.7011,24.7494,24.6817,24.7301,31982.0
2019-10-08 12:20:00,25.58,25.7,25.57,25.68,159530.0,24.7301,24.8461,24.7204,24.8267,159530.0
2019-10-08 12:30:00,25.68,25.68,25.62,25.62,51856.0,24.8267,24.8267,24.7687,24.7687,51856.0
2019-10-08 12:40:00,25.64,25.97,25.64,25.84,524978.0,24.7881,25.1071,24.7881,24.9814,524978.0
2019-10-08 12:50:00,25.84,25.86,25.74,25.75,151070.0,24.9814,25.0008,24.8848,24.8944,151070.0
2019-10-08 13:00:00,25.77,25.78,25.71,25.73,105704.0,24.9138,24.9234,24.8557,24.8751,105704.0
2019-10-08 13:10:00,25.73,25.77,25.7,25.75,62064.0,24.8751,24.9138,24.8461,24.8944,62064.0
2019-10-08 13:20:00,25.79,25.88,25.79,25.86,61568.0,24.9331,25.0201,24.9331,25.0008,61568.0
2019-10-08 13:30:00,25.86,25.92,25.79,25.86,103120.0,25.0008,25.0588,24.9331,25.0008,103120.0
2019-10-08 13:40:00,25.88,25.94,25.86,25.93,45736.0,25.0201,25.0781,25.0008,25.0684,45736.0
2019-10-08 13:50:00,25.95,25.95,25.85,25.85,71446.0,25.0878,25.0878,24.9911,24.9911,71446.0
2019-10-08 14:00:00,25.85,25.87,25.73,25.85,203204.0,24.9911,25.0104,24.8751,24.9911,203204.0
2019-10-08 14:10:00,25.84,25.85,25.78,25.82,118698.0,24.9814,24.9911,24.9234,24.9621,118698.0
2019-10-08 14:20:00,25.84,25.86,25.8,25.81,63732.0,24.9814,25.0008,24.9428,24.9524,63732.0
2019-10-08 14:30:00,25.85,26.08,25.81,25.98,358058.0,24.9911,25.2135,24.9524,25.1168,358058.0
2019-10-08 14:40:00,25.98,26.16,25.95,26.15,183486.0,25.1168,25.2908,25.0878,25.2811,183486.0
2019-10-08 14:50:00,26.17,26.18,25.59,25.79,510390.0,25.3005,25.3101,24.7397,24.9331,510390.0
2019-10-08 15:00:00,25.79,25.97,25.7,25.72,349974.0,24.9331,25.1071,24.8461,24.8654,349974.0
2019-10-08 15:10:00,25.73,25.77,25.61,25.76,272398.0,24.8751,24.9138,24.7591,24.9041,272398.0
2019-10-08 15:20:00,25.77,25.86,25.73,25.78,166412.0,24.9138,25.0008,24.8751,24.9234,166412.0
2019-10-08 15:30:00,25.79,25.84,25.52,25.55,284276.0,24.9331,24.9814,24.6721,24.7011,284276.0
2019-10-08 15:40:00,25.54,25.56,25.4,25.45,364854.0,24.6914,24.7107,24.556,24.6044,364854.0
2019-10-08 15:50:00,25.42,25.5,25.27,25.29,812426.0,24.5754,24.6527,24.4304,24.4497,812426.0
2019-10-09 09:30:00,25.86,25.93,25.75,25.89,374038.0,25.0008,25.0684,24.8944,25.0298,374038.0
2019-10-09 09:40:00,25.9,25.98,25.83,25.89,256278.0,25.0394,25.1168,24.9718,25.0298,256278.0
2019-10-09 09:50:00,25.9,25.9,25.7,25.77,189794.0,25.0394,25.0394,24.8461,24.9138,189794.0
2019-10-09 10:00:00,25.77,25.86,25.75,25.8,184192.0,24.9138,25.0008,24.8944,24.9428,184192.0
2019-10-09 10:10:00,25.8,25.86,25.75,25.86,104360.0,24.9428,25.0008,24.8944,25.0008,104360.0
2019-10-09 10:20:00,25.86,25.91,25.85,25.91,121206.0,25.0008,25.0491,24.9911,25.0491,121206.0
2019-10-09 10:30:00,25.9,25.93,25.83,25.84,94578.0,25.0394,25.0684,24.9718,24.9814,94578.0
2019-10-09 10:40:00,25.85,25.93,25.83,25.9,77048.0,24.9911,25.0684,24.9718,25.0394,77048.0
2019-10-09 10:50:00,25.89,25.9,25.8,25.86,77682.0,25.0298,25.0394,24.9428,25.0008,77682.0
2019-10-09 11:00:00,25.87,25.89,25.69,25.73,179638.0,25.0104,25.0298,24.8364,24.8751,179638.0
2019-10-09 11:10:00,25.74,25.82,25.68,25.79,152536.0,24.8848,24.9621,24.8267,24.9331,152536.0
2019-10-09 11:20:00,25.78,25.82,25.75,25.77,53530.0,24.9234,24.9621,24.8944,24.9138,53530.0
2019-10-09 11:30:00,25.77,25.89,25.77,25.86,80846.0,24.9138,25.0298,24.9138,25.0008,80846.0
2019-10-09 11:40:00,25.86,26.0,25.85,25.96,159664.0,25.0008,25.1361,24.9911,25.0974,159664.0
2019-10-09 11:50:00,25.96,25.98,25.9,25.9,36154.0,25.0974,25.1168,25.0394,25.0394,36154.0
2019-10-09 12:00:00,25.91,26.0,25.91,25.97,108836.0,25.0491,25.1361,25.0491,25.1071,108836.0
2019-10-09 12:10:00,25.96,26.0,25.94,25.95,40316.0,25.0974,25.1361,25.0781,25.0878,40316.0
2019-10-09 12:20:00,25.96,25.99,25.93,25.93,49708.0,25.0974,25.1264,25.0684,25.0684,49708.0
2019-10-09 12:30:00,25.95,26.0,25.95,25.99,108952.0,25.0878,25.1361,25.0878,25.1264,108952.0
2019-10-09 12:40:00,25.97,25.98,25.93,25.98,45700.0,25.1071,25.1168,25.0684,25.1168,45700.0
2019-10-09 12:50:00,25.95,26.0,25.91,26.0,70356.0,25.0878,25.1361,25.0491,25.1361,70356.0
2019-10-09 13:00:00,26.02,26.14,25.96,25.98,232062.0,25.1554,25.2715,25.0974,25.1168,232062.0
2019-10-09 13:10:00,25.96,25.98,25.92,25.93,66542.0,25.0974,25.1168,25.0588,25.0684,66542.0
2019-10-09 13:20:00,25.92,25.97,25.92,25.96,24462.0,25.0588,25.1071,25.0588,25.0974,24462.0
2019-10-09 13:30:00,25.95,26.0,25.95,25.99,20588.0,25.0878,25.1361,25.0878,25.1264,20588.0
2019-10-09 13:40:00,25.98,26.05,25.98,26.04,129954.0,25.1168,25.1844,25.1168,25.1748,129954.0
2019-10-09 13:50:00,26.04,26.08,26.01,26.02,93044.0,25.1748,25.2135,25.1458,25.1554,93044.0
2019-10-09 14:00:00,26.03,26.03,25.95,26.02,117446.0,25.1651,25.1651,25.0878,25.1554,117446.0
2019-10-09 14:10:00,25.99,26.07,25.99,26.06,95666.0,25.1264,25.2038,25.1264,25.1941,95666.0
2019-10-09 14:20:00,26.06,26.1,26.05,26.06,60436.0,25.1941,25.2328,25.1844,25.1941,60436.0
2019-10-09 14:30:00,26.06,26.1,26.06,26.07,33880.0,25.1941,25.2328,25.1941,25.2038,33880.0
2019-10-09 14:40:00,26.09,26.13,26.08,26.11,75532.0,25.2231,25.2618,25.2135,25.2425,75532.0
2019-10-09 14:50:00,26.11,26.2,26.11,26.16,86372.0,25.2425,25.3295,25.2425,25.2908,86372.0
2019-10-09 15:00:00,26.16,26.21,26.14,26.19,156632.0,25.2908,25.3391,25.2715,25.3198,156632.0
2019-10-09 15:10:00,26.19,26.2,26.18,26.18,82178.0,25.3198,25.3295,25.3101,25.3101,82178.0
2019-10-09 15:20:00,26.18,26.19,26.15,26.18,33124.0,25.3101,25.3198,25.2811,25.3101,33124.0
2019-10-09 15:30:00,26.19,26.25,26.18,26.25,113560.0,25.3198,25.3778,25.3101,25.3778,113560.0
2019-10-09 15:40:00,26.24,26.25,25.93,25.99,427088.0,25.3681,25.3778,25.0684,25.1264,427088.0
2019-10-09 15:50:00,25.99,26.12,25.93,25.98,320618.0,25.1264,25.2521,25.0684,25.1168,320618.0
2019-10-10 09:30:00,25.95,26.07,25.9,26.07,442634.0,25.0878,25.2038,25.0394,25.2038,442634.0
2019-10-10 09:40:00,26.05,26.22,26.0,26.21,379670.0,25.1844,25.3488,25.1361,25.3391,379670.0
2019-10-10 09:50:00,26.21,26.5,26.18,26.48,517234.0,25.3391,25.6195,25.3101,25.6002,517234.0
2019-10-10 10:00:00,26.49,26.51,26.38,26.38,372928.0,25.6098,25.6292,25.5035,25.5035,372928.0
2019-10-10 10:10:00,26.39,26.5,26.33,26.47,203246.0,25.5132,25.6195,25.4551,25.5905,203246.0
2019-10-10 10:20:00,26.49,26.5,26.41,26.44,88180.0,25.6098,25.6195,25.5325,25.5615,88180.0
2019-10-10 10:30:00,26.45,26.48,26.41,26.44,92002.0,25.5712,25.6002,25.5325,25.5615,92002.0
2019-10-10 10:40:00,26.45,26.5,26.4,26.42,62110.0,25.5712,25.6195,25.5228,25.5422,62110.0
2019-10-10 10:50:00,26.41,26.65,26.41,26.65,214078.0,25.5325,25.7645,25.5325,25.7645,214078.0
2019-10-10 11:00:00,26.65,26.72,26.6,26.7,165764.0,25.7645,25.8322,25.7162,25.8129,165764.0
2019-10-10 11:10:00,26.71,26.76,26.69,26.74,218278.0,25.8225,25.8709,25.8032,25.8515,218278.0
2019-10-10 11:20:00,26.73,26.73,26.67,26.7,194408.0,25.8419,25.8419,25.7838,25.8129,194408.0
2019-10-10 11:30:00,26.69,26.73,26.65,26.67,166426.0,25.8032,25.8419,25.7645,25.7838,166426.0
2019-10-10 11:40:00,26.68,26.71,26.65,26.68,71096.0,25.7935,25.8225,25.7645,25.7935,71096.0
2019-10-10 11:50:00,26.69,26.71,26.67,26.7,59688.0,25.8032,25.8225,25.7838,25.8129,59688.0
2019-10-10 12:00:00,26.7,26.71,26.62,26.62,60310.0,25.8129,25.8225,25.7355,25.7355,60310.0
2019-10-10 12:10:00,26.61,26.67,26.58,26.58,119570.0,25.7258,25.7838,25.6968,25.6968,119570.0
2019-10-10 12:20:00,26.57,26.59,26.51,26.51,203694.0,25.6872,25.7065,25.6292,25.6292,203694.0
2019-10-10 12:30:00,26.51,26.52,26.38,26.42,410324.0,25.6292,25.6388,25.5035,25.5422,410324.0
2019-10-10 12:40:00,26.42,26.48,26.41,26.47,123014.0,25.5422,25.6002,25.5325,25.5905,123014.0
2019-10-10 12:50:00,26.47,26.52,26.43,26.5,110934.0,25.5905,25.6388,25.5518,25.6195,110934.0
2019-10-10 13:00:00,26.51,26.52,26.48,26.52,116056.0,25.6292,25.6388,25.6002,25.6388,116056.0
2019-10-10 13:10:00,26.52,26.52,26.44,26.44,93326.0,25.6388,25.6388,25.5615,25.5615,93326.0
2019-10-10 13:20:00,26.47,26.49,26.46,26.46,43090.0,25.5905,25.6098,25.5808,25.5808,43090.0
2019-10-10 13:30:00,26.46,26.46,26.34,26.42,183804.0,25.5808,25.5808,25.4648,25.5422,183804.0
2019-10-10 13:40:00,26.41,26.5,26.41,26.5,98702.0,25.5325,25.6195,25.5325,25.6195,98702.0
2019-10-10 13:50:00,26.5,26.6,26.49,26.54,181208.0,25.6195,25.7162,25.6098,25.6582,181208.0
2019-10-10 14:00:00,26.54,26.58,26.18,26.29,365084.0,25.6582,25.6968,25.3101,25.4165,365084.0
2019-10-10 14:10:00,26.29,26.46,26.24,26.43,209080.0,25.4165,25.5808,25.3681,25.5518,209080.0
2019-10-10 14:20:00,26.43,26.45,26.34,26.4,112036.0,25.5518,25.5712,25.4648,25.5228,112036.0
2019-10-10 14:30:00,26.4,26.48,26.4,26.42,127382.0,25.5228,25.6002,25.5228,25.5422,127382.0
2019-10-10 14:40:00,26.41,26.41,26.33,26.39,99686.0,25.5325,25.5325,25.4551,25.5132,99686.0
2019-10-10 14:50:00,26.4,26.43,26.33,26.4,71112.0,25.5228,25.5518,25.4551,25.5228,71112.0
2019-10-10 15:00:00,26.39,26.44,26.37,26.41,92236.0,25.5132,25.5615,25.4938,25.5325,92236.0
2019-10-10 15:10:00,26.39,26.45,26.38,26.44,47712.0,25.5132,25.5712,25.5035,25.5615,47712.0
2019-10-10 15:20:00,26.45,26.52,26.42,26.52,140978.0,25.5712,25.6388,25.5422,25.6388,140978.0
2019-10-10 15:30:00,26.52,26.55,26.43,26.43,119230.0,25.6388,25.6678,25.5518,25.5518,119230.0
2019-10-10 15:40:00,26.43,26.53,26.39,26.5,265436.0,25.5518,25.6485,25.5132,25.6195,265436.0
2019-10-10 15:50:00,26.52,26.57,26.41,26.5,591244.0,25.6388,25.6872,25.5325,25.6195,591244.0
2019-10-11 09:30:00,27.33,27.45,27.32,27.41,703004.0,26.4219,26.5379,26.4123,26.4993,703004.0
2019-10-11 09:40:00,27.41,27.71,27.4,27.61,759694.0,26.4993,26.7893,26.4896,26.6926,759694.0
2019-10-11 09:50:00,27.6,27.67,27.54,27.6,371108.0,26.6829,26.7506,26.6249,26.6829,371108.0
2019-10-11 10:00:00,27.6,27.7,27.6,27.68,334482.0,26.6829,26.7796,26.6829,26.7603,334482.0
2019-10-11 10:10:00,27.68,27.73,27.66,27.72,304128.0,26.7603,26.8086,26.741,26.799,304128.0
2019-10-11 10:20:00,27.72,27.75,27.7,27.75,205132.0,26.799,26.828,26.7796,26.828,205132.0
2019-10-11 10:30:00,27.75,27.77,27.68,27.68,197522.0,26.828,26.8473,26.7603,26.7603,197522.0
2019-10-11 10:40:00,27.68,27.72,27.65,27.68,131796.0,26.7603,26.799,26.7313,26.7603,131796.0
2019-10-11 10:50:00,27.68,27.73,27.68,27.72,77726.0,26.7603,26.8086,26.7603,26.799,77726.0
2019-10-11 11:00:00,27.71,27.84,27.71,27.79,303398.0,26.7893,26.915,26.7893,26.8666,303398.0
2019-10-11 11:10:00,27.8,27.88,27.75,27.85,201752.0,26.8763,26.9536,26.828,26.9246,201752.0
2019-10-11 11:20:00,27.85,27.9,27.84,27.88,255942.0,26.9246,26.973,26.915,26.9536,255942.0
2019-10-11 11:30:00,27.88,27.98,27.88,27.92,257588.0,26.9536,27.0503,26.9536,26.9923,257588.0
2019-10-11 11:40:00,27.91,27.93,27.68,27.75,544632.0,26.9826,27.002,26.7603,26.828,544632.0
2019-10-11 11:50:00,27.75,27.75,27.68,27.72,223656.0,26.828,26.828,26.7603,26.799,223656.0
2019-10-11 12:00:00,27.72,27.75,27.6,27.63,218970.0,26.799,26.828,26.6829,26.712,218970.0
2019-10-11 12:10:00,27.61,27.67,27.58,27.6,127526.0,26.6926,26.7506,26.6636,26.6829,127526.0
2019-10-11 12:20:00,27.61,27.66,27.59,27.66,68212.0,26.6926,26.741,26.6733,26.741,68212.0
2019-10-11 12:30:00,27.66,27.66,27.29,27.56,460296.0,26.741,26.741,26.3832,26.6443,460296.0
2019-10-11 12:40:00,27.56,27.63,27.51,27.61,202306.0,26.6443,26.712,26.5959,26.6926,202306.0
2019-10-11 12:50:00,27.61,27.71,27.61,27.68,127896.0,26.6926,26.7893,26.6926,26.7603,127896.0
2019-10-11 13:00:00,27.68,27.7,27.63,27.63,51156.0,26.7603,26.7796,26.712,26.712,51156.0
2019-10-11 13:10:00,27.64,27.64,27.55,27.58,121538.0,26.7216,26.7216,26.6346,26.6636,121538.0
2019-10-11 13:20:00,27.6,27.83,27.57,27.67,280024.0,26.6829,26.9053,26.6539,26.7506,280024.0
2019-10-11 13:30:00,27.7,27.77,27.61,27.71,193816.0,26.7796,26.8473,26.6926,26.7893,193816.0
2019-10-11 13:40:00,27.73,27.81,27.72,27.78,140826.0,26.8086,26.886,26.799,26.857,140826.0
2019-10-11 13:50:00,27.79,27.84,27.75,27.82,111326.0,26.8666,26.915,26.828,26.8956,111326.0
2019-10-11 14:00:00,27.81,27.82,27.77,27.77,173344.0,26.886,26.8956,26.8473,26.8473,173344.0
2019-10-11 14:10:00,27.77,27.78,27.7,27.78,92376.0,26.8473,26.857,26.7796,26.857,92376.0
2019-10-11 14:20:00,27.78,27.86,27.77,27.83,187108.0,26.857,26.9343,26.8473,26.9053,187108.0
2019-10-11 14:30:00,27.84,27.86,27.83,27.86,75578.0,26.915,26.9343,26.9053,26.9343,75578.0
2019-10-11 14:40:00,27.86,27.91,27.84,27.85,147004.0,26.9343,26.9826,26.915,26.9246,147004.0
2019-10-11 14:50:00,27.85,27.9,27.83,27.86,119522.0,26.9246,26.973,26.9053,26.9343,119522.0
2019-10-11 15:00:00,27.85,27.87,27.81,27.86,125366.0,26.9246,26.944,26.886,26.9343,125366.0
2019-10-11 15:10:00,27.86,27.89,27.83,27.86,132436.0,26.9343,26.9633,26.9053,26.9343,132436.0
2019-10-11 15:20:00,27.86,27.88,27.81,27.86,151206.0,26.9343,26.9536,26.886,26.9343,151206.0
2019-10-11 15:30:00,27.86,27.95,27.71,27.93,484788.0,26.9343,27.0213,26.7893,27.002,484788.0
2019-10-11 15:40:00,27.93,27.95,27.47,27.56,739880.0,27.002,27.0213,26.5573,26.6443,739880.0
2019-10-11 15:50:00,27.55,27.61,27.29,27.31,842118.0,26.6346,26.6926,26.3832,26.4026,842118.0
2019-10-14 09:30:00,27.22,27.32,27.13,27.17,370940.0,26.3156,26.4123,26.2286,26.2672,370940.0
2019-10-14 09:40:00,27.17,27.3,27.13,27.3,278224.0,26.2672,26.3929,26.2286,26.3929,278224.0
2019-10-14 09:50:00,27.3,27.31,27.21,27.29,169584.0,26.3929,26.4026,26.3059,26.3832,169584.0
2019-10-14 10:00:00,27.28,27.41,27.26,27.4,97802.0,26.3736,26.4993,26.3542,26.4896,97802.0
2019-10-14 10:10:00,27.4,27.4,27.27,27.27,87314.0,26.4896,26.4896,26.3639,26.3639,87314.0
2019-10-14 10:20:00,27.25,27.28,27.2,27.23,50148.0,26.3446,26.3736,26.2962,26.3252,50148.0
2019-10-14 10:30:00,27.24,27.33,27.23,27.33,142556.0,26.3349,26.4219,26.3252,26.4219,142556.0
2019-10-14 10:40:00,27.33,27.38,27.31,27.34,100826.0,26.4219,26.4703,26.4026,26.4316,100826.0
2019-10-14 10:50:00,27.35,27.42,27.34,27.41,64722.0,26.4413,26.5089,26.4316,26.4993,64722.0
2019-10-14 11:00:00,27.41,27.43,27.28,27.32,121400.0,26.4993,26.5186,26.3736,26.4123,121400.0
2019-10-14 11:10:00,27.32,27.36,27.28,27.33,103942.0,26.4123,26.4509,26.3736,26.4219,103942.0
2019-10-14 11:20:00,27.34,27.34,27.28,27.31,90192.0,26.4316,26.4316,26.3736,26.4026,90192.0
2019-10-14 11:30:00,27.3,27.4,27.3,27.4,90774.0,26.3929,26.4896,26.3929,26.4896,90774.0
2019-10-14 11:40:00,27.4,27.41,27.34,27.35,68568.0,26.4896,26.4993,26.4316,26.4413,68568.0
2019-10-14 11:50:00,27.36,27.38,27.33,27.33,28228.0,26.4509,26.4703,26.4219,26.4219,28228.0
2019-10-14 12:00:00,27.33,27.36,27.29,27.34,123944.0,26.4219,26.4509,26.3832,26.4316,123944.0
2019-10-14 12:10:00,27.34,27.35,27.31,27.33,20492.0,26.4316,26.4413,26.4026,26.4219,20492.0
2019-10-14 12:20:00,27.3,27.32,27.25,27.28,86688.0,26.3929,26.4123,26.3446,26.3736,86688.0
2019-10-14 12:30:00,27.3,27.33,27.29,27.32,26156.0,26.3929,26.4219,26.3832,26.4123,26156.0
2019-10-14 12:40:00,27.31,27.33,27.29,27.3,63236.0,26.4026,26.4219,26.3832,26.3929,63236.0
2019-10-14 12:50:00,27.29,27.29,27.24,27.29,30198.0,26.3832,26.3832,26.3349,26.3832,30198.0
2019-10-14 13:00:00,27.28,27.33,27.26,27.31,15340.0,26.3736,26.4219,26.3542,26.4026,15340.0
2019-10-14 13:10:00,27.3,27.32,27.28,27.28,13700.0,26.3929,26.4123,26.3736,26.3736,13700.0
2019-10-14 13:20:00,27.29,27.3,27.25,27.27,31610.0,26.3832,26.3929,26.3446,26.3639,31610.0
2019-10-14 13:30:00,27.28,27.28,27.23,27.23,59290.0,26.3736,26.3736,26.3252,26.3252,59290.0
2019-10-14 13:40:00,27.24,27.29,27.24,27.28,53920.0,26.3349,26.3832,26.3349,26.3736,53920.0
2019-10-14 13:50:00,27.29,27.34,27.25,27.34,199032.0,26.3832,26.4316,26.3446,26.4316,199032.0
2019-10-14 14:00:00,27.36,27.37,27.32,27.34,86920.0,26.4509,26.4606,26.4123,26.4316,86920.0
2019-10-14 14:10:00,27.35,27.39,27.35,27.36,36176.0,26.4413,26.4799,26.4413,26.4509,36176.0
2019-10-14 14:20:00,27.36,27.38,27.34,27.35,33358.0,26.4509,26.4703,26.4316,26.4413,33358.0
2019-10-14 14:30:00,27.35,27.35,27.3,27.3,32802.0,26.4413,26.4413,26.3929,26.3929,32802.0
2019-10-14 14:40:00,27.31,27.32,27.28,27.29,48166.0,26.4026,26.4123,26.3736,26.3832,48166.0
2019-10-14 14:50:00,27.3,27.33,27.28,27.31,27366.0,26.3929,26.4219,26.3736,26.4026,27366.0
2019-10-14 15:00:00,27.3,27.31,27.25,27.27,50046.0,26.3929,26.4026,26.3446,26.3639,50046.0
2019-10-14 15:10:00,27.28,27.32,27.26,27.31,60326.0,26.3736,26.4123,26.3542,26.4026,60326.0
2019-10-14 15:20:00,27.31,27.35,27.29,27.32,83332.0,26.4026,26.4413,26.3832,26.4123,83332.0
2019-10-14 15:30:00,27.31,27.31,27.25,27.28,62530.0,26.4026,26.4026,26.3446,26.3736,62530.0
2019-10-14 15:40:00,27.28,27.28,27.23,27.24,61006.0,26.3736,26.3736,26.3252,26.3349,61006.0
2019-10-14 15:50:00,27.25,27.32,27.22,27.25,269352.0,26.3446,26.4123,26.3156,26.3446,269352.0
2019-10-15 09:30:00,27.55,27.61,27.51,27.59,385124.0,26.6346,26.6926,26.5959,26.6733,385124.0
2019-10-15 09:40:00,27.59,27.68,27.57,27.65,177518.0,26.6733,26.7603,26.6539,26.7313,177518.0
2019-10-15 09:50:00,27.65,27.66,27.59,27.62,151606.0,26.7313,26.741,26.6733,26.7023,151606.0
2019-10-15 10:00:00,27.63,27.71,27.63,27.7,195136.0,26.712,26.7893,26.712,26.7796,195136.0
2019-10-15 10:10:00,27.71,27.85,27.7,27.83,247070.0,26.7893,26.9246,26.7796,26.9053,247070.0
2019-10-15 10:20:00,27.83,27.96,27.8,27.91,228732.0,26.9053,27.031,26.8763,26.9826,228732.0
2019-10-15 10:30:00,27.93,28.06,27.9,28.03,308488.0,27.002,27.1277,26.973,27.0987,308488.0
2019-10-15 10:40:00,28.05,28.11,28.04,28.09,316894.0,27.118,27.176,27.1083,27.1567,316894.0
2019-10-15 10:50:00,28.09,28.18,28.08,28.18,176000.0,27.1567,27.2437,27.147,27.2437,176000.0
2019-10-15 11:00:00,28.18,28.23,28.15,28.19,190446.0,27.2437,27.292,27.2147,27.2533,190446.0
2019-10-15 11:10:00,28.17,28.17,28.07,28.07,174844.0,27.234,27.234,27.1373,27.1373,174844.0
2019-10-15 11:20:00,28.07,28.12,28.04,28.12,164126.0,27.1373,27.1857,27.1083,27.1857,164126.0
2019-10-15 11:30:00,28.14,28.15,28.04,28.05,174760.0,27.205,27.2147,27.1083,27.118,174760.0
2019-10-15 11:40:00,28.04,28.11,28.04,28.11,85638.0,27.1083,27.176,27.1083,27.176,85638.0
2019-10-15 11:50:00,28.13,28.15,28.09,28.13,102032.0,27.1953,27.2147,27.1567,27.1953,102032.0
2019-10-15 12:00:00,28.14,28.17,28.13,28.14,105110.0,27.205,27.234,27.1953,27.205,105110.0
2019-10-15 12:10:00,28.14,28.16,28.11,28.11,115376.0,27.205,27.2243,27.176,27.176,115376.0
2019-10-15 12:20:00,28.11,28.14,28.08,28.1,51660.0,27.176,27.205,27.147,27.1663,51660.0
2019-10-15 12:30:00,28.1,28.12,28.09,28.12,85690.0,27.1663,27.1857,27.1567,27.1857,85690.0
2019-10-15 12:40:00,28.13,28.13,28.09,28.1,31074.0,27.1953,27.1953,27.1567,27.1663,31074.0
2019-10-15 12:50:00,28.11,28.18,28.09,28.17,129316.0,27.176,27.2437,27.1567,27.234,129316.0
2019-10-15 13:00:00,28.18,28.19,28.15,28.15,72516.0,27.2437,27.2533,27.2147,27.2147,72516.0
2019-10-15 13:10:00,28.15,28.18,28.15,28.16,31472.0,27.2147,27.2437,27.2147,27.2243,31472.0
2019-10-15 13:20:00,28.17,28.17,28.1,28.13,43354.0,27.234,27.234,27.1663,27.1953,43354.0
2019-10-15 13:30:00,28.13,28.16,28.12,28.15,39240.0,27.1953,27.2243,27.1857,27.2147,39240.0
2019-10-15 13:40:00,28.16,28.19,28.14,28.18,190582.0,27.2243,27.2533,27.205,27.2437,190582.0
2019-10-15 13:50:00,28.18,28.23,28.18,28.2,94690.0,27.2437,27.292,27.2437,27.263,94690.0
2019-10-15 14:00:00,28.2,28.22,28.17,28.2,66058.0,27.263,27.2823,27.234,27.263,66058.0
2019-10-15 14:10:00,28.19,28.23,28.19,28.22,75566.0,27.2533,27.292,27.2533,27.2823,75566.0
2019-10-15 14:20:00,28.23,28.25,28.22,28.22,110478.0,27.292,27.3114,27.2823,27.2823,110478.0
2019-10-15 14:30:00,28.23,28.23,28.17,28.18,77830.0,27.292,27.292,27.234,27.2437,77830.0
2019-10-15 14:40:00,28.18,28.21,28.17,28.18,133422.0,27.2437,27.2727,27.234,27.2437,133422.0
2019-10-15 14:50:00,28.17,28.18,28.11,28.15,71892.0,27.234,27.2437,27.176,27.2147,71892.0
2019-10-15 15:00:00,28.14,28.15,28.1,28.11,94572.0,27.205,27.2147,27.1663,27.176,94572.0
2019-10-15 15:10:00,28.11,28.13,28.06,28.1,76474.0,27.176,27.1953,27.1277,27.1663,76474.0
2019-10-15 15:20:00,28.1,28.17,28.09,28.17,102412.0,27.1663,27.234,27.1567,27.234,102412.0
2019-10-15 15:30:00,28.18,28.18,28.1,28.11,111160.0,27.2437,27.2437,27.1663,27.176,111160.0
2019-10-15 15:40:00,28.11,28.11,28.05,28.06,93532.0,27.176,27.176,27.118,27.1277,93532.0
2019-10-15 15:50:00,28.06,28.11,28.04,28.04,206828.0,27.1277,27.176,27.1083,27.1083,206828.0
2019-10-16 09:30:00,27.9,27.94,27.8,27.91,487848.0,26.973,27.0117,26.8763,26.9826,487848.0
2019-10-16 09:40:00,27.9,27.96,27.89,27.91,137556.0,26.973,27.031,26.9633,26.9826,137556.0
2019-10-16 09:50:00,27.91,27.91,27.81,27.83,191180.0,26.9826,26.9826,26.886,26.9053,191180.0
2019-10-16 10:00:00,27.84,27.86,27.76,27.83,269310.0,26.915,26.9343,26.8376,26.9053,269310.0
2019-10-16 10:10:00,27.83,27.92,27.82,27.91,117508.0,26.9053,26.9923,26.8956,26.9826,117508.0
2019-10-16 10:20:00,27.9,27.99,27.9,27.98,84016.0,26.973,27.06,26.973,27.0503,84016.0
2019-10-16 10:30:00,28.0,28.01,27.94,27.99,110154.0,27.0697,27.0793,27.0117,27.06,110154.0
2019-10-16 10:40:00,27.97,28.01,27.95,27.99,66072.0,27.0407,27.0793,27.0213,27.06,66072.0
2019-10-16 10:50:00,28.0,28.08,28.0,28.07,138510.0,27.0697,27.147,27.0697,27.1373,138510.0
2019-10-16 11:00:00,28.06,28.11,28.05,28.05,93758.0,27.1277,27.176,27.118,27.118,93758.0
2019-10-16 11:10:00,28.05,28.06,27.98,27.98,94986.0,27.118,27.1277,27.0503,27.0503,94986.0
2019-10-16 11:20:00,27.98,28.0,27.98,27.99,46240.0,27.0503,27.0697,27.0503,27.06,46240.0
2019-10-16 11:30:00,27.99,28.0,27.91,27.96,112390.0,27.06,27.0697,26.9826,27.031,112390.0
2019-10-16 11:40:00,27.95,28.08,27.95,28.08,80712.0,27.0213,27.147,27.0213,27.147,80712.0
2019-10-16 11:50:00,28.08,28.08,27.97,27.99,19620.0,27.147,27.147,27.0407,27.06,19620.0
2019-10-16 12:00:00,27.99,28.02,27.99,27.99,54794.0,27.06,27.089,27.06,27.06,54794.0
2019-10-16 12:10:00,28.0,28.0,27.93,27.93,94386.0,27.0697,27.0697,27.002,27.002,94386.0
2019-10-16 12:20:00,27.93,27.97,27.9,27.93,83508.0,27.002,27.0407,26.973,27.002,83508.0
2019-10-16 12:30:00,27.93,27.94,27.89,27.9,64812.0,27.002,27.0117,26.9633,26.973,64812.0
2019-10-16 12:40:00,27.89,27.92,27.87,27.88,38206.0,26.9633,26.9923,26.944,26.9536,38206.0
2019-10-16 12:50:00,27.89,27.89,27.83,27.85,36720.0,26.9633,26.9633,26.9053,26.9246,36720.0
2019-10-16 13:00:00,27.85,27.88,27.82,27.84,32516.0,26.9246,26.9536,26.8956,26.915,32516.0
2019-10-16 13:10:00,27.83,27.84,27.8,27.81,58460.0,26.9053,26.915,26.8763,26.886,58460.0
2019-10-16 13:20:00,27.83,27.84,27.78,27.79,39818.0,26.9053,26.915,26.857,26.8666,39818.0
2019-10-16 13:30:00,27.81,27.86,27.81,27.86,96012.0,26.886,26.9343,26.886,26.9343,96012.0
2019-10-16 13:40:00,27.86,27.88,27.78,27.85,156918.0,26.9343,26.9536,26.857,26.9246,156918.0
2019-10-16 13:50:00,27.85,27.86,27.79,27.81,27942.0,26.9246,26.9343,26.8666,26.886,27942.0
2019-10-16 14:00:00,27.81,27.83,27.79,27.82,56140.0,26.886,26.9053,26.8666,26.8956,56140.0
2019-10-16 14:10:00,27.83,27.88,27.83,27.87,25460.0,26.9053,26.9536,26.9053,26.944,25460.0
2019-10-16 14:20:00,27.86,27.88,27.86,27.86,16486.0,26.9343,26.9536,26.9343,26.9343,16486.0
2019-10-16 14:30:00,27.87,27.96,27.86,27.96,82818.0,26.944,27.031,26.9343,27.031,82818.0
2019-10-16 14:40:00,27.97,27.98,27.95,27.95,58798.0,27.0407,27.0503,27.0213,27.0213,58798.0
2019-10-16 14:50:00,27.96,27.98,27.94,27.94,39204.0,27.031,27.0503,27.0117,27.0117,39204.0
2019-10-16 15:00:00,27.94,27.95,27.9,27.91,71742.0,27.0117,27.0213,26.973,26.9826,71742.0
2019-10-16 15:10:00,27.91,27.91,27.82,27.85,267584.0,26.9826,26.9826,26.8956,26.9246,267584.0
2019-10-16 15:20:00,27.86,27.86,27.85,27.86,22100.0,26.9343,26.9343,26.9246,26.9343,22100.0
2019-10-16 15:30:00,27.86,27.92,27.86,27.92,50034.0,26.9343,26.9923,26.9343,26.9923,50034.0
2019-10-16 15:40:00,27.9,27.92,27.84,27.88,69374.0,26.973,26.9923,26.915,26.9536,69374.0
2019-10-16 15:50:00,27.88,27.93,27.86,27.91,278760.0,26.9536,27.002,26.9343,26.9826,278760.0
2019-10-17 09:30:00,28.25,28.3,28.18,28.21,486100.0,27.3114,27.3597,27.2437,27.2727,486100.0
2019-10-17 09:40:00,28.22,28.36,28.19,28.36,289746.0,27.2823,27.4177,27.2533,27.4177,289746.0
2019-10-17 09:50:00,28.36,28.39,28.32,28.35,243092.0,27.4177,27.4467,27.379,27.408,243092.0
2019-10-17 10:00:00,28.35,28.36,28.29,28.31,149460.0,27.408,27.4177,27.35,27.3694,149460.0
2019-10-17 10:10:00,28.33,28.4,28.29,28.35,136010.0,27.3887,27.4564,27.35,27.408,136010.0
2019-10-17 10:20:00,28.36,28.39,28.25,28.31,165814.0,27.4177,27.4467,27.3114,27.3694,165814.0
2019-10-17 10:30:00,28.31,28.32,28.2,28.24,241330.0,27.3694,27.379,27.263,27.3017,241330.0
2019-10-17 10:40:00,28.24,28.26,28.11,28.14,201608.0,27.3017,27.321,27.176,27.205,201608.0
2019-10-17 10:50:00,28.12,28.19,28.11,28.14,165152.0,27.1857,27.2533,27.176,27.205,165152.0
2019-10-17 11:00:00,28.11,28.15,27.98,28.12,375036.0,27.176,27.2147,27.0503,27.1857,375036.0
2019-10-17 11:10:00,28.11,28.2,28.11,28.18,105124.0,27.176,27.263,27.176,27.2437,105124.0
2019-10-17 11:20:00,28.19,28.19,28.14,28.15,43416.0,27.2533,27.2533,27.205,27.2147,43416.0
2019-10-17 11:30:00,28.15,28.15,28.04,28.11,59318.0,27.2147,27.2147,27.1083,27.176,59318.0
2019-10-17 11:40:00,28.11,28.12,28.05,28.09,75552.0,27.176,27.1857,27.118,27.1567,75552.0
2019-10-17 11:50:00,28.07,28.08,27.96,28.02,141362.0,27.1373,27.147,27.031,27.089,141362.0
2019-10-17 12:00:00,28.03,28.03,27.92,28.0,195348.0,27.0987,27.0987,26.9923,27.0697,195348.0
2019-10-17 12:10:00,28.0,28.02,27.96,28.0,80232.0,27.0697,27.089,27.031,27.0697,80232.0
2019-10-17 12:20:00,28.0,28.07,27.98,28.04,105038.0,27.0697,27.1373,27.0503,27.1083,105038.0
2019-10-17 12:30:00,28.04,28.1,28.04,28.08,60456.0,27.1083,27.1663,27.1083,27.147,60456.0
2019-10-17 12:40:00,28.08,28.1,28.08,28.08,18082.0,27.147,27.1663,27.147,27.147,18082.0
2019-10-17 12:50:00,28.09,28.14,28.08,28.14,28354.0,27.1567,27.205,27.147,27.205,28354.0
2019-10-17 13:00:00,28.13,28.15,28.09,28.09,53268.0,27.1953,27.2147,27.1567,27.1567,53268.0
2019-10-17 13:10:00,28.1,28.17,28.09,28.15,62510.0,27.1663,27.234,27.1567,27.2147,62510.0
2019-10-17 13:20:00,28.15,28.15,28.11,28.11,45628.0,27.2147,27.2147,27.176,27.176,45628.0
2019-10-17 13:30:00,28.13,28.17,28.13,28.17,51800.0,27.1953,27.234,27.1953,27.234,51800.0
2019-10-17 13:40:00,28.17,28.19,28.13,28.18,54394.0,27.234,27.2533,27.1953,27.2437,54394.0
2019-10-17 13:50:00,28.18,28.2,28.14,28.15,94846.0,27.2437,27.263,27.205,27.2147,94846.0
2019-10-17 14:00:00,28.17,28.18,28.06,28.11,79324.0,27.234,27.2437,27.1277,27.176,79324.0
2019-10-17 14:10:00,28.1,28.11,28.07,28.11,74954.0,27.1663,27.176,27.1373,27.176,74954.0
2019-10-17 14:20:00,28.11,28.16,28.1,28.15,44814.0,27.176,27.2243,27.1663,27.2147,44814.0
2019-10-17 14:30:00,28.15,28.17,28.1,28.15,62694.0,27.2147,27.234,27.1663,27.2147,62694.0
2019-10-17 14:40:00,28.16,28.2,28.14,28.19,36070.0,27.2243,27.263,27.205,27.2533,36070.0
2019-10-17 14:50:00,28.2,28.24,28.18,28.21,127088.0,27.263,27.3017,27.2437,27.2727,127088.0
2019-10-17 15:00:00,28.22,28.24,28.18,28.18,51812.0,27.2823,27.3017,27.2437,27.2437,51812.0
2019-10-17 15:10:00,28.18,28.23,28.17,28.17,60552.0,27.2437,27.292,27.234,27.234,60552.0
2019-10-17 15:20:00,28.18,28.2,28.15,28.18,29766.0,27.2437,27.263,27.2147,27.2437,29766.0
2019-10-17 15:30:00,28.18,28.23,28.15,28.15,91484.0,27.2437,27.292,27.2147,27.2147,91484.0
2019-10-17 15:40:00,28.16,28.18,28.11,28.11,88044.0,27.2243,27.2437,27.176,27.176,88044.0
2019-10-17 15:50:00,28.1,28.17,28.08,28.13,315022.0,27.1663,27.234,27.147,27.1953,315022.0
2019-10-18 09:30:00,27.96,28.11,27.96,28.11,360140.0,27.031,27.176,27.031,27.176,360140.0
2019-10-18 09:40:00,28.11,28.16,28.05,28.14,99356.0,27.176,27.2243,27.118,27.205,99356.0
2019-10-18 09:50:00,28.15,28.15,28.09,28.13,102856.0,27.2147,27.2147,27.1567,27.1953,102856.0
2019-10-18 10:00:00,28.13,28.13,27.98,28.04,113158.0,27.1953,27.1953,27.0503,27.1083,113158.0
2019-10-18 10:10:00,28.05,28.07,27.96,28.03,64464.0,27.118,27.1373,27.031,27.0987,64464.0
2019-10-18 10:20:00,28.02,28.05,27.93,27.98,127302.0,27.089,27.118,27.002,27.0503,127302.0
2019-10-18 10:30:00,27.99,27.99,27.85,27.93,180496.0,27.06,27.06,26.9246,27.002,180496.0
2019-10-18 10:40:00,27.92,27.93,27.81,27.87,93818.0,26.9923,27.002,26.886,26.944,93818.0
2019-10-18 10:50:00,27.88,27.95,27.87,27.93,45150.0,26.9536,27.0213,26.944,27.002,45150.0
2019-10-18 11:00:00,27.94,27.98,27.9,27.91,138062.0,27.0117,27.0503,26.973,26.9826,138062.0
2019-10-18 11:10:00,27.91,28.03,27.9,28.0,97284.0,26.9826,27.0987,26.973,27.0697,97284.0
2019-10-18 11:20:00,28.0,28.02,27.98,27.99,29982.0,27.0697,27.089,27.0503,27.06,29982.0
2019-10-18 11:30:00,27.99,28.02,27.9,27.98,63010.0,27.06,27.089,26.973,27.0503,63010.0
2019-10-18 11:40:00,27.99,27.99,27.88,27.88,40910.0,27.06,27.06,26.9536,26.9536,40910.0
2019-10-18 11:50:00,27.88,27.88,27.75,27.76,113270.0,26.9536,26.9536,26.828,26.8376,113270.0
2019-10-18 12:00:00,27.75,27.82,27.72,27.77,105942.0,26.828,26.8956,26.799,26.8473,105942.0
2019-10-18 12:10:00,27.75,27.79,27.59,27.61,258998.0,26.828,26.8666,26.6733,26.6926,258998.0
2019-10-18 12:20:00,27.59,27.63,27.48,27.59,377134.0,26.6733,26.712,26.5669,26.6733,377134.0
2019-10-18 12:30:00,27.58,27.67,27.55,27.64,55312.0,26.6636,26.7506,26.6346,26.7216,55312.0
2019-10-18 12:40:00,27.64,27.7,27.61,27.68,191300.0,26.7216,26.7796,26.6926,26.7603,191300.0
2019-10-18 12:50:00,27.68,27.73,27.67,27.72,58488.0,26.7603,26.8086,26.7506,26.799,58488.0
2019-10-18 13:00:00,27.72,27.81,27.72,27.81,75780.0,26.799,26.886,26.799,26.886,75780.0
2019-10-18 13:10:00,27.8,27.87,27.77,27.86,77654.0,26.8763,26.944,26.8473,26.9343,77654.0
2019-10-18 13:20:00,27.85,27.87,27.82,27.83,72800.0,26.9246,26.944,26.8956,26.9053,72800.0
2019-10-18 13:30:00,27.83,27.85,27.82,27.83,31800.0,26.9053,26.9246,26.8956,26.9053,31800.0
2019-10-18 13:40:00,27.83,27.93,27.8,27.93,85114.0,26.9053,27.002,26.8763,27.002,85114.0
2019-10-18 13:50:00,27.93,27.95,27.89,27.93,65294.0,27.002,27.0213,26.9633,27.002,65294.0
2019-10-18 14:00:00,27.93,27.95,27.86,27.88,79994.0,27.002,27.0213,26.9343,26.9536,79994.0
2019-10-18 14:10:00,27.88,27.92,27.86,27.91,34872.0,26.9536,26.9923,26.9343,26.9826,34872.0
2019-10-18 14:20:00,27.93,27.96,27.91,27.93,49686.0,27.002,27.031,26.9826,27.002,49686.0
2019-10-18 14:30:00,27.96,27.96,27.89,27.89,25576.0,27.031,27.031,26.9633,26.9633,25576.0
2019-10-18 14:40:00,27.89,27.9,27.86,27.87,29326.0,26.9633,26.973,26.9343,26.944,29326.0
2019-10-18 14:50:00,27.88,27.94,27.88,27.93,21012.0,26.9536,27.0117,26.9536,27.002,21012.0
2019-10-18 15:00:00,27.94,27.99,27.94,27.97,100022.0,27.0117,27.06,27.0117,27.0407,100022.0
2019-10-18 15:10:00,27.97,28.03,27.96,27.98,177784.0,27.0407,27.0987,27.031,27.0503,177784.0
2019-10-18 15:20:00,28.0,28.02,27.93,27.94,115880.0,27.0697,27.089,27.002,27.0117,115880.0
2019-10-18 15:30:00,27.94,27.99,27.94,27.97,52222.0,27.0117,27.06,27.0117,27.0407,52222.0
2019-10-18 15:40:00,27.94,27.95,27.89,27.89,179666.0,27.0117,27.0213,26.9633,26.9633,179666.0
2019-10-18 15:50:00,27.9,27.96,27.75,27.76,363320.0,26.973,27.031,26.828,26.8376,363320.0
2019-10-21 09:30:00,28.15,28.28,28.13,28.2,397608.0,27.2147,27.3404,27.1953,27.263,397608.0
2019-10-21 09:40:00,28.2,28.24,28.09,28.09,145500.0,27.263,27.3017,27.1567,27.1567,145500.0
2019-10-21 09:50:00,28.11,28.15,28.05,28.09,87702.0,27.176,27.2147,27.118,27.1567,87702.0
2019-10-21 10:00:00,28.09,28.14,28.03,28.09,61116.0,27.1567,27.205,27.0987,27.1567,61116.0
2019-10-21 10:10:00,28.09,28.12,28.06,28.12,49540.0,27.1567,27.1857,27.1277,27.1857,49540.0
2019-10-21 10:20:00,28.11,28.16,28.1,28.16,63782.0,27.176,27.2243,27.1663,27.2243,63782.0
2019-10-21 10:30:00,28.16,28.18,28.11,28.18,76428.0,27.2243,27.2437,27.176,27.2437,76428.0
2019-10-21 10:40:00,28.2,28.21,28.13,28.13,69524.0,27.263,27.2727,27.1953,27.1953,69524.0
2019-10-21 10:50:00,28.14,28.2,28.11,28.18,86176.0,27.205,27.263,27.176,27.2437,86176.0
2019-10-21 11:00:00,28.2,28.24,28.18,28.21,93618.0,27.263,27.3017,27.2437,27.2727,93618.0
2019-10-21 11:10:00,28.21,28.25,28.19,28.2,28978.0,27.2727,27.3114,27.2533,27.263,28978.0
2019-10-21 11:20:00,28.19,28.25,28.18,28.25,45644.0,27.2533,27.3114,27.2437,27.3114,45644.0
2019-10-21 11:30:00,28.25,28.25,28.17,28.21,75216.0,27.3114,27.3114,27.234,27.2727,75216.0
2019-10-21 11:40:00,28.21,28.24,28.21,28.24,22152.0,27.2727,27.3017,27.2727,27.3017,22152.0
2019-10-21 11:50:00,28.24,28.24,28.2,28.22,37026.0,27.3017,27.3017,27.263,27.2823,37026.0
2019-10-21 12:00:00,28.21,28.21,28.16,28.2,84204.0,27.2727,27.2727,27.2243,27.263,84204.0
2019-10-21 12:10:00,28.2,28.23,28.18,28.19,8626.0,27.263,27.292,27.2437,27.2533,8626.0
2019-10-21 12:20:00,28.2,28.25,28.2,28.25,21116.0,27.263,27.3114,27.263,27.3114,21116.0
2019-10-21 12:30:00,28.25,28.28,28.25,28.28,25540.0,27.3114,27.3404,27.3114,27.3404,25540.0
2019-10-21 12:40:00,28.27,28.29,28.25,28.26,33366.0,27.3307,27.35,27.3114,27.321,33366.0
2019-10-21 12:50:00,28.27,28.3,28.27,28.27,63682.0,27.3307,27.3597,27.3307,27.3307,63682.0
2019-10-21 13:00:00,28.28,28.29,28.24,28.25,51410.0,27.3404,27.35,27.3017,27.3114,51410.0
2019-10-21 13:10:00,28.25,28.26,28.25,28.25,8368.0,27.3114,27.321,27.3114,27.3114,8368.0
2019-10-21 13:20:00,28.24,28.25,28.23,28.25,22964.0,27.3017,27.3114,27.292,27.3114,22964.0
2019-10-21 13:30:00,28.25,28.25,28.24,28.24,11574.0,27.3114,27.3114,27.3017,27.3017,11574.0
2019-10-21 13:40:00,28.23,28.24,28.21,28.22,12020.0,27.292,27.3017,27.2727,27.2823,12020.0
2019-10-21 13:50:00,28.22,28.24,28.21,28.23,46636.0,27.2823,27.3017,27.2727,27.292,46636.0
2019-10-21 14:00:00,28.23,28.33,28.23,28.33,63804.0,27.292,27.3887,27.292,27.3887,63804.0
2019-10-21 14:10:00,28.33,28.34,28.29,28.3,31290.0,27.3887,27.3984,27.35,27.3597,31290.0
2019-10-21 14:20:00,28.29,28.3,28.27,28.27,69290.0,27.35,27.3597,27.3307,27.3307,69290.0
2019-10-21 14:30:00,28.28,28.31,28.27,28.3,74854.0,27.3404,27.3694,27.3307,27.3597,74854.0
2019-10-21 14:40:00,28.3,28.31,28.28,28.29,47970.0,27.3597,27.3694,27.3404,27.35,47970.0
2019-10-21 14:50:00,28.29,28.31,28.27,28.3,19112.0,27.35,27.3694,27.3307,27.3597,19112.0
2019-10-21 15:00:00,28.3,28.33,28.28,28.29,80900.0,27.3597,27.3887,27.3404,27.35,80900.0
2019-10-21 15:10:00,28.29,28.32,28.28,28.3,30736.0,27.35,27.379,27.3404,27.3597,30736.0
2019-10-21 15:20:00,28.31,28.32,28.27,28.31,24996.0,27.3694,27.379,27.3307,27.3694,24996.0
2019-10-21 15:30:00,28.31,28.33,28.29,28.3,32552.0,27.3694,27.3887,27.35,27.3597,32552.0
2019-10-21 15:40:00,28.3,28.35,28.29,28.33,52392.0,27.3597,27.408,27.35,27.3887,52392.0
2019-10-21 15:50:00,28.33,28.37,28.31,28.33,241804.0,27.3887,27.4274,27.3694,27.3887,241804.0
2019-10-22 09:30:00,28.5,28.53,28.41,28.43,329102.0,27.553,27.582,27.466,27.4854,329102.0
2019-10-22 09:40:00,28.43,28.54,28.42,28.46,207144.0,27.4854,27.5917,27.4757,27.5144,207144.0
2019-10-22 09:50:00,28.46,28.51,28.43,28.5,135260.0,27.5144,27.5627,27.4854,27.553,135260.0
2019-10-22 10:00:00,28.51,28.55,28.46,28.49,109318.0,27.5627,27.6014,27.5144,27.5434,109318.0
2019-10-22 10:10:00,28.48,28.49,28.39,28.43,57084.0,27.5337,27.5434,27.4467,27.4854,57084.0
2019-10-22 10:20:00,28.43,28.49,28.41,28.45,59066.0,27.4854,27.5434,27.466,27.5047,59066.0
2019-10-22 10:30:00,28.47,28.53,28.43,28.49,192370.0,27.524,27.582,27.4854,27.5434,192370.0
2019-10-22 10:40:00,28.5,28.53,28.49,28.5,74364.0,27.553,27.582,27.5434,27.553,74364.0
2019-10-22 10:50:00,28.52,28.56,28.5,28.5,73898.0,27.5724,27.6111,27.553,27.553,73898.0
2019-10-22 11:00:00,28.5,28.56,28.48,28.53,54246.0,27.553,27.6111,27.5337,27.582,54246.0
2019-10-22 11:10:00,28.52,28.52,28.45,28.48,35412.0,27.5724,27.5724,27.5047,27.5337,35412.0
2019-10-22 11:20:00,28.47,28.48,28.43,28.45,30974.0,27.524,27.5337,27.4854,27.5047,30974.0
2019-10-22 11:30:00,28.43,28.49,28.41,28.49,133066.0,27.4854,27.5434,27.466,27.5434,133066.0
2019-10-22 11:40:00,28.48,28.5,28.45,28.46,16154.0,27.5337,27.553,27.5047,27.5144,16154.0
2019-10-22 11:50:00,28.47,28.47,28.36,28.39,72962.0,27.524,27.524,27.4177,27.4467,72962.0
2019-10-22 12:00:00,28.4,28.46,28.39,28.46,75786.0,27.4564,27.5144,27.4467,27.5144,75786.0
2019-10-22 12:10:00,28.46,28.5,28.45,28.5,51694.0,27.5144,27.553,27.5047,27.553,51694.0
2019-10-22 12:20:00,28.5,28.54,28.48,28.54,61994.0,27.553,27.5917,27.5337,27.5917,61994.0
2019-10-22 12:30:00,28.54,28.56,28.51,28.52,50654.0,27.5917,27.6111,27.5627,27.5724,50654.0
2019-10-22 12:40:00,28.52,28.56,28.52,28.53,40678.0,27.5724,27.6111,27.5724,27.582,40678.0
2019-10-22 12:50:00,28.53,28.54,28.5,28.52,27800.0,27.582,27.5917,27.553,27.5724,27800.0
2019-10-22 13:00:00,28.53,28.54,28.47,28.48,50228.0,27.582,27.5917,27.524,27.5337,50228.0
2019-10-22 13:10:00,28.49,28.5,28.47,28.47,50034.0,27.5434,27.553,27.524,27.524,50034.0
2019-10-22 13:20:00,28.47,28.5,28.47,28.49,27040.0,27.524,27.553,27.524,27.5434,27040.0
2019-10-22 13:30:00,28.49,28.51,28.46,28.51,43672.0,27.5434,27.5627,27.5144,27.5627,43672.0
2019-10-22 13:40:00,28.53,28.53,28.46,28.47,51294.0,27.582,27.582,27.5144,27.524,51294.0
2019-10-22 13:50:00,28.47,28.47,28.4,28.45,50156.0,27.524,27.524,27.4564,27.5047,50156.0
2019-10-22 14:00:00,28.45,28.49,28.43,28.49,81388.0,27.5047,27.5434,27.4854,27.5434,81388.0
2019-10-22 14:10:00,28.5,28.52,28.48,28.5,41504.0,27.553,27.5724,27.5337,27.553,41504.0
2019-10-22 14:20:00,28.52,28.52,28.41,28.45,105562.0,27.5724,27.5724,27.466,27.5047,105562.0
2019-10-22 14:30:00,28.46,28.48,28.29,28.36,243308.0,27.5144,27.5337,27.35,27.4177,243308.0
2019-10-22 14:40:00,28.35,28.36,28.23,28.26,178732.0,27.408,27.4177,27.292,27.321,178732.0
2019-10-22 14:50:00,28.26,28.27,28.16,28.21,207908.0,27.321,27.3307,27.2243,27.2727,207908.0
2019-10-22 15:00:00,28.23,28.24,28.1,28.18,128842.0,27.292,27.3017,27.1663,27.2437,128842.0
2019-10-22 15:10:00,28.18,28.23,28.14,28.2,51064.0,27.2437,27.292,27.205,27.263,51064.0
2019-10-22 15:20:00,28.18,28.28,28.16,28.27,54826.0,27.2437,27.3404,27.2243,27.3307,54826.0
2019-10-22 15:30:00,28.25,28.3,28.22,28.22,75666.0,27.3114,27.3597,27.2823,27.2823,75666.0
2019-10-22 15:40:00,28.23,28.24,28.04,28.08,288026.0,27.292,27.3017,27.1083,27.147,288026.0
2019-10-22 15:50:00,28.1,28.11,28.0,28.05,312178.0,27.1663,27.176,27.0697,27.118,312178.0
2019-10-23 09:30:00,27.96,28.07,27.89,28.05,356240.0,27.031,27.1373,26.9633,27.118,356240.0
2019-10-23 09:40:00,28.04,28.13,28.03,28.09,203428.0,27.1083,27.1953,27.0987,27.1567,203428.0
2019-10-23 09:50:00,28.09,28.11,28.04,28.1,49584.0,27.1567,27.176,27.1083,27.1663,49584.0
2019-10-23 10:00:00,28.11,28.13,28.03,28.04,70392.0,27.176,27.1953,27.0987,27.1083,70392.0
2019-10-23 10:10:00,28.05,28.08,28.0,28.04,128120.0,27.118,27.147,27.0697,27.1083,128120.0
2019-10-23 10:20:00,28.04,28.06,27.99,28.04,61186.0,27.1083,27.1277,27.06,27.1083,61186.0
2019-10-23 10:30:00,28.04,28.1,27.96,27.99,108800.0,27.1083,27.1663,27.031,27.06,108800.0
2019-10-23 10:40:00,27.99,28.1,27.97,28.1,44290.0,27.06,27.1663,27.0407,27.1663,44290.0
2019-10-23 10:50:00,28.08,28.18,28.08,28.15,224758.0,27.147,27.2437,27.147,27.2147,224758.0
2019-10-23 11:00:00,28.15,28.18,28.14,28.16,130184.0,27.2147,27.2437,27.205,27.2243,130184.0
2019-10-23 11:10:00,28.15,28.24,28.13,28.2,91378.0,27.2147,27.3017,27.1953,27.263,91378.0
2019-10-23 11:20:00,28.2,28.22,28.17,28.2,30780.0,27.263,27.2823,27.234,27.263,30780.0
2019-10-23 11:30:00,28.21,28.22,28.16,28.18,46476.0,27.2727,27.2823,27.2243,27.2437,46476.0
2019-10-23 11:40:00,28.19,28.24,28.19,28.21,41554.0,27.2533,27.3017,27.2533,27.2727,41554.0
2019-10-23 11:50:00,28.21,28.21,28.14,28.15,39066.0,27.2727,27.2727,27.205,27.2147,39066.0
2019-10-23 12:00:00,28.15,28.16,28.1,28.11,45688.0,27.2147,27.2243,27.1663,27.176,45688.0
2019-10-23 12:10:00,28.1,28.15,28.1,28.14,38116.0,27.1663,27.2147,27.1663,27.205,38116.0
2019-10-23 12:20:00,28.14,28.14,28.09,28.11,20922.0,27.205,27.205,27.1567,27.176,20922.0
2019-10-23 12:30:00,28.11,28.16,28.11,28.16,69618.0,27.176,27.2243,27.176,27.2243,69618.0
2019-10-23 12:40:00,28.18,28.18,28.14,28.15,21164.0,27.2437,27.2437,27.205,27.2147,21164.0
2019-10-23 12:50:00,28.14,28.16,28.12,28.12,21296.0,27.205,27.2243,27.1857,27.1857,21296.0
2019-10-23 13:00:00,28.14,28.16,28.13,28.13,15600.0,27.205,27.2243,27.1953,27.1953,15600.0
2019-10-23 13:10:00,28.13,28.13,28.06,28.08,35412.0,27.1953,27.1953,27.1277,27.147,35412.0
2019-10-23 13:20:00,28.07,28.11,28.07,28.11,27262.0,27.1373,27.176,27.1373,27.176,27262.0
2019-10-23 13:30:00,28.11,28.13,28.09,28.13,38114.0,27.176,27.1953,27.1567,27.1953,38114.0
2019-10-23 13:40:00,28.12,28.13,28.11,28.13,20660.0,27.1857,27.1953,27.176,27.1953,20660.0
2019-10-23 13:50:00,28.13,28.14,28.11,28.11,11894.0,27.1953,27.205,27.176,27.176,11894.0
2019-10-23 14:00:00,28.1,28.1,28.05,28.07,40742.0,27.1663,27.1663,27.118,27.1373,40742.0
2019-10-23 14:10:00,28.08,28.08,28.0,28.0,52262.0,27.147,27.147,27.0697,27.0697,52262.0
2019-10-23 14:20:00,28.0,28.04,27.99,27.99,18730.0,27.0697,27.1083,27.06,27.06,18730.0
2019-10-23 14:30:00,28.0,28.04,27.97,28.0,51608.0,27.0697,27.1083,27.0407,27.0697,51608.0
2019-10-23 14:40:00,27.99,28.04,27.98,28.03,29866.0,27.06,27.1083,27.0503,27.0987,29866.0
2019-10-23 14:50:00,28.04,28.04,28.0,28.04,12892.0,27.1083,27.1083,27.0697,27.1083,12892.0
2019-10-23 15:00:00,28.04,28.08,28.03,28.06,41722.0,27.1083,27.147,27.0987,27.1277,41722.0
2019-10-23 15:10:00,28.07,28.07,28.02,28.04,16792.0,27.1373,27.1373,27.089,27.1083,16792.0
2019-10-23 15:20:00,28.04,28.12,28.04,28.11,51834.0,27.1083,27.1857,27.1083,27.176,51834.0
2019-10-23 15:30:00,28.11,28.18,28.11,28.15,102528.0,27.176,27.2437,27.176,27.2147,102528.0
2019-10-23 15:40:00,28.15,28.21,28.14,28.21,150268.0,27.2147,27.2727,27.205,27.2727,150268.0
2019-10-23 15:50:00,28.21,28.29,28.18,28.28,321402.0,27.2727,27.35,27.2437,27.3404,321402.0
2019-10-24 09:30:00,28.56,28.6,28.42,28.44,255502.0,27.6111,27.6497,27.4757,27.495,255502.0
2019-10-24 09:40:00,28.43,28.46,28.35,28.39,178828.0,27.4854,27.5144,27.408,27.4467,178828.0
2019-10-24 09:50:00,28.39,28.39,28.24,28.27,335184.0,27.4467,27.4467,27.3017,27.3307,335184.0
2019-10-24 10:00:00,28.27,28.31,28.17,28.24,404824.0,27.3307,27.3694,27.234,27.3017,404824.0
2019-10-24 10:10:00,28.24,28.25,28.17,28.2,215688.0,27.3017,27.3114,27.234,27.263,215688.0
2019-10-24 10:20:00,28.2,28.26,28.2,28.24,121712.0,27.263,27.321,27.263,27.3017,121712.0
2019-10-24 10:30:00,28.23,28.25,28.14,28.25,346034.0,27.292,27.3114,27.205,27.3114,346034.0
2019-10-24 10:40:00,28.25,28.3,28.25,28.28,253328.0,27.3114,27.3597,27.3114,27.3404,253328.0
2019-10-24 10:50:00,28.28,28.28,28.22,28.27,93846.0,27.3404,27.3404,27.2823,27.3307,93846.0
2019-10-24 11:00:00,28.29,28.36,28.28,28.36,136954.0,27.35,27.4177,27.3404,27.4177,136954.0
2019-10-24 11:10:00,28.35,28.38,28.32,28.34,64398.0,27.408,27.437,27.379,27.3984,64398.0
2019-10-24 11:20:00,28.34,28.43,28.34,28.43,252124.0,27.3984,27.4854,27.3984,27.4854,252124.0
2019-10-24 11:30:00,28.43,28.5,28.43,28.43,110016.0,27.4854,27.553,27.4854,27.4854,110016.0
2019-10-24 11:40:00,28.42,28.44,28.42,28.42,24436.0,27.4757,27.495,27.4757,27.4757,24436.0
2019-10-24 11:50:00,28.42,28.47,28.32,28.45,194224.0,27.4757,27.524,27.379,27.5047,194224.0
2019-10-24 12:00:00,28.46,28.5,28.35,28.36,103490.0,27.5144,27.553,27.408,27.4177,103490.0
2019-10-24 12:10:00,28.36,28.38,28.16,28.23,122986.0,27.4177,27.437,27.2243,27.292,122986.0
2019-10-24 12:20:00,28.23,28.3,28.18,28.3,162568.0,27.292,27.3597,27.2437,27.3597,162568.0
2019-10-24 12:30:00,28.29,28.36,28.28,28.36,38942.0,27.35,27.4177,27.3404,27.4177,38942.0
2019-10-24 12:40:00,28.35,28.38,28.32,28.36,27362.0,27.408,27.437,27.379,27.4177,27362.0
2019-10-24 12:50:00,28.36,28.38,28.32,28.33,60118.0,27.4177,27.437,27.379,27.3887,60118.0
2019-10-24 13:00:00,28.34,28.34,28.26,28.26,18094.0,27.3984,27.3984,27.321,27.321,18094.0
2019-10-24 13:10:00,28.25,28.3,28.25,28.27,27732.0,27.3114,27.3597,27.3114,27.3307,27732.0
2019-10-24 13:20:00,28.26,28.31,28.25,28.31,34500.0,27.321,27.3694,27.3114,27.3694,34500.0
2019-10-24 13:30:00,28.3,28.31,28.24,28.25,78958.0,27.3597,27.3694,27.3017,27.3114,78958.0
2019-10-24 13:40:00,28.25,28.25,28.21,28.24,69010.0,27.3114,27.3114,27.2727,27.3017,69010.0
2019-10-24 13:50:00,28.24,28.24,28.18,28.23,82584.0,27.3017,27.3017,27.2437,27.292,82584.0
2019-10-24 14:00:00,28.23,28.29,28.21,28.28,125514.0,27.292,27.35,27.2727,27.3404,125514.0
2019-10-24 14:10:00,28.28,28.3,28.25,28.28,78958.0,27.3404,27.3597,27.3114,27.3404,78958.0
2019-10-24 14:20:00,28.28,28.31,28.26,28.31,100834.0,27.3404,27.3694,27.321,27.3694,100834.0
2019-10-24 14:30:00,28.3,28.36,28.29,28.35,106486.0,27.3597,27.4177,27.35,27.408,106486.0
2019-10-24 14:40:00,28.35,28.35,28.31,28.33,36748.0,27.408,27.408,27.3694,27.3887,36748.0
2019-10-24 14:50:00,28.32,28.35,28.32,28.34,23542.0,27.379,27.408,27.379,27.3984,23542.0
2019-10-24 15:00:00,28.34,28.38,28.33,28.36,77150.0,27.3984,27.437,27.3887,27.4177,77150.0
2019-10-24 15:10:00,28.36,28.39,28.36,28.39,32308.0,27.4177,27.4467,27.4177,27.4467,32308.0
2019-10-24 15:20:00,28.39,28.42,28.37,28.39,97848.0,27.4467,27.4757,27.4274,27.4467,97848.0
2019-10-24 15:30:00,28.4,28.42,28.37,28.41,147622.0,27.4564,27.4757,27.4274,27.466,147622.0
2019-10-24 15:40:00,28.42,28.42,28.36,28.42,176818.0,27.4757,27.4757,27.4177,27.4757,176818.0
2019-10-24 15:50:00,28.42,28.48,28.39,28.39,385912.0,27.4757,27.5337,27.4467,27.4467,385912.0
2019-10-25 09:30:00,28.22,28.38,28.22,28.37,194176.0,27.2823,27.437,27.2823,27.4274,194176.0
2019-10-25 09:40:00,28.38,28.38,28.34,28.36,139312.0,27.437,27.437,27.3984,27.4177,139312.0
2019-10-25 09:50:00,28.36,28.42,28.36,28.4,172844.0,27.4177,27.4757,27.4177,27.4564,172844.0
2019-10-25 10:00:00,28.4,28.45,28.38,28.43,108768.0,27.4564,27.5047,27.437,27.4854,108768.0
2019-10-25 10:10:00,28.43,28.52,28.43,28.51,209428.0,27.4854,27.5724,27.4854,27.5627,209428.0
2019-10-25 10:20:00,28.5,28.59,28.49,28.55,148456.0,27.553,27.6401,27.5434,27.6014,148456.0
2019-10-25 10:30:00,28.55,28.58,28.5,28.55,117888.0,27.6014,27.6304,27.553,27.6014,117888.0
2019-10-25 10:40:00,28.55,28.67,28.5,28.65,116008.0,27.6014,27.7174,27.553,27.6981,116008.0
2019-10-25 10:50:00,28.65,28.68,28.61,28.68,117430.0,27.6981,27.7271,27.6594,27.7271,117430.0
2019-10-25 11:00:00,28.68,28.71,28.63,28.67,103746.0,27.7271,27.7561,27.6787,27.7174,103746.0
2019-10-25 11:10:00,28.67,28.81,28.67,28.79,186084.0,27.7174,27.8527,27.7174,27.8334,186084.0
2019-10-25 11:20:00,28.8,28.91,28.79,28.89,426724.0,27.8431,27.9494,27.8334,27.9301,426724.0
2019-10-25 11:30:00,28.89,28.89,28.81,28.84,100276.0,27.9301,27.9301,27.8527,27.8817,100276.0
2019-10-25 11:40:00,28.84,28.9,28.84,28.86,92758.0,27.8817,27.9398,27.8817,27.9011,92758.0
2019-10-25 11:50:00,28.86,28.9,28.86,28.86,263646.0,27.9011,27.9398,27.9011,27.9011,263646.0
2019-10-25 12:00:00,28.86,28.88,28.73,28.77,319774.0,27.9011,27.9204,27.7754,27.8141,319774.0
2019-10-25 12:10:00,28.77,28.8,28.76,28.8,78528.0,27.8141,27.8431,27.8044,27.8431,78528.0
2019-10-25 12:20:00,28.8,28.84,28.79,28.84,67644.0,27.8431,27.8817,27.8334,27.8817,67644.0
2019-10-25 12:30:00,28.84,28.85,28.81,28.83,27408.0,27.8817,27.8914,27.8527,27.8721,27408.0
2019-10-25 12:40:00,28.81,28.82,28.79,28.81,19820.0,27.8527,27.8624,27.8334,27.8527,19820.0
2019-10-25 12:50:00,28.81,28.84,28.79,28.79,195828.0,27.8527,27.8817,27.8334,27.8334,195828.0
2019-10-25 13:00:00,28.81,28.82,28.78,28.8,36464.0,27.8527,27.8624,27.8237,27.8431,36464.0
2019-10-25 13:10:00,28.8,28.84,28.8,28.83,13548.0,27.8431,27.8817,27.8431,27.8721,13548.0
2019-10-25 13:20:00,28.83,28.84,28.8,28.82,55598.0,27.8721,27.8817,27.8431,27.8624,55598.0
2019-10-25 13:30:00,28.81,28.81,28.75,28.77,43644.0,27.8527,27.8527,27.7947,27.8141,43644.0
2019-10-25 13:40:00,28.77,28.8,28.77,28.79,44942.0,27.8141,27.8431,27.8141,27.8334,44942.0
2019-10-25 13:50:00,28.78,28.81,28.78,28.79,36938.0,27.8237,27.8527,27.8237,27.8334,36938.0
2019-10-25 14:00:00,28.79,28.8,28.68,28.71,123234.0,27.8334,27.8431,27.7271,27.7561,123234.0
2019-10-25 14:10:00,28.71,28.75,28.7,28.73,85328.0,27.7561,27.7947,27.7464,27.7754,85328.0
2019-10-25 14:20:00,28.74,28.74,28.72,28.73,68698.0,27.7851,27.7851,27.7657,27.7754,68698.0
2019-10-25 14:30:00,28.73,28.73,28.65,28.68,97238.0,27.7754,27.7754,27.6981,27.7271,97238.0
2019-10-25 14:40:00,28.68,28.73,28.68,28.73,30202.0,27.7271,27.7754,27.7271,27.7754,30202.0
2019-10-25 14:50:00,28.73,28.78,28.72,28.77,62258.0,27.7754,27.8237,27.7657,27.8141,62258.0
2019-10-25 15:00:00,28.75,28.76,28.72,28.73,36982.0,27.7947,27.8044,27.7657,27.7754,36982.0
2019-10-25 15:10:00,28.72,28.77,28.72,28.76,31632.0,27.7657,27.8141,27.7657,27.8044,31632.0
2019-10-25 15:20:00,28.76,28.8,28.76,28.77,77776.0,27.8044,27.8431,27.8044,27.8141,77776.0
2019-10-25 15:30:00,28.78,28.81,28.76,28.79,135382.0,27.8237,27.8527,27.8044,27.8334,135382.0
2019-10-25 15:40:00,28.8,28.8,28.74,28.74,165018.0,27.8431,27.8431,27.7851,27.7851,165018.0
2019-10-25 15:50:00,28.75,28.82,28.72,28.76,317772.0,27.7947,27.8624,27.7657,27.8044,317772.0
2019-10-28 09:30:00,29.13,29.32,29.12,29.28,617224.0,28.1621,28.3458,28.1524,28.3071,617224.0
2019-10-28 09:40:00,29.29,29.33,29.25,29.3,229428.0,28.3168,28.3555,28.2781,28.3265,229428.0
2019-10-28 09:50:00,29.3,29.32,29.25,29.28,160896.0,28.3265,28.3458,28.2781,28.3071,160896.0
2019-10-28 10:00:00,29.3,29.31,29.26,29.28,164018.0,28.3265,28.3361,28.2878,28.3071,164018.0
2019-10-28 10:10:00,29.28,29.32,29.27,29.3,188164.0,28.3071,28.3458,28.2975,28.3265,188164.0
2019-10-28 10:20:00,29.3,29.35,29.3,29.32,114966.0,28.3265,28.3748,28.3265,28.3458,114966.0
2019-10-28 10:30:00,29.32,29.38,29.27,29.28,186384.0,28.3458,28.4038,28.2975,28.3071,186384.0
2019-10-28 10:40:00,29.28,29.33,29.25,29.29,88316.0,28.3071,28.3555,28.2781,28.3168,88316.0
2019-10-28 10:50:00,29.29,29.29,29.22,29.24,119892.0,28.3168,28.3168,28.2491,28.2685,119892.0
2019-10-28 11:00:00,29.24,29.27,29.2,29.22,110676.0,28.2685,28.2975,28.2298,28.2491,110676.0
2019-10-28 11:10:00,29.21,29.25,29.18,29.2,100634.0,28.2395,28.2781,28.2105,28.2298,100634.0
2019-10-28 11:20:00,29.2,29.22,29.17,29.22,27334.0,28.2298,28.2491,28.2008,28.2491,27334.0
2019-10-28 11:30:00,29.23,29.24,29.15,29.2,63150.0,28.2588,28.2685,28.1814,28.2298,63150.0
2019-10-28 11:40:00,29.18,29.27,29.18,29.25,172180.0,28.2105,28.2975,28.2105,28.2781,172180.0
2019-10-28 11:50:00,29.25,29.25,29.18,29.22,77388.0,28.2781,28.2781,28.2105,28.2491,77388.0
2019-10-28 12:00:00,29.23,29.23,29.19,29.22,105268.0,28.2588,28.2588,28.2201,28.2491,105268.0
2019-10-28 12:10:00,29.22,29.26,29.21,29.26,34862.0,28.2491,28.2878,28.2395,28.2878,34862.0
2019-10-28 12:20:00,29.26,29.29,29.25,29.26,127866.0,28.2878,28.3168,28.2781,28.2878,127866.0
2019-10-28 12:30:00,29.25,29.25,29.19,29.23,83532.0,28.2781,28.2781,28.2201,28.2588,83532.0
2019-10-28 12:40:00,29.24,29.26,29.23,29.24,24532.0,28.2685,28.2878,28.2588,28.2685,24532.0
2019-10-28 12:50:00,29.24,29.25,29.18,29.19,83102.0,28.2685,28.2781,28.2105,28.2201,83102.0
2019-10-28 13:00:00,29.2,29.23,29.19,29.22,54356.0,28.2298,28.2588,28.2201,28.2491,54356.0
2019-10-28 13:10:00,29.21,29.26,29.2,29.25,63150.0,28.2395,28.2878,28.2298,28.2781,63150.0
2019-10-28 13:20:00,29.25,29.27,29.24,29.25,42798.0,28.2781,28.2975,28.2685,28.2781,42798.0
2019-10-28 13:30:00,29.25,29.26,29.23,29.26,23508.0,28.2781,28.2878,28.2588,28.2878,23508.0
2019-10-28 13:40:00,29.25,29.29,29.25,29.28,30652.0,28.2781,28.3168,28.2781,28.3071,30652.0
2019-10-28 13:50:00,29.28,29.29,29.24,29.27,91320.0,28.3071,28.3168,28.2685,28.2975,91320.0
2019-10-28 14:00:00,29.27,29.3,29.25,29.25,32818.0,28.2975,28.3265,28.2781,28.2781,32818.0
2019-10-28 14:10:00,29.26,29.3,29.25,29.29,37620.0,28.2878,28.3265,28.2781,28.3168,37620.0
2019-10-28 14:20:00,29.28,29.29,29.26,29.27,44984.0,28.3071,28.3168,28.2878,28.2975,44984.0
2019-10-28 14:30:00,29.27,29.31,29.27,29.29,21244.0,28.2975,28.3361,28.2975,28.3168,21244.0
2019-10-28 14:40:00,29.29,29.31,29.28,29.28,43058.0,28.3168,28.3361,28.3071,28.3071,43058.0
2019-10-28 14:50:00,29.29,29.31,29.27,29.28,77416.0,28.3168,28.3361,28.2975,28.3071,77416.0
2019-10-28 15:00:00,29.29,29.3,29.26,29.3,59560.0,28.3168,28.3265,28.2878,28.3265,59560.0
2019-10-28 15:10:00,29.29,29.33,29.29,29.31,135720.0,28.3168,28.3555,28.3168,28.3361,135720.0
2019-10-28 15:20:00,29.31,29.34,29.3,29.34,110662.0,28.3361,28.3651,28.3265,28.3651,110662.0
2019-10-28 15:30:00,29.33,29.34,29.29,29.3,102866.0,28.3555,28.3651,28.3168,28.3265,102866.0
2019-10-28 15:40:00,29.3,29.3,29.25,29.28,235268.0,28.3265,28.3265,28.2781,28.3071,235268.0
2019-10-28 15:50:00,29.29,29.3,29.22,29.24,262612.0,28.3168,28.3265,28.2491,28.2685,262612.0
2019-10-29 09:30:00,29.13,29.18,29.09,29.16,304196.0,28.1621,28.2105,28.1234,28.1911,304196.0
2019-10-29 09:40:00,29.17,29.23,29.14,29.23,137902.0,28.2008,28.2588,28.1718,28.2588,137902.0
2019-10-29 09:50:00,29.23,29.3,29.23,29.24,131844.0,28.2588,28.3265,28.2588,28.2685,131844.0
2019-10-29 10:00:00,29.24,29.26,29.18,29.23,67240.0,28.2685,28.2878,28.2105,28.2588,67240.0
2019-10-29 10:10:00,29.23,29.27,29.22,29.24,45234.0,28.2588,28.2975,28.2491,28.2685,45234.0
2019-10-29 10:20:00,29.25,29.29,29.25,29.27,59068.0,28.2781,28.3168,28.2781,28.2975,59068.0
2019-10-29 10:30:00,29.29,29.36,29.25,29.35,156230.0,28.3168,28.3845,28.2781,28.3748,156230.0
2019-10-29 10:40:00,29.36,29.48,29.35,29.45,327156.0,28.3845,28.5005,28.3748,28.4715,327156.0
2019-10-29 10:50:00,29.45,29.45,29.4,29.42,67544.0,28.4715,28.4715,28.4231,28.4425,67544.0
2019-10-29 11:00:00,29.42,29.47,29.42,29.43,124610.0,28.4425,28.4908,28.4425,28.4521,124610.0
2019-10-29 11:10:00,29.42,29.42,29.34,29.35,115744.0,28.4425,28.4425,28.3651,28.3748,115744.0
2019-10-29 11:20:00,29.35,29.36,29.3,29.35,119272.0,28.3748,28.3845,28.3265,28.3748,119272.0
2019-10-29 11:30:00,29.35,29.38,29.3,29.31,36502.0,28.3748,28.4038,28.3265,28.3361,36502.0
2019-10-29 11:40:00,29.32,29.36,29.32,29.34,46358.0,28.3458,28.3845,28.3458,28.3651,46358.0
2019-10-29 11:50:00,29.34,29.37,29.16,29.22,223016.0,28.3651,28.3941,28.1911,28.2491,223016.0
2019-10-29 12:00:00,29.2,29.3,29.14,29.29,153736.0,28.2298,28.3265,28.1718,28.3168,153736.0
2019-10-29 12:10:00,29.3,29.36,29.27,29.36,74356.0,28.3265,28.3845,28.2975,28.3845,74356.0
2019-10-29 12:20:00,29.35,29.41,29.35,29.41,39846.0,28.3748,28.4328,28.3748,28.4328,39846.0
2019-10-29 12:30:00,29.42,29.42,29.39,29.39,67970.0,28.4425,28.4425,28.4135,28.4135,67970.0
2019-10-29 12:40:00,29.4,29.41,29.37,29.4,113012.0,28.4231,28.4328,28.3941,28.4231,113012.0
2019-10-29 12:50:00,29.39,29.39,29.36,29.36,70280.0,28.4135,28.4135,28.3845,28.3845,70280.0
2019-10-29 13:00:00,29.36,29.4,29.36,29.4,58636.0,28.3845,28.4231,28.3845,28.4231,58636.0
2019-10-29 13:10:00,29.4,29.42,29.36,29.37,32726.0,28.4231,28.4425,28.3845,28.3941,32726.0
2019-10-29 13:20:00,29.38,29.38,29.34,29.35,114410.0,28.4038,28.4038,28.3651,28.3748,114410.0
2019-10-29 13:30:00,29.35,29.38,29.35,29.38,85426.0,28.3748,28.4038,28.3748,28.4038,85426.0
2019-10-29 13:40:00,29.36,29.36,29.35,29.35,28744.0,28.3845,28.3845,28.3748,28.3748,28744.0
2019-10-29 13:50:00,29.35,29.39,29.34,29.36,38226.0,28.3748,28.4135,28.3651,28.3845,38226.0
2019-10-29 14:00:00,29.36,29.36,29.28,29.29,93614.0,28.3845,28.3845,28.3071,28.3168,93614.0
2019-10-29 14:10:00,29.28,29.28,29.25,29.27,30320.0,28.3071,28.3071,28.2781,28.2975,30320.0
2019-10-29 14:20:00,29.27,29.28,29.24,29.25,25690.0,28.2975,28.3071,28.2685,28.2781,25690.0
2019-10-29 14:30:00,29.26,29.28,29.25,29.28,30654.0,28.2878,28.3071,28.2781,28.3071,30654.0
2019-10-29 14:40:00,29.26,29.26,29.22,29.23,61038.0,28.2878,28.2878,28.2491,28.2588,61038.0
2019-10-29 14:50:00,29.23,29.24,29.16,29.17,76720.0,28.2588,28.2685,28.1911,28.2008,76720.0
2019-10-29 15:00:00,29.17,29.21,29.16,29.19,73208.0,28.2008,28.2395,28.1911,28.2201,73208.0
2019-10-29 15:10:00,29.21,29.23,29.2,29.23,22342.0,28.2395,28.2588,28.2298,28.2588,22342.0
2019-10-29 15:20:00,29.24,29.25,29.19,29.2,28758.0,28.2685,28.2781,28.2201,28.2298,28758.0
2019-10-29 15:30:00,29.2,29.22,29.13,29.13,57880.0,28.2298,28.2491,28.1621,28.1621,57880.0
2019-10-29 15:40:00,29.14,29.17,29.11,29.13,200774.0,28.1718,28.2008,28.1428,28.1621,200774.0
2019-10-29 15:50:00,29.15,29.23,29.13,29.19,344262.0,28.1814,28.2588,28.1621,28.2201,344262.0
2019-10-30 09:30:00,29.28,29.28,29.04,29.08,290474.0,28.3071,28.3071,28.0751,28.1138,290474.0
2019-10-30 09:40:00,29.07,29.13,29.05,29.12,129256.0,28.1041,28.1621,28.0848,28.1524,129256.0
2019-10-30 09:50:00,29.13,29.13,29.09,29.1,97044.0,28.1621,28.1621,28.1234,28.1331,97044.0
2019-10-30 10:00:00,29.1,29.1,28.84,29.08,530792.0,28.1331,28.1331,27.8817,28.1138,530792.0
2019-10-30 10:10:00,29.09,29.13,29.07,29.11,86926.0,28.1234,28.1621,28.1041,28.1428,86926.0
2019-10-30 10:20:00,29.11,29.14,29.07,29.1,193342.0,28.1428,28.1718,28.1041,28.1331,193342.0
2019-10-30 10:30:00,29.1,29.13,29.04,29.1,72866.0,28.1331,28.1621,28.0751,28.1331,72866.0
2019-10-30 10:40:00,29.1,29.15,29.1,29.14,31796.0,28.1331,28.1814,28.1331,28.1718,31796.0
2019-10-30 10:50:00,29.13,29.16,29.13,29.15,79530.0,28.1621,28.1911,28.1621,28.1814,79530.0
2019-10-30 11:00:00,29.15,29.15,29.11,29.12,53114.0,28.1814,28.1814,28.1428,28.1524,53114.0
2019-10-30 11:10:00,29.12,29.16,29.09,29.09,44114.0,28.1524,28.1911,28.1234,28.1234,44114.0
2019-10-30 11:20:00,29.08,29.08,29.03,29.08,156108.0,28.1138,28.1138,28.0654,28.1138,156108.0
2019-10-30 11:30:00,29.08,29.1,29.05,29.07,104524.0,28.1138,28.1331,28.0848,28.1041,104524.0
2019-10-30 11:40:00,29.07,29.07,29.0,29.07,48950.0,28.1041,28.1041,28.0364,28.1041,48950.0
2019-10-30 11:50:00,29.06,29.08,29.05,29.07,10418.0,28.0944,28.1138,28.0848,28.1041,10418.0
2019-10-30 12:00:00,29.08,29.11,29.06,29.11,36550.0,28.1138,28.1428,28.0944,28.1428,36550.0
2019-10-30 12:10:00,29.12,29.13,29.09,29.11,53208.0,28.1524,28.1621,28.1234,28.1428,53208.0
2019-10-30 12:20:00,29.11,29.16,29.11,29.15,21224.0,28.1428,28.1911,28.1428,28.1814,21224.0
2019-10-30 12:30:00,29.16,29.18,29.15,29.16,78082.0,28.1911,28.2105,28.1814,28.1911,78082.0
2019-10-30 12:40:00,29.16,29.18,29.13,29.15,16290.0,28.1911,28.2105,28.1621,28.1814,16290.0
2019-10-30 12:50:00,29.13,29.15,29.1,29.11,44502.0,28.1621,28.1814,28.1331,28.1428,44502.0
2019-10-30 13:00:00,29.1,29.14,29.1,29.14,27356.0,28.1331,28.1718,28.1331,28.1718,27356.0
2019-10-30 13:10:00,29.14,29.14,29.1,29.11,12400.0,28.1718,28.1718,28.1331,28.1428,12400.0
2019-10-30 13:20:00,29.11,29.11,29.1,29.11,7300.0,28.1428,28.1428,28.1331,28.1428,7300.0
2019-10-30 13:30:00,29.11,29.11,29.08,29.1,23896.0,28.1428,28.1428,28.1138,28.1331,23896.0
2019-10-30 13:40:00,29.09,29.14,29.05,29.05,113158.0,28.1234,28.1718,28.0848,28.0848,113158.0
2019-10-30 13:50:00,29.04,29.07,28.95,28.95,150700.0,28.0751,28.1041,27.9881,27.9881,150700.0
2019-10-30 14:00:00,28.92,29.09,28.9,29.03,300042.0,27.9591,28.1234,27.9398,28.0654,300042.0
2019-10-30 14:10:00,29.05,29.23,29.05,29.17,225126.0,28.0848,28.2588,28.0848,28.2008,225126.0
2019-10-30 14:20:00,29.18,29.2,29.13,29.14,86070.0,28.2105,28.2298,28.1621,28.1718,86070.0
2019-10-30 14:30:00,29.14,29.16,28.98,28.99,146666.0,28.1718,28.1911,28.0171,28.0268,146666.0
2019-10-30 14:40:00,29.03,29.18,29.02,29.18,96326.0,28.0654,28.2105,28.0558,28.2105,96326.0
2019-10-30 14:50:00,29.2,29.36,29.2,29.33,285188.0,28.2298,28.3845,28.2298,28.3555,285188.0
2019-10-30 15:00:00,29.32,29.4,29.32,29.36,109416.0,28.3458,28.4231,28.3458,28.3845,109416.0
2019-10-30 15:10:00,29.38,29.42,29.36,29.39,93498.0,28.4038,28.4425,28.3845,28.4135,93498.0
2019-10-30 15:20:00,29.41,29.57,29.41,29.47,350858.0,28.4328,28.5875,28.4328,28.4908,350858.0
2019-10-30 15:30:00,29.46,29.49,29.39,29.4,188080.0,28.4811,28.5102,28.4135,28.4231,188080.0
2019-10-30 15:40:00,29.41,29.44,29.38,29.4,232392.0,28.4328,28.4618,28.4038,28.4231,232392.0
2019-10-30 15:50:00,29.42,29.5,29.4,29.46,452308.0,28.4425,28.5198,28.4231,28.4811,452308.0
2019-10-31 09:30:00,29.43,29.43,29.31,29.36,426504.0,28.4521,28.4521,28.3361,28.3845,426504.0
2019-10-31 09:40:00,29.37,29.39,29.24,29.24,243912.0,28.3941,28.4135,28.2685,28.2685,243912.0
2019-10-31 09:50:00,29.25,29.28,29.2,29.2,159796.0,28.2781,28.3071,28.2298,28.2298,159796.0
2019-10-31 10:00:00,29.19,29.2,29.11,29.18,197602.0,28.2201,28.2298,28.1428,28.2105,197602.0
2019-10-31 10:10:00,29.15,29.15,28.98,29.06,235096.0,28.1814,28.1814,28.0171,28.0944,235096.0
2019-10-31 10:20:00,29.06,29.07,28.91,28.96,421346.0,28.0944,28.1041,27.9494,27.9978,421346.0
2019-10-31 10:30:00,28.94,28.95,28.75,28.84,376210.0,27.9784,27.9881,27.7947,27.8817,376210.0
2019-10-31 10:40:00,28.84,28.97,28.81,28.96,218410.0,27.8817,28.0074,27.8527,27.9978,218410.0
2019-10-31 10:50:00,28.97,29.07,28.94,29.06,210486.0,28.0074,28.1041,27.9784,28.0944,210486.0
2019-10-31 11:00:00,29.04,29.11,29.04,29.1,151344.0,28.0751,28.1428,28.0751,28.1331,151344.0
2019-10-31 11:10:00,29.11,29.12,29.0,29.0,160396.0,28.1428,28.1524,28.0364,28.0364,160396.0
2019-10-31 11:20:00,29.0,29.08,28.97,29.0,164430.0,28.0364,28.1138,28.0074,28.0364,164430.0
2019-10-31 11:30:00,29.0,29.06,28.93,29.06,108506.0,28.0364,28.0944,27.9688,28.0944,108506.0
2019-10-31 11:40:00,29.05,29.09,29.02,29.02,73044.0,28.0848,28.1234,28.0558,28.0558,73044.0
2019-10-31 11:50:00,29.04,29.1,29.02,29.02,53836.0,28.0751,28.1331,28.0558,28.0558,53836.0
2019-10-31 12:00:00,29.03,29.04,28.86,28.94,161466.0,28.0654,28.0751,27.9011,27.9784,161466.0
2019-10-31 12:10:00,28.93,28.99,28.91,28.91,39650.0,27.9688,28.0268,27.9494,27.9494,39650.0
2019-10-31 12:20:00,28.89,28.95,28.86,28.93,89256.0,27.9301,27.9881,27.9011,27.9688,89256.0
2019-10-31 12:30:00,28.94,28.94,28.85,28.89,36988.0,27.9784,27.9784,27.8914,27.9301,36988.0
2019-10-31 12:40:00,28.88,28.88,28.79,28.83,275654.0,27.9204,27.9204,27.8334,27.8721,275654.0
2019-10-31 12:50:00,28.82,28.89,28.81,28.88,40724.0,27.8624,27.9301,27.8527,27.9204,40724.0
2019-10-31 13:00:00,28.89,28.97,28.86,28.96,56752.0,27.9301,28.0074,27.9011,27.9978,56752.0
2019-10-31 13:10:00,28.96,28.98,28.88,28.93,93856.0,27.9978,28.0171,27.9204,27.9688,93856.0
2019-10-31 13:20:00,28.95,28.97,28.92,28.97,27966.0,27.9881,28.0074,27.9591,28.0074,27966.0
2019-10-31 13:30:00,28.97,29.02,28.96,29.0,61842.0,28.0074,28.0558,27.9978,28.0364,61842.0
2019-10-31 13:40:00,28.99,28.99,28.95,28.95,10390.0,28.0268,28.0268,27.9881,27.9881,10390.0
2019-10-31 13:50:00,28.93,28.97,28.93,28.93,16634.0,27.9688,28.0074,27.9688,27.9688,16634.0
2019-10-31 14:00:00,28.93,28.93,28.84,28.89,78568.0,27.9688,27.9688,27.8817,27.9301,78568.0
2019-10-31 14:10:00,28.88,28.92,28.86,28.86,61638.0,27.9204,27.9591,27.9011,27.9011,61638.0
2019-10-31 14:20:00,28.86,28.94,28.85,28.93,122686.0,27.9011,27.9784,27.8914,27.9688,122686.0
2019-10-31 14:30:00,28.91,28.96,28.88,28.88,92068.0,27.9494,27.9978,27.9204,27.9204,92068.0
2019-10-31 14:40:00,28.89,28.89,28.78,28.86,86438.0,27.9301,27.9301,27.8237,27.9011,86438.0
2019-10-31 14:50:00,28.86,28.92,28.85,28.92,29762.0,27.9011,27.9591,27.8914,27.9591,29762.0
2019-10-31 15:00:00,28.92,28.97,28.89,28.95,45830.0,27.9591,28.0074,27.9301,27.9881,45830.0
2019-10-31 15:10:00,28.95,29.03,28.95,29.02,97452.0,27.9881,28.0654,27.9881,28.0558,97452.0
2019-10-31 15:20:00,29.01,29.01,28.96,28.96,20630.0,28.0461,28.0461,27.9978,27.9978,20630.0
2019-10-31 15:30:00,28.98,29.13,28.95,29.03,182166.0,28.0171,28.1621,27.9881,28.0654,182166.0
2019-10-31 15:40:00,29.04,29.06,28.98,29.0,260418.0,28.0751,28.0944,28.0171,28.0364,260418.0
2019-10-31 15:50:00,29.0,29.22,28.93,29.2,788278.0,28.0364,28.2491,27.9688,28.2298,788278.0
2019-11-01 09:30:00,29.66,29.7,29.61,29.68,582566.0,28.6745,28.7132,28.6262,28.6938,582566.0
2019-11-01 09:40:00,29.67,29.72,29.63,29.69,283404.0,28.6842,28.7325,28.6455,28.7035,283404.0
2019-11-01 09:50:00,29.7,29.8,29.69,29.76,303976.0,28.7132,28.8099,28.7035,28.7712,303976.0
2019-11-01 10:00:00,29.73,29.94,29.63,29.91,466442.0,28.7422,28.9452,28.6455,28.9162,466442.0
2019-11-01 10:10:00,29.92,29.95,29.88,29.88,128190.0,28.9259,28.9549,28.8872,28.8872,128190.0
2019-11-01 10:20:00,29.9,29.9,29.84,29.86,80186.0,28.9065,28.9065,28.8485,28.8679,80186.0
2019-11-01 10:30:00,29.88,29.9,29.81,29.85,115662.0,28.8872,28.9065,28.8195,28.8582,115662.0
2019-11-01 10:40:00,29.86,29.88,29.84,29.84,47124.0,28.8679,28.8872,28.8485,28.8485,47124.0
2019-11-01 10:50:00,29.84,29.89,29.84,29.86,73740.0,28.8485,28.8969,28.8485,28.8679,73740.0
2019-11-01 11:00:00,29.88,29.89,29.82,29.87,141568.0,28.8872,28.8969,28.8292,28.8775,141568.0
2019-11-01 11:10:00,29.88,29.88,29.84,29.85,80114.0,28.8872,28.8872,28.8485,28.8582,80114.0
2019-11-01 11:20:00,29.84,29.85,29.79,29.82,100064.0,28.8485,28.8582,28.8002,28.8292,100064.0
2019-11-01 11:30:00,29.82,29.85,29.82,29.83,54080.0,28.8292,28.8582,28.8292,28.8389,54080.0
2019-11-01 11:40:00,29.84,29.86,29.83,29.86,33442.0,28.8485,28.8679,28.8389,28.8679,33442.0
2019-11-01 11:50:00,29.86,29.87,29.84,29.84,29242.0,28.8679,28.8775,28.8485,28.8485,29242.0
2019-11-01 12:00:00,29.85,29.85,29.78,29.79,100342.0,28.8582,28.8582,28.7905,28.8002,100342.0
2019-11-01 12:10:00,29.79,29.79,29.7,29.74,112768.0,28.8002,28.8002,28.7132,28.7518,112768.0
2019-11-01 12:20:00,29.75,29.8,29.75,29.8,61156.0,28.7615,28.8099,28.7615,28.8099,61156.0
2019-11-01 12:30:00,29.8,29.85,29.79,29.83,53468.0,28.8099,28.8582,28.8002,28.8389,53468.0
2019-11-01 12:40:00,29.84,29.84,29.8,29.8,24686.0,28.8485,28.8485,28.8099,28.8099,24686.0
2019-11-01 12:50:00,29.81,29.82,29.77,29.77,17704.0,28.8195,28.8292,28.7808,28.7808,17704.0
2019-11-01 13:00:00,29.78,29.83,29.78,29.82,59048.0,28.7905,28.8389,28.7905,28.8292,59048.0
2019-11-01 13:10:00,29.82,29.89,29.81,29.86,76240.0,28.8292,28.8969,28.8195,28.8679,76240.0
2019-11-01 13:20:00,29.87,29.9,29.86,29.89,46636.0,28.8775,28.9065,28.8679,28.8969,46636.0
2019-11-01 13:30:00,29.89,29.93,29.88,29.92,61144.0,28.8969,28.9355,28.8872,28.9259,61144.0
2019-11-01 13:40:00,29.92,29.99,29.92,29.97,188934.0,28.9259,28.9935,28.9259,28.9742,188934.0
2019-11-01 13:50:00,29.97,29.98,29.93,29.95,37464.0,28.9742,28.9839,28.9355,28.9549,37464.0
2019-11-01 14:00:00,29.95,29.96,29.9,29.91,49350.0,28.9549,28.9645,28.9065,28.9162,49350.0
2019-11-01 14:10:00,29.91,29.93,29.89,29.9,23538.0,28.9162,28.9355,28.8969,28.9065,23538.0
2019-11-01 14:20:00,29.9,29.93,29.87,29.92,62340.0,28.9065,28.9355,28.8775,28.9259,62340.0
2019-11-01 14:30:00,29.92,29.94,29.91,29.92,17672.0,28.9259,28.9452,28.9162,28.9259,17672.0
2019-11-01 14:40:00,29.92,29.93,29.91,29.91,68804.0,28.9259,28.9355,28.9162,28.9162,68804.0
2019-11-01 14:50:00,29.92,29.93,29.88,29.92,31880.0,28.9259,28.9355,28.8872,28.9259,31880.0
2019-11-01 15:00:00,29.92,29.93,29.89,29.91,36014.0,28.9259,28.9355,28.8969,28.9162,36014.0
2019-11-01 15:10:00,29.9,29.95,29.9,29.92,33956.0,28.9065,28.9549,28.9065,28.9259,33956.0
2019-11-01 15:20:00,29.93,29.93,29.85,29.89,51144.0,28.9355,28.9355,28.8582,28.8969,51144.0
2019-11-01 15:30:00,29.91,29.98,29.9,29.97,62944.0,28.9162,28.9839,28.9065,28.9742,62944.0
2019-11-01 15:40:00,29.97,29.99,29.87,29.89,260430.0,28.9742,28.9935,28.8775,28.8969,260430.0
2019-11-01 15:50:00,29.89,30.03,29.86,30.03,354760.0,28.8969,29.0322,28.8679,29.0322,354760.0
2019-11-04 09:30:00,30.53,30.57,30.47,30.49,553978.0,29.5156,29.5543,29.4576,29.4769,553978.0
2019-11-04 09:40:00,30.48,30.55,30.43,30.48,124156.0,29.4673,29.5349,29.4189,29.4673,124156.0
2019-11-04 09:50:00,30.48,30.5,30.43,30.45,92320.0,29.4673,29.4866,29.4189,29.4383,92320.0
2019-11-04 10:00:00,30.46,30.46,30.36,30.41,75572.0,29.4479,29.4479,29.3512,29.3996,75572.0
2019-11-04 10:10:00,30.42,30.45,30.39,30.45,79228.0,29.4093,29.4383,29.3802,29.4383,79228.0
2019-11-04 10:20:00,30.45,30.51,30.43,30.51,102180.0,29.4383,29.4963,29.4189,29.4963,102180.0
2019-11-04 10:30:00,30.52,30.52,30.43,30.46,118212.0,29.5059,29.5059,29.4189,29.4479,118212.0
2019-11-04 10:40:00,30.45,30.48,30.43,30.45,247404.0,29.4383,29.4673,29.4189,29.4383,247404.0
2019-11-04 10:50:00,30.44,30.44,30.37,30.42,61102.0,29.4286,29.4286,29.3609,29.4093,61102.0
2019-11-04 11:00:00,30.42,30.5,30.4,30.49,188556.0,29.4093,29.4866,29.3899,29.4769,188556.0
2019-11-04 11:10:00,30.5,30.5,30.45,30.47,59136.0,29.4866,29.4866,29.4383,29.4576,59136.0
2019-11-04 11:20:00,30.46,30.49,30.42,30.43,86602.0,29.4479,29.4769,29.4093,29.4189,86602.0
2019-11-04 11:30:00,30.43,30.46,30.41,30.41,22766.0,29.4189,29.4479,29.3996,29.3996,22766.0
2019-11-04 11:40:00,30.41,30.42,30.39,30.42,58068.0,29.3996,29.4093,29.3802,29.4093,58068.0
2019-11-04 11:50:00,30.42,30.43,30.36,30.38,87240.0,29.4093,29.4189,29.3512,29.3706,87240.0
2019-11-04 12:00:00,30.38,30.41,30.34,30.4,92624.0,29.3706,29.3996,29.3319,29.3899,92624.0
2019-11-04 12:10:00,30.39,30.42,30.39,30.41,48324.0,29.3802,29.4093,29.3802,29.3996,48324.0
2019-11-04 12:20:00,30.41,30.41,30.37,30.38,26056.0,29.3996,29.3996,29.3609,29.3706,26056.0
2019-11-04 12:30:00,30.37,30.39,30.34,30.36,69774.0,29.3609,29.3802,29.3319,29.3512,69774.0
2019-11-04 12:40:00,30.36,30.39,30.34,30.37,63782.0,29.3512,29.3802,29.3319,29.3609,63782.0
2019-11-04 12:50:00,30.38,30.42,30.37,30.42,59836.0,29.3706,29.4093,29.3609,29.4093,59836.0
2019-11-04 13:00:00,30.41,30.42,30.38,30.4,48184.0,29.3996,29.4093,29.3706,29.3899,48184.0
2019-11-04 13:10:00,30.4,30.43,30.39,30.41,24508.0,29.3899,29.4189,29.3802,29.3996,24508.0
2019-11-04 13:20:00,30.42,30.45,30.42,30.45,17050.0,29.4093,29.4383,29.4093,29.4383,17050.0
2019-11-04 13:30:00,30.45,30.46,30.41,30.42,53350.0,29.4383,29.4479,29.3996,29.4093,53350.0
2019-11-04 13:40:00,30.41,30.45,30.41,30.45,91568.0,29.3996,29.4383,29.3996,29.4383,91568.0
2019-11-04 13:50:00,30.45,30.45,30.43,30.44,24554.0,29.4383,29.4383,29.4189,29.4286,24554.0
2019-11-04 14:00:00,30.43,30.45,30.4,30.4,62040.0,29.4189,29.4383,29.3899,29.3899,62040.0
2019-11-04 14:10:00,30.4,30.41,30.4,30.41,44128.0,29.3899,29.3996,29.3899,29.3996,44128.0
2019-11-04 14:20:00,30.41,30.44,30.41,30.43,45458.0,29.3996,29.4286,29.3996,29.4189,45458.0
2019-11-04 14:30:00,30.44,30.45,30.43,30.44,56524.0,29.4286,29.4383,29.4189,29.4286,56524.0
2019-11-04 14:40:00,30.45,30.45,30.41,30.41,55032.0,29.4383,29.4383,29.3996,29.3996,55032.0
2019-11-04 14:50:00,30.41,30.42,30.38,30.39,736466.0,29.3996,29.4093,29.3706,29.3802,736466.0
2019-11-04 15:00:00,30.39,30.39,30.34,30.36,178206.0,29.3802,29.3802,29.3319,29.3512,178206.0
2019-11-04 15:10:00,30.36,30.36,30.25,30.31,266884.0,29.3512,29.3512,29.2449,29.3029,266884.0
2019-11-04 15:20:00,30.31,30.36,30.27,30.29,236808.0,29.3029,29.3512,29.2642,29.2836,236808.0
2019-11-04 15:30:00,30.3,30.33,30.26,30.28,245192.0,29.2932,29.3222,29.2546,29.2739,245192.0
2019-11-04 15:40:00,30.29,30.34,30.29,30.34,307270.0,29.2836,29.3319,29.2836,29.3319,307270.0
2019-11-04 15:50:00,30.34,30.42,30.33,30.37,404648.0,29.3319,29.4093,29.3222,29.3609,404648.0
2019-11-05 09:30:00,30.45,30.46,30.32,30.34,412096.0,29.4383,29.4479,29.3126,29.3319,412096.0
2019-11-05 09:40:00,30.34,30.38,30.33,30.37,85590.0,29.3319,29.3706,29.3222,29.3609,85590.0
2019-11-05 09:50:00,30.38,30.41,30.35,30.37,51314.0,29.3706,29.3996,29.3416,29.3609,51314.0
2019-11-05 10:00:00,30.43,30.53,30.29,30.33,316384.0,29.4189,29.5156,29.2836,29.3222,316384.0
2019-11-05 10:10:00,30.32,30.32,30.21,30.29,367084.0,29.3126,29.3126,29.2062,29.2836,367084.0
2019-11-05 10:20:00,30.28,30.32,30.21,30.23,100506.0,29.2739,29.3126,29.2062,29.2256,100506.0
2019-11-05 10:30:00,30.23,30.3,30.22,30.25,122070.0,29.2256,29.2932,29.2159,29.2449,122070.0
2019-11-05 10:40:00,30.24,30.28,30.17,30.2,86176.0,29.2352,29.2739,29.1676,29.1966,86176.0
2019-11-05 10:50:00,30.2,30.25,30.18,30.24,81156.0,29.1966,29.2449,29.1772,29.2352,81156.0
2019-11-05 11:00:00,30.24,30.32,30.24,30.3,92550.0,29.2352,29.3126,29.2352,29.2932,92550.0
2019-11-05 11:10:00,30.3,30.35,30.29,30.34,67670.0,29.2932,29.3416,29.2836,29.3319,67670.0
2019-11-05 11:20:00,30.32,30.33,30.26,30.29,61632.0,29.3126,29.3222,29.2546,29.2836,61632.0
2019-11-05 11:30:00,30.29,30.33,30.26,30.27,97620.0,29.2836,29.3222,29.2546,29.2642,97620.0
2019-11-05 11:40:00,30.25,30.27,30.22,30.22,105066.0,29.2449,29.2642,29.2159,29.2159,105066.0
2019-11-05 11:50:00,30.22,30.27,30.21,30.25,91986.0,29.2159,29.2642,29.2062,29.2449,91986.0
2019-11-05 12:00:00,30.25,30.3,30.25,30.28,34882.0,29.2449,29.2932,29.2449,29.2739,34882.0
2019-11-05 12:10:00,30.29,30.29,30.22,30.23,51672.0,29.2836,29.2836,29.2159,29.2256,51672.0
2019-11-05 12:20:00,30.23,30.25,30.18,30.2,98452.0,29.2256,29.2449,29.1772,29.1966,98452.0
2019-11-05 12:30:00,30.19,30.23,30.18,30.23,29352.0,29.1869,29.2256,29.1772,29.2256,29352.0
2019-11-05 12:40:00,30.23,30.31,30.23,30.29,122616.0,29.2256,29.3029,29.2256,29.2836,122616.0
2019-11-05 12:50:00,30.29,30.35,30.29,30.34,79514.0,29.2836,29.3416,29.2836,29.3319,79514.0
2019-11-05 13:00:00,30.34,30.34,30.31,30.32,63932.0,29.3319,29.3319,29.3029,29.3126,63932.0
2019-11-05 13:10:00,30.32,30.38,30.32,30.36,50944.0,29.3126,29.3706,29.3126,29.3512,50944.0
2019-11-05 13:20:00,30.36,30.36,30.33,30.34,33982.0,29.3512,29.3512,29.3222,29.3319,33982.0
2019-11-05 13:30:00,30.33,30.36,30.31,30.33,148070.0,29.3222,29.3512,29.3029,29.3222,148070.0
2019-11-05 13:40:00,30.33,30.35,30.32,30.32,42756.0,29.3222,29.3416,29.3126,29.3126,42756.0
2019-11-05 13:50:00,30.33,30.38,30.33,30.35,32778.0,29.3222,29.3706,29.3222,29.3416,32778.0
2019-11-05 14:00:00,30.36,30.38,30.33,30.38,10980.0,29.3512,29.3706,29.3222,29.3706,10980.0
2019-11-05 14:10:00,30.38,30.41,30.38,30.39,33806.0,29.3706,29.3996,29.3706,29.3802,33806.0
2019-11-05 14:20:00,30.39,30.39,30.37,30.38,17918.0,29.3802,29.3802,29.3609,29.3706,17918.0
2019-11-05 14:30:00,30.38,30.41,30.36,30.36,16626.0,29.3706,29.3996,29.3512,29.3512,16626.0
2019-11-05 14:40:00,30.36,30.38,30.34,30.38,25820.0,29.3512,29.3706,29.3319,29.3706,25820.0
2019-11-05 14:50:00,30.38,30.39,30.35,30.38,23088.0,29.3706,29.3802,29.3416,29.3706,23088.0
2019-11-05 15:00:00,30.36,30.38,30.33,30.36,19214.0,29.3512,29.3706,29.3222,29.3512,19214.0
2019-11-05 15:10:00,30.36,30.36,30.32,30.32,35276.0,29.3512,29.3512,29.3126,29.3126,35276.0
2019-11-05 15:20:00,30.32,30.36,30.31,30.32,29222.0,29.3126,29.3512,29.3029,29.3126,29222.0
2019-11-05 15:30:00,30.31,30.36,30.26,30.36,112606.0,29.3029,29.3512,29.2546,29.3512,112606.0
2019-11-05 15:40:00,30.36,30.37,30.29,30.32,147164.0,29.3512,29.3609,29.2836,29.3126,147164.0
2019-11-05 15:50:00,30.31,30.33,30.22,30.27,370988.0,29.3029,29.3222,29.2159,29.2642,370988.0
2019-11-06 09:30:00,30.28,30.28,30.1,30.15,286158.0,29.2739,29.2739,29.0999,29.1482,286158.0
2019-11-06 09:40:00,30.15,30.21,30.14,30.16,121096.0,29.1482,29.2062,29.1386,29.1579,121096.0
2019-11-06 09:50:00,30.16,30.25,30.15,30.25,113422.0,29.1579,29.2449,29.1482,29.2449,113422.0
2019-11-06 10:00:00,30.24,30.29,30.24,30.27,83448.0,29.2352,29.2836,29.2352,29.2642,83448.0
2019-11-06 10:10:00,30.27,30.31,30.25,30.27,138870.0,29.2642,29.3029,29.2449,29.2642,138870.0
2019-11-06 10:20:00,30.27,30.29,30.22,30.22,113476.0,29.2642,29.2836,29.2159,29.2159,113476.0
2019-11-06 10:30:00,30.22,30.22,30.18,30.21,107902.0,29.2159,29.2159,29.1772,29.2062,107902.0
2019-11-06 10:40:00,30.21,30.26,30.21,30.23,51478.0,29.2062,29.2546,29.2062,29.2256,51478.0
2019-11-06 10:50:00,30.22,30.23,30.18,30.18,88410.0,29.2159,29.2256,29.1772,29.1772,88410.0
2019-11-06 11:00:00,30.18,30.25,30.18,30.24,74904.0,29.1772,29.2449,29.1772,29.2352,74904.0
2019-11-06 11:10:00,30.24,30.25,30.21,30.23,36968.0,29.2352,29.2449,29.2062,29.2256,36968.0
2019-11-06 11:20:00,30.22,30.23,30.2,30.21,27644.0,29.2159,29.2256,29.1966,29.2062,27644.0
2019-11-06 11:30:00,30.22,30.29,30.22,30.29,33600.0,29.2159,29.2836,29.2159,29.2836,33600.0
2019-11-06 11:40:00,30.29,30.37,30.02,30.09,492952.0,29.2836,29.3609,29.0225,29.0902,492952.0
2019-11-06 11:50:00,30.09,30.09,29.98,30.06,277680.0,29.0902,29.0902,28.9839,29.0612,277680.0
2019-11-06 12:00:00,30.07,30.17,30.06,30.15,103434.0,29.0709,29.1676,29.0612,29.1482,103434.0
2019-11-06 12:10:00,30.15,30.15,30.1,30.1,83320.0,29.1482,29.1482,29.0999,29.0999,83320.0
2019-11-06 12:20:00,30.1,30.11,30.06,30.06,36594.0,29.0999,29.1096,29.0612,29.0612,36594.0
2019-11-06 12:30:00,30.06,30.14,30.06,30.14,80054.0,29.0612,29.1386,29.0612,29.1386,80054.0
2019-11-06 12:40:00,30.14,30.14,30.06,30.09,40862.0,29.1386,29.1386,29.0612,29.0902,40862.0
2019-11-06 12:50:00,30.09,30.11,30.07,30.11,141854.0,29.0902,29.1096,29.0709,29.1096,141854.0
2019-11-06 13:00:00,30.12,30.13,30.06,30.07,106020.0,29.1192,29.1289,29.0612,29.0709,106020.0
2019-11-06 13:10:00,30.07,30.16,30.06,30.15,93384.0,29.0709,29.1579,29.0612,29.1482,93384.0
2019-11-06 13:20:00,30.16,30.22,30.15,30.2,91692.0,29.1579,29.2159,29.1482,29.1966,91692.0
2019-11-06 13:30:00,30.22,30.22,30.18,30.21,72172.0,29.2159,29.2159,29.1772,29.2062,72172.0
2019-11-06 13:40:00,30.22,30.25,30.22,30.23,440592.0,29.2159,29.2449,29.2159,29.2256,440592.0
2019-11-06 13:50:00,30.23,30.31,30.23,30.29,125472.0,29.2256,29.3029,29.2256,29.2836,125472.0
2019-11-06 14:00:00,30.29,30.31,30.28,30.29,58534.0,29.2836,29.3029,29.2739,29.2836,58534.0
2019-11-06 14:10:00,30.29,30.29,30.26,30.28,61802.0,29.2836,29.2836,29.2546,29.2739,61802.0
2019-11-06 14:20:00,30.29,30.3,30.22,30.25,121250.0,29.2836,29.2932,29.2159,29.2449,121250.0
2019-11-06 14:30:00,30.27,30.28,30.22,30.24,86362.0,29.2642,29.2739,29.2159,29.2352,86362.0
2019-11-06 14:40:00,30.24,30.28,30.24,30.27,65944.0,29.2352,29.2739,29.2352,29.2642,65944.0
2019-11-06 14:50:00,30.27,30.28,30.25,30.27,52606.0,29.2642,29.2739,29.2449,29.2642,52606.0
2019-11-06 15:00:00,30.27,30.27,30.22,30.24,70890.0,29.2642,29.2642,29.2159,29.2352,70890.0
2019-11-06 15:10:00,30.25,30.3,30.25,30.3,93716.0,29.2449,29.2932,29.2449,29.2932,93716.0
2019-11-06 15:20:00,30.29,30.31,30.27,30.27,148112.0,29.2836,29.3029,29.2642,29.2642,148112.0
2019-11-06 15:30:00,30.28,30.28,30.23,30.27,120520.0,29.2739,29.2739,29.2256,29.2642,120520.0
2019-11-06 15:40:00,30.27,30.27,30.22,30.25,131746.0,29.2642,29.2642,29.2159,29.2449,131746.0
2019-11-06 15:50:00,30.26,30.31,30.25,30.3,293538.0,29.2546,29.3029,29.2449,29.2932,293538.0
2019-11-07 09:30:00,30.72,30.83,30.7,30.82,484566.0,29.6993,29.8056,29.6799,29.796,484566.0
2019-11-07 09:40:00,30.82,30.9,30.81,30.83,403224.0,29.796,29.8733,29.7863,29.8056,403224.0
2019-11-07 09:50:00,30.83,30.86,30.79,30.84,252872.0,29.8056,29.8346,29.767,29.8153,252872.0
2019-11-07 10:00:00,30.85,30.87,30.77,30.78,165742.0,29.825,29.8443,29.7476,29.7573,165742.0
2019-11-07 10:10:00,30.77,30.89,30.77,30.87,194562.0,29.7476,29.8636,29.7476,29.8443,194562.0
2019-11-07 10:20:00,30.87,30.87,30.82,30.82,81264.0,29.8443,29.8443,29.796,29.796,81264.0
2019-11-07 10:30:00,30.82,30.9,30.8,30.88,137910.0,29.796,29.8733,29.7766,29.854,137910.0
2019-11-07 10:40:00,30.88,30.89,30.85,30.86,90744.0,29.854,29.8636,29.825,29.8346,90744.0
2019-11-07 10:50:00,30.86,30.95,30.86,30.89,150804.0,29.8346,29.9216,29.8346,29.8636,150804.0
2019-11-07 11:00:00,30.89,30.9,30.84,30.84,52282.0,29.8636,29.8733,29.8153,29.8153,52282.0
2019-11-07 11:10:00,30.84,30.88,30.83,30.86,58914.0,29.8153,29.854,29.8056,29.8346,58914.0
2019-11-07 11:20:00,30.87,30.87,30.81,30.82,97000.0,29.8443,29.8443,29.7863,29.796,97000.0
2019-11-07 11:30:00,30.82,30.86,30.81,30.83,51462.0,29.796,29.8346,29.7863,29.8056,51462.0
2019-11-07 11:40:00,30.83,30.83,30.78,30.81,111954.0,29.8056,29.8056,29.7573,29.7863,111954.0
2019-11-07 11:50:00,30.81,30.97,30.77,30.94,249058.0,29.7863,29.941,29.7476,29.912,249058.0
2019-11-07 12:00:00,30.96,30.96,30.82,30.86,123680.0,29.9313,29.9313,29.796,29.8346,123680.0
2019-11-07 12:10:00,30.87,30.88,30.79,30.82,55138.0,29.8443,29.854,29.767,29.796,55138.0
2019-11-07 12:20:00,30.83,30.86,30.83,30.86,96434.0,29.8056,29.8346,29.8056,29.8346,96434.0
2019-11-07 12:30:00,30.86,30.86,30.82,30.85,46732.0,29.8346,29.8346,29.796,29.825,46732.0
2019-11-07 12:40:00,30.85,30.85,30.8,30.85,111598.0,29.825,29.825,29.7766,29.825,111598.0
2019-11-07 12:50:00,30.85,30.88,30.83,30.86,27184.0,29.825,29.854,29.8056,29.8346,27184.0
2019-11-07 13:00:00,30.86,30.86,30.8,30.8,35628.0,29.8346,29.8346,29.7766,29.7766,35628.0
2019-11-07 13:10:00,30.81,30.82,30.79,30.82,54910.0,29.7863,29.796,29.767,29.796,54910.0
2019-11-07 13:20:00,30.8,30.81,30.78,30.8,59112.0,29.7766,29.7863,29.7573,29.7766,59112.0
2019-11-07 13:30:00,30.8,30.8,30.73,30.76,149544.0,29.7766,29.7766,29.7089,29.738,149544.0
2019-11-07 13:40:00,30.76,30.77,30.74,30.75,130320.0,29.738,29.7476,29.7186,29.7283,130320.0
2019-11-07 13:50:00,30.75,30.78,30.75,30.76,54474.0,29.7283,29.7573,29.7283,29.738,54474.0
2019-11-07 14:00:00,30.76,30.81,30.76,30.79,136382.0,29.738,29.7863,29.738,29.767,136382.0
2019-11-07 14:10:00,30.79,30.83,30.79,30.83,39382.0,29.767,29.8056,29.767,29.8056,39382.0
2019-11-07 14:20:00,30.83,30.83,30.79,30.8,26486.0,29.8056,29.8056,29.767,29.7766,26486.0
2019-11-07 14:30:00,30.78,30.79,30.75,30.77,115600.0,29.7573,29.767,29.7283,29.7476,115600.0
2019-11-07 14:40:00,30.77,30.78,30.53,30.61,341794.0,29.7476,29.7573,29.5156,29.5929,341794.0
2019-11-07 14:50:00,30.61,30.67,30.55,30.65,86534.0,29.5929,29.6509,29.5349,29.6316,86534.0
2019-11-07 15:00:00,30.67,30.69,30.65,30.66,35760.0,29.6509,29.6703,29.6316,29.6413,35760.0
2019-11-07 15:10:00,30.64,30.66,30.49,30.49,134378.0,29.6219,29.6413,29.4769,29.4769,134378.0
2019-11-07 15:20:00,30.5,30.55,30.44,30.54,110526.0,29.4866,29.5349,29.4286,29.5253,110526.0
2019-11-07 15:30:00,30.56,30.57,30.51,30.52,38330.0,29.5446,29.5543,29.4963,29.5059,38330.0
2019-11-07 15:40:00,30.52,30.58,30.43,30.58,254006.0,29.5059,29.5639,29.4189,29.5639,254006.0
2019-11-07 15:50:00,30.58,30.6,30.47,30.6,469660.0,29.5639,29.5833,29.4576,29.5833,469660.0
2019-11-08 09:30:00,30.47,30.55,30.43,30.53,193780.0,29.4576,29.5349,29.4189,29.5156,193780.0
2019-11-08 09:40:00,30.52,30.6,30.51,30.58,104254.0,29.5059,29.5833,29.4963,29.5639,104254.0
2019-11-08 09:50:00,30.58,30.61,30.3,30.3,401172.0,29.5639,29.5929,29.2932,29.2932,401172.0
2019-11-08 10:00:00,30.32,30.47,30.25,30.41,314102.0,29.3126,29.4576,29.2449,29.3996,314102.0
2019-11-08 10:10:00,30.4,30.5,30.38,30.49,77278.0,29.3899,29.4866,29.3706,29.4769,77278.0
2019-11-08 10:20:00,30.49,30.53,30.45,30.53,77054.0,29.4769,29.5156,29.4383,29.5156,77054.0
2019-11-08 10:30:00,30.54,30.55,30.5,30.52,31382.0,29.5253,29.5349,29.4866,29.5059,31382.0
2019-11-08 10:40:00,30.52,30.58,30.52,30.55,89336.0,29.5059,29.5639,29.5059,29.5349,89336.0
2019-11-08 10:50:00,30.53,30.57,30.53,30.56,84576.0,29.5156,29.5543,29.5156,29.5446,84576.0
2019-11-08 11:00:00,30.57,30.6,30.54,30.56,109600.0,29.5543,29.5833,29.5253,29.5446,109600.0
2019-11-08 11:10:00,30.57,30.59,30.49,30.5,92772.0,29.5543,29.5736,29.4769,29.4866,92772.0
2019-11-08 11:20:00,30.5,30.52,30.46,30.49,73146.0,29.4866,29.5059,29.4479,29.4769,73146.0
2019-11-08 11:30:00,30.48,30.58,30.48,30.58,94602.0,29.4673,29.5639,29.4673,29.5639,94602.0
2019-11-08 11:40:00,30.58,30.61,30.56,30.6,46736.0,29.5639,29.5929,29.5446,29.5833,46736.0
2019-11-08 11:50:00,30.6,30.61,30.58,30.6,122390.0,29.5833,29.5929,29.5639,29.5833,122390.0
2019-11-08 12:00:00,30.61,30.63,30.6,30.63,35796.0,29.5929,29.6123,29.5833,29.6123,35796.0
2019-11-08 12:10:00,30.65,30.65,30.61,30.63,89550.0,29.6316,29.6316,29.5929,29.6123,89550.0
2019-11-08 12:20:00,30.63,30.64,30.61,30.63,50910.0,29.6123,29.6219,29.5929,29.6123,50910.0
2019-11-08 12:30:00,30.63,30.66,30.62,30.65,57800.0,29.6123,29.6413,29.6026,29.6316,57800.0
2019-11-08 12:40:00,30.65,30.65,30.6,30.6,17280.0,29.6316,29.6316,29.5833,29.5833,17280.0
2019-11-08 12:50:00,30.59,30.62,30.59,30.62,41458.0,29.5736,29.6026,29.5736,29.6026,41458.0
2019-11-08 13:00:00,30.62,30.64,30.6,30.6,52892.0,29.6026,29.6219,29.5833,29.5833,52892.0
2019-11-08 13:10:00,30.59,30.62,30.59,30.61,15684.0,29.5736,29.6026,29.5736,29.5929,15684.0
2019-11-08 13:20:00,30.6,30.61,30.57,30.61,70890.0,29.5833,29.5929,29.5543,29.5929,70890.0
2019-11-08 13:30:00,30.61,30.61,30.59,30.6,34424.0,29.5929,29.5929,29.5736,29.5833,34424.0
2019-11-08 13:40:00,30.6,30.62,30.6,30.6,17404.0,29.5833,29.6026,29.5833,29.5833,17404.0
2019-11-08 13:50:00,30.6,30.6,30.56,30.56,65260.0,29.5833,29.5833,29.5446,29.5446,65260.0
2019-11-08 14:00:00,30.57,30.58,30.56,30.58,20316.0,29.5543,29.5639,29.5446,29.5639,20316.0
2019-11-08 14:10:00,30.58,30.58,30.55,30.55,11442.0,29.5639,29.5639,29.5349,29.5349,11442.0
2019-11-08 14:20:00,30.56,30.57,30.54,30.55,156728.0,29.5446,29.5543,29.5253,29.5349,156728.0
2019-11-08 14:30:00,30.55,30.57,30.54,30.57,50028.0,29.5349,29.5543,29.5253,29.5543,50028.0
2019-11-08 14:40:00,30.57,30.6,30.57,30.57,103552.0,29.5543,29.5833,29.5543,29.5543,103552.0
2019-11-08 14:50:00,30.57,30.59,30.56,30.58,12094.0,29.5543,29.5736,29.5446,29.5639,12094.0
2019-11-08 15:00:00,30.6,30.63,30.6,30.63,99932.0,29.5833,29.6123,29.5833,29.6123,99932.0
2019-11-08 15:10:00,30.63,30.68,30.63,30.68,161236.0,29.6123,29.6606,29.6123,29.6606,161236.0
2019-11-08 15:20:00,30.68,30.71,30.67,30.7,213242.0,29.6606,29.6896,29.6509,29.6799,213242.0
2019-11-08 15:30:00,30.7,30.74,30.68,30.73,178274.0,29.6799,29.7186,29.6606,29.7089,178274.0
2019-11-08 15:40:00,30.73,30.73,30.68,30.7,140190.0,29.7089,29.7089,29.6606,29.6799,140190.0
2019-11-08 15:50:00,30.71,30.82,30.7,30.81,364528.0,29.6896,29.796,29.6799,29.7863,364528.0
2019-11-11 09:30:00,30.36,30.43,30.31,30.4,321494.0,29.3512,29.4189,29.3029,29.3899,321494.0
2019-11-11 09:40:00,30.41,30.52,30.36,30.5,280226.0,29.3996,29.5059,29.3512,29.4866,280226.0
2019-11-11 09:50:00,30.52,30.53,30.48,30.53,156484.0,29.5059,29.5156,29.4673,29.5156,156484.0
2019-11-11 10:00:00,30.54,30.55,30.5,30.53,62672.0,29.5253,29.5349,29.4866,29.5156,62672.0
2019-11-11 10:10:00,30.54,30.56,30.53,30.55,77706.0,29.5253,29.5446,29.5156,29.5349,77706.0
2019-11-11 10:20:00,30.55,30.59,30.54,30.56,54472.0,29.5349,29.5736,29.5253,29.5446,54472.0
2019-11-11 10:30:00,30.57,30.58,30.53,30.53,50156.0,29.5543,29.5639,29.5156,29.5156,50156.0
2019-11-11 10:40:00,30.53,30.56,30.53,30.55,57862.0,29.5156,29.5446,29.5156,29.5349,57862.0
2019-11-11 10:50:00,30.54,30.55,30.5,30.5,47286.0,29.5253,29.5349,29.4866,29.4866,47286.0
2019-11-11 11:00:00,30.5,30.56,30.5,30.52,72202.0,29.4866,29.5446,29.4866,29.5059,72202.0
2019-11-11 11:10:00,30.54,30.54,30.52,30.52,32502.0,29.5253,29.5253,29.5059,29.5059,32502.0
2019-11-11 11:20:00,30.52,30.52,30.49,30.5,27636.0,29.5059,29.5059,29.4769,29.4866,27636.0
2019-11-11 11:30:00,30.5,30.52,30.49,30.51,15200.0,29.4866,29.5059,29.4769,29.4963,15200.0
2019-11-11 11:40:00,30.5,30.53,30.5,30.52,15432.0,29.4866,29.5156,29.4866,29.5059,15432.0
2019-11-11 11:50:00,30.52,30.56,30.51,30.56,42148.0,29.5059,29.5446,29.4963,29.5446,42148.0
2019-11-11 12:00:00,30.56,30.58,30.54,30.54,35288.0,29.5446,29.5639,29.5253,29.5253,35288.0
2019-11-11 12:10:00,30.55,30.58,30.54,30.56,60298.0,29.5349,29.5639,29.5253,29.5446,60298.0
2019-11-11 12:20:00,30.57,30.6,30.55,30.59,91126.0,29.5543,29.5833,29.5349,29.5736,91126.0
2019-11-11 12:30:00,30.6,30.61,30.58,30.6,54786.0,29.5833,29.5929,29.5639,29.5833,54786.0
2019-11-11 12:40:00,30.6,30.62,30.59,30.61,51514.0,29.5833,29.6026,29.5736,29.5929,51514.0
2019-11-11 12:50:00,30.61,30.63,30.6,30.62,27526.0,29.5929,29.6123,29.5833,29.6026,27526.0
2019-11-11 13:00:00,30.62,30.63,30.61,30.62,8400.0,29.6026,29.6123,29.5929,29.6026,8400.0
2019-11-11 13:10:00,30.63,30.64,30.61,30.64,58170.0,29.6123,29.6219,29.5929,29.6219,58170.0
2019-11-11 13:20:00,30.64,30.65,30.63,30.65,15000.0,29.6219,29.6316,29.6123,29.6316,15000.0
2019-11-11 13:30:00,30.65,30.68,30.65,30.67,36140.0,29.6316,29.6606,29.6316,29.6509,36140.0
2019-11-11 13:40:00,30.68,30.69,30.68,30.68,21236.0,29.6606,29.6703,29.6606,29.6606,21236.0
2019-11-11 13:50:00,30.68,30.68,30.66,30.68,16312.0,29.6606,29.6606,29.6413,29.6606,16312.0
2019-11-11 14:00:00,30.68,30.68,30.65,30.67,35932.0,29.6606,29.6606,29.6316,29.6509,35932.0
2019-11-11 14:10:00,30.67,30.68,30.66,30.68,10840.0,29.6509,29.6606,29.6413,29.6606,10840.0
2019-11-11 14:20:00,30.67,30.67,30.66,30.66,12774.0,29.6509,29.6509,29.6413,29.6413,12774.0
2019-11-11 14:30:00,30.66,30.66,30.65,30.65,14594.0,29.6413,29.6413,29.6316,29.6316,14594.0
2019-11-11 14:40:00,30.65,30.66,30.64,30.64,13168.0,29.6316,29.6413,29.6219,29.6219,13168.0
2019-11-11 14:50:00,30.65,30.66,30.61,30.65,27826.0,29.6316,29.6413,29.5929,29.6316,27826.0
2019-11-11 15:00:00,30.66,30.68,30.65,30.66,14546.0,29.6413,29.6606,29.6316,29.6413,14546.0
2019-11-11 15:10:00,30.66,30.68,30.64,30.64,18746.0,29.6413,29.6606,29.6219,29.6219,18746.0
2019-11-11 15:20:00,30.64,30.65,30.61,30.64,35506.0,29.6219,29.6316,29.5929,29.6219,35506.0
2019-11-11 15:30:00,30.64,30.66,30.59,30.6,97506.0,29.6219,29.6413,29.5736,29.5833,97506.0
2019-11-11 15:40:00,30.61,30.61,30.58,30.59,158928.0,29.5929,29.5929,29.5639,29.5736,158928.0
2019-11-11 15:50:00,30.59,30.65,30.57,30.65,360578.0,29.5736,29.6316,29.5543,29.6316,360578.0
2019-11-12 09:30:00,30.75,30.83,30.69,30.82,359956.0,29.7283,29.8056,29.6703,29.796,359956.0
2019-11-12 09:40:00,30.82,30.88,30.81,30.86,196946.0,29.796,29.854,29.7863,29.8346,196946.0
2019-11-12 09:50:00,30.86,30.97,30.86,30.96,185322.0,29.8346,29.941,29.8346,29.9313,185322.0
2019-11-12 10:00:00,30.96,31.01,30.91,31.0,168190.0,29.9313,29.9796,29.883,29.97,168190.0
2019-11-12 10:10:00,31.01,31.02,30.99,31.0,127028.0,29.9796,29.9893,29.9603,29.97,127028.0
2019-11-12 10:20:00,31.02,31.08,31.01,31.06,158916.0,29.9893,30.0473,29.9796,30.028,158916.0
2019-11-12 10:30:00,31.06,31.08,31.04,31.08,92156.0,30.028,30.0473,30.0086,30.0473,92156.0
2019-11-12 10:40:00,31.08,31.12,31.07,31.1,594918.0,30.0473,30.086,30.0377,30.0667,594918.0
2019-11-12 10:50:00,31.1,31.1,31.05,31.05,82056.0,30.0667,30.0667,30.0183,30.0183,82056.0
2019-11-12 11:00:00,31.05,31.06,31.0,31.05,88494.0,30.0183,30.028,29.97,30.0183,88494.0
2019-11-12 11:10:00,31.05,31.07,31.04,31.07,71380.0,30.0183,30.0377,30.0086,30.0377,71380.0
2019-11-12 11:20:00,31.07,31.08,31.02,31.04,119136.0,30.0377,30.0473,29.9893,30.0086,119136.0
2019-11-12 11:30:00,31.04,31.05,31.0,31.0,49116.0,30.0086,30.0183,29.97,29.97,49116.0
2019-11-12 11:40:00,31.0,31.01,30.93,30.96,122846.0,29.97,29.9796,29.9023,29.9313,122846.0
2019-11-12 11:50:00,30.95,30.98,30.92,30.93,140688.0,29.9216,29.9506,29.8926,29.9023,140688.0
2019-11-12 12:00:00,30.94,30.94,30.88,30.9,162326.0,29.912,29.912,29.854,29.8733,162326.0
2019-11-12 12:10:00,30.91,30.98,30.86,30.86,96638.0,29.883,29.9506,29.8346,29.8346,96638.0
2019-11-12 12:20:00,30.87,30.89,30.85,30.89,45722.0,29.8443,29.8636,29.825,29.8636,45722.0
2019-11-12 12:30:00,30.89,30.93,30.88,30.92,88366.0,29.8636,29.9023,29.854,29.8926,88366.0
2019-11-12 12:40:00,30.92,30.92,30.86,30.86,59252.0,29.8926,29.8926,29.8346,29.8346,59252.0
2019-11-12 12:50:00,30.86,30.95,30.81,30.93,124994.0,29.8346,29.9216,29.7863,29.9023,124994.0
2019-11-12 13:00:00,30.92,30.96,30.92,30.96,56728.0,29.8926,29.9313,29.8926,29.9313,56728.0
2019-11-12 13:10:00,30.96,30.97,30.93,30.95,48554.0,29.9313,29.941,29.9023,29.9216,48554.0
2019-11-12 13:20:00,30.95,30.97,30.9,30.91,150768.0,29.9216,29.941,29.8733,29.883,150768.0
2019-11-12 13:30:00,30.91,30.95,30.9,30.95,110490.0,29.883,29.9216,29.8733,29.9216,110490.0
2019-11-12 13:40:00,30.95,31.0,30.93,30.99,91784.0,29.9216,29.97,29.9023,29.9603,91784.0
2019-11-12 13:50:00,30.99,31.0,30.98,30.98,68484.0,29.9603,29.97,29.9506,29.9506,68484.0
2019-11-12 14:00:00,30.97,30.97,30.84,30.88,145678.0,29.941,29.941,29.8153,29.854,145678.0
2019-11-12 14:10:00,30.88,30.89,30.76,30.79,173454.0,29.854,29.8636,29.738,29.767,173454.0
2019-11-12 14:20:00,30.78,30.8,30.74,30.78,397910.0,29.7573,29.7766,29.7186,29.7573,397910.0
2019-11-12 14:30:00,30.78,30.82,30.75,30.77,112040.0,29.7573,29.796,29.7283,29.7476,112040.0
2019-11-12 14:40:00,30.78,30.78,30.71,30.72,134082.0,29.7573,29.7573,29.6896,29.6993,134082.0
2019-11-12 14:50:00,30.71,30.71,30.57,30.65,1034622.0,29.6896,29.6896,29.5543,29.6316,1034622.0
2019-11-12 15:00:00,30.65,30.72,30.65,30.69,218042.0,29.6316,29.6993,29.6316,29.6703,218042.0
2019-11-12 15:10:00,30.68,30.71,30.64,30.68,137460.0,29.6606,29.6896,29.6219,29.6606,137460.0
2019-11-12 15:20:00,30.7,30.73,30.68,30.72,127084.0,29.6799,29.7089,29.6606,29.6993,127084.0
2019-11-12 15:30:00,30.72,30.78,30.72,30.74,135080.0,29.6993,29.7573,29.6993,29.7186,135080.0
2019-11-12 15:40:00,30.74,30.78,30.72,30.78,203900.0,29.7186,29.7573,29.6993,29.7573,203900.0
2019-11-12 15:50:00,30.78,30.84,30.75,30.8,969102.0,29.7573,29.8153,29.7283,29.7766,969102.0
2019-11-13 09:30:00,30.5,30.65,30.42,30.61,238690.0,29.4866,29.6316,29.4093,29.5929,238690.0
2019-11-13 09:40:00,30.61,30.63,30.53,30.54,205810.0,29.5929,29.6123,29.5156,29.5253,205810.0
2019-11-13 09:50:00,30.52,30.62,30.48,30.62,115934.0,29.5059,29.6026,29.4673,29.6026,115934.0
2019-11-13 10:00:00,30.63,30.69,30.59,30.68,250378.0,29.6123,29.6703,29.5736,29.6606,250378.0
2019-11-13 10:10:00,30.68,30.71,30.67,30.7,120078.0,29.6606,29.6896,29.6509,29.6799,120078.0
2019-11-13 10:20:00,30.7,30.72,30.67,30.68,103302.0,29.6799,29.6993,29.6509,29.6606,103302.0
2019-11-13 10:30:00,30.68,30.79,30.6,30.78,402896.0,29.6606,29.767,29.5833,29.7573,402896.0
2019-11-13 10:40:00,30.79,30.81,30.74,30.79,193470.0,29.767,29.7863,29.7186,29.767,193470.0
2019-11-13 10:50:00,30.79,30.82,30.77,30.8,70880.0,29.767,29.796,29.7476,29.7766,70880.0
2019-11-13 11:00:00,30.82,30.82,30.76,30.76,79656.0,29.796,29.796,29.738,29.738,79656.0
2019-11-13 11:10:00,30.78,30.79,30.73,30.78,52692.0,29.7573,29.767,29.7089,29.7573,52692.0
2019-11-13 11:20:00,30.79,30.81,30.73,30.73,66546.0,29.767,29.7863,29.7089,29.7089,66546.0
2019-11-13 11:30:00,30.73,30.8,30.72,30.8,57534.0,29.7089,29.7766,29.6993,29.7766,57534.0
2019-11-13 11:40:00,30.77,30.89,30.77,30.85,105774.0,29.7476,29.8636,29.7476,29.825,105774.0
2019-11-13 11:50:00,30.86,30.89,30.85,30.86,50478.0,29.8346,29.8636,29.825,29.8346,50478.0
2019-11-13 12:00:00,30.86,30.89,30.82,30.84,55816.0,29.8346,29.8636,29.796,29.8153,55816.0
2019-11-13 12:10:00,30.85,30.9,30.84,30.9,65306.0,29.825,29.8733,29.8153,29.8733,65306.0
2019-11-13 12:20:00,30.88,30.89,30.86,30.88,53864.0,29.854,29.8636,29.8346,29.854,53864.0
2019-11-13 12:30:00,30.88,30.92,30.87,30.91,108880.0,29.854,29.8926,29.8443,29.883,108880.0
2019-11-13 12:40:00,30.92,30.94,30.87,30.92,197530.0,29.8926,29.912,29.8443,29.8926,197530.0
2019-11-13 12:50:00,30.92,30.93,30.9,30.92,45428.0,29.8926,29.9023,29.8733,29.8926,45428.0
2019-11-13 13:00:00,30.93,30.94,30.91,30.93,40274.0,29.9023,29.912,29.883,29.9023,40274.0
2019-11-13 13:10:00,30.92,30.93,30.9,30.93,40462.0,29.8926,29.9023,29.8733,29.9023,40462.0
2019-11-13 13:20:00,30.92,30.93,30.88,30.9,55602.0,29.8926,29.9023,29.854,29.8733,55602.0
2019-11-13 13:30:00,30.9,30.93,30.89,30.91,49178.0,29.8733,29.9023,29.8636,29.883,49178.0
2019-11-13 13:40:00,30.91,30.94,30.91,30.94,21386.0,29.883,29.912,29.883,29.912,21386.0
2019-11-13 13:50:00,30.93,30.98,30.67,30.76,394020.0,29.9023,29.9506,29.6509,29.738,394020.0
2019-11-13 14:00:00,30.76,30.78,30.66,30.74,204552.0,29.738,29.7573,29.6413,29.7186,204552.0
2019-11-13 14:10:00,30.72,30.73,30.66,30.7,187544.0,29.6993,29.7089,29.6413,29.6799,187544.0
2019-11-13 14:20:00,30.7,30.73,30.65,30.71,222954.0,29.6799,29.7089,29.6316,29.6896,222954.0
2019-11-13 14:30:00,30.71,30.77,30.71,30.75,144924.0,29.6896,29.7476,29.6896,29.7283,144924.0
2019-11-13 14:40:00,30.75,30.82,30.75,30.81,198558.0,29.7283,29.796,29.7283,29.7863,198558.0
2019-11-13 14:50:00,30.81,30.87,30.81,30.86,61084.0,29.7863,29.8443,29.7863,29.8346,61084.0
2019-11-13 15:00:00,30.86,30.92,30.85,30.89,214202.0,29.8346,29.8926,29.825,29.8636,214202.0
2019-11-13 15:10:00,30.89,30.91,30.88,30.9,27624.0,29.8636,29.883,29.854,29.8733,27624.0
2019-11-13 15:20:00,30.91,30.93,30.88,30.88,34388.0,29.883,29.9023,29.854,29.854,34388.0
2019-11-13 15:30:00,30.88,30.92,30.83,30.83,169436.0,29.854,29.8926,29.8056,29.8056,169436.0
2019-11-13 15:40:00,30.84,30.91,30.82,30.89,131480.0,29.8153,29.883,29.796,29.8636,131480.0
2019-11-13 15:50:00,30.89,30.89,30.79,30.84,344608.0,29.8636,29.8636,29.767,29.8153,344608.0
2019-11-14 09:30:00,30.74,30.86,30.72,30.84,248016.0,29.7186,29.8346,29.6993,29.8153,248016.0
2019-11-14 09:40:00,30.83,30.85,30.77,30.82,271046.0,29.8056,29.825,29.7476,29.796,271046.0
2019-11-14 09:50:00,30.83,30.86,30.81,30.86,118842.0,29.8056,29.8346,29.7863,29.8346,118842.0
2019-11-14 10:00:00,30.86,30.93,30.84,30.93,113970.0,29.8346,29.9023,29.8153,29.9023,113970.0
2019-11-14 10:10:00,30.93,30.94,30.9,30.93,180966.0,29.9023,29.912,29.8733,29.9023,180966.0
2019-11-14 10:20:00,30.93,30.94,30.86,30.87,178680.0,29.9023,29.912,29.8346,29.8443,178680.0
2019-11-14 10:30:00,30.88,30.9,30.83,30.85,52782.0,29.854,29.8733,29.8056,29.825,52782.0
2019-11-14 10:40:00,30.85,30.88,30.81,30.85,74730.0,29.825,29.854,29.7863,29.825,74730.0
2019-11-14 10:50:00,30.85,30.86,30.75,30.77,84300.0,29.825,29.8346,29.7283,29.7476,84300.0
2019-11-14 11:00:00,30.76,30.84,30.75,30.83,101564.0,29.738,29.8153,29.7283,29.8056,101564.0
2019-11-14 11:10:00,30.82,30.91,30.81,30.91,90244.0,29.796,29.883,29.7863,29.883,90244.0
2019-11-14 11:20:00,30.9,30.91,30.84,30.85,47610.0,29.8733,29.883,29.8153,29.825,47610.0
2019-11-14 11:30:00,30.85,30.86,30.71,30.74,160908.0,29.825,29.8346,29.6896,29.7186,160908.0
2019-11-14 11:40:00,30.73,30.74,30.54,30.59,242730.0,29.7089,29.7186,29.5253,29.5736,242730.0
2019-11-14 11:50:00,30.59,30.66,30.57,30.64,158502.0,29.5736,29.6413,29.5543,29.6219,158502.0
2019-11-14 12:00:00,30.62,30.67,30.6,30.67,99914.0,29.6026,29.6509,29.5833,29.6509,99914.0
2019-11-14 12:10:00,30.67,30.68,30.64,30.67,43190.0,29.6509,29.6606,29.6219,29.6509,43190.0
2019-11-14 12:20:00,30.68,30.73,30.65,30.73,135704.0,29.6606,29.7089,29.6316,29.7089,135704.0
2019-11-14 12:30:00,30.73,30.78,30.72,30.78,102546.0,29.7089,29.7573,29.6993,29.7573,102546.0
2019-11-14 12:40:00,30.79,30.82,30.79,30.8,74918.0,29.767,29.796,29.767,29.7766,74918.0
2019-11-14 12:50:00,30.81,30.82,30.75,30.82,82542.0,29.7863,29.796,29.7283,29.796,82542.0
2019-11-14 13:00:00,30.82,30.85,30.81,30.83,96118.0,29.796,29.825,29.7863,29.8056,96118.0
2019-11-14 13:10:00,30.83,30.83,30.8,30.82,26352.0,29.8056,29.8056,29.7766,29.796,26352.0
2019-11-14 13:20:00,30.82,30.82,30.77,30.78,57886.0,29.796,29.796,29.7476,29.7573,57886.0
2019-11-14 13:30:00,30.79,30.81,30.78,30.81,28702.0,29.767,29.7863,29.7573,29.7863,28702.0
2019-11-14 13:40:00,30.82,30.83,30.76,30.82,71176.0,29.796,29.8056,29.738,29.796,71176.0
2019-11-14 13:50:00,30.81,30.83,30.58,30.73,263884.0,29.7863,29.8056,29.5639,29.7089,263884.0
2019-11-14 14:00:00,30.7,30.83,30.7,30.81,117234.0,29.6799,29.8056,29.6799,29.7863,117234.0
2019-11-14 14:10:00,30.81,30.88,30.81,30.86,67210.0,29.7863,29.854,29.7863,29.8346,67210.0
2019-11-14 14:20:00,30.85,30.86,30.83,30.86,61486.0,29.825,29.8346,29.8056,29.8346,61486.0
2019-11-14 14:30:00,30.85,30.87,30.85,30.86,49106.0,29.825,29.8443,29.825,29.8346,49106.0
2019-11-14 14:40:00,30.86,30.9,30.85,30.89,55194.0,29.8346,29.8733,29.825,29.8636,55194.0
2019-11-14 14:50:00,30.89,30.9,30.87,30.89,50736.0,29.8636,29.8733,29.8443,29.8636,50736.0
2019-11-14 15:00:00,30.89,30.91,30.88,30.9,80842.0,29.8636,29.883,29.854,29.8733,80842.0
2019-11-14 15:10:00,30.9,30.9,30.84,30.86,95574.0,29.8733,29.8733,29.8153,29.8346,95574.0
2019-11-14 15:20:00,30.87,30.93,30.86,30.93,116528.0,29.8443,29.9023,29.8346,29.9023,116528.0
2019-11-14 15:30:00,30.93,30.98,30.92,30.96,83742.0,29.9023,29.9506,29.8926,29.9313,83742.0
2019-11-14 15:40:00,30.96,30.97,30.91,30.94,106026.0,29.9313,29.941,29.883,29.912,106026.0
2019-11-14 15:50:00,30.94,31.0,30.91,30.97,349040.0,29.912,29.97,29.883,29.941,349040.0
2019-11-15 09:30:00,31.4,31.41,31.24,31.27,371382.0,30.3567,30.3664,30.202,30.231,371382.0
2019-11-15 09:40:00,31.27,31.3,31.25,31.27,245958.0,30.231,30.26,30.2117,30.231,245958.0
2019-11-15 09:50:00,31.26,31.28,31.19,31.2,97818.0,30.2213,30.2407,30.1537,30.1633,97818.0
2019-11-15 10:00:00,31.21,31.25,31.2,31.23,81520.0,30.173,30.2117,30.1633,30.1923,81520.0
2019-11-15 10:10:00,31.23,31.32,31.21,31.31,216044.0,30.1923,30.2793,30.173,30.2697,216044.0
2019-11-15 10:20:00,31.32,31.35,31.3,31.35,128852.0,30.2793,30.3083,30.26,30.3083,128852.0
2019-11-15 10:30:00,31.35,31.36,31.29,31.3,80930.0,30.3083,30.318,30.2503,30.26,80930.0
2019-11-15 10:40:00,31.31,31.36,31.3,31.36,66596.0,30.2697,30.318,30.26,30.318,66596.0
2019-11-15 10:50:00,31.36,31.38,31.34,31.38,73910.0,30.318,30.3374,30.2987,30.3374,73910.0
2019-11-15 11:00:00,31.38,31.5,31.38,31.47,184024.0,30.3374,30.4534,30.3374,30.4244,184024.0
2019-11-15 11:10:00,31.48,31.48,31.44,31.45,92660.0,30.434,30.434,30.3954,30.405,92660.0
2019-11-15 11:20:00,31.45,31.53,31.44,31.52,134752.0,30.405,30.4824,30.3954,30.4727,134752.0
2019-11-15 11:30:00,31.52,31.54,31.49,31.5,145554.0,30.4727,30.492,30.4437,30.4534,145554.0
2019-11-15 11:40:00,31.5,31.52,31.45,31.47,1084350.0,30.4534,30.4727,30.405,30.4244,1084350.0
2019-11-15 11:50:00,31.47,31.49,31.45,31.48,102088.0,30.4244,30.4437,30.405,30.434,102088.0
2019-11-15 12:00:00,31.48,31.53,31.48,31.52,65868.0,30.434,30.4824,30.434,30.4727,65868.0
2019-11-15 12:10:00,31.52,31.54,31.5,31.51,93664.0,30.4727,30.492,30.4534,30.463,93664.0
2019-11-15 12:20:00,31.51,31.52,31.47,31.48,39062.0,30.463,30.4727,30.4244,30.434,39062.0
2019-11-15 12:30:00,31.48,31.5,31.47,31.49,142264.0,30.434,30.4534,30.4244,30.4437,142264.0
2019-11-15 12:40:00,31.49,31.52,31.47,31.52,97530.0,30.4437,30.4727,30.4244,30.4727,97530.0
2019-11-15 12:50:00,31.53,31.53,31.47,31.48,32468.0,30.4824,30.4824,30.4244,30.434,32468.0
2019-11-15 13:00:00,31.49,31.49,31.46,31.48,63832.0,30.4437,30.4437,30.4147,30.434,63832.0
2019-11-15 13:10:00,31.48,31.49,31.47,31.49,89860.0,30.434,30.4437,30.4244,30.4437,89860.0
2019-11-15 13:20:00,31.49,31.49,31.45,31.45,100888.0,30.4437,30.4437,30.405,30.405,100888.0
2019-11-15 13:30:00,31.45,31.46,31.43,31.43,55918.0,30.405,30.4147,30.3857,30.3857,55918.0
2019-11-15 13:40:00,31.44,31.46,31.43,31.46,47226.0,30.3954,30.4147,30.3857,30.4147,47226.0
2019-11-15 13:50:00,31.46,31.48,31.45,31.45,58462.0,30.4147,30.434,30.405,30.405,58462.0
2019-11-15 14:00:00,31.45,31.49,31.44,31.48,46450.0,30.405,30.4437,30.3954,30.434,46450.0
2019-11-15 14:10:00,31.49,31.53,31.49,31.51,93360.0,30.4437,30.4824,30.4437,30.463,93360.0
2019-11-15 14:20:00,31.5,31.53,31.5,31.5,56690.0,30.4534,30.4824,30.4534,30.4534,56690.0
2019-11-15 14:30:00,31.5,31.5,31.47,31.5,78772.0,30.4534,30.4534,30.4244,30.4534,78772.0
2019-11-15 14:40:00,31.5,31.55,31.5,31.52,136196.0,30.4534,30.5017,30.4534,30.4727,136196.0
2019-11-15 14:50:00,31.52,31.55,31.51,31.55,83230.0,30.4727,30.5017,30.463,30.5017,83230.0
2019-11-15 15:00:00,31.54,31.57,31.53,31.54,63692.0,30.492,30.521,30.4824,30.492,63692.0
2019-11-15 15:10:00,31.54,31.55,31.53,31.53,70734.0,30.492,30.5017,30.4824,30.4824,70734.0
2019-11-15 15:20:00,31.54,31.54,31.46,31.47,149744.0,30.492,30.492,30.4147,30.4244,149744.0
2019-11-15 15:30:00,31.47,31.48,31.43,31.46,131692.0,30.4244,30.434,30.3857,30.4147,131692.0
2019-11-15 15:40:00,31.46,31.55,31.43,31.52,235780.0,30.4147,30.5017,30.3857,30.4727,235780.0
2019-11-15 15:50:00,31.53,31.65,31.52,31.65,616128.0,30.4824,30.5984,30.4727,30.5984,616128.0
2019-11-18 09:30:00,31.56,31.57,31.47,31.5,379502.0,30.5114,30.521,30.4244,30.4534,379502.0
2019-11-18 09:40:00,31.47,31.5,31.42,31.5,222726.0,30.4244,30.4534,30.376,30.4534,222726.0
2019-11-18 09:50:00,31.52,31.53,31.46,31.52,105482.0,30.4727,30.4824,30.4147,30.4727,105482.0
2019-11-18 10:00:00,31.53,31.58,31.52,31.53,94166.0,30.4824,30.5307,30.4727,30.4824,94166.0
2019-11-18 10:10:00,31.53,31.58,31.45,31.45,96134.0,30.4824,30.5307,30.405,30.405,96134.0
2019-11-18 10:20:00,31.46,31.52,31.41,31.42,74672.0,30.4147,30.4727,30.3664,30.376,74672.0
2019-11-18 10:30:00,31.45,31.51,31.43,31.5,109850.0,30.405,30.463,30.3857,30.4534,109850.0
2019-11-18 10:40:00,31.5,31.61,31.5,31.6,141106.0,30.4534,30.5597,30.4534,30.55,141106.0
2019-11-18 10:50:00,31.6,31.63,31.58,31.58,54384.0,30.55,30.579,30.5307,30.5307,54384.0
2019-11-18 11:00:00,31.58,31.58,31.54,31.55,28958.0,30.5307,30.5307,30.492,30.5017,28958.0
2019-11-18 11:10:00,31.59,31.66,31.55,31.59,198030.0,30.5404,30.608,30.5017,30.5404,198030.0
2019-11-18 11:20:00,31.6,31.68,31.58,31.64,110954.0,30.55,30.6274,30.5307,30.5887,110954.0
2019-11-18 11:30:00,31.65,31.7,31.65,31.68,41844.0,30.5984,30.6467,30.5984,30.6274,41844.0
2019-11-18 11:40:00,31.68,31.7,31.63,31.68,61598.0,30.6274,30.6467,30.579,30.6274,61598.0
2019-11-18 11:50:00,31.68,31.7,31.67,31.67,26904.0,30.6274,30.6467,30.6177,30.6177,26904.0
2019-11-18 12:00:00,31.67,31.68,31.66,31.67,17908.0,30.6177,30.6274,30.608,30.6177,17908.0
2019-11-18 12:10:00,31.68,31.68,31.66,31.67,22732.0,30.6274,30.6274,30.608,30.6177,22732.0
2019-11-18 12:20:00,31.68,31.69,31.61,31.61,37004.0,30.6274,30.6371,30.5597,30.5597,37004.0
2019-11-18 12:30:00,31.61,31.66,31.6,31.66,36662.0,30.5597,30.608,30.55,30.608,36662.0
2019-11-18 12:40:00,31.67,31.68,31.65,31.65,17718.0,30.6177,30.6274,30.5984,30.5984,17718.0
2019-11-18 12:50:00,31.66,31.67,31.64,31.67,27650.0,30.608,30.6177,30.5887,30.6177,27650.0
2019-11-18 13:00:00,31.66,31.67,31.65,31.65,44810.0,30.608,30.6177,30.5984,30.5984,44810.0
2019-11-18 13:10:00,31.65,31.68,31.65,31.68,17610.0,30.5984,30.6274,30.5984,30.6274,17610.0
2019-11-18 13:20:00,31.68,31.69,31.68,31.68,21360.0,30.6274,30.6371,30.6274,30.6274,21360.0
2019-11-18 13:30:00,31.68,31.71,31.68,31.71,50324.0,30.6274,30.6564,30.6274,30.6564,50324.0
2019-11-18 13:40:00,31.71,31.76,31.7,31.74,120954.0,30.6564,30.7047,30.6467,30.6854,120954.0
2019-11-18 13:50:00,31.75,31.75,31.74,31.74,34470.0,30.6951,30.6951,30.6854,30.6854,34470.0
2019-11-18 14:00:00,31.74,31.75,31.68,31.72,61354.0,30.6854,30.6951,30.6274,30.6661,61354.0
2019-11-18 14:10:00,31.72,31.75,31.72,31.74,21628.0,30.6661,30.6951,30.6661,30.6854,21628.0
2019-11-18 14:20:00,31.74,31.77,31.74,31.74,99168.0,30.6854,30.7144,30.6854,30.6854,99168.0
2019-11-18 14:30:00,31.74,31.78,31.74,31.75,38838.0,30.6854,30.7241,30.6854,30.6951,38838.0
2019-11-18 14:40:00,31.76,31.78,31.75,31.75,17260.0,30.7047,30.7241,30.6951,30.6951,17260.0
2019-11-18 14:50:00,31.75,31.76,31.73,31.74,18732.0,30.6951,30.7047,30.6757,30.6854,18732.0
2019-11-18 15:00:00,31.74,31.75,31.72,31.73,46178.0,30.6854,30.6951,30.6661,30.6757,46178.0
2019-11-18 15:10:00,31.72,31.74,31.64,31.68,104314.0,30.6661,30.6854,30.5887,30.6274,104314.0
2019-11-18 15:20:00,31.67,31.7,31.67,31.68,20088.0,30.6177,30.6467,30.6177,30.6274,20088.0
2019-11-18 15:30:00,31.68,31.68,31.61,31.66,56324.0,30.6274,30.6274,30.5597,30.608,56324.0
2019-11-18 15:40:00,31.66,31.66,31.62,31.63,94348.0,30.608,30.608,30.5694,30.579,94348.0
2019-11-18 15:50:00,31.61,31.7,31.59,31.7,298922.0,30.5597,30.6467,30.5404,30.6467,298922.0
2019-11-19 09:30:00,31.91,31.91,31.75,31.8,280316.0,30.8497,30.8497,30.6951,30.7434,280316.0
2019-11-19 09:40:00,31.8,31.8,31.73,31.77,174602.0,30.7434,30.7434,30.6757,30.7144,174602.0
2019-11-19 09:50:00,31.76,31.78,31.69,31.71,339884.0,30.7047,30.7241,30.6371,30.6564,339884.0
2019-11-19 10:00:00,31.69,31.73,31.61,31.64,88432.0,30.6371,30.6757,30.5597,30.5887,88432.0
2019-11-19 10:10:00,31.64,31.71,31.64,31.7,98446.0,30.5887,30.6564,30.5887,30.6467,98446.0
2019-11-19 10:20:00,31.7,31.7,31.63,31.67,73154.0,30.6467,30.6467,30.579,30.6177,73154.0
2019-11-19 10:30:00,31.68,31.68,31.61,31.67,70328.0,30.6274,30.6274,30.5597,30.6177,70328.0
2019-11-19 10:40:00,31.68,31.68,31.52,31.53,110100.0,30.6274,30.6274,30.4727,30.4824,110100.0
2019-11-19 10:50:00,31.55,31.55,31.46,31.49,142096.0,30.5017,30.5017,30.4147,30.4437,142096.0
2019-11-19 11:00:00,31.49,31.57,31.49,31.53,72516.0,30.4437,30.521,30.4437,30.4824,72516.0
2019-11-19 11:10:00,31.54,31.6,31.52,31.59,79532.0,30.492,30.55,30.4727,30.5404,79532.0
2019-11-19 11:20:00,31.6,31.66,31.58,31.65,75742.0,30.55,30.608,30.5307,30.5984,75742.0
2019-11-19 11:30:00,31.65,31.83,31.64,31.75,190540.0,30.5984,30.7724,30.5887,30.6951,190540.0
2019-11-19 11:40:00,31.78,31.79,31.66,31.67,38422.0,30.7241,30.7337,30.608,30.6177,38422.0
2019-11-19 11:50:00,31.67,31.73,31.67,31.73,31318.0,30.6177,30.6757,30.6177,30.6757,31318.0
2019-11-19 12:00:00,31.73,31.75,31.59,31.64,168324.0,30.6757,30.6951,30.5404,30.5887,168324.0
2019-11-19 12:10:00,31.64,31.7,31.63,31.68,86622.0,30.5887,30.6467,30.579,30.6274,86622.0
2019-11-19 12:20:00,31.68,31.73,31.68,31.69,79444.0,30.6274,30.6757,30.6274,30.6371,79444.0
2019-11-19 12:30:00,31.68,31.68,31.61,31.65,48382.0,30.6274,30.6274,30.5597,30.5984,48382.0
2019-11-19 12:40:00,31.64,31.66,31.59,31.65,52688.0,30.5887,30.608,30.5404,30.5984,52688.0
2019-11-19 12:50:00,31.64,31.67,31.63,31.67,19702.0,30.5887,30.6177,30.579,30.6177,19702.0
2019-11-19 13:00:00,31.66,31.66,31.61,31.66,31512.0,30.608,30.608,30.5597,30.608,31512.0
2019-11-19 13:10:00,31.66,31.71,31.66,31.71,51296.0,30.608,30.6564,30.608,30.6564,51296.0
2019-11-19 13:20:00,31.71,31.72,31.69,31.7,24654.0,30.6564,30.6661,30.6371,30.6467,24654.0
2019-11-19 13:30:00,31.67,31.7,31.67,31.69,45762.0,30.6177,30.6467,30.6177,30.6371,45762.0
2019-11-19 13:40:00,31.71,31.73,31.69,31.73,82742.0,30.6564,30.6757,30.6371,30.6757,82742.0
2019-11-19 13:50:00,31.72,31.73,31.67,31.68,50952.0,30.6661,30.6757,30.6177,30.6274,50952.0
2019-11-19 14:00:00,31.68,31.78,31.68,31.75,91410.0,30.6274,30.7241,30.6274,30.6951,91410.0
2019-11-19 14:10:00,31.75,31.76,31.74,31.76,47918.0,30.6951,30.7047,30.6854,30.7047,47918.0
2019-11-19 14:20:00,31.75,31.81,31.75,31.8,70206.0,30.6951,30.7531,30.6951,30.7434,70206.0
2019-11-19 14:30:00,31.79,31.79,31.76,31.76,35236.0,30.7337,30.7337,30.7047,30.7047,35236.0
2019-11-19 14:40:00,31.76,31.8,31.76,31.8,55524.0,30.7047,30.7434,30.7047,30.7434,55524.0
2019-11-19 14:50:00,31.78,31.78,31.7,31.72,89846.0,30.7241,30.7241,30.6467,30.6661,89846.0
2019-11-19 15:00:00,31.71,31.75,31.7,31.75,44820.0,30.6564,30.6951,30.6467,30.6951,44820.0
2019-11-19 15:10:00,31.74,31.79,31.73,31.76,209326.0,30.6854,30.7337,30.6757,30.7047,209326.0
2019-11-19 15:20:00,31.76,31.77,31.68,31.69,332972.0,30.7047,30.7144,30.6274,30.6371,332972.0
2019-11-19 15:30:00,31.7,31.77,31.68,31.77,73304.0,30.6467,30.7144,30.6274,30.7144,73304.0
2019-11-19 15:40:00,31.76,31.77,31.68,31.72,138208.0,30.7047,30.7144,30.6274,30.6661,138208.0
2019-11-19 15:50:00,31.71,31.71,31.64,31.66,420294.0,30.6564,30.6564,30.5887,30.608,420294.0
2019-11-20 09:30:00,31.48,31.57,31.45,31.55,303440.0,30.434,30.521,30.405,30.5017,303440.0
2019-11-20 09:40:00,31.55,31.56,31.47,31.54,199666.0,30.5017,30.5114,30.4244,30.492,199666.0
2019-11-20 09:50:00,31.54,31.57,31.49,31.53,164280.0,30.492,30.521,30.4437,30.4824,164280.0
2019-11-20 10:00:00,31.54,31.58,31.53,31.55,133384.0,30.492,30.5307,30.4824,30.5017,133384.0
2019-11-20 10:10:00,31.55,31.55,31.47,31.49,81914.0,30.5017,30.5017,30.4244,30.4437,81914.0
2019-11-20 10:20:00,31.49,31.5,31.41,31.49,134556.0,30.4437,30.4534,30.3664,30.4437,134556.0
2019-11-20 10:30:00,31.5,31.61,31.5,31.57,55556.0,30.4534,30.5597,30.4534,30.521,55556.0
2019-11-20 10:40:00,31.57,31.58,31.53,31.57,64016.0,30.521,30.5307,30.4824,30.521,64016.0
2019-11-20 10:50:00,31.58,31.63,31.58,31.58,60080.0,30.5307,30.579,30.5307,30.5307,60080.0
2019-11-20 11:00:00,31.59,31.62,31.56,31.59,71994.0,30.5404,30.5694,30.5114,30.5404,71994.0
2019-11-20 11:10:00,31.56,31.6,31.5,31.57,42940.0,30.5114,30.55,30.4534,30.521,42940.0
2019-11-20 11:20:00,31.58,31.61,31.56,31.56,25130.0,30.5307,30.5597,30.5114,30.5114,25130.0
2019-11-20 11:30:00,31.56,31.57,31.47,31.55,59982.0,30.5114,30.521,30.4244,30.5017,59982.0
2019-11-20 11:40:00,31.56,31.56,31.48,31.51,53480.0,30.5114,30.5114,30.434,30.463,53480.0
2019-11-20 11:50:00,31.49,31.54,31.48,31.5,40322.0,30.4437,30.492,30.434,30.4534,40322.0
2019-11-20 12:00:00,31.49,31.51,31.43,31.5,102466.0,30.4437,30.463,30.3857,30.4534,102466.0
2019-11-20 12:10:00,31.51,31.53,31.46,31.51,22454.0,30.463,30.4824,30.4147,30.463,22454.0
2019-11-20 12:20:00,31.52,31.52,31.48,31.48,7214.0,30.4727,30.4727,30.434,30.434,7214.0
2019-11-20 12:30:00,31.49,31.52,31.45,31.5,27482.0,30.4437,30.4727,30.405,30.4534,27482.0
2019-11-20 12:40:00,31.5,31.5,31.46,31.46,10140.0,30.4534,30.4534,30.4147,30.4147,10140.0
2019-11-20 12:50:00,31.47,31.48,30.93,31.13,631664.0,30.4244,30.434,29.9023,30.0957,631664.0
2019-11-20 13:00:00,31.12,31.16,30.97,30.99,211214.0,30.086,30.1247,29.941,29.9603,211214.0
2019-11-20 13:10:00,30.97,30.97,30.79,30.81,353910.0,29.941,29.941,29.767,29.7863,353910.0
2019-11-20 13:20:00,30.79,30.98,30.79,30.88,260414.0,29.767,29.9506,29.767,29.854,260414.0
2019-11-20 13:30:00,30.89,30.93,30.82,30.85,203396.0,29.8636,29.9023,29.796,29.825,203396.0
2019-11-20 13:40:00,30.85,30.97,30.84,30.97,157722.0,29.825,29.941,29.8153,29.941,157722.0
2019-11-20 13:50:00,30.96,31.14,30.94,31.07,377654.0,29.9313,30.1053,29.912,30.0377,377654.0
2019-11-20 14:00:00,31.08,31.1,30.97,31.05,189162.0,30.0473,30.0667,29.941,30.0183,189162.0
2019-11-20 14:10:00,31.05,31.11,31.02,31.1,171942.0,30.0183,30.0763,29.9893,30.0667,171942.0
2019-11-20 14:20:00,31.13,31.2,31.08,31.19,89530.0,30.0957,30.1633,30.0473,30.1537,89530.0
2019-11-20 14:30:00,31.2,31.27,31.18,31.26,58710.0,30.1633,30.231,30.144,30.2213,58710.0
2019-11-20 14:40:00,31.27,31.29,31.17,31.22,96402.0,30.231,30.2503,30.1343,30.1827,96402.0
2019-11-20 14:50:00,31.21,31.25,31.19,31.2,57874.0,30.173,30.2117,30.1537,30.1633,57874.0
2019-11-20 15:00:00,31.2,31.25,31.16,31.24,52316.0,30.1633,30.2117,30.1247,30.202,52316.0
2019-11-20 15:10:00,31.24,31.32,31.21,31.21,71022.0,30.202,30.2793,30.173,30.173,71022.0
2019-11-20 15:20:00,31.2,31.24,31.16,31.16,41694.0,30.1633,30.202,30.1247,30.1247,41694.0
2019-11-20 15:30:00,31.15,31.16,31.12,31.16,82392.0,30.115,30.1247,30.086,30.1247,82392.0
2019-11-20 15:40:00,31.17,31.31,31.16,31.28,187290.0,30.1343,30.2697,30.1247,30.2407,187290.0
2019-11-20 15:50:00,31.27,31.36,31.23,31.3,493240.0,30.231,30.318,30.1923,30.26,493240.0
2019-11-21 09:30:00,31.32,31.36,31.16,31.18,148550.0,30.2793,30.318,30.1247,30.144,148550.0
2019-11-21 09:40:00,31.19,31.2,31.08,31.13,110146.0,30.1537,30.1633,30.0473,30.0957,110146.0
2019-11-21 09:50:00,31.13,31.22,31.12,31.16,103790.0,30.0957,30.1827,30.086,30.1247,103790.0
2019-11-21 10:00:00,31.14,31.23,31.08,31.21,128466.0,30.1053,30.1923,30.0473,30.173,128466.0
2019-11-21 10:10:00,31.2,31.22,30.96,30.96,116062.0,30.1633,30.1827,29.9313,29.9313,116062.0
2019-11-21 10:20:00,30.97,31.05,30.94,30.97,123886.0,29.941,30.0183,29.912,29.941,123886.0
2019-11-21 10:30:00,30.96,31.04,30.89,31.02,174226.0,29.9313,30.0086,29.8636,29.9893,174226.0
2019-11-21 10:40:00,31.03,31.08,31.02,31.06,77022.0,29.999,30.0473,29.9893,30.028,77022.0
2019-11-21 10:50:00,31.06,31.1,31.0,31.09,125376.0,30.028,30.0667,29.97,30.057,125376.0
2019-11-21 11:00:00,31.09,31.18,31.06,31.15,196796.0,30.057,30.144,30.028,30.115,196796.0
2019-11-21 11:10:00,31.12,31.14,31.06,31.09,64922.0,30.086,30.1053,30.028,30.057,64922.0
2019-11-21 11:20:00,31.06,31.14,31.06,31.07,114830.0,30.028,30.1053,30.028,30.0377,114830.0
2019-11-21 11:30:00,31.07,31.11,30.99,31.01,89466.0,30.0377,30.0763,29.9603,29.9796,89466.0
2019-11-21 11:40:00,31.03,31.11,31.0,31.08,88554.0,29.999,30.0763,29.97,30.0473,88554.0
2019-11-21 11:50:00,31.09,31.09,30.99,31.04,46040.0,30.057,30.057,29.9603,30.0086,46040.0
2019-11-21 12:00:00,31.02,31.12,31.0,31.11,72710.0,29.9893,30.086,29.97,30.0763,72710.0
2019-11-21 12:10:00,31.12,31.16,31.11,31.11,51476.0,30.086,30.1247,30.0763,30.0763,51476.0
2019-11-21 12:20:00,31.11,31.17,31.1,31.14,78228.0,30.0763,30.1343,30.0667,30.1053,78228.0
2019-11-21 12:30:00,31.17,31.24,31.17,31.24,78020.0,30.1343,30.202,30.1343,30.202,78020.0
2019-11-21 12:40:00,31.24,31.25,31.18,31.18,116886.0,30.202,30.2117,30.144,30.144,116886.0
2019-11-21 12:50:00,31.19,31.22,31.18,31.22,39204.0,30.1537,30.1827,30.144,30.1827,39204.0
2019-11-21 13:00:00,31.23,31.26,31.22,31.24,11450.0,30.1923,30.2213,30.1827,30.202,11450.0
2019-11-21 13:10:00,31.24,31.25,31.21,31.24,17408.0,30.202,30.2117,30.173,30.202,17408.0
2019-11-21 13:20:00,31.24,31.24,31.19,31.22,62762.0,30.202,30.202,30.1537,30.1827,62762.0
2019-11-21 13:30:00,31.23,31.23,31.18,31.2,37772.0,30.1923,30.1923,30.144,30.1633,37772.0
2019-11-21 13:40:00,31.19,31.21,31.17,31.21,51478.0,30.1537,30.173,30.1343,30.173,51478.0
2019-11-21 13:50:00,31.22,31.23,31.18,31.18,21440.0,30.1827,30.1923,30.144,30.144,21440.0
2019-11-21 14:00:00,31.18,31.25,31.11,31.24,77420.0,30.144,30.2117,30.0763,30.202,77420.0
2019-11-21 14:10:00,31.23,31.24,31.22,31.24,35526.0,30.1923,30.202,30.1827,30.202,35526.0
2019-11-21 14:20:00,31.25,31.29,31.25,31.27,80234.0,30.2117,30.2503,30.2117,30.231,80234.0
2019-11-21 14:30:00,31.28,31.32,31.28,31.31,54822.0,30.2407,30.2793,30.2407,30.2697,54822.0
2019-11-21 14:40:00,31.3,31.32,31.28,31.3,17818.0,30.26,30.2793,30.2407,30.26,17818.0
2019-11-21 14:50:00,31.29,31.29,31.26,31.28,25410.0,30.2503,30.2503,30.2213,30.2407,25410.0
2019-11-21 15:00:00,31.29,31.3,31.23,31.24,26750.0,30.2503,30.26,30.1923,30.202,26750.0
2019-11-21 15:10:00,31.24,31.27,31.23,31.25,24592.0,30.202,30.231,30.1923,30.2117,24592.0
2019-11-21 15:20:00,31.25,31.27,31.22,31.22,37230.0,30.2117,30.231,30.1827,30.1827,37230.0
2019-11-21 15:30:00,31.23,31.25,31.17,31.17,54902.0,30.1923,30.2117,30.1343,30.1343,54902.0
2019-11-21 15:40:00,31.17,31.18,31.13,31.15,145478.0,30.1343,30.144,30.0957,30.115,145478.0
2019-11-21 15:50:00,31.15,31.19,31.04,31.17,343774.0,30.115,30.1537,30.0086,30.1343,343774.0
2019-11-22 09:30:00,31.4,31.43,31.28,31.4,374726.0,30.3567,30.3857,30.2407,30.3567,374726.0
2019-11-22 09:40:00,31.36,31.38,31.29,31.35,170368.0,30.318,30.3374,30.2503,30.3083,170368.0
2019-11-22 09:50:00,31.36,31.42,31.33,31.39,43544.0,30.318,30.376,30.289,30.347,43544.0
2019-11-22 10:00:00,31.38,31.43,31.32,31.34,117238.0,30.3374,30.3857,30.2793,30.2987,117238.0
2019-11-22 10:10:00,31.35,31.36,31.29,31.29,82328.0,30.3083,30.318,30.2503,30.2503,82328.0
2019-11-22 10:20:00,31.29,31.35,31.22,31.23,153536.0,30.2503,30.3083,30.1827,30.1923,153536.0
2019-11-22 10:30:00,31.21,31.24,31.14,31.17,126472.0,30.173,30.202,30.1053,30.1343,126472.0
2019-11-22 10:40:00,31.17,31.22,31.17,31.22,106160.0,30.1343,30.1827,30.1343,30.1827,106160.0
2019-11-22 10:50:00,31.18,31.21,31.11,31.2,222812.0,30.144,30.173,30.0763,30.1633,222812.0
2019-11-22 11:00:00,31.19,31.21,31.02,31.11,109990.0,30.1537,30.173,29.9893,30.0763,109990.0
2019-11-22 11:10:00,31.11,31.13,31.05,31.05,36350.0,30.0763,30.0957,30.0183,30.0183,36350.0
2019-11-22 11:20:00,31.06,31.15,31.06,31.15,37374.0,30.028,30.115,30.028,30.115,37374.0
2019-11-22 11:30:00,31.17,31.19,31.13,31.18,38628.0,30.1343,30.1537,30.0957,30.144,38628.0
2019-11-22 11:40:00,31.18,31.24,31.18,31.24,60454.0,30.144,30.202,30.144,30.202,60454.0
2019-11-22 11:50:00,31.24,31.26,31.22,31.23,59988.0,30.202,30.2213,30.1827,30.1923,59988.0
2019-11-22 12:00:00,31.23,31.28,31.23,31.28,14430.0,30.1923,30.2407,30.1923,30.2407,14430.0
2019-11-22 12:10:00,31.28,31.29,31.22,31.24,31836.0,30.2407,30.2503,30.1827,30.202,31836.0
2019-11-22 12:20:00,31.24,31.29,31.24,31.29,34610.0,30.202,30.2503,30.202,30.2503,34610.0
2019-11-22 12:30:00,31.28,31.28,31.25,31.27,29004.0,30.2407,30.2407,30.2117,30.231,29004.0
2019-11-22 12:40:00,31.27,31.31,31.27,31.29,201184.0,30.231,30.2697,30.231,30.2503,201184.0
2019-11-22 12:50:00,31.29,31.34,31.29,31.31,53722.0,30.2503,30.2987,30.2503,30.2697,53722.0
2019-11-22 13:00:00,31.31,31.35,31.31,31.34,17006.0,30.2697,30.3083,30.2697,30.2987,17006.0
2019-11-22 13:10:00,31.34,31.35,31.33,31.33,6734.0,30.2987,30.3083,30.289,30.289,6734.0
2019-11-22 13:20:00,31.34,31.35,31.32,31.33,48574.0,30.2987,30.3083,30.2793,30.289,48574.0
2019-11-22 13:30:00,31.33,31.35,31.33,31.33,21904.0,30.289,30.3083,30.289,30.289,21904.0
2019-11-22 13:40:00,31.32,31.35,31.31,31.31,34746.0,30.2793,30.3083,30.2697,30.2697,34746.0
2019-11-22 13:50:00,31.31,31.34,31.27,31.34,50484.0,30.2697,30.2987,30.231,30.2987,50484.0
2019-11-22 14:00:00,31.33,31.33,31.28,31.29,34246.0,30.289,30.289,30.2407,30.2503,34246.0
2019-11-22 14:10:00,31.29,31.31,31.28,31.31,51206.0,30.2503,30.2697,30.2407,30.2697,51206.0
2019-11-22 14:20:00,31.31,31.33,31.3,31.3,20362.0,30.2697,30.289,30.26,30.26,20362.0
2019-11-22 14:30:00,31.31,31.35,31.31,31.34,29936.0,30.2697,30.3083,30.2697,30.2987,29936.0
2019-11-22 14:40:00,31.33,31.36,31.31,31.36,23570.0,30.289,30.318,30.2697,30.318,23570.0
2019-11-22 14:50:00,31.35,31.36,31.31,31.33,39466.0,30.3083,30.318,30.2697,30.289,39466.0
2019-11-22 15:00:00,31.34,31.35,31.31,31.34,15580.0,30.2987,30.3083,30.2697,30.2987,15580.0
2019-11-22 15:10:00,31.34,31.36,31.33,31.36,21710.0,30.2987,30.318,30.289,30.318,21710.0
2019-11-22 15:20:00,31.36,31.36,31.34,31.35,23902.0,30.318,30.318,30.2987,30.3083,23902.0
2019-11-22 15:30:00,31.35,31.36,31.32,31.32,39646.0,30.3083,30.318,30.2793,30.2793,39646.0
2019-11-22 15:40:00,31.31,31.34,31.28,31.29,55248.0,30.2697,30.2987,30.2407,30.2503,55248.0
2019-11-22 15:50:00,31.28,31.38,31.24,31.36,246068.0,30.2407,30.3374,30.202,30.318,246068.0
2019-11-25 09:30:00,31.66,31.8,31.66,31.78,341872.0,30.608,30.7434,30.608,30.7241,341872.0
2019-11-25 09:40:00,31.8,31.83,31.78,31.82,138384.0,30.7434,30.7724,30.7241,30.7627,138384.0
2019-11-25 09:50:00,31.83,31.89,31.82,31.87,201490.0,30.7724,30.8304,30.7627,30.8111,201490.0
2019-11-25 10:00:00,31.88,31.94,31.87,31.94,137550.0,30.8207,30.8787,30.8111,30.8787,137550.0
2019-11-25 10:10:00,31.94,31.95,31.92,31.93,110274.0,30.8787,30.8884,30.8594,30.8691,110274.0
2019-11-25 10:20:00,31.93,31.95,31.89,31.95,64520.0,30.8691,30.8884,30.8304,30.8884,64520.0
2019-11-25 10:30:00,31.95,32.01,31.95,31.99,523854.0,30.8884,30.9464,30.8884,30.9271,523854.0
2019-11-25 10:40:00,31.99,32.01,31.97,31.98,47540.0,30.9271,30.9464,30.9077,30.9174,47540.0
2019-11-25 10:50:00,31.99,31.99,31.92,31.93,66514.0,30.9271,30.9271,30.8594,30.8691,66514.0
2019-11-25 11:00:00,31.93,31.96,31.89,31.89,71748.0,30.8691,30.8981,30.8304,30.8304,71748.0
2019-11-25 11:10:00,31.89,31.93,31.88,31.9,121424.0,30.8304,30.8691,30.8207,30.8401,121424.0
2019-11-25 11:20:00,31.91,31.95,31.9,31.94,69260.0,30.8497,30.8884,30.8401,30.8787,69260.0
2019-11-25 11:30:00,31.93,31.95,31.91,31.95,42804.0,30.8691,30.8884,30.8497,30.8884,42804.0
2019-11-25 11:40:00,31.94,31.96,31.93,31.96,30080.0,30.8787,30.8981,30.8691,30.8981,30080.0
2019-11-25 11:50:00,31.96,31.96,31.93,31.95,22800.0,30.8981,30.8981,30.8691,30.8884,22800.0
2019-11-25 12:00:00,31.95,31.96,31.93,31.93,74046.0,30.8884,30.8981,30.8691,30.8691,74046.0
2019-11-25 12:10:00,31.94,31.94,31.91,31.91,46320.0,30.8787,30.8787,30.8497,30.8497,46320.0
2019-11-25 12:20:00,31.91,31.93,31.9,31.91,37000.0,30.8497,30.8691,30.8401,30.8497,37000.0
2019-11-25 12:30:00,31.91,31.93,31.91,31.92,66744.0,30.8497,30.8691,30.8497,30.8594,66744.0
2019-11-25 12:40:00,31.91,31.93,31.9,31.93,99448.0,30.8497,30.8691,30.8401,30.8691,99448.0
2019-11-25 12:50:00,31.93,31.93,31.92,31.93,101614.0,30.8691,30.8691,30.8594,30.8691,101614.0
2019-11-25 13:00:00,31.95,31.99,31.94,31.96,49582.0,30.8884,30.9271,30.8787,30.8981,49582.0
2019-11-25 13:10:00,31.95,31.97,31.95,31.96,18128.0,30.8884,30.9077,30.8884,30.8981,18128.0
2019-11-25 13:20:00,31.96,31.97,31.95,31.96,12394.0,30.8981,30.9077,30.8884,30.8981,12394.0
2019-11-25 13:30:00,31.96,31.96,31.94,31.96,32634.0,30.8981,30.8981,30.8787,30.8981,32634.0
2019-11-25 13:40:00,31.96,31.96,31.93,31.95,10534.0,30.8981,30.8981,30.8691,30.8884,10534.0
2019-11-25 13:50:00,31.93,31.96,31.92,31.93,28634.0,30.8691,30.8981,30.8594,30.8691,28634.0
2019-11-25 14:00:00,31.93,31.94,31.92,31.93,14372.0,30.8691,30.8787,30.8594,30.8691,14372.0
2019-11-25 14:10:00,31.94,31.97,31.93,31.96,37988.0,30.8787,30.9077,30.8691,30.8981,37988.0
2019-11-25 14:20:00,31.97,31.97,31.94,31.95,8892.0,30.9077,30.9077,30.8787,30.8884,8892.0
2019-11-25 14:30:00,31.95,31.95,31.93,31.95,16234.0,30.8884,30.8884,30.8691,30.8884,16234.0
2019-11-25 14:40:00,31.95,31.96,31.93,31.93,16654.0,30.8884,30.8981,30.8691,30.8691,16654.0
2019-11-25 14:50:00,31.93,31.96,31.93,31.95,21652.0,30.8691,30.8981,30.8691,30.8884,21652.0
2019-11-25 15:00:00,31.95,31.97,31.95,31.96,29964.0,30.8884,30.9077,30.8884,30.8981,29964.0
2019-11-25 15:10:00,31.96,31.98,31.95,31.98,48124.0,30.8981,30.9174,30.8884,30.9174,48124.0
2019-11-25 15:20:00,31.98,32.04,31.98,32.04,182018.0,30.9174,30.9754,30.9174,30.9754,182018.0
2019-11-25 15:30:00,32.04,32.06,32.0,32.02,108194.0,30.9754,30.9948,30.9368,30.9561,108194.0
2019-11-25 15:40:00,32.02,32.02,31.97,31.98,161324.0,30.9561,30.9561,30.9077,30.9174,161324.0
2019-11-25 15:50:00,31.98,32.08,31.95,32.08,251344.0,30.9174,31.0141,30.8884,31.0141,251344.0
2019-11-26 09:30:00,32.09,32.1,31.98,32.07,373444.0,31.0238,31.0334,30.9174,31.0044,373444.0
2019-11-26 09:40:00,32.06,32.13,32.02,32.13,169838.0,30.9948,31.0624,30.9561,31.0624,169838.0
2019-11-26 09:50:00,32.13,32.21,32.11,32.19,131322.0,31.0624,31.1398,31.0431,31.1204,131322.0
2019-11-26 10:00:00,32.2,32.23,32.09,32.15,122744.0,31.1301,31.1591,31.0238,31.0818,122744.0
2019-11-26 10:10:00,32.15,32.16,32.12,32.15,85222.0,31.0818,31.0914,31.0528,31.0818,85222.0
2019-11-26 10:20:00,32.15,32.18,32.13,32.15,68420.0,31.0818,31.1108,31.0624,31.0818,68420.0
2019-11-26 10:30:00,32.16,32.16,32.11,32.13,44004.0,31.0914,31.0914,31.0431,31.0624,44004.0
2019-11-26 10:40:00,32.13,32.21,32.12,32.19,105530.0,31.0624,31.1398,31.0528,31.1204,105530.0
2019-11-26 10:50:00,32.19,32.19,32.13,32.18,75272.0,31.1204,31.1204,31.0624,31.1108,75272.0
2019-11-26 11:00:00,32.17,32.19,32.14,32.16,57760.0,31.1011,31.1204,31.0721,31.0914,57760.0
2019-11-26 11:10:00,32.18,32.23,32.18,32.2,92206.0,31.1108,31.1591,31.1108,31.1301,92206.0
2019-11-26 11:20:00,32.2,32.24,32.19,32.22,33572.0,31.1301,31.1688,31.1204,31.1494,33572.0
2019-11-26 11:30:00,32.21,32.24,32.13,32.22,139324.0,31.1398,31.1688,31.0624,31.1494,139324.0
2019-11-26 11:40:00,32.22,32.24,32.19,32.21,34902.0,31.1494,31.1688,31.1204,31.1398,34902.0
2019-11-26 11:50:00,32.22,32.25,32.22,32.23,52520.0,31.1494,31.1784,31.1494,31.1591,52520.0
2019-11-26 12:00:00,32.24,32.26,32.21,32.26,29134.0,31.1688,31.1881,31.1398,31.1881,29134.0
2019-11-26 12:10:00,32.27,32.31,32.27,32.27,34140.0,31.1978,31.2365,31.1978,31.1978,34140.0
2019-11-26 12:20:00,32.27,32.3,32.27,32.3,30792.0,31.1978,31.2268,31.1978,31.2268,30792.0
2019-11-26 12:30:00,32.3,32.32,32.29,32.31,80490.0,31.2268,31.2461,31.2171,31.2365,80490.0
2019-11-26 12:40:00,32.3,32.31,32.28,32.29,49424.0,31.2268,31.2365,31.2074,31.2171,49424.0
2019-11-26 12:50:00,32.28,32.29,32.27,32.27,39740.0,31.2074,31.2171,31.1978,31.1978,39740.0
2019-11-26 13:00:00,32.29,32.29,32.24,32.24,45976.0,31.2171,31.2171,31.1688,31.1688,45976.0
2019-11-26 13:10:00,32.24,32.24,32.22,32.24,28756.0,31.1688,31.1688,31.1494,31.1688,28756.0
2019-11-26 13:20:00,32.24,32.26,32.19,32.2,86322.0,31.1688,31.1881,31.1204,31.1301,86322.0
2019-11-26 13:30:00,32.2,32.2,32.12,32.16,100058.0,31.1301,31.1301,31.0528,31.0914,100058.0
2019-11-26 13:40:00,32.16,32.17,32.15,32.15,26250.0,31.0914,31.1011,31.0818,31.0818,26250.0
2019-11-26 13:50:00,32.15,32.18,32.15,32.17,25320.0,31.0818,31.1108,31.0818,31.1011,25320.0
2019-11-26 14:00:00,32.17,32.2,32.17,32.19,30398.0,31.1011,31.1301,31.1011,31.1204,30398.0
2019-11-26 14:10:00,32.19,32.22,32.19,32.2,61116.0,31.1204,31.1494,31.1204,31.1301,61116.0
2019-11-26 14:20:00,32.21,32.21,32.18,32.19,26062.0,31.1398,31.1398,31.1108,31.1204,26062.0
2019-11-26 14:30:00,32.2,32.2,32.17,32.18,53250.0,31.1301,31.1301,31.1011,31.1108,53250.0
2019-11-26 14:40:00,32.18,32.2,32.15,32.19,47756.0,31.1108,31.1301,31.0818,31.1204,47756.0
2019-11-26 14:50:00,32.2,32.22,32.19,32.2,59800.0,31.1301,31.1494,31.1204,31.1301,59800.0
2019-11-26 15:00:00,32.2,32.21,32.13,32.15,66150.0,31.1301,31.1398,31.0624,31.0818,66150.0
2019-11-26 15:10:00,32.14,32.16,32.1,32.16,39634.0,31.0721,31.0914,31.0334,31.0914,39634.0
2019-11-26 15:20:00,32.15,32.16,32.12,32.16,58172.0,31.0818,31.0914,31.0528,31.0914,58172.0
2019-11-26 15:30:00,32.16,32.21,32.16,32.21,112818.0,31.0914,31.1398,31.0914,31.1398,112818.0
2019-11-26 15:40:00,32.21,32.27,32.19,32.26,99024.0,31.1398,31.1978,31.1204,31.1881,99024.0
2019-11-26 15:50:00,32.26,32.35,32.24,32.26,291440.0,31.1881,31.2751,31.1688,31.1881,291440.0
2019-11-27 09:30:00,32.46,32.46,32.38,32.41,340344.0,31.3815,31.3815,31.3041,31.3331,340344.0
2019-11-27 09:40:00,32.4,32.45,32.37,32.41,184074.0,31.3235,31.3718,31.2945,31.3331,184074.0
2019-11-27 09:50:00,32.42,32.44,32.38,32.43,115684.0,31.3428,31.3621,31.3041,31.3525,115684.0
2019-11-27 10:00:00,32.44,32.44,32.37,32.38,199998.0,31.3621,31.3621,31.2945,31.3041,199998.0
2019-11-27 10:10:00,32.38,32.42,32.37,32.41,64440.0,31.3041,31.3428,31.2945,31.3331,64440.0
2019-11-27 10:20:00,32.41,32.43,32.38,32.42,35766.0,31.3331,31.3525,31.3041,31.3428,35766.0
2019-11-27 10:30:00,32.42,32.45,32.41,32.42,135748.0,31.3428,31.3718,31.3331,31.3428,135748.0
2019-11-27 10:40:00,32.43,32.45,32.38,32.43,65224.0,31.3525,31.3718,31.3041,31.3525,65224.0
2019-11-27 10:50:00,32.43,32.48,32.41,32.46,71310.0,31.3525,31.4008,31.3331,31.3815,71310.0
2019-11-27 11:00:00,32.46,32.49,32.44,32.47,29042.0,31.3815,31.4105,31.3621,31.3911,29042.0
2019-11-27 11:10:00,32.47,32.47,32.42,32.44,19536.0,31.3911,31.3911,31.3428,31.3621,19536.0
2019-11-27 11:20:00,32.43,32.46,32.41,32.46,68566.0,31.3525,31.3815,31.3331,31.3815,68566.0
2019-11-27 11:30:00,32.46,32.49,32.45,32.49,73846.0,31.3815,31.4105,31.3718,31.4105,73846.0
2019-11-27 11:40:00,32.49,32.53,32.49,32.52,129368.0,31.4105,31.4491,31.4105,31.4395,129368.0
2019-11-27 11:50:00,32.52,32.52,32.5,32.52,65936.0,31.4395,31.4395,31.4201,31.4395,65936.0
2019-11-27 12:00:00,32.52,32.55,32.52,32.55,74500.0,31.4395,31.4685,31.4395,31.4685,74500.0
2019-11-27 12:10:00,32.54,32.57,32.52,32.52,69592.0,31.4588,31.4878,31.4395,31.4395,69592.0
2019-11-27 12:20:00,32.52,32.54,32.52,32.52,51242.0,31.4395,31.4588,31.4395,31.4395,51242.0
2019-11-27 12:30:00,32.52,32.55,32.51,32.55,36392.0,31.4395,31.4685,31.4298,31.4685,36392.0
2019-11-27 12:40:00,32.55,32.55,32.52,32.53,23046.0,31.4685,31.4685,31.4395,31.4491,23046.0
2019-11-27 12:50:00,32.54,32.57,32.52,32.55,63170.0,31.4588,31.4878,31.4395,31.4685,63170.0
2019-11-27 13:00:00,32.54,32.59,32.54,32.58,62806.0,31.4588,31.5071,31.4588,31.4975,62806.0
2019-11-27 13:10:00,32.59,32.66,32.58,32.64,152626.0,31.5071,31.5748,31.4975,31.5555,152626.0
2019-11-27 13:20:00,32.64,32.67,32.63,32.65,80668.0,31.5555,31.5845,31.5458,31.5652,80668.0
2019-11-27 13:30:00,32.65,32.7,32.64,32.68,69176.0,31.5652,31.6135,31.5555,31.5942,69176.0
2019-11-27 13:40:00,32.69,32.69,32.65,32.67,40480.0,31.6038,31.6038,31.5652,31.5845,40480.0
2019-11-27 13:50:00,32.67,32.69,32.63,32.66,66102.0,31.5845,31.6038,31.5458,31.5748,66102.0
2019-11-27 14:00:00,32.65,32.66,32.63,32.65,48678.0,31.5652,31.5748,31.5458,31.5652,48678.0
2019-11-27 14:10:00,32.65,32.67,32.63,32.63,23950.0,31.5652,31.5845,31.5458,31.5458,23950.0
2019-11-27 14:20:00,32.64,32.68,32.64,32.68,56884.0,31.5555,31.5942,31.5555,31.5942,56884.0
2019-11-27 14:30:00,32.68,32.68,32.65,32.67,36116.0,31.5942,31.5942,31.5652,31.5845,36116.0
2019-11-27 14:40:00,32.67,32.7,32.66,32.68,36102.0,31.5845,31.6135,31.5748,31.5942,36102.0
2019-11-27 14:50:00,32.67,32.67,32.66,32.66,21680.0,31.5845,31.5845,31.5748,31.5748,21680.0
2019-11-27 15:00:00,32.66,32.69,32.63,32.68,89124.0,31.5748,31.6038,31.5458,31.5942,89124.0
2019-11-27 15:10:00,32.69,32.7,32.66,32.68,51974.0,31.6038,31.6135,31.5748,31.5942,51974.0
2019-11-27 15:20:00,32.68,32.7,32.67,32.68,37716.0,31.5942,31.6135,31.5845,31.5942,37716.0
2019-11-27 15:30:00,32.68,32.69,32.63,32.63,135532.0,31.5942,31.6038,31.5458,31.5458,135532.0
2019-11-27 15:40:00,32.63,32.67,32.63,32.66,91194.0,31.5458,31.5845,31.5458,31.5748,91194.0
2019-11-27 15:50:00,32.65,32.7,32.65,32.7,210668.0,31.5652,31.6135,31.5652,31.6135,210668.0
2019-11-29 09:30:00,32.51,32.59,32.48,32.59,229514.0,31.4298,31.5071,31.4008,31.5071,229514.0
2019-11-29 09:40:00,32.58,32.59,32.43,32.48,251942.0,31.4975,31.5071,31.3525,31.4008,251942.0
2019-11-29 09:50:00,32.47,32.57,32.47,32.55,58060.0,31.3911,31.4878,31.3911,31.4685,58060.0
2019-11-29 10:00:00,32.55,32.59,32.52,32.57,65526.0,31.4685,31.5071,31.4395,31.4878,65526.0
2019-11-29 10:10:00,32.58,32.59,32.57,32.57,100520.0,31.4975,31.5071,31.4878,31.4878,100520.0
2019-11-29 10:20:00,32.57,32.58,32.51,32.54,53164.0,31.4878,31.4975,31.4298,31.4588,53164.0
2019-11-29 10:30:00,32.52,32.55,32.49,32.55,36736.0,31.4395,31.4685,31.4105,31.4685,36736.0
2019-11-29 10:40:00,32.55,32.56,32.51,32.55,16442.0,31.4685,31.4781,31.4298,31.4685,16442.0
2019-11-29 10:50:00,32.55,32.55,32.52,32.52,60912.0,31.4685,31.4685,31.4395,31.4395,60912.0
2019-11-29 11:00:00,32.52,32.52,32.47,32.49,39938.0,31.4395,31.4395,31.3911,31.4105,39938.0
2019-11-29 11:10:00,32.49,32.5,32.45,32.46,26002.0,31.4105,31.4201,31.3718,31.3815,26002.0
2019-11-29 11:20:00,32.45,32.49,32.44,32.47,30426.0,31.3718,31.4105,31.3621,31.3911,30426.0
2019-11-29 11:30:00,32.46,32.49,32.43,32.49,49732.0,31.3815,31.4105,31.3525,31.4105,49732.0
2019-11-29 11:40:00,32.49,32.5,32.43,32.44,38220.0,31.4105,31.4201,31.3525,31.3621,38220.0
2019-11-29 11:50:00,32.44,32.48,32.38,32.48,120692.0,31.3621,31.4008,31.3041,31.4008,120692.0
2019-11-29 12:00:00,32.47,32.49,32.46,32.47,37150.0,31.3911,31.4105,31.3815,31.3911,37150.0
2019-11-29 12:10:00,32.47,32.47,32.4,32.4,40136.0,31.3911,31.3911,31.3235,31.3235,40136.0
2019-11-29 12:20:00,32.41,32.44,32.38,32.38,31058.0,31.3331,31.3621,31.3041,31.3041,31058.0
2019-11-29 12:30:00,32.38,32.41,32.34,32.35,132354.0,31.3041,31.3331,31.2655,31.2751,132354.0
2019-11-29 12:40:00,32.35,32.37,32.29,32.34,133082.0,31.2751,31.2945,31.2171,31.2655,133082.0
2019-11-29 12:50:00,32.33,32.42,32.26,32.33,368226.0,31.2558,31.3428,31.1881,31.2558,368226.0
2019-12-02 09:30:00,32.43,32.44,32.09,32.11,483560.0,31.3525,31.3621,31.0238,31.0431,483560.0
2019-12-02 09:40:00,32.1,32.15,32.02,32.08,163536.0,31.0334,31.0818,30.9561,31.0141,163536.0
2019-12-02 09:50:00,32.08,32.1,31.94,31.94,239378.0,31.0141,31.0334,30.8787,30.8787,239378.0
2019-12-02 10:00:00,31.94,31.95,31.55,31.7,838056.0,30.8787,30.8884,30.5017,30.6467,838056.0
2019-12-02 10:10:00,31.69,31.86,31.68,31.72,373498.0,30.6371,30.8014,30.6274,30.6661,373498.0
2019-12-02 10:20:00,31.71,31.74,31.6,31.68,203210.0,30.6564,30.6854,30.55,30.6274,203210.0
2019-12-02 10:30:00,31.68,31.68,31.37,31.58,450236.0,30.6274,30.6274,30.3277,30.5307,450236.0
2019-12-02 10:40:00,31.56,31.71,31.53,31.55,288686.0,30.5114,30.6564,30.4824,30.5017,288686.0
2019-12-02 10:50:00,31.53,31.58,31.44,31.48,243328.0,30.4824,30.5307,30.3954,30.434,243328.0
2019-12-02 11:00:00,31.47,31.53,31.4,31.44,87844.0,30.4244,30.4824,30.3567,30.3954,87844.0
2019-12-02 11:10:00,31.43,31.52,31.36,31.5,313104.0,30.3857,30.4727,30.318,30.4534,313104.0
2019-12-02 11:20:00,31.5,31.58,31.5,31.52,211618.0,30.4534,30.5307,30.4534,30.4727,211618.0
2019-12-02 11:30:00,31.53,31.55,31.39,31.51,125040.0,30.4824,30.5017,30.347,30.463,125040.0
2019-12-02 11:40:00,31.52,31.58,31.48,31.58,128908.0,30.4727,30.5307,30.434,30.5307,128908.0
2019-12-02 11:50:00,31.58,31.64,31.56,31.61,122016.0,30.5307,30.5887,30.5114,30.5597,122016.0
2019-12-02 12:00:00,31.61,31.68,31.61,31.67,82568.0,30.5597,30.6274,30.5597,30.6177,82568.0
2019-12-02 12:10:00,31.67,31.7,31.6,31.64,83698.0,30.6177,30.6467,30.55,30.5887,83698.0
2019-12-02 12:20:00,31.64,31.68,31.43,31.54,184984.0,30.5887,30.6274,30.3857,30.492,184984.0
2019-12-02 12:30:00,31.56,31.56,31.47,31.49,106896.0,30.5114,30.5114,30.4244,30.4437,106896.0
2019-12-02 12:40:00,31.48,31.55,31.47,31.47,63568.0,30.434,30.5017,30.4244,30.4244,63568.0
2019-12-02 12:50:00,31.47,31.51,31.45,31.46,69280.0,30.4244,30.463,30.405,30.4147,69280.0
2019-12-02 13:00:00,31.44,31.61,31.43,31.61,41300.0,30.3954,30.5597,30.3857,30.5597,41300.0
2019-12-02 13:10:00,31.59,31.62,31.58,31.62,20888.0,30.5404,30.5694,30.5307,30.5694,20888.0
2019-12-02 13:20:00,31.62,31.66,31.59,31.64,39532.0,30.5694,30.608,30.5404,30.5887,39532.0
2019-12-02 13:30:00,31.64,31.64,31.57,31.58,35840.0,30.5887,30.5887,30.521,30.5307,35840.0
2019-12-02 13:40:00,31.57,31.65,31.57,31.65,66542.0,30.521,30.5984,30.521,30.5984,66542.0
2019-12-02 13:50:00,31.66,31.68,31.62,31.63,59280.0,30.608,30.6274,30.5694,30.579,59280.0
2019-12-02 14:00:00,31.63,31.67,31.61,31.66,28206.0,30.579,30.6177,30.5597,30.608,28206.0
2019-12-02 14:10:00,31.66,31.72,31.66,31.68,320136.0,30.608,30.6661,30.608,30.6274,320136.0
2019-12-02 14:20:00,31.69,31.76,31.68,31.75,169370.0,30.6371,30.7047,30.6274,30.6951,169370.0
2019-12-02 14:30:00,31.75,31.78,31.73,31.73,47318.0,30.6951,30.7241,30.6757,30.6757,47318.0
2019-12-02 14:40:00,31.75,31.8,31.73,31.78,39728.0,30.6951,30.7434,30.6757,30.7241,39728.0
2019-12-02 14:50:00,31.78,31.78,31.71,31.74,43080.0,30.7241,30.7241,30.6564,30.6854,43080.0
2019-12-02 15:00:00,31.74,31.75,31.61,31.62,147688.0,30.6854,30.6951,30.5597,30.5694,147688.0
2019-12-02 15:10:00,31.62,31.65,31.58,31.65,61966.0,30.5694,30.5984,30.5307,30.5984,61966.0
2019-12-02 15:20:00,31.64,31.64,31.54,31.55,95376.0,30.5887,30.5887,30.492,30.5017,95376.0
2019-12-02 15:30:00,31.55,31.67,31.52,31.62,196228.0,30.5017,30.6177,30.4727,30.5694,196228.0
2019-12-02 15:40:00,31.61,31.69,31.6,31.62,186704.0,30.5597,30.6371,30.55,30.5694,186704.0
2019-12-02 15:50:00,31.62,31.63,31.47,31.5,547656.0,30.5694,30.579,30.4244,30.4534,547656.0
2019-12-03 09:30:00,30.6,30.63,30.36,30.43,1068558.0,29.5833,29.6123,29.3512,29.4189,1068558.0
2019-12-03 09:40:00,30.42,30.53,30.18,30.19,631046.0,29.4093,29.5156,29.1772,29.1869,631046.0
2019-12-03 09:50:00,30.17,30.45,30.14,30.44,252514.0,29.1676,29.4383,29.1386,29.4286,252514.0
2019-12-03 10:00:00,30.42,30.46,30.25,30.25,262938.0,29.4093,29.4479,29.2449,29.2449,262938.0
2019-12-03 10:10:00,30.27,30.55,30.22,30.54,341284.0,29.2642,29.5349,29.2159,29.5253,341284.0
2019-12-03 10:20:00,30.54,30.54,30.37,30.4,168266.0,29.5253,29.5253,29.3609,29.3899,168266.0
2019-12-03 10:30:00,30.39,30.54,30.36,30.51,259602.0,29.3802,29.5253,29.3512,29.4963,259602.0
2019-12-03 10:40:00,30.49,30.57,30.34,30.35,206574.0,29.4769,29.5543,29.3319,29.3416,206574.0
2019-12-03 10:50:00,30.33,30.43,30.3,30.4,150824.0,29.3222,29.4189,29.2932,29.3899,150824.0
2019-12-03 11:00:00,30.4,30.42,30.27,30.38,292504.0,29.3899,29.4093,29.2642,29.3706,292504.0
2019-12-03 11:10:00,30.38,30.53,30.35,30.47,213338.0,29.3706,29.5156,29.3416,29.4576,213338.0
2019-12-03 11:20:00,30.46,30.49,30.39,30.4,75000.0,29.4479,29.4769,29.3802,29.3899,75000.0
2019-12-03 11:30:00,30.39,30.5,30.33,30.48,65842.0,29.3802,29.4866,29.3222,29.4673,65842.0
2019-12-03 11:40:00,30.49,30.53,30.45,30.47,62938.0,29.4769,29.5156,29.4383,29.4576,62938.0
2019-12-03 11:50:00,30.48,30.48,30.4,30.47,87910.0,29.4673,29.4673,29.3899,29.4576,87910.0
2019-12-03 12:00:00,30.46,30.48,30.38,30.48,65844.0,29.4479,29.4673,29.3706,29.4673,65844.0
2019-12-03 12:10:00,30.48,30.5,30.41,30.49,29204.0,29.4673,29.4866,29.3996,29.4769,29204.0
2019-12-03 12:20:00,30.48,30.56,30.48,30.52,65160.0,29.4673,29.5446,29.4673,29.5059,65160.0
2019-12-03 12:30:00,30.52,30.53,30.48,30.52,33616.0,29.5059,29.5156,29.4673,29.5059,33616.0
2019-12-03 12:40:00,30.52,30.53,30.46,30.5,152882.0,29.5059,29.5156,29.4479,29.4866,152882.0
2019-12-03 12:50:00,30.5,30.54,30.49,30.54,39902.0,29.4866,29.5253,29.4769,29.5253,39902.0
2019-12-03 13:00:00,30.54,30.59,30.53,30.55,92022.0,29.5253,29.5736,29.5156,29.5349,92022.0
2019-12-03 13:10:00,30.55,30.62,30.55,30.6,104122.0,29.5349,29.6026,29.5349,29.5833,104122.0
2019-12-03 13:20:00,30.6,30.67,30.59,30.66,71184.0,29.5833,29.6509,29.5736,29.6413,71184.0
2019-12-03 13:30:00,30.66,30.73,30.65,30.73,132564.0,29.6413,29.7089,29.6316,29.7089,132564.0
2019-12-03 13:40:00,30.73,30.74,30.67,30.67,110344.0,29.7089,29.7186,29.6509,29.6509,110344.0
2019-12-03 13:50:00,30.67,30.68,30.63,30.64,76846.0,29.6509,29.6606,29.6123,29.6219,76846.0
2019-12-03 14:00:00,30.64,30.68,30.61,30.63,75944.0,29.6219,29.6606,29.5929,29.6123,75944.0
2019-12-03 14:10:00,30.63,30.63,30.54,30.55,139872.0,29.6123,29.6123,29.5253,29.5349,139872.0
2019-12-03 14:20:00,30.55,30.56,30.51,30.54,62984.0,29.5349,29.5446,29.4963,29.5253,62984.0
2019-12-03 14:30:00,30.54,30.58,30.5,30.56,63566.0,29.5253,29.5639,29.4866,29.5446,63566.0
2019-12-03 14:40:00,30.57,30.62,30.56,30.6,40408.0,29.5543,29.6026,29.5446,29.5833,40408.0
2019-12-03 14:50:00,30.6,30.64,30.57,30.6,29494.0,29.5833,29.6219,29.5543,29.5833,29494.0
2019-12-03 15:00:00,30.62,30.63,30.56,30.59,36480.0,29.6026,29.6123,29.5446,29.5736,36480.0
2019-12-03 15:10:00,30.57,30.7,30.57,30.7,95538.0,29.5543,29.6799,29.5543,29.6799,95538.0
2019-12-03 15:20:00,30.7,30.89,30.7,30.86,166756.0,29.6799,29.8636,29.6799,29.8346,166756.0
2019-12-03 15:30:00,30.87,30.87,30.74,30.77,177696.0,29.8443,29.8443,29.7186,29.7476,177696.0
2019-12-03 15:40:00,30.78,30.81,30.71,30.81,166246.0,29.7573,29.7863,29.6896,29.7863,166246.0
2019-12-03 15:50:00,30.81,30.89,30.77,30.85,466966.0,29.7863,29.8636,29.7476,29.825,466966.0
2019-12-04 09:30:00,31.21,31.41,31.1,31.35,555090.0,30.173,30.3664,30.0667,30.3083,555090.0
2019-12-04 09:40:00,31.36,31.43,31.31,31.43,310880.0,30.318,30.3857,30.2697,30.3857,310880.0
2019-12-04 09:50:00,31.43,31.55,31.41,31.5,279512.0,30.3857,30.5017,30.3664,30.4534,279512.0
2019-12-04 10:00:00,31.48,31.58,31.46,31.52,259174.0,30.434,30.5307,30.4147,30.4727,259174.0
2019-12-04 10:10:00,31.52,31.54,31.43,31.49,231568.0,30.4727,30.492,30.3857,30.4437,231568.0
2019-12-04 10:20:00,31.51,31.56,31.43,31.43,195102.0,30.463,30.5114,30.3857,30.3857,195102.0
2019-12-04 10:30:00,31.43,31.5,31.41,31.45,59988.0,30.3857,30.4534,30.3664,30.405,59988.0
2019-12-04 10:40:00,31.48,31.56,31.44,31.53,45854.0,30.434,30.5114,30.3954,30.4824,45854.0
2019-12-04 10:50:00,31.54,31.56,31.52,31.54,32950.0,30.492,30.5114,30.4727,30.492,32950.0
2019-12-04 11:00:00,31.54,31.56,31.48,31.48,53720.0,30.492,30.5114,30.434,30.434,53720.0
2019-12-04 11:10:00,31.48,31.49,31.43,31.47,69274.0,30.434,30.4437,30.3857,30.4244,69274.0
2019-12-04 11:20:00,31.47,31.5,31.44,31.5,59474.0,30.4244,30.4534,30.3954,30.4534,59474.0
2019-12-04 11:30:00,31.5,31.6,31.5,31.57,462144.0,30.4534,30.55,30.4534,30.521,462144.0
2019-12-04 11:40:00,31.57,31.58,31.52,31.53,102046.0,30.521,30.5307,30.4727,30.4824,102046.0
2019-12-04 11:50:00,31.53,31.53,31.47,31.47,20308.0,30.4824,30.4824,30.4244,30.4244,20308.0
2019-12-04 12:00:00,31.47,31.5,31.46,31.47,33008.0,30.4244,30.4534,30.4147,30.4244,33008.0
2019-12-04 12:10:00,31.46,31.48,31.42,31.45,99566.0,30.4147,30.434,30.376,30.405,99566.0
2019-12-04 12:20:00,31.45,31.45,31.4,31.43,73200.0,30.405,30.405,30.3567,30.3857,73200.0
2019-12-04 12:30:00,31.43,31.45,31.41,31.41,31568.0,30.3857,30.405,30.3664,30.3664,31568.0
2019-12-04 12:40:00,31.42,31.48,31.42,31.48,45380.0,30.376,30.434,30.376,30.434,45380.0
2019-12-04 12:50:00,31.48,31.5,31.47,31.5,46240.0,30.434,30.4534,30.4244,30.4534,46240.0
2019-12-04 13:00:00,31.5,31.51,31.47,31.49,14052.0,30.4534,30.463,30.4244,30.4437,14052.0
2019-12-04 13:10:00,31.49,31.49,31.43,31.46,33672.0,30.4437,30.4437,30.3857,30.4147,33672.0
2019-12-04 13:20:00,31.46,31.49,31.45,31.49,10960.0,30.4147,30.4437,30.405,30.4437,10960.0
2019-12-04 13:30:00,31.48,31.49,31.45,31.47,15870.0,30.434,30.4437,30.405,30.4244,15870.0
2019-12-04 13:40:00,31.47,31.49,31.45,31.47,30078.0,30.4244,30.4437,30.405,30.4244,30078.0
2019-12-04 13:50:00,31.47,31.5,31.46,31.5,38960.0,30.4244,30.4534,30.4147,30.4534,38960.0
2019-12-04 14:00:00,31.5,31.55,31.5,31.54,115084.0,30.4534,30.5017,30.4534,30.492,115084.0
2019-12-04 14:10:00,31.55,31.57,31.54,31.56,50582.0,30.5017,30.521,30.492,30.5114,50582.0
2019-12-04 14:20:00,31.57,31.59,31.55,31.58,74124.0,30.521,30.5404,30.5017,30.5307,74124.0
2019-12-04 14:30:00,31.6,31.61,31.57,31.6,64868.0,30.55,30.5597,30.521,30.55,64868.0
2019-12-04 14:40:00,31.6,31.61,31.58,31.59,52014.0,30.55,30.5597,30.5307,30.5404,52014.0
2019-12-04 14:50:00,31.6,31.63,31.6,31.6,74262.0,30.55,30.579,30.55,30.55,74262.0
2019-12-04 15:00:00,31.61,31.61,31.57,31.57,112036.0,30.5597,30.5597,30.521,30.521,112036.0
2019-12-04 15:10:00,31.57,31.58,31.54,31.55,54530.0,30.521,30.5307,30.492,30.5017,54530.0
2019-12-04 15:20:00,31.55,31.57,31.51,31.51,53224.0,30.5017,30.521,30.463,30.463,53224.0
2019-12-04 15:30:00,31.52,31.53,31.47,31.52,162422.0,30.4727,30.4824,30.4244,30.4727,162422.0
2019-12-04 15:40:00,31.52,31.55,31.49,31.55,71048.0,30.4727,30.5017,30.4437,30.5017,71048.0
2019-12-04 15:50:00,31.55,31.57,31.41,31.43,228944.0,30.5017,30.521,30.3664,30.3857,228944.0
2019-12-05 09:30:00,31.66,31.66,31.49,31.51,272598.0,30.608,30.608,30.4437,30.463,272598.0
2019-12-05 09:40:00,31.5,31.56,31.46,31.49,149454.0,30.4534,30.5114,30.4147,30.4437,149454.0
2019-12-05 09:50:00,31.5,31.52,31.39,31.43,139026.0,30.4534,30.4727,30.347,30.3857,139026.0
2019-12-05 10:00:00,31.41,31.42,31.17,31.2,240384.0,30.3664,30.376,30.1343,30.1633,240384.0
2019-12-05 10:10:00,31.18,31.32,31.16,31.3,157828.0,30.144,30.2793,30.1247,30.26,157828.0
2019-12-05 10:20:00,31.3,31.35,31.28,31.34,154316.0,30.26,30.3083,30.2407,30.2987,154316.0
2019-12-05 10:30:00,31.35,31.4,31.32,31.34,91012.0,30.3083,30.3567,30.2793,30.2987,91012.0
2019-12-05 10:40:00,31.34,31.39,31.3,31.39,104180.0,30.2987,30.347,30.26,30.347,104180.0
2019-12-05 10:50:00,31.38,31.43,31.35,31.39,65874.0,30.3374,30.3857,30.3083,30.347,65874.0
2019-12-05 11:00:00,31.39,31.43,31.34,31.42,59642.0,30.347,30.3857,30.2987,30.376,59642.0
2019-12-05 11:10:00,31.42,31.46,31.36,31.46,67072.0,30.376,30.4147,30.318,30.4147,67072.0
2019-12-05 11:20:00,31.46,31.46,31.36,31.41,70918.0,30.4147,30.4147,30.318,30.3664,70918.0
2019-12-05 11:30:00,31.42,31.43,31.31,31.36,328038.0,30.376,30.3857,30.2697,30.318,328038.0
2019-12-05 11:40:00,31.35,31.39,31.34,31.38,111324.0,30.3083,30.347,30.2987,30.3374,111324.0
2019-12-05 11:50:00,31.4,31.4,31.36,31.38,25708.0,30.3567,30.3567,30.318,30.3374,25708.0
2019-12-05 12:00:00,31.36,31.43,31.36,31.41,16282.0,30.318,30.3857,30.318,30.3664,16282.0
2019-12-05 12:10:00,31.41,31.42,31.37,31.38,16640.0,30.3664,30.376,30.3277,30.3374,16640.0
2019-12-05 12:20:00,31.37,31.37,31.33,31.36,15110.0,30.3277,30.3277,30.289,30.318,15110.0
2019-12-05 12:30:00,31.36,31.36,31.32,31.35,23756.0,30.318,30.318,30.2793,30.3083,23756.0
2019-12-05 12:40:00,31.36,31.36,31.31,31.32,11172.0,30.318,30.318,30.2697,30.2793,11172.0
2019-12-05 12:50:00,31.33,31.36,31.33,31.36,13132.0,30.289,30.318,30.289,30.318,13132.0
2019-12-05 13:00:00,31.36,31.37,31.34,31.36,25268.0,30.318,30.3277,30.2987,30.318,25268.0
2019-12-05 13:10:00,31.36,31.41,31.36,31.4,36496.0,30.318,30.3664,30.318,30.3567,36496.0
2019-12-05 13:20:00,31.4,31.4,31.37,31.39,36722.0,30.3567,30.3567,30.3277,30.347,36722.0
2019-12-05 13:30:00,31.39,31.46,31.37,31.46,84038.0,30.347,30.4147,30.3277,30.4147,84038.0
2019-12-05 13:40:00,31.47,31.5,31.44,31.47,95870.0,30.4244,30.4534,30.3954,30.4244,95870.0
2019-12-05 13:50:00,31.47,31.49,31.45,31.46,84052.0,30.4244,30.4437,30.405,30.4147,84052.0
2019-12-05 14:00:00,31.46,31.47,31.43,31.47,34726.0,30.4147,30.4244,30.3857,30.4244,34726.0
2019-12-05 14:10:00,31.47,31.52,31.47,31.49,77778.0,30.4244,30.4727,30.4244,30.4437,77778.0
2019-12-05 14:20:00,31.5,31.55,31.48,31.54,31550.0,30.4534,30.5017,30.434,30.492,31550.0
2019-12-05 14:30:00,31.54,31.57,31.52,31.57,47636.0,30.492,30.521,30.4727,30.521,47636.0
2019-12-05 14:40:00,31.57,31.58,31.53,31.56,80822.0,30.521,30.5307,30.4824,30.5114,80822.0
2019-12-05 14:50:00,31.56,31.58,31.33,31.47,241376.0,30.5114,30.5307,30.289,30.4244,241376.0
2019-12-05 15:00:00,31.46,31.57,31.45,31.52,80142.0,30.4147,30.521,30.405,30.4727,80142.0
2019-12-05 15:10:00,31.53,31.59,31.53,31.59,83930.0,30.4824,30.5404,30.4824,30.5404,83930.0
2019-12-05 15:20:00,31.59,31.61,31.57,31.61,49858.0,30.5404,30.5597,30.521,30.5597,49858.0
2019-12-05 15:30:00,31.61,31.64,31.59,31.63,49364.0,30.5597,30.5887,30.5404,30.579,49364.0
2019-12-05 15:40:00,31.64,31.65,31.59,31.59,53866.0,30.5887,30.5984,30.5404,30.5404,53866.0
2019-12-05 15:50:00,31.59,31.61,31.52,31.6,338294.0,30.5404,30.5597,30.4727,30.55,338294.0
2019-12-06 09:30:00,32.24,32.35,32.23,32.28,612988.0,31.1688,31.2751,31.1591,31.2074,612988.0
2019-12-06 09:40:00,32.31,32.41,32.31,32.38,232216.0,31.2365,31.3331,31.2365,31.3041,232216.0
2019-12-06 09:50:00,32.38,32.41,32.35,32.38,181904.0,31.3041,31.3331,31.2751,31.3041,181904.0
2019-12-06 10:00:00,32.38,32.42,32.38,32.41,194684.0,31.3041,31.3428,31.3041,31.3331,194684.0
2019-12-06 10:10:00,32.41,32.46,32.34,32.38,308532.0,31.3331,31.3815,31.2655,31.3041,308532.0
2019-12-06 10:20:00,32.39,32.42,32.38,32.4,83088.0,31.3138,31.3428,31.3041,31.3235,83088.0
2019-12-06 10:30:00,32.4,32.45,32.35,32.4,130624.0,31.3235,31.3718,31.2751,31.3235,130624.0
2019-12-06 10:40:00,32.41,32.49,32.41,32.48,110912.0,31.3331,31.4105,31.3331,31.4008,110912.0
2019-12-06 10:50:00,32.48,32.52,32.47,32.48,106782.0,31.4008,31.4395,31.3911,31.4008,106782.0
2019-12-06 11:00:00,32.48,32.52,32.47,32.47,107334.0,31.4008,31.4395,31.3911,31.3911,107334.0
2019-12-06 11:10:00,32.47,32.5,32.46,32.49,235124.0,31.3911,31.4201,31.3815,31.4105,235124.0
2019-12-06 11:20:00,32.48,32.56,32.48,32.55,110928.0,31.4008,31.4781,31.4008,31.4685,110928.0
2019-12-06 11:30:00,32.55,32.58,32.52,32.57,70768.0,31.4685,31.4975,31.4395,31.4878,70768.0
2019-12-06 11:40:00,32.58,32.59,32.54,32.55,59592.0,31.4975,31.5071,31.4588,31.4685,59592.0
2019-12-06 11:50:00,32.54,32.55,32.52,32.52,237156.0,31.4588,31.4685,31.4395,31.4395,237156.0
2019-12-06 12:00:00,32.53,32.54,32.51,32.52,55086.0,31.4491,31.4588,31.4298,31.4395,55086.0
2019-12-06 12:10:00,32.52,32.55,32.52,32.55,26576.0,31.4395,31.4685,31.4395,31.4685,26576.0
2019-12-06 12:20:00,32.55,32.56,32.53,32.55,75502.0,31.4685,31.4781,31.4491,31.4685,75502.0
2019-12-06 12:30:00,32.55,32.56,32.54,32.56,79976.0,31.4685,31.4781,31.4588,31.4781,79976.0
2019-12-06 12:40:00,32.56,32.57,32.55,32.57,41230.0,31.4781,31.4878,31.4685,31.4878,41230.0
2019-12-06 12:50:00,32.58,32.59,32.55,32.57,47926.0,31.4975,31.5071,31.4685,31.4878,47926.0
2019-12-06 13:00:00,32.57,32.57,32.54,32.55,41724.0,31.4878,31.4878,31.4588,31.4685,41724.0
2019-12-06 13:10:00,32.56,32.59,32.55,32.59,32376.0,31.4781,31.5071,31.4685,31.5071,32376.0
2019-12-06 13:20:00,32.59,32.59,32.56,32.57,19938.0,31.5071,31.5071,31.4781,31.4878,19938.0
2019-12-06 13:30:00,32.56,32.58,32.55,32.57,25016.0,31.4781,31.4975,31.4685,31.4878,25016.0
2019-12-06 13:40:00,32.58,32.58,32.54,32.55,30730.0,31.4975,31.4975,31.4588,31.4685,30730.0
2019-12-06 13:50:00,32.55,32.55,32.52,32.52,60084.0,31.4685,31.4685,31.4395,31.4395,60084.0
2019-12-06 14:00:00,32.52,32.55,32.52,32.52,22294.0,31.4395,31.4685,31.4395,31.4395,22294.0
2019-12-06 14:10:00,32.53,32.53,32.48,32.48,162840.0,31.4491,31.4491,31.4008,31.4008,162840.0
2019-12-06 14:20:00,32.48,32.54,32.47,32.53,92860.0,31.4008,31.4588,31.3911,31.4491,92860.0
2019-12-06 14:30:00,32.53,32.53,32.49,32.52,65116.0,31.4491,31.4491,31.4105,31.4395,65116.0
2019-12-06 14:40:00,32.52,32.53,32.49,32.49,57908.0,31.4395,31.4491,31.4105,31.4105,57908.0
2019-12-06 14:50:00,32.49,32.49,32.48,32.49,104642.0,31.4105,31.4105,31.4008,31.4105,104642.0
2019-12-06 15:00:00,32.49,32.49,32.46,32.49,145542.0,31.4105,31.4105,31.3815,31.4105,145542.0
2019-12-06 15:10:00,32.48,32.49,32.45,32.46,101818.0,31.4008,31.4105,31.3718,31.3815,101818.0
2019-12-06 15:20:00,32.46,32.49,32.45,32.49,89080.0,31.3815,31.4105,31.3718,31.4105,89080.0
2019-12-06 15:30:00,32.49,32.54,32.47,32.54,144130.0,31.4105,31.4588,31.3911,31.4588,144130.0
2019-12-06 15:40:00,32.54,32.57,32.47,32.47,271118.0,31.4588,31.4878,31.3911,31.3911,271118.0
2019-12-06 15:50:00,32.48,32.49,32.4,32.44,358624.0,31.4008,31.4105,31.3235,31.3621,358624.0
2019-12-09 09:30:00,32.32,32.47,32.31,32.46,256486.0,31.2461,31.3911,31.2365,31.3815,256486.0
2019-12-09 09:40:00,32.46,32.53,32.45,32.52,165222.0,31.3815,31.4491,31.3718,31.4395,165222.0
2019-12-09 09:50:00,32.52,32.52,32.48,32.48,62258.0,31.4395,31.4395,31.4008,31.4008,62258.0
2019-12-09 10:00:00,32.49,32.52,32.49,32.52,59672.0,31.4105,31.4395,31.4105,31.4395,59672.0
2019-12-09 10:10:00,32.52,32.55,32.51,32.52,79744.0,31.4395,31.4685,31.4298,31.4395,79744.0
2019-12-09 10:20:00,32.52,32.52,32.48,32.48,42328.0,31.4395,31.4395,31.4008,31.4008,42328.0
2019-12-09 10:30:00,32.49,32.52,32.49,32.49,19524.0,31.4105,31.4395,31.4105,31.4105,19524.0
2019-12-09 10:40:00,32.49,32.5,32.45,32.5,23624.0,31.4105,31.4201,31.3718,31.4201,23624.0
2019-12-09 10:50:00,32.49,32.51,32.48,32.51,44666.0,31.4105,31.4298,31.4008,31.4298,44666.0
2019-12-09 11:00:00,32.49,32.49,32.44,32.45,118272.0,31.4105,31.4105,31.3621,31.3718,118272.0
2019-12-09 11:10:00,32.44,32.46,32.41,32.42,76598.0,31.3621,31.3815,31.3331,31.3428,76598.0
2019-12-09 11:20:00,32.42,32.42,32.4,32.42,23462.0,31.3428,31.3428,31.3235,31.3428,23462.0
2019-12-09 11:30:00,32.43,32.43,32.4,32.4,28984.0,31.3525,31.3525,31.3235,31.3235,28984.0
2019-12-09 11:40:00,32.4,32.41,32.38,32.4,38254.0,31.3235,31.3331,31.3041,31.3235,38254.0
2019-12-09 11:50:00,32.4,32.4,32.35,32.37,46428.0,31.3235,31.3235,31.2751,31.2945,46428.0
2019-12-09 12:00:00,32.37,32.4,32.37,32.37,14680.0,31.2945,31.3235,31.2945,31.2945,14680.0
2019-12-09 12:10:00,32.37,32.4,32.37,32.38,37816.0,31.2945,31.3235,31.2945,31.3041,37816.0
2019-12-09 12:20:00,32.37,32.37,32.33,32.35,29948.0,31.2945,31.2945,31.2558,31.2751,29948.0
2019-12-09 12:30:00,32.35,32.35,32.33,32.35,30496.0,31.2751,31.2751,31.2558,31.2751,30496.0
2019-12-09 12:40:00,32.35,32.36,32.31,32.31,33216.0,31.2751,31.2848,31.2365,31.2365,33216.0
2019-12-09 12:50:00,32.31,32.35,32.29,32.35,51206.0,31.2365,31.2751,31.2171,31.2751,51206.0
2019-12-09 13:00:00,32.34,32.36,32.33,32.34,25322.0,31.2655,31.2848,31.2558,31.2655,25322.0
2019-12-09 13:10:00,32.33,32.33,32.31,32.31,27272.0,31.2558,31.2558,31.2365,31.2365,27272.0
2019-12-09 13:20:00,32.32,32.32,32.28,32.31,15810.0,31.2461,31.2461,31.2074,31.2365,15810.0
2019-12-09 13:30:00,32.3,32.34,32.29,32.34,13540.0,31.2268,31.2655,31.2171,31.2655,13540.0
2019-12-09 13:40:00,32.33,32.35,32.32,32.34,28522.0,31.2558,31.2751,31.2461,31.2655,28522.0
2019-12-09 13:50:00,32.34,32.35,32.31,32.32,19570.0,31.2655,31.2751,31.2365,31.2461,19570.0
2019-12-09 14:00:00,32.32,32.33,32.19,32.21,180292.0,31.2461,31.2558,31.1204,31.1398,180292.0
2019-12-09 14:10:00,32.2,32.22,32.17,32.21,91624.0,31.1301,31.1494,31.1011,31.1398,91624.0
2019-12-09 14:20:00,32.22,32.24,32.21,32.23,42510.0,31.1494,31.1688,31.1398,31.1591,42510.0
2019-12-09 14:30:00,32.23,32.27,32.22,32.26,36018.0,31.1591,31.1978,31.1494,31.1881,36018.0
2019-12-09 14:40:00,32.26,32.28,32.24,32.27,46350.0,31.1881,31.2074,31.1688,31.1978,46350.0
2019-12-09 14:50:00,32.27,32.29,32.27,32.27,19810.0,31.1978,31.2171,31.1978,31.1978,19810.0
2019-12-09 15:00:00,32.27,32.29,32.26,32.27,53850.0,31.1978,31.2171,31.1881,31.1978,53850.0
2019-12-09 15:10:00,32.27,32.32,32.24,32.3,64076.0,31.1978,31.2461,31.1688,31.2268,64076.0
2019-12-09 15:20:00,32.3,32.32,32.3,32.31,26240.0,31.2268,31.2461,31.2268,31.2365,26240.0
2019-12-09 15:30:00,32.3,32.3,32.2,32.21,112134.0,31.2268,31.2268,31.1301,31.1398,112134.0
2019-12-09 15:40:00,32.2,32.24,32.2,32.24,86806.0,31.1301,31.1688,31.1301,31.1688,86806.0
2019-12-09 15:50:00,32.24,32.25,32.12,32.13,201608.0,31.1688,31.1784,31.0528,31.0624,201608.0
2019-12-10 09:30:00,32.12,32.12,31.82,31.9,406772.0,31.0528,31.0528,30.7627,30.8401,406772.0
2019-12-10 09:40:00,31.88,32.02,31.85,31.98,188752.0,30.8207,30.9561,30.7917,30.9174,188752.0
2019-12-10 09:50:00,31.99,32.07,31.98,32.02,130046.0,30.9271,31.0044,30.9174,30.9561,130046.0
2019-12-10 10:00:00,32.04,32.11,32.0,32.1,122044.0,30.9754,31.0431,30.9368,31.0334,122044.0
2019-12-10 10:10:00,32.1,32.17,32.08,32.17,118678.0,31.0334,31.1011,31.0141,31.1011,118678.0
2019-12-10 10:20:00,32.16,32.31,32.14,32.31,207004.0,31.0914,31.2365,31.0721,31.2365,207004.0
2019-12-10 10:30:00,32.3,32.3,32.23,32.24,108062.0,31.2268,31.2268,31.1591,31.1688,108062.0
2019-12-10 10:40:00,32.24,32.27,32.19,32.2,93790.0,31.1688,31.1978,31.1204,31.1301,93790.0
2019-12-10 10:50:00,32.19,32.3,32.18,32.27,91836.0,31.1204,31.2268,31.1108,31.1978,91836.0
2019-12-10 11:00:00,32.27,32.35,32.06,32.24,308690.0,31.1978,31.2751,30.9948,31.1688,308690.0
2019-12-10 11:10:00,32.22,32.27,32.15,32.16,68580.0,31.1494,31.1978,31.0818,31.0914,68580.0
2019-12-10 11:20:00,32.17,32.23,32.15,32.22,63240.0,31.1011,31.1591,31.0818,31.1494,63240.0
2019-12-10 11:30:00,32.22,32.24,32.17,32.17,40080.0,31.1494,31.1688,31.1011,31.1011,40080.0
2019-12-10 11:40:00,32.18,32.24,32.16,32.22,34316.0,31.1108,31.1688,31.0914,31.1494,34316.0
2019-12-10 11:50:00,32.2,32.22,32.15,32.17,35812.0,31.1301,31.1494,31.0818,31.1011,35812.0
2019-12-10 12:00:00,32.17,32.19,32.13,32.15,18316.0,31.1011,31.1204,31.0624,31.0818,18316.0
2019-12-10 12:10:00,32.13,32.18,32.12,32.18,53340.0,31.0624,31.1108,31.0528,31.1108,53340.0
2019-12-10 12:20:00,32.18,32.18,32.07,32.09,70056.0,31.1108,31.1108,31.0044,31.0238,70056.0
2019-12-10 12:30:00,32.07,32.12,32.07,32.1,36606.0,31.0044,31.0528,31.0044,31.0334,36606.0
2019-12-10 12:40:00,32.08,32.1,32.07,32.07,10118.0,31.0141,31.0334,31.0044,31.0044,10118.0
2019-12-10 12:50:00,32.07,32.19,32.05,32.17,65558.0,31.0044,31.1204,30.9851,31.1011,65558.0
2019-12-10 13:00:00,32.16,32.2,32.16,32.16,43756.0,31.0914,31.1301,31.0914,31.0914,43756.0
2019-12-10 13:10:00,32.16,32.21,32.15,32.18,15628.0,31.0914,31.1398,31.0818,31.1108,15628.0
2019-12-10 13:20:00,32.18,32.19,32.16,32.17,14050.0,31.1108,31.1204,31.0914,31.1011,14050.0
2019-12-10 13:30:00,32.17,32.17,32.15,32.17,23312.0,31.1011,31.1011,31.0818,31.1011,23312.0
2019-12-10 13:40:00,32.15,32.17,32.14,32.14,24354.0,31.0818,31.1011,31.0721,31.0721,24354.0
2019-12-10 13:50:00,32.15,32.15,32.11,32.12,34868.0,31.0818,31.0818,31.0431,31.0528,34868.0
2019-12-10 14:00:00,32.13,32.2,32.12,32.18,54904.0,31.0624,31.1301,31.0528,31.1108,54904.0
2019-12-10 14:10:00,32.2,32.22,32.19,32.2,22244.0,31.1301,31.1494,31.1204,31.1301,22244.0
2019-12-10 14:20:00,32.21,32.21,32.17,32.17,13256.0,31.1398,31.1398,31.1011,31.1011,13256.0
2019-12-10 14:30:00,32.17,32.19,32.13,32.14,30134.0,31.1011,31.1204,31.0624,31.0721,30134.0
2019-12-10 14:40:00,32.14,32.15,32.12,32.15,11804.0,31.0721,31.0818,31.0528,31.0818,11804.0
2019-12-10 14:50:00,32.16,32.18,32.16,32.16,14256.0,31.0914,31.1108,31.0914,31.0914,14256.0
2019-12-10 15:00:00,32.16,32.17,32.12,32.12,36204.0,31.0914,31.1011,31.0528,31.0528,36204.0
2019-12-10 15:10:00,32.12,32.19,32.09,32.12,36902.0,31.0528,31.1204,31.0238,31.0528,36902.0
2019-12-10 15:20:00,32.11,32.12,32.07,32.07,110412.0,31.0431,31.0528,31.0044,31.0044,110412.0
2019-12-10 15:30:00,32.08,32.08,31.89,31.95,181428.0,31.0141,31.0141,30.8304,30.8884,181428.0
2019-12-10 15:40:00,31.95,32.03,31.95,32.03,122288.0,30.8884,30.9658,30.8884,30.9658,122288.0
2019-12-10 15:50:00,32.03,32.05,31.94,32.02,351636.0,30.9658,30.9851,30.8787,30.9561,351636.0
2019-12-11 09:30:00,32.19,32.21,32.08,32.18,310972.0,31.1204,31.1398,31.0141,31.1108,310972.0
2019-12-11 09:40:00,32.19,32.24,32.13,32.24,234236.0,31.1204,31.1688,31.0624,31.1688,234236.0
2019-12-11 09:50:00,32.24,32.31,32.23,32.31,118296.0,31.1688,31.2365,31.1591,31.2365,118296.0
2019-12-11 10:00:00,32.31,32.34,32.27,32.29,74814.0,31.2365,31.2655,31.1978,31.2171,74814.0
2019-12-11 10:10:00,32.3,32.31,32.26,32.27,88972.0,31.2268,31.2365,31.1881,31.1978,88972.0
2019-12-11 10:20:00,32.27,32.27,32.23,32.24,62172.0,31.1978,31.1978,31.1591,31.1688,62172.0
2019-12-11 10:30:00,32.24,32.24,32.17,32.18,121942.0,31.1688,31.1688,31.1011,31.1108,121942.0
2019-12-11 10:40:00,32.18,32.24,32.17,32.18,158756.0,31.1108,31.1688,31.1011,31.1108,158756.0
2019-12-11 10:50:00,32.17,32.18,32.13,32.13,59286.0,31.1011,31.1108,31.0624,31.0624,59286.0
2019-12-11 11:00:00,32.13,32.16,32.06,32.13,125660.0,31.0624,31.0914,30.9948,31.0624,125660.0
2019-12-11 11:10:00,32.13,32.16,32.12,32.15,80368.0,31.0624,31.0914,31.0528,31.0818,80368.0
2019-12-11 11:20:00,32.16,32.18,32.13,32.15,123572.0,31.0914,31.1108,31.0624,31.0818,123572.0
2019-12-11 11:30:00,32.16,32.18,32.13,32.17,71696.0,31.0914,31.1108,31.0624,31.1011,71696.0
2019-12-11 11:40:00,32.18,32.19,32.17,32.17,26164.0,31.1108,31.1204,31.1011,31.1011,26164.0
2019-12-11 11:50:00,32.18,32.18,32.07,32.08,55986.0,31.1108,31.1108,31.0044,31.0141,55986.0
2019-12-11 12:00:00,32.1,32.13,32.09,32.11,38686.0,31.0334,31.0624,31.0238,31.0431,38686.0
2019-12-11 12:10:00,32.11,32.12,32.06,32.12,41990.0,31.0431,31.0528,30.9948,31.0528,41990.0
2019-12-11 12:20:00,32.1,32.1,32.08,32.09,419032.0,31.0334,31.0334,31.0141,31.0238,419032.0
2019-12-11 12:30:00,32.09,32.1,32.06,32.08,22916.0,31.0238,31.0334,30.9948,31.0141,22916.0
2019-12-11 12:40:00,32.07,32.1,32.06,32.1,29240.0,31.0044,31.0334,30.9948,31.0334,29240.0
2019-12-11 12:50:00,32.1,32.12,32.08,32.1,10408.0,31.0334,31.0528,31.0141,31.0334,10408.0
2019-12-11 13:00:00,32.1,32.11,32.08,32.09,28976.0,31.0334,31.0431,31.0141,31.0238,28976.0
2019-12-11 13:10:00,32.08,32.12,32.08,32.12,72894.0,31.0141,31.0528,31.0141,31.0528,72894.0
2019-12-11 13:20:00,32.12,32.13,32.1,32.12,58344.0,31.0528,31.0624,31.0334,31.0528,58344.0
2019-12-11 13:30:00,32.13,32.13,32.05,32.06,53118.0,31.0624,31.0624,30.9851,30.9948,53118.0
2019-12-11 13:40:00,32.06,32.09,32.05,32.09,63216.0,30.9948,31.0238,30.9851,31.0238,63216.0
2019-12-11 13:50:00,32.1,32.13,32.1,32.13,53242.0,31.0334,31.0624,31.0334,31.0624,53242.0
2019-12-11 14:00:00,32.12,32.24,32.11,32.22,161926.0,31.0528,31.1688,31.0431,31.1494,161926.0
2019-12-11 14:10:00,32.21,32.28,32.19,32.26,113052.0,31.1398,31.2074,31.1204,31.1881,113052.0
2019-12-11 14:20:00,32.26,32.3,32.24,32.25,102612.0,31.1881,31.2268,31.1688,31.1784,102612.0
2019-12-11 14:30:00,32.25,32.3,32.2,32.27,162748.0,31.1784,31.2268,31.1301,31.1978,162748.0
2019-12-11 14:40:00,32.27,32.34,32.23,32.31,164874.0,31.1978,31.2655,31.1591,31.2365,164874.0
2019-12-11 14:50:00,32.31,32.38,32.27,32.36,91540.0,31.2365,31.3041,31.1978,31.2848,91540.0
2019-12-11 15:00:00,32.38,32.39,32.31,32.34,221212.0,31.3041,31.3138,31.2365,31.2655,221212.0
2019-12-11 15:10:00,32.34,32.35,32.24,32.25,158466.0,31.2655,31.2751,31.1688,31.1784,158466.0
2019-12-11 15:20:00,32.25,32.33,32.24,32.3,116968.0,31.1784,31.2558,31.1688,31.2268,116968.0
2019-12-11 15:30:00,32.3,32.35,32.27,32.27,144318.0,31.2268,31.2751,31.1978,31.1978,144318.0
2019-12-11 15:40:00,32.27,32.29,32.21,32.21,104590.0,31.1978,31.2171,31.1398,31.1398,104590.0
2019-12-11 15:50:00,32.22,32.36,32.21,32.3,368606.0,31.1494,31.2848,31.1398,31.2268,368606.0
2019-12-12 09:30:00,32.29,32.93,32.21,32.84,956714.0,31.2171,31.8359,31.1398,31.7488,956714.0
2019-12-12 09:40:00,32.85,32.89,32.72,32.79,593032.0,31.7585,31.7972,31.6328,31.7005,593032.0
2019-12-12 09:50:00,32.82,33.04,32.82,33.04,275542.0,31.7295,31.9422,31.7295,31.9422,275542.0
2019-12-12 10:00:00,33.05,33.33,33.04,33.2,655886.0,31.9519,32.2226,31.9422,32.0969,655886.0
2019-12-12 10:10:00,33.23,33.38,33.19,33.31,419756.0,32.1259,32.2709,32.0872,32.2032,419756.0
2019-12-12 10:20:00,33.31,33.39,33.28,33.3,215070.0,32.2032,32.2806,32.1742,32.1936,215070.0
2019-12-12 10:30:00,33.31,33.33,33.22,33.23,165864.0,32.2032,32.2226,32.1162,32.1259,165864.0
2019-12-12 10:40:00,33.23,33.23,33.02,33.05,219434.0,32.1259,32.1259,31.9229,31.9519,219434.0
2019-12-12 10:50:00,33.06,33.26,33.06,33.19,269220.0,31.9615,32.1549,31.9615,32.0872,269220.0
2019-12-12 11:00:00,33.21,33.21,33.1,33.11,109356.0,32.1065,32.1065,32.0002,32.0099,109356.0
2019-12-12 11:10:00,33.1,33.13,33.02,33.05,96544.0,32.0002,32.0292,31.9229,31.9519,96544.0
2019-12-12 11:20:00,33.02,33.04,32.9,32.9,205386.0,31.9229,31.9422,31.8068,31.8068,205386.0
2019-12-12 11:30:00,32.9,32.98,32.87,32.94,83220.0,31.8068,31.8842,31.7778,31.8455,83220.0
2019-12-12 11:40:00,32.93,32.93,32.85,32.87,128704.0,31.8359,31.8359,31.7585,31.7778,128704.0
2019-12-12 11:50:00,32.87,32.92,32.66,32.83,318034.0,31.7778,31.8262,31.5748,31.7392,318034.0
2019-12-12 12:00:00,32.82,32.82,32.73,32.81,104902.0,31.7295,31.7295,31.6425,31.7198,104902.0
2019-12-12 12:10:00,32.81,32.81,32.65,32.69,89116.0,31.7198,31.7198,31.5652,31.6038,89116.0
2019-12-12 12:20:00,32.69,32.69,32.57,32.64,105650.0,31.6038,31.6038,31.4878,31.5555,105650.0
2019-12-12 12:30:00,32.65,32.85,32.63,32.84,258022.0,31.5652,31.7585,31.5458,31.7488,258022.0
2019-12-12 12:40:00,32.85,32.89,32.83,32.88,144622.0,31.7585,31.7972,31.7392,31.7875,144622.0
2019-12-12 12:50:00,32.88,32.9,32.76,32.77,122198.0,31.7875,31.8068,31.6715,31.6812,122198.0
2019-12-12 13:00:00,32.77,32.89,32.77,32.87,218252.0,31.6812,31.7972,31.6812,31.7778,218252.0
2019-12-12 13:10:00,32.86,32.93,32.85,32.92,141606.0,31.7682,31.8359,31.7585,31.8262,141606.0
2019-12-12 13:20:00,32.94,32.94,32.85,32.88,113952.0,31.8455,31.8455,31.7585,31.7875,113952.0
2019-12-12 13:30:00,32.87,32.9,32.8,32.81,101004.0,31.7778,31.8068,31.7102,31.7198,101004.0
2019-12-12 13:40:00,32.82,32.84,32.79,32.8,71570.0,31.7295,31.7488,31.7005,31.7102,71570.0
2019-12-12 13:50:00,32.81,32.84,32.79,32.84,44390.0,31.7198,31.7488,31.7005,31.7488,44390.0
2019-12-12 14:00:00,32.85,32.85,32.77,32.83,55154.0,31.7585,31.7585,31.6812,31.7392,55154.0
2019-12-12 14:10:00,32.84,32.88,32.72,32.79,119276.0,31.7488,31.7875,31.6328,31.7005,119276.0
2019-12-12 14:20:00,32.8,32.8,32.72,32.77,179156.0,31.7102,31.7102,31.6328,31.6812,179156.0
2019-12-12 14:30:00,32.77,33.18,32.74,32.99,645940.0,31.6812,32.0775,31.6522,31.8939,645940.0
2019-12-12 14:40:00,32.99,33.07,32.89,32.9,182880.0,31.8939,31.9712,31.7972,31.8068,182880.0
2019-12-12 14:50:00,32.91,33.04,32.85,33.01,158588.0,31.8165,31.9422,31.7585,31.9132,158588.0
2019-12-12 15:00:00,33.0,33.1,32.99,33.07,175800.0,31.9035,32.0002,31.8939,31.9712,175800.0
2019-12-12 15:10:00,33.07,33.08,32.97,33.05,131208.0,31.9712,31.9809,31.8745,31.9519,131208.0
2019-12-12 15:20:00,33.06,33.14,33.02,33.14,108230.0,31.9615,32.0389,31.9229,32.0389,108230.0
2019-12-12 15:30:00,33.13,33.15,33.02,33.1,348996.0,32.0292,32.0485,31.9229,32.0002,348996.0
2019-12-12 15:40:00,33.09,33.25,33.08,33.24,216982.0,31.9905,32.1452,31.9809,32.1356,216982.0
2019-12-12 15:50:00,33.25,33.29,33.1,33.12,450718.0,32.1452,32.1839,32.0002,32.0195,450718.0
2019-12-13 09:30:00,33.04,33.13,32.88,33.13,731874.0,31.9422,32.0292,31.7875,32.0292,731874.0
2019-12-13 09:40:00,33.13,33.13,33.01,33.06,433252.0,32.0292,32.0292,31.9132,31.9615,433252.0
2019-12-13 09:50:00,33.07,33.24,33.04,33.18,323422.0,31.9712,32.1356,31.9422,32.0775,323422.0
2019-12-13 10:00:00,33.16,33.6,33.09,33.47,815666.0,32.0582,32.4836,31.9905,32.3579,815666.0
2019-12-13 10:10:00,33.46,33.55,33.26,33.42,405658.0,32.3482,32.4353,32.1549,32.3096,405658.0
2019-12-13 10:20:00,33.4,33.45,33.24,33.29,367748.0,32.2902,32.3386,32.1356,32.1839,367748.0
2019-12-13 10:30:00,33.27,33.29,32.97,33.04,491450.0,32.1646,32.1839,31.8745,31.9422,491450.0
2019-12-13 10:40:00,33.02,33.27,33.02,33.11,355272.0,31.9229,32.1646,31.9229,32.0099,355272.0
2019-12-13 10:50:00,33.14,33.15,32.94,32.94,230936.0,32.0389,32.0485,31.8455,31.8455,230936.0
2019-12-13 11:00:00,32.95,33.06,32.89,33.05,214540.0,31.8552,31.9615,31.7972,31.9519,214540.0
2019-12-13 11:10:00,33.06,33.13,32.9,32.9,163628.0,31.9615,32.0292,31.8068,31.8068,163628.0
2019-12-13 11:20:00,32.9,32.91,32.77,32.81,239864.0,31.8068,31.8165,31.6812,31.7198,239864.0
2019-12-13 11:30:00,32.8,32.99,32.8,32.96,144092.0,31.7102,31.8939,31.7102,31.8649,144092.0
2019-12-13 11:40:00,32.96,33.05,32.95,32.99,107334.0,31.8649,31.9519,31.8552,31.8939,107334.0
2019-12-13 11:50:00,32.99,33.12,32.99,33.12,106040.0,31.8939,32.0195,31.8939,32.0195,106040.0
2019-12-13 12:00:00,33.11,33.16,33.1,33.15,92662.0,32.0099,32.0582,32.0002,32.0485,92662.0
2019-12-13 12:10:00,33.16,33.17,33.06,33.12,88014.0,32.0582,32.0679,31.9615,32.0195,88014.0
2019-12-13 12:20:00,33.12,33.19,33.09,33.16,94754.0,32.0195,32.0872,31.9905,32.0582,94754.0
2019-12-13 12:30:00,33.18,33.2,33.15,33.19,51932.0,32.0775,32.0969,32.0485,32.0872,51932.0
2019-12-13 12:40:00,33.19,33.2,33.13,33.13,41824.0,32.0872,32.0969,32.0292,32.0292,41824.0
2019-12-13 12:50:00,33.15,33.24,33.12,33.24,68848.0,32.0485,32.1356,32.0195,32.1356,68848.0
2019-12-13 13:00:00,33.24,33.25,33.22,33.23,43352.0,32.1356,32.1452,32.1162,32.1259,43352.0
2019-12-13 13:10:00,33.24,33.24,33.2,33.2,19304.0,32.1356,32.1356,32.0969,32.0969,19304.0
2019-12-13 13:20:00,33.21,33.23,33.18,33.18,14518.0,32.1065,32.1259,32.0775,32.0775,14518.0
2019-12-13 13:30:00,33.18,33.24,33.16,33.17,58234.0,32.0775,32.1356,32.0582,32.0679,58234.0
2019-12-13 13:40:00,33.18,33.18,33.15,33.18,42756.0,32.0775,32.0775,32.0485,32.0775,42756.0
2019-12-13 13:50:00,33.18,33.24,33.17,33.21,48964.0,32.0775,32.1356,32.0679,32.1065,48964.0
2019-12-13 14:00:00,33.22,33.24,33.17,33.22,76588.0,32.1162,32.1356,32.0679,32.1162,76588.0
2019-12-13 14:10:00,33.21,33.23,33.18,33.18,105720.0,32.1065,32.1259,32.0775,32.0775,105720.0
2019-12-13 14:20:00,33.2,33.2,33.16,33.16,12800.0,32.0969,32.0969,32.0582,32.0582,12800.0
2019-12-13 14:30:00,33.17,33.19,33.11,33.14,62652.0,32.0679,32.0872,32.0099,32.0389,62652.0
2019-12-13 14:40:00,33.14,33.17,33.13,33.15,20764.0,32.0389,32.0679,32.0292,32.0485,20764.0
2019-12-13 14:50:00,33.15,33.2,33.14,33.17,102094.0,32.0485,32.0969,32.0389,32.0679,102094.0
2019-12-13 15:00:00,33.19,33.2,33.16,33.16,89606.0,32.0872,32.0969,32.0582,32.0582,89606.0
2019-12-13 15:10:00,33.16,33.2,33.14,33.18,37922.0,32.0582,32.0969,32.0389,32.0775,37922.0
2019-12-13 15:20:00,33.17,33.19,33.13,33.13,41676.0,32.0679,32.0872,32.0292,32.0292,41676.0
2019-12-13 15:30:00,33.13,33.19,33.13,33.19,98776.0,32.0292,32.0872,32.0292,32.0872,98776.0
2019-12-13 15:40:00,33.19,33.23,33.16,33.17,79078.0,32.0872,32.1259,32.0582,32.0679,79078.0
2019-12-13 15:50:00,33.18,33.23,33.14,33.17,292920.0,32.0775,32.1259,32.0389,32.0679,292920.0
2019-12-16 09:30:00,33.77,33.91,33.77,33.79,477208.0,32.6479,32.7833,32.6479,32.6673,477208.0
2019-12-16 09:40:00,33.78,33.93,33.77,33.88,343674.0,32.6576,32.8026,32.6479,32.7543,343674.0
2019-12-16 09:50:00,33.88,33.91,33.82,33.84,155866.0,32.7543,32.7833,32.6963,32.7156,155866.0
2019-12-16 10:00:00,33.84,33.93,33.83,33.93,164592.0,32.7156,32.8026,32.7059,32.8026,164592.0
2019-12-16 10:10:00,33.92,33.98,33.92,33.98,165654.0,32.793,32.851,32.793,32.851,165654.0
2019-12-16 10:20:00,33.98,34.04,33.96,34.0,199470.0,32.851,32.909,32.8316,32.8703,199470.0
2019-12-16 10:30:00,34.0,34.01,33.97,34.01,110372.0,32.8703,32.88,32.8413,32.88,110372.0
2019-12-16 10:40:00,34.01,34.04,34.01,34.01,61162.0,32.88,32.909,32.88,32.88,61162.0
2019-12-16 10:50:00,34.01,34.02,33.98,33.98,84940.0,32.88,32.8896,32.851,32.851,84940.0
2019-12-16 11:00:00,33.99,33.99,33.94,33.99,74650.0,32.8606,32.8606,32.8123,32.8606,74650.0
2019-12-16 11:10:00,33.99,34.0,33.95,33.97,107132.0,32.8606,32.8703,32.822,32.8413,107132.0
2019-12-16 11:20:00,33.97,34.01,33.96,34.0,161296.0,32.8413,32.88,32.8316,32.8703,161296.0
2019-12-16 11:30:00,34.0,34.0,33.97,33.99,104130.0,32.8703,32.8703,32.8413,32.8606,104130.0
2019-12-16 11:40:00,33.99,34.02,33.98,33.99,45728.0,32.8606,32.8896,32.851,32.8606,45728.0
2019-12-16 11:50:00,33.98,34.04,33.98,34.04,57732.0,32.851,32.909,32.851,32.909,57732.0
2019-12-16 12:00:00,34.03,34.07,34.02,34.02,82048.0,32.8993,32.938,32.8896,32.8896,82048.0
2019-12-16 12:10:00,34.02,34.06,34.02,34.05,22570.0,32.8896,32.9283,32.8896,32.9186,22570.0
2019-12-16 12:20:00,34.05,34.07,34.04,34.04,33154.0,32.9186,32.938,32.909,32.909,33154.0
2019-12-16 12:30:00,34.05,34.06,34.03,34.05,27616.0,32.9186,32.9283,32.8993,32.9186,27616.0
2019-12-16 12:40:00,34.04,34.05,34.02,34.02,16052.0,32.909,32.9186,32.8896,32.8896,16052.0
2019-12-16 12:50:00,34.02,34.04,34.02,34.02,37820.0,32.8896,32.909,32.8896,32.8896,37820.0
2019-12-16 13:00:00,34.02,34.05,34.01,34.04,46004.0,32.8896,32.9186,32.88,32.909,46004.0
2019-12-16 13:10:00,34.04,34.04,34.01,34.02,83808.0,32.909,32.909,32.88,32.8896,83808.0
2019-12-16 13:20:00,34.0,34.02,33.99,34.02,45308.0,32.8703,32.8896,32.8606,32.8896,45308.0
2019-12-16 13:30:00,34.02,34.02,33.98,33.99,50268.0,32.8896,32.8896,32.851,32.8606,50268.0
2019-12-16 13:40:00,33.99,34.03,33.98,34.03,25424.0,32.8606,32.8993,32.851,32.8993,25424.0
2019-12-16 13:50:00,34.03,34.06,34.02,34.04,46932.0,32.8993,32.9283,32.8896,32.909,46932.0
2019-12-16 14:00:00,34.05,34.07,33.97,33.97,137072.0,32.9186,32.938,32.8413,32.8413,137072.0
2019-12-16 14:10:00,33.98,33.98,33.95,33.97,80700.0,32.851,32.851,32.822,32.8413,80700.0
2019-12-16 14:20:00,33.98,33.98,33.92,33.94,35088.0,32.851,32.851,32.793,32.8123,35088.0
2019-12-16 14:30:00,33.94,33.94,33.91,33.92,65856.0,32.8123,32.8123,32.7833,32.793,65856.0
2019-12-16 14:40:00,33.93,33.96,33.92,33.95,22984.0,32.8026,32.8316,32.793,32.822,22984.0
2019-12-16 14:50:00,33.95,33.96,33.91,33.93,30064.0,32.822,32.8316,32.7833,32.8026,30064.0
2019-12-16 15:00:00,33.92,33.94,33.9,33.92,102738.0,32.793,32.8123,32.7736,32.793,102738.0
2019-12-16 15:10:00,33.92,33.97,33.92,33.95,70610.0,32.793,32.8413,32.793,32.822,70610.0
2019-12-16 15:20:00,33.94,33.98,33.93,33.93,62620.0,32.8123,32.851,32.8026,32.8026,62620.0
2019-12-16 15:30:00,33.92,33.99,33.89,33.97,118706.0,32.793,32.8606,32.764,32.8413,118706.0
2019-12-16 15:40:00,33.96,33.96,33.87,33.91,136116.0,32.8316,32.8316,32.7446,32.7833,136116.0
2019-12-16 15:50:00,33.91,33.95,33.86,33.87,324612.0,32.7833,32.822,32.735,32.7446,324612.0
2019-12-17 09:30:00,33.99,34.1,33.93,34.02,490794.0,32.8606,32.967,32.8026,32.8896,490794.0
2019-12-17 09:40:00,34.02,34.02,33.88,33.9,242518.0,32.8896,32.8896,32.7543,32.7736,242518.0
2019-12-17 09:50:00,33.91,33.95,33.88,33.89,103088.0,32.7833,32.822,32.7543,32.764,103088.0
2019-12-17 10:00:00,33.89,33.97,33.87,33.96,112366.0,32.764,32.8413,32.7446,32.8316,112366.0
2019-12-17 10:10:00,33.95,34.04,33.93,34.03,142710.0,32.822,32.909,32.8026,32.8993,142710.0
2019-12-17 10:20:00,34.02,34.05,33.98,34.04,107284.0,32.8896,32.9186,32.851,32.909,107284.0
2019-12-17 10:30:00,34.02,34.02,33.98,34.01,124338.0,32.8896,32.8896,32.851,32.88,124338.0
2019-12-17 10:40:00,34.01,34.02,33.97,34.02,85468.0,32.88,32.8896,32.8413,32.8896,85468.0
2019-12-17 10:50:00,34.01,34.01,33.93,33.93,112878.0,32.88,32.88,32.8026,32.8026,112878.0
2019-12-17 11:00:00,33.94,33.97,33.93,33.94,69394.0,32.8123,32.8413,32.8026,32.8123,69394.0
2019-12-17 11:10:00,33.93,33.95,33.91,33.93,62694.0,32.8026,32.822,32.7833,32.8026,62694.0
2019-12-17 11:20:00,33.92,33.95,33.92,33.94,108248.0,32.793,32.822,32.793,32.8123,108248.0
2019-12-17 11:30:00,33.94,33.98,33.89,33.97,71702.0,32.8123,32.851,32.764,32.8413,71702.0
2019-12-17 11:40:00,33.96,33.98,33.94,33.97,37562.0,32.8316,32.851,32.8123,32.8413,37562.0
2019-12-17 11:50:00,33.98,34.0,33.95,33.99,27852.0,32.851,32.8703,32.822,32.8606,27852.0
2019-12-17 12:00:00,33.99,34.02,33.99,33.99,71652.0,32.8606,32.8896,32.8606,32.8606,71652.0
2019-12-17 12:10:00,33.98,34.01,33.98,34.01,27632.0,32.851,32.88,32.851,32.88,27632.0
2019-12-17 12:20:00,34.01,34.02,33.99,34.01,21396.0,32.88,32.8896,32.8606,32.88,21396.0
2019-12-17 12:30:00,34.0,34.01,33.98,34.0,59056.0,32.8703,32.88,32.851,32.8703,59056.0
2019-12-17 12:40:00,34.0,34.04,34.0,34.0,54806.0,32.8703,32.909,32.8703,32.8703,54806.0
2019-12-17 12:50:00,34.0,34.04,33.99,34.02,48146.0,32.8703,32.909,32.8606,32.8896,48146.0
2019-12-17 13:00:00,34.02,34.02,33.96,33.97,42386.0,32.8896,32.8896,32.8316,32.8413,42386.0
2019-12-17 13:10:00,33.96,33.98,33.96,33.97,56872.0,32.8316,32.851,32.8316,32.8413,56872.0
2019-12-17 13:20:00,33.97,33.98,33.94,33.94,29072.0,32.8413,32.851,32.8123,32.8123,29072.0
2019-12-17 13:30:00,33.93,33.95,33.92,33.94,22412.0,32.8026,32.822,32.793,32.8123,22412.0
2019-12-17 13:40:00,33.94,33.99,33.93,33.96,72828.0,32.8123,32.8606,32.8026,32.8316,72828.0
2019-12-17 13:50:00,33.95,33.97,33.94,33.97,10040.0,32.822,32.8413,32.8123,32.8413,10040.0
2019-12-17 14:00:00,33.99,34.01,33.92,33.96,137444.0,32.8606,32.88,32.793,32.8316,137444.0
2019-12-17 14:10:00,33.96,33.98,33.94,33.97,73086.0,32.8316,32.851,32.8123,32.8413,73086.0
2019-12-17 14:20:00,33.96,33.96,33.92,33.92,31224.0,32.8316,32.8316,32.793,32.793,31224.0
2019-12-17 14:30:00,33.93,33.98,33.93,33.97,29112.0,32.8026,32.851,32.8026,32.8413,29112.0
2019-12-17 14:40:00,33.98,33.99,33.97,33.99,46972.0,32.851,32.8606,32.8413,32.8606,46972.0
2019-12-17 14:50:00,33.98,33.99,33.97,33.97,14570.0,32.851,32.8606,32.8413,32.8413,14570.0
2019-12-17 15:00:00,33.97,33.97,33.93,33.93,55690.0,32.8413,32.8413,32.8026,32.8026,55690.0
2019-12-17 15:10:00,33.94,33.97,33.93,33.97,30056.0,32.8123,32.8413,32.8026,32.8413,30056.0
2019-12-17 15:20:00,33.97,33.99,33.96,33.98,66226.0,32.8413,32.8606,32.8316,32.851,66226.0
2019-12-17 15:30:00,33.98,33.99,33.95,33.97,33736.0,32.851,32.8606,32.822,32.8413,33736.0
2019-12-17 15:40:00,33.97,33.97,33.91,33.91,89404.0,32.8413,32.8413,32.7833,32.7833,89404.0
2019-12-17 15:50:00,33.92,33.96,33.86,33.87,256260.0,32.793,32.8316,32.735,32.7446,256260.0
2019-12-18 09:30:00,34.01,34.06,33.98,34.06,192264.0,32.88,32.9283,32.851,32.9283,192264.0
2019-12-18 09:40:00,34.06,34.08,33.93,33.94,97210.0,32.9283,32.9476,32.8026,32.8123,97210.0
2019-12-18 09:50:00,33.94,33.99,33.94,33.94,62280.0,32.8123,32.8606,32.8123,32.8123,62280.0
2019-12-18 10:00:00,33.93,33.95,33.9,33.91,49142.0,32.8026,32.822,32.7736,32.7833,49142.0
2019-12-18 10:10:00,33.91,33.97,33.87,33.96,93914.0,32.7833,32.8413,32.7446,32.8316,93914.0
2019-12-18 10:20:00,33.96,33.96,33.89,33.89,58144.0,32.8316,32.8316,32.764,32.764,58144.0
2019-12-18 10:30:00,33.89,33.98,33.89,33.96,69036.0,32.764,32.851,32.764,32.8316,69036.0
2019-12-18 10:40:00,33.97,33.98,33.92,33.94,71812.0,32.8413,32.851,32.793,32.8123,71812.0
2019-12-18 10:50:00,33.95,34.03,33.95,34.01,161284.0,32.822,32.8993,32.822,32.88,161284.0
2019-12-18 11:00:00,34.01,34.02,33.97,33.97,64038.0,32.88,32.8896,32.8413,32.8413,64038.0
2019-12-18 11:10:00,33.98,34.1,33.96,34.07,97880.0,32.851,32.967,32.8316,32.938,97880.0
2019-12-18 11:20:00,34.07,34.08,34.05,34.06,41584.0,32.938,32.9476,32.9186,32.9283,41584.0
2019-12-18 11:30:00,34.07,34.07,34.01,34.02,68482.0,32.938,32.938,32.88,32.8896,68482.0
2019-12-18 11:40:00,34.02,34.02,33.99,34.0,55704.0,32.8896,32.8896,32.8606,32.8703,55704.0
2019-12-18 11:50:00,33.99,34.0,33.96,33.97,93776.0,32.8606,32.8703,32.8316,32.8413,93776.0
2019-12-18 12:00:00,33.96,33.99,33.96,33.98,28142.0,32.8316,32.8606,32.8316,32.851,28142.0
2019-12-18 12:10:00,33.97,34.01,33.96,33.97,73406.0,32.8413,32.88,32.8316,32.8413,73406.0
2019-12-18 12:20:00,33.97,33.97,33.94,33.97,27266.0,32.8413,32.8413,32.8123,32.8413,27266.0
2019-12-18 12:30:00,33.96,33.97,33.94,33.95,25886.0,32.8316,32.8413,32.8123,32.822,25886.0
2019-12-18 12:40:00,33.95,33.97,33.95,33.95,15734.0,32.822,32.8413,32.822,32.822,15734.0
2019-12-18 12:50:00,33.96,33.97,33.96,33.96,17896.0,32.8316,32.8413,32.8316,32.8316,17896.0
2019-12-18 13:00:00,33.96,34.01,33.96,33.98,24398.0,32.8316,32.88,32.8316,32.851,24398.0
2019-12-18 13:10:00,33.98,33.99,33.98,33.99,24086.0,32.851,32.8606,32.851,32.8606,24086.0
2019-12-18 13:20:00,33.99,34.0,33.97,33.97,18474.0,32.8606,32.8703,32.8413,32.8413,18474.0
2019-12-18 13:30:00,33.97,33.99,33.96,33.98,25290.0,32.8413,32.8606,32.8316,32.851,25290.0
2019-12-18 13:40:00,33.98,34.01,33.98,34.01,54988.0,32.851,32.88,32.851,32.88,54988.0
2019-12-18 13:50:00,34.01,34.02,34.0,34.02,46708.0,32.88,32.8896,32.8703,32.8896,46708.0
2019-12-18 14:00:00,34.02,34.03,33.96,34.02,74228.0,32.8896,32.8993,32.8316,32.8896,74228.0
2019-12-18 14:10:00,34.02,34.02,33.99,34.01,84172.0,32.8896,32.8896,32.8606,32.88,84172.0
2019-12-18 14:20:00,33.99,34.01,33.99,33.99,18120.0,32.8606,32.88,32.8606,32.8606,18120.0
2019-12-18 14:30:00,33.99,34.04,33.99,34.02,45728.0,32.8606,32.909,32.8606,32.8896,45728.0
2019-12-18 14:40:00,34.02,34.04,34.01,34.02,30658.0,32.8896,32.909,32.88,32.8896,30658.0
2019-12-18 14:50:00,34.02,34.03,34.02,34.02,25950.0,32.8896,32.8993,32.8896,32.8896,25950.0
2019-12-18 15:00:00,34.02,34.02,33.99,34.02,68534.0,32.8896,32.8896,32.8606,32.8896,68534.0
2019-12-18 15:10:00,34.02,34.03,33.98,34.01,31400.0,32.8896,32.8993,32.851,32.88,31400.0
2019-12-18 15:20:00,34.01,34.02,33.99,33.99,52144.0,32.88,32.8896,32.8606,32.8606,52144.0
2019-12-18 15:30:00,33.99,34.0,33.92,33.99,116422.0,32.8606,32.8703,32.793,32.8606,116422.0
2019-12-18 15:40:00,33.98,34.02,33.96,33.98,101424.0,32.851,32.8896,32.8316,32.851,101424.0
2019-12-18 15:50:00,33.99,33.99,33.87,33.89,292914.0,32.8606,32.8606,32.7446,32.764,292914.0
2019-12-19 09:30:00,33.92,34.03,33.92,33.98,284850.0,32.793,32.8993,32.793,32.851,284850.0
2019-12-19 09:40:00,33.98,34.02,33.96,34.01,124174.0,32.851,32.8896,32.8316,32.88,124174.0
2019-12-19 09:50:00,34.01,34.02,33.99,33.99,198130.0,32.88,32.8896,32.8606,32.8606,198130.0
2019-12-19 10:00:00,33.99,34.01,33.97,34.0,82290.0,32.8606,32.88,32.8413,32.8703,82290.0
2019-12-19 10:10:00,34.0,34.02,33.95,33.95,107490.0,32.8703,32.8896,32.822,32.822,107490.0
2019-12-19 10:20:00,33.95,34.03,33.95,34.03,149488.0,32.822,32.8993,32.822,32.8993,149488.0
2019-12-19 10:30:00,34.04,34.06,34.0,34.02,99748.0,32.909,32.9283,32.8703,32.8896,99748.0
2019-12-19 10:40:00,34.02,34.08,34.02,34.06,170476.0,32.8896,32.9476,32.8896,32.9283,170476.0
2019-12-19 10:50:00,34.06,34.08,34.05,34.05,209640.0,32.9283,32.9476,32.9186,32.9186,209640.0
2019-12-19 11:00:00,34.05,34.1,34.04,34.09,98328.0,32.9186,32.967,32.909,32.9573,98328.0
2019-12-19 11:10:00,34.09,34.1,34.07,34.1,81922.0,32.9573,32.967,32.938,32.967,81922.0
2019-12-19 11:20:00,34.1,34.2,34.1,34.17,222176.0,32.967,33.0637,32.967,33.0347,222176.0
2019-12-19 11:30:00,34.16,34.22,34.16,34.17,61962.0,33.025,33.083,33.025,33.0347,61962.0
2019-12-19 11:40:00,34.17,34.18,34.13,34.17,82558.0,33.0347,33.0443,32.996,33.0347,82558.0
2019-12-19 11:50:00,34.17,34.19,34.16,34.16,103162.0,33.0347,33.054,33.025,33.025,103162.0
2019-12-19 12:00:00,34.17,34.22,34.16,34.21,86148.0,33.0347,33.083,33.025,33.0733,86148.0
2019-12-19 12:10:00,34.2,34.24,34.19,34.24,225280.0,33.0637,33.1023,33.054,33.1023,225280.0
2019-12-19 12:20:00,34.23,34.24,34.2,34.22,61108.0,33.0927,33.1023,33.0637,33.083,61108.0
2019-12-19 12:30:00,34.21,34.21,34.19,34.2,61958.0,33.0733,33.0733,33.054,33.0637,61958.0
2019-12-19 12:40:00,34.2,34.2,34.16,34.17,47984.0,33.0637,33.0637,33.025,33.0347,47984.0
2019-12-19 12:50:00,34.17,34.18,34.16,34.17,52148.0,33.0347,33.0443,33.025,33.0347,52148.0
2019-12-19 13:00:00,34.18,34.18,34.15,34.17,72462.0,33.0443,33.0443,33.0153,33.0347,72462.0
2019-12-19 13:10:00,34.17,34.23,34.16,34.22,80510.0,33.0347,33.0927,33.025,33.083,80510.0
2019-12-19 13:20:00,34.21,34.21,34.19,34.2,31902.0,33.0733,33.0733,33.054,33.0637,31902.0
2019-12-19 13:30:00,34.2,34.24,34.18,34.24,75416.0,33.0637,33.1023,33.0443,33.1023,75416.0
2019-12-19 13:40:00,34.24,34.26,34.23,34.25,121652.0,33.1023,33.1217,33.0927,33.112,121652.0
2019-12-19 13:50:00,34.26,34.26,34.23,34.26,44366.0,33.1217,33.1217,33.0927,33.1217,44366.0
2019-12-19 14:00:00,34.26,34.27,34.24,34.26,81872.0,33.1217,33.1313,33.1023,33.1217,81872.0
2019-12-19 14:10:00,34.26,34.3,34.26,34.27,96992.0,33.1217,33.1603,33.1217,33.1313,96992.0
2019-12-19 14:20:00,34.27,34.31,34.27,34.3,68256.0,33.1313,33.17,33.1313,33.1603,68256.0
2019-12-19 14:30:00,34.29,34.31,34.29,34.3,51746.0,33.1507,33.17,33.1507,33.1603,51746.0
2019-12-19 14:40:00,34.3,34.31,34.28,34.3,108900.0,33.1603,33.17,33.141,33.1603,108900.0
2019-12-19 14:50:00,34.3,34.3,34.26,34.27,56088.0,33.1603,33.1603,33.1217,33.1313,56088.0
2019-12-19 15:00:00,34.27,34.3,34.24,34.24,128922.0,33.1313,33.1603,33.1023,33.1023,128922.0
2019-12-19 15:10:00,34.24,34.24,34.21,34.23,56298.0,33.1023,33.1023,33.0733,33.0927,56298.0
2019-12-19 15:20:00,34.23,34.25,34.2,34.2,45042.0,33.0927,33.112,33.0637,33.0637,45042.0
2019-12-19 15:30:00,34.2,34.22,34.17,34.17,132290.0,33.0637,33.083,33.0347,33.0347,132290.0
2019-12-19 15:40:00,34.18,34.22,34.17,34.18,92100.0,33.0443,33.083,33.0347,33.0443,92100.0
2019-12-19 15:50:00,34.16,34.3,34.14,34.29,292736.0,33.025,33.1603,33.0056,33.1507,292736.0
2019-12-20 09:30:00,34.65,34.78,34.65,34.71,694624.0,33.4987,33.6244,33.4987,33.5567,694624.0
2019-12-20 09:40:00,34.72,34.73,34.63,34.71,273758.0,33.5664,33.576,33.4794,33.5567,273758.0
2019-12-20 09:50:00,34.7,34.71,34.67,34.69,278004.0,33.547,33.5567,33.518,33.5374,278004.0
2019-12-20 10:00:00,34.7,34.76,34.69,34.71,201904.0,33.547,33.605,33.5374,33.5567,201904.0
2019-12-20 10:10:00,34.72,34.73,34.67,34.7,301604.0,33.5664,33.576,33.518,33.547,301604.0
2019-12-20 10:20:00,34.69,34.76,34.67,34.75,190872.0,33.5374,33.605,33.518,33.5954,190872.0
2019-12-20 10:30:00,34.75,34.79,34.73,34.75,186578.0,33.5954,33.6341,33.576,33.5954,186578.0
2019-12-20 10:40:00,34.76,34.8,34.76,34.8,75630.0,33.605,33.6437,33.605,33.6437,75630.0
2019-12-20 10:50:00,34.8,34.8,34.77,34.78,47258.0,33.6437,33.6437,33.6147,33.6244,47258.0
2019-12-20 11:00:00,34.79,34.88,34.79,34.86,166078.0,33.6341,33.7211,33.6341,33.7017,166078.0
2019-12-20 11:10:00,34.85,34.88,34.85,34.88,87292.0,33.6921,33.7211,33.6921,33.7211,87292.0
2019-12-20 11:20:00,34.88,34.89,34.84,34.87,35940.0,33.7211,33.7307,33.6824,33.7114,35940.0
2019-12-20 11:30:00,34.87,34.94,34.86,34.91,195464.0,33.7114,33.7791,33.7017,33.7501,195464.0
2019-12-20 11:40:00,34.9,34.91,34.88,34.9,108410.0,33.7404,33.7501,33.7211,33.7404,108410.0
2019-12-20 11:50:00,34.9,34.91,34.86,34.88,61818.0,33.7404,33.7501,33.7017,33.7211,61818.0
2019-12-20 12:00:00,34.87,34.87,34.83,34.84,79958.0,33.7114,33.7114,33.6727,33.6824,79958.0
2019-12-20 12:10:00,34.84,34.87,34.83,34.85,75582.0,33.6824,33.7114,33.6727,33.6921,75582.0
2019-12-20 12:20:00,34.84,34.87,34.84,34.87,34804.0,33.6824,33.7114,33.6824,33.7114,34804.0
2019-12-20 12:30:00,34.87,34.87,34.85,34.86,24504.0,33.7114,33.7114,33.6921,33.7017,24504.0
2019-12-20 12:40:00,34.85,34.9,34.85,34.88,52030.0,33.6921,33.7404,33.6921,33.7211,52030.0
2019-12-20 12:50:00,34.88,34.88,34.85,34.86,38890.0,33.7211,33.7211,33.6921,33.7017,38890.0
2019-12-20 13:00:00,34.86,34.88,34.86,34.88,32222.0,33.7017,33.7211,33.7017,33.7211,32222.0
2019-12-20 13:10:00,34.88,34.89,34.87,34.88,68840.0,33.7211,33.7307,33.7114,33.7211,68840.0
2019-12-20 13:20:00,34.89,34.9,34.87,34.87,35954.0,33.7307,33.7404,33.7114,33.7114,35954.0
2019-12-20 13:30:00,34.87,34.88,34.87,34.87,14306.0,33.7114,33.7211,33.7114,33.7114,14306.0
2019-12-20 13:40:00,34.87,34.87,34.84,34.86,33184.0,33.7114,33.7114,33.6824,33.7017,33184.0
2019-12-20 13:50:00,34.86,34.87,34.84,34.84,58946.0,33.7017,33.7114,33.6824,33.6824,58946.0
2019-12-20 14:00:00,34.85,34.85,34.81,34.83,97804.0,33.6921,33.6921,33.6534,33.6727,97804.0
2019-12-20 14:10:00,34.83,34.84,34.82,34.83,67314.0,33.6727,33.6824,33.6631,33.6727,67314.0
2019-12-20 14:20:00,34.83,34.84,34.82,34.84,12790.0,33.6727,33.6824,33.6631,33.6824,12790.0
2019-12-20 14:30:00,34.84,34.85,34.83,34.84,44172.0,33.6824,33.6921,33.6727,33.6824,44172.0
2019-12-20 14:40:00,34.83,34.91,34.83,34.91,121224.0,33.6727,33.7501,33.6727,33.7501,121224.0
2019-12-20 14:50:00,34.9,34.96,34.9,34.94,123576.0,33.7404,33.7984,33.7404,33.7791,123576.0
2019-12-20 15:00:00,34.93,34.94,34.88,34.88,20614.0,33.7694,33.7791,33.7211,33.7211,20614.0
2019-12-20 15:10:00,34.88,34.9,34.86,34.9,41886.0,33.7211,33.7404,33.7017,33.7404,41886.0
2019-12-20 15:20:00,34.89,34.9,34.87,34.87,24390.0,33.7307,33.7404,33.7114,33.7114,24390.0
2019-12-20 15:30:00,34.87,34.9,34.85,34.85,61590.0,33.7114,33.7404,33.6921,33.6921,61590.0
2019-12-20 15:40:00,34.85,34.85,34.79,34.83,119396.0,33.6921,33.6921,33.6341,33.6727,119396.0
2019-12-20 15:50:00,34.83,34.89,34.77,34.8,220074.0,33.6727,33.7307,33.6147,33.6437,220074.0
2019-12-23 09:30:00,35.01,35.01,34.89,34.9,366204.0,33.8467,33.8467,33.7307,33.7404,366204.0
2019-12-23 09:40:00,34.9,34.93,34.88,34.91,180286.0,33.7404,33.7694,33.7211,33.7501,180286.0
2019-12-23 09:50:00,34.92,34.95,34.91,34.91,69620.0,33.7597,33.7887,33.7501,33.7501,69620.0
2019-12-23 10:00:00,34.92,34.95,34.89,34.89,137108.0,33.7597,33.7887,33.7307,33.7307,137108.0
2019-12-23 10:10:00,34.9,34.97,34.9,34.97,106008.0,33.7404,33.8081,33.7404,33.8081,106008.0
2019-12-23 10:20:00,34.97,34.97,34.92,34.93,85368.0,33.8081,33.8081,33.7597,33.7694,85368.0
2019-12-23 10:30:00,34.93,34.95,34.91,34.95,35666.0,33.7694,33.7887,33.7501,33.7887,35666.0
2019-12-23 10:40:00,34.94,34.98,34.94,34.95,46658.0,33.7791,33.8177,33.7791,33.7887,46658.0
2019-12-23 10:50:00,34.95,34.99,34.95,34.99,33486.0,33.7887,33.8274,33.7887,33.8274,33486.0
2019-12-23 11:00:00,35.0,35.01,34.97,34.98,109650.0,33.8371,33.8467,33.8081,33.8177,109650.0
2019-12-23 11:10:00,34.97,34.97,34.95,34.97,57930.0,33.8081,33.8081,33.7887,33.8081,57930.0
2019-12-23 11:20:00,34.97,35.01,34.96,34.99,59522.0,33.8081,33.8467,33.7984,33.8274,59522.0
2019-12-23 11:30:00,34.99,35.02,34.98,34.99,122904.0,33.8274,33.8564,33.8177,33.8274,122904.0
2019-12-23 11:40:00,34.99,34.99,34.96,34.97,47140.0,33.8274,33.8274,33.7984,33.8081,47140.0
2019-12-23 11:50:00,34.97,34.99,34.96,34.97,72540.0,33.8081,33.8274,33.7984,33.8081,72540.0
2019-12-23 12:00:00,34.97,34.98,34.96,34.97,43464.0,33.8081,33.8177,33.7984,33.8081,43464.0
2019-12-23 12:10:00,34.97,34.97,34.94,34.96,63974.0,33.8081,33.8081,33.7791,33.7984,63974.0
2019-12-23 12:20:00,34.95,34.95,34.9,34.92,169890.0,33.7887,33.7887,33.7404,33.7597,169890.0
2019-12-23 12:30:00,34.91,34.94,34.91,34.93,50626.0,33.7501,33.7791,33.7501,33.7694,50626.0
2019-12-23 12:40:00,34.92,34.96,34.92,34.93,75738.0,33.7597,33.7984,33.7597,33.7694,75738.0
2019-12-23 12:50:00,34.93,34.94,34.92,34.93,12536.0,33.7694,33.7791,33.7597,33.7694,12536.0
2019-12-23 13:00:00,34.93,34.95,34.93,34.95,33968.0,33.7694,33.7887,33.7694,33.7887,33968.0
2019-12-23 13:10:00,34.95,34.97,34.95,34.97,43354.0,33.7887,33.8081,33.7887,33.8081,43354.0
2019-12-23 13:20:00,34.97,34.98,34.97,34.97,29814.0,33.8081,33.8177,33.8081,33.8081,29814.0
2019-12-23 13:30:00,34.97,34.97,34.94,34.94,37424.0,33.8081,33.8081,33.7791,33.7791,37424.0
2019-12-23 13:40:00,34.94,34.94,34.91,34.92,45426.0,33.7791,33.7791,33.7501,33.7597,45426.0
2019-12-23 13:50:00,34.92,34.94,34.92,34.94,27210.0,33.7597,33.7791,33.7597,33.7791,27210.0
2019-12-23 14:00:00,34.94,34.96,34.94,34.96,48346.0,33.7791,33.7984,33.7791,33.7984,48346.0
2019-12-23 14:10:00,34.97,34.97,34.95,34.96,38616.0,33.8081,33.8081,33.7887,33.7984,38616.0
2019-12-23 14:20:00,34.95,34.96,34.94,34.96,19994.0,33.7887,33.7984,33.7791,33.7984,19994.0
2019-12-23 14:30:00,34.96,34.97,34.93,34.95,17388.0,33.7984,33.8081,33.7694,33.7887,17388.0
2019-12-23 14:40:00,34.95,34.95,34.93,34.94,13520.0,33.7887,33.7887,33.7694,33.7791,13520.0
2019-12-23 14:50:00,34.94,34.95,34.93,34.95,33468.0,33.7791,33.7887,33.7694,33.7887,33468.0
2019-12-23 15:00:00,34.95,34.96,34.93,34.94,28342.0,33.7887,33.7984,33.7694,33.7791,28342.0
2019-12-23 15:10:00,34.95,34.96,34.91,34.91,77018.0,33.7887,33.7984,33.7501,33.7501,77018.0
2019-12-23 15:20:00,34.91,34.95,34.89,34.93,54016.0,33.7501,33.7887,33.7307,33.7694,54016.0
2019-12-23 15:30:00,34.93,34.95,34.9,34.9,41848.0,33.7694,33.7887,33.7404,33.7404,41848.0
2019-12-23 15:40:00,34.9,34.9,34.86,34.87,99594.0,33.7404,33.7404,33.7017,33.7114,99594.0
2019-12-23 15:50:00,34.87,34.9,34.83,34.88,207772.0,33.7114,33.7404,33.6727,33.7211,207772.0
2019-12-24 09:30:00,34.91,34.92,34.78,34.82,183950.0,33.799,33.8087,33.6731,33.7119,183950.0
2019-12-24 09:40:00,34.81,34.81,34.73,34.74,152300.0,33.7022,33.7022,33.6247,33.6344,152300.0
2019-12-24 09:50:00,34.73,34.76,34.72,34.76,52170.0,33.6247,33.6538,33.615,33.6538,52170.0
2019-12-24 10:00:00,34.77,34.82,34.76,34.79,155638.0,33.6634,33.7119,33.6538,33.6828,155638.0
2019-12-24 10:10:00,34.8,34.81,34.77,34.79,22608.0,33.6925,33.7022,33.6634,33.6828,22608.0
2019-12-24 10:20:00,34.8,34.83,34.77,34.82,49976.0,33.6925,33.7215,33.6634,33.7119,49976.0
2019-12-24 10:30:00,34.82,34.84,34.81,34.83,114294.0,33.7119,33.7312,33.7022,33.7215,114294.0
2019-12-24 10:40:00,34.83,34.85,34.81,34.81,59976.0,33.7215,33.7409,33.7022,33.7022,59976.0
2019-12-24 10:50:00,34.82,34.83,34.79,34.8,86324.0,33.7119,33.7215,33.6828,33.6925,86324.0
2019-12-24 11:00:00,34.81,34.83,34.8,34.82,63964.0,33.7022,33.7215,33.6925,33.7119,63964.0
2019-12-24 11:10:00,34.82,34.85,34.82,34.84,45164.0,33.7119,33.7409,33.7119,33.7312,45164.0
2019-12-24 11:20:00,34.83,34.83,34.81,34.83,57900.0,33.7215,33.7215,33.7022,33.7215,57900.0
2019-12-24 11:30:00,34.83,34.83,34.81,34.82,43740.0,33.7215,33.7215,33.7022,33.7119,43740.0
2019-12-24 11:40:00,34.83,34.84,34.82,34.84,53966.0,33.7215,33.7312,33.7119,33.7312,53966.0
2019-12-24 11:50:00,34.83,34.83,34.8,34.8,28286.0,33.7215,33.7215,33.6925,33.6925,28286.0
2019-12-24 12:00:00,34.81,34.81,34.79,34.79,63774.0,33.7022,33.7022,33.6828,33.6828,63774.0
2019-12-24 12:10:00,34.79,34.81,34.79,34.8,45602.0,33.6828,33.7022,33.6828,33.6925,45602.0
2019-12-24 12:20:00,34.81,34.82,34.8,34.81,50460.0,33.7022,33.7119,33.6925,33.7022,50460.0
2019-12-24 12:30:00,34.8,34.83,34.8,34.8,64414.0,33.6925,33.7215,33.6925,33.6925,64414.0
2019-12-24 12:40:00,34.79,34.8,34.77,34.8,58046.0,33.6828,33.6925,33.6634,33.6925,58046.0
2019-12-24 12:50:00,34.8,34.84,34.78,34.84,115862.0,33.6925,33.7312,33.6731,33.7312,115862.0
2019-12-26 09:30:00,34.95,35.05,34.95,35.05,196474.0,33.8377,33.9345,33.8377,33.9345,196474.0
2019-12-26 09:40:00,35.05,35.1,35.05,35.08,115322.0,33.9345,33.9829,33.9345,33.9636,115322.0
2019-12-26 09:50:00,35.08,35.08,35.04,35.06,79070.0,33.9636,33.9636,33.9249,33.9442,79070.0
2019-12-26 10:00:00,35.06,35.09,35.06,35.08,42412.0,33.9442,33.9733,33.9442,33.9636,42412.0
2019-12-26 10:10:00,35.09,35.1,35.07,35.1,63676.0,33.9733,33.9829,33.9539,33.9829,63676.0
2019-12-26 10:20:00,35.1,35.12,35.1,35.11,92470.0,33.9829,34.0023,33.9829,33.9926,92470.0
2019-12-26 10:30:00,35.12,35.13,35.12,35.12,37680.0,34.0023,34.012,34.0023,34.0023,37680.0
2019-12-26 10:40:00,35.12,35.15,35.11,35.13,83730.0,34.0023,34.0314,33.9926,34.012,83730.0
2019-12-26 10:50:00,35.14,35.18,35.13,35.16,40972.0,34.0217,34.0604,34.012,34.041,40972.0
2019-12-26 11:00:00,35.16,35.22,35.16,35.19,80618.0,34.041,34.0991,34.041,34.0701,80618.0
2019-12-26 11:10:00,35.19,35.2,35.17,35.19,62622.0,34.0701,34.0798,34.0507,34.0701,62622.0
2019-12-26 11:20:00,35.19,35.2,35.16,35.16,57210.0,34.0701,34.0798,34.041,34.041,57210.0
2019-12-26 11:30:00,35.17,35.17,35.13,35.13,50026.0,34.0507,34.0507,34.012,34.012,50026.0
2019-12-26 11:40:00,35.15,35.17,35.15,35.15,18872.0,34.0314,34.0507,34.0314,34.0314,18872.0
2019-12-26 11:50:00,35.15,35.17,35.15,35.16,84834.0,34.0314,34.0507,34.0314,34.041,84834.0
2019-12-26 12:00:00,35.17,35.17,35.13,35.13,78678.0,34.0507,34.0507,34.012,34.012,78678.0
2019-12-26 12:10:00,35.13,35.13,35.07,35.08,110554.0,34.012,34.012,33.9539,33.9636,110554.0
2019-12-26 12:20:00,35.08,35.1,35.07,35.09,67376.0,33.9636,33.9829,33.9539,33.9733,67376.0
2019-12-26 12:30:00,35.09,35.11,35.09,35.1,20550.0,33.9733,33.9926,33.9733,33.9829,20550.0
2019-12-26 12:40:00,35.1,35.12,35.1,35.12,25042.0,33.9829,34.0023,33.9829,34.0023,25042.0
2019-12-26 12:50:00,35.12,35.14,35.11,35.13,73650.0,34.0023,34.0217,33.9926,34.012,73650.0
2019-12-26 13:00:00,35.14,35.14,35.12,35.12,11334.0,34.0217,34.0217,34.0023,34.0023,11334.0
2019-12-26 13:10:00,35.13,35.18,35.13,35.18,19984.0,34.012,34.0604,34.012,34.0604,19984.0
2019-12-26 13:20:00,35.18,35.18,35.16,35.16,16342.0,34.0604,34.0604,34.041,34.041,16342.0
2019-12-26 13:30:00,35.17,35.18,35.16,35.18,32948.0,34.0507,34.0604,34.041,34.0604,32948.0
2019-12-26 13:40:00,35.18,35.19,35.16,35.17,165310.0,34.0604,34.0701,34.041,34.0507,165310.0
2019-12-26 13:50:00,35.17,35.19,35.16,35.18,49144.0,34.0507,34.0701,34.041,34.0604,49144.0
2019-12-26 14:00:00,35.18,35.2,35.18,35.2,13908.0,34.0604,34.0798,34.0604,34.0798,13908.0
2019-12-26 14:10:00,35.2,35.2,35.18,35.18,3370.0,34.0798,34.0798,34.0604,34.0604,3370.0
2019-12-26 14:20:00,35.18,35.18,35.16,35.16,23940.0,34.0604,34.0604,34.041,34.041,23940.0
2019-12-26 14:30:00,35.16,35.16,35.15,35.15,9114.0,34.041,34.041,34.0314,34.0314,9114.0
2019-12-26 14:40:00,35.15,35.15,35.13,35.15,17810.0,34.0314,34.0314,34.012,34.0314,17810.0
2019-12-26 14:50:00,35.15,35.15,35.13,35.13,14672.0,34.0314,34.0314,34.012,34.012,14672.0
2019-12-26 15:00:00,35.13,35.13,35.12,35.13,21968.0,34.012,34.012,34.0023,34.012,21968.0
2019-12-26 15:10:00,35.13,35.13,35.12,35.13,22490.0,34.012,34.012,34.0023,34.012,22490.0
2019-12-26 15:20:00,35.13,35.16,35.12,35.12,16348.0,34.012,34.041,34.0023,34.0023,16348.0
2019-12-26 15:30:00,35.13,35.13,35.08,35.12,66734.0,34.012,34.012,33.9636,34.0023,66734.0
2019-12-26 15:40:00,35.12,35.24,35.12,35.2,220366.0,34.0023,34.1185,34.0023,34.0798,220366.0
2019-12-26 15:50:00,35.19,35.36,35.18,35.36,343892.0,34.0701,34.2347,34.0604,34.2347,343892.0
2019-12-27 09:30:00,35.63,35.64,35.52,35.54,294870.0,34.4961,34.5058,34.3896,34.4089,294870.0
2019-12-27 09:40:00,35.53,35.56,35.47,35.47,192086.0,34.3993,34.4283,34.3412,34.3412,192086.0
2019-12-27 09:50:00,35.45,35.45,35.23,35.24,289596.0,34.3218,34.3218,34.1088,34.1185,289596.0
2019-12-27 10:00:00,35.24,35.35,35.22,35.33,285894.0,34.1185,34.225,34.0991,34.2056,285894.0
2019-12-27 10:10:00,35.33,35.4,35.32,35.38,123540.0,34.2056,34.2734,34.1959,34.254,123540.0
2019-12-27 10:20:00,35.38,35.41,35.37,35.39,83572.0,34.254,34.2831,34.2443,34.2637,83572.0
2019-12-27 10:30:00,35.39,35.41,35.34,35.37,83234.0,34.2637,34.2831,34.2153,34.2443,83234.0
2019-12-27 10:40:00,35.37,35.43,35.35,35.42,41098.0,34.2443,34.3024,34.225,34.2928,41098.0
2019-12-27 10:50:00,35.42,35.47,35.42,35.45,145830.0,34.2928,34.3412,34.2928,34.3218,145830.0
2019-12-27 11:00:00,35.45,35.51,35.45,35.49,56854.0,34.3218,34.3799,34.3218,34.3605,56854.0
2019-12-27 11:10:00,35.49,35.51,35.47,35.48,57182.0,34.3605,34.3799,34.3412,34.3508,57182.0
2019-12-27 11:20:00,35.49,35.52,35.48,35.49,57932.0,34.3605,34.3896,34.3508,34.3605,57932.0
2019-12-27 11:30:00,35.49,35.53,35.48,35.49,65280.0,34.3605,34.3993,34.3508,34.3605,65280.0
2019-12-27 11:40:00,35.49,35.54,35.49,35.51,76448.0,34.3605,34.4089,34.3605,34.3799,76448.0
2019-12-27 11:50:00,35.51,35.52,35.48,35.48,89120.0,34.3799,34.3896,34.3508,34.3508,89120.0
2019-12-27 12:00:00,35.47,35.49,35.43,35.43,42638.0,34.3412,34.3605,34.3024,34.3024,42638.0
2019-12-27 12:10:00,35.44,35.48,35.44,35.48,51160.0,34.3121,34.3508,34.3121,34.3508,51160.0
2019-12-27 12:20:00,35.48,35.48,35.41,35.42,74378.0,34.3508,34.3508,34.2831,34.2928,74378.0
2019-12-27 12:30:00,35.42,35.43,35.4,35.42,73326.0,34.2928,34.3024,34.2734,34.2928,73326.0
2019-12-27 12:40:00,35.4,35.46,35.4,35.46,15420.0,34.2734,34.3315,34.2734,34.3315,15420.0
2019-12-27 12:50:00,35.46,35.47,35.45,35.46,27956.0,34.3315,34.3412,34.3218,34.3315,27956.0
2019-12-27 13:00:00,35.46,35.48,35.45,35.46,56926.0,34.3315,34.3508,34.3218,34.3315,56926.0
2019-12-27 13:10:00,35.47,35.47,35.41,35.41,46326.0,34.3412,34.3412,34.2831,34.2831,46326.0
2019-12-27 13:20:00,35.41,35.43,35.36,35.36,70348.0,34.2831,34.3024,34.2347,34.2347,70348.0
2019-12-27 13:30:00,35.36,35.4,35.35,35.39,40910.0,34.2347,34.2734,34.225,34.2637,40910.0
2019-12-27 13:40:00,35.38,35.38,35.36,35.37,15006.0,34.254,34.254,34.2347,34.2443,15006.0
2019-12-27 13:50:00,35.35,35.37,35.34,35.35,19370.0,34.225,34.2443,34.2153,34.225,19370.0
2019-12-27 14:00:00,35.36,35.41,35.36,35.39,93258.0,34.2347,34.2831,34.2347,34.2637,93258.0
2019-12-27 14:10:00,35.39,35.41,35.38,35.38,42114.0,34.2637,34.2831,34.254,34.254,42114.0
2019-12-27 14:20:00,35.41,35.42,35.4,35.41,40526.0,34.2831,34.2928,34.2734,34.2831,40526.0
2019-12-27 14:30:00,35.43,35.44,35.42,35.43,28768.0,34.3024,34.3121,34.2928,34.3024,28768.0
2019-12-27 14:40:00,35.43,35.46,35.43,35.45,31780.0,34.3024,34.3315,34.3024,34.3218,31780.0
2019-12-27 14:50:00,35.45,35.48,35.44,35.46,35590.0,34.3218,34.3508,34.3121,34.3315,35590.0
2019-12-27 15:00:00,35.45,35.47,35.41,35.42,50688.0,34.3218,34.3412,34.2831,34.2928,50688.0
2019-12-27 15:10:00,35.4,35.44,35.4,35.44,50440.0,34.2734,34.3121,34.2734,34.3121,50440.0
2019-12-27 15:20:00,35.44,35.45,35.38,35.38,63886.0,34.3121,34.3218,34.254,34.254,63886.0
2019-12-27 15:30:00,35.38,35.41,35.38,35.38,76960.0,34.254,34.2831,34.254,34.254,76960.0
2019-12-27 15:40:00,35.38,35.38,35.21,35.21,241350.0,34.254,34.254,34.0894,34.0894,241350.0
2019-12-27 15:50:00,35.22,35.34,35.15,35.31,521534.0,34.0991,34.2153,34.0314,34.1863,521534.0
2019-12-30 09:30:00,35.37,35.41,34.95,34.98,624206.0,34.2443,34.2831,33.8377,33.8668,624206.0
2019-12-30 09:40:00,34.98,35.02,34.85,34.85,484556.0,33.8668,33.9055,33.7409,33.7409,484556.0
2019-12-30 09:50:00,34.84,34.96,34.81,34.86,223192.0,33.7312,33.8474,33.7022,33.7506,223192.0
2019-12-30 10:00:00,34.88,34.92,34.85,34.88,187368.0,33.7699,33.8087,33.7409,33.7699,187368.0
2019-12-30 10:10:00,34.88,34.9,34.57,34.66,559490.0,33.7699,33.7893,33.4698,33.5569,559490.0
2019-12-30 10:20:00,34.65,34.73,34.6,34.66,120166.0,33.5473,33.6247,33.4989,33.5569,120166.0
2019-12-30 10:30:00,34.68,34.73,34.62,34.73,81412.0,33.5763,33.6247,33.5182,33.6247,81412.0
2019-12-30 10:40:00,34.73,34.78,34.7,34.73,100944.0,33.6247,33.6731,33.5957,33.6247,100944.0
2019-12-30 10:50:00,34.71,34.8,34.69,34.78,114784.0,33.6054,33.6925,33.586,33.6731,114784.0
2019-12-30 11:00:00,34.79,34.8,34.67,34.68,125760.0,33.6828,33.6925,33.5666,33.5763,125760.0
2019-12-30 11:10:00,34.69,34.83,34.68,34.82,130442.0,33.586,33.7215,33.5763,33.7119,130442.0
2019-12-30 11:20:00,34.82,34.87,34.82,34.85,54238.0,33.7119,33.7603,33.7119,33.7409,54238.0
2019-12-30 11:30:00,34.84,34.85,34.78,34.82,41472.0,33.7312,33.7409,33.6731,33.7119,41472.0
2019-12-30 11:40:00,34.83,34.91,34.8,34.9,96340.0,33.7215,33.799,33.6925,33.7893,96340.0
2019-12-30 11:50:00,34.9,34.9,34.86,34.87,60618.0,33.7893,33.7893,33.7506,33.7603,60618.0
2019-12-30 12:00:00,34.87,34.93,34.87,34.93,89028.0,33.7603,33.8184,33.7603,33.8184,89028.0
2019-12-30 12:10:00,34.92,34.97,34.92,34.95,34566.0,33.8087,33.8571,33.8087,33.8377,34566.0
2019-12-30 12:20:00,34.95,35.01,34.92,35.0,115910.0,33.8377,33.8958,33.8087,33.8861,115910.0
2019-12-30 12:30:00,35.01,35.04,34.99,35.04,73186.0,33.8958,33.9249,33.8764,33.9249,73186.0
2019-12-30 12:40:00,35.04,35.04,35.01,35.03,40836.0,33.9249,33.9249,33.8958,33.9152,40836.0
2019-12-30 12:50:00,35.04,35.06,34.99,34.99,106906.0,33.9249,33.9442,33.8764,33.8764,106906.0
2019-12-30 13:00:00,34.99,35.02,34.94,34.95,88988.0,33.8764,33.9055,33.828,33.8377,88988.0
2019-12-30 13:10:00,34.95,34.99,34.94,34.96,53974.0,33.8377,33.8764,33.828,33.8474,53974.0
2019-12-30 13:20:00,34.95,34.97,34.91,34.91,46138.0,33.8377,33.8571,33.799,33.799,46138.0
2019-12-30 13:30:00,34.92,34.94,34.9,34.94,60078.0,33.8087,33.828,33.7893,33.828,60078.0
2019-12-30 13:40:00,34.94,34.94,34.88,34.9,47844.0,33.828,33.828,33.7699,33.7893,47844.0
2019-12-30 13:50:00,34.9,34.97,34.9,34.96,35922.0,33.7893,33.8571,33.7893,33.8474,35922.0
2019-12-30 14:00:00,34.96,34.96,34.83,34.83,73596.0,33.8474,33.8474,33.7215,33.7215,73596.0
2019-12-30 14:10:00,34.83,34.84,34.81,34.82,33450.0,33.7215,33.7312,33.7022,33.7119,33450.0
2019-12-30 14:20:00,34.82,34.82,34.76,34.81,83156.0,33.7119,33.7119,33.6538,33.7022,83156.0
2019-12-30 14:30:00,34.8,34.8,34.76,34.77,33670.0,33.6925,33.6925,33.6538,33.6634,33670.0
2019-12-30 14:40:00,34.77,34.81,34.76,34.81,47616.0,33.6634,33.7022,33.6538,33.7022,47616.0
2019-12-30 14:50:00,34.8,34.81,34.77,34.77,59348.0,33.6925,33.7022,33.6634,33.6634,59348.0
2019-12-30 15:00:00,34.77,34.84,34.74,34.82,141762.0,33.6634,33.7312,33.6344,33.7119,141762.0
2019-12-30 15:10:00,34.82,34.85,34.8,34.82,61984.0,33.7119,33.7409,33.6925,33.7119,61984.0
2019-12-30 15:20:00,34.84,34.85,34.82,34.83,63010.0,33.7312,33.7409,33.7119,33.7215,63010.0
2019-12-30 15:30:00,34.84,34.85,34.76,34.78,146946.0,33.7312,33.7409,33.6538,33.6731,146946.0
2019-12-30 15:40:00,34.78,34.8,34.7,34.74,186696.0,33.6731,33.6925,33.5957,33.6344,186696.0
2019-12-30 15:50:00,34.74,34.77,34.62,34.77,432572.0,33.6344,33.6634,33.5182,33.6634,432572.0
2019-12-31 09:30:00,34.55,34.82,34.44,34.78,596644.0,33.4504,33.7119,33.3439,33.6731,596644.0
2019-12-31 09:40:00,34.78,34.88,34.74,34.87,125848.0,33.6731,33.7699,33.6344,33.7603,125848.0
2019-12-31 09:50:00,34.85,34.87,34.77,34.8,114734.0,33.7409,33.7603,33.6634,33.6925,114734.0
2019-12-31 10:00:00,34.82,34.83,34.67,34.76,139072.0,33.7119,33.7215,33.5666,33.6538,139072.0
2019-12-31 10:10:00,34.77,34.77,34.7,34.76,66272.0,33.6634,33.6634,33.5957,33.6538,66272.0
2019-12-31 10:20:00,34.74,34.76,34.64,34.64,139446.0,33.6344,33.6538,33.5376,33.5376,139446.0
2019-12-31 10:30:00,34.64,34.67,34.59,34.66,85152.0,33.5376,33.5666,33.4892,33.5569,85152.0
2019-12-31 10:40:00,34.63,34.63,34.56,34.56,57018.0,33.5279,33.5279,33.4601,33.4601,57018.0
2019-12-31 10:50:00,34.56,34.59,34.52,34.54,69832.0,33.4601,33.4892,33.4214,33.4408,69832.0
2019-12-31 11:00:00,34.52,34.62,34.52,34.58,92118.0,33.4214,33.5182,33.4214,33.4795,92118.0
2019-12-31 11:10:00,34.58,34.61,34.55,34.61,107052.0,33.4795,33.5085,33.4504,33.5085,107052.0
2019-12-31 11:20:00,34.61,34.61,34.55,34.55,100720.0,33.5085,33.5085,33.4504,33.4504,100720.0
2019-12-31 11:30:00,34.54,34.55,34.49,34.54,112308.0,33.4408,33.4504,33.3924,33.4408,112308.0
2019-12-31 11:40:00,34.54,34.67,34.53,34.63,117814.0,33.4408,33.5666,33.4311,33.5279,117814.0
2019-12-31 11:50:00,34.63,34.64,34.57,34.59,66028.0,33.5279,33.5376,33.4698,33.4892,66028.0
2019-12-31 12:00:00,34.59,34.62,34.55,34.58,216832.0,33.4892,33.5182,33.4504,33.4795,216832.0
2019-12-31 12:10:00,34.58,34.58,34.54,34.54,46290.0,33.4795,33.4795,33.4408,33.4408,46290.0
2019-12-31 12:20:00,34.54,34.59,34.52,34.59,34794.0,33.4408,33.4892,33.4214,33.4892,34794.0
2019-12-31 12:30:00,34.59,34.63,34.59,34.61,29378.0,33.4892,33.5279,33.4892,33.5085,29378.0
2019-12-31 12:40:00,34.62,34.63,34.59,34.61,21846.0,33.5182,33.5279,33.4892,33.5085,21846.0
2019-12-31 12:50:00,34.62,34.63,34.6,34.61,14322.0,33.5182,33.5279,33.4989,33.5085,14322.0
2019-12-31 13:00:00,34.6,34.63,34.6,34.63,16834.0,33.4989,33.5279,33.4989,33.5279,16834.0
2019-12-31 13:10:00,34.65,34.65,34.6,34.6,23350.0,33.5473,33.5473,33.4989,33.4989,23350.0
2019-12-31 13:20:00,34.6,34.63,34.6,34.63,31454.0,33.4989,33.5279,33.4989,33.5279,31454.0
2019-12-31 13:30:00,34.63,34.67,34.63,34.66,20382.0,33.5279,33.5666,33.5279,33.5569,20382.0
2019-12-31 13:40:00,34.67,34.68,34.65,34.67,45702.0,33.5666,33.5763,33.5473,33.5666,45702.0
2019-12-31 13:50:00,34.68,34.69,34.66,34.68,27256.0,33.5763,33.586,33.5569,33.5763,27256.0
2019-12-31 14:00:00,34.68,34.7,34.66,34.68,28544.0,33.5763,33.5957,33.5569,33.5763,28544.0
2019-12-31 14:10:00,34.69,34.69,34.63,34.67,101424.0,33.586,33.586,33.5279,33.5666,101424.0
2019-12-31 14:20:00,34.66,34.72,34.66,34.72,29370.0,33.5569,33.615,33.5569,33.615,29370.0
2019-12-31 14:30:00,34.72,34.73,34.71,34.72,16288.0,33.615,33.6247,33.6054,33.615,16288.0
2019-12-31 14:40:00,34.72,34.74,34.72,34.73,41302.0,33.615,33.6344,33.615,33.6247,41302.0
2019-12-31 14:50:00,34.72,34.72,34.68,34.7,35606.0,33.615,33.615,33.5763,33.5957,35606.0
2019-12-31 15:00:00,34.7,34.74,34.68,34.73,89186.0,33.5957,33.6344,33.5763,33.6247,89186.0
2019-12-31 15:10:00,34.73,34.82,34.73,34.78,125128.0,33.6247,33.7119,33.6247,33.6731,125128.0
2019-12-31 15:20:00,34.8,34.84,34.78,34.84,102864.0,33.6925,33.7312,33.6731,33.7312,102864.0
2019-12-31 15:30:00,34.84,34.88,34.83,34.86,130902.0,33.7312,33.7699,33.7215,33.7506,130902.0
2019-12-31 15:40:00,34.86,34.93,34.86,34.9,159610.0,33.7506,33.8184,33.7506,33.7893,159610.0
2019-12-31 15:50:00,34.9,35.08,34.85,34.99,417762.0,33.7893,33.9636,33.7409,33.8764,417762.0
2020-01-02 09:30:00,35.54,35.67,35.49,35.63,574660.0,34.4089,34.5348,34.3605,34.4961,574660.0
2020-01-02 09:40:00,35.63,35.68,35.59,35.59,252550.0,34.4961,34.5445,34.4573,34.4573,252550.0
2020-01-02 09:50:00,35.59,35.65,35.54,35.63,152782.0,34.4573,34.5154,34.4089,34.4961,152782.0
2020-01-02 10:00:00,35.63,35.64,35.5,35.53,127466.0,34.4961,34.5058,34.3702,34.3993,127466.0
2020-01-02 10:10:00,35.53,35.55,35.26,35.33,328178.0,34.3993,34.4186,34.1378,34.2056,328178.0
2020-01-02 10:20:00,35.32,35.34,35.23,35.34,182596.0,34.1959,34.2153,34.1088,34.2153,182596.0
2020-01-02 10:30:00,35.35,35.35,35.24,35.27,215422.0,34.225,34.225,34.1185,34.1475,215422.0
2020-01-02 10:40:00,35.26,35.33,35.23,35.28,167872.0,34.1378,34.2056,34.1088,34.1572,167872.0
2020-01-02 10:50:00,35.29,35.46,35.26,35.43,165612.0,34.1669,34.3315,34.1378,34.3024,165612.0
2020-01-02 11:00:00,35.43,35.46,35.4,35.44,97302.0,34.3024,34.3315,34.2734,34.3121,97302.0
2020-01-02 11:10:00,35.44,35.46,35.39,35.4,97122.0,34.3121,34.3315,34.2637,34.2734,97122.0
2020-01-02 11:20:00,35.41,35.45,35.4,35.41,29752.0,34.2831,34.3218,34.2734,34.2831,29752.0
2020-01-02 11:30:00,35.4,35.41,35.19,35.3,112152.0,34.2734,34.2831,34.0701,34.1766,112152.0
2020-01-02 11:40:00,35.31,35.35,35.28,35.34,26638.0,34.1863,34.225,34.1572,34.2153,26638.0
2020-01-02 11:50:00,35.35,35.38,35.33,35.38,59718.0,34.225,34.254,34.2056,34.254,59718.0
2020-01-02 12:00:00,35.37,35.39,35.33,35.39,37132.0,34.2443,34.2637,34.2056,34.2637,37132.0
2020-01-02 12:10:00,35.4,35.42,35.35,35.42,57808.0,34.2734,34.2928,34.225,34.2928,57808.0
2020-01-02 12:20:00,35.42,35.44,35.4,35.41,51996.0,34.2928,34.3121,34.2734,34.2831,51996.0
2020-01-02 12:30:00,35.4,35.46,35.39,35.46,32534.0,34.2734,34.3315,34.2637,34.3315,32534.0
2020-01-02 12:40:00,35.46,35.49,35.44,35.46,69900.0,34.3315,34.3605,34.3121,34.3315,69900.0
2020-01-02 12:50:00,35.45,35.47,35.44,35.46,44480.0,34.3218,34.3412,34.3121,34.3315,44480.0
2020-01-02 13:00:00,35.45,35.46,35.38,35.38,41726.0,34.3218,34.3315,34.254,34.254,41726.0
2020-01-02 13:10:00,35.39,35.39,35.36,35.38,40270.0,34.2637,34.2637,34.2347,34.254,40270.0
2020-01-02 13:20:00,35.37,35.4,35.35,35.37,48438.0,34.2443,34.2734,34.225,34.2443,48438.0
2020-01-02 13:30:00,35.38,35.38,35.35,35.37,19458.0,34.254,34.254,34.225,34.2443,19458.0
2020-01-02 13:40:00,35.37,35.41,35.33,35.39,141370.0,34.2443,34.2831,34.2056,34.2637,141370.0
2020-01-02 13:50:00,35.39,35.4,35.35,35.4,44706.0,34.2637,34.2734,34.225,34.2734,44706.0
2020-01-02 14:00:00,35.39,35.45,35.39,35.44,80296.0,34.2637,34.3218,34.2637,34.3121,80296.0
2020-01-02 14:10:00,35.44,35.46,35.43,35.46,124568.0,34.3121,34.3315,34.3024,34.3315,124568.0
2020-01-02 14:20:00,35.47,35.54,35.47,35.52,120120.0,34.3412,34.4089,34.3412,34.3896,120120.0
2020-01-02 14:30:00,35.52,35.55,35.51,35.52,64480.0,34.3896,34.4186,34.3799,34.3896,64480.0
2020-01-02 14:40:00,35.53,35.61,35.53,35.61,91084.0,34.3993,34.4767,34.3993,34.4767,91084.0
2020-01-02 14:50:00,35.6,35.63,35.59,35.6,47954.0,34.467,34.4961,34.4573,34.467,47954.0
2020-01-02 15:00:00,35.6,35.63,35.59,35.59,76428.0,34.467,34.4961,34.4573,34.4573,76428.0
2020-01-02 15:10:00,35.6,35.65,35.6,35.6,70500.0,34.467,34.5154,34.467,34.467,70500.0
2020-01-02 15:20:00,35.62,35.65,35.62,35.63,28538.0,34.4864,34.5154,34.4864,34.4961,28538.0
2020-01-02 15:30:00,35.64,35.69,35.62,35.68,126340.0,34.5058,34.5542,34.4864,34.5445,126340.0
2020-01-02 15:40:00,35.69,35.73,35.68,35.71,176376.0,34.5542,34.5929,34.5445,34.5735,176376.0
2020-01-02 15:50:00,35.72,35.95,35.72,35.95,610162.0,34.5832,34.8059,34.5832,34.8059,610162.0
2020-01-03 09:30:00,34.72,35.22,34.7,35.14,817648.0,33.615,34.0991,33.5957,34.0217,817648.0
2020-01-03 09:40:00,35.15,35.33,35.12,35.28,224054.0,34.0314,34.2056,34.0023,34.1572,224054.0
2020-01-03 09:50:00,35.27,35.31,35.14,35.26,206030.0,34.1475,34.1863,34.0217,34.1378,206030.0
2020-01-03 10:00:00,35.23,35.23,35.02,35.16,363090.0,34.1088,34.1088,33.9055,34.041,363090.0
2020-01-03 10:10:00,35.15,35.29,35.12,35.15,203734.0,34.0314,34.1669,34.0023,34.0314,203734.0
2020-01-03 10:20:00,35.14,35.26,35.08,35.26,152698.0,34.0217,34.1378,33.9636,34.1378,152698.0
2020-01-03 10:30:00,35.26,35.3,35.21,35.25,66644.0,34.1378,34.1766,34.0894,34.1282,66644.0
2020-01-03 10:40:00,35.27,35.36,35.26,35.27,86912.0,34.1475,34.2347,34.1378,34.1475,86912.0
2020-01-03 10:50:00,35.25,35.25,35.13,35.17,130490.0,34.1282,34.1282,34.012,34.0507,130490.0
2020-01-03 11:00:00,35.17,35.17,35.09,35.09,93766.0,34.0507,34.0507,33.9733,33.9733,93766.0
2020-01-03 11:10:00,35.09,35.21,35.05,35.18,102424.0,33.9733,34.0894,33.9345,34.0604,102424.0
2020-01-03 11:20:00,35.22,35.24,35.19,35.21,29090.0,34.0991,34.1185,34.0701,34.0894,29090.0
2020-01-03 11:30:00,35.21,35.31,35.2,35.31,83746.0,34.0894,34.1863,34.0798,34.1863,83746.0
2020-01-03 11:40:00,35.31,35.35,35.29,35.34,29366.0,34.1863,34.225,34.1669,34.2153,29366.0
2020-01-03 11:50:00,35.34,35.41,35.33,35.38,33424.0,34.2153,34.2831,34.2056,34.254,33424.0
2020-01-03 12:00:00,35.41,35.52,35.41,35.47,97082.0,34.2831,34.3896,34.2831,34.3412,97082.0
2020-01-03 12:10:00,35.47,35.49,35.4,35.45,46202.0,34.3412,34.3605,34.2734,34.3218,46202.0
2020-01-03 12:20:00,35.44,35.47,35.42,35.43,37056.0,34.3121,34.3412,34.2928,34.3024,37056.0
2020-01-03 12:30:00,35.43,35.5,35.43,35.49,57802.0,34.3024,34.3702,34.3024,34.3605,57802.0
2020-01-03 12:40:00,35.5,35.52,35.47,35.5,41174.0,34.3702,34.3896,34.3412,34.3702,41174.0
2020-01-03 12:50:00,35.51,35.54,35.45,35.48,70874.0,34.3799,34.4089,34.3218,34.3508,70874.0
2020-01-03 13:00:00,35.48,35.51,35.47,35.49,49426.0,34.3508,34.3799,34.3412,34.3605,49426.0
2020-01-03 13:10:00,35.49,35.5,35.4,35.41,44356.0,34.3605,34.3702,34.2734,34.2831,44356.0
2020-01-03 13:20:00,35.41,35.48,35.4,35.48,57876.0,34.2831,34.3508,34.2734,34.3508,57876.0
2020-01-03 13:30:00,35.47,35.48,35.1,35.29,215234.0,34.3412,34.3508,33.9829,34.1669,215234.0
2020-01-03 13:40:00,35.27,35.38,35.25,35.35,153598.0,34.1475,34.254,34.1282,34.225,153598.0
2020-01-03 13:50:00,35.36,35.38,35.27,35.34,94488.0,34.2347,34.254,34.1475,34.2153,94488.0
2020-01-03 14:00:00,35.31,35.37,35.22,35.24,116684.0,34.1863,34.2443,34.0991,34.1185,116684.0
2020-01-03 14:10:00,35.23,35.29,35.2,35.27,70818.0,34.1088,34.1669,34.0798,34.1475,70818.0
2020-01-03 14:20:00,35.27,35.29,35.24,35.28,61934.0,34.1475,34.1669,34.1185,34.1572,61934.0
2020-01-03 14:30:00,35.28,35.33,35.26,35.33,73572.0,34.1572,34.2056,34.1378,34.2056,73572.0
2020-01-03 14:40:00,35.32,35.35,35.32,35.35,25786.0,34.1959,34.225,34.1959,34.225,25786.0
2020-01-03 14:50:00,35.34,35.43,35.34,35.41,80708.0,34.2153,34.3024,34.2153,34.2831,80708.0
2020-01-03 15:00:00,35.41,35.51,35.38,35.44,304686.0,34.2831,34.3799,34.254,34.3121,304686.0
2020-01-03 15:10:00,35.44,35.45,35.34,35.37,69056.0,34.3121,34.3218,34.2153,34.2443,69056.0
2020-01-03 15:20:00,35.37,35.4,35.27,35.28,110104.0,34.2443,34.2734,34.1475,34.1572,110104.0
2020-01-03 15:30:00,35.27,35.29,35.16,35.18,104146.0,34.1475,34.1669,34.041,34.0604,104146.0
2020-01-03 15:40:00,35.18,35.26,35.16,35.22,234318.0,34.0604,34.1378,34.041,34.0991,234318.0
2020-01-03 15:50:00,35.21,35.35,35.15,35.16,613084.0,34.0894,34.225,34.0314,34.041,613084.0
2020-01-06 09:30:00,34.49,34.77,34.47,34.74,671320.0,33.3924,33.6634,33.373,33.6344,671320.0
2020-01-06 09:40:00,34.75,34.9,34.72,34.85,271890.0,33.6441,33.7893,33.615,33.7409,271890.0
2020-01-06 09:50:00,34.85,34.91,34.75,34.85,201384.0,33.7409,33.799,33.6441,33.7409,201384.0
2020-01-06 10:00:00,34.86,34.9,34.83,34.88,103034.0,33.7506,33.7893,33.7215,33.7699,103034.0
2020-01-06 10:10:00,34.88,34.98,34.88,34.97,137170.0,33.7699,33.8668,33.7699,33.8571,137170.0
2020-01-06 10:20:00,34.97,35.04,34.95,35.02,103834.0,33.8571,33.9249,33.8377,33.9055,103834.0
2020-01-06 10:30:00,35.02,35.04,34.96,34.99,62786.0,33.9055,33.9249,33.8474,33.8764,62786.0
2020-01-06 10:40:00,34.99,35.14,34.98,35.13,102890.0,33.8764,34.0217,33.8668,34.012,102890.0
2020-01-06 10:50:00,35.13,35.16,35.06,35.07,139060.0,34.012,34.041,33.9442,33.9539,139060.0
2020-01-06 11:00:00,35.08,35.11,35.02,35.1,92102.0,33.9636,33.9926,33.9055,33.9829,92102.0
2020-01-06 11:10:00,35.12,35.16,35.1,35.11,74956.0,34.0023,34.041,33.9829,33.9926,74956.0
2020-01-06 11:20:00,35.1,35.15,35.06,35.09,61490.0,33.9829,34.0314,33.9442,33.9733,61490.0
2020-01-06 11:30:00,35.09,35.18,35.09,35.12,71684.0,33.9733,34.0604,33.9733,34.0023,71684.0
2020-01-06 11:40:00,35.12,35.14,35.08,35.08,58058.0,34.0023,34.0217,33.9636,33.9636,58058.0
2020-01-06 11:50:00,35.09,35.1,35.06,35.1,58536.0,33.9733,33.9829,33.9442,33.9829,58536.0
2020-01-06 12:00:00,35.07,35.1,35.05,35.1,49166.0,33.9539,33.9829,33.9345,33.9829,49166.0
2020-01-06 12:10:00,35.12,35.13,35.06,35.08,30470.0,34.0023,34.012,33.9442,33.9636,30470.0
2020-01-06 12:20:00,35.06,35.1,35.06,35.1,15874.0,33.9442,33.9829,33.9442,33.9829,15874.0
2020-01-06 12:30:00,35.1,35.12,35.09,35.09,60216.0,33.9829,34.0023,33.9733,33.9733,60216.0
2020-01-06 12:40:00,35.1,35.16,35.1,35.12,35196.0,33.9829,34.041,33.9829,34.0023,35196.0
2020-01-06 12:50:00,35.13,35.13,35.09,35.13,22700.0,34.012,34.012,33.9733,34.012,22700.0
2020-01-06 13:00:00,35.13,35.23,35.12,35.22,154802.0,34.012,34.1088,34.0023,34.0991,154802.0
2020-01-06 13:10:00,35.2,35.26,35.2,35.23,39548.0,34.0798,34.1378,34.0798,34.1088,39548.0
2020-01-06 13:20:00,35.23,35.26,35.21,35.26,88724.0,34.1088,34.1378,34.0894,34.1378,88724.0
2020-01-06 13:30:00,35.26,35.27,35.23,35.24,41388.0,34.1378,34.1475,34.1088,34.1185,41388.0
2020-01-06 13:40:00,35.24,35.28,35.24,35.27,34702.0,34.1185,34.1572,34.1185,34.1475,34702.0
2020-01-06 13:50:00,35.27,35.27,35.22,35.24,62896.0,34.1475,34.1475,34.0991,34.1185,62896.0
2020-01-06 14:00:00,35.24,35.27,35.19,35.27,60056.0,34.1185,34.1475,34.0701,34.1475,60056.0
2020-01-06 14:10:00,35.27,35.37,35.27,35.35,101382.0,34.1475,34.2443,34.1475,34.225,101382.0
2020-01-06 14:20:00,35.36,35.38,35.32,35.34,57912.0,34.2347,34.254,34.1959,34.2153,57912.0
2020-01-06 14:30:00,35.34,35.34,35.3,35.3,69166.0,34.2153,34.2153,34.1766,34.1766,69166.0
2020-01-06 14:40:00,35.3,35.32,35.3,35.3,28272.0,34.1766,34.1959,34.1766,34.1766,28272.0
2020-01-06 14:50:00,35.3,35.33,35.3,35.32,39230.0,34.1766,34.2056,34.1766,34.1959,39230.0
2020-01-06 15:00:00,35.33,35.34,35.29,35.32,133316.0,34.2056,34.2153,34.1669,34.1959,133316.0
2020-01-06 15:10:00,35.3,35.4,35.3,35.36,90912.0,34.1766,34.2734,34.1766,34.2347,90912.0
2020-01-06 15:20:00,35.35,35.38,35.34,35.35,69702.0,34.225,34.254,34.2153,34.225,69702.0
2020-01-06 15:30:00,35.35,35.35,35.3,35.35,104942.0,34.225,34.225,34.1766,34.225,104942.0
2020-01-06 15:40:00,35.35,35.44,35.33,35.43,198060.0,34.225,34.3121,34.2056,34.3024,198060.0
2020-01-06 15:50:00,35.45,35.56,35.44,35.52,348070.0,34.3218,34.4283,34.3121,34.3896,348070.0
2020-01-07 09:30:00,35.34,35.41,35.19,35.22,440482.0,34.2153,34.2831,34.0701,34.0991,440482.0
2020-01-07 09:40:00,35.2,35.23,35.07,35.16,279826.0,34.0798,34.1088,33.9539,34.041,279826.0
2020-01-07 09:50:00,35.15,35.22,35.08,35.19,121904.0,34.0314,34.0991,33.9636,34.0701,121904.0
2020-01-07 10:00:00,35.21,35.29,35.16,35.23,161438.0,34.0894,34.1669,34.041,34.1088,161438.0
2020-01-07 10:10:00,35.24,35.31,35.23,35.27,103048.0,34.1185,34.1863,34.1088,34.1475,103048.0
2020-01-07 10:20:00,35.27,35.31,35.19,35.3,72246.0,34.1475,34.1863,34.0701,34.1766,72246.0
2020-01-07 10:30:00,35.3,35.35,35.13,35.27,126806.0,34.1766,34.225,34.012,34.1475,126806.0
2020-01-07 10:40:00,35.26,35.33,35.22,35.32,63282.0,34.1378,34.2056,34.0991,34.1959,63282.0
2020-01-07 10:50:00,35.32,35.44,35.29,35.42,118078.0,34.1959,34.3121,34.1669,34.2928,118078.0
2020-01-07 11:00:00,35.41,35.47,35.39,35.44,88172.0,34.2831,34.3412,34.2637,34.3121,88172.0
2020-01-07 11:10:00,35.44,35.47,35.44,35.46,53424.0,34.3121,34.3412,34.3121,34.3315,53424.0
2020-01-07 11:20:00,35.47,35.49,35.42,35.46,80340.0,34.3412,34.3605,34.2928,34.3315,80340.0
2020-01-07 11:30:00,35.47,35.47,35.37,35.37,70102.0,34.3412,34.3412,34.2443,34.2443,70102.0
2020-01-07 11:40:00,35.37,35.38,35.29,35.29,60060.0,34.2443,34.254,34.1669,34.1669,60060.0
2020-01-07 11:50:00,35.29,35.31,35.24,35.27,61124.0,34.1669,34.1863,34.1185,34.1475,61124.0
2020-01-07 12:00:00,35.26,35.29,35.25,35.27,62414.0,34.1378,34.1669,34.1282,34.1475,62414.0
2020-01-07 12:10:00,35.25,35.32,35.23,35.31,57148.0,34.1282,34.1959,34.1088,34.1863,57148.0
2020-01-07 12:20:00,35.31,35.33,35.3,35.32,32708.0,34.1863,34.2056,34.1766,34.1959,32708.0
2020-01-07 12:30:00,35.31,35.31,35.24,35.26,51290.0,34.1863,34.1863,34.1185,34.1378,51290.0
2020-01-07 12:40:00,35.26,35.29,35.24,35.25,27844.0,34.1378,34.1669,34.1185,34.1282,27844.0
2020-01-07 12:50:00,35.25,35.31,35.25,35.29,25272.0,34.1282,34.1863,34.1282,34.1669,25272.0
2020-01-07 13:00:00,35.3,35.33,35.3,35.33,41798.0,34.1766,34.2056,34.1766,34.2056,41798.0
2020-01-07 13:10:00,35.34,35.36,35.34,35.36,45944.0,34.2153,34.2347,34.2153,34.2347,45944.0
2020-01-07 13:20:00,35.35,35.37,35.32,35.34,48232.0,34.225,34.2443,34.1959,34.2153,48232.0
2020-01-07 13:30:00,35.33,35.35,35.32,35.32,16100.0,34.2056,34.225,34.1959,34.1959,16100.0
2020-01-07 13:40:00,35.31,35.33,35.28,35.31,26196.0,34.1863,34.2056,34.1572,34.1863,26196.0
2020-01-07 13:50:00,35.31,35.36,35.3,35.35,37172.0,34.1863,34.2347,34.1766,34.225,37172.0
2020-01-07 14:00:00,35.37,35.37,35.29,35.32,42938.0,34.2443,34.2443,34.1669,34.1959,42938.0
2020-01-07 14:10:00,35.31,35.31,35.2,35.24,69454.0,34.1863,34.1863,34.0798,34.1185,69454.0
2020-01-07 14:20:00,35.24,35.28,35.23,35.27,59948.0,34.1185,34.1572,34.1088,34.1475,59948.0
2020-01-07 14:30:00,35.27,35.32,35.24,35.24,22216.0,34.1475,34.1959,34.1185,34.1185,22216.0
2020-01-07 14:40:00,35.24,35.29,35.23,35.28,41336.0,34.1185,34.1669,34.1088,34.1572,41336.0
2020-01-07 14:50:00,35.28,35.31,35.27,35.31,27888.0,34.1572,34.1863,34.1475,34.1863,27888.0
2020-01-07 15:00:00,35.32,35.35,35.31,35.35,36594.0,34.1959,34.225,34.1863,34.225,36594.0
2020-01-07 15:10:00,35.35,35.43,35.35,35.42,95724.0,34.225,34.3024,34.225,34.2928,95724.0
2020-01-07 15:20:00,35.43,35.43,35.38,35.42,50028.0,34.3024,34.3024,34.254,34.2928,50028.0
2020-01-07 15:30:00,35.41,35.41,35.33,35.33,46502.0,34.2831,34.2831,34.2056,34.2056,46502.0
2020-01-07 15:40:00,35.33,35.37,35.32,35.33,124426.0,34.2056,34.2443,34.1959,34.2056,124426.0
2020-01-07 15:50:00,35.33,35.33,35.2,35.24,449596.0,34.2056,34.2056,34.0798,34.1185,449596.0
2020-01-08 09:30:00,35.31,35.45,35.21,35.43,682630.0,34.1863,34.3218,34.0894,34.3024,682630.0
2020-01-08 09:40:00,35.42,35.49,35.42,35.49,399290.0,34.2928,34.3605,34.2928,34.3605,399290.0
2020-01-08 09:50:00,35.49,35.59,35.44,35.55,400168.0,34.3605,34.4573,34.3121,34.4186,400168.0
2020-01-08 10:00:00,35.55,35.59,35.53,35.54,164094.0,34.4186,34.4573,34.3993,34.4089,164094.0
2020-01-08 10:10:00,35.53,35.63,35.52,35.54,129708.0,34.3993,34.4961,34.3896,34.4089,129708.0
2020-01-08 10:20:00,35.55,35.57,35.44,35.44,198520.0,34.4186,34.438,34.3121,34.3121,198520.0
2020-01-08 10:30:00,35.45,35.48,35.38,35.45,137912.0,34.3218,34.3508,34.254,34.3218,137912.0
2020-01-08 10:40:00,35.45,35.47,35.27,35.34,340856.0,34.3218,34.3412,34.1475,34.2153,340856.0
2020-01-08 10:50:00,35.33,35.42,35.32,35.42,61740.0,34.2056,34.2928,34.1959,34.2928,61740.0
2020-01-08 11:00:00,35.42,35.49,35.34,35.48,143768.0,34.2928,34.3605,34.2153,34.3508,143768.0
2020-01-08 11:10:00,35.48,35.56,35.48,35.55,156662.0,34.3508,34.4283,34.3508,34.4186,156662.0
2020-01-08 11:20:00,35.56,35.72,35.43,35.67,424650.0,34.4283,34.5832,34.3024,34.5348,424650.0
2020-01-08 11:30:00,35.65,35.8,35.47,35.79,353678.0,34.5154,34.6607,34.3412,34.651,353678.0
2020-01-08 11:40:00,35.8,35.99,35.77,35.98,406794.0,34.6607,34.8446,34.6316,34.8349,406794.0
2020-01-08 11:50:00,35.96,36.04,35.89,35.9,337684.0,34.8156,34.893,34.7478,34.7575,337684.0
2020-01-08 12:00:00,35.92,35.99,35.92,35.94,122140.0,34.7768,34.8446,34.7768,34.7962,122140.0
2020-01-08 12:10:00,35.95,35.96,35.87,35.94,113816.0,34.8059,34.8156,34.7284,34.7962,113816.0
2020-01-08 12:20:00,35.94,35.98,35.92,35.96,42418.0,34.7962,34.8349,34.7768,34.8156,42418.0
2020-01-08 12:30:00,35.98,35.98,35.89,35.91,35232.0,34.8349,34.8349,34.7478,34.7672,35232.0
2020-01-08 12:40:00,35.91,35.94,35.89,35.94,53392.0,34.7672,34.7962,34.7478,34.7962,53392.0
2020-01-08 12:50:00,35.94,35.97,35.91,35.93,28354.0,34.7962,34.8253,34.7672,34.7865,28354.0
2020-01-08 13:00:00,35.92,35.95,35.9,35.9,49556.0,34.7768,34.8059,34.7575,34.7575,49556.0
2020-01-08 13:10:00,35.9,35.9,35.85,35.87,154864.0,34.7575,34.7575,34.7091,34.7284,154864.0
2020-01-08 13:20:00,35.87,35.91,35.85,35.91,75230.0,34.7284,34.7672,34.7091,34.7672,75230.0
2020-01-08 13:30:00,35.92,35.96,35.9,35.94,102060.0,34.7768,34.8156,34.7575,34.7962,102060.0
2020-01-08 13:40:00,35.95,35.95,35.91,35.92,50712.0,34.8059,34.8059,34.7672,34.7768,50712.0
2020-01-08 13:50:00,35.91,35.92,35.82,35.84,139166.0,34.7672,34.7768,34.68,34.6994,139166.0
2020-01-08 14:00:00,35.85,35.94,35.85,35.93,84422.0,34.7091,34.7962,34.7091,34.7865,84422.0
2020-01-08 14:10:00,35.93,35.96,35.92,35.95,70472.0,34.7865,34.8156,34.7768,34.8059,70472.0
2020-01-08 14:20:00,35.95,35.97,35.93,35.93,23698.0,34.8059,34.8253,34.7865,34.7865,23698.0
2020-01-08 14:30:00,35.93,35.95,35.89,35.93,49794.0,34.7865,34.8059,34.7478,34.7865,49794.0
2020-01-08 14:40:00,35.93,36.0,35.93,36.0,58846.0,34.7865,34.8543,34.7865,34.8543,58846.0
2020-01-08 14:50:00,35.99,36.05,35.99,36.05,72300.0,34.8446,34.9027,34.8446,34.9027,72300.0
2020-01-08 15:00:00,36.05,36.13,36.04,36.12,87306.0,34.9027,34.9802,34.893,34.9705,87306.0
2020-01-08 15:10:00,36.12,36.17,36.1,36.16,94710.0,34.9705,35.0189,34.9511,35.0092,94710.0
2020-01-08 15:20:00,36.15,36.22,36.14,36.2,99902.0,34.9995,35.0673,34.9898,35.0479,99902.0
2020-01-08 15:30:00,36.2,36.21,36.13,36.17,93530.0,35.0479,35.0576,34.9802,35.0189,93530.0
2020-01-08 15:40:00,36.15,36.15,35.84,35.85,362428.0,34.9995,34.9995,34.6994,34.7091,362428.0
2020-01-08 15:50:00,35.84,35.92,35.71,35.77,413062.0,34.6994,34.7768,34.5735,34.6316,413062.0
2020-01-09 09:30:00,36.35,36.44,36.26,36.35,495194.0,35.1932,35.2803,35.106,35.1932,495194.0
2020-01-09 09:40:00,36.35,36.36,36.18,36.27,325238.0,35.1932,35.2028,35.0286,35.1157,325238.0
2020-01-09 09:50:00,36.29,36.33,36.25,36.27,139108.0,35.1351,35.1738,35.0963,35.1157,139108.0
2020-01-09 10:00:00,36.29,36.3,36.2,36.26,269528.0,35.1351,35.1448,35.0479,35.106,269528.0
2020-01-09 10:10:00,36.25,36.32,36.24,36.32,107208.0,35.0963,35.1641,35.0867,35.1641,107208.0
2020-01-09 10:20:00,36.32,36.35,36.31,36.35,68004.0,35.1641,35.1932,35.1544,35.1932,68004.0
2020-01-09 10:30:00,36.34,36.46,36.33,36.45,205706.0,35.1835,35.2997,35.1738,35.29,205706.0
2020-01-09 10:40:00,36.44,36.47,36.4,36.45,81736.0,35.2803,35.3093,35.2416,35.29,81736.0
2020-01-09 10:50:00,36.45,36.47,36.43,36.44,55446.0,35.29,35.3093,35.2706,35.2803,55446.0
2020-01-09 11:00:00,36.45,36.46,36.38,36.4,77272.0,35.29,35.2997,35.2222,35.2416,77272.0
2020-01-09 11:10:00,36.39,36.43,36.38,36.4,27526.0,35.2319,35.2706,35.2222,35.2416,27526.0
2020-01-09 11:20:00,36.4,36.42,36.32,36.36,66766.0,35.2416,35.2609,35.1641,35.2028,66766.0
2020-01-09 11:30:00,36.35,36.45,36.35,36.43,92804.0,35.1932,35.29,35.1932,35.2706,92804.0
2020-01-09 11:40:00,36.43,36.47,36.41,36.46,63908.0,35.2706,35.3093,35.2513,35.2997,63908.0
2020-01-09 11:50:00,36.47,36.49,36.42,36.47,81168.0,35.3093,35.3287,35.2609,35.3093,81168.0
2020-01-09 12:00:00,36.47,36.49,36.45,36.45,47882.0,35.3093,35.3287,35.29,35.29,47882.0
2020-01-09 12:10:00,36.46,36.46,36.41,36.41,33282.0,35.2997,35.2997,35.2513,35.2513,33282.0
2020-01-09 12:20:00,36.42,36.42,36.28,36.32,73878.0,35.2609,35.2609,35.1254,35.1641,73878.0
2020-01-09 12:30:00,36.3,36.31,36.17,36.22,102186.0,35.1448,35.1544,35.0189,35.0673,102186.0
2020-01-09 12:40:00,36.2,36.24,36.13,36.23,132808.0,35.0479,35.0867,34.9802,35.077,132808.0
2020-01-09 12:50:00,36.24,36.31,36.23,36.3,82584.0,35.0867,35.1544,35.077,35.1448,82584.0
2020-01-09 13:00:00,36.31,36.33,36.26,36.3,57450.0,35.1544,35.1738,35.106,35.1448,57450.0
2020-01-09 13:10:00,36.27,36.33,36.22,36.26,97538.0,35.1157,35.1738,35.0673,35.106,97538.0
2020-01-09 13:20:00,36.26,36.32,36.21,36.32,56844.0,35.106,35.1641,35.0576,35.1641,56844.0
2020-01-09 13:30:00,36.32,36.33,36.29,36.3,25206.0,35.1641,35.1738,35.1351,35.1448,25206.0
2020-01-09 13:40:00,36.32,36.38,36.32,36.37,22840.0,35.1641,35.2222,35.1641,35.2125,22840.0
2020-01-09 13:50:00,36.37,36.43,36.34,36.36,77520.0,35.2125,35.2706,35.1835,35.2028,77520.0
2020-01-09 14:00:00,36.35,36.42,36.34,36.39,47544.0,35.1932,35.2609,35.1835,35.2319,47544.0
2020-01-09 14:10:00,36.39,36.42,36.37,36.4,46906.0,35.2319,35.2609,35.2125,35.2416,46906.0
2020-01-09 14:20:00,36.41,36.42,36.38,36.41,33850.0,35.2513,35.2609,35.2222,35.2513,33850.0
2020-01-09 14:30:00,36.42,36.51,36.41,36.48,82102.0,35.2609,35.3481,35.2513,35.319,82102.0
2020-01-09 14:40:00,36.48,36.52,36.42,36.44,86096.0,35.319,35.3578,35.2609,35.2803,86096.0
2020-01-09 14:50:00,36.45,36.47,36.42,36.45,28332.0,35.29,35.3093,35.2609,35.29,28332.0
2020-01-09 15:00:00,36.44,36.44,36.4,36.4,33974.0,35.2803,35.2803,35.2416,35.2416,33974.0
2020-01-09 15:10:00,36.39,36.4,36.35,36.37,30358.0,35.2319,35.2416,35.1932,35.2125,30358.0
2020-01-09 15:20:00,36.38,36.4,36.33,36.39,73148.0,35.2222,35.2416,35.1738,35.2319,73148.0
2020-01-09 15:30:00,36.39,36.43,36.35,36.37,81608.0,35.2319,35.2706,35.1932,35.2125,81608.0
2020-01-09 15:40:00,36.38,36.42,36.34,36.35,90834.0,35.2222,35.2609,35.1835,35.1932,90834.0
2020-01-09 15:50:00,36.37,36.51,36.37,36.49,288792.0,35.2125,35.3481,35.2125,35.3287,288792.0
2020-01-10 09:30:00,36.72,36.75,36.49,36.52,333914.0,35.5514,35.5804,35.3287,35.3578,333914.0
2020-01-10 09:40:00,36.51,36.6,36.48,36.6,171956.0,35.3481,35.4352,35.319,35.4352,171956.0
2020-01-10 09:50:00,36.6,36.68,36.6,36.67,146648.0,35.4352,35.5127,35.4352,35.503,146648.0
2020-01-10 10:00:00,36.68,36.77,36.65,36.74,185822.0,35.5127,35.5998,35.4836,35.5707,185822.0
2020-01-10 10:10:00,36.74,36.75,36.63,36.69,332760.0,35.5707,35.5804,35.4642,35.5223,332760.0
2020-01-10 10:20:00,36.69,36.71,36.63,36.65,111428.0,35.5223,35.5417,35.4642,35.4836,111428.0
2020-01-10 10:30:00,36.66,36.7,36.63,36.68,74726.0,35.4933,35.532,35.4642,35.5127,74726.0
2020-01-10 10:40:00,36.69,36.72,36.67,36.67,46786.0,35.5223,35.5514,35.503,35.503,46786.0
2020-01-10 10:50:00,36.63,36.7,36.59,36.7,60996.0,35.4642,35.532,35.4255,35.532,60996.0
2020-01-10 11:00:00,36.69,36.71,36.65,36.71,43254.0,35.5223,35.5417,35.4836,35.5417,43254.0
2020-01-10 11:10:00,36.71,36.71,36.65,36.65,31490.0,35.5417,35.5417,35.4836,35.4836,31490.0
2020-01-10 11:20:00,36.67,36.68,36.54,36.55,20354.0,35.503,35.5127,35.3771,35.3868,20354.0
2020-01-10 11:30:00,36.55,36.57,36.47,36.57,160512.0,35.3868,35.4062,35.3093,35.4062,160512.0
2020-01-10 11:40:00,36.57,36.57,36.42,36.42,99134.0,35.4062,35.4062,35.2609,35.2609,99134.0
2020-01-10 11:50:00,36.43,36.51,36.43,36.49,184872.0,35.2706,35.3481,35.2706,35.3287,184872.0
2020-01-10 12:00:00,36.48,36.48,36.3,36.31,108914.0,35.319,35.319,35.1448,35.1544,108914.0
2020-01-10 12:10:00,36.31,36.37,36.27,36.32,113380.0,35.1544,35.2125,35.1157,35.1641,113380.0
2020-01-10 12:20:00,36.32,36.43,36.3,36.43,117078.0,35.1641,35.2706,35.1448,35.2706,117078.0
2020-01-10 12:30:00,36.42,36.46,36.4,36.46,51356.0,35.2609,35.2997,35.2416,35.2997,51356.0
2020-01-10 12:40:00,36.45,36.49,36.45,36.49,46304.0,35.29,35.3287,35.29,35.3287,46304.0
2020-01-10 12:50:00,36.48,36.49,36.44,36.44,72836.0,35.319,35.3287,35.2803,35.2803,72836.0
2020-01-10 13:00:00,36.44,36.52,36.44,36.52,36238.0,35.2803,35.3578,35.2803,35.3578,36238.0
2020-01-10 13:10:00,36.52,36.58,36.51,36.57,110868.0,35.3578,35.4158,35.3481,35.4062,110868.0
2020-01-10 13:20:00,36.57,36.58,36.52,36.53,43784.0,35.4062,35.4158,35.3578,35.3674,43784.0
2020-01-10 13:30:00,36.53,36.56,36.52,36.52,16124.0,35.3674,35.3965,35.3578,35.3578,16124.0
2020-01-10 13:40:00,36.51,36.58,36.49,36.58,70746.0,35.3481,35.4158,35.3287,35.4158,70746.0
2020-01-10 13:50:00,36.57,36.58,36.53,36.54,22620.0,35.4062,35.4158,35.3674,35.3771,22620.0
2020-01-10 14:00:00,36.52,36.55,36.47,36.48,47888.0,35.3578,35.3868,35.3093,35.319,47888.0
2020-01-10 14:10:00,36.47,36.48,36.39,36.46,123434.0,35.3093,35.319,35.2319,35.2997,123434.0
2020-01-10 14:20:00,36.46,36.46,36.4,36.4,43056.0,35.2997,35.2997,35.2416,35.2416,43056.0
2020-01-10 14:30:00,36.4,36.41,36.35,36.35,29298.0,35.2416,35.2513,35.1932,35.1932,29298.0
2020-01-10 14:40:00,36.35,36.36,36.29,36.35,81494.0,35.1932,35.2028,35.1351,35.1932,81494.0
2020-01-10 14:50:00,36.35,36.38,36.34,36.38,58688.0,35.1932,35.2222,35.1835,35.2222,58688.0
2020-01-10 15:00:00,36.37,36.38,36.23,36.24,107248.0,35.2125,35.2222,35.077,35.0867,107248.0
2020-01-10 15:10:00,36.24,36.3,36.2,36.21,136036.0,35.0867,35.1448,35.0479,35.0576,136036.0
2020-01-10 15:20:00,36.21,36.28,36.2,36.26,105648.0,35.0576,35.1254,35.0479,35.106,105648.0
2020-01-10 15:30:00,36.23,36.24,36.09,36.1,162782.0,35.077,35.0867,34.9414,34.9511,162782.0
2020-01-10 15:40:00,36.1,36.17,36.02,36.04,252132.0,34.9511,35.0189,34.8737,34.893,252132.0
2020-01-10 15:50:00,36.04,36.22,36.02,36.19,426126.0,34.893,35.0673,34.8737,35.0383,426126.0
2020-01-13 09:30:00,36.42,36.46,36.29,36.35,286150.0,35.2609,35.2997,35.1351,35.1932,286150.0
2020-01-13 09:40:00,36.35,36.46,36.25,36.45,464514.0,35.1932,35.2997,35.0963,35.29,464514.0
2020-01-13 09:50:00,36.44,36.52,36.4,36.49,101924.0,35.2803,35.3578,35.2416,35.3287,101924.0
2020-01-13 10:00:00,36.51,36.51,36.42,36.45,72034.0,35.3481,35.3481,35.2609,35.29,72034.0
2020-01-13 10:10:00,36.46,36.47,36.4,36.41,75784.0,35.2997,35.3093,35.2416,35.2513,75784.0
2020-01-13 10:20:00,36.4,36.49,36.38,36.48,49598.0,35.2416,35.3287,35.2222,35.319,49598.0
2020-01-13 10:30:00,36.48,36.49,36.41,36.46,35902.0,35.319,35.3287,35.2513,35.2997,35902.0
2020-01-13 10:40:00,36.43,36.52,36.43,36.5,62376.0,35.2706,35.3578,35.2706,35.3384,62376.0
2020-01-13 10:50:00,36.49,36.59,36.49,36.56,77564.0,35.3287,35.4255,35.3287,35.3965,77564.0
2020-01-13 11:00:00,36.57,36.58,36.55,36.57,50276.0,35.4062,35.4158,35.3868,35.4062,50276.0
2020-01-13 11:10:00,36.58,36.6,36.54,36.59,25310.0,35.4158,35.4352,35.3771,35.4255,25310.0
2020-01-13 11:20:00,36.58,36.68,36.53,36.59,171310.0,35.4158,35.5127,35.3674,35.4255,171310.0
2020-01-13 11:30:00,36.58,36.65,36.56,36.59,81822.0,35.4158,35.4836,35.3965,35.4255,81822.0
2020-01-13 11:40:00,36.62,36.66,36.6,36.65,32804.0,35.4546,35.4933,35.4352,35.4836,32804.0
2020-01-13 11:50:00,36.65,36.7,36.63,36.7,38686.0,35.4836,35.532,35.4642,35.532,38686.0
2020-01-13 12:00:00,36.71,36.74,36.7,36.74,97622.0,35.5417,35.5707,35.532,35.5707,97622.0
2020-01-13 12:10:00,36.76,36.79,36.75,36.77,64840.0,35.5901,35.6192,35.5804,35.5998,64840.0
2020-01-13 12:20:00,36.77,36.78,36.74,36.75,46602.0,35.5998,35.6095,35.5707,35.5804,46602.0
2020-01-13 12:30:00,36.74,36.78,36.72,36.72,63494.0,35.5707,35.6095,35.5514,35.5514,63494.0
2020-01-13 12:40:00,36.73,36.74,36.7,36.7,63194.0,35.5611,35.5707,35.532,35.532,63194.0
2020-01-13 12:50:00,36.7,36.73,36.7,36.72,25884.0,35.532,35.5611,35.532,35.5514,25884.0
2020-01-13 13:00:00,36.72,36.74,36.7,36.74,14834.0,35.5514,35.5707,35.532,35.5707,14834.0
2020-01-13 13:10:00,36.73,36.74,36.7,36.72,28116.0,35.5611,35.5707,35.532,35.5514,28116.0
2020-01-13 13:20:00,36.72,36.75,36.7,36.71,68478.0,35.5514,35.5804,35.532,35.5417,68478.0
2020-01-13 13:30:00,36.71,36.71,36.67,36.69,48716.0,35.5417,35.5417,35.503,35.5223,48716.0
2020-01-13 13:40:00,36.7,36.7,36.68,36.7,64856.0,35.532,35.532,35.5127,35.532,64856.0
2020-01-13 13:50:00,36.72,36.73,36.68,36.69,48172.0,35.5514,35.5611,35.5127,35.5223,48172.0
2020-01-13 14:00:00,36.69,36.74,36.65,36.73,93918.0,35.5223,35.5707,35.4836,35.5611,93918.0
2020-01-13 14:10:00,36.73,36.74,36.7,36.73,37502.0,35.5611,35.5707,35.532,35.5611,37502.0
2020-01-13 14:20:00,36.73,36.77,36.72,36.76,69268.0,35.5611,35.5998,35.5514,35.5901,69268.0
2020-01-13 14:30:00,36.77,36.8,36.76,36.79,37854.0,35.5998,35.6288,35.5901,35.6192,37854.0
2020-01-13 14:40:00,36.78,36.81,36.76,36.76,39776.0,35.6095,35.6385,35.5901,35.5901,39776.0
2020-01-13 14:50:00,36.77,36.8,36.75,36.77,52188.0,35.5998,35.6288,35.5804,35.5998,52188.0
2020-01-13 15:00:00,36.8,36.81,36.77,36.79,25768.0,35.6288,35.6385,35.5998,35.6192,25768.0
2020-01-13 15:10:00,36.79,36.81,36.74,36.76,34642.0,35.6192,35.6385,35.5707,35.5901,34642.0
2020-01-13 15:20:00,36.75,36.77,36.72,36.73,42270.0,35.5804,35.5998,35.5514,35.5611,42270.0
2020-01-13 15:30:00,36.74,36.8,36.73,36.8,124174.0,35.5707,35.6288,35.5611,35.6288,124174.0
2020-01-13 15:40:00,36.81,36.82,36.77,36.81,79654.0,35.6385,35.6482,35.5998,35.6385,79654.0
2020-01-13 15:50:00,36.82,36.93,36.82,36.92,236208.0,35.6482,35.7547,35.6482,35.745,236208.0
2020-01-14 09:30:00,36.77,36.85,36.69,36.77,538980.0,35.5998,35.6772,35.5223,35.5998,538980.0
2020-01-14 09:40:00,36.79,36.81,36.67,36.75,145430.0,35.6192,35.6385,35.503,35.5804,145430.0
2020-01-14 09:50:00,36.76,36.76,36.62,36.65,145504.0,35.5901,35.5901,35.4546,35.4836,145504.0
2020-01-14 10:00:00,36.65,36.76,36.61,36.76,67906.0,35.4836,35.5901,35.4449,35.5901,67906.0
2020-01-14 10:10:00,36.75,36.81,36.75,36.77,95630.0,35.5804,35.6385,35.5804,35.5998,95630.0
2020-01-14 10:20:00,36.75,36.77,36.69,36.75,63534.0,35.5804,35.5998,35.5223,35.5804,63534.0
2020-01-14 10:30:00,36.77,36.85,36.76,36.85,79990.0,35.5998,35.6772,35.5901,35.6772,79990.0
2020-01-14 10:40:00,36.85,36.87,36.8,36.8,63238.0,35.6772,35.6966,35.6288,35.6288,63238.0
2020-01-14 10:50:00,36.8,36.8,36.69,36.77,95680.0,35.6288,35.6288,35.5223,35.5998,95680.0
2020-01-14 11:00:00,36.79,36.85,36.77,36.83,57144.0,35.6192,35.6772,35.5998,35.6579,57144.0
2020-01-14 11:10:00,36.82,36.85,36.82,36.84,41380.0,35.6482,35.6772,35.6482,35.6676,41380.0
2020-01-14 11:20:00,36.85,36.88,36.8,36.85,56634.0,35.6772,35.7063,35.6288,35.6772,56634.0
2020-01-14 11:30:00,36.85,36.89,36.84,36.88,51448.0,35.6772,35.716,35.6676,35.7063,51448.0
2020-01-14 11:40:00,36.88,36.88,36.83,36.88,64788.0,35.7063,35.7063,35.6579,35.7063,64788.0
2020-01-14 11:50:00,36.88,36.93,36.88,36.93,42330.0,35.7063,35.7547,35.7063,35.7547,42330.0
2020-01-14 12:00:00,36.93,36.95,36.91,36.92,27658.0,35.7547,35.7741,35.7353,35.745,27658.0
2020-01-14 12:10:00,36.92,36.95,36.91,36.95,34192.0,35.745,35.7741,35.7353,35.7741,34192.0
2020-01-14 12:20:00,36.95,36.98,36.94,36.97,39622.0,35.7741,35.8031,35.7644,35.7934,39622.0
2020-01-14 12:30:00,36.98,37.04,36.98,37.03,64016.0,35.8031,35.8612,35.8031,35.8515,64016.0
2020-01-14 12:40:00,37.05,37.06,37.02,37.05,45896.0,35.8709,35.8806,35.8418,35.8709,45896.0
2020-01-14 12:50:00,37.05,37.07,37.03,37.03,26092.0,35.8709,35.8902,35.8515,35.8515,26092.0
2020-01-14 13:00:00,37.04,37.1,37.04,37.07,80980.0,35.8612,35.9193,35.8612,35.8902,80980.0
2020-01-14 13:10:00,37.08,37.1,37.05,37.08,30616.0,35.8999,35.9193,35.8709,35.8999,30616.0
2020-01-14 13:20:00,37.08,37.12,37.08,37.1,55456.0,35.8999,35.9387,35.8999,35.9193,55456.0
2020-01-14 13:30:00,37.1,37.13,36.73,37.02,523660.0,35.9193,35.9483,35.5611,35.8418,523660.0
2020-01-14 13:40:00,37.05,37.07,36.76,36.86,362050.0,35.8709,35.8902,35.5901,35.6869,362050.0
2020-01-14 13:50:00,36.88,36.92,36.8,36.83,127236.0,35.7063,35.745,35.6288,35.6579,127236.0
2020-01-14 14:00:00,36.82,36.84,36.64,36.67,305664.0,35.6482,35.6676,35.4739,35.503,305664.0
2020-01-14 14:10:00,36.68,36.71,36.55,36.68,262190.0,35.5127,35.5417,35.3868,35.5127,262190.0
2020-01-14 14:20:00,36.67,36.84,36.66,36.83,163804.0,35.503,35.6676,35.4933,35.6579,163804.0
2020-01-14 14:30:00,36.82,36.92,36.82,36.89,79486.0,35.6482,35.745,35.6482,35.716,79486.0
2020-01-14 14:40:00,36.9,36.95,36.88,36.91,88496.0,35.7257,35.7741,35.7063,35.7353,88496.0
2020-01-14 14:50:00,36.92,36.92,36.79,36.79,32026.0,35.745,35.745,35.6192,35.6192,32026.0
2020-01-14 15:00:00,36.8,36.85,36.74,36.75,55820.0,35.6288,35.6772,35.5707,35.5804,55820.0
2020-01-14 15:10:00,36.76,36.79,36.67,36.71,90752.0,35.5901,35.6192,35.503,35.5417,90752.0
2020-01-14 15:20:00,36.74,36.78,36.63,36.65,97414.0,35.5707,35.6095,35.4642,35.4836,97414.0
2020-01-14 15:30:00,36.63,36.75,36.6,36.73,116160.0,35.4642,35.5804,35.4352,35.5611,116160.0
2020-01-14 15:40:00,36.73,36.81,36.7,36.7,149938.0,35.5611,35.6385,35.532,35.532,149938.0
2020-01-14 15:50:00,36.7,36.77,36.59,36.74,371892.0,35.532,35.5998,35.4255,35.5707,371892.0
2020-01-15 09:30:00,36.72,36.99,36.7,36.95,499368.0,35.5514,35.8128,35.532,35.7741,499368.0
2020-01-15 09:40:00,36.96,37.04,36.94,37.02,207508.0,35.7837,35.8612,35.7644,35.8418,207508.0
2020-01-15 09:50:00,37.02,37.16,37.01,37.14,301270.0,35.8418,35.9774,35.8322,35.958,301270.0
2020-01-15 10:00:00,37.13,37.16,37.09,37.16,160880.0,35.9483,35.9774,35.9096,35.9774,160880.0
2020-01-15 10:10:00,37.17,37.21,37.07,37.1,293700.0,35.9871,36.0258,35.8902,35.9193,293700.0
2020-01-15 10:20:00,37.09,37.1,37.03,37.08,119238.0,35.9096,35.9193,35.8515,35.8999,119238.0
2020-01-15 10:30:00,37.1,37.22,37.06,37.16,226528.0,35.9193,36.0355,35.8806,35.9774,226528.0
2020-01-15 10:40:00,37.15,37.23,37.14,37.2,118248.0,35.9677,36.0452,35.958,36.0161,118248.0
2020-01-15 10:50:00,37.2,37.24,37.19,37.23,65882.0,36.0161,36.0548,36.0064,36.0452,65882.0
2020-01-15 11:00:00,37.24,37.27,37.14,37.15,131030.0,36.0548,36.0839,35.958,35.9677,131030.0
2020-01-15 11:10:00,37.15,37.16,37.05,37.15,65422.0,35.9677,35.9774,35.8709,35.9677,65422.0
2020-01-15 11:20:00,37.15,37.19,37.12,37.15,36170.0,35.9677,36.0064,35.9387,35.9677,36170.0
2020-01-15 11:30:00,37.16,37.25,37.13,37.25,42638.0,35.9774,36.0645,35.9483,36.0645,42638.0
2020-01-15 11:40:00,37.26,37.27,37.23,37.24,52796.0,36.0742,36.0839,36.0452,36.0548,52796.0
2020-01-15 11:50:00,37.24,37.27,37.1,37.15,97198.0,36.0548,36.0839,35.9193,35.9677,97198.0
2020-01-15 12:00:00,37.15,37.18,37.12,37.17,35782.0,35.9677,35.9967,35.9387,35.9871,35782.0
2020-01-15 12:10:00,37.18,37.23,37.12,37.13,817664.0,35.9967,36.0452,35.9387,35.9483,817664.0
2020-01-15 12:20:00,37.15,37.2,37.13,37.14,23130.0,35.9677,36.0161,35.9483,35.958,23130.0
2020-01-15 12:30:00,37.15,37.19,37.1,37.19,38216.0,35.9677,36.0064,35.9193,36.0064,38216.0
2020-01-15 12:40:00,37.18,37.2,37.07,37.07,42402.0,35.9967,36.0161,35.8902,35.8902,42402.0
2020-01-15 12:50:00,37.07,37.08,36.98,36.99,109756.0,35.8902,35.8999,35.8031,35.8128,109756.0
2020-01-15 13:00:00,36.98,37.02,36.93,36.96,61830.0,35.8031,35.8418,35.7547,35.7837,61830.0
2020-01-15 13:10:00,36.98,37.01,36.94,36.99,43732.0,35.8031,35.8322,35.7644,35.8128,43732.0
2020-01-15 13:20:00,37.0,37.0,36.92,36.99,50972.0,35.8225,35.8225,35.745,35.8128,50972.0
2020-01-15 13:30:00,36.99,37.02,36.88,36.99,103922.0,35.8128,35.8418,35.7063,35.8128,103922.0
2020-01-15 13:40:00,36.99,37.02,36.98,36.99,79566.0,35.8128,35.8418,35.8031,35.8128,79566.0
2020-01-15 13:50:00,36.99,36.99,36.84,36.92,101514.0,35.8128,35.8128,35.6676,35.745,101514.0
2020-01-15 14:00:00,36.91,37.02,36.9,37.02,123960.0,35.7353,35.8418,35.7257,35.8418,123960.0
2020-01-15 14:10:00,37.02,37.1,37.02,37.09,169626.0,35.8418,35.9193,35.8418,35.9096,169626.0
2020-01-15 14:20:00,37.09,37.14,37.09,37.14,29006.0,35.9096,35.958,35.9096,35.958,29006.0
2020-01-15 14:30:00,37.13,37.15,37.12,37.13,39094.0,35.9483,35.9677,35.9387,35.9483,39094.0
2020-01-15 14:40:00,37.13,37.13,37.09,37.1,72520.0,35.9483,35.9483,35.9096,35.9193,72520.0
2020-01-15 14:50:00,37.09,37.1,37.02,37.02,58882.0,35.9096,35.9193,35.8418,35.8418,58882.0
2020-01-15 15:00:00,37.02,37.02,36.87,36.87,263540.0,35.8418,35.8418,35.6966,35.6966,263540.0
2020-01-15 15:10:00,36.87,36.91,36.85,36.87,190514.0,35.6966,35.7353,35.6772,35.6966,190514.0
2020-01-15 15:20:00,36.85,36.9,36.74,36.82,321764.0,35.6772,35.7257,35.5707,35.6482,321764.0
2020-01-15 15:30:00,36.82,36.82,36.68,36.79,434948.0,35.6482,35.6482,35.5127,35.6192,434948.0
2020-01-15 15:40:00,36.77,36.9,36.72,36.88,266948.0,35.5998,35.7257,35.5514,35.7063,266948.0
2020-01-15 15:50:00,36.89,36.99,36.87,36.99,625310.0,35.716,35.8128,35.6966,35.8128,625310.0
2020-01-16 09:30:00,37.49,37.57,37.44,37.52,404208.0,36.2969,36.3743,36.2485,36.3259,404208.0
2020-01-16 09:40:00,37.54,37.59,37.43,37.44,266482.0,36.3453,36.3937,36.2388,36.2485,266482.0
2020-01-16 09:50:00,37.46,37.5,37.41,37.47,189636.0,36.2678,36.3066,36.2194,36.2775,189636.0
2020-01-16 10:00:00,37.49,37.55,37.45,37.55,90356.0,36.2969,36.355,36.2582,36.355,90356.0
2020-01-16 10:10:00,37.54,37.57,37.51,37.51,111684.0,36.3453,36.3743,36.3162,36.3162,111684.0
2020-01-16 10:20:00,37.51,37.55,37.43,37.54,237304.0,36.3162,36.355,36.2388,36.3453,237304.0
2020-01-16 10:30:00,37.55,37.59,37.5,37.52,108168.0,36.355,36.3937,36.3066,36.3259,108168.0
2020-01-16 10:40:00,37.53,37.59,37.53,37.54,57198.0,36.3356,36.3937,36.3356,36.3453,57198.0
2020-01-16 10:50:00,37.53,37.54,37.46,37.48,152388.0,36.3356,36.3453,36.2678,36.2872,152388.0
2020-01-16 11:00:00,37.49,37.56,37.46,37.53,75090.0,36.2969,36.3647,36.2678,36.3356,75090.0
2020-01-16 11:10:00,37.53,37.53,37.4,37.45,81238.0,36.3356,36.3356,36.2097,36.2582,81238.0
2020-01-16 11:20:00,37.43,37.51,37.43,37.48,75432.0,36.2388,36.3162,36.2388,36.2872,75432.0
2020-01-16 11:30:00,37.48,37.52,37.45,37.51,44954.0,36.2872,36.3259,36.2582,36.3162,44954.0
2020-01-16 11:40:00,37.52,37.55,37.51,37.54,33870.0,36.3259,36.355,36.3162,36.3453,33870.0
2020-01-16 11:50:00,37.52,37.56,37.52,37.54,31710.0,36.3259,36.3647,36.3259,36.3453,31710.0
2020-01-16 12:00:00,37.54,37.57,37.54,37.56,34976.0,36.3453,36.3743,36.3453,36.3647,34976.0
2020-01-16 12:10:00,37.56,37.57,37.52,37.55,23568.0,36.3647,36.3743,36.3259,36.355,23568.0
2020-01-16 12:20:00,37.54,37.55,37.51,37.51,61976.0,36.3453,36.355,36.3162,36.3162,61976.0
2020-01-16 12:30:00,37.51,37.58,37.5,37.57,53540.0,36.3162,36.384,36.3066,36.3743,53540.0
2020-01-16 12:40:00,37.58,37.59,37.55,37.58,30566.0,36.384,36.3937,36.355,36.384,30566.0
2020-01-16 12:50:00,37.57,37.59,37.54,37.56,59102.0,36.3743,36.3937,36.3453,36.3647,59102.0
2020-01-16 13:00:00,37.56,37.58,37.56,37.57,58310.0,36.3647,36.384,36.3647,36.3743,58310.0
2020-01-16 13:10:00,37.57,37.57,37.53,37.54,43720.0,36.3743,36.3743,36.3356,36.3453,43720.0
2020-01-16 13:20:00,37.54,37.56,37.53,37.56,19814.0,36.3453,36.3647,36.3356,36.3647,19814.0
2020-01-16 13:30:00,37.55,37.6,37.53,37.59,112300.0,36.355,36.4034,36.3356,36.3937,112300.0
2020-01-16 13:40:00,37.59,37.63,37.59,37.62,55750.0,36.3937,36.4324,36.3937,36.4227,55750.0
2020-01-16 13:50:00,37.63,37.63,37.59,37.62,52810.0,36.4324,36.4324,36.3937,36.4227,52810.0
2020-01-16 14:00:00,37.62,37.62,37.59,37.6,39836.0,36.4227,36.4227,36.3937,36.4034,39836.0
2020-01-16 14:10:00,37.6,37.63,37.6,37.63,30776.0,36.4034,36.4324,36.4034,36.4324,30776.0
2020-01-16 14:20:00,37.63,37.63,37.61,37.62,57108.0,36.4324,36.4324,36.4131,36.4227,57108.0
2020-01-16 14:30:00,37.62,37.62,37.59,37.59,38452.0,36.4227,36.4227,36.3937,36.3937,38452.0
2020-01-16 14:40:00,37.59,37.59,37.56,37.57,27758.0,36.3937,36.3937,36.3647,36.3743,27758.0
2020-01-16 14:50:00,37.57,37.6,37.57,37.59,53504.0,36.3743,36.4034,36.3743,36.3937,53504.0
2020-01-16 15:00:00,37.58,37.6,37.57,37.6,38280.0,36.384,36.4034,36.3743,36.4034,38280.0
2020-01-16 15:10:00,37.6,37.67,37.6,37.66,154032.0,36.4034,36.4712,36.4034,36.4615,154032.0
2020-01-16 15:20:00,37.66,37.67,37.63,37.65,29540.0,36.4615,36.4712,36.4324,36.4518,29540.0
2020-01-16 15:30:00,37.65,37.74,37.65,37.72,150560.0,36.4518,36.5389,36.4518,36.5196,150560.0
2020-01-16 15:40:00,37.72,37.77,37.7,37.74,68704.0,36.5196,36.568,36.5002,36.5389,68704.0
2020-01-16 15:50:00,37.77,37.9,37.76,37.9,275858.0,36.568,36.6938,36.5583,36.6938,275858.0
2020-01-17 09:30:00,38.17,38.18,38.01,38.02,397144.0,36.9552,36.9649,36.8003,36.81,397144.0
2020-01-17 09:40:00,38.01,38.1,37.99,38.1,180808.0,36.8003,36.8875,36.781,36.8875,180808.0
2020-01-17 09:50:00,38.1,38.15,38.04,38.15,187032.0,36.8875,36.9359,36.8294,36.9359,187032.0
2020-01-17 10:00:00,38.14,38.18,38.11,38.15,168072.0,36.9262,36.9649,36.8971,36.9359,168072.0
2020-01-17 10:10:00,38.15,38.16,38.04,38.12,145690.0,36.9359,36.9456,36.8294,36.9068,145690.0
2020-01-17 10:20:00,38.12,38.2,38.12,38.2,108212.0,36.9068,36.9843,36.9068,36.9843,108212.0
2020-01-17 10:30:00,38.2,38.21,38.12,38.13,170956.0,36.9843,36.994,36.9068,36.9165,170956.0
2020-01-17 10:40:00,38.13,38.16,38.1,38.12,207196.0,36.9165,36.9456,36.8875,36.9068,207196.0
2020-01-17 10:50:00,38.11,38.11,38.05,38.09,141856.0,36.8971,36.8971,36.8391,36.8778,141856.0
2020-01-17 11:00:00,38.1,38.15,38.07,38.08,169078.0,36.8875,36.9359,36.8584,36.8681,169078.0
2020-01-17 11:10:00,38.08,38.08,37.95,37.99,229826.0,36.8681,36.8681,36.7422,36.781,229826.0
2020-01-17 11:20:00,37.99,38.04,37.95,38.03,191060.0,36.781,36.8294,36.7422,36.8197,191060.0
2020-01-17 11:30:00,38.03,38.1,38.03,38.1,135268.0,36.8197,36.8875,36.8197,36.8875,135268.0
2020-01-17 11:40:00,38.09,38.1,38.05,38.05,101396.0,36.8778,36.8875,36.8391,36.8391,101396.0
2020-01-17 11:50:00,38.08,38.13,38.06,38.12,156686.0,36.8681,36.9165,36.8487,36.9068,156686.0
2020-01-17 12:00:00,38.11,38.13,38.09,38.1,102128.0,36.8971,36.9165,36.8778,36.8875,102128.0
2020-01-17 12:10:00,38.1,38.18,38.09,38.18,242652.0,36.8875,36.9649,36.8778,36.9649,242652.0
2020-01-17 12:20:00,38.18,38.21,38.16,38.19,133056.0,36.9649,36.994,36.9456,36.9746,133056.0
2020-01-17 12:30:00,38.19,38.19,38.13,38.16,83460.0,36.9746,36.9746,36.9165,36.9456,83460.0
2020-01-17 12:40:00,38.16,38.17,38.13,38.13,83088.0,36.9456,36.9552,36.9165,36.9165,83088.0
2020-01-17 12:50:00,38.13,38.15,38.1,38.1,52156.0,36.9165,36.9359,36.8875,36.8875,52156.0
2020-01-17 13:00:00,38.1,38.16,38.1,38.16,25438.0,36.8875,36.9456,36.8875,36.9456,25438.0
2020-01-17 13:10:00,38.16,38.19,38.15,38.19,65974.0,36.9456,36.9746,36.9359,36.9746,65974.0
2020-01-17 13:20:00,38.19,38.2,38.14,38.14,40216.0,36.9746,36.9843,36.9262,36.9262,40216.0
2020-01-17 13:30:00,38.14,38.16,38.13,38.15,35400.0,36.9262,36.9456,36.9165,36.9359,35400.0
2020-01-17 13:40:00,38.14,38.15,38.11,38.13,22248.0,36.9262,36.9359,36.8971,36.9165,22248.0
2020-01-17 13:50:00,38.14,38.17,38.14,38.15,15352.0,36.9262,36.9552,36.9262,36.9359,15352.0
2020-01-17 14:00:00,38.16,38.18,38.15,38.18,24796.0,36.9456,36.9649,36.9359,36.9649,24796.0
2020-01-17 14:10:00,38.16,38.19,38.16,38.18,35884.0,36.9456,36.9746,36.9456,36.9649,35884.0
2020-01-17 14:20:00,38.18,38.18,38.13,38.13,47610.0,36.9649,36.9649,36.9165,36.9165,47610.0
2020-01-17 14:30:00,38.13,38.16,38.1,38.12,45094.0,36.9165,36.9456,36.8875,36.9068,45094.0
2020-01-17 14:40:00,38.12,38.13,38.09,38.11,54004.0,36.9068,36.9165,36.8778,36.8971,54004.0
2020-01-17 14:50:00,38.11,38.17,38.1,38.17,82108.0,36.8971,36.9552,36.8875,36.9552,82108.0
2020-01-17 15:00:00,38.17,38.19,38.07,38.08,68938.0,36.9552,36.9746,36.8584,36.8681,68938.0
2020-01-17 15:10:00,38.08,38.13,38.03,38.07,67764.0,36.8681,36.9165,36.8197,36.8584,67764.0
2020-01-17 15:20:00,38.08,38.14,38.07,38.14,69104.0,36.8681,36.9262,36.8584,36.9262,69104.0
2020-01-17 15:30:00,38.13,38.21,38.13,38.14,177096.0,36.9165,36.994,36.9165,36.9262,177096.0
2020-01-17 15:40:00,38.14,38.21,38.12,38.19,76916.0,36.9262,36.994,36.9068,36.9746,76916.0
2020-01-17 15:50:00,38.2,38.33,38.18,38.27,316630.0,36.9843,37.1101,36.9649,37.0521,316630.0
2020-01-21 09:30:00,37.88,38.1,37.87,37.98,640818.0,36.6745,36.8875,36.6648,36.7713,640818.0
2020-01-21 09:40:00,37.98,38.05,37.93,38.04,154424.0,36.7713,36.8391,36.7229,36.8294,154424.0
2020-01-21 09:50:00,38.03,38.08,38.0,38.0,126690.0,36.8197,36.8681,36.7906,36.7906,126690.0
2020-01-21 10:00:00,37.99,38.1,37.99,38.05,94902.0,36.781,36.8875,36.781,36.8391,94902.0
2020-01-21 10:10:00,38.03,38.05,37.91,37.91,233560.0,36.8197,36.8391,36.7035,36.7035,233560.0
2020-01-21 10:20:00,37.91,38.04,37.9,38.04,91288.0,36.7035,36.8294,36.6938,36.8294,91288.0
2020-01-21 10:30:00,38.04,38.09,38.02,38.04,106930.0,36.8294,36.8778,36.81,36.8294,106930.0
2020-01-21 10:40:00,38.05,38.07,38.02,38.02,84774.0,36.8391,36.8584,36.81,36.81,84774.0
2020-01-21 10:50:00,38.04,38.05,37.97,37.98,124800.0,36.8294,36.8391,36.7616,36.7713,124800.0
2020-01-21 11:00:00,37.98,38.09,37.97,38.07,126218.0,36.7713,36.8778,36.7616,36.8584,126218.0
2020-01-21 11:10:00,38.08,38.18,38.07,38.17,103684.0,36.8681,36.9649,36.8584,36.9552,103684.0
2020-01-21 11:20:00,38.17,38.19,38.13,38.17,44000.0,36.9552,36.9746,36.9165,36.9552,44000.0
2020-01-21 11:30:00,38.18,38.21,38.17,38.2,94210.0,36.9649,36.994,36.9552,36.9843,94210.0
2020-01-21 11:40:00,38.21,38.27,38.2,38.24,152524.0,36.994,37.0521,36.9843,37.023,152524.0
2020-01-21 11:50:00,38.24,38.28,38.23,38.26,44586.0,37.023,37.0617,37.0133,37.0424,44586.0
2020-01-21 12:00:00,38.26,38.29,38.23,38.28,68514.0,37.0424,37.0714,37.0133,37.0617,68514.0
2020-01-21 12:10:00,38.28,38.28,38.23,38.24,27576.0,37.0617,37.0617,37.0133,37.023,27576.0
2020-01-21 12:20:00,38.24,38.27,38.24,38.27,29452.0,37.023,37.0521,37.023,37.0521,29452.0
2020-01-21 12:30:00,38.26,38.32,38.26,38.32,62948.0,37.0424,37.1005,37.0424,37.1005,62948.0
2020-01-21 12:40:00,38.32,38.32,38.24,38.26,69362.0,37.1005,37.1005,37.023,37.0424,69362.0
2020-01-21 12:50:00,38.26,38.27,38.25,38.27,12058.0,37.0424,37.0521,37.0327,37.0521,12058.0
2020-01-21 13:00:00,38.26,38.3,38.26,38.29,24832.0,37.0424,37.0811,37.0424,37.0714,24832.0
2020-01-21 13:10:00,38.29,38.29,38.13,38.15,98004.0,37.0714,37.0714,36.9165,36.9359,98004.0
2020-01-21 13:20:00,38.13,38.14,38.06,38.09,90850.0,36.9165,36.9262,36.8487,36.8778,90850.0
2020-01-21 13:30:00,38.09,38.11,37.96,37.99,124472.0,36.8778,36.8971,36.7519,36.781,124472.0
2020-01-21 13:40:00,37.99,38.04,37.94,38.01,102740.0,36.781,36.8294,36.7326,36.8003,102740.0
2020-01-21 13:50:00,38.01,38.02,37.9,37.91,221852.0,36.8003,36.81,36.6938,36.7035,221852.0
2020-01-21 14:00:00,37.89,38.0,37.85,38.0,223604.0,36.6841,36.7906,36.6454,36.7906,223604.0
2020-01-21 14:10:00,37.99,38.08,37.99,38.05,85846.0,36.781,36.8681,36.781,36.8391,85846.0
2020-01-21 14:20:00,38.05,38.05,37.98,37.99,59110.0,36.8391,36.8391,36.7713,36.781,59110.0
2020-01-21 14:30:00,37.99,38.01,37.91,38.01,71166.0,36.781,36.8003,36.7035,36.8003,71166.0
2020-01-21 14:40:00,38.01,38.02,37.94,37.98,44158.0,36.8003,36.81,36.7326,36.7713,44158.0
2020-01-21 14:50:00,37.98,38.05,37.96,38.05,55282.0,36.7713,36.8391,36.7519,36.8391,55282.0
2020-01-21 15:00:00,38.06,38.15,38.05,38.13,81002.0,36.8487,36.9359,36.8391,36.9165,81002.0
2020-01-21 15:10:00,38.14,38.18,38.13,38.13,50628.0,36.9262,36.9649,36.9165,36.9165,50628.0
2020-01-21 15:20:00,38.14,38.14,38.07,38.11,46132.0,36.9262,36.9262,36.8584,36.8971,46132.0
2020-01-21 15:30:00,38.1,38.16,38.02,38.04,104988.0,36.8875,36.9456,36.81,36.8294,104988.0
2020-01-21 15:40:00,38.03,38.05,37.94,37.94,122364.0,36.8197,36.8391,36.7326,36.7326,122364.0
2020-01-21 15:50:00,37.95,38.02,37.93,38.02,470018.0,36.7422,36.81,36.7229,36.81,470018.0
2020-01-22 09:30:00,38.35,38.48,38.26,38.45,234624.0,37.1295,37.2554,37.0424,37.2263,234624.0
2020-01-22 09:40:00,38.46,38.52,38.45,38.51,159898.0,37.236,37.2941,37.2263,37.2844,159898.0
2020-01-22 09:50:00,38.52,38.52,38.43,38.49,111954.0,37.2941,37.2941,37.207,37.2651,111954.0
2020-01-22 10:00:00,38.49,38.51,38.35,38.41,141988.0,37.2651,37.2844,37.1295,37.1876,141988.0
2020-01-22 10:10:00,38.41,38.46,38.37,38.46,106142.0,37.1876,37.236,37.1489,37.236,106142.0
2020-01-22 10:20:00,38.45,38.52,38.43,38.51,63278.0,37.2263,37.2941,37.207,37.2844,63278.0
2020-01-22 10:30:00,38.5,38.52,38.48,38.52,67602.0,37.2747,37.2941,37.2554,37.2941,67602.0
2020-01-22 10:40:00,38.55,38.58,38.48,38.48,115410.0,37.3231,37.3522,37.2554,37.2554,115410.0
2020-01-22 10:50:00,38.48,38.51,38.38,38.38,101538.0,37.2554,37.2844,37.1586,37.1586,101538.0
2020-01-22 11:00:00,38.38,38.39,38.29,38.34,154674.0,37.1586,37.1682,37.0714,37.1198,154674.0
2020-01-22 11:10:00,38.35,38.35,38.21,38.25,175628.0,37.1295,37.1295,36.994,37.0327,175628.0
2020-01-22 11:20:00,38.24,38.26,38.21,38.25,58950.0,37.023,37.0424,36.994,37.0327,58950.0
2020-01-22 11:30:00,38.25,38.34,38.25,38.31,85926.0,37.0327,37.1198,37.0327,37.0908,85926.0
2020-01-22 11:40:00,38.32,38.33,38.28,38.28,47240.0,37.1005,37.1101,37.0617,37.0617,47240.0
2020-01-22 11:50:00,38.27,38.34,38.24,38.26,49784.0,37.0521,37.1198,37.023,37.0424,49784.0
2020-01-22 12:00:00,38.29,38.29,38.23,38.27,47734.0,37.0714,37.0714,37.0133,37.0521,47734.0
2020-01-22 12:10:00,38.27,38.3,38.18,38.18,50838.0,37.0521,37.0811,36.9649,36.9649,50838.0
2020-01-22 12:20:00,38.19,38.2,38.13,38.17,104790.0,36.9746,36.9843,36.9165,36.9552,104790.0
2020-01-22 12:30:00,38.17,38.23,38.16,38.21,25062.0,36.9552,37.0133,36.9456,36.994,25062.0
2020-01-22 12:40:00,38.21,38.29,38.21,38.27,34156.0,36.994,37.0714,36.994,37.0521,34156.0
2020-01-22 12:50:00,38.27,38.32,38.26,38.31,33418.0,37.0521,37.1005,37.0424,37.0908,33418.0
2020-01-22 13:00:00,38.31,38.32,38.29,38.31,29362.0,37.0908,37.1005,37.0714,37.0908,29362.0
2020-01-22 13:10:00,38.31,38.37,38.29,38.36,52954.0,37.0908,37.1489,37.0714,37.1392,52954.0
2020-01-22 13:20:00,38.35,38.37,38.34,38.35,31604.0,37.1295,37.1489,37.1198,37.1295,31604.0
2020-01-22 13:30:00,38.35,38.38,38.34,38.38,16620.0,37.1295,37.1586,37.1198,37.1586,16620.0
2020-01-22 13:40:00,38.38,38.39,38.34,38.35,32818.0,37.1586,37.1682,37.1198,37.1295,32818.0
2020-01-22 13:50:00,38.35,38.35,38.27,38.27,18780.0,37.1295,37.1295,37.0521,37.0521,18780.0
2020-01-22 14:00:00,38.27,38.35,38.27,38.33,28916.0,37.0521,37.1295,37.0521,37.1101,28916.0
2020-01-22 14:10:00,38.33,38.34,38.27,38.27,77638.0,37.1101,37.1198,37.0521,37.0521,77638.0
2020-01-22 14:20:00,38.27,38.3,38.27,38.29,14696.0,37.0521,37.0811,37.0521,37.0714,14696.0
2020-01-22 14:30:00,38.28,38.3,38.26,38.27,20284.0,37.0617,37.0811,37.0424,37.0521,20284.0
2020-01-22 14:40:00,38.27,38.27,38.24,38.25,21556.0,37.0521,37.0521,37.023,37.0327,21556.0
2020-01-22 14:50:00,38.26,38.29,38.26,38.27,16038.0,37.0424,37.0714,37.0424,37.0521,16038.0
2020-01-22 15:00:00,38.26,38.26,38.12,38.2,84974.0,37.0424,37.0424,36.9068,36.9843,84974.0
2020-01-22 15:10:00,38.2,38.2,38.07,38.13,97266.0,36.9843,36.9843,36.8584,36.9165,97266.0
2020-01-22 15:20:00,38.11,38.12,37.98,38.03,106892.0,36.8971,36.9068,36.7713,36.8197,106892.0
2020-01-22 15:30:00,38.04,38.18,38.04,38.13,110344.0,36.8294,36.9649,36.8294,36.9165,110344.0
2020-01-22 15:40:00,38.13,38.16,38.02,38.13,111740.0,36.9165,36.9456,36.81,36.9165,111740.0
2020-01-22 15:50:00,38.13,38.17,38.05,38.05,219464.0,36.9165,36.9552,36.8391,36.8391,219464.0
2020-01-23 09:30:00,37.78,37.83,37.35,37.47,963642.0,36.5777,36.6261,36.1613,36.2775,963642.0
2020-01-23 09:40:00,37.46,37.56,37.4,37.48,243830.0,36.2678,36.3647,36.2097,36.2872,243830.0
2020-01-23 09:50:00,37.49,37.65,37.43,37.65,253576.0,36.2969,36.4518,36.2388,36.4518,253576.0
2020-01-23 10:00:00,37.62,37.74,37.58,37.69,150616.0,36.4227,36.5389,36.384,36.4905,150616.0
2020-01-23 10:10:00,37.69,37.76,37.69,37.74,121490.0,36.4905,36.5583,36.4905,36.5389,121490.0
2020-01-23 10:20:00,37.76,37.76,37.65,37.74,147614.0,36.5583,36.5583,36.4518,36.5389,147614.0
2020-01-23 10:30:00,37.74,37.82,37.74,37.77,150338.0,36.5389,36.6164,36.5389,36.568,150338.0
2020-01-23 10:40:00,37.77,37.84,37.65,37.66,139910.0,36.568,36.6357,36.4518,36.4615,139910.0
2020-01-23 10:50:00,37.68,37.74,37.6,37.65,87792.0,36.4808,36.5389,36.4034,36.4518,87792.0
2020-01-23 11:00:00,37.66,37.69,37.52,37.54,95958.0,36.4615,36.4905,36.3259,36.3453,95958.0
2020-01-23 11:10:00,37.54,37.58,37.49,37.51,144970.0,36.3453,36.384,36.2969,36.3162,144970.0
2020-01-23 11:20:00,37.5,37.57,37.42,37.44,139244.0,36.3066,36.3743,36.2291,36.2485,139244.0
2020-01-23 11:30:00,37.44,37.63,37.43,37.62,150058.0,36.2485,36.4324,36.2388,36.4227,150058.0
2020-01-23 11:40:00,37.6,37.6,37.51,37.51,60042.0,36.4034,36.4034,36.3162,36.3162,60042.0
2020-01-23 11:50:00,37.5,37.61,37.47,37.61,89968.0,36.3066,36.4131,36.2775,36.4131,89968.0
2020-01-23 12:00:00,37.62,37.7,37.56,37.69,57170.0,36.4227,36.5002,36.3647,36.4905,57170.0
2020-01-23 12:10:00,37.68,37.76,37.68,37.71,103236.0,36.4808,36.5583,36.4808,36.5099,103236.0
2020-01-23 12:20:00,37.71,37.77,37.71,37.76,17518.0,36.5099,36.568,36.5099,36.5583,17518.0
2020-01-23 12:30:00,37.76,37.77,37.67,37.67,47152.0,36.5583,36.568,36.4712,36.4712,47152.0
2020-01-23 12:40:00,37.66,37.72,37.66,37.72,31184.0,36.4615,36.5196,36.4615,36.5196,31184.0
2020-01-23 12:50:00,37.72,37.74,37.65,37.66,36732.0,36.5196,36.5389,36.4518,36.4615,36732.0
2020-01-23 13:00:00,37.67,37.68,37.63,37.65,23350.0,36.4712,36.4808,36.4324,36.4518,23350.0
2020-01-23 13:10:00,37.65,37.72,37.65,37.72,11456.0,36.4518,36.5196,36.4518,36.5196,11456.0
2020-01-23 13:20:00,37.72,37.88,37.72,37.76,105222.0,36.5196,36.6745,36.5196,36.5583,105222.0
2020-01-23 13:30:00,37.76,37.81,37.76,37.79,15012.0,36.5583,36.6067,36.5583,36.5873,15012.0
2020-01-23 13:40:00,37.79,37.93,37.79,37.92,73398.0,36.5873,36.7229,36.5873,36.7132,73398.0
2020-01-23 13:50:00,37.92,37.97,37.92,37.95,67970.0,36.7132,36.7616,36.7132,36.7422,67970.0
2020-01-23 14:00:00,37.97,38.04,37.95,38.02,83790.0,36.7616,36.8294,36.7422,36.81,83790.0
2020-01-23 14:10:00,38.02,38.1,37.98,38.09,72232.0,36.81,36.8875,36.7713,36.8778,72232.0
2020-01-23 14:20:00,38.09,38.1,38.04,38.05,90270.0,36.8778,36.8875,36.8294,36.8391,90270.0
2020-01-23 14:30:00,38.07,38.11,38.07,38.08,84746.0,36.8584,36.8971,36.8584,36.8681,84746.0
2020-01-23 14:40:00,38.09,38.1,38.02,38.04,49996.0,36.8778,36.8875,36.81,36.8294,49996.0
2020-01-23 14:50:00,38.05,38.13,38.04,38.13,105000.0,36.8391,36.9165,36.8294,36.9165,105000.0
2020-01-23 15:00:00,38.13,38.16,38.05,38.11,66822.0,36.9165,36.9456,36.8391,36.8971,66822.0
2020-01-23 15:10:00,38.11,38.12,38.07,38.08,49590.0,36.8971,36.9068,36.8584,36.8681,49590.0
2020-01-23 15:20:00,38.08,38.18,38.05,38.15,92298.0,36.8681,36.9649,36.8391,36.9359,92298.0
2020-01-23 15:30:00,38.12,38.2,38.12,38.13,106960.0,36.9068,36.9843,36.9068,36.9165,106960.0
2020-01-23 15:40:00,38.13,38.19,38.07,38.16,113398.0,36.9165,36.9746,36.8584,36.9456,113398.0
2020-01-23 15:50:00,38.16,38.21,38.07,38.15,410476.0,36.9456,36.994,36.8584,36.9359,410476.0
2020-01-24 09:30:00,38.4,38.41,38.24,38.27,433462.0,37.1779,37.1876,37.023,37.0521,433462.0
2020-01-24 09:40:00,38.29,38.32,38.18,38.22,117142.0,37.0714,37.1005,36.9649,37.0036,117142.0
2020-01-24 09:50:00,38.22,38.31,38.16,38.31,150086.0,37.0036,37.0908,36.9456,37.0908,150086.0
2020-01-24 10:00:00,38.31,38.31,38.13,38.14,141556.0,37.0908,37.0908,36.9165,36.9262,141556.0
2020-01-24 10:10:00,38.16,38.21,38.02,38.05,188548.0,36.9456,36.994,36.81,36.8391,188548.0
2020-01-24 10:20:00,38.04,38.07,37.88,37.88,216348.0,36.8294,36.8584,36.6745,36.6745,216348.0
2020-01-24 10:30:00,37.88,38.0,37.87,37.98,137918.0,36.6745,36.7906,36.6648,36.7713,137918.0
2020-01-24 10:40:00,37.97,37.98,37.83,37.87,266062.0,36.7616,36.7713,36.6261,36.6648,266062.0
2020-01-24 10:50:00,37.86,37.96,37.85,37.95,95222.0,36.6551,36.7519,36.6454,36.7422,95222.0
2020-01-24 11:00:00,37.95,38.08,37.93,38.06,115950.0,36.7422,36.8681,36.7229,36.8487,115950.0
2020-01-24 11:10:00,38.06,38.07,37.74,37.83,120462.0,36.8487,36.8584,36.5389,36.6261,120462.0
2020-01-24 11:20:00,37.81,37.87,37.67,37.78,215634.0,36.6067,36.6648,36.4712,36.5777,215634.0
2020-01-24 11:30:00,37.77,37.81,37.66,37.76,111198.0,36.568,36.6067,36.4615,36.5583,111198.0
2020-01-24 11:40:00,37.74,37.75,37.55,37.66,159738.0,36.5389,36.5486,36.355,36.4615,159738.0
2020-01-24 11:50:00,37.66,37.69,37.52,37.55,130666.0,36.4615,36.4905,36.3259,36.355,130666.0
2020-01-24 12:00:00,37.52,37.54,37.4,37.42,167428.0,36.3259,36.3453,36.2097,36.2291,167428.0
2020-01-24 12:10:00,37.4,37.45,37.1,37.12,717206.0,36.2097,36.2582,35.9193,35.9387,717206.0
2020-01-24 12:20:00,37.13,37.32,37.12,37.24,249610.0,35.9483,36.1323,35.9387,36.0548,249610.0
2020-01-24 12:30:00,37.26,37.44,37.21,37.44,181124.0,36.0742,36.2485,36.0258,36.2485,181124.0
2020-01-24 12:40:00,37.42,37.51,37.35,37.48,269834.0,36.2291,36.3162,36.1613,36.2872,269834.0
2020-01-24 12:50:00,37.46,37.48,37.38,37.48,43364.0,36.2678,36.2872,36.1904,36.2872,43364.0
2020-01-24 13:00:00,37.47,37.48,37.22,37.34,94602.0,36.2775,36.2872,36.0355,36.1517,94602.0
2020-01-24 13:10:00,37.34,37.35,37.2,37.2,291286.0,36.1517,36.1613,36.0161,36.0161,291286.0
2020-01-24 13:20:00,37.2,37.32,37.16,37.17,57286.0,36.0161,36.1323,35.9774,35.9871,57286.0
2020-01-24 13:30:00,37.15,37.18,37.08,37.14,116558.0,35.9677,35.9967,35.8999,35.958,116558.0
2020-01-24 13:40:00,37.13,37.13,36.92,36.94,410208.0,35.9483,35.9483,35.745,35.7644,410208.0
2020-01-24 13:50:00,36.94,37.02,36.87,37.01,135832.0,35.7644,35.8418,35.6966,35.8322,135832.0
2020-01-24 14:00:00,37.01,37.02,36.86,36.98,115126.0,35.8322,35.8418,35.6869,35.8031,115126.0
2020-01-24 14:10:00,36.95,36.96,36.77,36.77,342944.0,35.7741,35.7837,35.5998,35.5998,342944.0
2020-01-24 14:20:00,36.78,36.82,36.63,36.68,600864.0,35.6095,35.6482,35.4642,35.5127,600864.0
2020-01-24 14:30:00,36.7,36.86,36.7,36.84,258856.0,35.532,35.6869,35.532,35.6676,258856.0
2020-01-24 14:40:00,36.84,36.87,36.68,36.83,205990.0,35.6676,35.6966,35.5127,35.6579,205990.0
2020-01-24 14:50:00,36.83,37.07,36.81,37.07,708788.0,35.6579,35.8902,35.6385,35.8902,708788.0
2020-01-24 15:00:00,37.07,37.21,37.01,37.12,198074.0,35.8902,36.0258,35.8322,35.9387,198074.0
2020-01-24 15:10:00,37.13,37.23,37.08,37.22,331958.0,35.9483,36.0452,35.8999,36.0355,331958.0
2020-01-24 15:20:00,37.21,37.29,37.18,37.18,175058.0,36.0258,36.1032,35.9967,35.9967,175058.0
2020-01-24 15:30:00,37.18,37.18,36.88,36.89,236046.0,35.9967,35.9967,35.7063,35.716,236046.0
2020-01-24 15:40:00,36.9,37.01,36.8,37.0,494482.0,35.7257,35.8322,35.6288,35.8225,494482.0
2020-01-24 15:50:00,36.99,37.19,36.91,37.1,1231980.0,35.8128,36.0064,35.7353,35.9193,1231980.0
2020-01-27 09:30:00,35.18,35.51,35.04,35.49,2273024.0,34.0604,34.3799,33.9249,34.3605,2273024.0
2020-01-27 09:40:00,35.5,35.67,35.42,35.61,565802.0,34.3702,34.5348,34.2928,34.4767,565802.0
2020-01-27 09:50:00,35.62,35.72,35.53,35.66,354536.0,34.4864,34.5832,34.3993,34.5251,354536.0
2020-01-27 10:00:00,35.66,35.66,35.39,35.57,730034.0,34.5251,34.5251,34.2637,34.438,730034.0
2020-01-27 10:10:00,35.57,35.57,35.37,35.4,305410.0,34.438,34.438,34.2443,34.2734,305410.0
2020-01-27 10:20:00,35.39,35.7,35.35,35.68,368394.0,34.2637,34.5638,34.225,34.5445,368394.0
2020-01-27 10:30:00,35.68,35.7,35.47,35.58,490812.0,34.5445,34.5638,34.3412,34.4477,490812.0
2020-01-27 10:40:00,35.57,35.59,35.41,35.42,311660.0,34.438,34.4573,34.2831,34.2928,311660.0
2020-01-27 10:50:00,35.42,35.46,35.26,35.45,406860.0,34.2928,34.3315,34.1378,34.3218,406860.0
2020-01-27 11:00:00,35.44,35.55,35.41,35.45,205028.0,34.3121,34.4186,34.2831,34.3218,205028.0
2020-01-27 11:10:00,35.45,35.45,35.3,35.3,336470.0,34.3218,34.3218,34.1766,34.1766,336470.0
2020-01-27 11:20:00,35.29,35.48,35.26,35.44,175050.0,34.1669,34.3508,34.1378,34.3121,175050.0
2020-01-27 11:30:00,35.44,35.62,35.33,35.56,419734.0,34.3121,34.4864,34.2056,34.4283,419734.0
2020-01-27 11:40:00,35.57,35.63,35.52,35.52,665544.0,34.438,34.4961,34.3896,34.3896,665544.0
2020-01-27 11:50:00,35.52,35.64,35.5,35.56,348334.0,34.3896,34.5058,34.3702,34.4283,348334.0
2020-01-27 12:00:00,35.55,35.66,35.49,35.63,127362.0,34.4186,34.5251,34.3605,34.4961,127362.0
2020-01-27 12:10:00,35.64,35.77,35.63,35.73,173776.0,34.5058,34.6316,34.4961,34.5929,173776.0
2020-01-27 12:20:00,35.73,35.84,35.71,35.76,210194.0,34.5929,34.6994,34.5735,34.6219,210194.0
2020-01-27 12:30:00,35.75,35.82,35.75,35.76,91190.0,34.6123,34.68,34.6123,34.6219,91190.0
2020-01-27 12:40:00,35.76,35.87,35.74,35.85,93232.0,34.6219,34.7284,34.6026,34.7091,93232.0
2020-01-27 12:50:00,35.85,35.87,35.67,35.73,118370.0,34.7091,34.7284,34.5348,34.5929,118370.0
2020-01-27 13:00:00,35.73,35.81,35.68,35.68,201100.0,34.5929,34.6703,34.5445,34.5445,201100.0
2020-01-27 13:10:00,35.68,35.79,35.65,35.78,83426.0,34.5445,34.651,34.5154,34.6413,83426.0
2020-01-27 13:20:00,35.78,35.85,35.74,35.79,132188.0,34.6413,34.7091,34.6026,34.651,132188.0
2020-01-27 13:30:00,35.78,35.85,35.77,35.85,55028.0,34.6413,34.7091,34.6316,34.7091,55028.0
2020-01-27 13:40:00,35.85,35.85,35.77,35.77,40448.0,34.7091,34.7091,34.6316,34.6316,40448.0
2020-01-27 13:50:00,35.77,35.78,35.67,35.71,110092.0,34.6316,34.6413,34.5348,34.5735,110092.0
2020-01-27 14:00:00,35.71,35.71,35.58,35.67,160672.0,34.5735,34.5735,34.4477,34.5348,160672.0
2020-01-27 14:10:00,35.67,35.77,35.66,35.75,116734.0,34.5348,34.6316,34.5251,34.6123,116734.0
2020-01-27 14:20:00,35.74,35.8,35.64,35.8,96936.0,34.6026,34.6607,34.5058,34.6607,96936.0
2020-01-27 14:30:00,35.79,35.83,35.67,35.73,120670.0,34.651,34.6897,34.5348,34.5929,120670.0
2020-01-27 14:40:00,35.76,35.77,35.56,35.56,100504.0,34.6219,34.6316,34.4283,34.4283,100504.0
2020-01-27 14:50:00,35.55,35.61,35.47,35.57,133040.0,34.4186,34.4767,34.3412,34.438,133040.0
2020-01-27 15:00:00,35.54,35.63,35.52,35.56,75714.0,34.4089,34.4961,34.3896,34.4283,75714.0
2020-01-27 15:10:00,35.56,35.66,35.44,35.66,125774.0,34.4283,34.5251,34.3121,34.5251,125774.0
2020-01-27 15:20:00,35.63,35.68,35.57,35.59,74062.0,34.4961,34.5445,34.438,34.4573,74062.0
2020-01-27 15:30:00,35.58,35.58,35.41,35.48,584952.0,34.4477,34.4477,34.2831,34.3508,584952.0
2020-01-27 15:40:00,35.48,35.56,35.37,35.37,234820.0,34.3508,34.4283,34.2443,34.2443,234820.0
2020-01-27 15:50:00,35.37,35.44,35.32,35.34,977084.0,34.2443,34.3121,34.1959,34.2153,977084.0
2020-01-28 09:30:00,35.85,35.97,35.71,35.71,448998.0,34.7091,34.8253,34.5735,34.5735,448998.0
2020-01-28 09:40:00,35.73,35.81,35.67,35.81,174226.0,34.5929,34.6703,34.5348,34.6703,174226.0
2020-01-28 09:50:00,35.81,35.87,35.75,35.84,219734.0,34.6703,34.7284,34.6123,34.6994,219734.0
2020-01-28 10:00:00,35.87,36.08,35.86,36.08,349550.0,34.7284,34.9318,34.7188,34.9318,349550.0
2020-01-28 10:10:00,36.07,36.2,36.05,36.12,167578.0,34.9221,35.0479,34.9027,34.9705,167578.0
2020-01-28 10:20:00,36.13,36.33,36.11,36.27,154164.0,34.9802,35.1738,34.9608,35.1157,154164.0
2020-01-28 10:30:00,36.27,36.35,36.23,36.32,331926.0,35.1157,35.1932,35.077,35.1641,331926.0
2020-01-28 10:40:00,36.35,36.47,36.35,36.35,959256.0,35.1932,35.3093,35.1932,35.1932,959256.0
2020-01-28 10:50:00,36.37,36.46,36.35,36.41,121178.0,35.2125,35.2997,35.1932,35.2513,121178.0
2020-01-28 11:00:00,36.43,36.46,36.29,36.31,180564.0,35.2706,35.2997,35.1351,35.1544,180564.0
2020-01-28 11:10:00,36.32,36.46,36.32,36.43,79716.0,35.1641,35.2997,35.1641,35.2706,79716.0
2020-01-28 11:20:00,36.4,36.49,36.37,36.48,167566.0,35.2416,35.3287,35.2125,35.319,167566.0
2020-01-28 11:30:00,36.47,36.52,36.45,36.48,73208.0,35.3093,35.3578,35.29,35.319,73208.0
2020-01-28 11:40:00,36.47,36.48,36.4,36.43,105816.0,35.3093,35.319,35.2416,35.2706,105816.0
2020-01-28 11:50:00,36.46,36.56,36.45,36.55,83268.0,35.2997,35.3965,35.29,35.3868,83268.0
2020-01-28 12:00:00,36.55,36.55,36.49,36.5,17146.0,35.3868,35.3868,35.3287,35.3384,17146.0
2020-01-28 12:10:00,36.52,36.6,36.5,36.59,43046.0,35.3578,35.4352,35.3384,35.4255,43046.0
2020-01-28 12:20:00,36.6,36.63,36.59,36.6,118906.0,35.4352,35.4642,35.4255,35.4352,118906.0
2020-01-28 12:30:00,36.59,36.6,36.52,36.52,29614.0,35.4255,35.4352,35.3578,35.3578,29614.0
2020-01-28 12:40:00,36.52,36.56,36.49,36.54,65050.0,35.3578,35.3965,35.3287,35.3771,65050.0
2020-01-28 12:50:00,36.52,36.54,36.47,36.51,9168.0,35.3578,35.3771,35.3093,35.3481,9168.0
2020-01-28 13:00:00,36.51,36.51,36.38,36.38,136614.0,35.3481,35.3481,35.2222,35.2222,136614.0
2020-01-28 13:10:00,36.39,36.45,36.38,36.43,62644.0,35.2319,35.29,35.2222,35.2706,62644.0
2020-01-28 13:20:00,36.42,36.46,36.4,36.42,32726.0,35.2609,35.2997,35.2416,35.2609,32726.0
2020-01-28 13:30:00,36.43,36.45,36.35,36.37,111228.0,35.2706,35.29,35.1932,35.2125,111228.0
2020-01-28 13:40:00,36.36,36.49,36.36,36.49,92132.0,35.2028,35.3287,35.2028,35.3287,92132.0
2020-01-28 13:50:00,36.49,36.53,36.49,36.52,53926.0,35.3287,35.3674,35.3287,35.3578,53926.0
2020-01-28 14:00:00,36.52,36.57,36.52,36.55,38754.0,35.3578,35.4062,35.3578,35.3868,38754.0
2020-01-28 14:10:00,36.56,36.65,36.55,36.65,87452.0,35.3965,35.4836,35.3868,35.4836,87452.0
2020-01-28 14:20:00,36.65,36.65,36.58,36.58,59476.0,35.4836,35.4836,35.4158,35.4158,59476.0
2020-01-28 14:30:00,36.6,36.72,36.59,36.71,108606.0,35.4352,35.5514,35.4255,35.5417,108606.0
2020-01-28 14:40:00,36.7,36.74,36.68,36.68,62630.0,35.532,35.5707,35.5127,35.5127,62630.0
2020-01-28 14:50:00,36.68,36.69,36.62,36.63,71280.0,35.5127,35.5223,35.4546,35.4642,71280.0
2020-01-28 15:00:00,36.63,36.63,36.54,36.54,47240.0,35.4642,35.4642,35.3771,35.3771,47240.0
2020-01-28 15:10:00,36.55,36.6,36.54,36.6,104392.0,35.3868,35.4352,35.3771,35.4352,104392.0
2020-01-28 15:20:00,36.6,36.69,36.58,36.69,149798.0,35.4352,35.5223,35.4158,35.5223,149798.0
2020-01-28 15:30:00,36.68,36.7,36.51,36.51,79108.0,35.5127,35.532,35.3481,35.3481,79108.0
2020-01-28 15:40:00,36.52,36.6,36.49,36.59,138864.0,35.3578,35.4352,35.3287,35.4255,138864.0
2020-01-28 15:50:00,36.58,36.6,36.42,36.44,274212.0,35.4158,35.4352,35.2609,35.2803,274212.0
2020-01-29 09:30:00,36.94,36.96,36.8,36.8,351344.0,35.7644,35.7837,35.6288,35.6288,351344.0
2020-01-29 09:40:00,36.82,36.88,36.69,36.7,179550.0,35.6482,35.7063,35.5223,35.532,179550.0
2020-01-29 09:50:00,36.69,36.76,36.52,36.56,178604.0,35.5223,35.5901,35.3578,35.3965,178604.0
2020-01-29 10:00:00,36.56,36.56,36.29,36.36,371022.0,35.3965,35.3965,35.1351,35.2028,371022.0
2020-01-29 10:10:00,36.35,36.46,36.27,36.4,216252.0,35.1932,35.2997,35.1157,35.2416,216252.0
2020-01-29 10:20:00,36.4,36.58,36.4,36.56,70596.0,35.2416,35.4158,35.2416,35.3965,70596.0
2020-01-29 10:30:00,36.54,36.6,36.52,36.59,67096.0,35.3771,35.4352,35.3578,35.4255,67096.0
2020-01-29 10:40:00,36.62,36.66,36.6,36.65,107732.0,35.4546,35.4933,35.4352,35.4836,107732.0
2020-01-29 10:50:00,36.66,36.76,36.66,36.74,65792.0,35.4933,35.5901,35.4933,35.5707,65792.0
2020-01-29 11:00:00,36.75,36.78,36.71,36.74,76824.0,35.5804,35.6095,35.5417,35.5707,76824.0
2020-01-29 11:10:00,36.74,36.77,36.67,36.73,58152.0,35.5707,35.5998,35.503,35.5611,58152.0
2020-01-29 11:20:00,36.72,36.82,36.71,36.81,51508.0,35.5514,35.6482,35.5417,35.6385,51508.0
2020-01-29 11:30:00,36.8,36.82,36.68,36.71,63244.0,35.6288,35.6482,35.5127,35.5417,63244.0
2020-01-29 11:40:00,36.72,36.77,36.68,36.77,31392.0,35.5514,35.5998,35.5127,35.5998,31392.0
2020-01-29 11:50:00,36.74,36.79,36.72,36.78,30200.0,35.5707,35.6192,35.5514,35.6095,30200.0
2020-01-29 12:00:00,36.77,36.81,36.76,36.79,27638.0,35.5998,35.6385,35.5901,35.6192,27638.0
2020-01-29 12:10:00,36.77,36.83,36.77,36.82,57098.0,35.5998,35.6579,35.5998,35.6482,57098.0
2020-01-29 12:20:00,36.8,36.81,36.77,36.81,17212.0,35.6288,35.6385,35.5998,35.6385,17212.0
2020-01-29 12:30:00,36.81,36.81,36.75,36.77,42294.0,35.6385,35.6385,35.5804,35.5998,42294.0
2020-01-29 12:40:00,36.75,36.77,36.73,36.77,44366.0,35.5804,35.5998,35.5611,35.5998,44366.0
2020-01-29 12:50:00,36.77,36.8,36.73,36.75,75152.0,35.5998,35.6288,35.5611,35.5804,75152.0
2020-01-29 13:00:00,36.75,36.77,36.7,36.7,65274.0,35.5804,35.5998,35.532,35.532,65274.0
2020-01-29 13:10:00,36.71,36.8,36.71,36.8,39420.0,35.5417,35.6288,35.5417,35.6288,39420.0
2020-01-29 13:20:00,36.79,36.85,36.79,36.85,38484.0,35.6192,35.6772,35.6192,35.6772,38484.0
2020-01-29 13:30:00,36.87,36.9,36.85,36.85,37442.0,35.6966,35.7257,35.6772,35.6772,37442.0
2020-01-29 13:40:00,36.85,36.88,36.84,36.87,18726.0,35.6772,35.7063,35.6676,35.6966,18726.0
2020-01-29 13:50:00,36.85,36.85,36.79,36.81,40134.0,35.6772,35.6772,35.6192,35.6385,40134.0
2020-01-29 14:00:00,36.81,37.0,36.73,36.94,339202.0,35.6385,35.8225,35.5611,35.7644,339202.0
2020-01-29 14:10:00,36.93,36.93,36.86,36.88,46564.0,35.7547,35.7547,35.6869,35.7063,46564.0
2020-01-29 14:20:00,36.91,36.93,36.82,36.85,51020.0,35.7353,35.7547,35.6482,35.6772,51020.0
2020-01-29 14:30:00,36.86,36.9,36.77,36.87,97634.0,35.6869,35.7257,35.5998,35.6966,97634.0
2020-01-29 14:40:00,36.87,36.88,36.77,36.82,101584.0,35.6966,35.7063,35.5998,35.6482,101584.0
2020-01-29 14:50:00,36.81,36.84,36.73,36.73,48270.0,35.6385,35.6676,35.5611,35.5611,48270.0
2020-01-29 15:00:00,36.75,36.76,36.56,36.7,202402.0,35.5804,35.5901,35.3965,35.532,202402.0
2020-01-29 15:10:00,36.69,36.7,36.45,36.53,128888.0,35.5223,35.532,35.29,35.3674,128888.0
2020-01-29 15:20:00,36.52,36.63,36.38,36.63,185656.0,35.3578,35.4642,35.2222,35.4642,185656.0
2020-01-29 15:30:00,36.62,36.66,36.57,36.59,128196.0,35.4546,35.4933,35.4062,35.4255,128196.0
2020-01-29 15:40:00,36.58,36.58,36.45,36.48,82202.0,35.4158,35.4158,35.29,35.319,82202.0
2020-01-29 15:50:00,36.48,36.51,36.32,36.34,170610.0,35.319,35.3481,35.1641,35.1835,170610.0
2020-01-30 09:30:00,35.58,36.07,35.55,36.01,534720.0,34.4477,34.9221,34.4186,34.864,534720.0
2020-01-30 09:40:00,36.02,36.09,35.9,36.01,193716.0,34.8737,34.9414,34.7575,34.864,193716.0
2020-01-30 09:50:00,36.01,36.02,35.85,35.85,94892.0,34.864,34.8737,34.7091,34.7091,94892.0
2020-01-30 10:00:00,35.87,36.08,35.83,36.06,192518.0,34.7284,34.9318,34.6897,34.9124,192518.0
2020-01-30 10:10:00,36.06,36.07,35.79,35.83,123610.0,34.9124,34.9221,34.651,34.6897,123610.0
2020-01-30 10:20:00,35.82,35.87,35.78,35.85,125476.0,34.68,34.7284,34.6413,34.7091,125476.0
2020-01-30 10:30:00,35.79,35.85,35.58,35.59,204870.0,34.651,34.7091,34.4477,34.4573,204870.0
2020-01-30 10:40:00,35.58,35.6,35.4,35.49,237550.0,34.4477,34.467,34.2734,34.3605,237550.0
2020-01-30 10:50:00,35.49,35.49,35.3,35.36,429696.0,34.3605,34.3605,34.1766,34.2347,429696.0
2020-01-30 11:00:00,35.39,35.55,35.39,35.45,211782.0,34.2637,34.4186,34.2637,34.3218,211782.0
2020-01-30 11:10:00,35.51,35.66,35.5,35.65,301902.0,34.3799,34.5251,34.3702,34.5154,301902.0
2020-01-30 11:20:00,35.66,35.82,35.6,35.77,122636.0,34.5251,34.68,34.467,34.6316,122636.0
2020-01-30 11:30:00,35.77,35.85,35.71,35.81,122738.0,34.6316,34.7091,34.5735,34.6703,122738.0
2020-01-30 11:40:00,35.82,35.95,35.82,35.91,141276.0,34.68,34.8059,34.68,34.7672,141276.0
2020-01-30 11:50:00,35.92,36.02,35.84,35.85,104816.0,34.7768,34.8737,34.6994,34.7091,104816.0
2020-01-30 12:00:00,35.85,35.9,35.8,35.8,102516.0,34.7091,34.7575,34.6607,34.6607,102516.0
2020-01-30 12:10:00,35.79,35.82,35.74,35.8,120760.0,34.651,34.68,34.6026,34.6607,120760.0
2020-01-30 12:20:00,35.8,35.85,35.63,35.64,116704.0,34.6607,34.7091,34.4961,34.5058,116704.0
2020-01-30 12:30:00,35.65,35.69,35.45,35.49,189848.0,34.5154,34.5542,34.3218,34.3605,189848.0
2020-01-30 12:40:00,35.46,35.52,35.4,35.41,164574.0,34.3315,34.3896,34.2734,34.2831,164574.0
2020-01-30 12:50:00,35.45,35.59,35.42,35.53,161120.0,34.3218,34.4573,34.2928,34.3993,161120.0
2020-01-30 13:00:00,35.55,35.63,35.51,35.51,57892.0,34.4186,34.4961,34.3799,34.3799,57892.0
2020-01-30 13:10:00,35.54,35.62,35.48,35.49,91282.0,34.4089,34.4864,34.3508,34.3605,91282.0
2020-01-30 13:20:00,35.49,35.6,35.46,35.59,60590.0,34.3605,34.467,34.3315,34.4573,60590.0
2020-01-30 13:30:00,35.59,35.69,35.56,35.64,54082.0,34.4573,34.5542,34.4283,34.5058,54082.0
2020-01-30 13:40:00,35.66,35.69,35.6,35.61,36058.0,34.5251,34.5542,34.467,34.4767,36058.0
2020-01-30 13:50:00,35.61,35.65,35.57,35.63,93260.0,34.4767,34.5154,34.438,34.4961,93260.0
2020-01-30 14:00:00,35.63,35.74,35.6,35.74,82844.0,34.4961,34.6026,34.467,34.6026,82844.0
2020-01-30 14:10:00,35.74,35.85,35.74,35.85,96360.0,34.6026,34.7091,34.6026,34.7091,96360.0
2020-01-30 14:20:00,35.85,35.88,35.82,35.83,39348.0,34.7091,34.7381,34.68,34.6897,39348.0
2020-01-30 14:30:00,35.83,35.83,35.72,35.78,59940.0,34.6897,34.6897,34.5832,34.6413,59940.0
2020-01-30 14:40:00,35.77,36.17,35.69,35.94,386612.0,34.6316,35.0189,34.5542,34.7962,386612.0
2020-01-30 14:50:00,35.99,36.16,35.82,36.09,119172.0,34.8446,35.0092,34.68,34.9414,119172.0
2020-01-30 15:00:00,36.09,36.29,36.06,36.07,231124.0,34.9414,35.1351,34.9124,34.9221,231124.0
2020-01-30 15:10:00,36.09,36.24,36.02,36.21,121806.0,34.9414,35.0867,34.8737,35.0576,121806.0
2020-01-30 15:20:00,36.22,36.34,36.21,36.24,194208.0,35.0673,35.1835,35.0576,35.0867,194208.0
2020-01-30 15:30:00,36.26,36.34,36.24,36.33,92254.0,35.106,35.1835,35.0867,35.1738,92254.0
2020-01-30 15:40:00,36.33,36.6,36.3,36.57,261964.0,35.1738,35.4352,35.1448,35.4062,261964.0
2020-01-30 15:50:00,36.57,36.75,36.54,36.68,238248.0,35.4062,35.5804,35.3771,35.5127,238248.0
2020-01-31 09:30:00,36.44,36.51,36.13,36.3,339036.0,35.2803,35.3481,34.9802,35.1448,339036.0
2020-01-31 09:40:00,36.29,36.29,36.02,36.09,294792.0,35.1351,35.1351,34.8737,34.9414,294792.0
2020-01-31 09:50:00,36.09,36.17,35.91,36.1,170098.0,34.9414,35.0189,34.7672,34.9511,170098.0
2020-01-31 10:00:00,36.1,36.1,35.82,35.86,408686.0,34.9511,34.9511,34.68,34.7188,408686.0
2020-01-31 10:10:00,35.85,35.95,35.71,35.83,389732.0,34.7091,34.8059,34.5735,34.6897,389732.0
2020-01-31 10:20:00,35.83,35.92,35.67,35.67,219294.0,34.6897,34.7768,34.5348,34.5348,219294.0
2020-01-31 10:30:00,35.67,35.76,35.61,35.63,199020.0,34.5348,34.6219,34.4767,34.4961,199020.0
2020-01-31 10:40:00,35.62,35.7,35.52,35.54,232946.0,34.4864,34.5638,34.3896,34.4089,232946.0
2020-01-31 10:50:00,35.53,35.53,35.37,35.43,177152.0,34.3993,34.3993,34.2443,34.3024,177152.0
2020-01-31 11:00:00,35.4,35.55,35.3,35.3,254948.0,34.2734,34.4186,34.1766,34.1766,254948.0
2020-01-31 11:10:00,35.3,35.44,35.03,35.33,542486.0,34.1766,34.3121,33.9152,34.2056,542486.0
2020-01-31 11:20:00,35.32,35.38,35.12,35.12,229956.0,34.1959,34.254,34.0023,34.0023,229956.0
2020-01-31 11:30:00,35.1,35.27,34.98,35.08,328224.0,33.9829,34.1475,33.8668,33.9636,328224.0
2020-01-31 11:40:00,35.1,35.44,35.09,35.37,259146.0,33.9829,34.3121,33.9733,34.2443,259146.0
2020-01-31 11:50:00,35.35,35.47,35.27,35.47,160342.0,34.225,34.3412,34.1475,34.3412,160342.0
2020-01-31 12:00:00,35.47,35.47,35.3,35.33,370698.0,34.3412,34.3412,34.1766,34.2056,370698.0
2020-01-31 12:10:00,35.33,35.37,35.19,35.23,321630.0,34.2056,34.2443,34.0701,34.1088,321630.0
2020-01-31 12:20:00,35.23,35.27,35.15,35.24,100112.0,34.1088,34.1475,34.0314,34.1185,100112.0
2020-01-31 12:30:00,35.24,35.24,34.85,34.9,671860.0,34.1185,34.1185,33.7409,33.7893,671860.0
2020-01-31 12:40:00,34.9,35.13,34.85,34.95,277196.0,33.7893,34.012,33.7409,33.8377,277196.0
2020-01-31 12:50:00,34.93,35.08,34.81,34.99,268882.0,33.8184,33.9636,33.7022,33.8764,268882.0
2020-01-31 13:00:00,34.99,35.16,34.92,34.96,140154.0,33.8764,34.041,33.8087,33.8474,140154.0
2020-01-31 13:10:00,34.92,34.93,34.83,34.88,454588.0,33.8087,33.8184,33.7215,33.7699,454588.0
2020-01-31 13:20:00,34.85,34.98,34.8,34.91,109036.0,33.7409,33.8668,33.6925,33.799,109036.0
2020-01-31 13:30:00,34.88,34.89,34.71,34.74,301426.0,33.7699,33.7796,33.6054,33.6344,301426.0
2020-01-31 13:40:00,34.74,34.81,34.66,34.8,163302.0,33.6344,33.7022,33.5569,33.6925,163302.0
2020-01-31 13:50:00,34.79,34.93,34.71,34.91,170836.0,33.6828,33.8184,33.6054,33.799,170836.0
2020-01-31 14:00:00,34.93,35.08,34.93,35.01,129726.0,33.8184,33.9636,33.8184,33.8958,129726.0
2020-01-31 14:10:00,35.03,35.09,34.98,35.08,84944.0,33.9152,33.9733,33.8668,33.9636,84944.0
2020-01-31 14:20:00,35.07,35.07,34.84,34.91,210224.0,33.9539,33.9539,33.7312,33.799,210224.0
2020-01-31 14:30:00,34.87,35.17,34.85,35.08,404920.0,33.7603,34.0507,33.7409,33.9636,404920.0
2020-01-31 14:40:00,35.1,35.11,34.9,34.92,197512.0,33.9829,33.9926,33.7893,33.8087,197512.0
2020-01-31 14:50:00,34.91,35.03,34.9,34.94,130908.0,33.799,33.9152,33.7893,33.828,130908.0
2020-01-31 15:00:00,34.95,35.01,34.75,34.8,362102.0,33.8377,33.8958,33.6441,33.6925,362102.0
2020-01-31 15:10:00,34.79,34.79,34.61,34.73,547454.0,33.6828,33.6828,33.5085,33.6247,547454.0
2020-01-31 15:20:00,34.75,34.79,34.6,34.6,341554.0,33.6441,33.6828,33.4989,33.4989,341554.0
2020-01-31 15:30:00,34.6,34.66,34.44,34.46,351064.0,33.4989,33.5569,33.3439,33.3633,351064.0
2020-01-31 15:40:00,34.46,34.74,34.35,34.59,1151822.0,33.3633,33.6344,33.2568,33.4892,1151822.0
2020-01-31 15:50:00,34.6,34.83,34.56,34.68,946610.0,33.4989,33.7215,33.4601,33.5763,946610.0
2020-02-03 09:30:00,35.21,35.53,35.16,35.47,796154.0,34.0894,34.3993,34.041,34.3412,796154.0
2020-02-03 09:40:00,35.47,35.73,35.47,35.71,228468.0,34.3412,34.5929,34.3412,34.5735,228468.0
2020-02-03 09:50:00,35.71,35.81,35.69,35.77,218086.0,34.5735,34.6703,34.5542,34.6316,218086.0
2020-02-03 10:00:00,35.79,36.02,35.74,35.85,818940.0,34.651,34.8737,34.6026,34.7091,818940.0
2020-02-03 10:10:00,35.87,35.99,35.84,35.99,209194.0,34.7284,34.8446,34.6994,34.8446,209194.0
2020-02-03 10:20:00,35.99,36.1,35.94,36.09,1125740.0,34.8446,34.9511,34.7962,34.9414,1125740.0
2020-02-03 10:30:00,36.1,36.1,35.95,35.95,300410.0,34.9511,34.9511,34.8059,34.8059,300410.0
2020-02-03 10:40:00,35.95,35.96,35.73,35.74,192586.0,34.8059,34.8156,34.5929,34.6026,192586.0
2020-02-03 10:50:00,35.73,35.8,35.7,35.79,127802.0,34.5929,34.6607,34.5638,34.651,127802.0
2020-02-03 11:00:00,35.8,35.9,35.77,35.89,41360.0,34.6607,34.7575,34.6316,34.7478,41360.0
2020-02-03 11:10:00,35.87,35.87,35.63,35.71,97168.0,34.7284,34.7284,34.4961,34.5735,97168.0
2020-02-03 11:20:00,35.71,35.76,35.63,35.63,113764.0,34.5735,34.6219,34.4961,34.4961,113764.0
2020-02-03 11:30:00,35.63,35.66,35.52,35.54,131264.0,34.4961,34.5251,34.3896,34.4089,131264.0
2020-02-03 11:40:00,35.51,35.56,35.33,35.37,235024.0,34.3799,34.4283,34.2056,34.2443,235024.0
2020-02-03 11:50:00,35.36,35.49,35.32,35.49,133290.0,34.2347,34.3605,34.1959,34.3605,133290.0
2020-02-03 12:00:00,35.48,35.53,35.42,35.45,104862.0,34.3508,34.3993,34.2928,34.3218,104862.0
2020-02-03 12:10:00,35.42,35.59,35.38,35.59,121458.0,34.2928,34.4573,34.254,34.4573,121458.0
2020-02-03 12:20:00,35.58,35.65,35.58,35.59,90926.0,34.4477,34.5154,34.4477,34.4573,90926.0
2020-02-03 12:30:00,35.6,35.6,35.52,35.54,57734.0,34.467,34.467,34.3896,34.4089,57734.0
2020-02-03 12:40:00,35.56,35.66,35.56,35.65,37228.0,34.4283,34.5251,34.4283,34.5154,37228.0
2020-02-03 12:50:00,35.65,35.71,35.63,35.68,26756.0,34.5154,34.5735,34.4961,34.5445,26756.0
2020-02-03 13:00:00,35.68,35.7,35.6,35.6,51814.0,34.5445,34.5638,34.467,34.467,51814.0
2020-02-03 13:10:00,35.6,35.6,35.43,35.51,78694.0,34.467,34.467,34.3024,34.3799,78694.0
2020-02-03 13:20:00,35.49,35.57,35.47,35.47,18190.0,34.3605,34.438,34.3412,34.3412,18190.0
2020-02-03 13:30:00,35.46,35.62,35.43,35.62,44868.0,34.3315,34.4864,34.3024,34.4864,44868.0
2020-02-03 13:40:00,35.62,35.62,35.55,35.6,16672.0,34.4864,34.4864,34.4186,34.467,16672.0
2020-02-03 13:50:00,35.6,35.62,35.51,35.62,56508.0,34.467,34.4864,34.3799,34.4864,56508.0
2020-02-03 14:00:00,35.6,35.6,35.47,35.49,38322.0,34.467,34.467,34.3412,34.3605,38322.0
2020-02-03 14:10:00,35.48,35.49,35.42,35.48,50660.0,34.3508,34.3605,34.2928,34.3508,50660.0
2020-02-03 14:20:00,35.49,35.56,35.48,35.5,46440.0,34.3605,34.4283,34.3508,34.3702,46440.0
2020-02-03 14:30:00,35.51,35.56,35.4,35.49,28798.0,34.3799,34.4283,34.2734,34.3605,28798.0
2020-02-03 14:40:00,35.47,35.63,35.47,35.63,26004.0,34.3412,34.4961,34.3412,34.4961,26004.0
2020-02-03 14:50:00,35.63,35.64,35.57,35.57,44820.0,34.4961,34.5058,34.438,34.438,44820.0
2020-02-03 15:00:00,35.6,35.66,35.58,35.62,41722.0,34.467,34.5251,34.4477,34.4864,41722.0
2020-02-03 15:10:00,35.64,35.64,35.52,35.58,46002.0,34.5058,34.5058,34.3896,34.4477,46002.0
2020-02-03 15:20:00,35.56,35.72,35.56,35.71,160528.0,34.4283,34.5832,34.4283,34.5735,160528.0
2020-02-03 15:30:00,35.71,35.73,35.64,35.64,108006.0,34.5735,34.5929,34.5058,34.5058,108006.0
2020-02-03 15:40:00,35.63,35.66,35.43,35.43,116672.0,34.4961,34.5251,34.3024,34.3024,116672.0
2020-02-03 15:50:00,35.44,35.5,35.38,35.45,292098.0,34.3121,34.3702,34.254,34.3218,292098.0
2020-02-04 09:30:00,36.75,36.84,36.62,36.64,680478.0,35.5804,35.6676,35.4546,35.4739,680478.0
2020-02-04 09:40:00,36.66,36.99,36.66,36.99,316620.0,35.4933,35.8128,35.4933,35.8128,316620.0
2020-02-04 09:50:00,36.99,37.02,36.93,36.96,260646.0,35.8128,35.8418,35.7547,35.7837,260646.0
2020-02-04 10:00:00,36.96,37.01,36.89,36.96,168870.0,35.7837,35.8322,35.716,35.7837,168870.0
2020-02-04 10:10:00,36.98,37.01,36.81,36.88,124676.0,35.8031,35.8322,35.6385,35.7063,124676.0
2020-02-04 10:20:00,36.89,37.08,36.85,37.07,148026.0,35.716,35.8999,35.6772,35.8902,148026.0
2020-02-04 10:30:00,37.08,37.15,37.04,37.12,218834.0,35.8999,35.9677,35.8612,35.9387,218834.0
2020-02-04 10:40:00,37.12,37.16,37.07,37.08,112050.0,35.9387,35.9774,35.8902,35.8999,112050.0
2020-02-04 10:50:00,37.07,37.12,37.01,37.03,134496.0,35.8902,35.9387,35.8322,35.8515,134496.0
2020-02-04 11:00:00,37.02,37.1,37.0,37.04,75914.0,35.8418,35.9193,35.8225,35.8612,75914.0
2020-02-04 11:10:00,37.02,37.14,37.02,37.13,155382.0,35.8418,35.958,35.8418,35.9483,155382.0
2020-02-04 11:20:00,37.13,37.22,37.13,37.17,118622.0,35.9483,36.0355,35.9483,35.9871,118622.0
2020-02-04 11:30:00,37.17,37.28,37.16,37.26,181438.0,35.9871,36.0936,35.9774,36.0742,181438.0
2020-02-04 11:40:00,37.27,37.34,37.23,37.28,126314.0,36.0839,36.1517,36.0452,36.0936,126314.0
2020-02-04 11:50:00,37.27,37.27,37.19,37.23,37460.0,36.0839,36.0839,36.0064,36.0452,37460.0
2020-02-04 12:00:00,37.23,37.27,37.22,37.26,66860.0,36.0452,36.0839,36.0355,36.0742,66860.0
2020-02-04 12:10:00,37.27,37.33,37.21,37.25,71108.0,36.0839,36.142,36.0258,36.0645,71108.0
2020-02-04 12:20:00,37.27,37.33,37.24,37.31,39958.0,36.0839,36.142,36.0548,36.1226,39958.0
2020-02-04 12:30:00,37.31,37.33,37.25,37.27,31042.0,36.1226,36.142,36.0645,36.0839,31042.0
2020-02-04 12:40:00,37.28,37.3,37.24,37.24,31150.0,36.0936,36.1129,36.0548,36.0548,31150.0
2020-02-04 12:50:00,37.25,37.28,37.23,37.27,24646.0,36.0645,36.0936,36.0452,36.0839,24646.0
2020-02-04 13:00:00,37.29,37.3,37.25,37.25,51812.0,36.1032,36.1129,36.0645,36.0645,51812.0
2020-02-04 13:10:00,37.26,37.26,37.16,37.16,61336.0,36.0742,36.0742,35.9774,35.9774,61336.0
2020-02-04 13:20:00,37.16,37.17,37.08,37.13,49024.0,35.9774,35.9871,35.8999,35.9483,49024.0
2020-02-04 13:30:00,37.14,37.21,37.13,37.19,69036.0,35.958,36.0258,35.9483,36.0064,69036.0
2020-02-04 13:40:00,37.18,37.24,37.17,37.22,69228.0,35.9967,36.0548,35.9871,36.0355,69228.0
2020-02-04 13:50:00,37.22,37.25,37.21,37.25,47838.0,36.0355,36.0645,36.0258,36.0645,47838.0
2020-02-04 14:00:00,37.25,37.31,37.22,37.31,111738.0,36.0645,36.1226,36.0355,36.1226,111738.0
2020-02-04 14:10:00,37.31,37.34,37.28,37.29,135230.0,36.1226,36.1517,36.0936,36.1032,135230.0
2020-02-04 14:20:00,37.28,37.3,37.23,37.24,34668.0,36.0936,36.1129,36.0452,36.0548,34668.0
2020-02-04 14:30:00,37.22,37.31,37.21,37.27,63288.0,36.0355,36.1226,36.0258,36.0839,63288.0
2020-02-04 14:40:00,37.29,37.37,37.28,37.36,68774.0,36.1032,36.1807,36.0936,36.171,68774.0
2020-02-04 14:50:00,37.35,37.35,37.28,37.28,47928.0,36.1613,36.1613,36.0936,36.0936,47928.0
2020-02-04 15:00:00,37.27,37.29,37.22,37.22,42392.0,36.0839,36.1032,36.0355,36.0355,42392.0
2020-02-04 15:10:00,37.25,37.27,37.19,37.27,70576.0,36.0645,36.0839,36.0064,36.0839,70576.0
2020-02-04 15:20:00,37.27,37.32,37.26,37.3,84158.0,36.0839,36.1323,36.0742,36.1129,84158.0
2020-02-04 15:30:00,37.3,37.33,37.21,37.21,86666.0,36.1129,36.142,36.0258,36.0258,86666.0
2020-02-04 15:40:00,37.2,37.23,37.12,37.18,141480.0,36.0161,36.0452,35.9387,35.9967,141480.0
2020-02-04 15:50:00,37.17,37.17,37.01,37.08,471876.0,35.9871,35.9871,35.8322,35.8999,471876.0
2020-02-05 09:30:00,38.15,38.2,37.93,37.94,585468.0,36.9359,36.9843,36.7229,36.7326,585468.0
2020-02-05 09:40:00,37.92,38.11,37.8,38.07,377374.0,36.7132,36.8971,36.597,36.8584,377374.0
2020-02-05 09:50:00,38.05,38.1,37.96,38.05,364030.0,36.8391,36.8875,36.7519,36.8391,364030.0
2020-02-05 10:00:00,38.02,38.17,37.99,38.01,261038.0,36.81,36.9552,36.781,36.8003,261038.0
2020-02-05 10:10:00,37.97,38.06,37.87,37.92,118158.0,36.7616,36.8487,36.6648,36.7132,118158.0
2020-02-05 10:20:00,37.92,38.02,37.66,37.76,250400.0,36.7132,36.81,36.4615,36.5583,250400.0
2020-02-05 10:30:00,37.77,37.81,37.62,37.67,288548.0,36.568,36.6067,36.4227,36.4712,288548.0
2020-02-05 10:40:00,37.68,37.83,37.6,37.8,156774.0,36.4808,36.6261,36.4034,36.597,156774.0
2020-02-05 10:50:00,37.82,37.95,37.79,37.9,119270.0,36.6164,36.7422,36.5873,36.6938,119270.0
2020-02-05 11:00:00,37.91,37.91,37.83,37.91,69082.0,36.7035,36.7035,36.6261,36.7035,69082.0
2020-02-05 11:10:00,37.92,37.99,37.88,37.97,62756.0,36.7132,36.781,36.6745,36.7616,62756.0
2020-02-05 11:20:00,37.95,37.99,37.91,37.99,74924.0,36.7422,36.781,36.7035,36.781,74924.0
2020-02-05 11:30:00,37.98,38.01,37.85,37.85,205432.0,36.7713,36.8003,36.6454,36.6454,205432.0
2020-02-05 11:40:00,37.85,37.95,37.76,37.95,126384.0,36.6454,36.7422,36.5583,36.7422,126384.0
2020-02-05 11:50:00,37.95,38.05,37.92,38.04,42200.0,36.7422,36.8391,36.7132,36.8294,42200.0
2020-02-05 12:00:00,38.04,38.13,38.02,38.12,87948.0,36.8294,36.9165,36.81,36.9068,87948.0
2020-02-05 12:10:00,38.11,38.13,38.08,38.08,74000.0,36.8971,36.9165,36.8681,36.8681,74000.0
2020-02-05 12:20:00,38.08,38.1,38.05,38.06,43110.0,36.8681,36.8875,36.8391,36.8487,43110.0
2020-02-05 12:30:00,38.06,38.09,38.02,38.08,25172.0,36.8487,36.8778,36.81,36.8681,25172.0
2020-02-05 12:40:00,38.08,38.08,38.02,38.06,35658.0,36.8681,36.8681,36.81,36.8487,35658.0
2020-02-05 12:50:00,38.08,38.12,38.02,38.02,74952.0,36.8681,36.9068,36.81,36.81,74952.0
2020-02-05 13:00:00,38.02,38.04,37.94,37.98,68558.0,36.81,36.8294,36.7326,36.7713,68558.0
2020-02-05 13:10:00,37.95,37.99,37.93,37.98,56498.0,36.7422,36.781,36.7229,36.7713,56498.0
2020-02-05 13:20:00,37.99,38.03,37.97,38.0,49134.0,36.781,36.8197,36.7616,36.7906,49134.0
2020-02-05 13:30:00,37.99,38.05,37.99,38.01,24768.0,36.781,36.8391,36.781,36.8003,24768.0
2020-02-05 13:40:00,38.02,38.13,38.01,38.12,145434.0,36.81,36.9165,36.8003,36.9068,145434.0
2020-02-05 13:50:00,38.12,38.14,38.07,38.12,81164.0,36.9068,36.9262,36.8584,36.9068,81164.0
2020-02-05 14:00:00,38.09,38.1,37.98,38.02,210196.0,36.8778,36.8875,36.7713,36.81,210196.0
2020-02-05 14:10:00,37.99,38.09,37.98,38.07,52002.0,36.781,36.8778,36.7713,36.8584,52002.0
2020-02-05 14:20:00,38.08,38.15,38.07,38.15,52182.0,36.8681,36.9359,36.8584,36.9359,52182.0
2020-02-05 14:30:00,38.13,38.15,38.1,38.14,48160.0,36.9165,36.9359,36.8875,36.9262,48160.0
2020-02-05 14:40:00,38.14,38.18,38.13,38.16,73458.0,36.9262,36.9649,36.9165,36.9456,73458.0
2020-02-05 14:50:00,38.17,38.3,38.16,38.27,222840.0,36.9552,37.0811,36.9456,37.0521,222840.0
2020-02-05 15:00:00,38.27,38.38,38.27,38.34,283204.0,37.0521,37.1586,37.0521,37.1198,283204.0
2020-02-05 15:10:00,38.32,38.35,38.27,38.33,121768.0,37.1005,37.1295,37.0521,37.1101,121768.0
2020-02-05 15:20:00,38.35,38.41,38.31,38.33,181846.0,37.1295,37.1876,37.0908,37.1101,181846.0
2020-02-05 15:30:00,38.33,38.33,38.22,38.24,157584.0,37.1101,37.1101,37.0036,37.023,157584.0
2020-02-05 15:40:00,38.24,38.34,38.21,38.26,193594.0,37.023,37.1198,36.994,37.0424,193594.0
2020-02-05 15:50:00,38.27,38.33,38.12,38.33,452502.0,37.0521,37.1101,36.9068,37.1101,452502.0
2020-02-06 09:30:00,38.71,38.74,38.41,38.42,459758.0,37.4781,37.5071,37.1876,37.1973,459758.0
2020-02-06 09:40:00,38.42,38.46,38.31,38.42,199756.0,37.1973,37.236,37.0908,37.1973,199756.0
2020-02-06 09:50:00,38.42,38.63,38.36,38.63,224808.0,37.1973,37.4006,37.1392,37.4006,224808.0
2020-02-06 10:00:00,38.63,38.69,38.55,38.63,170946.0,37.4006,37.4587,37.3231,37.4006,170946.0
2020-02-06 10:10:00,38.64,38.7,38.46,38.46,117232.0,37.4103,37.4684,37.236,37.236,117232.0
2020-02-06 10:20:00,38.44,38.52,38.35,38.47,178618.0,37.2166,37.2941,37.1295,37.2457,178618.0
2020-02-06 10:30:00,38.43,38.58,38.4,38.57,93710.0,37.207,37.3522,37.1779,37.3425,93710.0
2020-02-06 10:40:00,38.58,38.63,38.48,38.58,133196.0,37.3522,37.4006,37.2554,37.3522,133196.0
2020-02-06 10:50:00,38.58,38.6,38.46,38.56,67370.0,37.3522,37.3716,37.236,37.3328,67370.0
2020-02-06 11:00:00,38.52,38.63,38.49,38.63,109150.0,37.2941,37.4006,37.2651,37.4006,109150.0
2020-02-06 11:10:00,38.63,38.68,38.6,38.68,102858.0,37.4006,37.449,37.3716,37.449,102858.0
2020-02-06 11:20:00,38.67,38.74,38.67,38.7,59056.0,37.4393,37.5071,37.4393,37.4684,59056.0
2020-02-06 11:30:00,38.7,38.72,38.64,38.69,70946.0,37.4684,37.4877,37.4103,37.4587,70946.0
2020-02-06 11:40:00,38.7,38.74,38.62,38.66,46522.0,37.4684,37.5071,37.3909,37.4296,46522.0
2020-02-06 11:50:00,38.65,38.65,38.54,38.54,64432.0,37.42,37.42,37.3135,37.3135,64432.0
2020-02-06 12:00:00,38.53,38.66,38.52,38.66,64122.0,37.3038,37.4296,37.2941,37.4296,64122.0
2020-02-06 12:10:00,38.65,38.69,38.6,38.69,32616.0,37.42,37.4587,37.3716,37.4587,32616.0
2020-02-06 12:20:00,38.69,38.74,38.67,38.74,32960.0,37.4587,37.5071,37.4393,37.5071,32960.0
2020-02-06 12:30:00,38.74,38.75,38.7,38.72,70094.0,37.5071,37.5168,37.4684,37.4877,70094.0
2020-02-06 12:40:00,38.73,38.74,38.68,38.7,40432.0,37.4974,37.5071,37.449,37.4684,40432.0
2020-02-06 12:50:00,38.69,38.76,38.69,38.74,60782.0,37.4587,37.5265,37.4587,37.5071,60782.0
2020-02-06 13:00:00,38.74,38.78,38.72,38.73,66326.0,37.5071,37.5458,37.4877,37.4974,66326.0
2020-02-06 13:10:00,38.72,38.73,38.67,38.7,64326.0,37.4877,37.4974,37.4393,37.4684,64326.0
2020-02-06 13:20:00,38.69,38.69,38.63,38.63,18846.0,37.4587,37.4587,37.4006,37.4006,18846.0
2020-02-06 13:30:00,38.63,38.65,38.56,38.56,51038.0,37.4006,37.42,37.3328,37.3328,51038.0
2020-02-06 13:40:00,38.57,38.65,38.56,38.63,41808.0,37.3425,37.42,37.3328,37.4006,41808.0
2020-02-06 13:50:00,38.65,38.69,38.65,38.68,53638.0,37.42,37.4587,37.42,37.449,53638.0
2020-02-06 14:00:00,38.68,38.72,38.63,38.71,78628.0,37.449,37.4877,37.4006,37.4781,78628.0
2020-02-06 14:10:00,38.72,38.76,38.68,38.69,70198.0,37.4877,37.5265,37.449,37.4587,70198.0
2020-02-06 14:20:00,38.68,38.72,38.62,38.71,56112.0,37.449,37.4877,37.3909,37.4781,56112.0
2020-02-06 14:30:00,38.73,38.76,38.66,38.67,70938.0,37.4974,37.5265,37.4296,37.4393,70938.0
2020-02-06 14:40:00,38.67,38.72,38.66,38.72,23958.0,37.4393,37.4877,37.4296,37.4877,23958.0
2020-02-06 14:50:00,38.72,38.72,38.63,38.63,10632.0,37.4877,37.4877,37.4006,37.4006,10632.0
2020-02-06 15:00:00,38.64,38.69,38.63,38.69,27206.0,37.4103,37.4587,37.4006,37.4587,27206.0
2020-02-06 15:10:00,38.71,38.71,38.6,38.6,33802.0,37.4781,37.4781,37.3716,37.3716,33802.0
2020-02-06 15:20:00,38.6,38.6,38.55,38.58,42196.0,37.3716,37.3716,37.3231,37.3522,42196.0
2020-02-06 15:30:00,38.59,38.69,38.58,38.67,85422.0,37.3619,37.4587,37.3522,37.4393,85422.0
2020-02-06 15:40:00,38.67,38.7,38.62,38.63,82902.0,37.4393,37.4684,37.3909,37.4006,82902.0
2020-02-06 15:50:00,38.64,38.75,38.6,38.69,206872.0,37.4103,37.5168,37.3716,37.4587,206872.0
2020-02-07 09:30:00,38.31,38.36,38.01,38.21,648320.0,37.0908,37.1392,36.8003,36.994,648320.0
2020-02-07 09:40:00,38.19,38.24,38.09,38.23,140814.0,36.9746,37.023,36.8778,37.0133,140814.0
2020-02-07 09:50:00,38.23,38.31,38.1,38.1,124130.0,37.0133,37.0908,36.8875,36.8875,124130.0
2020-02-07 10:00:00,38.1,38.19,38.0,38.16,145676.0,36.8875,36.9746,36.7906,36.9456,145676.0
2020-02-07 10:10:00,38.17,38.28,38.16,38.27,147922.0,36.9552,37.0617,36.9456,37.0521,147922.0
2020-02-07 10:20:00,38.26,38.36,38.26,38.35,128702.0,37.0424,37.1392,37.0424,37.1295,128702.0
2020-02-07 10:30:00,38.38,38.41,38.3,38.32,164524.0,37.1586,37.1876,37.0811,37.1005,164524.0
2020-02-07 10:40:00,38.31,38.43,38.27,38.37,104634.0,37.0908,37.207,37.0521,37.1489,104634.0
2020-02-07 10:50:00,38.37,38.43,38.32,38.32,78392.0,37.1489,37.207,37.1005,37.1005,78392.0
2020-02-07 11:00:00,38.31,38.4,38.24,38.31,116238.0,37.0908,37.1779,37.023,37.0908,116238.0
2020-02-07 11:10:00,38.31,38.37,38.27,38.37,66864.0,37.0908,37.1489,37.0521,37.1489,66864.0
2020-02-07 11:20:00,38.38,38.5,38.38,38.48,108336.0,37.1586,37.2747,37.1586,37.2554,108336.0
2020-02-07 11:30:00,38.49,38.58,38.47,38.47,151096.0,37.2651,37.3522,37.2457,37.2457,151096.0
2020-02-07 11:40:00,38.47,38.48,38.34,38.34,107772.0,37.2457,37.2554,37.1198,37.1198,107772.0
2020-02-07 11:50:00,38.38,38.43,38.34,38.43,53338.0,37.1586,37.207,37.1198,37.207,53338.0
2020-02-07 12:00:00,38.43,38.52,38.4,38.46,92506.0,37.207,37.2941,37.1779,37.236,92506.0
2020-02-07 12:10:00,38.45,38.53,38.44,38.49,92476.0,37.2263,37.3038,37.2166,37.2651,92476.0
2020-02-07 12:20:00,38.49,38.54,38.48,38.52,88438.0,37.2651,37.3135,37.2554,37.2941,88438.0
2020-02-07 12:30:00,38.52,38.52,38.41,38.43,35522.0,37.2941,37.2941,37.1876,37.207,35522.0
2020-02-07 12:40:00,38.42,38.45,38.39,38.42,47366.0,37.1973,37.2263,37.1682,37.1973,47366.0
2020-02-07 12:50:00,38.42,38.46,38.38,38.44,53036.0,37.1973,37.236,37.1586,37.2166,53036.0
2020-02-07 13:00:00,38.44,38.44,38.37,38.38,33768.0,37.2166,37.2166,37.1489,37.1586,33768.0
2020-02-07 13:10:00,38.38,38.39,38.35,38.35,33260.0,37.1586,37.1682,37.1295,37.1295,33260.0
2020-02-07 13:20:00,38.36,38.39,38.34,38.38,53764.0,37.1392,37.1682,37.1198,37.1586,53764.0
2020-02-07 13:30:00,38.4,38.43,38.27,38.27,277148.0,37.1779,37.207,37.0521,37.0521,277148.0
2020-02-07 13:40:00,38.27,38.31,38.19,38.2,115462.0,37.0521,37.0908,36.9746,36.9843,115462.0
2020-02-07 13:50:00,38.2,38.24,38.12,38.12,139610.0,36.9843,37.023,36.9068,36.9068,139610.0
2020-02-07 14:00:00,38.12,38.12,37.95,37.97,180454.0,36.9068,36.9068,36.7422,36.7616,180454.0
2020-02-07 14:10:00,37.96,38.02,37.89,37.96,198742.0,36.7519,36.81,36.6841,36.7519,198742.0
2020-02-07 14:20:00,37.95,38.04,37.9,38.01,196450.0,36.7422,36.8294,36.6938,36.8003,196450.0
2020-02-07 14:30:00,38.02,38.1,38.02,38.07,129716.0,36.81,36.8875,36.81,36.8584,129716.0
2020-02-07 14:40:00,38.06,38.15,38.01,38.07,123092.0,36.8487,36.9359,36.8003,36.8584,123092.0
2020-02-07 14:50:00,38.08,38.16,38.01,38.13,58716.0,36.8681,36.9456,36.8003,36.9165,58716.0
2020-02-07 15:00:00,38.13,38.2,38.12,38.13,107968.0,36.9165,36.9843,36.9068,36.9165,107968.0
2020-02-07 15:10:00,38.11,38.17,38.08,38.13,63022.0,36.8971,36.9552,36.8681,36.9165,63022.0
2020-02-07 15:20:00,38.11,38.14,38.05,38.1,44526.0,36.8971,36.9262,36.8391,36.8875,44526.0
2020-02-07 15:30:00,38.1,38.18,38.1,38.12,71918.0,36.8875,36.9649,36.8875,36.9068,71918.0
2020-02-07 15:40:00,38.12,38.24,38.12,38.18,241022.0,36.9068,37.023,36.9068,36.9649,241022.0
2020-02-07 15:50:00,38.18,38.21,37.97,38.1,510970.0,36.9649,36.994,36.7616,36.8875,510970.0
2020-02-10 09:30:00,37.75,38.09,37.74,38.08,317272.0,36.5486,36.8778,36.5389,36.8681,317272.0
2020-02-10 09:40:00,38.08,38.15,38.04,38.05,165042.0,36.8681,36.9359,36.8294,36.8391,165042.0
2020-02-10 09:50:00,38.07,38.27,38.02,38.27,159650.0,36.8584,37.0521,36.81,37.0521,159650.0
2020-02-10 10:00:00,38.29,38.37,38.27,38.35,123200.0,37.0714,37.1489,37.0521,37.1295,123200.0
2020-02-10 10:10:00,38.34,38.44,38.3,38.44,128990.0,37.1198,37.2166,37.0811,37.2166,128990.0
2020-02-10 10:20:00,38.44,38.48,38.39,38.46,125134.0,37.2166,37.2554,37.1682,37.236,125134.0
2020-02-10 10:30:00,38.46,38.6,38.43,38.59,474298.0,37.236,37.3716,37.207,37.3619,474298.0
2020-02-10 10:40:00,38.59,38.59,38.51,38.58,112776.0,37.3619,37.3619,37.2844,37.3522,112776.0
2020-02-10 10:50:00,38.58,38.59,38.45,38.47,130094.0,37.3522,37.3619,37.2263,37.2457,130094.0
2020-02-10 11:00:00,38.49,38.53,38.46,38.49,144260.0,37.2651,37.3038,37.236,37.2651,144260.0
2020-02-10 11:10:00,38.48,38.49,38.43,38.46,112830.0,37.2554,37.2651,37.207,37.236,112830.0
2020-02-10 11:20:00,38.47,38.52,38.45,38.49,66864.0,37.2457,37.2941,37.2263,37.2651,66864.0
2020-02-10 11:30:00,38.52,38.55,38.49,38.52,103714.0,37.2941,37.3231,37.2651,37.2941,103714.0
2020-02-10 11:40:00,38.51,38.6,38.49,38.55,71322.0,37.2844,37.3716,37.2651,37.3231,71322.0
2020-02-10 11:50:00,38.56,38.56,38.46,38.49,18520.0,37.3328,37.3328,37.236,37.2651,18520.0
2020-02-10 12:00:00,38.48,38.48,38.4,38.44,37974.0,37.2554,37.2554,37.1779,37.2166,37974.0
2020-02-10 12:10:00,38.44,38.48,38.41,38.43,81262.0,37.2166,37.2554,37.1876,37.207,81262.0
2020-02-10 12:20:00,38.42,38.42,38.37,38.41,118164.0,37.1973,37.1973,37.1489,37.1876,118164.0
2020-02-10 12:30:00,38.42,38.43,38.33,38.37,71244.0,37.1973,37.207,37.1101,37.1489,71244.0
2020-02-10 12:40:00,38.38,38.43,38.37,38.41,45122.0,37.1586,37.207,37.1489,37.1876,45122.0
2020-02-10 12:50:00,38.38,38.4,38.35,38.38,30056.0,37.1586,37.1779,37.1295,37.1586,30056.0
2020-02-10 13:00:00,38.38,38.42,38.37,38.4,73698.0,37.1586,37.1973,37.1489,37.1779,73698.0
2020-02-10 13:10:00,38.41,38.46,38.41,38.45,37048.0,37.1876,37.236,37.1876,37.2263,37048.0
2020-02-10 13:20:00,38.45,38.48,38.42,38.43,49540.0,37.2263,37.2554,37.1973,37.207,49540.0
2020-02-10 13:30:00,38.43,38.49,38.43,38.46,88070.0,37.207,37.2651,37.207,37.236,88070.0
2020-02-10 13:40:00,38.46,38.47,38.41,38.46,30528.0,37.236,37.2457,37.1876,37.236,30528.0
2020-02-10 13:50:00,38.45,38.48,38.43,38.43,59612.0,37.2263,37.2554,37.207,37.207,59612.0
2020-02-10 14:00:00,38.43,38.43,38.37,38.41,70662.0,37.207,37.207,37.1489,37.1876,70662.0
2020-02-10 14:10:00,38.42,38.47,38.42,38.45,17072.0,37.1973,37.2457,37.1973,37.2263,17072.0
2020-02-10 14:20:00,38.45,38.49,38.45,38.49,37980.0,37.2263,37.2651,37.2263,37.2651,37980.0
2020-02-10 14:30:00,38.49,38.53,38.48,38.49,57622.0,37.2651,37.3038,37.2554,37.2651,57622.0
2020-02-10 14:40:00,38.5,38.55,38.49,38.54,38802.0,37.2747,37.3231,37.2651,37.3135,38802.0
2020-02-10 14:50:00,38.54,38.63,38.54,38.63,103404.0,37.3135,37.4006,37.3135,37.4006,103404.0
2020-02-10 15:00:00,38.63,38.7,38.63,38.69,125956.0,37.4006,37.4684,37.4006,37.4587,125956.0
2020-02-10 15:10:00,38.69,38.77,38.68,38.7,71384.0,37.4587,37.5361,37.449,37.4684,71384.0
2020-02-10 15:20:00,38.69,38.77,38.69,38.76,147982.0,37.4587,37.5361,37.4587,37.5265,147982.0
2020-02-10 15:30:00,38.76,38.77,38.69,38.73,116968.0,37.5265,37.5361,37.4587,37.4974,116968.0
2020-02-10 15:40:00,38.72,38.8,38.71,38.75,72664.0,37.4877,37.5652,37.4781,37.5168,72664.0
2020-02-10 15:50:00,38.74,38.95,38.71,38.95,296672.0,37.5071,37.7104,37.4781,37.7104,296672.0
2020-02-11 09:30:00,39.47,39.48,39.24,39.26,627910.0,38.2139,38.2235,37.9912,38.0105,627910.0
2020-02-11 09:40:00,39.25,39.49,39.23,39.49,311800.0,38.0009,38.2332,37.9815,38.2332,311800.0
2020-02-11 09:50:00,39.49,39.49,39.4,39.41,133258.0,38.2332,38.2332,38.1461,38.1558,133258.0
2020-02-11 10:00:00,39.44,39.61,39.44,39.61,217546.0,38.1848,38.3494,38.1848,38.3494,217546.0
2020-02-11 10:10:00,39.61,39.72,39.58,39.65,264958.0,38.3494,38.4559,38.3204,38.3881,264958.0
2020-02-11 10:20:00,39.67,39.74,39.66,39.72,159458.0,38.4075,38.4753,38.3978,38.4559,159458.0
2020-02-11 10:30:00,39.72,39.76,39.61,39.66,231390.0,38.4559,38.4946,38.3494,38.3978,231390.0
2020-02-11 10:40:00,39.66,39.74,39.6,39.63,79980.0,38.3978,38.4753,38.3397,38.3688,79980.0
2020-02-11 10:50:00,39.65,39.66,39.55,39.6,77568.0,38.3881,38.3978,38.2913,38.3397,77568.0
2020-02-11 11:00:00,39.59,39.65,39.57,39.59,111782.0,38.33,38.3881,38.3107,38.33,111782.0
2020-02-11 11:10:00,39.58,39.62,39.51,39.6,90130.0,38.3204,38.3591,38.2526,38.3397,90130.0
2020-02-11 11:20:00,39.59,39.6,39.48,39.5,138486.0,38.33,38.3397,38.2235,38.2429,138486.0
2020-02-11 11:30:00,39.49,39.5,39.29,39.3,210696.0,38.2332,38.2429,38.0396,38.0493,210696.0
2020-02-11 11:40:00,39.31,39.44,39.27,39.44,162130.0,38.059,38.1848,38.0202,38.1848,162130.0
2020-02-11 11:50:00,39.44,39.44,39.32,39.35,81988.0,38.1848,38.1848,38.0686,38.0977,81988.0
2020-02-11 12:00:00,39.35,39.41,39.32,39.37,111170.0,38.0977,38.1558,38.0686,38.117,111170.0
2020-02-11 12:10:00,39.37,39.47,39.37,39.47,133546.0,38.117,38.2139,38.117,38.2139,133546.0
2020-02-11 12:20:00,39.48,39.48,39.42,39.43,101582.0,38.2235,38.2235,38.1655,38.1751,101582.0
2020-02-11 12:30:00,39.44,39.47,39.4,39.45,43910.0,38.1848,38.2139,38.1461,38.1945,43910.0
2020-02-11 12:40:00,39.46,39.47,39.4,39.41,35512.0,38.2042,38.2139,38.1461,38.1558,35512.0
2020-02-11 12:50:00,39.4,39.49,39.39,39.49,68958.0,38.1461,38.2332,38.1364,38.2332,68958.0
2020-02-11 13:00:00,39.49,39.56,39.48,39.54,63158.0,38.2332,38.301,38.2235,38.2816,63158.0
2020-02-11 13:10:00,39.54,39.54,39.49,39.51,34838.0,38.2816,38.2816,38.2332,38.2526,34838.0
2020-02-11 13:20:00,39.51,39.51,39.45,39.47,38636.0,38.2526,38.2526,38.1945,38.2139,38636.0
2020-02-11 13:30:00,39.47,39.52,39.43,39.43,47154.0,38.2139,38.2623,38.1751,38.1751,47154.0
2020-02-11 13:40:00,39.43,39.46,39.42,39.42,22836.0,38.1751,38.2042,38.1655,38.1655,22836.0
2020-02-11 13:50:00,39.4,39.4,39.26,39.34,131770.0,38.1461,38.1461,38.0105,38.088,131770.0
2020-02-11 14:00:00,39.35,39.35,39.2,39.27,132520.0,38.0977,38.0977,37.9525,38.0202,132520.0
2020-02-11 14:10:00,39.27,39.33,39.23,39.23,70020.0,38.0202,38.0783,37.9815,37.9815,70020.0
2020-02-11 14:20:00,39.24,39.26,39.15,39.24,176572.0,37.9912,38.0105,37.9041,37.9912,176572.0
2020-02-11 14:30:00,39.26,39.34,39.23,39.3,108664.0,38.0105,38.088,37.9815,38.0493,108664.0
2020-02-11 14:40:00,39.31,39.36,39.28,39.34,37192.0,38.059,38.1074,38.0299,38.088,37192.0
2020-02-11 14:50:00,39.35,39.35,39.2,39.22,101880.0,38.0977,38.0977,37.9525,37.9718,101880.0
2020-02-11 15:00:00,39.23,39.28,39.09,39.09,204074.0,37.9815,38.0299,37.846,37.846,204074.0
2020-02-11 15:10:00,39.1,39.11,38.96,38.99,229028.0,37.8556,37.8653,37.7201,37.7491,229028.0
2020-02-11 15:20:00,39.0,39.15,39.0,39.15,100818.0,37.7588,37.9041,37.7588,37.9041,100818.0
2020-02-11 15:30:00,39.15,39.19,39.09,39.16,155884.0,37.9041,37.9428,37.846,37.9137,155884.0
2020-02-11 15:40:00,39.16,39.25,39.09,39.09,232202.0,37.9137,38.0009,37.846,37.846,232202.0
2020-02-11 15:50:00,39.1,39.24,39.05,39.15,284870.0,37.8556,37.9912,37.8072,37.9041,284870.0
2020-02-12 09:30:00,39.69,39.83,39.65,39.81,454236.0,38.4269,38.5624,38.3881,38.543,454236.0
2020-02-12 09:40:00,39.82,39.84,39.7,39.71,217424.0,38.5527,38.5721,38.4365,38.4462,217424.0
2020-02-12 09:50:00,39.7,39.74,39.61,39.74,219274.0,38.4365,38.4753,38.3494,38.4753,219274.0
2020-02-12 10:00:00,39.75,39.82,39.54,39.61,251454.0,38.485,38.5527,38.2816,38.3494,251454.0
2020-02-12 10:10:00,39.6,39.69,39.57,39.69,139220.0,38.3397,38.4269,38.3107,38.4269,139220.0
2020-02-12 10:20:00,39.69,39.72,39.62,39.68,93970.0,38.4269,38.4559,38.3591,38.4172,93970.0
2020-02-12 10:30:00,39.66,39.74,39.61,39.66,88080.0,38.3978,38.4753,38.3494,38.3978,88080.0
2020-02-12 10:40:00,39.68,39.7,39.58,39.61,46426.0,38.4172,38.4365,38.3204,38.3494,46426.0
2020-02-12 10:50:00,39.61,39.66,39.57,39.59,34302.0,38.3494,38.3978,38.3107,38.33,34302.0
2020-02-12 11:00:00,39.61,39.71,39.6,39.7,51152.0,38.3494,38.4462,38.3397,38.4365,51152.0
2020-02-12 11:10:00,39.71,39.73,39.66,39.72,32204.0,38.4462,38.4656,38.3978,38.4559,32204.0
2020-02-12 11:20:00,39.72,39.79,39.7,39.79,111822.0,38.4559,38.5237,38.4365,38.5237,111822.0
2020-02-12 11:30:00,39.79,39.81,39.75,39.78,71360.0,38.5237,38.543,38.485,38.514,71360.0
2020-02-12 11:40:00,39.76,39.77,39.7,39.77,47826.0,38.4946,38.5043,38.4365,38.5043,47826.0
2020-02-12 11:50:00,39.77,39.79,39.72,39.73,31918.0,38.5043,38.5237,38.4559,38.4656,31918.0
2020-02-12 12:00:00,39.75,39.78,39.73,39.75,44948.0,38.485,38.514,38.4656,38.485,44948.0
2020-02-12 12:10:00,39.73,39.74,39.68,39.73,49738.0,38.4656,38.4753,38.4172,38.4656,49738.0
2020-02-12 12:20:00,39.74,39.76,39.7,39.76,61190.0,38.4753,38.4946,38.4365,38.4946,61190.0
2020-02-12 12:30:00,39.76,39.83,39.72,39.81,95088.0,38.4946,38.5624,38.4559,38.543,95088.0
2020-02-12 12:40:00,39.81,39.82,39.77,39.81,37758.0,38.543,38.5527,38.5043,38.543,37758.0
2020-02-12 12:50:00,39.81,39.81,39.71,39.74,61406.0,38.543,38.543,38.4462,38.4753,61406.0
2020-02-12 13:00:00,39.76,39.76,39.66,39.68,45942.0,38.4946,38.4946,38.3978,38.4172,45942.0
2020-02-12 13:10:00,39.66,39.67,39.62,39.65,96254.0,38.3978,38.4075,38.3591,38.3881,96254.0
2020-02-12 13:20:00,39.63,39.65,39.58,39.65,78396.0,38.3688,38.3881,38.3204,38.3881,78396.0
2020-02-12 13:30:00,39.65,39.73,39.65,39.73,103934.0,38.3881,38.4656,38.3881,38.4656,103934.0
2020-02-12 13:40:00,39.72,39.73,39.69,39.71,26922.0,38.4559,38.4656,38.4269,38.4462,26922.0
2020-02-12 13:50:00,39.71,39.74,39.67,39.74,58254.0,38.4462,38.4753,38.4075,38.4753,58254.0
2020-02-12 14:00:00,39.74,39.77,39.73,39.77,48080.0,38.4753,38.5043,38.4656,38.5043,48080.0
2020-02-12 14:10:00,39.77,39.79,39.74,39.77,31042.0,38.5043,38.5237,38.4753,38.5043,31042.0
2020-02-12 14:20:00,39.77,39.8,39.74,39.75,167054.0,38.5043,38.5334,38.4753,38.485,167054.0
2020-02-12 14:30:00,39.76,39.79,39.75,39.78,22162.0,38.4946,38.5237,38.485,38.514,22162.0
2020-02-12 14:40:00,39.79,39.85,39.77,39.83,36298.0,38.5237,38.5818,38.5043,38.5624,36298.0
2020-02-12 14:50:00,39.85,39.85,39.78,39.81,70166.0,38.5818,38.5818,38.514,38.543,70166.0
2020-02-12 15:00:00,39.81,39.88,39.79,39.79,96258.0,38.543,38.6108,38.5237,38.5237,96258.0
2020-02-12 15:10:00,39.8,39.8,39.72,39.78,68334.0,38.5334,38.5334,38.4559,38.514,68334.0
2020-02-12 15:20:00,39.79,39.83,39.78,39.82,29494.0,38.5237,38.5624,38.514,38.5527,29494.0
2020-02-12 15:30:00,39.82,39.87,39.77,39.85,140186.0,38.5527,38.6011,38.5043,38.5818,140186.0
2020-02-12 15:40:00,39.86,39.92,39.85,39.87,222792.0,38.5915,38.6495,38.5818,38.6011,222792.0
2020-02-12 15:50:00,39.88,39.97,39.86,39.88,480278.0,38.6108,38.698,38.5915,38.6108,480278.0
2020-02-13 09:30:00,39.33,39.61,39.22,39.49,643336.0,38.0783,38.3494,37.9718,38.2332,643336.0
2020-02-13 09:40:00,39.5,39.62,39.46,39.53,255904.0,38.2429,38.3591,38.2042,38.272,255904.0
2020-02-13 09:50:00,39.55,39.66,39.42,39.42,188810.0,38.2913,38.3978,38.1655,38.1655,188810.0
2020-02-13 10:00:00,39.41,39.45,39.22,39.38,344296.0,38.1558,38.1945,37.9718,38.1267,344296.0
2020-02-13 10:10:00,39.43,39.52,39.41,39.52,113716.0,38.1751,38.2623,38.1558,38.2623,113716.0
2020-02-13 10:20:00,39.51,39.54,39.43,39.49,160454.0,38.2526,38.2816,38.1751,38.2332,160454.0
2020-02-13 10:30:00,39.49,39.53,39.41,39.48,182256.0,38.2332,38.272,38.1558,38.2235,182256.0
2020-02-13 10:40:00,39.46,39.67,39.45,39.66,142910.0,38.2042,38.4075,38.1945,38.3978,142910.0
2020-02-13 10:50:00,39.65,39.76,39.65,39.75,139690.0,38.3881,38.4946,38.3881,38.485,139690.0
2020-02-13 11:00:00,39.75,39.83,39.73,39.74,186234.0,38.485,38.5624,38.4656,38.4753,186234.0
2020-02-13 11:10:00,39.75,39.79,39.68,39.74,87958.0,38.485,38.5237,38.4172,38.4753,87958.0
2020-02-13 11:20:00,39.74,39.86,39.74,39.84,103776.0,38.4753,38.5915,38.4753,38.5721,103776.0
2020-02-13 11:30:00,39.85,39.94,39.85,39.88,72158.0,38.5818,38.6689,38.5818,38.6108,72158.0
2020-02-13 11:40:00,39.89,39.93,39.76,39.79,89516.0,38.6205,38.6592,38.4946,38.5237,89516.0
2020-02-13 11:50:00,39.79,39.84,39.76,39.83,46618.0,38.5237,38.5721,38.4946,38.5624,46618.0
2020-02-13 12:00:00,39.83,39.96,39.83,39.95,66106.0,38.5624,38.6883,38.5624,38.6786,66106.0
2020-02-13 12:10:00,39.96,39.98,39.92,39.95,44474.0,38.6883,38.7076,38.6495,38.6786,44474.0
2020-02-13 12:20:00,39.94,39.94,39.88,39.91,57676.0,38.6689,38.6689,38.6108,38.6399,57676.0
2020-02-13 12:30:00,39.92,39.97,39.9,39.9,15358.0,38.6495,38.698,38.6302,38.6302,15358.0
2020-02-13 12:40:00,39.89,39.94,39.86,39.91,77540.0,38.6205,38.6689,38.5915,38.6399,77540.0
2020-02-13 12:50:00,39.92,39.95,39.8,39.8,73238.0,38.6495,38.6786,38.5334,38.5334,73238.0
2020-02-13 13:00:00,39.8,39.87,39.79,39.8,39602.0,38.5334,38.6011,38.5237,38.5334,39602.0
2020-02-13 13:10:00,39.79,39.85,39.73,39.82,106384.0,38.5237,38.5818,38.4656,38.5527,106384.0
2020-02-13 13:20:00,39.82,39.91,39.82,39.91,82454.0,38.5527,38.6399,38.5527,38.6399,82454.0
2020-02-13 13:30:00,39.91,39.93,39.89,39.92,27050.0,38.6399,38.6592,38.6205,38.6495,27050.0
2020-02-13 13:40:00,39.94,40.07,39.94,40.06,117650.0,38.6689,38.7948,38.6689,38.7851,117650.0
2020-02-13 13:50:00,40.07,40.07,39.99,40.02,34502.0,38.7948,38.7948,38.7173,38.7464,34502.0
2020-02-13 14:00:00,40.05,40.12,40.01,40.01,139326.0,38.7754,38.8432,38.7367,38.7367,139326.0
2020-02-13 14:10:00,39.99,40.02,39.96,39.99,85842.0,38.7173,38.7464,38.6883,38.7173,85842.0
2020-02-13 14:20:00,40.0,40.05,39.94,39.96,140246.0,38.727,38.7754,38.6689,38.6883,140246.0
2020-02-13 14:30:00,39.96,40.02,39.95,40.01,18074.0,38.6883,38.7464,38.6786,38.7367,18074.0
2020-02-13 14:40:00,40.02,40.02,39.91,39.96,90792.0,38.7464,38.7464,38.6399,38.6883,90792.0
2020-02-13 14:50:00,39.97,40.07,39.97,40.02,68592.0,38.698,38.7948,38.698,38.7464,68592.0
2020-02-13 15:00:00,40.02,40.07,39.83,39.94,173608.0,38.7464,38.7948,38.5624,38.6689,173608.0
2020-02-13 15:10:00,39.95,39.96,39.81,39.88,76108.0,38.6786,38.6883,38.543,38.6108,76108.0
2020-02-13 15:20:00,39.87,39.91,39.85,39.88,35454.0,38.6011,38.6399,38.5818,38.6108,35454.0
2020-02-13 15:30:00,39.86,39.88,39.72,39.74,116580.0,38.5915,38.6108,38.4559,38.4753,116580.0
2020-02-13 15:40:00,39.77,39.77,39.64,39.77,156418.0,38.5043,38.5043,38.3785,38.5043,156418.0
2020-02-13 15:50:00,39.77,39.83,39.68,39.75,203216.0,38.5043,38.5624,38.4172,38.485,203216.0
2020-02-14 09:30:00,39.88,39.94,39.75,39.8,229568.0,38.6108,38.6689,38.485,38.5334,229568.0
2020-02-14 09:40:00,39.8,39.86,39.77,39.8,140926.0,38.5334,38.5915,38.5043,38.5334,140926.0
2020-02-14 09:50:00,39.81,39.84,39.69,39.7,133044.0,38.543,38.5721,38.4269,38.4365,133044.0
2020-02-14 10:00:00,39.72,39.8,39.69,39.72,193368.0,38.4559,38.5334,38.4269,38.4559,193368.0
2020-02-14 10:10:00,39.73,39.79,39.6,39.78,165902.0,38.4656,38.5237,38.3397,38.514,165902.0
2020-02-14 10:20:00,39.79,39.82,39.76,39.8,153324.0,38.5237,38.5527,38.4946,38.5334,153324.0
2020-02-14 10:30:00,39.8,39.85,39.76,39.79,67512.0,38.5334,38.5818,38.4946,38.5237,67512.0
2020-02-14 10:40:00,39.81,39.85,39.77,39.85,59198.0,38.543,38.5818,38.5043,38.5818,59198.0
2020-02-14 10:50:00,39.85,39.91,39.85,39.89,87942.0,38.5818,38.6399,38.5818,38.6205,87942.0
2020-02-14 11:00:00,39.9,39.9,39.84,39.85,59848.0,38.6302,38.6302,38.5721,38.5818,59848.0
2020-02-14 11:10:00,39.85,39.97,39.85,39.94,107742.0,38.5818,38.698,38.5818,38.6689,107742.0
2020-02-14 11:20:00,39.95,39.95,39.86,39.89,52880.0,38.6786,38.6786,38.5915,38.6205,52880.0
2020-02-14 11:30:00,39.88,39.92,39.86,39.89,34128.0,38.6108,38.6495,38.5915,38.6205,34128.0
2020-02-14 11:40:00,39.87,39.91,39.83,39.83,18818.0,38.6011,38.6399,38.5624,38.5624,18818.0
2020-02-14 11:50:00,39.83,39.85,39.8,39.83,49480.0,38.5624,38.5818,38.5334,38.5624,49480.0
2020-02-14 12:00:00,39.82,39.85,39.75,39.77,64610.0,38.5527,38.5818,38.485,38.5043,64610.0
2020-02-14 12:10:00,39.76,39.77,39.73,39.73,45922.0,38.4946,38.5043,38.4656,38.4656,45922.0
2020-02-14 12:20:00,39.73,39.73,39.65,39.69,174048.0,38.4656,38.4656,38.3881,38.4269,174048.0
2020-02-14 12:30:00,39.71,39.74,39.69,39.73,64654.0,38.4462,38.4753,38.4269,38.4656,64654.0
2020-02-14 12:40:00,39.73,39.74,39.65,39.68,76510.0,38.4656,38.4753,38.3881,38.4172,76510.0
2020-02-14 12:50:00,39.67,39.67,39.6,39.66,48442.0,38.4075,38.4075,38.3397,38.3978,48442.0
2020-02-14 13:00:00,39.64,39.71,39.57,39.57,421538.0,38.3785,38.4462,38.3107,38.3107,421538.0
2020-02-14 13:10:00,39.56,39.65,39.55,39.56,64802.0,38.301,38.3881,38.2913,38.301,64802.0
2020-02-14 13:20:00,39.54,39.63,39.54,39.63,56118.0,38.2816,38.3688,38.2816,38.3688,56118.0
2020-02-14 13:30:00,39.6,39.69,39.58,39.65,80976.0,38.3397,38.4269,38.3204,38.3881,80976.0
2020-02-14 13:40:00,39.66,39.67,39.6,39.62,25746.0,38.3978,38.4075,38.3397,38.3591,25746.0
2020-02-14 13:50:00,39.61,39.63,39.55,39.58,39002.0,38.3494,38.3688,38.2913,38.3204,39002.0
2020-02-14 14:00:00,39.56,39.67,39.56,39.66,107884.0,38.301,38.4075,38.301,38.3978,107884.0
2020-02-14 14:10:00,39.67,39.69,39.44,39.49,158252.0,38.4075,38.4269,38.1848,38.2332,158252.0
2020-02-14 14:20:00,39.51,39.69,39.5,39.68,114688.0,38.2526,38.4269,38.2429,38.4172,114688.0
2020-02-14 14:30:00,39.68,39.8,39.65,39.76,168908.0,38.4172,38.5334,38.3881,38.4946,168908.0
2020-02-14 14:40:00,39.75,39.75,39.66,39.69,95180.0,38.485,38.485,38.3978,38.4269,95180.0
2020-02-14 14:50:00,39.68,39.68,39.63,39.67,64200.0,38.4172,38.4172,38.3688,38.4075,64200.0
2020-02-14 15:00:00,39.69,39.69,39.63,39.65,98144.0,38.4269,38.4269,38.3688,38.3881,98144.0
2020-02-14 15:10:00,39.67,39.7,39.55,39.58,107022.0,38.4075,38.4365,38.2913,38.3204,107022.0
2020-02-14 15:20:00,39.58,39.67,39.58,39.66,28714.0,38.3204,38.4075,38.3204,38.3978,28714.0
2020-02-14 15:30:00,39.65,39.77,39.63,39.76,66382.0,38.3881,38.5043,38.3688,38.4946,66382.0
2020-02-14 15:40:00,39.76,39.84,39.75,39.84,127086.0,38.4946,38.5721,38.485,38.5721,127086.0
2020-02-14 15:50:00,39.84,39.93,39.82,39.93,257110.0,38.5721,38.6592,38.5527,38.6592,257110.0
2020-02-18 09:30:00,39.53,39.71,39.49,39.56,616380.0,38.272,38.4462,38.2332,38.301,616380.0
2020-02-18 09:40:00,39.57,39.74,39.57,39.73,282948.0,38.3107,38.4753,38.3107,38.4656,282948.0
2020-02-18 09:50:00,39.73,39.73,39.63,39.7,92898.0,38.4656,38.4656,38.3688,38.4365,92898.0
2020-02-18 10:00:00,39.71,39.73,39.59,39.71,88156.0,38.4462,38.4656,38.33,38.4462,88156.0
2020-02-18 10:10:00,39.71,39.74,39.6,39.66,111740.0,38.4462,38.4753,38.3397,38.3978,111740.0
2020-02-18 10:20:00,39.66,39.68,39.33,39.34,156464.0,38.3978,38.4172,38.0783,38.088,156464.0
2020-02-18 10:30:00,39.35,39.47,39.35,39.43,121174.0,38.0977,38.2139,38.0977,38.1751,121174.0
2020-02-18 10:40:00,39.44,39.57,39.38,39.55,127016.0,38.1848,38.3107,38.1267,38.2913,127016.0
2020-02-18 10:50:00,39.56,39.58,39.47,39.49,105550.0,38.301,38.3204,38.2139,38.2332,105550.0
2020-02-18 11:00:00,39.51,39.51,39.37,39.38,124968.0,38.2526,38.2526,38.117,38.1267,124968.0
2020-02-18 11:10:00,39.38,39.4,39.24,39.25,140252.0,38.1267,38.1461,37.9912,38.0009,140252.0
2020-02-18 11:20:00,39.24,39.3,39.12,39.17,157620.0,37.9912,38.0493,37.875,37.9234,157620.0
2020-02-18 11:30:00,39.16,39.27,39.16,39.17,96176.0,37.9137,38.0202,37.9137,37.9234,96176.0
2020-02-18 11:40:00,39.18,39.18,39.08,39.11,122320.0,37.9331,37.9331,37.8363,37.8653,122320.0
2020-02-18 11:50:00,39.13,39.22,39.08,39.09,124302.0,37.8847,37.9718,37.8363,37.846,124302.0
2020-02-18 12:00:00,39.09,39.21,39.08,39.21,88142.0,37.846,37.9621,37.8363,37.9621,88142.0
2020-02-18 12:10:00,39.21,39.27,39.21,39.27,122106.0,37.9621,38.0202,37.9621,38.0202,122106.0
2020-02-18 12:20:00,39.26,39.3,39.23,39.27,25300.0,38.0105,38.0493,37.9815,38.0202,25300.0
2020-02-18 12:30:00,39.27,39.41,39.27,39.4,120106.0,38.0202,38.1558,38.0202,38.1461,120106.0
2020-02-18 12:40:00,39.39,39.42,39.37,39.41,43204.0,38.1364,38.1655,38.117,38.1558,43204.0
2020-02-18 12:50:00,39.4,39.44,39.38,39.41,21332.0,38.1461,38.1848,38.1267,38.1558,21332.0
2020-02-18 13:00:00,39.41,39.53,39.41,39.53,53262.0,38.1558,38.272,38.1558,38.272,53262.0
2020-02-18 13:10:00,39.52,39.52,39.47,39.49,25050.0,38.2623,38.2623,38.2139,38.2332,25050.0
2020-02-18 13:20:00,39.48,39.51,39.48,39.49,24478.0,38.2235,38.2526,38.2235,38.2332,24478.0
2020-02-18 13:30:00,39.48,39.52,39.42,39.43,43330.0,38.2235,38.2623,38.1655,38.1751,43330.0
2020-02-18 13:40:00,39.42,39.48,39.42,39.48,19280.0,38.1655,38.2235,38.1655,38.2235,19280.0
2020-02-18 13:50:00,39.45,39.45,39.37,39.43,27414.0,38.1945,38.1945,38.117,38.1751,27414.0
2020-02-18 14:00:00,39.43,39.44,39.35,39.35,24812.0,38.1751,38.1848,38.0977,38.0977,24812.0
2020-02-18 14:10:00,39.36,39.51,39.34,39.49,98106.0,38.1074,38.2526,38.088,38.2332,98106.0
2020-02-18 14:20:00,39.5,39.69,39.48,39.66,157796.0,38.2429,38.4269,38.2235,38.3978,157796.0
2020-02-18 14:30:00,39.65,39.66,39.6,39.61,72864.0,38.3881,38.3978,38.3397,38.3494,72864.0
2020-02-18 14:40:00,39.6,39.7,39.6,39.64,79840.0,38.3397,38.4365,38.3397,38.3785,79840.0
2020-02-18 14:50:00,39.64,39.69,39.63,39.67,39578.0,38.3785,38.4269,38.3688,38.4075,39578.0
2020-02-18 15:00:00,39.67,39.7,39.63,39.68,76964.0,38.4075,38.4365,38.3688,38.4172,76964.0
2020-02-18 15:10:00,39.67,39.76,39.67,39.69,174914.0,38.4075,38.4946,38.4075,38.4269,174914.0
2020-02-18 15:20:00,39.68,39.72,39.61,39.67,100296.0,38.4172,38.4559,38.3494,38.4075,100296.0
2020-02-18 15:30:00,39.65,39.65,39.56,39.57,66106.0,38.3881,38.3881,38.301,38.3107,66106.0
2020-02-18 15:40:00,39.58,39.63,39.52,39.52,132474.0,38.3204,38.3688,38.2623,38.2623,132474.0
2020-02-18 15:50:00,39.52,39.6,39.5,39.6,383284.0,38.2623,38.3397,38.2429,38.3397,383284.0
2020-02-19 09:30:00,39.99,40.09,39.87,40.04,292226.0,38.7173,38.8141,38.6011,38.7657,292226.0
2020-02-19 09:40:00,40.05,40.15,40.05,40.15,220886.0,38.7754,38.8722,38.7754,38.8722,220886.0
2020-02-19 09:50:00,40.15,40.2,40.08,40.11,142988.0,38.8722,38.9206,38.8045,38.8335,142988.0
2020-02-19 10:00:00,40.11,40.12,40.05,40.09,126776.0,38.8335,38.8432,38.7754,38.8141,126776.0
2020-02-19 10:10:00,40.1,40.11,40.04,40.08,117434.0,38.8238,38.8335,38.7657,38.8045,117434.0
2020-02-19 10:20:00,40.1,40.17,40.06,40.1,62682.0,38.8238,38.8916,38.7851,38.8238,62682.0
2020-02-19 10:30:00,40.1,40.16,40.1,40.13,34952.0,38.8238,38.8819,38.8238,38.8529,34952.0
2020-02-19 10:40:00,40.13,40.18,40.13,40.17,85622.0,38.8529,38.9013,38.8529,38.8916,85622.0
2020-02-19 10:50:00,40.17,40.23,40.15,40.21,62738.0,38.8916,38.9497,38.8722,38.9303,62738.0
2020-02-19 11:00:00,40.21,40.3,40.2,40.3,73598.0,38.9303,39.0175,38.9206,39.0175,73598.0
2020-02-19 11:10:00,40.3,40.34,40.29,40.33,66320.0,39.0175,39.0562,39.0078,39.0465,66320.0
2020-02-19 11:20:00,40.33,40.35,40.32,40.33,43454.0,39.0465,39.0659,39.0368,39.0465,43454.0
2020-02-19 11:30:00,40.34,40.34,40.29,40.32,55514.0,39.0562,39.0562,39.0078,39.0368,55514.0
2020-02-19 11:40:00,40.32,40.32,40.26,40.31,47808.0,39.0368,39.0368,38.9787,39.0271,47808.0
2020-02-19 11:50:00,40.32,40.32,40.27,40.3,22784.0,39.0368,39.0368,38.9884,39.0175,22784.0
2020-02-19 12:00:00,40.29,40.29,40.26,40.27,30922.0,39.0078,39.0078,38.9787,38.9884,30922.0
2020-02-19 12:10:00,40.27,40.37,40.25,40.35,45164.0,38.9884,39.0852,38.969,39.0659,45164.0
2020-02-19 12:20:00,40.35,40.35,40.31,40.31,31276.0,39.0659,39.0659,39.0271,39.0271,31276.0
2020-02-19 12:30:00,40.31,40.35,40.31,40.34,22754.0,39.0271,39.0659,39.0271,39.0562,22754.0
2020-02-19 12:40:00,40.34,40.38,40.34,40.38,20388.0,39.0562,39.0949,39.0562,39.0949,20388.0
2020-02-19 12:50:00,40.38,40.38,40.31,40.32,39024.0,39.0949,39.0949,39.0271,39.0368,39024.0
2020-02-19 13:00:00,40.32,40.35,40.32,40.32,17336.0,39.0368,39.0659,39.0368,39.0368,17336.0
2020-02-19 13:10:00,40.31,40.34,40.31,40.32,9144.0,39.0271,39.0562,39.0271,39.0368,9144.0
2020-02-19 13:20:00,40.33,40.33,40.3,40.33,12348.0,39.0465,39.0465,39.0175,39.0465,12348.0
2020-02-19 13:30:00,40.33,40.33,40.29,40.29,9086.0,39.0465,39.0465,39.0078,39.0078,9086.0
2020-02-19 13:40:00,40.29,40.32,40.29,40.3,5744.0,39.0078,39.0368,39.0078,39.0175,5744.0
2020-02-19 13:50:00,40.3,40.3,40.24,40.28,62136.0,39.0175,39.0175,38.9594,38.9981,62136.0
2020-02-19 14:00:00,40.29,40.35,40.23,40.35,53404.0,39.0078,39.0659,38.9497,39.0659,53404.0
2020-02-19 14:10:00,40.34,40.36,40.32,40.34,34276.0,39.0562,39.0755,39.0368,39.0562,34276.0
2020-02-19 14:20:00,40.34,40.34,40.31,40.33,55530.0,39.0562,39.0562,39.0271,39.0465,55530.0
2020-02-19 14:30:00,40.33,40.37,40.33,40.35,17978.0,39.0465,39.0852,39.0465,39.0659,17978.0
2020-02-19 14:40:00,40.36,40.44,40.35,40.4,80506.0,39.0755,39.153,39.0659,39.1143,80506.0
2020-02-19 14:50:00,40.41,40.42,40.34,40.36,44524.0,39.124,39.1336,39.0562,39.0755,44524.0
2020-02-19 15:00:00,40.37,40.38,40.29,40.3,21642.0,39.0852,39.0949,39.0078,39.0175,21642.0
2020-02-19 15:10:00,40.3,40.31,40.24,40.31,88668.0,39.0175,39.0271,38.9594,39.0271,88668.0
2020-02-19 15:20:00,40.29,40.31,40.26,40.29,38520.0,39.0078,39.0271,38.9787,39.0078,38520.0
2020-02-19 15:30:00,40.29,40.31,40.22,40.23,72550.0,39.0078,39.0271,38.94,38.9497,72550.0
2020-02-19 15:40:00,40.22,40.26,40.16,40.17,81034.0,38.94,38.9787,38.8819,38.8916,81034.0
2020-02-19 15:50:00,40.18,40.24,40.14,40.18,178816.0,38.9013,38.9594,38.8625,38.9013,178816.0
2020-02-20 09:30:00,39.95,40.07,39.88,39.99,279992.0,38.6786,38.7948,38.6108,38.7173,279992.0
2020-02-20 09:40:00,40.03,40.08,39.95,40.02,119772.0,38.756,38.8045,38.6786,38.7464,119772.0
2020-02-20 09:50:00,40.02,40.19,40.02,40.13,131310.0,38.7464,38.911,38.7464,38.8529,131310.0
2020-02-20 10:00:00,40.13,40.26,40.13,40.23,117792.0,38.8529,38.9787,38.8529,38.9497,117792.0
2020-02-20 10:10:00,40.23,40.26,40.21,40.23,44190.0,38.9497,38.9787,38.9303,38.9497,44190.0
2020-02-20 10:20:00,40.22,40.22,40.09,40.16,74490.0,38.94,38.94,38.8141,38.8819,74490.0
2020-02-20 10:30:00,40.15,40.25,40.15,40.23,194668.0,38.8722,38.969,38.8722,38.9497,194668.0
2020-02-20 10:40:00,40.23,40.27,40.23,40.23,24078.0,38.9497,38.9884,38.9497,38.9497,24078.0
2020-02-20 10:50:00,40.21,40.27,40.18,40.18,88124.0,38.9303,38.9884,38.9013,38.9013,88124.0
2020-02-20 11:00:00,40.17,40.18,40.04,40.05,84808.0,38.8916,38.9013,38.7657,38.7754,84808.0
2020-02-20 11:10:00,40.03,40.03,39.62,39.73,259008.0,38.756,38.756,38.3591,38.4656,259008.0
2020-02-20 11:20:00,39.73,39.78,39.31,39.32,427280.0,38.4656,38.514,38.059,38.0686,427280.0
2020-02-20 11:30:00,39.32,39.38,38.5,39.07,1252398.0,38.0686,38.1267,37.2747,37.8266,1252398.0
2020-02-20 11:40:00,39.03,39.2,38.92,38.95,252346.0,37.7879,37.9525,37.6814,37.7104,252346.0
2020-02-20 11:50:00,38.93,39.35,38.91,39.15,297824.0,37.6911,38.0977,37.6717,37.9041,297824.0
2020-02-20 12:00:00,39.1,39.13,38.83,38.83,291502.0,37.8556,37.8847,37.5942,37.5942,291502.0
2020-02-20 12:10:00,38.83,39.17,38.83,39.01,201222.0,37.5942,37.9234,37.5942,37.7685,201222.0
2020-02-20 12:20:00,38.99,39.03,38.9,38.95,74772.0,37.7491,37.7879,37.662,37.7104,74772.0
2020-02-20 12:30:00,38.92,39.07,38.87,39.04,112074.0,37.6814,37.8266,37.633,37.7976,112074.0
2020-02-20 12:40:00,39.03,39.12,38.93,39.02,103990.0,37.7879,37.875,37.6911,37.7782,103990.0
2020-02-20 12:50:00,39.04,39.24,38.98,39.24,133120.0,37.7976,37.9912,37.7395,37.9912,133120.0
2020-02-20 13:00:00,39.2,39.35,39.14,39.35,149560.0,37.9525,38.0977,37.8944,38.0977,149560.0
2020-02-20 13:10:00,39.37,39.55,39.34,39.37,188752.0,38.117,38.2913,38.088,38.117,188752.0
2020-02-20 13:20:00,39.41,39.45,39.34,39.4,135980.0,38.1558,38.1945,38.088,38.1461,135980.0
2020-02-20 13:30:00,39.41,39.46,39.26,39.32,120902.0,38.1558,38.2042,38.0105,38.0686,120902.0
2020-02-20 13:40:00,39.33,39.38,39.23,39.32,91190.0,38.0783,38.1267,37.9815,38.0686,91190.0
2020-02-20 13:50:00,39.3,39.35,39.25,39.28,52982.0,38.0493,38.0977,38.0009,38.0299,52982.0
2020-02-20 14:00:00,39.32,39.54,39.31,39.46,189158.0,38.0686,38.2816,38.059,38.2042,189158.0
2020-02-20 14:10:00,39.46,39.6,39.46,39.49,143404.0,38.2042,38.3397,38.2042,38.2332,143404.0
2020-02-20 14:20:00,39.48,39.58,39.45,39.48,71740.0,38.2235,38.3204,38.1945,38.2235,71740.0
2020-02-20 14:30:00,39.48,39.72,39.48,39.69,107918.0,38.2235,38.4559,38.2235,38.4269,107918.0
2020-02-20 14:40:00,39.68,39.7,39.6,39.6,51584.0,38.4172,38.4365,38.3397,38.3397,51584.0
2020-02-20 14:50:00,39.62,39.63,39.5,39.57,65348.0,38.3591,38.3688,38.2429,38.3107,65348.0
2020-02-20 15:00:00,39.56,39.6,39.49,39.49,75914.0,38.301,38.3397,38.2332,38.2332,75914.0
2020-02-20 15:10:00,39.52,39.55,39.37,39.55,67382.0,38.2623,38.2913,38.117,38.2913,67382.0
2020-02-20 15:20:00,39.55,39.65,39.55,39.6,94420.0,38.2913,38.3881,38.2913,38.3397,94420.0
2020-02-20 15:30:00,39.62,39.69,39.59,39.59,100342.0,38.3591,38.4269,38.33,38.33,100342.0
2020-02-20 15:40:00,39.62,39.7,39.52,39.55,126058.0,38.3591,38.4365,38.2623,38.2913,126058.0
2020-02-20 15:50:00,39.56,39.76,39.53,39.66,444524.0,38.301,38.4946,38.272,38.3978,444524.0
2020-02-21 09:30:00,39.15,39.25,38.91,38.91,622674.0,37.9041,38.0009,37.6717,37.6717,622674.0
2020-02-21 09:40:00,38.9,38.91,38.41,38.43,690964.0,37.662,37.6717,37.1876,37.207,690964.0
2020-02-21 09:50:00,38.43,38.73,38.43,38.65,393566.0,37.207,37.4974,37.207,37.42,393566.0
2020-02-21 10:00:00,38.65,38.68,38.48,38.63,248710.0,37.42,37.449,37.2554,37.4006,248710.0
2020-02-21 10:10:00,38.62,38.66,38.46,38.6,297274.0,37.3909,37.4296,37.236,37.3716,297274.0
2020-02-21 10:20:00,38.62,38.82,38.6,38.69,201434.0,37.3909,37.5846,37.3716,37.4587,201434.0
2020-02-21 10:30:00,38.67,38.7,38.44,38.47,609242.0,37.4393,37.4684,37.2166,37.2457,609242.0
2020-02-21 10:40:00,38.48,38.48,38.27,38.44,588408.0,37.2554,37.2554,37.0521,37.2166,588408.0
2020-02-21 10:50:00,38.42,38.59,38.38,38.55,340078.0,37.1973,37.3619,37.1586,37.3231,340078.0
2020-02-21 11:00:00,38.56,38.67,38.52,38.59,304732.0,37.3328,37.4393,37.2941,37.3619,304732.0
2020-02-21 11:10:00,38.57,38.66,38.52,38.55,276040.0,37.3425,37.4296,37.2941,37.3231,276040.0
2020-02-21 11:20:00,38.55,38.74,38.51,38.71,155366.0,37.3231,37.5071,37.2844,37.4781,155366.0
2020-02-21 11:30:00,38.73,38.79,38.72,38.76,121080.0,37.4974,37.5555,37.4877,37.5265,121080.0
2020-02-21 11:40:00,38.76,38.79,38.67,38.7,67000.0,37.5265,37.5555,37.4393,37.4684,67000.0
2020-02-21 11:50:00,38.71,38.87,38.71,38.75,97376.0,37.4781,37.633,37.4781,37.5168,97376.0
2020-02-21 12:00:00,38.77,38.91,38.72,38.74,80788.0,37.5361,37.6717,37.4877,37.5071,80788.0
2020-02-21 12:10:00,38.74,38.8,38.7,38.72,70006.0,37.5071,37.5652,37.4684,37.4877,70006.0
2020-02-21 12:20:00,38.74,38.77,38.65,38.68,146640.0,37.5071,37.5361,37.42,37.449,146640.0
2020-02-21 12:30:00,38.67,38.71,38.59,38.7,122684.0,37.4393,37.4781,37.3619,37.4684,122684.0
2020-02-21 12:40:00,38.71,38.71,38.56,38.59,178700.0,37.4781,37.4781,37.3328,37.3619,178700.0
2020-02-21 12:50:00,38.6,38.6,38.54,38.6,54510.0,37.3716,37.3716,37.3135,37.3716,54510.0
2020-02-21 13:00:00,38.58,38.7,38.57,38.6,78450.0,37.3522,37.4684,37.3425,37.3716,78450.0
2020-02-21 13:10:00,38.6,38.62,38.51,38.54,114686.0,37.3716,37.3909,37.2844,37.3135,114686.0
2020-02-21 13:20:00,38.54,38.57,38.45,38.45,145356.0,37.3135,37.3425,37.2263,37.2263,145356.0
2020-02-21 13:30:00,38.45,38.46,38.32,38.36,90840.0,37.2263,37.236,37.1005,37.1392,90840.0
2020-02-21 13:40:00,38.38,38.42,38.29,38.29,339364.0,37.1586,37.1973,37.0714,37.0714,339364.0
2020-02-21 13:50:00,38.28,38.31,38.12,38.3,704626.0,37.0617,37.0908,36.9068,37.0811,704626.0
2020-02-21 14:00:00,38.25,38.41,38.25,38.3,110722.0,37.0327,37.1876,37.0327,37.0811,110722.0
2020-02-21 14:10:00,38.29,38.37,38.2,38.23,104742.0,37.0714,37.1489,36.9843,37.0133,104742.0
2020-02-21 14:20:00,38.23,38.38,38.18,38.36,119712.0,37.0133,37.1586,36.9649,37.1392,119712.0
2020-02-21 14:30:00,38.35,38.45,38.29,38.33,45272.0,37.1295,37.2263,37.0714,37.1101,45272.0
2020-02-21 14:40:00,38.32,38.45,38.3,38.3,97688.0,37.1005,37.2263,37.0811,37.0811,97688.0
2020-02-21 14:50:00,38.27,38.44,38.27,38.38,119106.0,37.0521,37.2166,37.0521,37.1586,119106.0
2020-02-21 15:00:00,38.37,38.41,38.2,38.24,100142.0,37.1489,37.1876,36.9843,37.023,100142.0
2020-02-21 15:10:00,38.23,38.35,38.23,38.24,68850.0,37.0133,37.1295,37.0133,37.023,68850.0
2020-02-21 15:20:00,38.23,38.3,38.19,38.27,78214.0,37.0133,37.0811,36.9746,37.0521,78214.0
2020-02-21 15:30:00,38.27,38.32,38.12,38.22,199744.0,37.0521,37.1005,36.9068,37.0036,199744.0
2020-02-21 15:40:00,38.21,38.38,38.19,38.38,725152.0,36.994,37.1586,36.9746,37.1586,725152.0
2020-02-21 15:50:00,38.38,38.58,38.37,38.44,721328.0,37.1586,37.3522,37.1489,37.2166,721328.0
2020-02-24 09:30:00,34.85,35.59,34.74,35.56,3276570.0,33.7409,34.4573,33.6344,34.4283,3276570.0
2020-02-24 09:40:00,35.53,35.69,35.29,35.62,605374.0,34.3993,34.5542,34.1669,34.4864,605374.0
2020-02-24 09:50:00,35.62,35.7,35.47,35.59,632220.0,34.4864,34.5638,34.3412,34.4573,632220.0
2020-02-24 10:00:00,35.59,35.77,35.46,35.6,561320.0,34.4573,34.6316,34.3315,34.467,561320.0
2020-02-24 10:10:00,35.57,35.76,35.48,35.52,358562.0,34.438,34.6219,34.3508,34.3896,358562.0
2020-02-24 10:20:00,35.52,35.52,35.24,35.27,208384.0,34.3896,34.3896,34.1185,34.1475,208384.0
2020-02-24 10:30:00,35.24,35.26,35.03,35.1,383172.0,34.1185,34.1378,33.9152,33.9829,383172.0
2020-02-24 10:40:00,35.1,35.31,35.0,35.29,418368.0,33.9829,34.1863,33.8861,34.1669,418368.0
2020-02-24 10:50:00,35.31,35.44,35.3,35.41,284184.0,34.1863,34.3121,34.1766,34.2831,284184.0
2020-02-24 11:00:00,35.4,35.45,35.1,35.21,284136.0,34.2734,34.3218,33.9829,34.0894,284136.0
2020-02-24 11:10:00,35.19,35.38,35.15,35.37,225506.0,34.0701,34.254,34.0314,34.2443,225506.0
2020-02-24 11:20:00,35.4,35.42,35.2,35.24,139436.0,34.2734,34.2928,34.0798,34.1185,139436.0
2020-02-24 11:30:00,35.26,35.32,35.1,35.22,170860.0,34.1378,34.1959,33.9829,34.0991,170860.0
2020-02-24 11:40:00,35.19,35.2,34.81,34.85,450414.0,34.0701,34.0798,33.7022,33.7409,450414.0
2020-02-24 11:50:00,34.86,35.14,34.81,34.97,283834.0,33.7506,34.0217,33.7022,33.8571,283834.0
2020-02-24 12:00:00,34.96,34.96,34.63,34.66,298848.0,33.8474,33.8474,33.5279,33.5569,298848.0
2020-02-24 12:10:00,34.64,34.77,34.58,34.76,202874.0,33.5376,33.6634,33.4795,33.6538,202874.0
2020-02-24 12:20:00,34.76,34.83,34.65,34.68,188192.0,33.6538,33.7215,33.5473,33.5763,188192.0
2020-02-24 12:30:00,34.65,34.88,34.52,34.88,235866.0,33.5473,33.7699,33.4214,33.7699,235866.0
2020-02-24 12:40:00,34.9,34.94,34.76,34.78,111390.0,33.7893,33.828,33.6538,33.6731,111390.0
2020-02-24 12:50:00,34.77,34.79,34.58,34.58,173674.0,33.6634,33.6828,33.4795,33.4795,173674.0
2020-02-24 13:00:00,34.57,34.57,34.33,34.36,334264.0,33.4698,33.4698,33.2374,33.2665,334264.0
2020-02-24 13:10:00,34.36,34.4,34.19,34.3,246970.0,33.2665,33.3052,33.1019,33.2084,246970.0
2020-02-24 13:20:00,34.28,34.65,34.27,34.65,481924.0,33.189,33.5473,33.1794,33.5473,481924.0
2020-02-24 13:30:00,34.63,34.77,34.55,34.72,437400.0,33.5279,33.6634,33.4504,33.615,437400.0
2020-02-24 13:40:00,34.72,34.83,34.59,34.8,163408.0,33.615,33.7215,33.4892,33.6925,163408.0
2020-02-24 13:50:00,34.84,34.86,34.65,34.8,93184.0,33.7312,33.7506,33.5473,33.6925,93184.0
2020-02-24 14:00:00,34.78,34.88,34.52,34.59,137780.0,33.6731,33.7699,33.4214,33.4892,137780.0
2020-02-24 14:10:00,34.59,34.62,34.47,34.56,89814.0,33.4892,33.5182,33.373,33.4601,89814.0
2020-02-24 14:20:00,34.6,35.04,34.59,35.0,215472.0,33.4989,33.9249,33.4892,33.8861,215472.0
2020-02-24 14:30:00,35.0,35.1,34.91,35.1,118968.0,33.8861,33.9829,33.799,33.9829,118968.0
2020-02-24 14:40:00,35.08,35.2,35.02,35.18,568968.0,33.9636,34.0798,33.9055,34.0604,568968.0
2020-02-24 14:50:00,35.21,35.43,35.1,35.38,238072.0,34.0894,34.3024,33.9829,34.254,238072.0
2020-02-24 15:00:00,35.38,35.54,35.3,35.45,370128.0,34.254,34.4089,34.1766,34.3218,370128.0
2020-02-24 15:10:00,35.46,35.46,35.13,35.24,183862.0,34.3315,34.3315,34.012,34.1185,183862.0
2020-02-24 15:20:00,35.24,35.34,35.14,35.15,179996.0,34.1185,34.2153,34.0217,34.0314,179996.0
2020-02-24 15:30:00,35.15,35.23,34.94,34.97,193814.0,34.0314,34.1088,33.828,33.8571,193814.0
2020-02-24 15:40:00,34.98,35.15,34.83,35.13,328660.0,33.8668,34.0314,33.7215,34.012,328660.0
2020-02-24 15:50:00,35.1,35.1,34.59,34.59,550892.0,33.9829,33.9829,33.4892,33.4892,550892.0
2020-02-25 09:30:00,35.09,35.28,34.83,35.02,729078.0,33.9733,34.1572,33.7215,33.9055,729078.0
2020-02-25 09:40:00,35.0,35.0,34.47,34.65,321404.0,33.8861,33.8861,33.373,33.5473,321404.0
2020-02-25 09:50:00,34.58,34.9,34.53,34.8,323848.0,33.4795,33.7893,33.4311,33.6925,323848.0
2020-02-25 10:00:00,34.83,34.95,34.68,34.79,285848.0,33.7215,33.8377,33.5763,33.6828,285848.0
2020-02-25 10:10:00,34.77,34.79,34.48,34.49,292682.0,33.6634,33.6828,33.3827,33.3924,292682.0
2020-02-25 10:20:00,34.47,34.47,33.81,33.89,555212.0,33.373,33.373,32.734,32.8115,555212.0
2020-02-25 10:30:00,33.91,34.05,33.65,33.97,671354.0,32.8308,32.9664,32.5791,32.8889,671354.0
2020-02-25 10:40:00,33.93,34.21,33.79,33.8,255930.0,32.8502,33.1213,32.7146,32.7243,255930.0
2020-02-25 10:50:00,33.75,33.76,33.31,33.73,416572.0,32.6759,32.6856,32.2499,32.6565,416572.0
2020-02-25 11:00:00,33.74,33.87,33.35,33.42,246430.0,32.6662,32.7921,32.2886,32.3564,246430.0
2020-02-25 11:10:00,33.4,33.61,33.02,33.19,521400.0,32.337,32.5404,31.9691,32.1337,521400.0
2020-02-25 11:20:00,33.18,33.48,33.04,33.41,289148.0,32.124,32.4145,31.9885,32.3467,289148.0
2020-02-25 11:30:00,33.4,33.56,33.26,33.53,208270.0,32.337,32.492,32.2015,32.4629,208270.0
2020-02-25 11:40:00,33.52,33.7,33.25,33.62,258766.0,32.4532,32.6275,32.1918,32.55,258766.0
2020-02-25 11:50:00,33.63,33.71,33.55,33.62,181224.0,32.5597,32.6372,32.4823,32.55,181224.0
2020-02-25 12:00:00,33.62,33.7,33.47,33.58,90934.0,32.55,32.6275,32.4048,32.5113,90934.0
2020-02-25 12:10:00,33.55,33.66,33.27,33.3,77718.0,32.4823,32.5888,32.2112,32.2402,77718.0
2020-02-25 12:20:00,33.3,33.34,33.15,33.23,195076.0,32.2402,32.279,32.095,32.1725,195076.0
2020-02-25 12:30:00,33.21,33.5,33.2,33.42,138394.0,32.1531,32.4339,32.1434,32.3564,138394.0
2020-02-25 12:40:00,33.44,33.44,32.87,32.91,219802.0,32.3758,32.3758,31.8239,31.8626,219802.0
2020-02-25 12:50:00,32.9,33.02,32.83,32.86,126098.0,31.853,31.9691,31.7852,31.8142,126098.0
2020-02-25 13:00:00,32.85,33.0,32.71,32.96,300816.0,31.8045,31.9498,31.669,31.911,300816.0
2020-02-25 13:10:00,32.97,33.07,32.57,32.64,536762.0,31.9207,32.0175,31.5335,31.6012,536762.0
2020-02-25 13:20:00,32.63,32.77,32.6,32.7,384828.0,31.5915,31.7271,31.5625,31.6593,384828.0
2020-02-25 13:30:00,32.65,32.66,32.46,32.49,370430.0,31.6109,31.6206,31.427,31.456,370430.0
2020-02-25 13:40:00,32.47,32.68,32.4,32.52,315766.0,31.4366,31.64,31.3689,31.4851,315766.0
2020-02-25 13:50:00,32.54,32.73,32.23,32.23,347222.0,31.5044,31.6884,31.2043,31.2043,347222.0
2020-02-25 14:00:00,32.22,32.26,31.58,31.67,627820.0,31.1946,31.2333,30.575,30.6621,627820.0
2020-02-25 14:10:00,31.75,32.1,31.61,31.75,395730.0,30.7396,31.0784,30.604,30.7396,395730.0
2020-02-25 14:20:00,31.73,31.91,31.42,31.42,472746.0,30.7202,30.8945,30.4201,30.4201,472746.0
2020-02-25 14:30:00,31.43,31.66,31.26,31.3,1316840.0,30.4297,30.6524,30.2651,30.3039,1316840.0
2020-02-25 14:40:00,31.28,31.9,31.25,31.83,455766.0,30.2845,30.8848,30.2555,30.817,455766.0
2020-02-25 14:50:00,31.86,32.08,31.69,31.91,341130.0,30.8461,31.0591,30.6815,30.8945,341130.0
2020-02-25 15:00:00,31.93,32.39,31.93,32.1,478216.0,30.9138,31.3592,30.9138,31.0784,478216.0
2020-02-25 15:10:00,32.15,32.15,31.71,31.8,457508.0,31.1268,31.1268,30.7008,30.788,457508.0
2020-02-25 15:20:00,31.8,31.85,31.38,31.61,287352.0,30.788,30.8364,30.3813,30.604,287352.0
2020-02-25 15:30:00,31.57,31.57,31.13,31.21,880794.0,30.5653,30.5653,30.1393,30.2167,880794.0
2020-02-25 15:40:00,31.19,31.88,31.19,31.57,585138.0,30.1974,30.8654,30.1974,30.5653,585138.0
2020-02-25 15:50:00,31.57,31.61,31.29,31.47,935502.0,30.5653,30.604,30.2942,30.4685,935502.0
2020-02-26 09:30:00,31.9,32.45,31.8,32.43,1095966.0,30.8848,31.4173,30.788,31.3979,1095966.0
2020-02-26 09:40:00,32.43,32.88,32.41,32.49,860744.0,31.3979,31.8336,31.3786,31.456,860744.0
2020-02-26 09:50:00,32.51,32.52,32.21,32.31,428022.0,31.4754,31.4851,31.1849,31.2817,428022.0
2020-02-26 10:00:00,32.27,32.38,32.04,32.27,331238.0,31.243,31.3495,31.0203,31.243,331238.0
2020-02-26 10:10:00,32.28,32.66,32.08,32.63,325290.0,31.2527,31.6206,31.0591,31.5915,325290.0
2020-02-26 10:20:00,32.63,32.77,32.46,32.55,336174.0,31.5915,31.7271,31.427,31.5141,336174.0
2020-02-26 10:30:00,32.58,32.85,32.55,32.7,283802.0,31.5431,31.8045,31.5141,31.6593,283802.0
2020-02-26 10:40:00,32.71,32.99,32.68,32.94,1325132.0,31.669,31.9401,31.64,31.8917,1325132.0
2020-02-26 10:50:00,32.95,33.08,32.79,32.81,358262.0,31.9014,32.0272,31.7465,31.7658,358262.0
2020-02-26 11:00:00,32.8,32.84,32.58,32.59,230704.0,31.7561,31.7949,31.5431,31.5528,230704.0
2020-02-26 11:10:00,32.6,32.8,32.47,32.77,222446.0,31.5625,31.7561,31.4366,31.7271,222446.0
2020-02-26 11:20:00,32.8,32.95,32.77,32.9,118996.0,31.7561,31.9014,31.7271,31.853,118996.0
2020-02-26 11:30:00,32.9,32.9,32.6,32.83,135432.0,31.853,31.853,31.5625,31.7852,135432.0
2020-02-26 11:40:00,32.85,32.88,32.47,32.49,236742.0,31.8045,31.8336,31.4366,31.456,236742.0
2020-02-26 11:50:00,32.49,32.51,32.18,32.29,229842.0,31.456,31.4754,31.1559,31.2624,229842.0
2020-02-26 12:00:00,32.27,32.31,31.61,31.73,553284.0,31.243,31.2817,30.604,30.7202,553284.0
2020-02-26 12:10:00,31.7,31.79,31.44,31.71,808612.0,30.6911,30.7783,30.4394,30.7008,808612.0
2020-02-26 12:20:00,31.72,31.9,31.68,31.88,286838.0,30.7105,30.8848,30.6718,30.8654,286838.0
2020-02-26 12:30:00,31.88,32.2,31.88,32.05,237420.0,30.8654,31.1752,30.8654,31.03,237420.0
2020-02-26 12:40:00,31.99,32.13,31.85,32.02,398988.0,30.9719,31.1075,30.8364,31.001,398988.0
2020-02-26 12:50:00,32.01,32.12,31.78,31.93,292956.0,30.9913,31.0978,30.7686,30.9138,292956.0
2020-02-26 13:00:00,32.01,32.08,31.75,31.76,248788.0,30.9913,31.0591,30.7396,30.7492,248788.0
2020-02-26 13:10:00,31.78,31.89,31.68,31.74,284360.0,30.7686,30.8751,30.6718,30.7299,284360.0
2020-02-26 13:20:00,31.75,31.97,31.69,31.91,262274.0,30.7396,30.9526,30.6815,30.8945,262274.0
2020-02-26 13:30:00,31.84,31.88,31.02,31.04,719740.0,30.8267,30.8654,30.0328,30.0522,719740.0
2020-02-26 13:40:00,31.04,31.59,30.85,31.41,496586.0,30.0522,30.5846,29.8682,30.4104,496586.0
2020-02-26 13:50:00,31.4,31.45,30.92,30.95,469806.0,30.4007,30.4491,29.936,29.965,469806.0
2020-02-26 14:00:00,30.96,31.35,30.87,31.15,255114.0,29.9747,30.3523,29.8876,30.1587,255114.0
2020-02-26 14:10:00,31.18,31.49,31.07,31.17,186462.0,30.1877,30.4878,30.0812,30.178,186462.0
2020-02-26 14:20:00,31.22,31.57,31.16,31.29,433938.0,30.2264,30.5653,30.1683,30.2942,433938.0
2020-02-26 14:30:00,31.31,31.54,31.13,31.36,183342.0,30.3136,30.5362,30.1393,30.362,183342.0
2020-02-26 14:40:00,31.39,31.39,31.07,31.27,179288.0,30.391,30.391,30.0812,30.2748,179288.0
2020-02-26 14:50:00,31.25,31.34,31.01,31.05,240948.0,30.2555,30.3426,30.0231,30.0618,240948.0
2020-02-26 15:00:00,31.08,31.36,31.07,31.25,190760.0,30.0909,30.362,30.0812,30.2555,190760.0
2020-02-26 15:10:00,31.3,31.67,31.23,31.54,220508.0,30.3039,30.6621,30.2361,30.5362,220508.0
2020-02-26 15:20:00,31.56,31.58,31.13,31.27,331656.0,30.5556,30.575,30.1393,30.2748,331656.0
2020-02-26 15:30:00,31.25,31.41,31.15,31.41,146846.0,30.2555,30.4104,30.1587,30.4104,146846.0
2020-02-26 15:40:00,31.39,31.4,31.21,31.25,185364.0,30.391,30.4007,30.2167,30.2555,185364.0
2020-02-26 15:50:00,31.26,31.4,31.06,31.1,442442.0,30.2651,30.4007,30.0715,30.1102,442442.0
2020-02-27 09:30:00,29.27,29.7,29.01,29.64,2370392.0,28.3385,28.7548,28.0868,28.6967,2370392.0
2020-02-27 09:40:00,29.64,29.65,28.63,28.88,1103896.0,28.6967,28.7064,27.7188,27.9609,1103896.0
2020-02-27 09:50:00,28.88,29.48,28.8,29.16,1016844.0,27.9609,28.5418,27.8834,28.232,1016844.0
2020-02-27 10:00:00,29.18,29.38,28.81,28.9,865362.0,28.2513,28.445,27.8931,27.9803,865362.0
2020-02-27 10:10:00,28.9,29.07,28.73,28.81,621448.0,27.9803,28.1448,27.8157,27.8931,621448.0
2020-02-27 10:20:00,28.81,28.85,28.28,28.36,2722280.0,27.8931,27.9318,27.38,27.4574,2722280.0
2020-02-27 10:30:00,28.38,28.45,27.82,28.43,1421262.0,27.4768,27.5446,26.9346,27.5252,1421262.0
2020-02-27 10:40:00,28.4,28.82,28.22,28.8,906800.0,27.4962,27.9028,27.3219,27.8834,906800.0
2020-02-27 10:50:00,28.8,29.28,28.68,29.27,1435342.0,27.8834,28.3482,27.7673,28.3385,1435342.0
2020-02-27 11:00:00,29.26,29.68,29.2,29.65,1333052.0,28.3288,28.7354,28.2707,28.7064,1333052.0
2020-02-27 11:10:00,29.65,29.7,29.28,29.7,577376.0,28.7064,28.7548,28.3482,28.7548,577376.0
2020-02-27 11:20:00,29.7,29.71,29.15,29.15,515996.0,28.7548,28.7645,28.2223,28.2223,515996.0
2020-02-27 11:30:00,29.15,29.34,28.85,28.99,401502.0,28.2223,28.4063,27.9318,28.0674,401502.0
2020-02-27 11:40:00,28.96,29.22,28.71,29.13,255954.0,28.0383,28.2901,27.7963,28.2029,255954.0
2020-02-27 11:50:00,29.1,29.65,29.04,29.59,246066.0,28.1739,28.7064,28.1158,28.6483,246066.0
2020-02-27 12:00:00,29.56,29.89,29.43,29.81,509682.0,28.6193,28.9388,28.4934,28.8613,509682.0
2020-02-27 12:10:00,29.86,30.19,29.85,30.18,490962.0,28.9097,29.2292,28.9,29.2195,490962.0
2020-02-27 12:20:00,30.15,30.16,29.52,29.99,371900.0,29.1905,29.2002,28.5805,29.0356,371900.0
2020-02-27 12:30:00,29.95,30.5,29.9,30.5,360988.0,28.9968,29.5293,28.9484,29.5293,360988.0
2020-02-27 12:40:00,30.48,30.49,30.13,30.42,368738.0,29.51,29.5197,29.1711,29.4519,368738.0
2020-02-27 12:50:00,30.41,30.48,29.96,29.98,278642.0,29.4422,29.51,29.0065,29.0259,278642.0
2020-02-27 13:00:00,29.96,30.29,29.83,30.25,276878.0,29.0065,29.326,28.8807,29.2873,276878.0
2020-02-27 13:10:00,30.25,30.4,29.99,30.1,176182.0,29.2873,29.4325,29.0356,29.1421,176182.0
2020-02-27 13:20:00,30.07,30.13,29.72,29.75,258578.0,29.113,29.1711,28.7742,28.8032,258578.0
2020-02-27 13:30:00,29.72,29.87,29.29,29.36,264798.0,28.7742,28.9194,28.3578,28.4256,264798.0
2020-02-27 13:40:00,29.43,29.5,28.74,29.21,370238.0,28.4934,28.5612,27.8253,28.2804,370238.0
2020-02-27 13:50:00,29.23,29.56,28.85,28.97,332288.0,28.2998,28.6193,27.9318,28.048,332288.0
2020-02-27 14:00:00,28.93,29.11,28.61,28.68,434778.0,28.0093,28.1836,27.6995,27.7673,434778.0
2020-02-27 14:10:00,28.65,29.01,28.57,28.58,275684.0,27.7382,28.0868,27.6608,27.6704,275684.0
2020-02-27 14:20:00,28.57,29.18,28.56,29.13,195368.0,27.6608,28.2513,27.6511,28.2029,195368.0
2020-02-27 14:30:00,29.03,29.07,28.81,28.92,122516.0,28.1061,28.1448,27.8931,27.9996,122516.0
2020-02-27 14:40:00,28.91,29.04,28.73,28.88,153548.0,27.9899,28.1158,27.8157,27.9609,153548.0
2020-02-27 14:50:00,28.93,28.95,28.54,28.58,143184.0,28.0093,28.0287,27.6317,27.6704,143184.0
2020-02-27 15:00:00,28.61,28.82,28.29,28.8,335832.0,27.6995,27.9028,27.3897,27.8834,335832.0
2020-02-27 15:10:00,28.81,28.92,28.52,28.53,191976.0,27.8931,27.9996,27.6124,27.622,191976.0
2020-02-27 15:20:00,28.52,28.61,28.3,28.3,194886.0,27.6124,27.6995,27.3994,27.3994,194886.0
2020-02-27 15:30:00,28.3,28.41,28.04,28.05,327006.0,27.3994,27.5059,27.1476,27.1573,327006.0
2020-02-27 15:40:00,28.08,28.15,27.88,27.99,615482.0,27.1864,27.2541,26.9927,27.0992,615482.0
2020-02-27 15:50:00,28.04,28.06,26.86,26.89,1936706.0,27.1476,27.167,26.0052,26.0342,1936706.0
2020-02-28 09:30:00,24.5,25.7,24.3,25.45,2629024.0,23.7203,24.8821,23.5267,24.6401,2629024.0
2020-02-28 09:40:00,25.42,25.64,24.68,24.8,1897786.0,24.611,24.824,23.8946,24.0107,1897786.0
2020-02-28 09:50:00,24.8,24.93,23.94,24.23,2004652.0,24.0107,24.1366,23.1781,23.4589,2004652.0
2020-02-28 10:00:00,24.17,24.31,23.63,24.11,2114390.0,23.4008,23.5363,22.878,23.3427,2114390.0
2020-02-28 10:10:00,24.1,24.66,23.8,24.41,1277230.0,23.333,23.8752,23.0426,23.6332,1277230.0
2020-02-28 10:20:00,24.47,24.58,23.84,23.85,989942.0,23.6912,23.7977,23.0813,23.091,989942.0
2020-02-28 10:30:00,23.84,24.52,23.82,24.2,531862.0,23.0813,23.7397,23.0619,23.4298,531862.0
2020-02-28 10:40:00,24.21,24.37,24.03,24.16,589982.0,23.4395,23.5944,23.2652,23.3911,589982.0
2020-02-28 10:50:00,24.11,24.96,24.09,24.8,1037780.0,23.3427,24.1656,23.3233,24.0107,1037780.0
2020-02-28 11:00:00,24.81,24.89,24.18,24.22,575752.0,24.0204,24.0979,23.4105,23.4492,575752.0
2020-02-28 11:10:00,24.24,25.0,24.24,25.0,691256.0,23.4686,24.2044,23.4686,24.2044,691256.0
2020-02-28 11:20:00,25.0,25.18,24.78,25.18,513188.0,24.2044,24.3786,23.9914,24.3786,513188.0
2020-02-28 11:30:00,25.2,25.77,25.1,25.72,776694.0,24.398,24.9499,24.3012,24.9015,776694.0
2020-02-28 11:40:00,25.75,26.48,25.49,25.68,1036516.0,24.9305,25.6373,24.6788,24.8627,1036516.0
2020-02-28 11:50:00,25.7,25.84,24.98,25.27,673238.0,24.8821,25.0176,24.185,24.4658,673238.0
2020-02-28 12:00:00,25.24,25.41,24.83,25.15,353164.0,24.4367,24.6013,24.0398,24.3496,353164.0
2020-02-28 12:10:00,25.18,25.3,24.96,25.22,232630.0,24.3786,24.4948,24.1656,24.4174,232630.0
2020-02-28 12:20:00,25.3,25.63,25.16,25.61,258394.0,24.4948,24.8143,24.3593,24.795,258394.0
2020-02-28 12:30:00,25.62,26.08,25.56,25.82,382878.0,24.8046,25.25,24.7466,24.9983,382878.0
2020-02-28 12:40:00,25.77,26.03,25.31,25.54,398018.0,24.9499,25.2016,24.5045,24.7272,398018.0
2020-02-28 12:50:00,25.5,26.13,25.47,26.05,292232.0,24.6885,25.2984,24.6594,25.221,292232.0
2020-02-28 13:00:00,26.07,26.21,25.8,26.07,258504.0,25.2403,25.3759,24.9789,25.2403,258504.0
2020-02-28 13:10:00,26.06,26.06,25.46,25.83,355036.0,25.2306,25.2306,24.6497,25.008,355036.0
2020-02-28 13:20:00,25.79,25.93,25.58,25.58,253412.0,24.9692,25.1048,24.7659,24.7659,253412.0
2020-02-28 13:30:00,25.56,25.57,24.95,25.07,544152.0,24.7466,24.7562,24.156,24.2721,544152.0
2020-02-28 13:40:00,25.06,25.06,24.52,24.86,376124.0,24.2625,24.2625,23.7397,24.0688,376124.0
2020-02-28 13:50:00,24.86,24.95,24.6,24.9,188288.0,24.0688,24.156,23.8171,24.1076,188288.0
2020-02-28 14:00:00,24.88,24.88,24.3,24.38,253016.0,24.0882,24.0882,23.5267,23.6041,253016.0
2020-02-28 14:10:00,24.4,24.84,24.4,24.82,231350.0,23.6235,24.0495,23.6235,24.0301,231350.0
2020-02-28 14:20:00,24.75,25.13,24.59,24.89,250950.0,23.9623,24.3302,23.8074,24.0979,250950.0
2020-02-28 14:30:00,24.9,25.57,24.81,25.13,675196.0,24.1076,24.7562,24.0204,24.3302,675196.0
2020-02-28 14:40:00,25.1,25.98,25.06,25.61,459380.0,24.3012,25.1532,24.2625,24.795,459380.0
2020-02-28 14:50:00,25.61,25.81,25.1,25.28,248508.0,24.795,24.9886,24.3012,24.4755,248508.0
2020-02-28 15:00:00,25.3,25.39,24.68,24.88,501304.0,24.4948,24.582,23.8946,24.0882,501304.0
2020-02-28 15:10:00,24.84,25.54,24.77,25.4,320188.0,24.0495,24.7272,23.9817,24.5916,320188.0
2020-02-28 15:20:00,25.42,25.47,24.5,24.5,323010.0,24.611,24.6594,23.7203,23.7203,323010.0
2020-02-28 15:30:00,24.5,25.0,24.5,24.74,335654.0,23.7203,24.2044,23.7203,23.9526,335654.0
2020-02-28 15:40:00,24.75,25.06,24.31,25.0,535564.0,23.9623,24.2625,23.5363,24.2044,535564.0
2020-02-28 15:50:00,25.01,26.55,24.84,26.55,1179408.0,24.2141,25.705,24.0495,25.705,1179408.0
2020-03-02 09:30:00,27.0,27.28,26.43,26.46,1405350.0,26.1407,26.4118,25.5889,25.6179,1405350.0
2020-03-02 09:40:00,26.45,27.17,26.43,26.84,563572.0,25.6082,26.3053,25.5889,25.9858,563572.0
2020-03-02 09:50:00,26.89,26.95,26.53,26.59,753718.0,26.0342,26.0923,25.6857,25.7438,753718.0
2020-03-02 10:00:00,26.63,26.73,26.04,26.13,682748.0,25.7825,25.8793,25.2113,25.2984,682748.0
2020-03-02 10:10:00,26.13,26.73,26.13,26.5,412610.0,25.2984,25.8793,25.2984,25.6566,412610.0
2020-03-02 10:20:00,26.5,26.6,26.13,26.52,257596.0,25.6566,25.7535,25.2984,25.676,257596.0
2020-03-02 10:30:00,26.56,26.9,26.22,26.83,378842.0,25.7147,26.0439,25.3855,25.9761,378842.0
2020-03-02 10:40:00,26.89,27.32,26.78,27.32,409938.0,26.0342,26.4505,25.9277,26.4505,409938.0
2020-03-02 10:50:00,27.29,27.53,27.11,27.11,627146.0,26.4215,26.6539,26.2472,26.2472,627146.0
2020-03-02 11:00:00,27.1,27.36,27.03,27.16,326934.0,26.2375,26.4893,26.1698,26.2956,326934.0
2020-03-02 11:10:00,27.18,27.94,27.15,27.69,675732.0,26.315,27.0508,26.286,26.8088,675732.0
2020-03-02 11:20:00,27.77,28.04,27.73,27.93,342890.0,26.8862,27.1476,26.8475,27.0411,342890.0
2020-03-02 11:30:00,27.97,28.25,27.79,28.2,488718.0,27.0799,27.3509,26.9056,27.3025,488718.0
2020-03-02 11:40:00,28.22,28.22,27.96,28.15,490756.0,27.3219,27.3219,27.0702,27.2541,490756.0
2020-03-02 11:50:00,28.15,28.57,28.12,28.46,490382.0,27.2541,27.6608,27.2251,27.5543,490382.0
2020-03-02 12:00:00,28.48,28.61,28.39,28.39,505656.0,27.5736,27.6995,27.4865,27.4865,505656.0
2020-03-02 12:10:00,28.42,28.48,28.07,28.17,499946.0,27.5155,27.5736,27.1767,27.2735,499946.0
2020-03-02 12:20:00,28.15,28.2,27.92,28.17,325644.0,27.2541,27.3025,27.0314,27.2735,325644.0
2020-03-02 12:30:00,28.18,28.49,28.18,28.43,211978.0,27.2832,27.5833,27.2832,27.5252,211978.0
2020-03-02 12:40:00,28.43,28.5,28.21,28.41,196340.0,27.5252,27.593,27.3122,27.5059,196340.0
2020-03-02 12:50:00,28.42,28.56,28.31,28.49,209670.0,27.5155,27.6511,27.409,27.5833,209670.0
2020-03-02 13:00:00,28.47,28.59,28.2,28.27,309138.0,27.5639,27.6801,27.3025,27.3703,309138.0
2020-03-02 13:10:00,28.32,28.36,27.98,28.0,182266.0,27.4187,27.4574,27.0895,27.1089,182266.0
2020-03-02 13:20:00,28.02,28.09,27.73,27.88,245522.0,27.1283,27.196,26.8475,26.9927,245522.0
2020-03-02 13:30:00,27.86,28.19,27.74,28.18,284140.0,26.9734,27.2929,26.8572,27.2832,284140.0
2020-03-02 13:40:00,28.18,28.29,27.93,28.03,206938.0,27.2832,27.3897,27.0411,27.1379,206938.0
2020-03-02 13:50:00,28.0,28.25,27.82,28.23,197926.0,27.1089,27.3509,26.9346,27.3316,197926.0
2020-03-02 14:00:00,28.19,28.43,28.11,28.42,105946.0,27.2929,27.5252,27.2154,27.5155,105946.0
2020-03-02 14:10:00,28.41,28.42,28.18,28.23,79254.0,27.5059,27.5155,27.2832,27.3316,79254.0
2020-03-02 14:20:00,28.25,28.3,27.93,27.93,213620.0,27.3509,27.3994,27.0411,27.0411,213620.0
2020-03-02 14:30:00,27.99,28.04,27.6,27.61,188096.0,27.0992,27.1476,26.7216,26.7313,188096.0
2020-03-02 14:40:00,27.59,27.72,27.25,27.68,413300.0,26.7119,26.8378,26.3828,26.7991,413300.0
2020-03-02 14:50:00,27.65,27.89,27.48,27.53,360028.0,26.77,27.0024,26.6054,26.6539,360028.0
2020-03-02 15:00:00,27.54,28.13,27.53,28.06,487428.0,26.6635,27.2348,26.6539,27.167,487428.0
2020-03-02 15:10:00,28.03,28.2,27.9,28.03,398420.0,27.1379,27.3025,27.0121,27.1379,398420.0
2020-03-02 15:20:00,28.03,28.5,28.0,28.41,758716.0,27.1379,27.593,27.1089,27.5059,758716.0
2020-03-02 15:30:00,28.43,28.85,28.36,28.84,699804.0,27.5252,27.9318,27.4574,27.9222,699804.0
2020-03-02 15:40:00,28.84,29.25,28.73,29.23,999086.0,27.9222,28.3191,27.8157,28.2998,999086.0
2020-03-02 15:50:00,29.23,29.97,29.23,29.97,1173468.0,28.2998,29.0162,28.2998,29.0162,1173468.0
2020-03-03 09:30:00,30.08,30.08,29.16,29.46,1427650.0,29.1227,29.1227,28.232,28.5224,1427650.0
2020-03-03 09:40:00,29.45,29.59,29.18,29.47,528094.0,28.5128,28.6483,28.2513,28.5321,528094.0
2020-03-03 09:50:00,29.37,29.39,28.72,29.05,792676.0,28.4353,28.4547,27.806,28.1255,792676.0
2020-03-03 10:00:00,29.02,31.33,29.0,30.72,2776690.0,28.0964,30.3329,28.0771,29.7423,2776690.0
2020-03-03 10:10:00,30.75,30.88,29.32,29.75,1248900.0,29.7714,29.8972,28.3869,28.8032,1248900.0
2020-03-03 10:20:00,29.75,30.6,29.73,30.14,918932.0,28.8032,29.6262,28.7838,29.1808,918932.0
2020-03-03 10:30:00,30.05,30.43,29.92,30.27,477398.0,29.0937,29.4616,28.9678,29.3067,477398.0
2020-03-03 10:40:00,30.19,30.56,29.84,29.99,512398.0,29.2292,29.5874,28.8903,29.0356,512398.0
2020-03-03 10:50:00,29.97,30.4,29.79,30.36,428878.0,29.0162,29.4325,28.8419,29.3938,428878.0
2020-03-03 11:00:00,30.31,30.4,29.53,29.58,359680.0,29.3454,29.4325,28.5902,28.6386,359680.0
2020-03-03 11:10:00,29.57,29.6,28.97,29.02,588782.0,28.6289,28.658,28.048,28.0964,588782.0
2020-03-03 11:20:00,29.02,29.15,28.05,28.25,1005968.0,28.0964,28.2223,27.1573,27.3509,1005968.0
2020-03-03 11:30:00,28.28,29.05,28.18,29.03,665302.0,27.38,28.1255,27.2832,28.1061,665302.0
2020-03-03 11:40:00,29.04,29.16,28.67,28.68,332246.0,28.1158,28.232,27.7576,27.7673,332246.0
2020-03-03 11:50:00,28.7,29.48,28.68,29.43,330836.0,27.7866,28.5418,27.7673,28.4934,330836.0
2020-03-03 12:00:00,29.4,29.72,29.18,29.63,209042.0,28.4643,28.7742,28.2513,28.687,209042.0
2020-03-03 12:10:00,29.6,29.64,28.99,29.1,271686.0,28.658,28.6967,28.0674,28.1739,271686.0
2020-03-03 12:20:00,29.08,29.3,28.84,28.9,194868.0,28.1545,28.3675,27.9222,27.9803,194868.0
2020-03-03 12:30:00,28.95,29.0,28.7,28.99,232726.0,28.0287,28.0771,27.7866,28.0674,232726.0
2020-03-03 12:40:00,28.99,29.25,28.84,29.13,144084.0,28.0674,28.3191,27.9222,28.2029,144084.0
2020-03-03 12:50:00,29.1,29.1,28.64,28.83,128390.0,28.1739,28.1739,27.7285,27.9125,128390.0
2020-03-03 13:00:00,28.8,28.8,28.43,28.5,157024.0,27.8834,27.8834,27.5252,27.593,157024.0
2020-03-03 13:10:00,28.52,28.65,28.09,28.18,753246.0,27.6124,27.7382,27.196,27.2832,753246.0
2020-03-03 13:20:00,28.18,28.33,27.69,28.05,772412.0,27.2832,27.4284,26.8088,27.1573,772412.0
2020-03-03 13:30:00,28.05,28.33,27.83,28.16,221320.0,27.1573,27.4284,26.9443,27.2638,221320.0
2020-03-03 13:40:00,28.14,28.18,27.5,27.53,380078.0,27.2444,27.2832,26.6248,26.6539,380078.0
2020-03-03 13:50:00,27.5,27.7,27.31,27.32,522172.0,26.6248,26.8184,26.4409,26.4505,522172.0
2020-03-03 14:00:00,27.35,27.57,26.6,26.61,1078472.0,26.4796,26.6926,25.7535,25.7631,1078472.0
2020-03-03 14:10:00,26.61,27.3,26.61,26.78,537048.0,25.7631,26.4312,25.7631,25.9277,537048.0
2020-03-03 14:20:00,26.71,27.5,26.63,27.42,477610.0,25.86,26.6248,25.7825,26.5474,477610.0
2020-03-03 14:30:00,27.43,27.65,26.96,27.02,505068.0,26.557,26.77,26.102,26.1601,505068.0
2020-03-03 14:40:00,27.0,27.61,26.83,27.58,204944.0,26.1407,26.7313,25.9761,26.7023,204944.0
2020-03-03 14:50:00,27.55,27.85,27.29,27.61,330294.0,26.6732,26.9637,26.4215,26.7313,330294.0
2020-03-03 15:00:00,27.73,28.13,27.54,27.77,331282.0,26.8475,27.2348,26.6635,26.8862,331282.0
2020-03-03 15:10:00,27.84,28.49,27.71,28.37,299794.0,26.954,27.5833,26.8281,27.4671,299794.0
2020-03-03 15:20:00,28.38,28.53,27.74,28.5,406832.0,27.4768,27.622,26.8572,27.593,406832.0
2020-03-03 15:30:00,28.49,28.5,27.2,27.21,469974.0,27.5833,27.593,26.3344,26.344,469974.0
2020-03-03 15:40:00,27.29,28.29,27.23,27.71,859986.0,26.4215,27.3897,26.3634,26.8281,859986.0
2020-03-03 15:50:00,27.67,28.0,27.11,27.4,888812.0,26.7894,27.1089,26.2472,26.528,888812.0
2020-03-04 09:30:00,28.99,29.29,28.41,28.65,2281918.0,28.0674,28.3578,27.5059,27.7382,2281918.0
2020-03-04 09:40:00,28.63,28.82,28.46,28.49,521834.0,27.7188,27.9028,27.5543,27.5833,521834.0
2020-03-04 09:50:00,28.53,28.67,28.22,28.46,512958.0,27.622,27.7576,27.3219,27.5543,512958.0
2020-03-04 10:00:00,28.45,28.75,28.27,28.63,592134.0,27.5446,27.835,27.3703,27.7188,592134.0
2020-03-04 10:10:00,28.63,29.16,28.55,29.16,379734.0,27.7188,28.232,27.6414,28.232,379734.0
2020-03-04 10:20:00,29.16,29.3,28.98,29.17,531076.0,28.232,28.3675,28.0577,28.2417,531076.0
2020-03-04 10:30:00,29.17,29.19,28.61,28.72,313372.0,28.2417,28.261,27.6995,27.806,313372.0
2020-03-04 10:40:00,28.72,28.93,28.57,28.81,265712.0,27.806,28.0093,27.6608,27.8931,265712.0
2020-03-04 10:50:00,28.83,28.88,28.49,28.63,142496.0,27.9125,27.9609,27.5833,27.7188,142496.0
2020-03-04 11:00:00,28.61,28.8,28.42,28.61,138780.0,27.6995,27.8834,27.5155,27.6995,138780.0
2020-03-04 11:10:00,28.63,28.86,28.58,28.82,192704.0,27.7188,27.9415,27.6704,27.9028,192704.0
2020-03-04 11:20:00,28.79,29.0,28.6,29.0,113406.0,27.8738,28.0771,27.6898,28.0771,113406.0
2020-03-04 11:30:00,29.0,29.05,28.68,28.72,126532.0,28.0771,28.1255,27.7673,27.806,126532.0
2020-03-04 11:40:00,28.7,28.82,28.48,28.61,249858.0,27.7866,27.9028,27.5736,27.6995,249858.0
2020-03-04 11:50:00,28.58,28.86,28.55,28.75,241458.0,27.6704,27.9415,27.6414,27.835,241458.0
2020-03-04 12:00:00,28.83,28.92,28.75,28.85,107454.0,27.9125,27.9996,27.835,27.9318,107454.0
2020-03-04 12:10:00,28.88,29.06,28.77,28.9,119178.0,27.9609,28.1352,27.8544,27.9803,119178.0
2020-03-04 12:20:00,28.91,29.17,28.84,29.12,130830.0,27.9899,28.2417,27.9222,28.1933,130830.0
2020-03-04 12:30:00,29.15,29.16,29.0,29.0,97446.0,28.2223,28.232,28.0771,28.0771,97446.0
2020-03-04 12:40:00,29.0,29.26,28.96,29.26,108290.0,28.0771,28.3288,28.0383,28.3288,108290.0
2020-03-04 12:50:00,29.26,29.49,29.2,29.47,567972.0,28.3288,28.5515,28.2707,28.5321,567972.0
2020-03-04 13:00:00,29.48,29.68,29.43,29.6,279288.0,28.5418,28.7354,28.4934,28.658,279288.0
2020-03-04 13:10:00,29.6,29.81,29.49,29.81,215122.0,28.658,28.8613,28.5515,28.8613,215122.0
2020-03-04 13:20:00,29.79,29.89,29.71,29.75,235886.0,28.8419,28.9388,28.7645,28.8032,235886.0
2020-03-04 13:30:00,29.78,29.86,29.63,29.68,169262.0,28.8323,28.9097,28.687,28.7354,169262.0
2020-03-04 13:40:00,29.69,29.78,29.64,29.78,136570.0,28.7451,28.8323,28.6967,28.8323,136570.0
2020-03-04 13:50:00,29.76,29.91,29.71,29.75,152238.0,28.8129,28.9581,28.7645,28.8032,152238.0
2020-03-04 14:00:00,29.75,29.85,29.57,29.7,161776.0,28.8032,28.9,28.6289,28.7548,161776.0
2020-03-04 14:10:00,29.68,29.86,29.65,29.85,75674.0,28.7354,28.9097,28.7064,28.9,75674.0
2020-03-04 14:20:00,29.75,30.02,29.74,29.93,266626.0,28.8032,29.0646,28.7935,28.9775,266626.0
2020-03-04 14:30:00,29.96,30.05,29.81,29.83,176024.0,29.0065,29.0937,28.8613,28.8807,176024.0
2020-03-04 14:40:00,29.84,29.95,29.75,29.8,82266.0,28.8903,28.9968,28.8032,28.8516,82266.0
2020-03-04 14:50:00,29.86,29.94,29.67,29.86,121340.0,28.9097,28.9872,28.7258,28.9097,121340.0
2020-03-04 15:00:00,29.86,30.05,29.84,29.91,138388.0,28.9097,29.0937,28.8903,28.9581,138388.0
2020-03-04 15:10:00,29.91,30.08,29.89,29.99,142612.0,28.9581,29.1227,28.9388,29.0356,142612.0
2020-03-04 15:20:00,30.04,30.36,30.0,30.35,351574.0,29.084,29.3938,29.0452,29.3841,351574.0
2020-03-04 15:30:00,30.36,30.65,30.35,30.61,555664.0,29.3938,29.6746,29.3841,29.6358,555664.0
2020-03-04 15:40:00,30.63,30.63,30.25,30.35,480878.0,29.6552,29.6552,29.2873,29.3841,480878.0
2020-03-04 15:50:00,30.35,30.9,30.34,30.85,1189430.0,29.3841,29.9166,29.3744,29.8682,1189430.0
2020-03-05 09:30:00,28.5,28.92,28.31,28.72,1255282.0,27.593,27.9996,27.409,27.806,1255282.0
2020-03-05 09:40:00,28.75,28.85,28.5,28.53,645278.0,27.835,27.9318,27.593,27.622,645278.0
2020-03-05 09:50:00,28.54,28.67,28.14,28.36,721382.0,27.6317,27.7576,27.2444,27.4574,721382.0
2020-03-05 10:00:00,28.34,28.5,28.21,28.36,244644.0,27.4381,27.593,27.3122,27.4574,244644.0
2020-03-05 10:10:00,28.34,28.86,28.34,28.85,641740.0,27.4381,27.9415,27.4381,27.9318,641740.0
2020-03-05 10:20:00,28.82,29.09,28.66,28.75,496116.0,27.9028,28.1642,27.7479,27.835,496116.0
2020-03-05 10:30:00,28.63,28.82,28.5,28.5,212240.0,27.7188,27.9028,27.593,27.593,212240.0
2020-03-05 10:40:00,28.5,28.85,28.5,28.81,132242.0,27.593,27.9318,27.593,27.8931,132242.0
2020-03-05 10:50:00,28.8,28.99,28.75,28.78,216286.0,27.8834,28.0674,27.835,27.8641,216286.0
2020-03-05 11:00:00,28.8,29.21,28.75,29.18,230386.0,27.8834,28.2804,27.835,28.2513,230386.0
2020-03-05 11:10:00,29.18,29.45,29.08,29.36,335266.0,28.2513,28.5128,28.1545,28.4256,335266.0
2020-03-05 11:20:00,29.4,29.5,29.17,29.36,322556.0,28.4643,28.5612,28.2417,28.4256,322556.0
2020-03-05 11:30:00,29.38,29.43,28.91,28.94,239326.0,28.445,28.4934,27.9899,28.019,239326.0
2020-03-05 11:40:00,28.94,29.0,28.75,28.86,288182.0,28.019,28.0771,27.835,27.9415,288182.0
2020-03-05 11:50:00,28.92,28.99,28.59,28.7,400196.0,27.9996,28.0674,27.6801,27.7866,400196.0
2020-03-05 12:00:00,28.7,28.8,28.43,28.5,253778.0,27.7866,27.8834,27.5252,27.593,253778.0
2020-03-05 12:10:00,28.45,28.61,28.33,28.36,379578.0,27.5446,27.6995,27.4284,27.4574,379578.0
2020-03-05 12:20:00,28.37,28.46,28.17,28.36,277662.0,27.4671,27.5543,27.2735,27.4574,277662.0
2020-03-05 12:30:00,28.32,28.52,28.1,28.11,262352.0,27.4187,27.6124,27.2057,27.2154,262352.0
2020-03-05 12:40:00,28.15,28.15,27.63,27.93,1283608.0,27.2541,27.2541,26.7507,27.0411,1283608.0
2020-03-05 12:50:00,27.9,27.99,27.73,27.73,193420.0,27.0121,27.0992,26.8475,26.8475,193420.0
2020-03-05 13:00:00,27.75,27.92,27.57,27.58,494624.0,26.8669,27.0314,26.6926,26.7023,494624.0
2020-03-05 13:10:00,27.65,27.79,27.46,27.52,1397182.0,26.77,26.9056,26.5861,26.6442,1397182.0
2020-03-05 13:20:00,27.52,27.91,27.47,27.91,256756.0,26.6442,27.0218,26.5958,27.0218,256756.0
2020-03-05 13:30:00,27.92,28.22,27.8,27.99,540324.0,27.0314,27.3219,26.9153,27.0992,540324.0
2020-03-05 13:40:00,27.94,28.17,27.78,28.13,1056326.0,27.0508,27.2735,26.8959,27.2348,1056326.0
2020-03-05 13:50:00,28.18,28.24,27.81,28.04,129812.0,27.2832,27.3413,26.9249,27.1476,129812.0
2020-03-05 14:00:00,27.99,27.99,27.63,27.73,152994.0,27.0992,27.0992,26.7507,26.8475,152994.0
2020-03-05 14:10:00,27.75,28.03,27.63,27.68,150050.0,26.8669,27.1379,26.7507,26.7991,150050.0
2020-03-05 14:20:00,27.67,27.7,27.33,27.47,567364.0,26.7894,26.8184,26.4602,26.5958,567364.0
2020-03-05 14:30:00,27.43,27.89,27.43,27.82,402362.0,26.557,27.0024,26.557,26.9346,402362.0
2020-03-05 14:40:00,27.82,27.93,27.58,27.72,211396.0,26.9346,27.0411,26.7023,26.8378,211396.0
2020-03-05 14:50:00,27.74,27.85,27.52,27.68,137274.0,26.8572,26.9637,26.6442,26.7991,137274.0
2020-03-05 15:00:00,27.69,27.69,27.43,27.62,209256.0,26.8088,26.8088,26.557,26.741,209256.0
2020-03-05 15:10:00,27.61,27.66,27.08,27.23,601916.0,26.7313,26.7797,26.2182,26.3634,601916.0
2020-03-05 15:20:00,27.22,27.36,27.01,27.2,402432.0,26.3537,26.4893,26.1504,26.3344,402432.0
2020-03-05 15:30:00,27.21,27.83,27.12,27.39,824168.0,26.344,26.9443,26.2569,26.5183,824168.0
2020-03-05 15:40:00,27.41,27.61,27.18,27.47,433592.0,26.5377,26.7313,26.315,26.5958,433592.0
2020-03-05 15:50:00,27.47,27.95,27.4,27.73,1464266.0,26.5958,27.0605,26.528,26.8475,1464266.0
2020-03-06 09:30:00,25.17,25.6,24.97,25.53,1351178.0,24.369,24.7853,24.1753,24.7175,1351178.0
2020-03-06 09:40:00,25.5,25.5,25.0,25.0,774318.0,24.6885,24.6885,24.2044,24.2044,774318.0
2020-03-06 09:50:00,25.0,25.28,24.72,25.22,843678.0,24.2044,24.4755,23.9333,24.4174,843678.0
2020-03-06 10:00:00,25.23,25.5,25.05,25.14,745696.0,24.4271,24.6885,24.2528,24.3399,745696.0
2020-03-06 10:10:00,25.11,25.58,25.01,25.38,596896.0,24.3109,24.7659,24.2141,24.5723,596896.0
2020-03-06 10:20:00,25.34,26.13,25.3,26.07,626216.0,24.5336,25.2984,24.4948,25.2403,626216.0
2020-03-06 10:30:00,26.07,26.3,25.68,26.19,569720.0,25.2403,25.463,24.8627,25.3565,569720.0
2020-03-06 10:40:00,26.16,26.45,26.04,26.42,546958.0,25.3275,25.6082,25.2113,25.5792,546958.0
2020-03-06 10:50:00,26.44,26.49,26.02,26.25,376148.0,25.5985,25.647,25.1919,25.4146,376148.0
2020-03-06 11:00:00,26.29,26.35,25.81,25.86,311046.0,25.4533,25.5114,24.9886,25.037,311046.0
2020-03-06 11:10:00,25.81,25.97,25.67,25.74,265326.0,24.9886,25.1435,24.8531,24.9208,265326.0
2020-03-06 11:20:00,25.75,25.9,25.61,25.72,265840.0,24.9305,25.0757,24.795,24.9015,265840.0
2020-03-06 11:30:00,25.7,26.0,25.7,25.95,355356.0,24.8821,25.1725,24.8821,25.1241,355356.0
2020-03-06 11:40:00,25.94,25.94,25.45,25.45,321282.0,25.1145,25.1145,24.6401,24.6401,321282.0
2020-03-06 11:50:00,25.47,25.74,25.45,25.64,155296.0,24.6594,24.9208,24.6401,24.824,155296.0
2020-03-06 12:00:00,25.64,25.64,25.28,25.32,191900.0,24.824,24.824,24.4755,24.5142,191900.0
2020-03-06 12:10:00,25.28,25.42,25.14,25.16,364268.0,24.4755,24.611,24.3399,24.3593,364268.0
2020-03-06 12:20:00,25.15,25.4,25.13,25.18,157848.0,24.3496,24.5916,24.3302,24.3786,157848.0
2020-03-06 12:30:00,25.18,25.88,25.14,25.67,425374.0,24.3786,25.0564,24.3399,24.8531,425374.0
2020-03-06 12:40:00,25.66,25.96,25.61,25.72,129268.0,24.8434,25.1338,24.795,24.9015,129268.0
2020-03-06 12:50:00,25.69,25.75,25.52,25.54,87398.0,24.8724,24.9305,24.7078,24.7272,87398.0
2020-03-06 13:00:00,25.53,25.88,25.53,25.72,149654.0,24.7175,25.0564,24.7175,24.9015,149654.0
2020-03-06 13:10:00,25.8,25.82,25.58,25.68,90646.0,24.9789,24.9983,24.7659,24.8627,90646.0
2020-03-06 13:20:00,25.75,26.14,25.75,25.83,233930.0,24.9305,25.3081,24.9305,25.008,233930.0
2020-03-06 13:30:00,25.8,25.95,25.59,25.85,97124.0,24.9789,25.1241,24.7756,25.0273,97124.0
2020-03-06 13:40:00,25.8,25.91,25.4,25.41,158406.0,24.9789,25.0854,24.5916,24.6013,158406.0
2020-03-06 13:50:00,25.43,25.53,25.22,25.25,261946.0,24.6207,24.7175,24.4174,24.4464,261946.0
2020-03-06 14:00:00,25.28,25.29,25.04,25.11,163518.0,24.4755,24.4851,24.2431,24.3109,163518.0
2020-03-06 14:10:00,25.09,25.24,25.03,25.08,176714.0,24.2915,24.4367,24.2334,24.2818,176714.0
2020-03-06 14:20:00,25.1,25.38,25.0,25.22,385842.0,24.3012,24.5723,24.2044,24.4174,385842.0
2020-03-06 14:30:00,25.27,25.32,24.76,24.79,545448.0,24.4658,24.5142,23.972,24.0011,545448.0
2020-03-06 14:40:00,24.78,24.92,24.56,24.58,616788.0,23.9914,24.1269,23.7784,23.7977,616788.0
2020-03-06 14:50:00,24.56,24.77,24.47,24.61,560778.0,23.7784,23.9817,23.6912,23.8268,560778.0
2020-03-06 15:00:00,24.57,24.68,24.36,24.42,607110.0,23.7881,23.8946,23.5847,23.6428,607110.0
2020-03-06 15:10:00,24.41,25.06,24.4,25.03,572124.0,23.6332,24.2625,23.6235,24.2334,572124.0
2020-03-06 15:20:00,25.0,25.18,24.86,24.89,324062.0,24.2044,24.3786,24.0688,24.0979,324062.0
2020-03-06 15:30:00,24.91,25.74,24.77,25.15,617950.0,24.1172,24.9208,23.9817,24.3496,617950.0
2020-03-06 15:40:00,25.16,25.91,25.13,25.79,856512.0,24.3593,25.0854,24.3302,24.9692,856512.0
2020-03-06 15:50:00,25.78,26.7,25.78,26.33,1101572.0,24.9596,25.8503,24.9596,25.492,1101572.0
2020-03-09 09:30:00,20.79,21.05,20.5,20.77,817842.0,20.1284,20.3801,19.8476,20.109,817842.0
2020-03-09 09:40:00,20.82,20.9,20.5,20.6,295194.0,20.1574,20.2349,19.8476,19.9444,295194.0
2020-03-09 09:50:00,20.5,22.14,20.5,21.64,1618854.0,19.8476,21.4354,19.8476,20.9513,1618854.0
2020-03-09 10:00:00,21.67,22.29,21.29,22.21,902048.0,20.9804,21.5806,20.6124,21.5032,902048.0
2020-03-09 10:10:00,22.2,22.4,21.86,22.23,832314.0,21.4935,21.6871,21.1643,21.5225,832314.0
2020-03-09 10:20:00,22.25,22.3,21.61,21.93,799766.0,21.5419,21.5903,20.9223,21.2321,799766.0
2020-03-09 10:30:00,21.88,22.22,21.75,22.06,402900.0,21.1837,21.5128,21.0578,21.3579,402900.0
2020-03-09 10:40:00,22.08,22.2,21.63,21.63,499782.0,21.3773,21.4935,20.9416,20.9416,499782.0
2020-03-09 10:50:00,21.65,21.67,21.29,21.35,397522.0,20.961,20.9804,20.6124,20.6705,397522.0
2020-03-09 11:00:00,21.35,21.45,21.18,21.28,483226.0,20.6705,20.7674,20.5059,20.6028,483226.0
2020-03-09 11:10:00,21.35,22.05,21.3,21.96,384500.0,20.6705,21.3483,20.6221,21.2611,384500.0
2020-03-09 11:20:00,21.92,22.18,21.85,22.02,430994.0,21.2224,21.4741,21.1546,21.3192,430994.0
2020-03-09 11:30:00,21.97,22.53,21.72,22.41,705896.0,21.2708,21.813,21.0288,21.6968,705896.0
2020-03-09 11:40:00,22.36,22.73,22.31,22.71,287726.0,21.6484,22.0066,21.6,21.9873,287726.0
2020-03-09 11:50:00,22.73,22.8,22.41,22.42,450612.0,22.0066,22.0744,21.6968,21.7065,450612.0
2020-03-09 12:00:00,22.41,22.72,22.13,22.68,584182.0,21.6968,21.9969,21.4257,21.9582,584182.0
2020-03-09 12:10:00,22.68,22.8,22.24,22.3,388650.0,21.9582,22.0744,21.5322,21.5903,388650.0
2020-03-09 12:20:00,22.33,22.42,21.96,21.97,274748.0,21.6193,21.7065,21.2611,21.2708,274748.0
2020-03-09 12:30:00,21.97,22.14,21.63,21.89,211852.0,21.2708,21.4354,20.9416,21.1934,211852.0
2020-03-09 12:40:00,21.9,21.99,21.44,21.5,306588.0,21.203,21.2902,20.7577,20.8158,306588.0
2020-03-09 12:50:00,21.58,21.75,21.5,21.63,205680.0,20.8932,21.0578,20.8158,20.9416,205680.0
2020-03-09 13:00:00,21.6,21.88,21.36,21.55,305760.0,20.9126,21.1837,20.6802,20.8642,305760.0
2020-03-09 13:10:00,21.47,21.84,21.47,21.56,273500.0,20.7867,21.1449,20.7867,20.8739,273500.0
2020-03-09 13:20:00,21.56,21.56,21.25,21.34,495020.0,20.8739,20.8739,20.5737,20.6609,495020.0
2020-03-09 13:30:00,21.33,21.33,20.84,20.84,603708.0,20.6512,20.6512,20.1768,20.1768,603708.0
2020-03-09 13:40:00,20.85,20.98,20.6,20.91,1152470.0,20.1864,20.3123,19.9444,20.2445,1152470.0
2020-03-09 13:50:00,20.84,20.89,20.45,20.57,537816.0,20.1768,20.2252,19.7992,19.9154,537816.0
2020-03-09 14:00:00,20.59,20.65,20.11,20.22,792268.0,19.9347,19.9928,19.47,19.5765,792268.0
2020-03-09 14:10:00,20.21,21.02,20.17,20.83,558934.0,19.5668,20.351,19.5281,20.1671,558934.0
2020-03-09 14:20:00,20.84,20.98,20.36,20.37,405846.0,20.1768,20.3123,19.712,19.7217,405846.0
2020-03-09 14:30:00,20.36,20.6,20.11,20.53,591624.0,19.712,19.9444,19.47,19.8766,591624.0
2020-03-09 14:40:00,20.55,20.56,20.0,20.27,1061616.0,19.896,19.9057,19.3635,19.6249,1061616.0
2020-03-09 14:50:00,20.2,21.08,20.2,20.8,657068.0,19.5571,20.4091,19.5571,20.138,657068.0
2020-03-09 15:00:00,20.8,21.2,20.55,20.91,421768.0,20.138,20.5253,19.896,20.2445,421768.0
2020-03-09 15:10:00,20.89,21.01,20.52,20.76,314462.0,20.2252,20.3414,19.867,20.0993,314462.0
2020-03-09 15:20:00,20.68,21.45,20.55,21.14,576128.0,20.0219,20.7674,19.896,20.4672,576128.0
2020-03-09 15:30:00,21.13,21.46,20.73,21.41,735654.0,20.4575,20.777,20.0703,20.7286,735654.0
2020-03-09 15:40:00,21.38,21.51,21.04,21.28,744198.0,20.6996,20.8254,20.3704,20.6028,744198.0
2020-03-09 15:50:00,21.27,21.27,20.2,20.21,1211530.0,20.5931,20.5931,19.5571,19.5668,1211530.0
2020-03-10 09:30:00,22.5,22.61,22.08,22.15,1339274.0,21.7839,21.8904,21.3773,21.4451,1339274.0
2020-03-10 09:40:00,22.15,22.17,21.66,21.85,566636.0,21.4451,21.4644,20.9707,21.1546,566636.0
2020-03-10 09:50:00,21.83,22.21,21.74,22.05,412548.0,21.1353,21.5032,21.0481,21.3483,412548.0
2020-03-10 10:00:00,22.06,22.4,21.91,22.36,554936.0,21.3579,21.6871,21.2127,21.6484,554936.0
2020-03-10 10:10:00,22.35,22.52,22.24,22.29,479738.0,21.6387,21.8033,21.5322,21.5806,479738.0
2020-03-10 10:20:00,22.32,22.48,21.96,21.99,356986.0,21.6097,21.7646,21.2611,21.2902,356986.0
2020-03-10 10:30:00,21.98,21.99,21.73,21.79,362386.0,21.2805,21.2902,21.0384,21.0965,362386.0
2020-03-10 10:40:00,21.82,21.82,21.39,21.41,500596.0,21.1256,21.1256,20.7093,20.7286,500596.0
2020-03-10 10:50:00,21.39,21.45,21.13,21.15,802188.0,20.7093,20.7674,20.4575,20.4769,802188.0
2020-03-10 11:00:00,21.15,21.53,21.07,21.48,385196.0,20.4769,20.8448,20.3994,20.7964,385196.0
2020-03-10 11:10:00,21.46,21.49,20.86,20.87,490026.0,20.777,20.8061,20.1961,20.2058,490026.0
2020-03-10 11:20:00,20.89,20.94,20.31,20.33,1131072.0,20.2252,20.2736,19.6636,19.683,1131072.0
2020-03-10 11:30:00,20.35,20.44,20.03,20.3,1072448.0,19.7024,19.7895,19.3925,19.654,1072448.0
2020-03-10 11:40:00,20.3,20.92,20.14,20.79,942234.0,19.654,20.2542,19.499,20.1284,942234.0
2020-03-10 11:50:00,20.77,20.86,20.28,20.49,568448.0,20.109,20.1961,19.6346,19.8379,568448.0
2020-03-10 12:00:00,20.48,21.06,20.48,20.9,1235956.0,19.8282,20.3898,19.8282,20.2349,1235956.0
2020-03-10 12:10:00,20.93,21.52,20.93,21.38,825526.0,20.2639,20.8351,20.2639,20.6996,825526.0
2020-03-10 12:20:00,21.37,21.38,20.93,20.93,462408.0,20.6899,20.6996,20.2639,20.2639,462408.0
2020-03-10 12:30:00,20.93,20.93,20.52,20.86,489606.0,20.2639,20.2639,19.867,20.1961,489606.0
2020-03-10 12:40:00,20.86,21.14,20.63,20.96,349034.0,20.1961,20.4672,19.9734,20.2929,349034.0
2020-03-10 12:50:00,20.95,21.28,20.87,21.11,288202.0,20.2833,20.6028,20.2058,20.4382,288202.0
2020-03-10 13:00:00,21.11,21.35,20.79,21.34,403354.0,20.4382,20.6705,20.1284,20.6609,403354.0
2020-03-10 13:10:00,21.35,21.56,21.14,21.46,496880.0,20.6705,20.8739,20.4672,20.777,496880.0
2020-03-10 13:20:00,21.45,21.65,21.22,21.33,388910.0,20.7674,20.961,20.5447,20.6512,388910.0
2020-03-10 13:30:00,21.3,21.5,21.07,21.16,466100.0,20.6221,20.8158,20.3994,20.4866,466100.0
2020-03-10 13:40:00,21.23,21.35,20.83,20.86,285198.0,20.5544,20.6705,20.1671,20.1961,285198.0
2020-03-10 13:50:00,20.85,20.98,20.67,20.84,312926.0,20.1864,20.3123,20.0122,20.1768,312926.0
2020-03-10 14:00:00,20.86,20.99,20.6,20.96,321518.0,20.1961,20.322,19.9444,20.2929,321518.0
2020-03-10 14:10:00,20.95,21.24,20.87,21.18,269186.0,20.2833,20.564,20.2058,20.5059,269186.0
2020-03-10 14:20:00,21.16,21.28,20.84,21.2,433892.0,20.4866,20.6028,20.1768,20.5253,433892.0
2020-03-10 14:30:00,21.24,21.6,21.15,21.47,372530.0,20.564,20.9126,20.4769,20.7867,372530.0
2020-03-10 14:40:00,21.47,22.27,21.44,22.22,802034.0,20.7867,21.5613,20.7577,21.5128,802034.0
2020-03-10 14:50:00,22.25,22.25,21.8,22.0,419556.0,21.5419,21.5419,21.1062,21.2998,419556.0
2020-03-10 15:00:00,22.03,22.43,21.92,22.22,486534.0,21.3289,21.7162,21.2224,21.5128,486534.0
2020-03-10 15:10:00,22.24,22.81,22.2,22.78,550876.0,21.5322,22.0841,21.4935,22.055,550876.0
2020-03-10 15:20:00,22.75,22.92,22.36,22.4,675166.0,22.026,22.1906,21.6484,21.6871,675166.0
2020-03-10 15:30:00,22.39,22.78,22.18,22.72,914522.0,21.6774,22.055,21.4741,21.9969,914522.0
2020-03-10 15:40:00,22.73,22.95,22.58,22.91,421568.0,22.0066,22.2196,21.8614,22.1809,421568.0
2020-03-10 15:50:00,22.89,23.34,22.86,23.34,1121724.0,22.1615,22.5972,22.1325,22.5972,1121724.0
2020-03-11 09:30:00,21.47,21.75,21.27,21.31,1240234.0,20.7867,21.0578,20.5931,20.6318,1240234.0
2020-03-11 09:40:00,21.32,21.6,21.05,21.22,937086.0,20.6415,20.9126,20.3801,20.5447,937086.0
2020-03-11 09:50:00,21.22,21.46,21.1,21.42,448500.0,20.5447,20.777,20.4285,20.7383,448500.0
2020-03-11 10:00:00,21.39,21.63,21.21,21.56,304592.0,20.7093,20.9416,20.535,20.8739,304592.0
2020-03-11 10:10:00,21.59,21.64,21.34,21.41,309862.0,20.9029,20.9513,20.6609,20.7286,309862.0
2020-03-11 10:20:00,21.46,21.46,20.93,21.0,491226.0,20.777,20.777,20.2639,20.3317,491226.0
2020-03-11 10:30:00,20.99,21.22,20.86,21.0,440448.0,20.322,20.5447,20.1961,20.3317,440448.0
2020-03-11 10:40:00,20.99,21.2,20.75,20.79,593384.0,20.322,20.5253,20.0896,20.1284,593384.0
2020-03-11 10:50:00,20.76,20.98,20.63,20.9,386476.0,20.0993,20.3123,19.9734,20.2349,386476.0
2020-03-11 11:00:00,20.9,21.15,20.67,20.94,324370.0,20.2349,20.4769,20.0122,20.2736,324370.0
2020-03-11 11:10:00,20.93,21.02,20.56,20.56,353646.0,20.2639,20.351,19.9057,19.9057,353646.0
2020-03-11 11:20:00,20.6,20.63,20.36,20.46,694864.0,19.9444,19.9734,19.712,19.8089,694864.0
2020-03-11 11:30:00,20.46,20.88,20.38,20.83,527386.0,19.8089,20.2155,19.7314,20.1671,527386.0
2020-03-11 11:40:00,20.83,20.89,20.45,20.73,464534.0,20.1671,20.2252,19.7992,20.0703,464534.0
2020-03-11 11:50:00,20.73,20.85,20.54,20.75,307546.0,20.0703,20.1864,19.8863,20.0896,307546.0
2020-03-11 12:00:00,20.78,21.08,20.58,21.03,300596.0,20.1187,20.4091,19.925,20.3607,300596.0
2020-03-11 12:10:00,21.06,21.46,21.03,21.36,635180.0,20.3898,20.777,20.3607,20.6802,635180.0
2020-03-11 12:20:00,21.35,21.44,20.82,20.85,359344.0,20.6705,20.7577,20.1574,20.1864,359344.0
2020-03-11 12:30:00,20.85,20.91,20.5,20.55,416778.0,20.1864,20.2445,19.8476,19.896,416778.0
2020-03-11 12:40:00,20.5,20.6,20.25,20.33,1051128.0,19.8476,19.9444,19.6055,19.683,1051128.0
2020-03-11 12:50:00,20.33,20.57,20.24,20.44,795440.0,19.683,19.9154,19.5959,19.7895,795440.0
2020-03-11 13:00:00,20.42,20.42,20.04,20.05,556382.0,19.7701,19.7701,19.4022,19.4119,556382.0
2020-03-11 13:10:00,20.06,20.31,20.05,20.26,364236.0,19.4216,19.6636,19.4119,19.6152,364236.0
2020-03-11 13:20:00,20.26,20.5,20.14,20.4,369546.0,19.6152,19.8476,19.499,19.7508,369546.0
2020-03-11 13:30:00,20.41,20.55,20.18,20.19,241578.0,19.7605,19.896,19.5378,19.5475,241578.0
2020-03-11 13:40:00,20.19,20.39,20.0,20.3,569744.0,19.5475,19.7411,19.3635,19.654,569744.0
2020-03-11 13:50:00,20.29,20.43,20.08,20.3,271086.0,19.6443,19.7798,19.441,19.654,271086.0
2020-03-11 14:00:00,20.31,20.41,19.9,19.95,1232946.0,19.6636,19.7605,19.2667,19.3151,1232946.0
2020-03-11 14:10:00,19.96,20.07,19.85,19.86,293812.0,19.3248,19.4313,19.2183,19.228,293812.0
2020-03-11 14:20:00,19.84,19.93,19.75,19.79,454576.0,19.2086,19.2957,19.1215,19.1602,454576.0
2020-03-11 14:30:00,19.8,20.14,19.79,19.99,433956.0,19.1699,19.499,19.1602,19.3538,433956.0
2020-03-11 14:40:00,19.97,20.29,19.83,19.86,350800.0,19.3345,19.6443,19.1989,19.228,350800.0
2020-03-11 14:50:00,19.84,20.05,19.68,19.75,726226.0,19.2086,19.4119,19.0537,19.1215,726226.0
2020-03-11 15:00:00,19.73,19.88,19.18,19.25,1453652.0,19.1021,19.2473,18.5696,18.6374,1453652.0
2020-03-11 15:10:00,19.26,19.46,19.13,19.39,460754.0,18.6471,18.8407,18.5212,18.7729,460754.0
2020-03-11 15:20:00,19.37,19.63,19.09,19.55,473780.0,18.7535,19.0053,18.4825,18.9278,473780.0
2020-03-11 15:30:00,19.54,20.33,19.45,20.14,1031034.0,18.9181,19.683,18.831,19.499,1031034.0
2020-03-11 15:40:00,20.15,20.38,19.9,20.16,687030.0,19.5087,19.7314,19.2667,19.5184,687030.0
2020-03-11 15:50:00,20.1,20.38,19.63,19.9,998582.0,19.4603,19.7314,19.0053,19.2667,998582.0
2020-03-12 09:30:00,15.8,16.25,15.71,15.74,1954714.0,15.2972,15.7328,15.21,15.2391,1954714.0
2020-03-12 09:40:00,15.74,15.74,15.74,15.74,0.0,15.2391,15.2391,15.2391,15.2391,0.0
2020-03-12 09:50:00,15.72,16.59,14.55,16.48,3917416.0,15.2197,16.062,14.0869,15.9555,3917416.0
2020-03-12 10:00:00,16.47,16.48,15.3,15.4,1151074.0,15.9458,15.9555,14.8131,14.9099,1151074.0
2020-03-12 10:10:00,15.43,16.08,15.33,15.75,967450.0,14.9389,15.5683,14.8421,15.2488,967450.0
2020-03-12 10:20:00,15.7,16.2,15.51,15.91,798562.0,15.2003,15.6844,15.0164,15.4037,798562.0
2020-03-12 10:30:00,15.91,16.38,15.8,16.1,802574.0,15.4037,15.8587,15.2972,15.5876,802574.0
2020-03-12 10:40:00,16.06,16.28,15.85,16.14,795054.0,15.5489,15.7619,15.3456,15.6263,795054.0
2020-03-12 10:50:00,16.13,16.5,16.05,16.32,779708.0,15.6167,15.9749,15.5392,15.8006,779708.0
2020-03-12 11:00:00,16.28,16.28,15.67,15.68,754720.0,15.7619,15.7619,15.1713,15.181,754720.0
2020-03-12 11:10:00,15.68,15.72,15.25,15.43,922256.0,15.181,15.2197,14.7647,14.9389,922256.0
2020-03-12 11:20:00,15.44,15.65,15.3,15.49,463352.0,14.9486,15.1519,14.8131,14.997,463352.0
2020-03-12 11:30:00,15.51,15.75,15.2,15.25,717664.0,15.0164,15.2488,14.7163,14.7647,717664.0
2020-03-12 11:40:00,15.27,15.33,15.08,15.1,644218.0,14.784,14.8421,14.6001,14.6194,644218.0
2020-03-12 11:50:00,15.08,15.34,14.83,15.2,1103442.0,14.6001,14.8518,14.358,14.7163,1103442.0
2020-03-12 12:00:00,15.18,15.2,14.81,14.83,682728.0,14.6969,14.7163,14.3387,14.358,682728.0
2020-03-12 12:10:00,14.81,15.09,14.65,14.87,1229868.0,14.3387,14.6098,14.1838,14.3968,1229868.0
2020-03-12 12:20:00,14.85,15.48,14.85,15.31,775152.0,14.3774,14.9873,14.3774,14.8228,775152.0
2020-03-12 12:30:00,15.3,15.31,14.9,15.06,739610.0,14.8131,14.8228,14.4258,14.5807,739610.0
2020-03-12 12:40:00,15.06,15.06,14.75,14.78,875306.0,14.5807,14.5807,14.2806,14.3096,875306.0
2020-03-12 12:50:00,14.79,17.18,14.79,16.75,2800136.0,14.3193,16.6332,14.3193,16.2169,2800136.0
2020-03-12 13:00:00,16.74,18.22,16.31,17.56,3086098.0,16.2072,17.6401,15.7909,17.0012,3086098.0
2020-03-12 13:10:00,17.52,17.65,16.18,16.57,1492338.0,16.9624,17.0883,15.6651,16.0427,1492338.0
2020-03-12 13:20:00,16.5,16.75,16.15,16.43,888058.0,15.9749,16.2169,15.636,15.9071,888058.0
2020-03-12 13:30:00,16.43,16.72,15.39,15.42,987150.0,15.9071,16.1879,14.9002,14.9293,987150.0
2020-03-12 13:40:00,15.4,16.07,15.28,16.0,745028.0,14.9099,15.5586,14.7937,15.4908,745028.0
2020-03-12 13:50:00,16.0,16.23,15.65,16.17,376496.0,15.4908,15.7135,15.1519,15.6554,376496.0
2020-03-12 14:00:00,16.17,16.32,15.59,15.84,469070.0,15.6554,15.8006,15.0938,15.3359,469070.0
2020-03-12 14:10:00,15.88,15.93,15.31,15.35,765112.0,15.3746,15.423,14.8228,14.8615,765112.0
2020-03-12 14:20:00,15.36,15.53,15.12,15.35,471468.0,14.8712,15.0358,14.6388,14.8615,471468.0
2020-03-12 14:30:00,15.33,15.4,15.0,15.07,388276.0,14.8421,14.9099,14.5226,14.5904,388276.0
2020-03-12 14:40:00,15.07,15.73,15.07,15.72,511326.0,14.5904,15.2294,14.5904,15.2197,511326.0
2020-03-12 14:50:00,15.69,15.88,15.03,15.03,576998.0,15.1907,15.3746,14.5517,14.5517,576998.0
2020-03-12 15:00:00,15.03,15.46,14.88,15.27,697240.0,14.5517,14.968,14.4064,14.784,697240.0
2020-03-12 15:10:00,15.25,15.7,14.93,14.99,854890.0,14.7647,15.2003,14.4549,14.5129,854890.0
2020-03-12 15:20:00,15.0,15.11,14.79,14.81,1033198.0,14.5226,14.6291,14.3193,14.3387,1033198.0
2020-03-12 15:30:00,14.8,15.1,14.78,14.96,771622.0,14.329,14.6194,14.3096,14.4839,771622.0
2020-03-12 15:40:00,14.94,15.37,14.84,15.15,1032356.0,14.4645,14.8808,14.3677,14.6679,1032356.0
2020-03-12 15:50:00,15.19,15.65,14.15,14.17,3640350.0,14.7066,15.1519,13.6997,13.719,3640350.0
2020-03-13 09:30:00,16.85,17.0,16.11,16.11,2556254.0,16.3137,16.459,15.5973,15.5973,2556254.0
2020-03-13 09:40:00,16.1,16.25,15.7,15.93,1689688.0,15.5876,15.7328,15.2003,15.423,1689688.0
2020-03-13 09:50:00,15.97,15.99,15.42,15.62,1197602.0,15.4618,15.4811,14.9293,15.1229,1197602.0
2020-03-13 10:00:00,15.6,15.95,15.47,15.76,920612.0,15.1035,15.4424,14.9777,15.2584,920612.0
2020-03-13 10:10:00,15.76,16.37,15.67,16.31,965296.0,15.2584,15.849,15.1713,15.7909,965296.0
2020-03-13 10:20:00,16.28,16.5,16.06,16.11,1111276.0,15.7619,15.9749,15.5489,15.5973,1111276.0
2020-03-13 10:30:00,16.15,16.19,15.81,15.88,650748.0,15.636,15.6748,15.3068,15.3746,650748.0
2020-03-13 10:40:00,15.89,15.9,15.63,15.64,320794.0,15.3843,15.394,15.1326,15.1423,320794.0
2020-03-13 10:50:00,15.64,15.75,15.22,15.26,574760.0,15.1423,15.2488,14.7356,14.7744,574760.0
2020-03-13 11:00:00,15.26,15.65,15.26,15.62,462092.0,14.7744,15.1519,14.7744,15.1229,462092.0
2020-03-13 11:10:00,15.63,15.73,15.34,15.45,580428.0,15.1326,15.2294,14.8518,14.9583,580428.0
2020-03-13 11:20:00,15.45,15.59,14.93,14.93,787548.0,14.9583,15.0938,14.4549,14.4549,787548.0
2020-03-13 11:30:00,14.94,15.06,14.55,14.77,1208348.0,14.4645,14.5807,14.0869,14.2999,1208348.0
2020-03-13 11:40:00,14.79,14.81,14.44,14.44,602386.0,14.3193,14.3387,13.9804,13.9804,602386.0
2020-03-13 11:50:00,14.44,15.2,14.44,15.04,1094138.0,13.9804,14.7163,13.9804,14.5614,1094138.0
2020-03-13 12:00:00,15.05,15.13,14.65,14.87,410648.0,14.571,14.6485,14.1838,14.3968,410648.0
2020-03-13 12:10:00,14.85,15.14,14.75,15.0,577378.0,14.3774,14.6582,14.2806,14.5226,577378.0
2020-03-13 12:20:00,15.0,15.08,14.81,14.88,367918.0,14.5226,14.6001,14.3387,14.4064,367918.0
2020-03-13 12:30:00,14.87,15.44,14.87,15.35,431176.0,14.3968,14.9486,14.3968,14.8615,431176.0
2020-03-13 12:40:00,15.34,15.72,15.33,15.68,778164.0,14.8518,15.2197,14.8421,15.181,778164.0
2020-03-13 12:50:00,15.65,15.84,15.4,15.43,487766.0,15.1519,15.3359,14.9099,14.9389,487766.0
2020-03-13 13:00:00,15.4,15.58,15.22,15.28,346672.0,14.9099,15.0842,14.7356,14.7937,346672.0
2020-03-13 13:10:00,15.3,15.71,15.21,15.65,311518.0,14.8131,15.21,14.7259,15.1519,311518.0
2020-03-13 13:20:00,15.68,16.03,15.66,16.0,691614.0,15.181,15.5198,15.1616,15.4908,691614.0
2020-03-13 13:30:00,16.0,16.14,15.69,15.85,665168.0,15.4908,15.6263,15.1907,15.3456,665168.0
2020-03-13 13:40:00,15.87,16.16,15.86,16.16,396102.0,15.3649,15.6457,15.3553,15.6457,396102.0
2020-03-13 13:50:00,16.16,16.25,15.99,16.12,710606.0,15.6457,15.7328,15.4811,15.607,710606.0
2020-03-13 14:00:00,16.11,16.11,15.45,15.66,753768.0,15.5973,15.5973,14.9583,15.1616,753768.0
2020-03-13 14:10:00,15.62,15.83,15.6,15.64,297194.0,15.1229,15.3262,15.1035,15.1423,297194.0
2020-03-13 14:20:00,15.65,15.74,15.45,15.47,247496.0,15.1519,15.2391,14.9583,14.9777,247496.0
2020-03-13 14:30:00,15.52,15.54,15.21,15.26,323388.0,15.0261,15.0454,14.7259,14.7744,323388.0
2020-03-13 14:40:00,15.26,15.75,15.15,15.55,595748.0,14.7744,15.2488,14.6679,15.0551,595748.0
2020-03-13 14:50:00,15.52,15.74,15.46,15.72,312590.0,15.0261,15.2391,14.968,15.2197,312590.0
2020-03-13 15:00:00,15.67,16.04,15.67,15.85,623610.0,15.1713,15.5295,15.1713,15.3456,623610.0
2020-03-13 15:10:00,15.85,15.99,15.58,15.9,366428.0,15.3456,15.4811,15.0842,15.394,366428.0
2020-03-13 15:20:00,15.88,16.16,15.79,16.05,391656.0,15.3746,15.6457,15.2875,15.5392,391656.0
2020-03-13 15:30:00,16.09,16.17,15.05,15.96,873768.0,15.5779,15.6554,14.571,15.4521,873768.0
2020-03-13 15:40:00,15.93,16.89,15.8,16.85,1508484.0,15.423,16.3525,15.2972,16.3137,1508484.0
2020-03-13 15:50:00,16.85,18.14,16.85,18.12,4218018.0,16.3137,17.5627,16.3137,17.5433,4218018.0
2020-03-16 09:30:00,12.5,12.52,12.44,12.52,455692.0,12.1022,12.1216,12.0441,12.1216,455692.0
2020-03-16 09:40:00,12.9,12.94,11.69,12.3,1676698.0,12.4895,12.5282,11.318,11.9086,1676698.0
2020-03-16 09:50:00,12.33,13.41,12.24,13.0,2547318.0,11.9376,12.9832,11.8505,12.5863,2547318.0
2020-03-16 10:00:00,13.0,13.09,12.38,13.06,1552320.0,12.5863,12.6734,11.986,12.6444,1552320.0
2020-03-16 10:10:00,13.04,13.22,12.66,12.71,1044012.0,12.625,12.7993,12.2571,12.3055,1044012.0
2020-03-16 10:20:00,12.74,13.35,12.63,13.05,1032368.0,12.3345,12.9251,12.228,12.6347,1032368.0
2020-03-16 10:30:00,13.05,14.21,13.03,14.21,1989656.0,12.6347,13.7578,12.6153,13.7578,1989656.0
2020-03-16 10:40:00,14.2,14.47,13.85,14.12,1711932.0,13.7481,14.0095,13.4092,13.6706,1711932.0
2020-03-16 10:50:00,14.15,14.28,13.8,14.02,1163234.0,13.6997,13.8255,13.3608,13.5738,1163234.0
2020-03-16 11:00:00,14.02,14.43,13.91,14.43,807258.0,13.5738,13.9708,13.4673,13.9708,807258.0
2020-03-16 11:10:00,14.42,15.05,14.38,14.99,1057382.0,13.9611,14.571,13.9224,14.5129,1057382.0
2020-03-16 11:20:00,15.0,15.27,14.94,15.1,1337624.0,14.5226,14.784,14.4645,14.6194,1337624.0
2020-03-16 11:30:00,15.08,15.19,14.36,14.72,1063666.0,14.6001,14.7066,13.903,14.2515,1063666.0
2020-03-16 11:40:00,14.71,14.83,14.18,14.35,608610.0,14.2419,14.358,13.7287,13.8933,608610.0
2020-03-16 11:50:00,14.43,14.72,14.26,14.72,634504.0,13.9708,14.2515,13.8062,14.2515,634504.0
2020-03-16 12:00:00,14.72,14.83,14.43,14.58,524122.0,14.2515,14.358,13.9708,14.116,524122.0
2020-03-16 12:10:00,14.59,14.68,13.98,13.99,606940.0,14.1257,14.2128,13.5351,13.5448,606940.0
2020-03-16 12:20:00,13.98,14.39,13.93,14.15,403826.0,13.5351,13.932,13.4867,13.6997,403826.0
2020-03-16 12:30:00,14.17,14.49,14.03,14.17,282992.0,13.719,14.0289,13.5835,13.719,282992.0
2020-03-16 12:40:00,14.21,14.27,13.81,13.83,368950.0,13.7578,13.8159,13.3705,13.3899,368950.0
2020-03-16 12:50:00,13.81,13.81,13.43,13.67,506120.0,13.3705,13.3705,13.0026,13.235,506120.0
2020-03-16 13:00:00,13.65,13.87,13.54,13.62,374550.0,13.2156,13.4286,13.1091,13.1865,374550.0
2020-03-16 13:10:00,13.58,14.19,13.53,13.8,534818.0,13.1478,13.7384,13.0994,13.3608,534818.0
2020-03-16 13:20:00,13.77,13.94,13.58,13.74,557662.0,13.3318,13.4964,13.1478,13.3027,557662.0
2020-03-16 13:30:00,13.67,13.68,13.09,13.3,759798.0,13.235,13.2446,12.6734,12.8767,759798.0
2020-03-16 13:40:00,13.3,13.5,13.19,13.37,389676.0,12.8767,13.0704,12.7702,12.9445,389676.0
2020-03-16 13:50:00,13.42,13.54,13.24,13.3,361086.0,12.9929,13.1091,12.8186,12.8767,361086.0
2020-03-16 14:00:00,13.3,13.3,12.94,12.99,800770.0,12.8767,12.8767,12.5282,12.5766,800770.0
2020-03-16 14:10:00,12.99,13.22,12.9,12.9,514950.0,12.5766,12.7993,12.4895,12.4895,514950.0
2020-03-16 14:20:00,12.9,13.18,12.79,13.18,421296.0,12.4895,12.7605,12.383,12.7605,421296.0
2020-03-16 14:30:00,13.2,14.1,13.1,13.55,1277400.0,12.7799,13.6513,12.6831,13.1188,1277400.0
2020-03-16 14:40:00,13.51,13.56,13.13,13.25,562442.0,13.08,13.1285,12.7121,12.8283,562442.0
2020-03-16 14:50:00,13.36,13.87,13.22,13.67,612878.0,12.9348,13.4286,12.7993,13.235,612878.0
2020-03-16 15:00:00,13.71,14.04,13.51,13.58,740896.0,13.2737,13.5932,13.08,13.1478,740896.0
2020-03-16 15:10:00,13.58,13.74,13.3,13.51,804950.0,13.1478,13.3027,12.8767,13.08,804950.0
2020-03-16 15:20:00,13.51,13.58,13.01,13.06,991074.0,13.08,13.1478,12.596,12.6444,991074.0
2020-03-16 15:30:00,13.02,13.03,12.25,12.47,1792864.0,12.6056,12.6153,11.8601,12.0731,1792864.0
2020-03-16 15:40:00,12.47,13.15,12.29,12.64,1261592.0,12.0731,12.7315,11.8989,12.2377,1261592.0
2020-03-16 15:50:00,12.63,12.63,11.63,11.77,4480628.0,12.228,12.228,11.2599,11.3954,4480628.0
2020-03-17 09:30:00,12.53,12.91,12.03,12.03,2717038.0,12.1312,12.4991,11.6471,11.6471,2717038.0
2020-03-17 09:40:00,12.03,12.29,11.75,11.96,1754220.0,11.6471,11.8989,11.3761,11.5794,1754220.0
2020-03-17 09:50:00,11.94,11.95,11.47,11.54,1273854.0,11.56,11.5697,11.105,11.1727,1273854.0
2020-03-17 10:00:00,11.55,12.1,11.38,11.95,1440508.0,11.1824,11.7149,11.0178,11.5697,1440508.0
2020-03-17 10:10:00,11.94,12.3,11.9,12.12,846410.0,11.56,11.9086,11.5213,11.7343,846410.0
2020-03-17 10:20:00,12.15,12.49,12.03,12.38,724466.0,11.7633,12.0925,11.6471,11.986,724466.0
2020-03-17 10:30:00,12.4,12.53,12.13,12.25,897178.0,12.0054,12.1312,11.744,11.8601,897178.0
2020-03-17 10:40:00,12.22,12.68,12.15,12.53,794464.0,11.8311,12.2765,11.7633,12.1312,794464.0
2020-03-17 10:50:00,12.51,12.65,12.25,12.6,505506.0,12.1119,12.2474,11.8601,12.199,505506.0
2020-03-17 11:00:00,12.55,12.97,12.48,12.95,1122822.0,12.1506,12.5572,12.0828,12.5379,1122822.0
2020-03-17 11:10:00,12.95,13.34,12.93,13.31,1385780.0,12.5379,12.9155,12.5185,12.8864,1385780.0
2020-03-17 11:20:00,13.35,13.38,12.97,13.07,809226.0,12.9251,12.9542,12.5572,12.654,809226.0
2020-03-17 11:30:00,13.06,13.35,12.88,12.95,700722.0,12.6444,12.9251,12.4701,12.5379,700722.0
2020-03-17 11:40:00,12.94,13.33,12.92,13.3,656122.0,12.5282,12.9058,12.5088,12.8767,656122.0
2020-03-17 11:50:00,13.24,13.49,13.21,13.47,893880.0,12.8186,13.0607,12.7896,13.0413,893880.0
2020-03-17 12:00:00,13.45,14.04,13.36,14.04,1860660.0,13.022,13.5932,12.9348,13.5932,1860660.0
2020-03-17 12:10:00,14.03,14.18,13.69,13.85,2263126.0,13.5835,13.7287,13.2543,13.4092,2263126.0
2020-03-17 12:20:00,13.86,13.86,13.34,13.36,1045280.0,13.4189,13.4189,12.9155,12.9348,1045280.0
2020-03-17 12:30:00,13.37,13.55,13.13,13.17,855128.0,12.9445,13.1188,12.7121,12.7509,855128.0
2020-03-17 12:40:00,13.18,13.23,13.04,13.13,476692.0,12.7605,12.809,12.625,12.7121,476692.0
2020-03-17 12:50:00,13.1,13.15,12.88,13.15,381192.0,12.6831,12.7315,12.4701,12.7315,381192.0
2020-03-17 13:00:00,13.17,13.34,12.9,12.9,666432.0,12.7509,12.9155,12.4895,12.4895,666432.0
2020-03-17 13:10:00,12.92,12.92,12.53,12.77,919282.0,12.5088,12.5088,12.1312,12.3636,919282.0
2020-03-17 13:20:00,12.72,12.91,12.68,12.84,528704.0,12.3152,12.4991,12.2765,12.4314,528704.0
2020-03-17 13:30:00,12.85,13.13,12.72,13.1,661662.0,12.441,12.7121,12.3152,12.6831,661662.0
2020-03-17 13:40:00,13.11,13.37,13.09,13.28,868866.0,12.6928,12.9445,12.6734,12.8574,868866.0
2020-03-17 13:50:00,13.28,13.37,13.12,13.25,576632.0,12.8574,12.9445,12.7025,12.8283,576632.0
2020-03-17 14:00:00,13.22,13.52,13.01,13.51,638716.0,12.7993,13.0897,12.596,13.08,638716.0
2020-03-17 14:10:00,13.52,13.78,13.44,13.72,577264.0,13.0897,13.3415,13.0123,13.2834,577264.0
2020-03-17 14:20:00,13.76,13.8,13.35,13.68,707400.0,13.3221,13.3608,12.9251,13.2446,707400.0
2020-03-17 14:30:00,13.71,13.99,13.68,13.85,1006936.0,13.2737,13.5448,13.2446,13.4092,1006936.0
2020-03-17 14:40:00,13.87,13.92,13.25,13.31,968712.0,13.4286,13.477,12.8283,12.8864,968712.0
2020-03-17 14:50:00,13.31,13.47,13.11,13.43,521490.0,12.8864,13.0413,12.6928,13.0026,521490.0
2020-03-17 15:00:00,13.4,13.4,12.87,13.19,1537608.0,12.9735,12.9735,12.4604,12.7702,1537608.0
2020-03-17 15:10:00,13.19,13.35,13.12,13.2,670904.0,12.7702,12.9251,12.7025,12.7799,670904.0
2020-03-17 15:20:00,13.21,13.25,12.92,12.99,1228730.0,12.7896,12.8283,12.5088,12.5766,1228730.0
2020-03-17 15:30:00,13.0,13.49,12.91,13.46,1001950.0,12.5863,13.0607,12.4991,13.0316,1001950.0
2020-03-17 15:40:00,13.47,13.78,13.37,13.59,1318864.0,13.0413,13.3415,12.9445,13.1575,1318864.0
2020-03-17 15:50:00,13.61,13.93,13.2,13.93,2527936.0,13.1769,13.4867,12.7799,13.4867,2527936.0
2020-03-18 09:30:00,11.13,12.1,11.13,11.45,2385670.0,10.7758,11.7149,10.7758,11.0856,2385670.0
2020-03-18 09:40:00,11.42,11.85,11.4,11.51,2077272.0,11.0566,11.4729,11.0372,11.1437,2077272.0
2020-03-18 09:50:00,11.51,12.31,11.43,11.99,2261402.0,11.1437,11.9182,11.0662,11.6084,2261402.0
2020-03-18 10:00:00,12.0,12.56,11.9,12.12,1669060.0,11.6181,12.1603,11.5213,11.7343,1669060.0
2020-03-18 10:10:00,12.11,12.48,12.05,12.07,1126832.0,11.7246,12.0828,11.6665,11.6859,1126832.0
2020-03-18 10:20:00,12.08,12.27,11.88,12.25,974100.0,11.6956,11.8795,11.5019,11.8601,974100.0
2020-03-18 10:30:00,12.24,12.34,12.01,12.15,670132.0,11.8505,11.9473,11.6278,11.7633,670132.0
2020-03-18 10:40:00,12.13,12.38,11.93,12.06,779592.0,11.744,11.986,11.5503,11.6762,779592.0
2020-03-18 10:50:00,12.04,12.04,11.63,11.65,992946.0,11.6568,11.6568,11.2599,11.2792,992946.0
2020-03-18 11:00:00,11.65,11.8,11.45,11.45,916352.0,11.2792,11.4245,11.0856,11.0856,916352.0
2020-03-18 11:10:00,11.46,11.49,11.21,11.37,1310490.0,11.0953,11.1243,10.8532,11.0081,1310490.0
2020-03-18 11:20:00,11.38,11.61,11.3,11.35,1713010.0,11.0178,11.2405,10.9404,10.9888,1713010.0
2020-03-18 11:30:00,11.35,11.56,11.25,11.35,1389790.0,10.9888,11.1921,10.892,10.9888,1389790.0
2020-03-18 11:40:00,11.33,11.52,11.14,11.43,1474008.0,10.9694,11.1534,10.7855,11.0662,1474008.0
2020-03-18 11:50:00,11.45,11.84,11.45,11.79,1506940.0,11.0856,11.4632,11.0856,11.4148,1506940.0
2020-03-18 12:00:00,11.77,11.8,11.47,11.61,843122.0,11.3954,11.4245,11.105,11.2405,843122.0
2020-03-18 12:10:00,11.63,11.76,11.17,11.24,1216126.0,11.2599,11.3857,10.8145,10.8823,1216126.0
2020-03-18 12:20:00,11.22,11.5,11.18,11.45,725186.0,10.8629,11.134,10.8242,11.0856,725186.0
2020-03-18 12:30:00,11.46,11.52,11.13,11.28,879184.0,11.0953,11.1534,10.7758,10.921,879184.0
2020-03-18 12:40:00,11.29,11.38,11.06,11.13,741496.0,10.9307,11.0178,10.708,10.7758,741496.0
2020-03-18 12:50:00,11.12,11.22,10.94,10.95,1023138.0,10.7661,10.8629,10.5918,10.6015,1023138.0
2020-03-18 13:00:00,10.95,10.95,10.95,10.95,0.0,10.6015,10.6015,10.6015,10.6015,0.0
2020-03-18 13:10:00,10.95,11.06,10.63,10.78,1478284.0,10.6015,10.708,10.2917,10.4369,1478284.0
2020-03-18 13:20:00,10.81,10.88,10.49,10.51,2597460.0,10.466,10.5337,10.1562,10.1755,2597460.0
2020-03-18 13:30:00,10.5,10.65,10.02,10.53,3361860.0,10.1658,10.3111,9.7011,10.1949,3361860.0
2020-03-18 13:40:00,10.54,10.84,10.33,10.65,1488862.0,10.2046,10.495,10.0012,10.3111,1488862.0
2020-03-18 13:50:00,10.65,10.67,10.24,10.3,952640.0,10.3111,10.3304,9.9141,9.9722,952640.0
2020-03-18 14:00:00,10.33,10.41,10.15,10.24,1385948.0,10.0012,10.0787,9.827,9.9141,1385948.0
2020-03-18 14:10:00,10.24,10.25,9.94,9.94,1792168.0,9.9141,9.9238,9.6237,9.6237,1792168.0
2020-03-18 14:20:00,9.94,10.06,9.85,9.98,2332184.0,9.6237,9.7398,9.5365,9.6624,2332184.0
2020-03-18 14:30:00,9.96,10.45,9.87,10.42,2122342.0,9.643,10.1174,9.5559,10.0884,2122342.0
2020-03-18 14:40:00,10.47,10.49,10.09,10.27,1126184.0,10.1368,10.1562,9.7689,9.9432,1126184.0
2020-03-18 14:50:00,10.24,10.86,10.21,10.85,2033036.0,9.9141,10.5144,9.8851,10.5047,2033036.0
2020-03-18 15:00:00,10.84,10.94,10.41,10.73,1346016.0,10.495,10.5918,10.0787,10.3885,1346016.0
2020-03-18 15:10:00,10.78,11.11,10.67,10.84,1684882.0,10.4369,10.7564,10.3304,10.495,1684882.0
2020-03-18 15:20:00,10.85,10.85,10.31,10.31,986314.0,10.5047,10.5047,9.9819,9.9819,986314.0
2020-03-18 15:30:00,10.31,10.73,10.15,10.27,738048.0,9.9819,10.3885,9.827,9.9432,738048.0
2020-03-18 15:40:00,10.26,10.94,10.26,10.92,1506454.0,9.9335,10.5918,9.9335,10.5725,1506454.0
2020-03-18 15:50:00,10.91,11.95,10.82,11.8,4799232.0,10.5628,11.5697,10.4757,11.4245,4799232.0
2020-03-19 09:30:00,11.41,11.47,10.74,10.76,3183992.0,11.0469,11.105,10.3982,10.4176,3183992.0
2020-03-19 09:40:00,10.78,10.79,10.45,10.74,1902960.0,10.4369,10.4466,10.1174,10.3982,1902960.0
2020-03-19 09:50:00,10.73,11.34,10.71,11.29,2392628.0,10.3885,10.9791,10.3692,10.9307,2392628.0
2020-03-19 10:00:00,11.26,11.65,11.05,11.65,1655238.0,10.9017,11.2792,10.6983,11.2792,1655238.0
2020-03-19 10:10:00,11.68,12.15,11.49,11.72,2347668.0,11.3083,11.7633,11.1243,11.347,2347668.0
2020-03-19 10:20:00,11.73,11.93,11.64,11.91,1116298.0,11.3567,11.5503,11.2696,11.531,1116298.0
2020-03-19 10:30:00,11.9,12.09,11.52,11.54,1655206.0,11.5213,11.7052,11.1534,11.1727,1655206.0
2020-03-19 10:40:00,11.53,11.65,11.35,11.37,1184510.0,11.1631,11.2792,10.9888,11.0081,1184510.0
2020-03-19 10:50:00,11.37,11.7,11.3,11.49,874548.0,11.0081,11.3276,10.9404,11.1243,874548.0
2020-03-19 11:00:00,11.49,11.73,11.43,11.49,1295752.0,11.1243,11.3567,11.0662,11.1243,1295752.0
2020-03-19 11:10:00,11.48,11.8,11.39,11.69,1494168.0,11.1146,11.4245,11.0275,11.318,1494168.0
2020-03-19 11:20:00,11.7,12.33,11.68,12.3,1657632.0,11.3276,11.9376,11.3083,11.9086,1657632.0
2020-03-19 11:30:00,12.31,12.52,12.04,12.21,1482678.0,11.9182,12.1216,11.6568,11.8214,1482678.0
2020-03-19 11:40:00,12.22,12.41,12.13,12.41,1017980.0,11.8311,12.0151,11.744,12.0151,1017980.0
2020-03-19 11:50:00,12.38,12.43,11.94,11.97,1397860.0,11.986,12.0344,11.56,11.5891,1397860.0
2020-03-19 12:00:00,11.97,12.06,11.75,11.81,773992.0,11.5891,11.6762,11.3761,11.4341,773992.0
2020-03-19 12:10:00,11.81,11.81,11.53,11.67,571208.0,11.4341,11.4341,11.1631,11.2986,571208.0
2020-03-19 12:20:00,11.65,11.83,11.43,11.7,469380.0,11.2792,11.4535,11.0662,11.3276,469380.0
2020-03-19 12:30:00,11.67,11.72,11.42,11.65,379028.0,11.2986,11.347,11.0566,11.2792,379028.0
2020-03-19 12:40:00,11.65,11.99,11.56,11.85,682112.0,11.2792,11.6084,11.1921,11.4729,682112.0
2020-03-19 12:50:00,11.85,12.15,11.81,11.89,793806.0,11.4729,11.7633,11.4341,11.5116,793806.0
2020-03-19 13:00:00,11.95,11.99,11.74,11.88,554290.0,11.5697,11.6084,11.3664,11.5019,554290.0
2020-03-19 13:10:00,11.88,12.06,11.76,11.92,774912.0,11.5019,11.6762,11.3857,11.5406,774912.0
2020-03-19 13:20:00,11.9,12.08,11.76,11.83,722530.0,11.5213,11.6956,11.3857,11.4535,722530.0
2020-03-19 13:30:00,11.82,11.96,11.76,11.92,285886.0,11.4438,11.5794,11.3857,11.5406,285886.0
2020-03-19 13:40:00,11.9,12.13,11.82,12.08,708080.0,11.5213,11.744,11.4438,11.6956,708080.0
2020-03-19 13:50:00,12.05,12.49,12.02,12.22,1073816.0,11.6665,12.0925,11.6375,11.8311,1073816.0
2020-03-19 14:00:00,12.25,12.3,11.92,11.99,691320.0,11.8601,11.9086,11.5406,11.6084,691320.0
2020-03-19 14:10:00,12.02,12.31,11.99,12.28,668326.0,11.6375,11.9182,11.6084,11.8892,668326.0
2020-03-19 14:20:00,12.26,12.39,12.13,12.18,766678.0,11.8698,11.9957,11.744,11.7924,766678.0
2020-03-19 14:30:00,12.18,12.46,12.18,12.44,834390.0,11.7924,12.0635,11.7924,12.0441,834390.0
2020-03-19 14:40:00,12.45,12.65,12.4,12.52,1325264.0,12.0538,12.2474,12.0054,12.1216,1325264.0
2020-03-19 14:50:00,12.53,12.58,12.12,12.26,670382.0,12.1312,12.1796,11.7343,11.8698,670382.0
2020-03-19 15:00:00,12.22,12.23,11.78,11.78,911398.0,11.8311,11.8408,11.4051,11.4051,911398.0
2020-03-19 15:10:00,11.79,12.19,11.68,12.05,1208646.0,11.4148,11.8021,11.3083,11.6665,1208646.0
2020-03-19 15:20:00,12.05,12.35,11.95,12.15,1122342.0,11.6665,11.957,11.5697,11.7633,1122342.0
2020-03-19 15:30:00,12.2,12.35,11.97,12.1,748514.0,11.8117,11.957,11.5891,11.7149,748514.0
2020-03-19 15:40:00,12.1,12.4,12.0,12.09,1057200.0,11.7149,12.0054,11.6181,11.7052,1057200.0
2020-03-19 15:50:00,12.1,12.11,11.63,11.76,1755266.0,11.7149,11.7246,11.2599,11.3857,1755266.0
2020-03-20 09:30:00,12.18,12.31,11.77,11.77,2224212.0,11.7924,11.9182,11.3954,11.3954,2224212.0
2020-03-20 09:40:00,11.77,11.81,11.28,11.41,2721292.0,11.3954,11.4341,10.921,11.0469,2721292.0
2020-03-20 09:50:00,11.4,11.8,11.35,11.65,1410312.0,11.0372,11.4245,10.9888,11.2792,1410312.0
2020-03-20 10:00:00,11.65,11.97,11.61,11.72,916248.0,11.2792,11.5891,11.2405,11.347,916248.0
2020-03-20 10:10:00,11.71,11.93,11.66,11.8,940148.0,11.3373,11.5503,11.2889,11.4245,940148.0
2020-03-20 10:20:00,11.79,12.12,11.71,12.03,1198246.0,11.4148,11.7343,11.3373,11.6471,1198246.0
2020-03-20 10:30:00,12.08,12.28,12.06,12.22,675774.0,11.6956,11.8892,11.6762,11.8311,675774.0
2020-03-20 10:40:00,12.22,12.33,11.94,12.18,985026.0,11.8311,11.9376,11.56,11.7924,985026.0
2020-03-20 10:50:00,12.18,12.44,12.15,12.38,826032.0,11.7924,12.0441,11.7633,11.986,826032.0
2020-03-20 11:00:00,12.38,12.44,12.11,12.28,772388.0,11.986,12.0441,11.7246,11.8892,772388.0
2020-03-20 11:10:00,12.28,12.39,11.92,11.93,1185576.0,11.8892,11.9957,11.5406,11.5503,1185576.0
2020-03-20 11:20:00,11.92,11.93,11.45,11.63,1449840.0,11.5406,11.5503,11.0856,11.2599,1449840.0
2020-03-20 11:30:00,11.62,11.84,11.5,11.69,983638.0,11.2502,11.4632,11.134,11.318,983638.0
2020-03-20 11:40:00,11.7,11.8,11.55,11.71,969184.0,11.3276,11.4245,11.1824,11.3373,969184.0
2020-03-20 11:50:00,11.71,11.79,11.56,11.61,481368.0,11.3373,11.4148,11.1921,11.2405,481368.0
2020-03-20 12:00:00,11.61,11.65,11.18,11.19,1048006.0,11.2405,11.2792,10.8242,10.8339,1048006.0
2020-03-20 12:10:00,11.19,11.46,11.19,11.31,789360.0,10.8339,11.0953,10.8339,10.9501,789360.0
2020-03-20 12:20:00,11.31,11.36,10.96,11.1,948208.0,10.9501,10.9985,10.6112,10.7467,948208.0
2020-03-20 12:30:00,11.07,11.38,11.05,11.25,860888.0,10.7177,11.0178,10.6983,10.892,860888.0
2020-03-20 12:40:00,11.24,11.49,11.15,11.4,679738.0,10.8823,11.1243,10.7952,11.0372,679738.0
2020-03-20 12:50:00,11.42,11.67,11.4,11.4,1067566.0,11.0566,11.2986,11.0372,11.0372,1067566.0
2020-03-20 13:00:00,11.4,11.68,11.38,11.62,831724.0,11.0372,11.3083,11.0178,11.2502,831724.0
2020-03-20 13:10:00,11.63,11.74,11.43,11.6,1074516.0,11.2599,11.3664,11.0662,11.2308,1074516.0
2020-03-20 13:20:00,11.58,11.6,11.27,11.38,603416.0,11.2115,11.2308,10.9113,11.0178,603416.0
2020-03-20 13:30:00,11.4,11.54,11.26,11.47,623506.0,11.0372,11.1727,10.9017,11.105,623506.0
2020-03-20 13:40:00,11.45,11.54,11.33,11.33,420380.0,11.0856,11.1727,10.9694,10.9694,420380.0
2020-03-20 13:50:00,11.32,11.45,11.32,11.45,175806.0,10.9597,11.0856,10.9597,11.0856,175806.0
2020-03-20 14:00:00,11.45,11.63,11.35,11.48,474468.0,11.0856,11.2599,10.9888,11.1146,474468.0
2020-03-20 14:10:00,11.49,11.53,11.13,11.18,869712.0,11.1243,11.1631,10.7758,10.8242,869712.0
2020-03-20 14:20:00,11.17,11.31,10.88,11.04,1353906.0,10.8145,10.9501,10.5337,10.6887,1353906.0
2020-03-20 14:30:00,11.03,11.15,10.79,10.93,1148992.0,10.679,10.7952,10.4466,10.5822,1148992.0
2020-03-20 14:40:00,10.9,11.06,10.78,10.95,1250966.0,10.5531,10.708,10.4369,10.6015,1250966.0
2020-03-20 14:50:00,10.98,11.04,10.5,10.65,1949508.0,10.6306,10.6887,10.1658,10.3111,1949508.0
2020-03-20 15:00:00,10.65,10.8,10.51,10.59,1274148.0,10.3111,10.4563,10.1755,10.253,1274148.0
2020-03-20 15:10:00,10.58,10.74,10.32,10.33,1310362.0,10.2433,10.3982,9.9916,10.0012,1310362.0
2020-03-20 15:20:00,10.34,10.95,10.32,10.81,1925914.0,10.0109,10.6015,9.9916,10.466,1925914.0
2020-03-20 15:30:00,10.87,11.03,10.55,10.6,1550020.0,10.5241,10.679,10.2142,10.2627,1550020.0
2020-03-20 15:40:00,10.59,10.8,10.3,10.31,1567072.0,10.253,10.4563,9.9722,9.9819,1567072.0
2020-03-20 15:50:00,10.31,10.37,10.1,10.16,2266866.0,9.9819,10.04,9.7786,9.8367,2266866.0
2020-03-23 09:30:00,10.07,10.11,9.25,9.34,2955716.0,9.7495,9.7882,8.9556,9.0428,2955716.0
2020-03-23 09:40:00,9.32,9.69,9.32,9.6,1942394.0,9.0234,9.3816,9.0234,9.2945,1942394.0
2020-03-23 09:50:00,9.58,9.97,9.47,9.96,2656068.0,9.2751,9.6527,9.1686,9.643,2656068.0
2020-03-23 10:00:00,9.95,9.99,9.62,9.86,1228250.0,9.6333,9.6721,9.3138,9.5462,1228250.0
2020-03-23 10:10:00,9.87,10.13,9.69,9.7,1734598.0,9.5559,9.8076,9.3816,9.3913,1734598.0
2020-03-23 10:20:00,9.69,9.93,9.62,9.85,1034706.0,9.3816,9.614,9.3138,9.5365,1034706.0
2020-03-23 10:30:00,9.84,9.96,9.6,9.77,1055916.0,9.5268,9.643,9.2945,9.4591,1055916.0
2020-03-23 10:40:00,9.76,10.02,9.65,9.74,876078.0,9.4494,9.7011,9.3429,9.43,876078.0
2020-03-23 10:50:00,9.75,9.81,9.41,9.46,916766.0,9.4397,9.4978,9.1105,9.1589,916766.0
2020-03-23 11:00:00,9.45,9.58,9.36,9.5,1106500.0,9.1493,9.2751,9.0621,9.1977,1106500.0
2020-03-23 11:10:00,9.51,9.65,9.3,9.34,882948.0,9.2073,9.3429,9.004,9.0428,882948.0
2020-03-23 11:20:00,9.35,9.35,9.05,9.06,1401228.0,9.0524,9.0524,8.762,8.7717,1401228.0
2020-03-23 11:30:00,9.06,9.22,8.98,8.98,1856542.0,8.7717,8.9266,8.6942,8.6942,1856542.0
2020-03-23 11:40:00,8.99,9.03,8.76,8.85,2636882.0,8.7039,8.7426,8.4812,8.5683,2636882.0
2020-03-23 11:50:00,8.85,9.11,8.81,9.05,2392108.0,8.5683,8.8201,8.5296,8.762,2392108.0
2020-03-23 12:00:00,9.04,9.25,8.96,8.96,1445326.0,8.7523,8.9556,8.6748,8.6748,1445326.0
2020-03-23 12:10:00,8.97,9.47,8.88,9.34,1407446.0,8.6845,9.1686,8.5974,9.0428,1407446.0
2020-03-23 12:20:00,9.37,9.51,9.26,9.33,1420904.0,9.0718,9.2073,8.9653,9.0331,1420904.0
2020-03-23 12:30:00,9.35,9.46,9.15,9.38,761742.0,9.0524,9.1589,8.8588,9.0815,761742.0
2020-03-23 12:40:00,9.42,9.94,9.39,9.93,2858476.0,9.1202,9.6237,9.0912,9.614,2858476.0
2020-03-23 12:50:00,9.92,10.08,9.75,9.97,1902208.0,9.6043,9.7592,9.4397,9.6527,1902208.0
2020-03-23 13:00:00,9.97,9.97,9.68,9.84,1117666.0,9.6527,9.6527,9.3719,9.5268,1117666.0
2020-03-23 13:10:00,9.84,10.24,9.83,10.03,1503226.0,9.5268,9.9141,9.5172,9.7108,1503226.0
2020-03-23 13:20:00,10.03,10.1,9.68,9.69,1041816.0,9.7108,9.7786,9.3719,9.3816,1041816.0
2020-03-23 13:30:00,9.7,9.7,9.45,9.52,940298.0,9.3913,9.3913,9.1493,9.217,940298.0
2020-03-23 13:40:00,9.51,9.9,9.4,9.87,922082.0,9.2073,9.5849,9.1008,9.5559,922082.0
2020-03-23 13:50:00,9.85,9.88,9.2,9.35,974998.0,9.5365,9.5656,8.9072,9.0524,974998.0
2020-03-23 14:00:00,9.37,9.48,9.13,9.16,1422008.0,9.0718,9.1783,8.8394,8.8685,1422008.0
2020-03-23 14:10:00,9.15,9.42,9.15,9.22,1063684.0,8.8588,9.1202,8.8588,8.9266,1063684.0
2020-03-23 14:20:00,9.21,9.56,9.09,9.48,968090.0,8.9169,9.2558,8.8007,9.1783,968090.0
2020-03-23 14:30:00,9.51,9.51,9.2,9.27,466386.0,9.2073,9.2073,8.9072,8.975,466386.0
2020-03-23 14:40:00,9.3,9.66,9.29,9.62,742292.0,9.004,9.3526,8.9943,9.3138,742292.0
2020-03-23 14:50:00,9.63,9.63,9.25,9.27,727480.0,9.3235,9.3235,8.9556,8.975,727480.0
2020-03-23 15:00:00,9.31,9.43,9.15,9.22,1114144.0,9.0137,9.1299,8.8588,8.9266,1114144.0
2020-03-23 15:10:00,9.22,9.23,9.1,9.13,686852.0,8.9266,8.9363,8.8104,8.8394,686852.0
2020-03-23 15:20:00,9.11,9.12,8.93,9.0,3146816.0,8.8201,8.8298,8.6458,8.7136,3146816.0
2020-03-23 15:30:00,8.99,9.15,8.89,9.04,1638550.0,8.7039,8.8588,8.6071,8.7523,1638550.0
2020-03-23 15:40:00,9.05,9.3,8.96,9.11,1527100.0,8.762,9.004,8.6748,8.8201,1527100.0
2020-03-23 15:50:00,9.1,9.65,9.05,9.31,3178096.0,8.8104,9.3429,8.762,9.0137,3178096.0
2020-03-24 09:30:00,10.81,11.25,10.75,11.0,4939126.0,10.466,10.892,10.4079,10.6499,4939126.0
2020-03-24 09:40:00,11.0,11.04,10.75,10.93,2032780.0,10.6499,10.6887,10.4079,10.5822,2032780.0
2020-03-24 09:50:00,10.92,11.09,10.88,10.93,1647012.0,10.5725,10.7371,10.5337,10.5822,1647012.0
2020-03-24 10:00:00,10.91,11.05,10.84,10.95,1101774.0,10.5628,10.6983,10.495,10.6015,1101774.0
2020-03-24 10:10:00,10.94,11.18,10.89,11.15,1182902.0,10.5918,10.8242,10.5434,10.7952,1182902.0
2020-03-24 10:20:00,11.15,11.38,11.11,11.31,2417770.0,10.7952,11.0178,10.7564,10.9501,2417770.0
2020-03-24 10:30:00,11.3,11.32,11.18,11.3,1009894.0,10.9404,10.9597,10.8242,10.9404,1009894.0
2020-03-24 10:40:00,11.29,11.38,11.12,11.14,1050086.0,10.9307,11.0178,10.7661,10.7855,1050086.0
2020-03-24 10:50:00,11.14,11.26,11.12,11.15,427068.0,10.7855,10.9017,10.7661,10.7952,427068.0
2020-03-24 11:00:00,11.17,11.26,11.0,11.06,819710.0,10.8145,10.9017,10.6499,10.708,819710.0
2020-03-24 11:10:00,11.06,11.26,11.04,11.2,767202.0,10.708,10.9017,10.6887,10.8436,767202.0
2020-03-24 11:20:00,11.18,11.31,11.15,11.27,608624.0,10.8242,10.9501,10.7952,10.9113,608624.0
2020-03-24 11:30:00,11.3,11.41,11.19,11.4,852304.0,10.9404,11.0469,10.8339,11.0372,852304.0
2020-03-24 11:40:00,11.4,11.48,11.31,11.33,666882.0,11.0372,11.1146,10.9501,10.9694,666882.0
2020-03-24 11:50:00,11.36,11.54,11.3,11.54,1027064.0,10.9985,11.1727,10.9404,11.1727,1027064.0
2020-03-24 12:00:00,11.55,11.59,11.46,11.5,829724.0,11.1824,11.2211,11.0953,11.134,829724.0
2020-03-24 12:10:00,11.51,11.58,11.45,11.56,576756.0,11.1437,11.2115,11.0856,11.1921,576756.0
2020-03-24 12:20:00,11.56,11.78,11.53,11.77,1252130.0,11.1921,11.4051,11.1631,11.3954,1252130.0
2020-03-24 12:30:00,11.77,11.86,11.68,11.82,1188012.0,11.3954,11.4826,11.3083,11.4438,1188012.0
2020-03-24 12:40:00,11.81,11.82,11.65,11.68,1100924.0,11.4341,11.4438,11.2792,11.3083,1100924.0
2020-03-24 12:50:00,11.68,11.71,11.43,11.43,924244.0,11.3083,11.3373,11.0662,11.0662,924244.0
2020-03-24 13:00:00,11.44,11.56,11.26,11.3,1389726.0,11.0759,11.1921,10.9017,10.9404,1389726.0
2020-03-24 13:10:00,11.28,11.43,11.23,11.32,635360.0,10.921,11.0662,10.8726,10.9597,635360.0
2020-03-24 13:20:00,11.33,11.48,11.22,11.41,591354.0,10.9694,11.1146,10.8629,11.0469,591354.0
2020-03-24 13:30:00,11.4,11.5,11.4,11.46,549526.0,11.0372,11.134,11.0372,11.0953,549526.0
2020-03-24 13:40:00,11.44,11.48,11.24,11.28,386898.0,11.0759,11.1146,10.8823,10.921,386898.0
2020-03-24 13:50:00,11.29,11.3,11.08,11.13,825438.0,10.9307,10.9404,10.7274,10.7758,825438.0
2020-03-24 14:00:00,11.13,11.2,10.93,10.95,886604.0,10.7758,10.8436,10.5822,10.6015,886604.0
2020-03-24 14:10:00,10.94,11.13,10.87,11.03,1188460.0,10.5918,10.7758,10.5241,10.679,1188460.0
2020-03-24 14:20:00,11.05,11.22,11.01,11.15,976236.0,10.6983,10.8629,10.6596,10.7952,976236.0
2020-03-24 14:30:00,11.16,11.34,11.06,11.32,801320.0,10.8048,10.9791,10.708,10.9597,801320.0
2020-03-24 14:40:00,11.32,11.34,11.11,11.19,448136.0,10.9597,10.9791,10.7564,10.8339,448136.0
2020-03-24 14:50:00,11.18,11.56,11.17,11.56,670450.0,10.8242,11.1921,10.8145,11.1921,670450.0
2020-03-24 15:00:00,11.56,11.72,11.51,11.7,903524.0,11.1921,11.347,11.1437,11.3276,903524.0
2020-03-24 15:10:00,11.71,11.72,11.53,11.61,877502.0,11.3373,11.347,11.1631,11.2405,877502.0
2020-03-24 15:20:00,11.6,11.69,11.56,11.67,944766.0,11.2308,11.318,11.1921,11.2986,944766.0
2020-03-24 15:30:00,11.67,11.77,11.61,11.74,1017076.0,11.2986,11.3954,11.2405,11.3664,1017076.0
2020-03-24 15:40:00,11.74,11.84,11.53,11.6,1486430.0,11.3664,11.4632,11.1631,11.2308,1486430.0
2020-03-24 15:50:00,11.58,11.99,11.58,11.9,3138498.0,11.2115,11.6084,11.2115,11.5213,3138498.0
2020-03-25 09:30:00,12.08,12.73,11.76,12.72,4399764.0,11.7223,12.3531,11.4118,12.3434,4399764.0
2020-03-25 09:40:00,12.72,12.72,12.26,12.27,3053470.0,12.3434,12.3434,11.897,11.9067,3053470.0
2020-03-25 09:50:00,12.29,12.36,11.7,11.75,2776996.0,11.9261,11.994,11.3536,11.4021,2776996.0
2020-03-25 10:00:00,11.74,11.84,11.52,11.7,1583950.0,11.3924,11.4894,11.1789,11.3536,1583950.0
2020-03-25 10:10:00,11.68,11.71,11.33,11.53,1651736.0,11.3342,11.3633,10.9945,11.1886,1651736.0
2020-03-25 10:20:00,11.54,11.74,11.49,11.72,1134402.0,11.1983,11.3924,11.1498,11.373,1134402.0
2020-03-25 10:30:00,11.7,11.99,11.69,11.95,1373514.0,11.3536,11.635,11.3439,11.5962,1373514.0
2020-03-25 10:40:00,11.94,12.12,11.76,11.86,1622520.0,11.5865,11.7612,11.4118,11.5089,1622520.0
2020-03-25 10:50:00,11.86,12.21,11.83,12.15,984488.0,11.5089,11.8485,11.4797,11.7903,984488.0
2020-03-25 11:00:00,12.17,12.34,12.06,12.31,994404.0,11.8097,11.9746,11.7029,11.9455,994404.0
2020-03-25 11:10:00,12.3,12.31,12.04,12.19,1412832.0,11.9358,11.9455,11.6835,11.8291,1412832.0
2020-03-25 11:20:00,12.18,12.37,12.05,12.16,1063136.0,11.8194,12.0038,11.6932,11.8,1063136.0
2020-03-25 11:30:00,12.15,12.33,12.09,12.19,794102.0,11.7903,11.9649,11.732,11.8291,794102.0
2020-03-25 11:40:00,12.19,12.28,12.01,12.22,802334.0,11.8291,11.9164,11.6544,11.8582,802334.0
2020-03-25 11:50:00,12.23,12.27,12.1,12.22,769188.0,11.8679,11.9067,11.7417,11.8582,769188.0
2020-03-25 12:00:00,12.22,12.54,12.22,12.43,1164934.0,11.8582,12.1687,11.8582,12.062,1164934.0
2020-03-25 12:10:00,12.45,12.67,12.4,12.61,788530.0,12.0814,12.2949,12.0329,12.2366,788530.0
2020-03-25 12:20:00,12.61,12.88,12.61,12.83,1538590.0,12.2366,12.4987,12.2366,12.4501,1538590.0
2020-03-25 12:30:00,12.8,13.02,12.67,13.02,2016658.0,12.421,12.6345,12.2949,12.6345,2016658.0
2020-03-25 12:40:00,13.02,13.15,12.94,13.06,2019520.0,12.6345,12.7607,12.5569,12.6733,2019520.0
2020-03-25 12:50:00,13.06,13.17,12.85,12.96,1647910.0,12.6733,12.7801,12.4695,12.5763,1647910.0
2020-03-25 13:00:00,12.96,13.32,12.92,13.31,1242590.0,12.5763,12.9256,12.5375,12.9159,1242590.0
2020-03-25 13:10:00,13.31,13.4,13.15,13.4,1275620.0,12.9159,13.0033,12.7607,13.0033,1275620.0
2020-03-25 13:20:00,13.38,13.45,13.27,13.39,1061850.0,12.9838,13.0518,12.8771,12.9936,1061850.0
2020-03-25 13:30:00,13.38,13.56,13.28,13.52,800860.0,12.9838,13.1585,12.8868,13.1197,800860.0
2020-03-25 13:40:00,13.54,13.77,13.5,13.67,1151782.0,13.1391,13.3623,13.1003,13.2653,1151782.0
2020-03-25 13:50:00,13.68,13.73,13.34,13.42,1256422.0,13.275,13.3235,12.945,13.0227,1256422.0
2020-03-25 14:00:00,13.45,13.49,12.98,13.1,1868876.0,13.0518,13.0906,12.5957,12.7121,1868876.0
2020-03-25 14:10:00,13.11,13.51,13.07,13.47,1482932.0,12.7218,13.11,12.683,13.0712,1482932.0
2020-03-25 14:20:00,13.49,13.56,13.23,13.37,1024790.0,13.0906,13.1585,12.8383,12.9741,1024790.0
2020-03-25 14:30:00,13.36,13.4,13.05,13.24,814636.0,12.9644,13.0033,12.6636,12.848,814636.0
2020-03-25 14:40:00,13.24,13.47,13.13,13.42,755616.0,12.848,13.0712,12.7413,13.0227,755616.0
2020-03-25 14:50:00,13.42,13.58,13.22,13.49,899106.0,13.0227,13.1779,12.8286,13.0906,899106.0
2020-03-25 15:00:00,13.49,13.64,13.43,13.52,819508.0,13.0906,13.2362,13.0324,13.1197,819508.0
2020-03-25 15:10:00,13.51,13.55,13.35,13.51,760130.0,13.11,13.1488,12.9547,13.11,760130.0
2020-03-25 15:20:00,13.52,13.58,13.28,13.35,1746138.0,13.1197,13.1779,12.8868,12.9547,1746138.0
2020-03-25 15:30:00,13.35,13.59,13.35,13.47,1350610.0,12.9547,13.1876,12.9547,13.0712,1350610.0
2020-03-25 15:40:00,13.47,13.55,12.81,12.91,1621290.0,13.0712,13.1488,12.4307,12.5278,1621290.0
2020-03-25 15:50:00,12.9,12.92,12.18,12.35,3642784.0,12.5181,12.5375,11.8194,11.9843,3642784.0
2020-03-26 09:30:00,12.76,13.28,12.7,13.15,3243534.0,12.3822,12.8868,12.324,12.7607,3243534.0
2020-03-26 09:40:00,13.17,13.26,12.86,13.0,1865076.0,12.7801,12.8674,12.4792,12.6151,1865076.0
2020-03-26 09:50:00,13.0,13.48,12.83,13.42,1974542.0,12.6151,13.0809,12.4501,13.0227,1974542.0
2020-03-26 10:00:00,13.42,13.69,13.27,13.69,1321874.0,13.0227,13.2847,12.8771,13.2847,1321874.0
2020-03-26 10:10:00,13.69,13.87,13.51,13.85,1737508.0,13.2847,13.4593,13.11,13.4399,1737508.0
2020-03-26 10:20:00,13.85,13.97,13.65,13.67,1506498.0,13.4399,13.5564,13.2459,13.2653,1506498.0
2020-03-26 10:30:00,13.67,13.96,13.66,13.68,1444720.0,13.2653,13.5467,13.2556,13.275,1444720.0
2020-03-26 10:40:00,13.68,13.84,13.43,13.51,1416468.0,13.275,13.4302,13.0324,13.11,1416468.0
2020-03-26 10:50:00,13.51,13.72,13.46,13.68,1116540.0,13.11,13.3138,13.0615,13.275,1116540.0
2020-03-26 11:00:00,13.71,13.84,13.51,13.64,994846.0,13.3041,13.4302,13.11,13.2362,994846.0
2020-03-26 11:10:00,13.64,13.89,13.64,13.88,633330.0,13.2362,13.4787,13.2362,13.469,633330.0
2020-03-26 11:20:00,13.89,14.01,13.81,13.98,782924.0,13.4787,13.5952,13.4011,13.5661,782924.0
2020-03-26 11:30:00,13.98,14.18,13.94,14.12,1289772.0,13.5661,13.7602,13.5273,13.7019,1289772.0
2020-03-26 11:40:00,14.12,14.2,13.97,14.06,779400.0,13.7019,13.7796,13.5564,13.6437,779400.0
2020-03-26 11:50:00,14.08,14.2,13.97,14.12,764038.0,13.6631,13.7796,13.5564,13.7019,764038.0
2020-03-26 12:00:00,14.13,14.2,14.04,14.09,752936.0,13.7116,13.7796,13.6243,13.6728,752936.0
2020-03-26 12:10:00,14.1,14.12,13.87,13.88,1018068.0,13.6825,13.7019,13.4593,13.469,1018068.0
2020-03-26 12:20:00,13.9,14.13,13.84,14.1,782172.0,13.4885,13.7116,13.4302,13.6825,782172.0
2020-03-26 12:30:00,14.11,14.22,14.02,14.11,572044.0,13.6922,13.799,13.6049,13.6922,572044.0
2020-03-26 12:40:00,14.11,14.11,13.97,14.06,558734.0,13.6922,13.6922,13.5564,13.6437,558734.0
2020-03-26 12:50:00,14.08,14.19,14.07,14.17,583034.0,13.6631,13.7699,13.6534,13.7505,583034.0
2020-03-26 13:00:00,14.18,14.26,13.91,13.96,1030082.0,13.7602,13.8378,13.4982,13.5467,1030082.0
2020-03-26 13:10:00,13.95,13.99,13.81,13.88,989468.0,13.537,13.5758,13.4011,13.469,989468.0
2020-03-26 13:20:00,13.87,13.9,13.68,13.77,794828.0,13.4593,13.4885,13.275,13.3623,794828.0
2020-03-26 13:30:00,13.78,13.81,13.58,13.81,686552.0,13.372,13.4011,13.1779,13.4011,686552.0
2020-03-26 13:40:00,13.81,13.96,13.76,13.95,763872.0,13.4011,13.5467,13.3526,13.537,763872.0
2020-03-26 13:50:00,13.94,14.0,13.83,13.86,653650.0,13.5273,13.5855,13.4205,13.4496,653650.0
2020-03-26 14:00:00,13.87,13.97,13.72,13.8,378340.0,13.4593,13.5564,13.3138,13.3914,378340.0
2020-03-26 14:10:00,13.79,13.87,13.67,13.8,424316.0,13.3817,13.4593,13.2653,13.3914,424316.0
2020-03-26 14:20:00,13.79,13.95,13.74,13.88,491180.0,13.3817,13.537,13.3332,13.469,491180.0
2020-03-26 14:30:00,13.91,14.18,13.9,14.12,921250.0,13.4982,13.7602,13.4885,13.7019,921250.0
2020-03-26 14:40:00,14.13,14.15,13.97,14.03,1072108.0,13.7116,13.7311,13.5564,13.6146,1072108.0
2020-03-26 14:50:00,14.04,14.21,14.01,14.15,648082.0,13.6243,13.7893,13.5952,13.7311,648082.0
2020-03-26 15:00:00,14.13,14.13,13.95,13.99,580158.0,13.7116,13.7116,13.537,13.5758,580158.0
2020-03-26 15:10:00,13.99,14.04,13.89,14.01,814904.0,13.5758,13.6243,13.4787,13.5952,814904.0
2020-03-26 15:20:00,14.01,14.15,13.95,14.15,654046.0,13.5952,13.7311,13.537,13.7311,654046.0
2020-03-26 15:30:00,14.14,14.31,13.83,13.97,1503902.0,13.7213,13.8863,13.4205,13.5564,1503902.0
2020-03-26 15:40:00,13.99,14.11,13.88,13.93,961200.0,13.5758,13.6922,13.469,13.5176,961200.0
2020-03-26 15:50:00,13.93,14.77,13.93,14.54,2942434.0,13.5176,14.3327,13.5176,14.1095,2942434.0
2020-03-27 09:30:00,13.19,13.47,13.1,13.21,3036018.0,12.7995,13.0712,12.7121,12.8189,3036018.0
2020-03-27 09:40:00,13.2,13.21,12.81,12.96,1735706.0,12.8092,12.8189,12.4307,12.5763,1735706.0
2020-03-27 09:50:00,12.97,13.24,12.96,13.16,2061196.0,12.586,12.848,12.5763,12.7704,2061196.0
2020-03-27 10:00:00,13.18,13.36,13.03,13.33,886826.0,12.7898,12.9644,12.6442,12.9353,886826.0
2020-03-27 10:10:00,13.33,13.4,13.05,13.13,1290432.0,12.9353,13.0033,12.6636,12.7413,1290432.0
2020-03-27 10:20:00,13.12,13.24,13.01,13.14,838844.0,12.7315,12.848,12.6248,12.751,838844.0
2020-03-27 10:30:00,13.15,13.18,12.96,13.07,812436.0,12.7607,12.7898,12.5763,12.683,812436.0
2020-03-27 10:40:00,13.06,13.2,13.01,13.13,815892.0,12.6733,12.8092,12.6248,12.7413,815892.0
2020-03-27 10:50:00,13.13,13.25,13.03,13.18,689780.0,12.7413,12.8577,12.6442,12.7898,689780.0
2020-03-27 11:00:00,13.18,13.49,13.17,13.46,687030.0,12.7898,13.0906,12.7801,13.0615,687030.0
2020-03-27 11:10:00,13.46,13.68,13.36,13.59,946640.0,13.0615,13.275,12.9644,13.1876,946640.0
2020-03-27 11:20:00,13.59,13.6,13.28,13.38,1090040.0,13.1876,13.1973,12.8868,12.9838,1090040.0
2020-03-27 11:30:00,13.4,13.49,13.25,13.37,496602.0,13.0033,13.0906,12.8577,12.9741,496602.0
2020-03-27 11:40:00,13.36,13.4,13.11,13.19,722712.0,12.9644,13.0033,12.7218,12.7995,722712.0
2020-03-27 11:50:00,13.18,13.28,13.06,13.1,641530.0,12.7898,12.8868,12.6733,12.7121,641530.0
2020-03-27 12:00:00,13.09,13.16,13.01,13.1,763042.0,12.7024,12.7704,12.6248,12.7121,763042.0
2020-03-27 12:10:00,13.09,13.31,13.09,13.3,819664.0,12.7024,12.9159,12.7024,12.9062,819664.0
2020-03-27 12:20:00,13.29,13.3,13.17,13.2,622978.0,12.8965,12.9062,12.7801,12.8092,622978.0
2020-03-27 12:30:00,13.2,13.47,13.15,13.4,921066.0,12.8092,13.0712,12.7607,13.0033,921066.0
2020-03-27 12:40:00,13.42,13.49,13.33,13.33,935026.0,13.0227,13.0906,12.9353,12.9353,935026.0
2020-03-27 12:50:00,13.34,13.51,13.31,13.49,1115708.0,12.945,13.11,12.9159,13.0906,1115708.0
2020-03-27 13:00:00,13.49,13.59,13.38,13.38,801624.0,13.0906,13.1876,12.9838,12.9838,801624.0
2020-03-27 13:10:00,13.38,13.45,13.26,13.38,438798.0,12.9838,13.0518,12.8674,12.9838,438798.0
2020-03-27 13:20:00,13.38,13.58,13.28,13.33,1012198.0,12.9838,13.1779,12.8868,12.9353,1012198.0
2020-03-27 13:30:00,13.33,13.75,13.3,13.74,1319244.0,12.9353,13.3429,12.9062,13.3332,1319244.0
2020-03-27 13:40:00,13.75,13.87,13.58,13.77,1740524.0,13.3429,13.4593,13.1779,13.3623,1740524.0
2020-03-27 13:50:00,13.77,13.79,13.58,13.59,586452.0,13.3623,13.3817,13.1779,13.1876,586452.0
2020-03-27 14:00:00,13.6,13.65,13.45,13.49,809754.0,13.1973,13.2459,13.0518,13.0906,809754.0
2020-03-27 14:10:00,13.51,13.75,13.49,13.71,625754.0,13.11,13.3429,13.0906,13.3041,625754.0
2020-03-27 14:20:00,13.72,13.77,13.59,13.72,558066.0,13.3138,13.3623,13.1876,13.3138,558066.0
2020-03-27 14:30:00,13.71,13.86,13.67,13.76,738526.0,13.3041,13.4496,13.2653,13.3526,738526.0
2020-03-27 14:40:00,13.77,13.8,13.59,13.65,925942.0,13.3623,13.3914,13.1876,13.2459,925942.0
2020-03-27 14:50:00,13.65,13.93,13.57,13.92,922916.0,13.2459,13.5176,13.1682,13.5079,922916.0
2020-03-27 15:00:00,13.9,14.11,13.81,14.06,1184566.0,13.4885,13.6922,13.4011,13.6437,1184566.0
2020-03-27 15:10:00,14.07,14.21,13.98,14.15,1044608.0,13.6534,13.7893,13.5661,13.7311,1044608.0
2020-03-27 15:20:00,14.16,14.45,14.06,14.28,1749896.0,13.7408,14.0222,13.6437,13.8572,1749896.0
2020-03-27 15:30:00,14.28,14.32,13.82,13.83,2387116.0,13.8572,13.896,13.4108,13.4205,2387116.0
2020-03-27 15:40:00,13.81,13.84,13.44,13.47,1834376.0,13.4011,13.4302,13.0421,13.0712,1834376.0
2020-03-27 15:50:00,13.49,13.49,13.07,13.22,2441106.0,13.0906,13.0906,12.683,12.8286,2441106.0
2020-03-30 09:30:00,13.56,13.81,13.4,13.42,2129664.0,13.1585,13.4011,13.0033,13.0227,2129664.0
2020-03-30 09:40:00,13.43,13.49,13.24,13.44,1089780.0,13.0324,13.0906,12.848,13.0421,1089780.0
2020-03-30 09:50:00,13.45,13.63,13.39,13.51,867812.0,13.0518,13.2264,12.9936,13.11,867812.0
2020-03-30 10:00:00,13.51,13.71,13.42,13.66,826466.0,13.11,13.3041,13.0227,13.2556,826466.0
2020-03-30 10:10:00,13.65,13.82,13.52,13.82,930716.0,13.2459,13.4108,13.1197,13.4108,930716.0
2020-03-30 10:20:00,13.81,13.85,13.72,13.76,635350.0,13.4011,13.4399,13.3138,13.3526,635350.0
2020-03-30 10:30:00,13.77,13.99,13.72,13.93,802698.0,13.3623,13.5758,13.3138,13.5176,802698.0
2020-03-30 10:40:00,13.95,14.01,13.89,13.99,919416.0,13.537,13.5952,13.4787,13.5758,919416.0
2020-03-30 10:50:00,14.0,14.0,13.7,13.79,791326.0,13.5855,13.5855,13.2944,13.3817,791326.0
2020-03-30 11:00:00,13.78,14.03,13.74,13.97,705800.0,13.372,13.6146,13.3332,13.5564,705800.0
2020-03-30 11:10:00,13.99,14.13,13.96,14.13,667074.0,13.5758,13.7116,13.5467,13.7116,667074.0
2020-03-30 11:20:00,14.13,14.2,14.03,14.18,757344.0,13.7116,13.7796,13.6146,13.7602,757344.0
2020-03-30 11:30:00,14.19,14.22,14.05,14.06,462130.0,13.7699,13.799,13.634,13.6437,462130.0
2020-03-30 11:40:00,14.06,14.17,14.06,14.1,820990.0,13.6437,13.7505,13.6437,13.6825,820990.0
2020-03-30 11:50:00,14.11,14.17,14.06,14.11,317002.0,13.6922,13.7505,13.6437,13.6922,317002.0
2020-03-30 12:00:00,14.09,14.12,13.95,14.0,581036.0,13.6728,13.7019,13.537,13.5855,581036.0
2020-03-30 12:10:00,14.0,14.22,13.99,14.19,568714.0,13.5855,13.799,13.5758,13.7699,568714.0
2020-03-30 12:20:00,14.19,14.24,14.09,14.22,547442.0,13.7699,13.8184,13.6728,13.799,547442.0
2020-03-30 12:30:00,14.22,14.22,14.1,14.22,537956.0,13.799,13.799,13.6825,13.799,537956.0
2020-03-30 12:40:00,14.22,14.23,14.12,14.18,387948.0,13.799,13.8087,13.7019,13.7602,387948.0
2020-03-30 12:50:00,14.18,14.29,14.17,14.29,634098.0,13.7602,13.8669,13.7505,13.8669,634098.0
2020-03-30 13:00:00,14.29,14.29,14.09,14.11,642752.0,13.8669,13.8669,13.6728,13.6922,642752.0
2020-03-30 13:10:00,14.12,14.24,14.11,14.22,602200.0,13.7019,13.8184,13.6922,13.799,602200.0
2020-03-30 13:20:00,14.21,14.24,14.13,14.22,351518.0,13.7893,13.8184,13.7116,13.799,351518.0
2020-03-30 13:30:00,14.24,14.24,14.12,14.18,284130.0,13.8184,13.8184,13.7019,13.7602,284130.0
2020-03-30 13:40:00,14.19,14.21,14.01,14.15,693800.0,13.7699,13.7893,13.5952,13.7311,693800.0
2020-03-30 13:50:00,14.15,14.2,14.05,14.09,459806.0,13.7311,13.7796,13.634,13.6728,459806.0
2020-03-30 14:00:00,14.09,14.1,14.04,14.06,702548.0,13.6728,13.6825,13.6243,13.6437,702548.0
2020-03-30 14:10:00,14.06,14.06,13.93,14.01,704190.0,13.6437,13.6437,13.5176,13.5952,704190.0
2020-03-30 14:20:00,13.99,14.17,13.92,14.17,374620.0,13.5758,13.7505,13.5079,13.7505,374620.0
2020-03-30 14:30:00,14.15,14.23,14.12,14.22,571860.0,13.7311,13.8087,13.7019,13.799,571860.0
2020-03-30 14:40:00,14.23,14.35,14.19,14.29,630126.0,13.8087,13.9251,13.7699,13.8669,630126.0
2020-03-30 14:50:00,14.29,14.38,14.23,14.28,700782.0,13.8669,13.9542,13.8087,13.8572,700782.0
2020-03-30 15:00:00,14.3,14.41,14.25,14.39,657626.0,13.8766,13.9834,13.8281,13.9639,657626.0
2020-03-30 15:10:00,14.4,14.52,14.36,14.45,1002340.0,13.9736,14.0901,13.9348,14.0222,1002340.0
2020-03-30 15:20:00,14.45,14.51,14.06,14.21,1130802.0,14.0222,14.0804,13.6437,13.7893,1130802.0
2020-03-30 15:30:00,14.22,14.45,14.16,14.44,1293176.0,13.799,14.0222,13.7408,14.0125,1293176.0
2020-03-30 15:40:00,14.44,14.52,14.33,14.42,1210700.0,14.0125,14.0901,13.9057,13.9931,1210700.0
2020-03-30 15:50:00,14.43,14.6,14.36,14.5,2235822.0,14.0028,14.1677,13.9348,14.0707,2235822.0
2020-03-31 09:30:00,14.31,14.37,14.12,14.18,2097408.0,13.8863,13.9445,13.7019,13.7602,2097408.0
2020-03-31 09:40:00,14.21,14.38,14.02,14.03,1505106.0,13.7893,13.9542,13.6049,13.6146,1505106.0
2020-03-31 09:50:00,14.02,14.18,13.93,14.06,1169404.0,13.6049,13.7602,13.5176,13.6437,1169404.0
2020-03-31 10:00:00,14.1,14.33,14.08,14.26,1271802.0,13.6825,13.9057,13.6631,13.8378,1271802.0
2020-03-31 10:10:00,14.27,14.68,14.26,14.68,1726190.0,13.8475,14.2454,13.8378,14.2454,1726190.0
2020-03-31 10:20:00,14.67,14.7,14.49,14.54,1650446.0,14.2357,14.2648,14.061,14.1095,1650446.0
2020-03-31 10:30:00,14.54,14.74,14.54,14.7,1685212.0,14.1095,14.3036,14.1095,14.2648,1685212.0
2020-03-31 10:40:00,14.7,14.76,14.59,14.63,1042560.0,14.2648,14.323,14.158,14.1968,1042560.0
2020-03-31 10:50:00,14.61,14.7,14.49,14.51,1134030.0,14.1774,14.2648,14.061,14.0804,1134030.0
2020-03-31 11:00:00,14.51,14.56,14.38,14.55,1559500.0,14.0804,14.1289,13.9542,14.1192,1559500.0
2020-03-31 11:10:00,14.55,14.66,14.53,14.56,729664.0,14.1192,14.226,14.0998,14.1289,729664.0
2020-03-31 11:20:00,14.57,14.7,14.48,14.69,587766.0,14.1386,14.2648,14.0513,14.2551,587766.0
2020-03-31 11:30:00,14.69,14.77,14.63,14.64,1165212.0,14.2551,14.3327,14.1968,14.2065,1165212.0
2020-03-31 11:40:00,14.65,14.76,14.6,14.65,720614.0,14.2162,14.323,14.1677,14.2162,720614.0
2020-03-31 11:50:00,14.65,14.7,14.55,14.63,687686.0,14.2162,14.2648,14.1192,14.1968,687686.0
2020-03-31 12:00:00,14.63,14.66,14.52,14.65,689882.0,14.1968,14.226,14.0901,14.2162,689882.0
2020-03-31 12:10:00,14.65,14.66,14.46,14.47,729518.0,14.2162,14.226,14.0319,14.0416,729518.0
2020-03-31 12:20:00,14.48,14.49,14.21,14.3,1420488.0,14.0513,14.061,13.7893,13.8766,1420488.0
2020-03-31 12:30:00,14.3,14.3,13.96,14.03,1832628.0,13.8766,13.8766,13.5467,13.6146,1832628.0
2020-03-31 12:40:00,14.03,14.24,14.02,14.23,1048764.0,13.6146,13.8184,13.6049,13.8087,1048764.0
2020-03-31 12:50:00,14.22,14.28,14.09,14.12,655202.0,13.799,13.8572,13.6728,13.7019,655202.0
2020-03-31 13:00:00,14.12,14.24,14.02,14.14,689600.0,13.7019,13.8184,13.6049,13.7213,689600.0
2020-03-31 13:10:00,14.13,14.19,14.02,14.04,543608.0,13.7116,13.7699,13.6049,13.6243,543608.0
2020-03-31 13:20:00,14.04,14.05,13.88,13.99,1341084.0,13.6243,13.634,13.469,13.5758,1341084.0
2020-03-31 13:30:00,13.99,14.15,13.89,14.11,873930.0,13.5758,13.7311,13.4787,13.6922,873930.0
2020-03-31 13:40:00,14.11,14.19,14.1,14.17,471606.0,13.6922,13.7699,13.6825,13.7505,471606.0
2020-03-31 13:50:00,14.17,14.27,14.06,14.23,639966.0,13.7505,13.8475,13.6437,13.8087,639966.0
2020-03-31 14:00:00,14.24,14.26,14.14,14.23,619058.0,13.8184,13.8378,13.7213,13.8087,619058.0
2020-03-31 14:10:00,14.22,14.22,14.01,14.08,887608.0,13.799,13.799,13.5952,13.6631,887608.0
2020-03-31 14:20:00,14.08,14.2,14.06,14.19,721070.0,13.6631,13.7796,13.6437,13.7699,721070.0
2020-03-31 14:30:00,14.18,14.31,14.13,14.28,692646.0,13.7602,13.8863,13.7116,13.8572,692646.0
2020-03-31 14:40:00,14.29,14.3,14.08,14.16,895118.0,13.8669,13.8766,13.6631,13.7408,895118.0
2020-03-31 14:50:00,14.17,14.3,14.15,14.19,592456.0,13.7505,13.8766,13.7311,13.7699,592456.0
2020-03-31 15:00:00,14.2,14.29,14.03,14.08,1063484.0,13.7796,13.8669,13.6146,13.6631,1063484.0
2020-03-31 15:10:00,14.08,14.08,13.74,13.77,1934414.0,13.6631,13.6631,13.3332,13.3623,1934414.0
2020-03-31 15:20:00,13.77,13.81,13.59,13.67,2419814.0,13.3623,13.4011,13.1876,13.2653,2419814.0
2020-03-31 15:30:00,13.67,13.94,13.66,13.9,1208600.0,13.2653,13.5273,13.2556,13.4885,1208600.0
2020-03-31 15:40:00,13.9,13.97,13.65,13.67,2039440.0,13.4885,13.5564,13.2459,13.2653,2039440.0
2020-03-31 15:50:00,13.66,13.96,13.65,13.84,2877104.0,13.2556,13.5467,13.2459,13.4302,2877104.0
2020-04-01 09:30:00,12.27,12.56,12.21,12.44,3700344.0,11.9067,12.1881,11.8485,12.0717,3700344.0
2020-04-01 09:40:00,12.44,12.57,12.32,12.44,1576578.0,12.0717,12.1978,11.9552,12.0717,1576578.0
2020-04-01 09:50:00,12.42,12.54,12.4,12.42,1323416.0,12.0523,12.1687,12.0329,12.0523,1323416.0
2020-04-01 10:00:00,12.45,12.57,12.3,12.52,1254076.0,12.0814,12.1978,11.9358,12.1493,1254076.0
2020-04-01 10:10:00,12.52,12.67,12.49,12.53,1028412.0,12.1493,12.2949,12.1202,12.159,1028412.0
2020-04-01 10:20:00,12.53,12.63,12.47,12.49,596586.0,12.159,12.2561,12.1008,12.1202,596586.0
2020-04-01 10:30:00,12.5,12.65,12.44,12.56,751972.0,12.1299,12.2755,12.0717,12.1881,751972.0
2020-04-01 10:40:00,12.56,12.7,12.51,12.69,885872.0,12.1881,12.324,12.1396,12.3143,885872.0
2020-04-01 10:50:00,12.69,12.7,12.52,12.63,747294.0,12.3143,12.324,12.1493,12.2561,747294.0
2020-04-01 11:00:00,12.63,12.79,12.6,12.79,938032.0,12.2561,12.4113,12.2269,12.4113,938032.0
2020-04-01 11:10:00,12.79,12.82,12.68,12.75,695504.0,12.4113,12.4404,12.3046,12.3725,695504.0
2020-04-01 11:20:00,12.76,12.79,12.47,12.49,971128.0,12.3822,12.4113,12.1008,12.1202,971128.0
2020-04-01 11:30:00,12.5,12.6,12.45,12.46,1044214.0,12.1299,12.2269,12.0814,12.0911,1044214.0
2020-04-01 11:40:00,12.46,12.49,12.32,12.38,1433092.0,12.0911,12.1202,11.9552,12.0135,1433092.0
2020-04-01 11:50:00,12.38,12.47,12.36,12.39,571574.0,12.0135,12.1008,11.994,12.0232,571574.0
2020-04-01 12:00:00,12.38,12.38,12.23,12.24,1078682.0,12.0135,12.0135,11.8679,11.8776,1078682.0
2020-04-01 12:10:00,12.24,12.36,12.22,12.23,657800.0,11.8776,11.994,11.8582,11.8679,657800.0
2020-04-01 12:20:00,12.23,12.31,12.15,12.15,843246.0,11.8679,11.9455,11.7903,11.7903,843246.0
2020-04-01 12:30:00,12.15,12.26,12.06,12.09,879566.0,11.7903,11.897,11.7029,11.732,879566.0
2020-04-01 12:40:00,12.08,12.1,11.93,11.94,1758914.0,11.7223,11.7417,11.5768,11.5865,1758914.0
2020-04-01 12:50:00,11.94,12.09,11.93,11.99,1335384.0,11.5865,11.732,11.5768,11.635,1335384.0
2020-04-01 13:00:00,11.99,12.13,11.95,12.06,1148000.0,11.635,11.7709,11.5962,11.7029,1148000.0
2020-04-01 13:10:00,12.06,12.1,11.98,12.05,934160.0,11.7029,11.7417,11.6253,11.6932,934160.0
2020-04-01 13:20:00,12.04,12.19,12.03,12.13,972782.0,11.6835,11.8291,11.6738,11.7709,972782.0
2020-04-01 13:30:00,12.13,12.13,12.02,12.1,570892.0,11.7709,11.7709,11.6641,11.7417,570892.0
2020-04-01 13:40:00,12.1,12.21,12.06,12.15,906468.0,11.7417,11.8485,11.7029,11.7903,906468.0
2020-04-01 13:50:00,12.14,12.29,12.11,12.26,1220624.0,11.7806,11.9261,11.7515,11.897,1220624.0
2020-04-01 14:00:00,12.25,12.38,12.2,12.29,996766.0,11.8873,12.0135,11.8388,11.9261,996766.0
2020-04-01 14:10:00,12.29,12.31,12.14,12.16,621082.0,11.9261,11.9455,11.7806,11.8,621082.0
2020-04-01 14:20:00,12.16,12.22,12.1,12.15,634202.0,11.8,11.8582,11.7417,11.7903,634202.0
2020-04-01 14:30:00,12.14,12.16,12.0,12.13,790488.0,11.7806,11.8,11.6447,11.7709,790488.0
2020-04-01 14:40:00,12.15,12.15,12.06,12.11,475970.0,11.7903,11.7903,11.7029,11.7515,475970.0
2020-04-01 14:50:00,12.09,12.11,11.9,11.92,785342.0,11.732,11.7515,11.5477,11.5671,785342.0
2020-04-01 15:00:00,11.92,12.03,11.9,11.9,914366.0,11.5671,11.6738,11.5477,11.5477,914366.0
2020-04-01 15:10:00,11.9,11.97,11.88,11.96,959708.0,11.5477,11.6156,11.5283,11.6059,959708.0
2020-04-01 15:20:00,11.97,11.97,11.8,11.8,1158550.0,11.6156,11.6156,11.4506,11.4506,1158550.0
2020-04-01 15:30:00,11.81,11.87,11.65,11.67,1152328.0,11.4603,11.5186,11.3051,11.3245,1152328.0
2020-04-01 15:40:00,11.67,12.02,11.62,11.96,2319314.0,11.3245,11.6641,11.276,11.6059,2319314.0
2020-04-01 15:50:00,11.96,12.14,11.84,11.97,2235748.0,11.6059,11.7806,11.4894,11.6156,2235748.0
2020-04-02 09:30:00,11.84,12.23,11.74,12.1,2357682.0,11.4894,11.8679,11.3924,11.7417,2357682.0
2020-04-02 09:40:00,12.1,12.21,11.75,11.81,1456800.0,11.7417,11.8485,11.4021,11.4603,1456800.0
2020-04-02 09:50:00,11.81,12.04,11.78,12.03,1359604.0,11.4603,11.6835,11.4312,11.6738,1359604.0
2020-04-02 10:00:00,12.03,12.22,11.97,12.22,1485530.0,11.6738,11.8582,11.6156,11.8582,1485530.0
2020-04-02 10:10:00,12.22,12.3,12.15,12.29,1249970.0,11.8582,11.9358,11.7903,11.9261,1249970.0
2020-04-02 10:20:00,12.29,12.4,12.19,12.39,1083966.0,11.9261,12.0329,11.8291,12.0232,1083966.0
2020-04-02 10:30:00,12.38,12.92,12.34,12.9,3635648.0,12.0135,12.5375,11.9746,12.5181,3635648.0
2020-04-02 10:40:00,12.88,12.88,12.49,12.52,2040280.0,12.4987,12.4987,12.1202,12.1493,2040280.0
2020-04-02 10:50:00,12.52,12.68,12.43,12.66,1304110.0,12.1493,12.3046,12.062,12.2852,1304110.0
2020-04-02 11:00:00,12.67,12.72,12.49,12.55,1070104.0,12.2949,12.3434,12.1202,12.1784,1070104.0
2020-04-02 11:10:00,12.54,12.67,12.46,12.61,580228.0,12.1687,12.2949,12.0911,12.2366,580228.0
2020-04-02 11:20:00,12.62,12.62,12.34,12.42,963026.0,12.2464,12.2464,11.9746,12.0523,963026.0
2020-04-02 11:30:00,12.41,12.56,12.37,12.44,835836.0,12.0426,12.1881,12.0038,12.0717,835836.0
2020-04-02 11:40:00,12.45,12.65,12.43,12.65,589610.0,12.0814,12.2755,12.062,12.2755,589610.0
2020-04-02 11:50:00,12.66,12.72,12.55,12.65,703352.0,12.2852,12.3434,12.1784,12.2755,703352.0
2020-04-02 12:00:00,12.67,12.79,12.6,12.7,1051426.0,12.2949,12.4113,12.2269,12.324,1051426.0
2020-04-02 12:10:00,12.68,12.81,12.67,12.75,929892.0,12.3046,12.4307,12.2949,12.3725,929892.0
2020-04-02 12:20:00,12.76,12.8,12.6,12.61,490204.0,12.3822,12.421,12.2269,12.2366,490204.0
2020-04-02 12:30:00,12.62,12.69,12.56,12.62,460586.0,12.2464,12.3143,12.1881,12.2464,460586.0
2020-04-02 12:40:00,12.62,12.73,12.57,12.72,390556.0,12.2464,12.3531,12.1978,12.3434,390556.0
2020-04-02 12:50:00,12.72,12.75,12.63,12.67,500528.0,12.3434,12.3725,12.2561,12.2949,500528.0
2020-04-02 13:00:00,12.68,12.78,12.54,12.54,983960.0,12.3046,12.4016,12.1687,12.1687,983960.0
2020-04-02 13:10:00,12.55,12.56,12.35,12.36,785018.0,12.1784,12.1881,11.9843,11.994,785018.0
2020-04-02 13:20:00,12.35,12.45,12.22,12.24,1020380.0,11.9843,12.0814,11.8582,11.8776,1020380.0
2020-04-02 13:30:00,12.24,12.31,12.18,12.25,1092966.0,11.8776,11.9455,11.8194,11.8873,1092966.0
2020-04-02 13:40:00,12.24,12.39,12.24,12.31,830846.0,11.8776,12.0232,11.8776,11.9455,830846.0
2020-04-02 13:50:00,12.32,12.42,12.26,12.28,940256.0,11.9552,12.0523,11.897,11.9164,940256.0
2020-04-02 14:00:00,12.28,12.28,12.02,12.02,987888.0,11.9164,11.9164,11.6641,11.6641,987888.0
2020-04-02 14:10:00,12.03,12.18,11.95,11.95,851924.0,11.6738,11.8194,11.5962,11.5962,851924.0
2020-04-02 14:20:00,11.95,12.21,11.94,12.19,1233826.0,11.5962,11.8485,11.5865,11.8291,1233826.0
2020-04-02 14:30:00,12.19,12.27,12.09,12.24,800650.0,11.8291,11.9067,11.732,11.8776,800650.0
2020-04-02 14:40:00,12.22,12.24,12.07,12.14,753200.0,11.8582,11.8776,11.7126,11.7806,753200.0
2020-04-02 14:50:00,12.13,12.44,12.11,12.43,1104312.0,11.7709,12.0717,11.7515,12.062,1104312.0
2020-04-02 15:00:00,12.43,12.49,12.31,12.46,987312.0,12.062,12.1202,11.9455,12.0911,987312.0
2020-04-02 15:10:00,12.44,12.55,12.34,12.53,1071694.0,12.0717,12.1784,11.9746,12.159,1071694.0
2020-04-02 15:20:00,12.52,12.56,12.4,12.47,739556.0,12.1493,12.1881,12.0329,12.1008,739556.0
2020-04-02 15:30:00,12.48,12.55,12.3,12.34,1225862.0,12.1105,12.1784,11.9358,11.9746,1225862.0
2020-04-02 15:40:00,12.36,12.65,12.33,12.48,1814828.0,11.994,12.2755,11.9649,12.1105,1814828.0
2020-04-02 15:50:00,12.49,12.86,12.49,12.8,2171390.0,12.1202,12.4792,12.1202,12.421,2171390.0
2020-04-03 09:30:00,12.65,12.86,12.6,12.85,1789886.0,12.2755,12.4792,12.2269,12.4695,1789886.0
2020-04-03 09:40:00,12.84,13.02,12.81,12.84,1913512.0,12.4598,12.6345,12.4307,12.4598,1913512.0
2020-04-03 09:50:00,12.84,12.88,12.68,12.8,1075858.0,12.4598,12.4987,12.3046,12.421,1075858.0
2020-04-03 10:00:00,12.81,12.94,12.75,12.87,1493942.0,12.4307,12.5569,12.3725,12.4889,1493942.0
2020-04-03 10:10:00,12.86,12.87,12.57,12.59,773352.0,12.4792,12.4889,12.1978,12.2172,773352.0
2020-04-03 10:20:00,12.58,12.65,12.51,12.55,1017962.0,12.2075,12.2755,12.1396,12.1784,1017962.0
2020-04-03 10:30:00,12.55,12.61,12.35,12.4,1378666.0,12.1784,12.2366,11.9843,12.0329,1378666.0
2020-04-03 10:40:00,12.39,12.49,12.33,12.46,1132530.0,12.0232,12.1202,11.9649,12.0911,1132530.0
2020-04-03 10:50:00,12.45,12.52,12.36,12.46,741526.0,12.0814,12.1493,11.994,12.0911,741526.0
2020-04-03 11:00:00,12.46,12.56,12.38,12.46,1054106.0,12.0911,12.1881,12.0135,12.0911,1054106.0
2020-04-03 11:10:00,12.46,12.47,12.3,12.35,784956.0,12.0911,12.1008,11.9358,11.9843,784956.0
2020-04-03 11:20:00,12.35,12.38,12.21,12.28,786612.0,11.9843,12.0135,11.8485,11.9164,786612.0
2020-04-03 11:30:00,12.29,12.38,12.22,12.35,872598.0,11.9261,12.0135,11.8582,11.9843,872598.0
2020-04-03 11:40:00,12.35,12.36,12.12,12.19,1067084.0,11.9843,11.994,11.7612,11.8291,1067084.0
2020-04-03 11:50:00,12.19,12.27,12.12,12.24,924144.0,11.8291,11.9067,11.7612,11.8776,924144.0
2020-04-03 12:00:00,12.24,12.29,12.06,12.12,709448.0,11.8776,11.9261,11.7029,11.7612,709448.0
2020-04-03 12:10:00,12.13,12.15,11.98,12.01,1094208.0,11.7709,11.7903,11.6253,11.6544,1094208.0
2020-04-03 12:20:00,12.01,12.1,11.97,12.06,863426.0,11.6544,11.7417,11.6156,11.7029,863426.0
2020-04-03 12:30:00,12.06,12.18,12.04,12.18,906324.0,11.7029,11.8194,11.6835,11.8194,906324.0
2020-04-03 12:40:00,12.18,12.22,12.04,12.06,859578.0,11.8194,11.8582,11.6835,11.7029,859578.0
2020-04-03 12:50:00,12.06,12.15,12.05,12.15,535742.0,11.7029,11.7903,11.6932,11.7903,535742.0
2020-04-03 13:00:00,12.15,12.24,12.11,12.22,699710.0,11.7903,11.8776,11.7515,11.8582,699710.0
2020-04-03 13:10:00,12.24,12.24,12.08,12.18,417064.0,11.8776,11.8776,11.7223,11.8194,417064.0
2020-04-03 13:20:00,12.17,12.2,11.99,12.01,624574.0,11.8097,11.8388,11.635,11.6544,624574.0
2020-04-03 13:30:00,12.02,12.02,11.91,11.92,1331738.0,11.6641,11.6641,11.5574,11.5671,1331738.0
2020-04-03 13:40:00,11.92,12.02,11.86,11.98,1029136.0,11.5671,11.6641,11.5089,11.6253,1029136.0
2020-04-03 13:50:00,11.97,12.0,11.86,11.92,669860.0,11.6156,11.6447,11.5089,11.5671,669860.0
2020-04-03 14:00:00,11.92,11.99,11.84,11.86,644182.0,11.5671,11.635,11.4894,11.5089,644182.0
2020-04-03 14:10:00,11.86,11.88,11.8,11.83,677270.0,11.5089,11.5283,11.4506,11.4797,677270.0
2020-04-03 14:20:00,11.83,12.05,11.83,12.04,845942.0,11.4797,11.6932,11.4797,11.6835,845942.0
2020-04-03 14:30:00,12.02,12.03,11.93,11.96,678826.0,11.6641,11.6738,11.5768,11.6059,678826.0
2020-04-03 14:40:00,11.96,12.01,11.86,11.97,548948.0,11.6059,11.6544,11.5089,11.6156,548948.0
2020-04-03 14:50:00,11.99,12.18,11.99,12.16,1092962.0,11.635,11.8194,11.635,11.8,1092962.0
2020-04-03 15:00:00,12.17,12.25,12.03,12.04,846732.0,11.8097,11.8873,11.6738,11.6835,846732.0
2020-04-03 15:10:00,12.04,12.24,12.01,12.15,986232.0,11.6835,11.8776,11.6544,11.7903,986232.0
2020-04-03 15:20:00,12.16,12.19,12.04,12.12,847832.0,11.8,11.8291,11.6835,11.7612,847832.0
2020-04-03 15:30:00,12.12,12.21,11.99,12.01,1104216.0,11.7612,11.8485,11.635,11.6544,1104216.0
2020-04-03 15:40:00,12.01,12.2,11.88,12.17,1523778.0,11.6544,11.8388,11.5283,11.8097,1523778.0
2020-04-03 15:50:00,12.16,12.38,12.13,12.25,3066958.0,11.8,12.0135,11.7709,11.8873,3066958.0
2020-04-06 09:30:00,13.68,13.73,13.5,13.56,2603356.0,13.275,13.3235,13.1003,13.1585,2603356.0
2020-04-06 09:40:00,13.56,13.79,13.55,13.76,1848656.0,13.1585,13.3817,13.1488,13.3526,1848656.0
2020-04-06 09:50:00,13.76,13.99,13.76,13.97,2179544.0,13.3526,13.5758,13.3526,13.5564,2179544.0
2020-04-06 10:00:00,13.96,14.06,13.92,14.01,1964764.0,13.5467,13.6437,13.5079,13.5952,1964764.0
2020-04-06 10:10:00,14.01,14.06,13.91,14.05,1068424.0,13.5952,13.6437,13.4982,13.634,1068424.0
2020-04-06 10:20:00,14.05,14.11,13.93,13.96,902624.0,13.634,13.6922,13.5176,13.5467,902624.0
2020-04-06 10:30:00,13.95,14.01,13.86,13.99,1695762.0,13.537,13.5952,13.4496,13.5758,1695762.0
2020-04-06 10:40:00,14.0,14.02,13.8,13.81,993630.0,13.5855,13.6049,13.3914,13.4011,993630.0
2020-04-06 10:50:00,13.81,13.92,13.8,13.89,545532.0,13.4011,13.5079,13.3914,13.4787,545532.0
2020-04-06 11:00:00,13.89,13.97,13.83,13.94,628774.0,13.4787,13.5564,13.4205,13.5273,628774.0
2020-04-06 11:10:00,13.94,13.97,13.89,13.93,872558.0,13.5273,13.5564,13.4787,13.5176,872558.0
2020-04-06 11:20:00,13.92,14.03,13.88,14.03,750476.0,13.5079,13.6146,13.469,13.6146,750476.0
2020-04-06 11:30:00,14.03,14.05,13.96,14.01,491972.0,13.6146,13.634,13.5467,13.5952,491972.0
2020-04-06 11:40:00,14.01,14.18,13.99,14.13,727854.0,13.5952,13.7602,13.5758,13.7116,727854.0
2020-04-06 11:50:00,14.13,14.15,14.09,14.11,751526.0,13.7116,13.7311,13.6728,13.6922,751526.0
2020-04-06 12:00:00,14.12,14.18,14.09,14.17,609970.0,13.7019,13.7602,13.6728,13.7505,609970.0
2020-04-06 12:10:00,14.16,14.27,14.12,14.27,929794.0,13.7408,13.8475,13.7019,13.8475,929794.0
2020-04-06 12:20:00,14.28,14.36,14.27,14.3,1145394.0,13.8572,13.9348,13.8475,13.8766,1145394.0
2020-04-06 12:30:00,14.3,14.34,14.24,14.31,795662.0,13.8766,13.9154,13.8184,13.8863,795662.0
2020-04-06 12:40:00,14.31,14.34,14.24,14.26,356608.0,13.8863,13.9154,13.8184,13.8378,356608.0
2020-04-06 12:50:00,14.26,14.34,14.22,14.34,1069668.0,13.8378,13.9154,13.799,13.9154,1069668.0
2020-04-06 13:00:00,14.34,14.36,14.27,14.3,607360.0,13.9154,13.9348,13.8475,13.8766,607360.0
2020-04-06 13:10:00,14.29,14.33,14.24,14.28,507596.0,13.8669,13.9057,13.8184,13.8572,507596.0
2020-04-06 13:20:00,14.28,14.31,14.26,14.29,245268.0,13.8572,13.8863,13.8378,13.8669,245268.0
2020-04-06 13:30:00,14.29,14.33,14.23,14.31,372890.0,13.8669,13.9057,13.8087,13.8863,372890.0
2020-04-06 13:40:00,14.31,14.43,14.29,14.4,721810.0,13.8863,14.0028,13.8669,13.9736,721810.0
2020-04-06 13:50:00,14.4,14.43,14.37,14.4,314542.0,13.9736,14.0028,13.9445,13.9736,314542.0
2020-04-06 14:00:00,14.4,14.41,14.27,14.27,477036.0,13.9736,13.9834,13.8475,13.8475,477036.0
2020-04-06 14:10:00,14.27,14.29,14.19,14.22,650784.0,13.8475,13.8669,13.7699,13.799,650784.0
2020-04-06 14:20:00,14.23,14.28,14.18,14.24,373602.0,13.8087,13.8572,13.7602,13.8184,373602.0
2020-04-06 14:30:00,14.24,14.3,14.19,14.26,415878.0,13.8184,13.8766,13.7699,13.8378,415878.0
2020-04-06 14:40:00,14.26,14.33,14.22,14.32,397800.0,13.8378,13.9057,13.799,13.896,397800.0
2020-04-06 14:50:00,14.31,14.37,14.29,14.35,380088.0,13.8863,13.9445,13.8669,13.9251,380088.0
2020-04-06 15:00:00,14.34,14.45,14.27,14.44,658182.0,13.9154,14.0222,13.8475,14.0125,658182.0
2020-04-06 15:10:00,14.44,14.45,14.24,14.26,898286.0,14.0125,14.0222,13.8184,13.8378,898286.0
2020-04-06 15:20:00,14.26,14.44,14.25,14.43,889778.0,13.8378,14.0125,13.8281,14.0028,889778.0
2020-04-06 15:30:00,14.44,14.49,14.38,14.47,1017300.0,14.0125,14.061,13.9542,14.0416,1017300.0
2020-04-06 15:40:00,14.47,14.56,14.43,14.55,1696558.0,14.0416,14.1289,14.0028,14.1192,1696558.0
2020-04-06 15:50:00,14.55,15.03,14.55,14.72,5004234.0,14.1192,14.585,14.1192,14.2842,5004234.0
2020-04-07 09:30:00,16.25,16.41,15.88,15.88,4974102.0,15.7689,15.9241,15.4098,15.4098,4974102.0
2020-04-07 09:40:00,15.88,16.12,15.86,16.03,2591430.0,15.4098,15.6427,15.3904,15.5554,2591430.0
2020-04-07 09:50:00,16.03,16.28,15.99,16.18,2419304.0,15.5554,15.798,15.5166,15.7009,2419304.0
2020-04-07 10:00:00,16.18,16.22,15.77,15.77,2126042.0,15.7009,15.7398,15.3031,15.3031,2126042.0
2020-04-07 10:10:00,15.78,15.87,15.47,15.66,3292406.0,15.3128,15.4001,15.012,15.1963,3292406.0
2020-04-07 10:20:00,15.65,15.7,15.43,15.49,1900924.0,15.1866,15.2352,14.9732,15.0314,1900924.0
2020-04-07 10:30:00,15.49,15.72,15.47,15.65,1598604.0,15.0314,15.2546,15.012,15.1866,1598604.0
2020-04-07 10:40:00,15.65,15.7,15.31,15.33,1331480.0,15.1866,15.2352,14.8567,14.8761,1331480.0
2020-04-07 10:50:00,15.33,15.49,15.21,15.38,1623854.0,14.8761,15.0314,14.7597,14.9246,1623854.0
2020-04-07 11:00:00,15.38,15.56,15.27,15.54,1665090.0,14.9246,15.0993,14.8179,15.0799,1665090.0
2020-04-07 11:10:00,15.55,15.72,15.47,15.65,1342464.0,15.0896,15.2546,15.012,15.1866,1342464.0
2020-04-07 11:20:00,15.63,15.75,15.53,15.74,935808.0,15.1672,15.2837,15.0702,15.274,935808.0
2020-04-07 11:30:00,15.74,15.92,15.72,15.92,1023958.0,15.274,15.4486,15.2546,15.4486,1023958.0
2020-04-07 11:40:00,15.92,15.97,15.84,15.86,1158802.0,15.4486,15.4972,15.371,15.3904,1158802.0
2020-04-07 11:50:00,15.86,15.88,15.72,15.8,1294518.0,15.3904,15.4098,15.2546,15.3322,1294518.0
2020-04-07 12:00:00,15.8,16.11,15.79,16.11,1642944.0,15.3322,15.633,15.3225,15.633,1642944.0
2020-04-07 12:10:00,16.11,16.2,16.02,16.17,997210.0,15.633,15.7204,15.5457,15.6912,997210.0
2020-04-07 12:20:00,16.17,16.21,15.96,16.07,1521960.0,15.6912,15.7301,15.4875,15.5942,1521960.0
2020-04-07 12:30:00,16.08,16.1,15.9,15.97,967420.0,15.6039,15.6233,15.4292,15.4972,967420.0
2020-04-07 12:40:00,15.98,16.09,15.93,16.05,641974.0,15.5069,15.6136,15.4583,15.5748,641974.0
2020-04-07 12:50:00,16.05,16.08,15.95,15.99,686930.0,15.5748,15.6039,15.4778,15.5166,686930.0
2020-04-07 13:00:00,15.99,16.09,15.93,15.96,661008.0,15.5166,15.6136,15.4583,15.4875,661008.0
2020-04-07 13:10:00,15.96,16.03,15.83,15.85,777956.0,15.4875,15.5554,15.3613,15.3807,777956.0
2020-04-07 13:20:00,15.86,15.92,15.79,15.9,657388.0,15.3904,15.4486,15.3225,15.4292,657388.0
2020-04-07 13:30:00,15.91,15.92,15.77,15.77,558792.0,15.4389,15.4486,15.3031,15.3031,558792.0
2020-04-07 13:40:00,15.77,15.86,15.74,15.78,806100.0,15.3031,15.3904,15.274,15.3128,806100.0
2020-04-07 13:50:00,15.77,15.77,15.64,15.68,732026.0,15.3031,15.3031,15.1769,15.2158,732026.0
2020-04-07 14:00:00,15.68,15.7,15.42,15.51,1691708.0,15.2158,15.2352,14.9634,15.0508,1691708.0
2020-04-07 14:10:00,15.51,15.6,15.31,15.32,933478.0,15.0508,15.1381,14.8567,14.8664,933478.0
2020-04-07 14:20:00,15.33,15.63,15.3,15.46,1432354.0,14.8761,15.1672,14.847,15.0023,1432354.0
2020-04-07 14:30:00,15.46,15.54,15.29,15.3,808368.0,15.0023,15.0799,14.8373,14.847,808368.0
2020-04-07 14:40:00,15.29,15.31,15.1,15.12,1194772.0,14.8373,14.8567,14.6529,14.6723,1194772.0
2020-04-07 14:50:00,15.11,15.13,14.9,15.0,1497014.0,14.6626,14.682,14.4588,14.5559,1497014.0
2020-04-07 15:00:00,15.0,15.29,14.97,15.27,1443340.0,14.5559,14.8373,14.5268,14.8179,1443340.0
2020-04-07 15:10:00,15.28,15.38,15.02,15.02,1460584.0,14.8276,14.9246,14.5753,14.5753,1460584.0
2020-04-07 15:20:00,15.03,15.07,14.81,14.87,1281972.0,14.585,14.6238,14.3715,14.4297,1281972.0
2020-04-07 15:30:00,14.88,15.2,14.77,15.19,1063468.0,14.4394,14.75,14.3327,14.7403,1063468.0
2020-04-07 15:40:00,15.19,15.47,15.14,15.47,1399098.0,14.7403,15.012,14.6917,15.012,1399098.0
2020-04-07 15:50:00,15.38,15.49,14.7,14.72,2241676.0,14.9246,15.0314,14.2648,14.2842,2241676.0
2020-04-08 09:30:00,15.19,15.38,15.02,15.18,2152190.0,14.7403,14.9246,14.5753,14.7306,2152190.0
2020-04-08 09:40:00,15.19,15.35,15.05,15.05,1372402.0,14.7403,14.8955,14.6044,14.6044,1372402.0
2020-04-08 09:50:00,15.05,15.13,14.92,14.95,1328766.0,14.6044,14.682,14.4783,14.5074,1328766.0
2020-04-08 10:00:00,14.96,15.05,14.81,14.86,1091978.0,14.5171,14.6044,14.3715,14.42,1091978.0
2020-04-08 10:10:00,14.86,15.12,14.86,15.12,1454310.0,14.42,14.6723,14.42,14.6723,1454310.0
2020-04-08 10:20:00,15.12,15.2,15.02,15.18,861510.0,14.6723,14.75,14.5753,14.7306,861510.0
2020-04-08 10:30:00,15.19,15.25,15.12,15.17,840020.0,14.7403,14.7985,14.6723,14.7209,840020.0
2020-04-08 10:40:00,15.17,15.23,15.05,15.23,844356.0,14.7209,14.7791,14.6044,14.7791,844356.0
2020-04-08 10:50:00,15.23,15.38,15.22,15.36,1071708.0,14.7791,14.9246,14.7694,14.9052,1071708.0
2020-04-08 11:00:00,15.36,15.4,15.26,15.31,1014008.0,14.9052,14.944,14.8082,14.8567,1014008.0
2020-04-08 11:10:00,15.33,15.55,15.33,15.52,1095768.0,14.8761,15.0896,14.8761,15.0605,1095768.0
2020-04-08 11:20:00,15.52,15.69,15.52,15.63,896822.0,15.0605,15.2255,15.0605,15.1672,896822.0
2020-04-08 11:30:00,15.64,15.81,15.59,15.79,1166804.0,15.1769,15.3419,15.1284,15.3225,1166804.0
2020-04-08 11:40:00,15.8,15.82,15.74,15.78,1086430.0,15.3322,15.3516,15.274,15.3128,1086430.0
2020-04-08 11:50:00,15.78,15.78,15.66,15.67,938900.0,15.3128,15.3128,15.1963,15.206,938900.0
2020-04-08 12:00:00,15.68,15.72,15.61,15.66,710132.0,15.2158,15.2546,15.1478,15.1963,710132.0
2020-04-08 12:10:00,15.67,15.79,15.59,15.77,981980.0,15.206,15.3225,15.1284,15.3031,981980.0
2020-04-08 12:20:00,15.77,15.81,15.69,15.7,486844.0,15.3031,15.3419,15.2255,15.2352,486844.0
2020-04-08 12:30:00,15.7,15.88,15.65,15.88,675672.0,15.2352,15.4098,15.1866,15.4098,675672.0
2020-04-08 12:40:00,15.88,15.93,15.79,15.85,1593524.0,15.4098,15.4583,15.3225,15.3807,1593524.0
2020-04-08 12:50:00,15.85,15.87,15.74,15.8,593118.0,15.3807,15.4001,15.274,15.3322,593118.0
2020-04-08 13:00:00,15.8,15.87,15.72,15.78,664224.0,15.3322,15.4001,15.2546,15.3128,664224.0
2020-04-08 13:10:00,15.78,15.85,15.72,15.84,515278.0,15.3128,15.3807,15.2546,15.371,515278.0
2020-04-08 13:20:00,15.84,15.9,15.77,15.77,396734.0,15.371,15.4292,15.3031,15.3031,396734.0
2020-04-08 13:30:00,15.78,15.81,15.6,15.63,751226.0,15.3128,15.3419,15.1381,15.1672,751226.0
2020-04-08 13:40:00,15.63,15.7,15.58,15.63,518992.0,15.1672,15.2352,15.1187,15.1672,518992.0
2020-04-08 13:50:00,15.65,15.7,15.54,15.6,626362.0,15.1866,15.2352,15.0799,15.1381,626362.0
2020-04-08 14:00:00,15.6,15.83,15.56,15.83,565118.0,15.1381,15.3613,15.0993,15.3613,565118.0
2020-04-08 14:10:00,15.83,15.9,15.79,15.88,936650.0,15.3613,15.4292,15.3225,15.4098,936650.0
2020-04-08 14:20:00,15.88,16.03,15.81,16.0,660610.0,15.4098,15.5554,15.3419,15.5263,660610.0
2020-04-08 14:30:00,16.02,16.1,15.99,16.09,485758.0,15.5457,15.6233,15.5166,15.6136,485758.0
2020-04-08 14:40:00,16.08,16.16,16.01,16.03,776286.0,15.6039,15.6815,15.536,15.5554,776286.0
2020-04-08 14:50:00,16.03,16.18,16.03,16.17,631346.0,15.5554,15.7009,15.5554,15.6912,631346.0
2020-04-08 15:00:00,16.17,16.27,16.11,16.24,1058326.0,15.6912,15.7883,15.633,15.7592,1058326.0
2020-04-08 15:10:00,16.24,16.27,16.11,16.18,1067342.0,15.7592,15.7883,15.633,15.7009,1067342.0
2020-04-08 15:20:00,16.18,16.21,16.05,16.17,1029638.0,15.7009,15.7301,15.5748,15.6912,1029638.0
2020-04-08 15:30:00,16.18,16.33,15.98,16.06,1362160.0,15.7009,15.8465,15.5069,15.5845,1362160.0
2020-04-08 15:40:00,16.06,16.15,15.89,16.14,1662470.0,15.5845,15.6718,15.4195,15.6621,1662470.0
2020-04-08 15:50:00,16.15,16.43,16.15,16.21,2415434.0,15.6718,15.9435,15.6718,15.7301,2415434.0
2020-04-09 09:30:00,16.85,16.98,16.71,16.98,3508324.0,16.3511,16.4773,16.2153,16.4773,3508324.0
2020-04-09 09:40:00,16.98,17.26,16.97,17.22,3286292.0,16.4773,16.749,16.4676,16.7102,3286292.0
2020-04-09 09:50:00,17.2,17.37,17.1,17.36,1919180.0,16.6907,16.8557,16.5937,16.846,1919180.0
2020-04-09 10:00:00,17.36,17.37,16.99,17.0,2235380.0,16.846,16.8557,16.487,16.4967,2235380.0
2020-04-09 10:10:00,17.0,17.17,16.9,16.91,1532582.0,16.4967,16.6616,16.3996,16.4093,1532582.0
2020-04-09 10:20:00,16.91,17.17,16.75,17.13,2342454.0,16.4093,16.6616,16.2541,16.6228,2342454.0
2020-04-09 10:30:00,17.13,17.26,16.96,17.24,1192804.0,16.6228,16.749,16.4579,16.7296,1192804.0
2020-04-09 10:40:00,17.24,17.3,17.07,17.18,1403478.0,16.7296,16.7878,16.5646,16.6713,1403478.0
2020-04-09 10:50:00,17.18,17.23,17.03,17.16,1362548.0,16.6713,16.7199,16.5258,16.6519,1362548.0
2020-04-09 11:00:00,17.16,17.17,16.81,16.98,1615554.0,16.6519,16.6616,16.3123,16.4773,1615554.0
2020-04-09 11:10:00,16.98,17.02,16.79,16.86,1019420.0,16.4773,16.5161,16.2929,16.3608,1019420.0
2020-04-09 11:20:00,16.88,17.02,16.76,17.01,1139240.0,16.3802,16.5161,16.2638,16.5064,1139240.0
2020-04-09 11:30:00,17.0,17.13,16.92,17.1,1138618.0,16.4967,16.6228,16.419,16.5937,1138618.0
2020-04-09 11:40:00,17.1,17.21,17.06,17.2,950584.0,16.5937,16.7005,16.5549,16.6907,950584.0
2020-04-09 11:50:00,17.2,17.23,17.04,17.17,706392.0,16.6907,16.7199,16.5355,16.6616,706392.0
2020-04-09 12:00:00,17.18,17.27,17.13,17.26,647936.0,16.6713,16.7587,16.6228,16.749,647936.0
2020-04-09 12:10:00,17.25,17.32,17.16,17.31,650922.0,16.7393,16.8072,16.6519,16.7975,650922.0
2020-04-09 12:20:00,17.31,17.33,17.15,17.16,782786.0,16.7975,16.8169,16.6422,16.6519,782786.0
2020-04-09 12:30:00,17.16,17.27,17.11,17.27,752452.0,16.6519,16.7587,16.6034,16.7587,752452.0
2020-04-09 12:40:00,17.26,17.32,17.18,17.25,536804.0,16.749,16.8072,16.6713,16.7393,536804.0
2020-04-09 12:50:00,17.25,17.43,17.23,17.36,1050790.0,16.7393,16.9139,16.7199,16.846,1050790.0
2020-04-09 13:00:00,17.38,17.39,17.31,17.39,609792.0,16.8654,16.8751,16.7975,16.8751,609792.0
2020-04-09 13:10:00,17.38,17.39,17.25,17.38,546550.0,16.8654,16.8751,16.7393,16.8654,546550.0
2020-04-09 13:20:00,17.37,17.43,17.31,17.42,502862.0,16.8557,16.9139,16.7975,16.9042,502862.0
2020-04-09 13:30:00,17.42,17.48,17.18,17.21,1051592.0,16.9042,16.9625,16.6713,16.7005,1051592.0
2020-04-09 13:40:00,17.22,17.3,17.14,17.15,725716.0,16.7102,16.7878,16.6325,16.6422,725716.0
2020-04-09 13:50:00,17.15,17.27,17.07,17.25,841144.0,16.6422,16.7587,16.5646,16.7393,841144.0
2020-04-09 14:00:00,17.24,17.27,16.92,16.98,1204144.0,16.7296,16.7587,16.419,16.4773,1204144.0
2020-04-09 14:10:00,16.99,17.06,16.86,16.92,856100.0,16.487,16.5549,16.3608,16.419,856100.0
2020-04-09 14:20:00,16.91,17.04,16.82,16.88,1770434.0,16.4093,16.5355,16.322,16.3802,1770434.0
2020-04-09 14:30:00,16.88,17.06,16.86,16.97,998852.0,16.3802,16.5549,16.3608,16.4676,998852.0
2020-04-09 14:40:00,16.98,17.01,16.69,16.71,1444092.0,16.4773,16.5064,16.1958,16.2153,1444092.0
2020-04-09 14:50:00,16.71,16.74,16.46,16.66,1849452.0,16.2153,16.2444,15.9727,16.1667,1849452.0
2020-04-09 15:00:00,16.66,16.8,16.56,16.79,1014390.0,16.1667,16.3026,16.0697,16.2929,1014390.0
2020-04-09 15:10:00,16.8,16.91,16.76,16.81,1258036.0,16.3026,16.4093,16.2638,16.3123,1258036.0
2020-04-09 15:20:00,16.82,16.95,16.71,16.95,888720.0,16.322,16.4481,16.2153,16.4481,888720.0
2020-04-09 15:30:00,16.95,17.07,16.86,16.99,1490612.0,16.4481,16.5646,16.3608,16.487,1490612.0
2020-04-09 15:40:00,16.99,17.07,16.8,16.82,1519616.0,16.487,16.5646,16.3026,16.322,1519616.0
2020-04-09 15:50:00,16.83,17.04,16.75,16.95,1719200.0,16.3317,16.5355,16.2541,16.4481,1719200.0
2020-04-13 09:30:00,16.76,16.81,16.45,16.67,2100232.0,16.2638,16.3123,15.963,16.1764,2100232.0
2020-04-13 09:40:00,16.66,16.68,16.18,16.25,1751326.0,16.1667,16.1861,15.7009,15.7689,1751326.0
2020-04-13 09:50:00,16.26,16.42,16.17,16.21,1236186.0,15.7786,15.9338,15.6912,15.7301,1236186.0
2020-04-13 10:00:00,16.21,16.46,16.17,16.39,1406662.0,15.7301,15.9727,15.6912,15.9047,1406662.0
2020-04-13 10:10:00,16.4,16.42,16.1,16.12,1380976.0,15.9144,15.9338,15.6233,15.6427,1380976.0
2020-04-13 10:20:00,16.14,16.2,15.95,16.08,1662576.0,15.6621,15.7204,15.4778,15.6039,1662576.0
2020-04-13 10:30:00,16.09,16.13,15.91,15.94,2147196.0,15.6136,15.6524,15.4389,15.4681,2147196.0
2020-04-13 10:40:00,15.94,16.04,15.88,15.93,1374182.0,15.4681,15.5651,15.4098,15.4583,1374182.0
2020-04-13 10:50:00,15.94,15.99,15.83,15.94,1062214.0,15.4681,15.5166,15.3613,15.4681,1062214.0
2020-04-13 11:00:00,15.95,15.95,15.7,15.74,1190232.0,15.4778,15.4778,15.2352,15.274,1190232.0
2020-04-13 11:10:00,15.75,15.94,15.74,15.91,995170.0,15.2837,15.4681,15.274,15.4389,995170.0
2020-04-13 11:20:00,15.92,16.11,15.86,16.09,1462080.0,15.4486,15.633,15.3904,15.6136,1462080.0
2020-04-13 11:30:00,16.08,16.1,15.97,16.03,952904.0,15.6039,15.6233,15.4972,15.5554,952904.0
2020-04-13 11:40:00,16.03,16.15,15.92,16.14,1209746.0,15.5554,15.6718,15.4486,15.6621,1209746.0
2020-04-13 11:50:00,16.14,16.19,16.09,16.11,1073742.0,15.6621,15.7107,15.6136,15.633,1073742.0
2020-04-13 12:00:00,16.1,16.28,16.07,16.23,1060674.0,15.6233,15.798,15.5942,15.7495,1060674.0
2020-04-13 12:10:00,16.23,16.38,16.2,16.35,709142.0,15.7495,15.895,15.7204,15.8659,709142.0
2020-04-13 12:20:00,16.35,16.36,16.21,16.21,736006.0,15.8659,15.8756,15.7301,15.7301,736006.0
2020-04-13 12:30:00,16.21,16.21,16.07,16.11,752490.0,15.7301,15.7301,15.5942,15.633,752490.0
2020-04-13 12:40:00,16.11,16.23,16.1,16.19,677588.0,15.633,15.7495,15.6233,15.7107,677588.0
2020-04-13 12:50:00,16.18,16.18,15.99,16.05,713646.0,15.7009,15.7009,15.5166,15.5748,713646.0
2020-04-13 13:00:00,16.04,16.08,15.96,16.08,482466.0,15.5651,15.6039,15.4875,15.6039,482466.0
2020-04-13 13:10:00,16.08,16.08,15.9,15.98,600014.0,15.6039,15.6039,15.4292,15.5069,600014.0
2020-04-13 13:20:00,15.97,15.99,15.9,15.98,415334.0,15.4972,15.5166,15.4292,15.5069,415334.0
2020-04-13 13:30:00,15.97,16.15,15.95,16.14,768614.0,15.4972,15.6718,15.4778,15.6621,768614.0
2020-04-13 13:40:00,16.14,16.21,16.11,16.13,463206.0,15.6621,15.7301,15.633,15.6524,463206.0
2020-04-13 13:50:00,16.13,16.28,16.13,16.2,569646.0,15.6524,15.798,15.6524,15.7204,569646.0
2020-04-13 14:00:00,16.18,16.32,16.15,16.18,604966.0,15.7009,15.8368,15.6718,15.7009,604966.0
2020-04-13 14:10:00,16.18,16.21,16.02,16.14,747454.0,15.7009,15.7301,15.5457,15.6621,747454.0
2020-04-13 14:20:00,16.13,16.13,15.99,16.1,843736.0,15.6524,15.6524,15.5166,15.6233,843736.0
2020-04-13 14:30:00,16.1,16.17,16.06,16.09,570558.0,15.6233,15.6912,15.5845,15.6136,570558.0
2020-04-13 14:40:00,16.09,16.23,16.03,16.18,721724.0,15.6136,15.7495,15.5554,15.7009,721724.0
2020-04-13 14:50:00,16.18,16.25,16.14,16.22,390380.0,15.7009,15.7689,15.6621,15.7398,390380.0
2020-04-13 15:00:00,16.22,16.23,16.03,16.07,703260.0,15.7398,15.7495,15.5554,15.5942,703260.0
2020-04-13 15:10:00,16.06,16.33,16.04,16.33,1212820.0,15.5845,15.8465,15.5651,15.8465,1212820.0
2020-04-13 15:20:00,16.33,16.39,16.24,16.34,963498.0,15.8465,15.9047,15.7592,15.8562,963498.0
2020-04-13 15:30:00,16.34,16.5,16.28,16.49,1821398.0,15.8562,16.0115,15.798,16.0018,1821398.0
2020-04-13 15:40:00,16.48,16.61,16.41,16.6,1356720.0,15.9921,16.1182,15.9241,16.1085,1356720.0
2020-04-13 15:50:00,16.6,16.67,16.3,16.45,2390916.0,16.1085,16.1764,15.8174,15.963,2390916.0
2020-04-14 09:30:00,17.45,17.58,17.24,17.52,3588494.0,16.9333,17.0595,16.7296,17.0013,3588494.0
2020-04-14 09:40:00,17.51,17.71,17.45,17.7,1813524.0,16.9916,17.1856,16.9333,17.1759,1813524.0
2020-04-14 09:50:00,17.71,17.77,17.62,17.77,1753060.0,17.1856,17.2439,17.0983,17.2439,1753060.0
2020-04-14 10:00:00,17.78,17.8,17.68,17.73,1001536.0,17.2536,17.273,17.1565,17.2051,1001536.0
2020-04-14 10:10:00,17.73,17.92,17.72,17.91,1080372.0,17.2051,17.3894,17.1954,17.3797,1080372.0
2020-04-14 10:20:00,17.92,17.93,17.74,17.79,1492938.0,17.3894,17.3991,17.2148,17.2633,1492938.0
2020-04-14 10:30:00,17.8,17.81,17.65,17.67,817388.0,17.273,17.2827,17.1274,17.1468,817388.0
2020-04-14 10:40:00,17.67,17.79,17.61,17.7,1068506.0,17.1468,17.2633,17.0886,17.1759,1068506.0
2020-04-14 10:50:00,17.71,17.74,17.54,17.54,921744.0,17.1856,17.2148,17.0207,17.0207,921744.0
2020-04-14 11:00:00,17.55,17.63,17.35,17.4,1293752.0,17.0304,17.108,16.8363,16.8848,1293752.0
2020-04-14 11:10:00,17.4,17.46,17.28,17.28,1303610.0,16.8848,16.943,16.7684,16.7684,1303610.0
2020-04-14 11:20:00,17.29,17.5,17.28,17.4,1018602.0,16.7781,16.9819,16.7684,16.8848,1018602.0
2020-04-14 11:30:00,17.41,17.56,17.41,17.5,1037704.0,16.8945,17.0401,16.8945,16.9819,1037704.0
2020-04-14 11:40:00,17.52,17.57,17.46,17.52,825230.0,17.0013,17.0498,16.943,17.0013,825230.0
2020-04-14 11:50:00,17.52,17.55,17.42,17.45,470070.0,17.0013,17.0304,16.9042,16.9333,470070.0
2020-04-14 12:00:00,17.48,17.73,17.48,17.71,1106004.0,16.9625,17.2051,16.9625,17.1856,1106004.0
2020-04-14 12:10:00,17.72,17.82,17.65,17.79,820766.0,17.1954,17.2924,17.1274,17.2633,820766.0
2020-04-14 12:20:00,17.8,17.84,17.74,17.75,677264.0,17.273,17.3118,17.2148,17.2245,677264.0
2020-04-14 12:30:00,17.76,17.8,17.73,17.74,363130.0,17.2342,17.273,17.2051,17.2148,363130.0
2020-04-14 12:40:00,17.74,17.8,17.72,17.75,259414.0,17.2148,17.273,17.1954,17.2245,259414.0
2020-04-14 12:50:00,17.76,17.85,17.75,17.78,460606.0,17.2342,17.3215,17.2245,17.2536,460606.0
2020-04-14 13:00:00,17.78,17.8,17.68,17.72,611370.0,17.2536,17.273,17.1565,17.1954,611370.0
2020-04-14 13:10:00,17.72,17.76,17.68,17.68,290036.0,17.1954,17.2342,17.1565,17.1565,290036.0
2020-04-14 13:20:00,17.69,17.8,17.67,17.77,559084.0,17.1662,17.273,17.1468,17.2439,559084.0
2020-04-14 13:30:00,17.77,17.86,17.77,17.82,662702.0,17.2439,17.3312,17.2439,17.2924,662702.0
2020-04-14 13:40:00,17.82,17.91,17.81,17.9,453584.0,17.2924,17.3797,17.2827,17.37,453584.0
2020-04-14 13:50:00,17.9,17.98,17.89,17.93,754042.0,17.37,17.4477,17.3603,17.3991,754042.0
2020-04-14 14:00:00,17.93,17.93,17.85,17.87,560776.0,17.3991,17.3991,17.3215,17.3409,560776.0
2020-04-14 14:10:00,17.88,18.0,17.88,17.99,445478.0,17.3506,17.4671,17.3506,17.4574,445478.0
2020-04-14 14:20:00,17.99,18.03,17.93,17.93,526434.0,17.4574,17.4962,17.3991,17.3991,526434.0
2020-04-14 14:30:00,17.94,17.97,17.88,17.92,557662.0,17.4088,17.4379,17.3506,17.3894,557662.0
2020-04-14 14:40:00,17.92,17.97,17.86,17.88,584604.0,17.3894,17.4379,17.3312,17.3506,584604.0
2020-04-14 14:50:00,17.89,17.99,17.89,17.97,989326.0,17.3603,17.4574,17.3603,17.4379,989326.0
2020-04-14 15:00:00,17.96,17.96,17.78,17.81,1136888.0,17.4282,17.4282,17.2536,17.2827,1136888.0
2020-04-14 15:10:00,17.81,17.84,17.71,17.81,1075694.0,17.2827,17.3118,17.1856,17.2827,1075694.0
2020-04-14 15:20:00,17.81,17.9,17.73,17.9,728544.0,17.2827,17.37,17.2051,17.37,728544.0
2020-04-14 15:30:00,17.9,17.97,17.87,17.96,619334.0,17.37,17.4379,17.3409,17.4282,619334.0
2020-04-14 15:40:00,17.97,18.09,17.92,18.09,1080492.0,17.4379,17.5544,17.3894,17.5544,1080492.0
2020-04-14 15:50:00,18.06,18.1,17.88,17.96,1318424.0,17.5253,17.5641,17.3506,17.4282,1318424.0
2020-04-15 09:30:00,16.75,16.91,16.67,16.86,3224372.0,16.2541,16.4093,16.1764,16.3608,3224372.0
2020-04-15 09:40:00,16.88,16.88,16.53,16.62,1698330.0,16.3802,16.3802,16.0406,16.1279,1698330.0
2020-04-15 09:50:00,16.63,16.74,16.53,16.71,893570.0,16.1376,16.2444,16.0406,16.2153,893570.0
2020-04-15 10:00:00,16.72,16.72,16.54,16.66,819404.0,16.225,16.225,16.0503,16.1667,819404.0
2020-04-15 10:10:00,16.65,16.75,16.39,16.39,1232236.0,16.157,16.2541,15.9047,15.9047,1232236.0
2020-04-15 10:20:00,16.39,16.51,16.39,16.47,808166.0,15.9047,16.0212,15.9047,15.9824,808166.0
2020-04-15 10:30:00,16.45,16.56,16.36,16.4,922040.0,15.963,16.0697,15.8756,15.9144,922040.0
2020-04-15 10:40:00,16.41,16.62,16.41,16.61,631174.0,15.9241,16.1279,15.9241,16.1182,631174.0
2020-04-15 10:50:00,16.61,16.67,16.54,16.6,568334.0,16.1182,16.1764,16.0503,16.1085,568334.0
2020-04-15 11:00:00,16.61,16.64,16.46,16.51,709084.0,16.1182,16.1473,15.9727,16.0212,709084.0
2020-04-15 11:10:00,16.52,16.6,16.44,16.48,494668.0,16.0309,16.1085,15.9532,15.9921,494668.0
2020-04-15 11:20:00,16.48,16.55,16.38,16.55,947734.0,15.9921,16.06,15.895,16.06,947734.0
2020-04-15 11:30:00,16.55,16.7,16.49,16.5,810542.0,16.06,16.2056,16.0018,16.0115,810542.0
2020-04-15 11:40:00,16.5,16.54,16.42,16.45,652564.0,16.0115,16.0503,15.9338,15.963,652564.0
2020-04-15 11:50:00,16.46,16.56,16.46,16.48,271828.0,15.9727,16.0697,15.9727,15.9921,271828.0
2020-04-15 12:00:00,16.48,16.58,16.44,16.44,342922.0,15.9921,16.0891,15.9532,15.9532,342922.0
2020-04-15 12:10:00,16.45,16.51,16.42,16.44,436362.0,15.963,16.0212,15.9338,15.9532,436362.0
2020-04-15 12:20:00,16.45,16.64,16.45,16.63,458512.0,15.963,16.1473,15.963,16.1376,458512.0
2020-04-15 12:30:00,16.61,16.68,16.58,16.64,474904.0,16.1182,16.1861,16.0891,16.1473,474904.0
2020-04-15 12:40:00,16.64,16.75,16.6,16.71,511168.0,16.1473,16.2541,16.1085,16.2153,511168.0
2020-04-15 12:50:00,16.72,16.8,16.69,16.72,530302.0,16.225,16.3026,16.1958,16.225,530302.0
2020-04-15 13:00:00,16.71,16.79,16.67,16.78,793288.0,16.2153,16.2929,16.1764,16.2832,793288.0
2020-04-15 13:10:00,16.78,16.97,16.77,16.93,991298.0,16.2832,16.4676,16.2735,16.4287,991298.0
2020-04-15 13:20:00,16.94,16.94,16.76,16.8,636196.0,16.4384,16.4384,16.2638,16.3026,636196.0
2020-04-15 13:30:00,16.8,16.8,16.68,16.68,503898.0,16.3026,16.3026,16.1861,16.1861,503898.0
2020-04-15 13:40:00,16.68,16.79,16.66,16.75,538684.0,16.1861,16.2929,16.1667,16.2541,538684.0
2020-04-15 13:50:00,16.75,16.79,16.65,16.68,524806.0,16.2541,16.2929,16.157,16.1861,524806.0
2020-04-15 14:00:00,16.68,16.85,16.68,16.79,544324.0,16.1861,16.3511,16.1861,16.2929,544324.0
2020-04-15 14:10:00,16.79,16.94,16.77,16.91,725510.0,16.2929,16.4384,16.2735,16.4093,725510.0
2020-04-15 14:20:00,16.92,17.0,16.86,16.97,726970.0,16.419,16.4967,16.3608,16.4676,726970.0
2020-04-15 14:30:00,16.97,17.08,16.92,17.07,713236.0,16.4676,16.5743,16.419,16.5646,713236.0
2020-04-15 14:40:00,17.06,17.07,16.99,17.03,594210.0,16.5549,16.5646,16.487,16.5258,594210.0
2020-04-15 14:50:00,17.03,17.1,16.93,17.09,439384.0,16.5258,16.5937,16.4287,16.584,439384.0
2020-04-15 15:00:00,17.09,17.13,16.88,16.91,859266.0,16.584,16.6228,16.3802,16.4093,859266.0
2020-04-15 15:10:00,16.9,16.99,16.85,16.97,655880.0,16.3996,16.487,16.3511,16.4676,655880.0
2020-04-15 15:20:00,16.96,17.0,16.78,16.85,587220.0,16.4579,16.4967,16.2832,16.3511,587220.0
2020-04-15 15:30:00,16.83,16.87,16.75,16.82,933196.0,16.3317,16.3705,16.2541,16.322,933196.0
2020-04-15 15:40:00,16.83,16.9,16.7,16.84,905418.0,16.3317,16.3996,16.2056,16.3414,905418.0
2020-04-15 15:50:00,16.83,16.83,16.66,16.81,1908392.0,16.3317,16.3317,16.1667,16.3123,1908392.0
2020-04-16 09:30:00,17.04,17.14,16.82,16.87,2630246.0,16.5355,16.6325,16.322,16.3705,2630246.0
2020-04-16 09:40:00,16.88,17.0,16.79,16.82,1374226.0,16.3802,16.4967,16.2929,16.322,1374226.0
2020-04-16 09:50:00,16.81,16.85,16.6,16.61,1198500.0,16.3123,16.3511,16.1085,16.1182,1198500.0
2020-04-16 10:00:00,16.61,16.68,16.49,16.52,2003622.0,16.1182,16.1861,16.0018,16.0309,2003622.0
2020-04-16 10:10:00,16.52,16.58,16.42,16.55,1688010.0,16.0309,16.0891,15.9338,16.06,1688010.0
2020-04-16 10:20:00,16.55,16.74,16.52,16.73,1266288.0,16.06,16.2444,16.0309,16.2347,1266288.0
2020-04-16 10:30:00,16.73,16.77,16.61,16.62,1007760.0,16.2347,16.2735,16.1182,16.1279,1007760.0
2020-04-16 10:40:00,16.63,16.89,16.59,16.86,1756348.0,16.1376,16.3899,16.0988,16.3608,1756348.0
2020-04-16 10:50:00,16.85,16.94,16.74,16.92,888550.0,16.3511,16.4384,16.2444,16.419,888550.0
2020-04-16 11:00:00,16.92,17.08,16.86,17.01,1209514.0,16.419,16.5743,16.3608,16.5064,1209514.0
2020-04-16 11:10:00,17.01,17.06,16.96,17.05,983872.0,16.5064,16.5549,16.4579,16.5452,983872.0
2020-04-16 11:20:00,17.05,17.11,17.0,17.0,800966.0,16.5452,16.6034,16.4967,16.4967,800966.0
2020-04-16 11:30:00,17.0,17.02,16.87,16.98,1106080.0,16.4967,16.5161,16.3705,16.4773,1106080.0
2020-04-16 11:40:00,16.98,17.06,16.94,16.96,641382.0,16.4773,16.5549,16.4384,16.4579,641382.0
2020-04-16 11:50:00,16.99,17.2,16.96,17.14,672936.0,16.487,16.6907,16.4579,16.6325,672936.0
2020-04-16 12:00:00,17.14,17.18,16.89,16.9,868152.0,16.6325,16.6713,16.3899,16.3996,868152.0
2020-04-16 12:10:00,16.9,16.93,16.66,16.7,907818.0,16.3996,16.4287,16.1667,16.2056,907818.0
2020-04-16 12:20:00,16.7,16.72,16.61,16.68,890884.0,16.2056,16.225,16.1182,16.1861,890884.0
2020-04-16 12:30:00,16.68,16.68,16.43,16.55,1347826.0,16.1861,16.1861,15.9435,16.06,1347826.0
2020-04-16 12:40:00,16.54,16.66,16.5,16.64,1056882.0,16.0503,16.1667,16.0115,16.1473,1056882.0
2020-04-16 12:50:00,16.64,16.73,16.58,16.7,579720.0,16.1473,16.2347,16.0891,16.2056,579720.0
2020-04-16 13:00:00,16.69,16.75,16.65,16.66,545592.0,16.1958,16.2541,16.157,16.1667,545592.0
2020-04-16 13:10:00,16.67,16.77,16.64,16.74,664314.0,16.1764,16.2735,16.1473,16.2444,664314.0
2020-04-16 13:20:00,16.74,16.8,16.68,16.79,712480.0,16.2444,16.3026,16.1861,16.2929,712480.0
2020-04-16 13:30:00,16.79,16.86,16.77,16.78,503536.0,16.2929,16.3608,16.2735,16.2832,503536.0
2020-04-16 13:40:00,16.79,16.86,16.76,16.79,558730.0,16.2929,16.3608,16.2638,16.2929,558730.0
2020-04-16 13:50:00,16.79,16.82,16.66,16.73,487628.0,16.2929,16.322,16.1667,16.2347,487628.0
2020-04-16 14:00:00,16.73,16.85,16.61,16.84,508866.0,16.2347,16.3511,16.1182,16.3414,508866.0
2020-04-16 14:10:00,16.84,16.94,16.81,16.86,693266.0,16.3414,16.4384,16.3123,16.3608,693266.0
2020-04-16 14:20:00,16.86,16.88,16.78,16.84,686048.0,16.3608,16.3802,16.2832,16.3414,686048.0
2020-04-16 14:30:00,16.83,17.0,16.82,16.96,660306.0,16.3317,16.4967,16.322,16.4579,660306.0
2020-04-16 14:40:00,16.95,16.98,16.85,16.85,431128.0,16.4481,16.4773,16.3511,16.3511,431128.0
2020-04-16 14:50:00,16.85,16.92,16.77,16.89,607448.0,16.3511,16.419,16.2735,16.3899,607448.0
2020-04-16 15:00:00,16.9,16.92,16.75,16.77,556970.0,16.3996,16.419,16.2541,16.2735,556970.0
2020-04-16 15:10:00,16.78,16.88,16.75,16.8,939492.0,16.2832,16.3802,16.2541,16.3026,939492.0
2020-04-16 15:20:00,16.8,16.98,16.77,16.97,698700.0,16.3026,16.4773,16.2735,16.4676,698700.0
2020-04-16 15:30:00,16.98,17.09,16.94,17.04,1678900.0,16.4773,16.584,16.4384,16.5355,1678900.0
2020-04-16 15:40:00,17.04,17.05,16.96,16.98,750080.0,16.5355,16.5452,16.4579,16.4773,750080.0
2020-04-16 15:50:00,16.97,17.18,16.97,17.04,1580186.0,16.4676,16.6713,16.4676,16.5355,1580186.0
2020-04-17 09:30:00,18.18,18.24,17.98,18.11,2801326.0,17.6417,17.7,17.4477,17.5738,2801326.0
2020-04-17 09:40:00,18.11,18.14,17.93,18.08,1669266.0,17.5738,17.6029,17.3991,17.5447,1669266.0
2020-04-17 09:50:00,18.08,18.22,18.03,18.2,869076.0,17.5447,17.6805,17.4962,17.6611,869076.0
2020-04-17 10:00:00,18.19,18.23,18.09,18.18,767474.0,17.6514,17.6903,17.5544,17.6417,767474.0
2020-04-17 10:10:00,18.18,18.21,17.82,17.86,1824222.0,17.6417,17.6708,17.2924,17.3312,1824222.0
2020-04-17 10:20:00,17.84,17.95,17.81,17.89,894220.0,17.3118,17.4185,17.2827,17.3603,894220.0
2020-04-17 10:30:00,17.88,17.91,17.73,17.81,1154658.0,17.3506,17.3797,17.2051,17.2827,1154658.0
2020-04-17 10:40:00,17.8,17.87,17.66,17.67,1382262.0,17.273,17.3409,17.1371,17.1468,1382262.0
2020-04-17 10:50:00,17.67,17.86,17.67,17.81,994740.0,17.1468,17.3312,17.1468,17.2827,994740.0
2020-04-17 11:00:00,17.8,17.92,17.77,17.88,649286.0,17.273,17.3894,17.2439,17.3506,649286.0
2020-04-17 11:10:00,17.87,17.9,17.72,17.8,1133194.0,17.3409,17.37,17.1954,17.273,1133194.0
2020-04-17 11:20:00,17.8,17.8,17.63,17.68,918512.0,17.273,17.273,17.108,17.1565,918512.0
2020-04-17 11:30:00,17.68,17.86,17.64,17.84,1081944.0,17.1565,17.3312,17.1177,17.3118,1081944.0
2020-04-17 11:40:00,17.84,17.89,17.8,17.87,839518.0,17.3118,17.3603,17.273,17.3409,839518.0
2020-04-17 11:50:00,17.87,17.89,17.79,17.84,451376.0,17.3409,17.3603,17.2633,17.3118,451376.0
2020-04-17 12:00:00,17.84,17.84,17.74,17.75,350380.0,17.3118,17.3118,17.2148,17.2245,350380.0
2020-04-17 12:10:00,17.75,17.91,17.73,17.9,911894.0,17.2245,17.3797,17.2051,17.37,911894.0
2020-04-17 12:20:00,17.9,17.9,17.78,17.8,399636.0,17.37,17.37,17.2536,17.273,399636.0
2020-04-17 12:30:00,17.81,17.97,17.8,17.93,518468.0,17.2827,17.4379,17.273,17.3991,518468.0
2020-04-17 12:40:00,17.93,18.03,17.92,18.02,514260.0,17.3991,17.4962,17.3894,17.4865,514260.0
2020-04-17 12:50:00,18.03,18.04,17.97,17.99,348202.0,17.4962,17.5059,17.4379,17.4574,348202.0
2020-04-17 13:00:00,17.99,18.03,17.94,18.02,498208.0,17.4574,17.4962,17.4088,17.4865,498208.0
2020-04-17 13:10:00,18.03,18.07,17.95,18.05,371814.0,17.4962,17.535,17.4185,17.5156,371814.0
2020-04-17 13:20:00,18.04,18.05,17.92,17.92,458026.0,17.5059,17.5156,17.3894,17.3894,458026.0
2020-04-17 13:30:00,17.93,18.02,17.92,18.02,455568.0,17.3991,17.4865,17.3894,17.4865,455568.0
2020-04-17 13:40:00,18.0,18.03,17.88,17.89,352952.0,17.4671,17.4962,17.3506,17.3603,352952.0
2020-04-17 13:50:00,17.9,17.96,17.89,17.94,307392.0,17.37,17.4282,17.3603,17.4088,307392.0
2020-04-17 14:00:00,17.93,17.93,17.84,17.89,437420.0,17.3991,17.3991,17.3118,17.3603,437420.0
2020-04-17 14:10:00,17.86,17.89,17.81,17.86,364226.0,17.3312,17.3603,17.2827,17.3312,364226.0
2020-04-17 14:20:00,17.86,17.91,17.82,17.83,430790.0,17.3312,17.3797,17.2924,17.3021,430790.0
2020-04-17 14:30:00,17.82,17.83,17.68,17.73,1036376.0,17.2924,17.3021,17.1565,17.2051,1036376.0
2020-04-17 14:40:00,17.74,17.82,17.68,17.81,601434.0,17.2148,17.2924,17.1565,17.2827,601434.0
2020-04-17 14:50:00,17.81,17.86,17.75,17.86,798728.0,17.2827,17.3312,17.2245,17.3312,798728.0
2020-04-17 15:00:00,17.85,17.92,17.83,17.91,509174.0,17.3215,17.3894,17.3021,17.3797,509174.0
2020-04-17 15:10:00,17.92,18.02,17.89,18.01,680458.0,17.3894,17.4865,17.3603,17.4768,680458.0
2020-04-17 15:20:00,18.02,18.05,17.96,18.04,657100.0,17.4865,17.5156,17.4282,17.5059,657100.0
2020-04-17 15:30:00,18.04,18.2,18.04,18.19,1412726.0,17.5059,17.6611,17.5059,17.6514,1412726.0
2020-04-17 15:40:00,18.19,18.34,18.16,18.3,1788518.0,17.6514,17.797,17.6223,17.7582,1788518.0
2020-04-17 15:50:00,18.3,18.53,18.3,18.42,2301120.0,17.7582,17.9814,17.7582,17.8746,2301120.0
2020-04-20 09:30:00,17.63,17.78,17.56,17.72,2050510.0,17.108,17.2536,17.0401,17.1954,2050510.0
2020-04-20 09:40:00,17.72,17.89,17.67,17.83,1280074.0,17.1954,17.3603,17.1468,17.3021,1280074.0
2020-04-20 09:50:00,17.82,17.86,17.73,17.77,968698.0,17.2924,17.3312,17.2051,17.2439,968698.0
2020-04-20 10:00:00,17.76,17.83,17.68,17.81,839848.0,17.2342,17.3021,17.1565,17.2827,839848.0
2020-04-20 10:10:00,17.79,17.91,17.79,17.86,738706.0,17.2633,17.3797,17.2633,17.3312,738706.0
2020-04-20 10:20:00,17.86,17.89,17.79,17.84,752758.0,17.3312,17.3603,17.2633,17.3118,752758.0
2020-04-20 10:30:00,17.84,17.93,17.82,17.83,395252.0,17.3118,17.3991,17.2924,17.3021,395252.0
2020-04-20 10:40:00,17.83,18.11,17.81,18.07,925694.0,17.3021,17.5738,17.2827,17.535,925694.0
2020-04-20 10:50:00,18.06,18.2,18.06,18.12,704262.0,17.5253,17.6611,17.5253,17.5835,704262.0
2020-04-20 11:00:00,18.11,18.22,18.1,18.15,924244.0,17.5738,17.6805,17.5641,17.6126,924244.0
2020-04-20 11:10:00,18.16,18.18,18.03,18.08,746512.0,17.6223,17.6417,17.4962,17.5447,746512.0
2020-04-20 11:20:00,18.09,18.2,18.07,18.18,672572.0,17.5544,17.6611,17.535,17.6417,672572.0
2020-04-20 11:30:00,18.16,18.34,18.09,18.31,1008550.0,17.6223,17.797,17.5544,17.7679,1008550.0
2020-04-20 11:40:00,18.32,18.33,18.25,18.3,798736.0,17.7776,17.7873,17.7097,17.7582,798736.0
2020-04-20 11:50:00,18.28,18.31,18.23,18.27,1113210.0,17.7388,17.7679,17.6903,17.7291,1113210.0
2020-04-20 12:00:00,18.28,18.28,18.18,18.25,348576.0,17.7388,17.7388,17.6417,17.7097,348576.0
2020-04-20 12:10:00,18.25,18.25,18.12,18.14,511680.0,17.7097,17.7097,17.5835,17.6029,511680.0
2020-04-20 12:20:00,18.15,18.21,18.11,18.15,395428.0,17.6126,17.6708,17.5738,17.6126,395428.0
2020-04-20 12:30:00,18.15,18.28,18.15,18.25,475992.0,17.6126,17.7388,17.6126,17.7097,475992.0
2020-04-20 12:40:00,18.25,18.27,18.21,18.25,267620.0,17.7097,17.7291,17.6708,17.7097,267620.0
2020-04-20 12:50:00,18.27,18.27,18.16,18.17,488378.0,17.7291,17.7291,17.6223,17.632,488378.0
2020-04-20 13:00:00,18.17,18.18,18.01,18.06,865830.0,17.632,17.6417,17.4768,17.5253,865830.0
2020-04-20 13:10:00,18.06,18.07,17.97,18.01,500944.0,17.5253,17.535,17.4379,17.4768,500944.0
2020-04-20 13:20:00,18.0,18.01,17.92,18.0,396606.0,17.4671,17.4768,17.3894,17.4671,396606.0
2020-04-20 13:30:00,18.0,18.02,17.92,17.99,428834.0,17.4671,17.4865,17.3894,17.4574,428834.0
2020-04-20 13:40:00,17.99,18.06,17.99,18.0,675516.0,17.4574,17.5253,17.4574,17.4671,675516.0
2020-04-20 13:50:00,18.01,18.09,18.0,18.06,353128.0,17.4768,17.5544,17.4671,17.5253,353128.0
2020-04-20 14:00:00,18.05,18.11,18.02,18.07,474944.0,17.5156,17.5738,17.4865,17.535,474944.0
2020-04-20 14:10:00,18.06,18.08,17.82,17.83,1063766.0,17.5253,17.5447,17.2924,17.3021,1063766.0
2020-04-20 14:20:00,17.84,17.85,17.61,17.63,1328524.0,17.3118,17.3215,17.0886,17.108,1328524.0
2020-04-20 14:30:00,17.63,17.82,17.63,17.75,963440.0,17.108,17.2924,17.108,17.2245,963440.0
2020-04-20 14:40:00,17.77,17.82,17.68,17.82,1036224.0,17.2439,17.2924,17.1565,17.2924,1036224.0
2020-04-20 14:50:00,17.8,17.8,17.44,17.45,1551272.0,17.273,17.273,16.9236,16.9333,1551272.0
2020-04-20 15:00:00,17.45,17.63,17.39,17.49,1220672.0,16.9333,17.108,16.8751,16.9722,1220672.0
2020-04-20 15:10:00,17.5,17.58,17.43,17.43,757550.0,16.9819,17.0595,16.9139,16.9139,757550.0
2020-04-20 15:20:00,17.43,17.6,17.43,17.6,881998.0,16.9139,17.0789,16.9139,17.0789,881998.0
2020-04-20 15:30:00,17.6,17.7,17.54,17.56,1041452.0,17.0789,17.1759,17.0207,17.0401,1041452.0
2020-04-20 15:40:00,17.56,17.65,17.5,17.63,942348.0,17.0401,17.1274,16.9819,17.108,942348.0
2020-04-20 15:50:00,17.62,17.68,17.41,17.43,2094154.0,17.0983,17.1565,16.8945,16.9139,2094154.0
2020-04-21 09:30:00,16.53,16.63,16.27,16.29,3297136.0,16.0406,16.1376,15.7883,15.8077,3297136.0
2020-04-21 09:40:00,16.29,16.59,16.27,16.55,1583504.0,15.8077,16.0988,15.7883,16.06,1583504.0
2020-04-21 09:50:00,16.56,16.77,16.43,16.7,2084924.0,16.0697,16.2735,15.9435,16.2056,2084924.0
2020-04-21 10:00:00,16.72,16.73,16.56,16.56,915604.0,16.225,16.2347,16.0697,16.0697,915604.0
2020-04-21 10:10:00,16.56,16.61,16.39,16.43,820042.0,16.0697,16.1182,15.9047,15.9435,820042.0
2020-04-21 10:20:00,16.43,16.6,16.41,16.55,824682.0,15.9435,16.1085,15.9241,16.06,824682.0
2020-04-21 10:30:00,16.56,16.59,16.35,16.36,839850.0,16.0697,16.0988,15.8659,15.8756,839850.0
2020-04-21 10:40:00,16.36,16.41,16.17,16.19,1341880.0,15.8756,15.9241,15.6912,15.7107,1341880.0
2020-04-21 10:50:00,16.18,16.24,16.04,16.06,1517318.0,15.7009,15.7592,15.5651,15.5845,1517318.0
2020-04-21 11:00:00,16.05,16.09,15.93,16.02,1344348.0,15.5748,15.6136,15.4583,15.5457,1344348.0
2020-04-21 11:10:00,15.99,16.0,15.77,15.93,1682514.0,15.5166,15.5263,15.3031,15.4583,1682514.0
2020-04-21 11:20:00,15.93,16.02,15.75,15.81,1572942.0,15.4583,15.5457,15.2837,15.3419,1572942.0
2020-04-21 11:30:00,15.81,15.99,15.7,15.77,1982992.0,15.3419,15.5166,15.2352,15.3031,1982992.0
2020-04-21 11:40:00,15.76,15.83,15.68,15.81,1263522.0,15.2934,15.3613,15.2158,15.3419,1263522.0
2020-04-21 11:50:00,15.82,15.96,15.76,15.95,843324.0,15.3516,15.4875,15.2934,15.4778,843324.0
2020-04-21 12:00:00,15.95,15.95,15.84,15.9,563578.0,15.4778,15.4778,15.371,15.4292,563578.0
2020-04-21 12:10:00,15.9,15.99,15.86,15.9,568260.0,15.4292,15.5166,15.3904,15.4292,568260.0
2020-04-21 12:20:00,15.9,15.93,15.8,15.84,578056.0,15.4292,15.4583,15.3322,15.371,578056.0
2020-04-21 12:30:00,15.84,15.85,15.7,15.71,971432.0,15.371,15.3807,15.2352,15.2449,971432.0
2020-04-21 12:40:00,15.72,15.78,15.65,15.78,540768.0,15.2546,15.3128,15.1866,15.3128,540768.0
2020-04-21 12:50:00,15.78,15.92,15.76,15.9,556772.0,15.3128,15.4486,15.2934,15.4292,556772.0
2020-04-21 13:00:00,15.91,15.99,15.88,15.97,1035790.0,15.4389,15.5166,15.4098,15.4972,1035790.0
2020-04-21 13:10:00,15.96,16.01,15.9,15.97,527530.0,15.4875,15.536,15.4292,15.4972,527530.0
2020-04-21 13:20:00,15.98,16.13,15.97,16.1,1264814.0,15.5069,15.6524,15.4972,15.6233,1264814.0
2020-04-21 13:30:00,16.11,16.2,16.04,16.2,705784.0,15.633,15.7204,15.5651,15.7204,705784.0
2020-04-21 13:40:00,16.19,16.19,15.97,15.99,612920.0,15.7107,15.7107,15.4972,15.5166,612920.0
2020-04-21 13:50:00,15.99,16.08,15.97,16.02,664624.0,15.5166,15.6039,15.4972,15.5457,664624.0
2020-04-21 14:00:00,16.02,16.17,15.94,16.11,676774.0,15.5457,15.6912,15.4681,15.633,676774.0
2020-04-21 14:10:00,16.11,16.18,16.05,16.07,713230.0,15.633,15.7009,15.5748,15.5942,713230.0
2020-04-21 14:20:00,16.08,16.34,16.03,16.2,799742.0,15.6039,15.8562,15.5554,15.7204,799742.0
2020-04-21 14:30:00,16.22,16.23,15.99,16.05,587482.0,15.7398,15.7495,15.5166,15.5748,587482.0
2020-04-21 14:40:00,16.04,16.04,15.88,15.92,761866.0,15.5651,15.5651,15.4098,15.4486,761866.0
2020-04-21 14:50:00,15.9,16.0,15.88,15.92,620896.0,15.4292,15.5263,15.4098,15.4486,620896.0
2020-04-21 15:00:00,15.92,16.03,15.75,15.82,1013222.0,15.4486,15.5554,15.2837,15.3516,1013222.0
2020-04-21 15:10:00,15.81,16.12,15.81,16.1,830214.0,15.3419,15.6427,15.3419,15.6233,830214.0
2020-04-21 15:20:00,16.1,16.16,16.04,16.08,559856.0,15.6233,15.6815,15.5651,15.6039,559856.0
2020-04-21 15:30:00,16.08,16.29,15.97,16.18,763882.0,15.6039,15.8077,15.4972,15.7009,763882.0
2020-04-21 15:40:00,16.2,16.2,15.93,15.94,802300.0,15.7204,15.7204,15.4583,15.4681,802300.0
2020-04-21 15:50:00,15.91,15.97,15.77,15.83,1482272.0,15.4389,15.4972,15.3031,15.3613,1482272.0
2020-04-22 09:30:00,16.75,16.86,16.62,16.77,2051076.0,16.2541,16.3608,16.1279,16.2735,2051076.0
2020-04-22 09:40:00,16.77,16.84,16.56,16.57,1811850.0,16.2735,16.3414,16.0697,16.0794,1811850.0
2020-04-22 09:50:00,16.57,16.68,16.54,16.67,954830.0,16.0794,16.1861,16.0503,16.1764,954830.0
2020-04-22 10:00:00,16.67,16.73,16.57,16.61,830916.0,16.1764,16.2347,16.0794,16.1182,830916.0
2020-04-22 10:10:00,16.61,16.71,16.52,16.61,1252466.0,16.1182,16.2153,16.0309,16.1182,1252466.0
2020-04-22 10:20:00,16.61,16.74,16.6,16.65,1096548.0,16.1182,16.2444,16.1085,16.157,1096548.0
2020-04-22 10:30:00,16.66,16.79,16.65,16.77,692324.0,16.1667,16.2929,16.157,16.2735,692324.0
2020-04-22 10:40:00,16.77,16.82,16.71,16.73,550832.0,16.2735,16.322,16.2153,16.2347,550832.0
2020-04-22 10:50:00,16.73,16.75,16.61,16.64,471554.0,16.2347,16.2541,16.1182,16.1473,471554.0
2020-04-22 11:00:00,16.64,16.72,16.58,16.65,663280.0,16.1473,16.225,16.0891,16.157,663280.0
2020-04-22 11:10:00,16.68,16.81,16.63,16.76,489642.0,16.1861,16.3123,16.1376,16.2638,489642.0
2020-04-22 11:20:00,16.77,16.81,16.71,16.75,266466.0,16.2735,16.3123,16.2153,16.2541,266466.0
2020-04-22 11:30:00,16.74,16.84,16.73,16.77,411094.0,16.2444,16.3414,16.2347,16.2735,411094.0
2020-04-22 11:40:00,16.77,16.87,16.74,16.84,573684.0,16.2735,16.3705,16.2444,16.3414,573684.0
2020-04-22 11:50:00,16.84,16.88,16.79,16.82,471636.0,16.3414,16.3802,16.2929,16.322,471636.0
2020-04-22 12:00:00,16.83,16.9,16.77,16.78,615078.0,16.3317,16.3996,16.2735,16.2832,615078.0
2020-04-22 12:10:00,16.78,16.83,16.77,16.83,378508.0,16.2832,16.3317,16.2735,16.3317,378508.0
2020-04-22 12:20:00,16.84,16.86,16.79,16.85,230560.0,16.3414,16.3608,16.2929,16.3511,230560.0
2020-04-22 12:30:00,16.85,16.87,16.8,16.87,267212.0,16.3511,16.3705,16.3026,16.3705,267212.0
2020-04-22 12:40:00,16.88,16.93,16.84,16.84,475854.0,16.3802,16.4287,16.3414,16.3414,475854.0
2020-04-22 12:50:00,16.85,16.86,16.76,16.8,262354.0,16.3511,16.3608,16.2638,16.3026,262354.0
2020-04-22 13:00:00,16.81,16.83,16.75,16.76,245758.0,16.3123,16.3317,16.2541,16.2638,245758.0
2020-04-22 13:10:00,16.78,16.84,16.77,16.83,412954.0,16.2832,16.3414,16.2735,16.3317,412954.0
2020-04-22 13:20:00,16.83,16.92,16.83,16.92,210958.0,16.3317,16.419,16.3317,16.419,210958.0
2020-04-22 13:30:00,16.92,16.94,16.84,16.85,188900.0,16.419,16.4384,16.3414,16.3511,188900.0
2020-04-22 13:40:00,16.86,16.93,16.85,16.92,306996.0,16.3608,16.4287,16.3511,16.419,306996.0
2020-04-22 13:50:00,16.92,16.96,16.89,16.92,242030.0,16.419,16.4579,16.3899,16.419,242030.0
2020-04-22 14:00:00,16.93,16.95,16.88,16.92,162544.0,16.4287,16.4481,16.3802,16.419,162544.0
2020-04-22 14:10:00,16.92,16.92,16.87,16.88,183836.0,16.419,16.419,16.3705,16.3802,183836.0
2020-04-22 14:20:00,16.89,16.97,16.88,16.92,430104.0,16.3899,16.4676,16.3802,16.419,430104.0
2020-04-22 14:30:00,16.92,17.03,16.92,17.0,353926.0,16.419,16.5258,16.419,16.4967,353926.0
2020-04-22 14:40:00,17.0,17.07,17.0,17.06,399658.0,16.4967,16.5646,16.4967,16.5549,399658.0
2020-04-22 14:50:00,17.06,17.09,17.0,17.06,624014.0,16.5549,16.584,16.4967,16.5549,624014.0
2020-04-22 15:00:00,17.06,17.11,17.02,17.07,500488.0,16.5549,16.6034,16.5161,16.5646,500488.0
2020-04-22 15:10:00,17.07,17.08,17.0,17.05,376854.0,16.5646,16.5743,16.4967,16.5452,376854.0
2020-04-22 15:20:00,17.06,17.11,17.04,17.05,485420.0,16.5549,16.6034,16.5355,16.5452,485420.0
2020-04-22 15:30:00,17.05,17.11,17.03,17.08,582966.0,16.5452,16.6034,16.5258,16.5743,582966.0
2020-04-22 15:40:00,17.08,17.14,17.02,17.11,1145590.0,16.5743,16.6325,16.5161,16.6034,1145590.0
2020-04-22 15:50:00,17.11,17.22,16.89,16.91,1651962.0,16.6034,16.7102,16.3899,16.4093,1651962.0
2020-04-23 09:30:00,17.15,17.47,17.09,17.42,2298636.0,16.6422,16.9528,16.584,16.9042,2298636.0
2020-04-23 09:40:00,17.41,17.49,17.32,17.36,1200824.0,16.8945,16.9722,16.8072,16.846,1200824.0
2020-04-23 09:50:00,17.36,17.36,17.25,17.33,660368.0,16.846,16.846,16.7393,16.8169,660368.0
2020-04-23 10:00:00,17.34,17.41,17.24,17.39,760192.0,16.8266,16.8945,16.7296,16.8751,760192.0
2020-04-23 10:10:00,17.4,17.47,17.32,17.46,559346.0,16.8848,16.9528,16.8072,16.943,559346.0
2020-04-23 10:20:00,17.46,17.52,17.45,17.49,882716.0,16.943,17.0013,16.9333,16.9722,882716.0
2020-04-23 10:30:00,17.5,17.63,17.5,17.63,1040374.0,16.9819,17.108,16.9819,17.108,1040374.0
2020-04-23 10:40:00,17.63,17.77,17.63,17.67,859370.0,17.108,17.2439,17.108,17.1468,859370.0
2020-04-23 10:50:00,17.67,17.7,17.64,17.65,520314.0,17.1468,17.1759,17.1177,17.1274,520314.0
2020-04-23 11:00:00,17.65,17.65,17.56,17.59,474376.0,17.1274,17.1274,17.0401,17.0692,474376.0
2020-04-23 11:10:00,17.59,17.63,17.54,17.59,480192.0,17.0692,17.108,17.0207,17.0692,480192.0
2020-04-23 11:20:00,17.58,17.67,17.56,17.65,345040.0,17.0595,17.1468,17.0401,17.1274,345040.0
2020-04-23 11:30:00,17.65,17.66,17.45,17.46,716296.0,17.1274,17.1371,16.9333,16.943,716296.0
2020-04-23 11:40:00,17.46,17.5,17.39,17.41,694154.0,16.943,16.9819,16.8751,16.8945,694154.0
2020-04-23 11:50:00,17.4,17.48,17.39,17.47,641478.0,16.8848,16.9625,16.8751,16.9528,641478.0
2020-04-23 12:00:00,17.47,17.55,17.43,17.54,610598.0,16.9528,17.0304,16.9139,17.0207,610598.0
2020-04-23 12:10:00,17.54,17.57,17.5,17.55,470364.0,17.0207,17.0498,16.9819,17.0304,470364.0
2020-04-23 12:20:00,17.55,17.62,17.52,17.6,442390.0,17.0304,17.0983,17.0013,17.0789,442390.0
2020-04-23 12:30:00,17.61,17.62,17.55,17.61,309574.0,17.0886,17.0983,17.0304,17.0886,309574.0
2020-04-23 12:40:00,17.61,17.62,16.85,17.24,3224824.0,17.0886,17.0983,16.3511,16.7296,3224824.0
2020-04-23 12:50:00,17.21,17.29,16.96,17.24,1633940.0,16.7005,16.7781,16.4579,16.7296,1633940.0
2020-04-23 13:00:00,17.24,17.38,17.23,17.3,1194252.0,16.7296,16.8654,16.7199,16.7878,1194252.0
2020-04-23 13:10:00,17.32,17.42,17.28,17.28,822056.0,16.8072,16.9042,16.7684,16.7684,822056.0
2020-04-23 13:20:00,17.28,17.29,16.99,17.11,1482788.0,16.7684,16.7781,16.487,16.6034,1482788.0
2020-04-23 13:30:00,17.11,17.24,17.08,17.13,827722.0,16.6034,16.7296,16.5743,16.6228,827722.0
2020-04-23 13:40:00,17.13,17.16,16.95,16.95,1047224.0,16.6228,16.6519,16.4481,16.4481,1047224.0
2020-04-23 13:50:00,16.96,17.04,16.88,17.03,1050178.0,16.4579,16.5355,16.3802,16.5258,1050178.0
2020-04-23 14:00:00,17.03,17.06,16.91,16.93,680732.0,16.5258,16.5549,16.4093,16.4287,680732.0
2020-04-23 14:10:00,16.92,17.11,16.83,17.06,886966.0,16.419,16.6034,16.3317,16.5549,886966.0
2020-04-23 14:20:00,17.06,17.19,17.06,17.16,478034.0,16.5549,16.681,16.5549,16.6519,478034.0
2020-04-23 14:30:00,17.15,17.21,17.1,17.11,513630.0,16.6422,16.7005,16.5937,16.6034,513630.0
2020-04-23 14:40:00,17.12,17.21,17.12,17.14,358954.0,16.6131,16.7005,16.6131,16.6325,358954.0
2020-04-23 14:50:00,17.16,17.33,17.14,17.3,1220884.0,16.6519,16.8169,16.6325,16.7878,1220884.0
2020-04-23 15:00:00,17.3,17.32,17.2,17.2,493568.0,16.7878,16.8072,16.6907,16.6907,493568.0
2020-04-23 15:10:00,17.21,17.21,16.96,16.98,558296.0,16.7005,16.7005,16.4579,16.4773,558296.0
2020-04-23 15:20:00,16.98,17.05,16.92,17.04,554540.0,16.4773,16.5452,16.419,16.5355,554540.0
2020-04-23 15:30:00,17.04,17.1,16.92,17.03,990960.0,16.5355,16.5937,16.419,16.5258,990960.0
2020-04-23 15:40:00,17.05,17.12,16.98,17.11,759092.0,16.5452,16.6131,16.4773,16.6034,759092.0
2020-04-23 15:50:00,17.11,17.19,16.88,16.88,1788720.0,16.6034,16.681,16.3802,16.3802,1788720.0
2020-04-24 09:30:00,17.19,17.29,17.08,17.16,1248074.0,16.681,16.7781,16.5743,16.6519,1248074.0
2020-04-24 09:40:00,17.16,17.16,16.88,16.89,1191928.0,16.6519,16.6519,16.3802,16.3899,1191928.0
2020-04-24 09:50:00,16.89,17.02,16.83,16.86,1052168.0,16.3899,16.5161,16.3317,16.3608,1052168.0
2020-04-24 10:00:00,16.86,17.0,16.84,16.86,982864.0,16.3608,16.4967,16.3414,16.3608,982864.0
2020-04-24 10:10:00,16.86,17.05,16.86,17.04,729816.0,16.3608,16.5452,16.3608,16.5355,729816.0
2020-04-24 10:20:00,17.03,17.06,16.93,16.95,605558.0,16.5258,16.5549,16.4287,16.4481,605558.0
2020-04-24 10:30:00,16.96,17.12,16.91,17.1,830858.0,16.4579,16.6131,16.4093,16.5937,830858.0
2020-04-24 10:40:00,17.09,17.13,17.0,17.05,510982.0,16.584,16.6228,16.4967,16.5452,510982.0
2020-04-24 10:50:00,17.05,17.08,16.94,16.98,500670.0,16.5452,16.5743,16.4384,16.4773,500670.0
2020-04-24 11:00:00,16.97,16.99,16.86,16.88,964748.0,16.4676,16.487,16.3608,16.3802,964748.0
2020-04-24 11:10:00,16.87,16.92,16.78,16.91,913196.0,16.3705,16.419,16.2832,16.4093,913196.0
2020-04-24 11:20:00,16.91,16.96,16.89,16.9,433048.0,16.4093,16.4579,16.3899,16.3996,433048.0
2020-04-24 11:30:00,16.9,16.96,16.81,16.95,350054.0,16.3996,16.4579,16.3123,16.4481,350054.0
2020-04-24 11:40:00,16.93,17.0,16.88,17.0,306976.0,16.4287,16.4967,16.3802,16.4967,306976.0
2020-04-24 11:50:00,17.0,17.0,16.92,16.94,402630.0,16.4967,16.4967,16.419,16.4384,402630.0
2020-04-24 12:00:00,16.95,17.02,16.88,17.01,357468.0,16.4481,16.5161,16.3802,16.5064,357468.0
2020-04-24 12:10:00,17.01,17.02,16.96,17.0,291894.0,16.5064,16.5161,16.4579,16.4967,291894.0
2020-04-24 12:20:00,17.0,17.05,16.93,17.05,367648.0,16.4967,16.5452,16.4287,16.5452,367648.0
2020-04-24 12:30:00,17.05,17.08,17.0,17.08,308132.0,16.5452,16.5743,16.4967,16.5743,308132.0
2020-04-24 12:40:00,17.08,17.15,17.07,17.11,480434.0,16.5743,16.6422,16.5646,16.6034,480434.0
2020-04-24 12:50:00,17.11,17.13,17.05,17.09,360836.0,16.6034,16.6228,16.5452,16.584,360836.0
2020-04-24 13:00:00,17.09,17.09,17.05,17.06,182586.0,16.584,16.584,16.5452,16.5549,182586.0
2020-04-24 13:10:00,17.06,17.07,17.01,17.06,318092.0,16.5549,16.5646,16.5064,16.5549,318092.0
2020-04-24 13:20:00,17.06,17.11,17.03,17.11,313600.0,16.5549,16.6034,16.5258,16.6034,313600.0
2020-04-24 13:30:00,17.11,17.14,17.07,17.14,449088.0,16.6034,16.6325,16.5646,16.6325,449088.0
2020-04-24 13:40:00,17.14,17.22,17.14,17.2,651904.0,16.6325,16.7102,16.6325,16.6907,651904.0
2020-04-24 13:50:00,17.18,17.33,17.18,17.33,713060.0,16.6713,16.8169,16.6713,16.8169,713060.0
2020-04-24 14:00:00,17.33,17.4,17.27,17.38,747786.0,16.8169,16.8848,16.7587,16.8654,747786.0
2020-04-24 14:10:00,17.36,17.4,17.34,17.38,593250.0,16.846,16.8848,16.8266,16.8654,593250.0
2020-04-24 14:20:00,17.39,17.4,17.31,17.35,506042.0,16.8751,16.8848,16.7975,16.8363,506042.0
2020-04-24 14:30:00,17.35,17.46,17.33,17.45,919252.0,16.8363,16.943,16.8169,16.9333,919252.0
2020-04-24 14:40:00,17.45,17.5,17.43,17.48,586208.0,16.9333,16.9819,16.9139,16.9625,586208.0
2020-04-24 14:50:00,17.48,17.5,17.41,17.46,602654.0,16.9625,16.9819,16.8945,16.943,602654.0
2020-04-24 15:00:00,17.45,17.5,17.38,17.5,682554.0,16.9333,16.9819,16.8654,16.9819,682554.0
2020-04-24 15:10:00,17.5,17.53,17.42,17.49,758546.0,16.9819,17.011,16.9042,16.9722,758546.0
2020-04-24 15:20:00,17.49,17.58,17.46,17.58,722478.0,16.9722,17.0595,16.943,17.0595,722478.0
2020-04-24 15:30:00,17.59,17.64,17.55,17.62,1286274.0,17.0692,17.1177,17.0304,17.0983,1286274.0
2020-04-24 15:40:00,17.63,17.72,17.63,17.68,1709504.0,17.108,17.1954,17.108,17.1565,1709504.0
2020-04-24 15:50:00,17.68,17.71,17.5,17.6,2018898.0,17.1565,17.1856,16.9819,17.0789,2018898.0
2020-04-27 09:30:00,18.0,18.09,17.94,18.06,1577256.0,17.4671,17.5544,17.4088,17.5253,1577256.0
2020-04-27 09:40:00,18.06,18.06,17.9,17.99,827858.0,17.5253,17.5253,17.37,17.4574,827858.0
2020-04-27 09:50:00,18.0,18.11,17.95,18.07,949158.0,17.4671,17.5738,17.4185,17.535,949158.0
2020-04-27 10:00:00,18.07,18.11,18.0,18.05,680020.0,17.535,17.5738,17.4671,17.5156,680020.0
2020-04-27 10:10:00,18.05,18.18,18.0,18.18,706320.0,17.5156,17.6417,17.4671,17.6417,706320.0
2020-04-27 10:20:00,18.17,18.21,18.07,18.13,799522.0,17.632,17.6708,17.535,17.5932,799522.0
2020-04-27 10:30:00,18.13,18.16,18.07,18.14,560420.0,17.5932,17.6223,17.535,17.6029,560420.0
2020-04-27 10:40:00,18.14,18.18,18.1,18.17,536462.0,17.6029,17.6417,17.5641,17.632,536462.0
2020-04-27 10:50:00,18.17,18.23,18.08,18.1,678482.0,17.632,17.6903,17.5447,17.5641,678482.0
2020-04-27 11:00:00,18.09,18.15,18.05,18.14,590786.0,17.5544,17.6126,17.5156,17.6029,590786.0
2020-04-27 11:10:00,18.14,18.22,18.1,18.22,427028.0,17.6029,17.6805,17.5641,17.6805,427028.0
2020-04-27 11:20:00,18.23,18.28,18.21,18.27,514838.0,17.6903,17.7388,17.6708,17.7291,514838.0
2020-04-27 11:30:00,18.27,18.35,18.25,18.33,603074.0,17.7291,17.8067,17.7097,17.7873,603074.0
2020-04-27 11:40:00,18.33,18.38,18.32,18.35,417926.0,17.7873,17.8358,17.7776,17.8067,417926.0
2020-04-27 11:50:00,18.36,18.37,18.31,18.32,379264.0,17.8164,17.8261,17.7679,17.7776,379264.0
2020-04-27 12:00:00,18.33,18.34,18.24,18.26,462056.0,17.7873,17.797,17.7,17.7194,462056.0
2020-04-27 12:10:00,18.26,18.32,18.23,18.32,433240.0,17.7194,17.7776,17.6903,17.7776,433240.0
2020-04-27 12:20:00,18.31,18.32,18.25,18.29,340126.0,17.7679,17.7776,17.7097,17.7485,340126.0
2020-04-27 12:30:00,18.29,18.41,18.29,18.35,625256.0,17.7485,17.8649,17.7485,17.8067,625256.0
2020-04-27 12:40:00,18.35,18.35,18.29,18.33,319090.0,17.8067,17.8067,17.7485,17.7873,319090.0
2020-04-27 12:50:00,18.33,18.36,18.31,18.35,316958.0,17.7873,17.8164,17.7679,17.8067,316958.0
2020-04-27 13:00:00,18.35,18.35,18.25,18.31,361166.0,17.8067,17.8067,17.7097,17.7679,361166.0
2020-04-27 13:10:00,18.31,18.33,18.22,18.23,263648.0,17.7679,17.7873,17.6805,17.6903,263648.0
2020-04-27 13:20:00,18.23,18.27,18.18,18.26,394924.0,17.6903,17.7291,17.6417,17.7194,394924.0
2020-04-27 13:30:00,18.25,18.27,18.18,18.25,304612.0,17.7097,17.7291,17.6417,17.7097,304612.0
2020-04-27 13:40:00,18.25,18.25,18.18,18.21,401164.0,17.7097,17.7097,17.6417,17.6708,401164.0
2020-04-27 13:50:00,18.2,18.28,18.2,18.25,372182.0,17.6611,17.7388,17.6611,17.7097,372182.0
2020-04-27 14:00:00,18.25,18.33,18.25,18.32,312256.0,17.7097,17.7873,17.7097,17.7776,312256.0
2020-04-27 14:10:00,18.31,18.36,18.31,18.34,293290.0,17.7679,17.8164,17.7679,17.797,293290.0
2020-04-27 14:20:00,18.35,18.36,18.31,18.31,246782.0,17.8067,17.8164,17.7679,17.7679,246782.0
2020-04-27 14:30:00,18.32,18.36,18.3,18.36,348476.0,17.7776,17.8164,17.7582,17.8164,348476.0
2020-04-27 14:40:00,18.36,18.45,18.36,18.45,526880.0,17.8164,17.9037,17.8164,17.9037,526880.0
2020-04-27 14:50:00,18.45,18.45,18.4,18.41,398238.0,17.9037,17.9037,17.8552,17.8649,398238.0
2020-04-27 15:00:00,18.41,18.48,18.39,18.4,481966.0,17.8649,17.9328,17.8455,17.8552,481966.0
2020-04-27 15:10:00,18.39,18.48,18.39,18.47,406874.0,17.8455,17.9328,17.8455,17.9231,406874.0
2020-04-27 15:20:00,18.46,18.5,18.42,18.43,870434.0,17.9134,17.9523,17.8746,17.8843,870434.0
2020-04-27 15:30:00,18.45,18.53,18.43,18.49,663972.0,17.9037,17.9814,17.8843,17.9426,663972.0
2020-04-27 15:40:00,18.49,18.56,18.49,18.54,844796.0,17.9426,18.0105,17.9426,17.9911,844796.0
2020-04-27 15:50:00,18.55,18.57,18.35,18.36,1363700.0,18.0008,18.0202,17.8067,17.8164,1363700.0
2020-04-28 09:30:00,19.12,19.18,18.99,19.02,2060170.0,18.5539,18.6121,18.4277,18.4569,2060170.0
2020-04-28 09:40:00,19.02,19.14,18.98,19.01,1575228.0,18.4569,18.5733,18.418,18.4472,1575228.0
2020-04-28 09:50:00,19.01,19.1,18.82,18.83,1384080.0,18.4472,18.5345,18.2628,18.2725,1384080.0
2020-04-28 10:00:00,18.82,18.9,18.7,18.9,1729644.0,18.2628,18.3404,18.1463,18.3404,1729644.0
2020-04-28 10:10:00,18.89,18.92,18.8,18.81,737634.0,18.3307,18.3598,18.2434,18.2531,737634.0
2020-04-28 10:20:00,18.81,18.81,18.64,18.69,1067358.0,18.2531,18.2531,18.0881,18.1366,1067358.0
2020-04-28 10:30:00,18.69,18.71,18.6,18.64,984770.0,18.1366,18.156,18.0493,18.0881,984770.0
2020-04-28 10:40:00,18.64,18.64,18.37,18.46,1407662.0,18.0881,18.0881,17.8261,17.9134,1407662.0
2020-04-28 10:50:00,18.46,18.47,18.08,18.11,1566554.0,17.9134,17.9231,17.5447,17.5738,1566554.0
2020-04-28 11:00:00,18.12,18.34,18.07,18.31,1094828.0,17.5835,17.797,17.535,17.7679,1094828.0
2020-04-28 11:10:00,18.31,18.36,18.19,18.26,1085606.0,17.7679,17.8164,17.6514,17.7194,1085606.0
2020-04-28 11:20:00,18.27,18.42,18.21,18.39,1018196.0,17.7291,17.8746,17.6708,17.8455,1018196.0
2020-04-28 11:30:00,18.39,18.49,18.38,18.43,916262.0,17.8455,17.9426,17.8358,17.8843,916262.0
2020-04-28 11:40:00,18.43,18.47,18.36,18.37,803758.0,17.8843,17.9231,17.8164,17.8261,803758.0
2020-04-28 11:50:00,18.38,18.4,18.25,18.3,855400.0,17.8358,17.8552,17.7097,17.7582,855400.0
2020-04-28 12:00:00,18.31,18.38,18.21,18.36,654248.0,17.7679,17.8358,17.6708,17.8164,654248.0
2020-04-28 12:10:00,18.38,18.42,18.09,18.14,947646.0,17.8358,17.8746,17.5544,17.6029,947646.0
2020-04-28 12:20:00,18.14,18.23,18.13,18.23,734864.0,17.6029,17.6903,17.5932,17.6903,734864.0
2020-04-28 12:30:00,18.23,18.32,18.18,18.27,540752.0,17.6903,17.7776,17.6417,17.7291,540752.0
2020-04-28 12:40:00,18.28,18.32,18.21,18.31,463536.0,17.7388,17.7776,17.6708,17.7679,463536.0
2020-04-28 12:50:00,18.3,18.43,18.27,18.4,948124.0,17.7582,17.8843,17.7291,17.8552,948124.0
2020-04-28 13:00:00,18.4,18.46,18.4,18.43,485684.0,17.8552,17.9134,17.8552,17.8843,485684.0
2020-04-28 13:10:00,18.43,18.45,18.35,18.36,580240.0,17.8843,17.9037,17.8067,17.8164,580240.0
2020-04-28 13:20:00,18.36,18.46,18.35,18.41,486480.0,17.8164,17.9134,17.8067,17.8649,486480.0
2020-04-28 13:30:00,18.41,18.45,18.34,18.36,480516.0,17.8649,17.9037,17.797,17.8164,480516.0
2020-04-28 13:40:00,18.36,18.53,18.35,18.5,858918.0,17.8164,17.9814,17.8067,17.9523,858918.0
2020-04-28 13:50:00,18.5,18.52,18.4,18.43,506974.0,17.9523,17.9717,17.8552,17.8843,506974.0
2020-04-28 14:00:00,18.43,18.54,18.43,18.52,703014.0,17.8843,17.9911,17.8843,17.9717,703014.0
2020-04-28 14:10:00,18.52,18.58,18.52,18.55,492302.0,17.9717,18.0299,17.9717,18.0008,492302.0
2020-04-28 14:20:00,18.55,18.6,18.52,18.55,683208.0,18.0008,18.0493,17.9717,18.0008,683208.0
2020-04-28 14:30:00,18.55,18.6,18.46,18.47,486624.0,18.0008,18.0493,17.9134,17.9231,486624.0
2020-04-28 14:40:00,18.46,18.52,18.43,18.48,607886.0,17.9134,17.9717,17.8843,17.9328,607886.0
2020-04-28 14:50:00,18.49,18.53,18.36,18.41,808094.0,17.9426,17.9814,17.8164,17.8649,808094.0
2020-04-28 15:00:00,18.41,18.48,18.38,18.45,460198.0,17.8649,17.9328,17.8358,17.9037,460198.0
2020-04-28 15:10:00,18.45,18.48,18.41,18.47,434080.0,17.9037,17.9328,17.8649,17.9231,434080.0
2020-04-28 15:20:00,18.46,18.55,18.3,18.45,953484.0,17.9134,18.0008,17.7582,17.9037,953484.0
2020-04-28 15:30:00,18.44,18.47,18.34,18.43,661304.0,17.894,17.9231,17.797,17.8843,661304.0
2020-04-28 15:40:00,18.43,18.43,18.18,18.18,693790.0,17.8843,17.8843,17.6417,17.6417,693790.0
2020-04-28 15:50:00,18.19,18.21,18.03,18.11,1862700.0,17.6514,17.6708,17.4962,17.5738,1862700.0
2020-04-29 09:30:00,19.21,19.21,18.99,19.03,2092924.0,18.6412,18.6412,18.4277,18.4666,2092924.0
2020-04-29 09:40:00,19.03,19.23,19.01,19.22,1541590.0,18.4666,18.6606,18.4472,18.6509,1541590.0
2020-04-29 09:50:00,19.22,19.29,19.2,19.29,898194.0,18.6509,18.7189,18.6315,18.7189,898194.0
2020-04-29 10:00:00,19.28,19.29,19.11,19.11,1042958.0,18.7092,18.7189,18.5442,18.5442,1042958.0
2020-04-29 10:10:00,19.11,19.24,19.06,19.23,913606.0,18.5442,18.6703,18.4957,18.6606,913606.0
2020-04-29 10:20:00,19.22,19.3,19.21,19.3,694246.0,18.6509,18.7286,18.6412,18.7286,694246.0
2020-04-29 10:30:00,19.31,19.36,19.24,19.3,666342.0,18.7383,18.7868,18.6703,18.7286,666342.0
2020-04-29 10:40:00,19.29,19.35,19.29,19.33,304534.0,18.7189,18.7771,18.7189,18.7577,304534.0
2020-04-29 10:50:00,19.33,19.42,19.33,19.36,683422.0,18.7577,18.845,18.7577,18.7868,683422.0
2020-04-29 11:00:00,19.36,19.41,19.28,19.35,458564.0,18.7868,18.8353,18.7092,18.7771,458564.0
2020-04-29 11:10:00,19.35,19.44,19.34,19.41,660420.0,18.7771,18.8644,18.7674,18.8353,660420.0
2020-04-29 11:20:00,19.41,19.47,19.39,19.43,680164.0,18.8353,18.8935,18.8159,18.8547,680164.0
2020-04-29 11:30:00,19.43,19.46,19.36,19.37,449402.0,18.8547,18.8838,18.7868,18.7965,449402.0
2020-04-29 11:40:00,19.38,19.42,19.34,19.41,391292.0,18.8062,18.845,18.7674,18.8353,391292.0
2020-04-29 11:50:00,19.41,19.5,19.4,19.45,479928.0,18.8353,18.9226,18.8256,18.8741,479928.0
2020-04-29 12:00:00,19.46,19.57,19.46,19.55,476396.0,18.8838,18.9906,18.8838,18.9712,476396.0
2020-04-29 12:10:00,19.55,19.6,19.52,19.54,867832.0,18.9712,19.0197,18.9421,18.9615,867832.0
2020-04-29 12:20:00,19.54,19.6,19.52,19.59,552796.0,18.9615,19.0197,18.9421,19.01,552796.0
2020-04-29 12:30:00,19.6,19.7,19.59,19.69,512788.0,19.0197,19.1167,19.01,19.107,512788.0
2020-04-29 12:40:00,19.68,19.72,19.67,19.72,513810.0,19.0973,19.1361,19.0876,19.1361,513810.0
2020-04-29 12:50:00,19.72,19.74,19.64,19.66,600956.0,19.1361,19.1555,19.0585,19.0779,600956.0
2020-04-29 13:00:00,19.66,19.78,19.66,19.76,526418.0,19.0779,19.1944,19.0779,19.175,526418.0
2020-04-29 13:10:00,19.77,19.78,19.73,19.75,452180.0,19.1847,19.1944,19.1458,19.1652,452180.0
2020-04-29 13:20:00,19.75,19.76,19.67,19.68,527772.0,19.1652,19.175,19.0876,19.0973,527772.0
2020-04-29 13:30:00,19.68,19.69,19.57,19.61,616410.0,19.0973,19.107,18.9906,19.0294,616410.0
2020-04-29 13:40:00,19.61,19.64,19.55,19.61,295018.0,19.0294,19.0585,18.9712,19.0294,295018.0
2020-04-29 13:50:00,19.62,19.63,19.58,19.61,531266.0,19.0391,19.0488,19.0003,19.0294,531266.0
2020-04-29 14:00:00,19.59,19.68,19.42,19.46,945012.0,19.01,19.0973,18.845,18.8838,945012.0
2020-04-29 14:10:00,19.47,19.55,19.38,19.45,574718.0,18.8935,18.9712,18.8062,18.8741,574718.0
2020-04-29 14:20:00,19.46,19.6,19.46,19.56,533280.0,18.8838,19.0197,18.8838,18.9809,533280.0
2020-04-29 14:30:00,19.56,19.65,19.48,19.63,574508.0,18.9809,19.0682,18.9032,19.0488,574508.0
2020-04-29 14:40:00,19.62,19.68,19.58,19.59,450738.0,19.0391,19.0973,19.0003,19.01,450738.0
2020-04-29 14:50:00,19.59,19.68,19.49,19.67,621774.0,19.01,19.0973,18.9129,19.0876,621774.0
2020-04-29 15:00:00,19.67,19.75,19.64,19.74,638424.0,19.0876,19.1652,19.0585,19.1555,638424.0
2020-04-29 15:10:00,19.74,19.75,19.67,19.73,437198.0,19.1555,19.1652,19.0876,19.1458,437198.0
2020-04-29 15:20:00,19.74,19.83,19.73,19.81,589330.0,19.1555,19.2429,19.1458,19.2235,589330.0
2020-04-29 15:30:00,19.82,19.83,19.74,19.78,545866.0,19.2332,19.2429,19.1555,19.1944,545866.0
2020-04-29 15:40:00,19.78,19.83,19.73,19.77,601792.0,19.1944,19.2429,19.1458,19.1847,601792.0
2020-04-29 15:50:00,19.76,19.8,19.49,19.51,1353716.0,19.175,19.2138,18.9129,18.9324,1353716.0
2020-04-30 09:30:00,19.21,19.22,18.79,18.91,1746874.0,18.6412,18.6509,18.2337,18.3501,1746874.0
2020-04-30 09:40:00,18.91,18.99,18.8,18.91,1412248.0,18.3501,18.4277,18.2434,18.3501,1412248.0
2020-04-30 09:50:00,18.92,19.16,18.89,19.11,1160548.0,18.3598,18.5927,18.3307,18.5442,1160548.0
2020-04-30 10:00:00,19.11,19.25,18.99,19.16,1426890.0,18.5442,18.6801,18.4277,18.5927,1426890.0
2020-04-30 10:10:00,19.17,19.26,19.08,19.16,804870.0,18.6024,18.6898,18.5151,18.5927,804870.0
2020-04-30 10:20:00,19.17,19.3,19.05,19.27,594268.0,18.6024,18.7286,18.486,18.6995,594268.0
2020-04-30 10:30:00,19.28,19.32,19.23,19.24,718088.0,18.7092,18.748,18.6606,18.6703,718088.0
2020-04-30 10:40:00,19.23,19.24,18.99,19.08,853864.0,18.6606,18.6703,18.4277,18.5151,853864.0
2020-04-30 10:50:00,19.1,19.18,19.04,19.07,788058.0,18.5345,18.6121,18.4763,18.5054,788058.0
2020-04-30 11:00:00,19.09,19.25,19.09,19.2,479258.0,18.5248,18.6801,18.5248,18.6315,479258.0
2020-04-30 11:10:00,19.19,19.23,19.1,19.11,343760.0,18.6218,18.6606,18.5345,18.5442,343760.0
2020-04-30 11:20:00,19.1,19.15,19.03,19.03,552894.0,18.5345,18.583,18.4666,18.4666,552894.0
2020-04-30 11:30:00,19.03,19.11,19.0,19.08,508966.0,18.4666,18.5442,18.4375,18.5151,508966.0
2020-04-30 11:40:00,19.08,19.13,18.9,18.9,600384.0,18.5151,18.5636,18.3404,18.3404,600384.0
2020-04-30 11:50:00,18.9,18.93,18.79,18.79,618734.0,18.3404,18.3695,18.2337,18.2337,618734.0
2020-04-30 12:00:00,18.79,18.79,18.63,18.75,1143646.0,18.2337,18.2337,18.0784,18.1949,1143646.0
2020-04-30 12:10:00,18.74,18.8,18.71,18.72,662194.0,18.1852,18.2434,18.156,18.1657,662194.0
2020-04-30 12:20:00,18.73,18.75,18.64,18.7,567034.0,18.1754,18.1949,18.0881,18.1463,567034.0
2020-04-30 12:30:00,18.7,18.72,18.59,18.72,832272.0,18.1463,18.1657,18.0396,18.1657,832272.0
2020-04-30 12:40:00,18.71,18.78,18.68,18.78,638212.0,18.156,18.224,18.1269,18.224,638212.0
2020-04-30 12:50:00,18.79,18.89,18.77,18.86,748602.0,18.2337,18.3307,18.2143,18.3016,748602.0
2020-04-30 13:00:00,18.86,18.86,18.74,18.82,443536.0,18.3016,18.3016,18.1852,18.2628,443536.0
2020-04-30 13:10:00,18.81,18.95,18.78,18.9,667208.0,18.2531,18.3889,18.224,18.3404,667208.0
2020-04-30 13:20:00,18.91,18.93,18.82,18.83,268142.0,18.3501,18.3695,18.2628,18.2725,268142.0
2020-04-30 13:30:00,18.82,18.86,18.75,18.77,457614.0,18.2628,18.3016,18.1949,18.2143,457614.0
2020-04-30 13:40:00,18.77,18.77,18.7,18.74,468112.0,18.2143,18.2143,18.1463,18.1852,468112.0
2020-04-30 13:50:00,18.74,18.79,18.7,18.72,509248.0,18.1852,18.2337,18.1463,18.1657,509248.0
2020-04-30 14:00:00,18.72,18.81,18.65,18.78,754580.0,18.1657,18.2531,18.0978,18.224,754580.0
2020-04-30 14:10:00,18.79,18.86,18.77,18.77,367720.0,18.2337,18.3016,18.2143,18.2143,367720.0
2020-04-30 14:20:00,18.77,18.84,18.75,18.82,165792.0,18.2143,18.2822,18.1949,18.2628,165792.0
2020-04-30 14:30:00,18.83,18.9,18.73,18.76,564934.0,18.2725,18.3404,18.1754,18.2046,564934.0
2020-04-30 14:40:00,18.75,18.78,18.7,18.75,463680.0,18.1949,18.224,18.1463,18.1949,463680.0
2020-04-30 14:50:00,18.76,18.78,18.66,18.74,349576.0,18.2046,18.224,18.1075,18.1852,349576.0
2020-04-30 15:00:00,18.73,18.85,18.7,18.84,521198.0,18.1754,18.2919,18.1463,18.2822,521198.0
2020-04-30 15:10:00,18.83,18.98,18.78,18.94,702942.0,18.2725,18.418,18.224,18.3792,702942.0
2020-04-30 15:20:00,18.94,19.05,18.93,18.99,675826.0,18.3792,18.486,18.3695,18.4277,675826.0
2020-04-30 15:30:00,19.0,19.03,18.87,18.92,803048.0,18.4375,18.4666,18.3113,18.3598,803048.0
2020-04-30 15:40:00,18.91,18.92,18.8,18.83,780786.0,18.3501,18.3598,18.2434,18.2725,780786.0
2020-04-30 15:50:00,18.83,19.1,18.78,18.93,1993740.0,18.2725,18.5345,18.224,18.3695,1993740.0
2020-05-01 09:30:00,17.93,18.09,17.83,17.84,1799810.0,17.3991,17.5544,17.3021,17.3118,1799810.0
2020-05-01 09:40:00,17.84,17.92,17.8,17.91,902278.0,17.3118,17.3894,17.273,17.3797,902278.0
2020-05-01 09:50:00,17.91,17.93,17.78,17.92,966916.0,17.3797,17.3991,17.2536,17.3894,966916.0
2020-05-01 10:00:00,17.93,18.08,17.86,17.97,1355278.0,17.3991,17.5447,17.3312,17.4379,1355278.0
2020-05-01 10:10:00,17.96,17.96,17.77,17.79,873372.0,17.4282,17.4282,17.2439,17.2633,873372.0
2020-05-01 10:20:00,17.79,17.91,17.73,17.91,1548482.0,17.2633,17.3797,17.2051,17.3797,1548482.0
2020-05-01 10:30:00,17.91,18.02,17.81,17.97,697776.0,17.3797,17.4865,17.2827,17.4379,697776.0
2020-05-01 10:40:00,17.96,18.01,17.92,17.97,397126.0,17.4282,17.4768,17.3894,17.4379,397126.0
2020-05-01 10:50:00,17.96,18.02,17.89,17.91,406436.0,17.4282,17.4865,17.3603,17.3797,406436.0
2020-05-01 11:00:00,17.89,17.89,17.79,17.84,626238.0,17.3603,17.3603,17.2633,17.3118,626238.0
2020-05-01 11:10:00,17.83,17.86,17.74,17.74,471054.0,17.3021,17.3312,17.2148,17.2148,471054.0
2020-05-01 11:20:00,17.74,17.78,17.67,17.68,779002.0,17.2148,17.2536,17.1468,17.1565,779002.0
2020-05-01 11:30:00,17.67,17.68,17.6,17.68,749368.0,17.1468,17.1565,17.0789,17.1565,749368.0
2020-05-01 11:40:00,17.68,17.68,17.47,17.48,995314.0,17.1565,17.1565,16.9528,16.9625,995314.0
2020-05-01 11:50:00,17.48,17.48,17.39,17.44,790238.0,16.9625,16.9625,16.8751,16.9236,790238.0
2020-05-01 12:00:00,17.43,17.43,17.29,17.37,833316.0,16.9139,16.9139,16.7781,16.8557,833316.0
2020-05-01 12:10:00,17.38,17.5,17.38,17.43,760328.0,16.8654,16.9819,16.8654,16.9139,760328.0
2020-05-01 12:20:00,17.42,17.48,17.36,17.36,400054.0,16.9042,16.9625,16.846,16.846,400054.0
2020-05-01 12:30:00,17.36,17.43,17.32,17.35,596376.0,16.846,16.9139,16.8072,16.8363,596376.0
2020-05-01 12:40:00,17.35,17.36,17.23,17.34,780582.0,16.8363,16.846,16.7199,16.8266,780582.0
2020-05-01 12:50:00,17.35,17.39,17.33,17.36,397868.0,16.8363,16.8751,16.8169,16.846,397868.0
2020-05-01 13:00:00,17.36,17.45,17.36,17.38,448302.0,16.846,16.9333,16.846,16.8654,448302.0
2020-05-01 13:10:00,17.38,17.41,17.24,17.27,545118.0,16.8654,16.8945,16.7296,16.7587,545118.0
2020-05-01 13:20:00,17.26,17.34,17.22,17.33,622560.0,16.749,16.8266,16.7102,16.8169,622560.0
2020-05-01 13:30:00,17.33,17.38,17.25,17.25,501304.0,16.8169,16.8654,16.7393,16.7393,501304.0
2020-05-01 13:40:00,17.25,17.31,17.21,17.25,641932.0,16.7393,16.7975,16.7005,16.7393,641932.0
2020-05-01 13:50:00,17.26,17.29,17.23,17.27,398630.0,16.749,16.7781,16.7199,16.7587,398630.0
2020-05-01 14:00:00,17.29,17.36,17.22,17.3,720392.0,16.7781,16.846,16.7102,16.7878,720392.0
2020-05-01 14:10:00,17.3,17.34,17.25,17.33,474530.0,16.7878,16.8266,16.7393,16.8169,474530.0
2020-05-01 14:20:00,17.33,17.47,17.33,17.43,674486.0,16.8169,16.9528,16.8169,16.9139,674486.0
2020-05-01 14:30:00,17.44,17.44,17.36,17.43,530266.0,16.9236,16.9236,16.846,16.9139,530266.0
2020-05-01 14:40:00,17.42,17.45,17.35,17.38,568082.0,16.9042,16.9333,16.8363,16.8654,568082.0
2020-05-01 14:50:00,17.37,17.43,17.31,17.41,441238.0,16.8557,16.9139,16.7975,16.8945,441238.0
2020-05-01 15:00:00,17.41,17.47,17.36,17.42,732774.0,16.8945,16.9528,16.846,16.9042,732774.0
2020-05-01 15:10:00,17.43,17.58,17.4,17.54,986832.0,16.9139,17.0595,16.8848,17.0207,986832.0
2020-05-01 15:20:00,17.55,17.58,17.41,17.45,1092638.0,17.0304,17.0595,16.8945,16.9333,1092638.0
2020-05-01 15:30:00,17.45,17.48,17.33,17.41,916306.0,16.9333,16.9625,16.8169,16.8945,916306.0
2020-05-01 15:40:00,17.42,17.48,17.32,17.43,1548452.0,16.9042,16.9625,16.8072,16.9139,1548452.0
2020-05-01 15:50:00,17.41,17.47,17.23,17.44,2054940.0,16.8945,16.9528,16.7199,16.9236,2054940.0
2020-05-04 09:30:00,17.07,17.11,16.8,16.84,1686220.0,16.5646,16.6034,16.3026,16.3414,1686220.0
2020-05-04 09:40:00,16.83,16.9,16.78,16.9,880680.0,16.3317,16.3996,16.2832,16.3996,880680.0
2020-05-04 09:50:00,16.9,17.07,16.88,17.04,670598.0,16.3996,16.5646,16.3802,16.5355,670598.0
2020-05-04 10:00:00,17.04,17.23,17.02,17.13,938324.0,16.5355,16.7199,16.5161,16.6228,938324.0
2020-05-04 10:10:00,17.14,17.33,17.11,17.28,800386.0,16.6325,16.8169,16.6034,16.7684,800386.0
2020-05-04 10:20:00,17.28,17.28,17.1,17.15,577368.0,16.7684,16.7684,16.5937,16.6422,577368.0
2020-05-04 10:30:00,17.14,17.15,17.07,17.14,434722.0,16.6325,16.6422,16.5646,16.6325,434722.0
2020-05-04 10:40:00,17.15,17.22,17.11,17.18,620944.0,16.6422,16.7102,16.6034,16.6713,620944.0
2020-05-04 10:50:00,17.18,17.19,17.05,17.07,524038.0,16.6713,16.681,16.5452,16.5646,524038.0
2020-05-04 11:00:00,17.07,17.19,17.04,17.15,594646.0,16.5646,16.681,16.5355,16.6422,594646.0
2020-05-04 11:10:00,17.16,17.22,17.11,17.19,400776.0,16.6519,16.7102,16.6034,16.681,400776.0
2020-05-04 11:20:00,17.19,17.25,17.1,17.11,427466.0,16.681,16.7393,16.5937,16.6034,427466.0
2020-05-04 11:30:00,17.11,17.24,17.08,17.24,454720.0,16.6034,16.7296,16.5743,16.7296,454720.0
2020-05-04 11:40:00,17.24,17.28,17.21,17.27,436720.0,16.7296,16.7684,16.7005,16.7587,436720.0
2020-05-04 11:50:00,17.27,17.28,17.19,17.2,238028.0,16.7587,16.7684,16.681,16.6907,238028.0
2020-05-04 12:00:00,17.22,17.27,17.21,17.25,240314.0,16.7102,16.7587,16.7005,16.7393,240314.0
2020-05-04 12:10:00,17.25,17.27,17.18,17.2,290654.0,16.7393,16.7587,16.6713,16.6907,290654.0
2020-05-04 12:20:00,17.21,17.29,17.2,17.29,274926.0,16.7005,16.7781,16.6907,16.7781,274926.0
2020-05-04 12:30:00,17.29,17.31,17.13,17.15,321716.0,16.7781,16.7975,16.6228,16.6422,321716.0
2020-05-04 12:40:00,17.16,17.19,17.13,17.15,241100.0,16.6519,16.681,16.6228,16.6422,241100.0
2020-05-04 12:50:00,17.15,17.17,17.1,17.14,332328.0,16.6422,16.6616,16.5937,16.6325,332328.0
2020-05-04 13:00:00,17.14,17.17,17.12,17.17,247454.0,16.6325,16.6616,16.6131,16.6616,247454.0
2020-05-04 13:10:00,17.16,17.16,16.97,17.03,568638.0,16.6519,16.6519,16.4676,16.5258,568638.0
2020-05-04 13:20:00,17.02,17.09,17.0,17.08,428186.0,16.5161,16.584,16.4967,16.5743,428186.0
2020-05-04 13:30:00,17.08,17.14,17.08,17.11,139468.0,16.5743,16.6325,16.5743,16.6034,139468.0
2020-05-04 13:40:00,17.11,17.17,17.1,17.17,171586.0,16.6034,16.6616,16.5937,16.6616,171586.0
2020-05-04 13:50:00,17.17,17.21,17.15,17.2,219518.0,16.6616,16.7005,16.6422,16.6907,219518.0
2020-05-04 14:00:00,17.2,17.21,17.16,17.17,127122.0,16.6907,16.7005,16.6519,16.6616,127122.0
2020-05-04 14:10:00,17.17,17.27,17.17,17.26,291518.0,16.6616,16.7587,16.6616,16.749,291518.0
2020-05-04 14:20:00,17.25,17.26,17.2,17.22,231920.0,16.7393,16.749,16.6907,16.7102,231920.0
2020-05-04 14:30:00,17.22,17.29,17.14,17.15,433774.0,16.7102,16.7781,16.6325,16.6422,433774.0
2020-05-04 14:40:00,17.15,17.29,17.13,17.29,353118.0,16.6422,16.7781,16.6228,16.7781,353118.0
2020-05-04 14:50:00,17.29,17.42,17.28,17.4,495012.0,16.7781,16.9042,16.7684,16.8848,495012.0
2020-05-04 15:00:00,17.4,17.42,17.35,17.42,418430.0,16.8848,16.9042,16.8363,16.9042,418430.0
2020-05-04 15:10:00,17.42,17.52,17.41,17.52,982504.0,16.9042,17.0013,16.8945,17.0013,982504.0
2020-05-04 15:20:00,17.51,17.57,17.48,17.54,949204.0,16.9916,17.0498,16.9625,17.0207,949204.0
2020-05-04 15:30:00,17.54,17.65,17.53,17.59,727512.0,17.0207,17.1274,17.011,17.0692,727512.0
2020-05-04 15:40:00,17.59,17.66,17.58,17.61,660998.0,17.0692,17.1371,17.0595,17.0886,660998.0
2020-05-04 15:50:00,17.6,17.67,17.51,17.61,1106756.0,17.0789,17.1468,16.9916,17.0886,1106756.0
2020-05-05 09:30:00,18.17,18.33,18.1,18.23,1561704.0,17.632,17.7873,17.5641,17.6903,1561704.0
2020-05-05 09:40:00,18.22,18.37,18.22,18.35,943308.0,17.6805,17.8261,17.6805,17.8067,943308.0
2020-05-05 09:50:00,18.36,18.45,18.35,18.45,753562.0,17.8164,17.9037,17.8067,17.9037,753562.0
2020-05-05 10:00:00,18.45,18.51,18.4,18.46,783184.0,17.9037,17.962,17.8552,17.9134,783184.0
2020-05-05 10:10:00,18.47,18.47,18.35,18.42,548764.0,17.9231,17.9231,17.8067,17.8746,548764.0
2020-05-05 10:20:00,18.42,18.44,18.3,18.33,443888.0,17.8746,17.894,17.7582,17.7873,443888.0
2020-05-05 10:30:00,18.33,18.42,18.32,18.42,401214.0,17.7873,17.8746,17.7776,17.8746,401214.0
2020-05-05 10:40:00,18.42,18.43,18.31,18.32,511152.0,17.8746,17.8843,17.7679,17.7776,511152.0
2020-05-05 10:50:00,18.33,18.43,18.3,18.42,435086.0,17.7873,17.8843,17.7582,17.8746,435086.0
2020-05-05 11:00:00,18.43,18.48,18.4,18.46,251958.0,17.8843,17.9328,17.8552,17.9134,251958.0
2020-05-05 11:10:00,18.46,18.47,18.39,18.43,278474.0,17.9134,17.9231,17.8455,17.8843,278474.0
2020-05-05 11:20:00,18.43,18.54,18.43,18.52,500124.0,17.8843,17.9911,17.8843,17.9717,500124.0
2020-05-05 11:30:00,18.52,18.55,18.52,18.53,409918.0,17.9717,18.0008,17.9717,17.9814,409918.0
2020-05-05 11:40:00,18.53,18.6,18.53,18.58,349712.0,17.9814,18.0493,17.9814,18.0299,349712.0
2020-05-05 11:50:00,18.57,18.59,18.55,18.58,260724.0,18.0202,18.0396,18.0008,18.0299,260724.0
2020-05-05 12:00:00,18.59,18.63,18.57,18.61,335278.0,18.0396,18.0784,18.0202,18.059,335278.0
2020-05-05 12:10:00,18.61,18.65,18.61,18.64,244882.0,18.059,18.0978,18.059,18.0881,244882.0
2020-05-05 12:20:00,18.64,18.64,18.55,18.57,408602.0,18.0881,18.0881,18.0008,18.0202,408602.0
2020-05-05 12:30:00,18.57,18.6,18.53,18.54,275056.0,18.0202,18.0493,17.9814,17.9911,275056.0
2020-05-05 12:40:00,18.54,18.54,18.48,18.51,298376.0,17.9911,17.9911,17.9328,17.962,298376.0
2020-05-05 12:50:00,18.52,18.55,18.48,18.49,300644.0,17.9717,18.0008,17.9328,17.9426,300644.0
2020-05-05 13:00:00,18.5,18.54,18.43,18.46,420900.0,17.9523,17.9911,17.8843,17.9134,420900.0
2020-05-05 13:10:00,18.46,18.5,18.42,18.47,297580.0,17.9134,17.9523,17.8746,17.9231,297580.0
2020-05-05 13:20:00,18.47,18.53,18.43,18.52,638928.0,17.9231,17.9814,17.8843,17.9717,638928.0
2020-05-05 13:30:00,18.52,18.55,18.52,18.53,308814.0,17.9717,18.0008,17.9717,17.9814,308814.0
2020-05-05 13:40:00,18.53,18.57,18.51,18.56,233956.0,17.9814,18.0202,17.962,18.0105,233956.0
2020-05-05 13:50:00,18.57,18.59,18.54,18.56,267262.0,18.0202,18.0396,17.9911,18.0105,267262.0
2020-05-05 14:00:00,18.56,18.59,18.52,18.57,371954.0,18.0105,18.0396,17.9717,18.0202,371954.0
2020-05-05 14:10:00,18.56,18.64,18.55,18.62,455114.0,18.0105,18.0881,18.0008,18.0687,455114.0
2020-05-05 14:20:00,18.63,18.63,18.59,18.61,215576.0,18.0784,18.0784,18.0396,18.059,215576.0
2020-05-05 14:30:00,18.61,18.63,18.53,18.53,414588.0,18.059,18.0784,17.9814,17.9814,414588.0
2020-05-05 14:40:00,18.53,18.58,18.5,18.57,382666.0,17.9814,18.0299,17.9523,18.0202,382666.0
2020-05-05 14:50:00,18.57,18.65,18.57,18.65,394424.0,18.0202,18.0978,18.0202,18.0978,394424.0
2020-05-05 15:00:00,18.64,18.64,18.58,18.61,280166.0,18.0881,18.0881,18.0299,18.059,280166.0
2020-05-05 15:10:00,18.61,18.63,18.38,18.39,589892.0,18.059,18.0784,17.8358,17.8455,589892.0
2020-05-05 15:20:00,18.38,18.46,18.22,18.26,1010024.0,17.8358,17.9134,17.6805,17.7194,1010024.0
2020-05-05 15:30:00,18.26,18.31,18.01,18.08,1336184.0,17.7194,17.7679,17.4768,17.5447,1336184.0
2020-05-05 15:40:00,18.08,18.16,18.0,18.13,1078844.0,17.5447,17.6223,17.4671,17.5932,1078844.0
2020-05-05 15:50:00,18.13,18.28,18.06,18.08,1550598.0,17.5932,17.7388,17.5253,17.5447,1550598.0
2020-05-06 09:30:00,18.43,18.52,18.36,18.37,927694.0,17.8843,17.9717,17.8164,17.8261,927694.0
2020-05-06 09:40:00,18.39,18.45,18.29,18.3,847384.0,17.8455,17.9037,17.7485,17.7582,847384.0
2020-05-06 09:50:00,18.29,18.34,18.0,18.11,1114626.0,17.7485,17.797,17.4671,17.5738,1114626.0
2020-05-06 10:00:00,18.11,18.16,17.92,17.92,1088600.0,17.5738,17.6223,17.3894,17.3894,1088600.0
2020-05-06 10:10:00,17.93,18.04,17.86,18.03,998248.0,17.3991,17.5059,17.3312,17.4962,998248.0
2020-05-06 10:20:00,18.02,18.16,18.0,18.14,1145420.0,17.4865,17.6223,17.4671,17.6029,1145420.0
2020-05-06 10:30:00,18.14,18.22,18.11,18.14,1025618.0,17.6029,17.6805,17.5738,17.6029,1025618.0
2020-05-06 10:40:00,18.13,18.39,18.11,18.35,1117280.0,17.5932,17.8455,17.5738,17.8067,1117280.0
2020-05-06 10:50:00,18.35,18.38,18.26,18.28,547926.0,17.8067,17.8358,17.7194,17.7388,547926.0
2020-05-06 11:00:00,18.27,18.35,18.21,18.24,442958.0,17.7291,17.8067,17.6708,17.7,442958.0
2020-05-06 11:10:00,18.24,18.28,18.11,18.14,446034.0,17.7,17.7388,17.5738,17.6029,446034.0
2020-05-06 11:20:00,18.14,18.14,17.99,18.11,687848.0,17.6029,17.6029,17.4574,17.5738,687848.0
2020-05-06 11:30:00,18.11,18.2,18.06,18.17,887418.0,17.5738,17.6611,17.5253,17.632,887418.0
2020-05-06 11:40:00,18.17,18.19,18.02,18.05,517482.0,17.632,17.6514,17.4865,17.5156,517482.0
2020-05-06 11:50:00,18.04,18.08,17.95,18.07,624290.0,17.5059,17.5447,17.4185,17.535,624290.0
2020-05-06 12:00:00,18.06,18.14,18.02,18.05,501144.0,17.5253,17.6029,17.4865,17.5156,501144.0
2020-05-06 12:10:00,18.04,18.16,18.02,18.15,402738.0,17.5059,17.6223,17.4865,17.6126,402738.0
2020-05-06 12:20:00,18.15,18.17,18.09,18.14,388178.0,17.6126,17.632,17.5544,17.6029,388178.0
2020-05-06 12:30:00,18.15,18.21,18.13,18.18,334356.0,17.6126,17.6708,17.5932,17.6417,334356.0
2020-05-06 12:40:00,18.18,18.22,18.12,18.2,416908.0,17.6417,17.6805,17.5835,17.6611,416908.0
2020-05-06 12:50:00,18.2,18.24,18.16,18.16,413306.0,17.6611,17.7,17.6223,17.6223,413306.0
2020-05-06 13:00:00,18.17,18.18,18.08,18.11,358716.0,17.632,17.6417,17.5447,17.5738,358716.0
2020-05-06 13:10:00,18.11,18.17,18.08,18.17,286330.0,17.5738,17.632,17.5447,17.632,286330.0
2020-05-06 13:20:00,18.17,18.19,18.04,18.18,613778.0,17.632,17.6514,17.5059,17.6417,613778.0
2020-05-06 13:30:00,18.18,18.27,18.17,18.25,380098.0,17.6417,17.7291,17.632,17.7097,380098.0
2020-05-06 13:40:00,18.26,18.31,18.22,18.24,533986.0,17.7194,17.7679,17.6805,17.7,533986.0
2020-05-06 13:50:00,18.25,18.29,18.23,18.24,256750.0,17.7097,17.7485,17.6903,17.7,256750.0
2020-05-06 14:00:00,18.23,18.23,18.1,18.15,436272.0,17.6903,17.6903,17.5641,17.6126,436272.0
2020-05-06 14:10:00,18.15,18.16,18.03,18.1,456482.0,17.6126,17.6223,17.4962,17.5641,456482.0
2020-05-06 14:20:00,18.1,18.17,18.05,18.05,499464.0,17.5641,17.632,17.5156,17.5156,499464.0
2020-05-06 14:30:00,18.05,18.14,17.99,18.1,732976.0,17.5156,17.6029,17.4574,17.5641,732976.0
2020-05-06 14:40:00,18.1,18.2,18.05,18.18,492544.0,17.5641,17.6611,17.5156,17.6417,492544.0
2020-05-06 14:50:00,18.18,18.19,18.08,18.08,324402.0,17.6417,17.6514,17.5447,17.5447,324402.0
2020-05-06 15:00:00,18.1,18.14,18.04,18.14,337390.0,17.5641,17.6029,17.5059,17.6029,337390.0
2020-05-06 15:10:00,18.13,18.15,18.06,18.12,361678.0,17.5932,17.6126,17.5253,17.5835,361678.0
2020-05-06 15:20:00,18.13,18.15,18.04,18.07,346502.0,17.5932,17.6126,17.5059,17.535,346502.0
2020-05-06 15:30:00,18.06,18.06,17.83,17.87,1161668.0,17.5253,17.5253,17.3021,17.3409,1161668.0
2020-05-06 15:40:00,17.87,17.9,17.73,17.75,1689664.0,17.3409,17.37,17.2051,17.2245,1689664.0
2020-05-06 15:50:00,17.74,17.85,17.68,17.72,1229022.0,17.2148,17.3215,17.1565,17.1954,1229022.0
2020-05-07 09:30:00,18.37,18.52,18.34,18.45,1705048.0,17.8261,17.9717,17.797,17.9037,1705048.0
2020-05-07 09:40:00,18.45,18.54,18.43,18.48,907282.0,17.9037,17.9911,17.8843,17.9328,907282.0
2020-05-07 09:50:00,18.48,18.59,18.43,18.53,990780.0,17.9328,18.0396,17.8843,17.9814,990780.0
2020-05-07 10:00:00,18.53,18.55,18.35,18.41,702874.0,17.9814,18.0008,17.8067,17.8649,702874.0
2020-05-07 10:10:00,18.42,18.42,18.26,18.37,743838.0,17.8746,17.8746,17.7194,17.8261,743838.0
2020-05-07 10:20:00,18.38,18.44,18.35,18.42,712104.0,17.8358,17.894,17.8067,17.8746,712104.0
2020-05-07 10:30:00,18.42,18.46,18.39,18.41,373206.0,17.8746,17.9134,17.8455,17.8649,373206.0
2020-05-07 10:40:00,18.42,18.53,18.34,18.34,431496.0,17.8746,17.9814,17.797,17.797,431496.0
2020-05-07 10:50:00,18.34,18.4,18.3,18.34,454610.0,17.797,17.8552,17.7582,17.797,454610.0
2020-05-07 11:00:00,18.34,18.43,18.33,18.41,489920.0,17.797,17.8843,17.7873,17.8649,489920.0
2020-05-07 11:10:00,18.4,18.54,18.4,18.53,502858.0,17.8552,17.9911,17.8552,17.9814,502858.0
2020-05-07 11:20:00,18.53,18.53,18.46,18.5,443920.0,17.9814,17.9814,17.9134,17.9523,443920.0
2020-05-07 11:30:00,18.51,18.56,18.47,18.48,671070.0,17.962,18.0105,17.9231,17.9328,671070.0
2020-05-07 11:40:00,18.48,18.73,18.48,18.68,806952.0,17.9328,18.1754,17.9328,18.1269,806952.0
2020-05-07 11:50:00,18.68,18.69,18.63,18.68,421624.0,18.1269,18.1366,18.0784,18.1269,421624.0
2020-05-07 12:00:00,18.68,18.74,18.64,18.66,431366.0,18.1269,18.1852,18.0881,18.1075,431366.0
2020-05-07 12:10:00,18.65,18.71,18.63,18.7,309746.0,18.0978,18.156,18.0784,18.1463,309746.0
2020-05-07 12:20:00,18.7,18.73,18.64,18.68,331476.0,18.1463,18.1754,18.0881,18.1269,331476.0
2020-05-07 12:30:00,18.68,18.7,18.61,18.62,385056.0,18.1269,18.1463,18.059,18.0687,385056.0
2020-05-07 12:40:00,18.62,18.64,18.57,18.58,444380.0,18.0687,18.0881,18.0202,18.0299,444380.0
2020-05-07 12:50:00,18.58,18.65,18.55,18.65,315036.0,18.0299,18.0978,18.0008,18.0978,315036.0
2020-05-07 13:00:00,18.64,18.67,18.64,18.66,168764.0,18.0881,18.1172,18.0881,18.1075,168764.0
2020-05-07 13:10:00,18.67,18.7,18.63,18.63,180390.0,18.1172,18.1463,18.0784,18.0784,180390.0
2020-05-07 13:20:00,18.63,18.66,18.58,18.59,199566.0,18.0784,18.1075,18.0299,18.0396,199566.0
2020-05-07 13:30:00,18.59,18.65,18.58,18.59,228756.0,18.0396,18.0978,18.0299,18.0396,228756.0
2020-05-07 13:40:00,18.6,18.64,18.57,18.61,274416.0,18.0493,18.0881,18.0202,18.059,274416.0
2020-05-07 13:50:00,18.61,18.62,18.5,18.57,364322.0,18.059,18.0687,17.9523,18.0202,364322.0
2020-05-07 14:00:00,18.56,18.56,18.5,18.52,304858.0,18.0105,18.0105,17.9523,17.9717,304858.0
2020-05-07 14:10:00,18.52,18.6,18.51,18.54,280734.0,17.9717,18.0493,17.962,17.9911,280734.0
2020-05-07 14:20:00,18.54,18.54,18.41,18.47,530056.0,17.9911,17.9911,17.8649,17.9231,530056.0
2020-05-07 14:30:00,18.47,18.5,18.42,18.47,326002.0,17.9231,17.9523,17.8746,17.9231,326002.0
2020-05-07 14:40:00,18.47,18.47,18.34,18.41,510020.0,17.9231,17.9231,17.797,17.8649,510020.0
2020-05-07 14:50:00,18.41,18.45,18.35,18.42,299612.0,17.8649,17.9037,17.8067,17.8746,299612.0
2020-05-07 15:00:00,18.42,18.47,18.3,18.46,509088.0,17.8746,17.9231,17.7582,17.9134,509088.0
2020-05-07 15:10:00,18.46,18.5,18.25,18.34,740828.0,17.9134,17.9523,17.7097,17.797,740828.0
2020-05-07 15:20:00,18.34,18.41,18.31,18.39,393838.0,17.797,17.8649,17.7679,17.8455,393838.0
2020-05-07 15:30:00,18.38,18.4,18.27,18.3,708132.0,17.8358,17.8552,17.7291,17.7582,708132.0
2020-05-07 15:40:00,18.3,18.38,18.25,18.28,911162.0,17.7582,17.8358,17.7097,17.7388,911162.0
2020-05-07 15:50:00,18.28,18.38,18.25,18.34,1189146.0,17.7388,17.8358,17.7097,17.797,1189146.0
2020-05-08 09:30:00,18.99,19.06,18.77,18.82,1369626.0,18.4277,18.4957,18.2143,18.2628,1369626.0
2020-05-08 09:40:00,18.82,18.96,18.81,18.93,911788.0,18.2628,18.3986,18.2531,18.3695,911788.0
2020-05-08 09:50:00,18.93,18.98,18.88,18.95,458010.0,18.3695,18.418,18.321,18.3889,458010.0
2020-05-08 10:00:00,18.95,19.06,18.95,18.99,664270.0,18.3889,18.4957,18.3889,18.4277,664270.0
2020-05-08 10:10:00,18.99,19.09,18.99,19.07,561066.0,18.4277,18.5248,18.4277,18.5054,561066.0
2020-05-08 10:20:00,19.07,19.07,18.97,19.0,523934.0,18.5054,18.5054,18.4083,18.4375,523934.0
2020-05-08 10:30:00,19.0,19.06,18.96,19.04,374034.0,18.4375,18.4957,18.3986,18.4763,374034.0
2020-05-08 10:40:00,19.04,19.06,18.91,18.95,466890.0,18.4763,18.4957,18.3501,18.3889,466890.0
2020-05-08 10:50:00,18.95,18.98,18.9,18.96,335052.0,18.3889,18.418,18.3404,18.3986,335052.0
2020-05-08 11:00:00,18.95,19.02,18.88,19.0,461162.0,18.3889,18.4569,18.321,18.4375,461162.0
2020-05-08 11:10:00,19.0,19.05,18.99,19.03,256664.0,18.4375,18.486,18.4277,18.4666,256664.0
2020-05-08 11:20:00,19.03,19.1,19.0,19.08,443780.0,18.4666,18.5345,18.4375,18.5151,443780.0
2020-05-08 11:30:00,19.08,19.13,19.07,19.1,384340.0,18.5151,18.5636,18.5054,18.5345,384340.0
2020-05-08 11:40:00,19.1,19.15,19.09,19.11,391458.0,18.5345,18.583,18.5248,18.5442,391458.0
2020-05-08 11:50:00,19.12,19.14,19.09,19.13,333704.0,18.5539,18.5733,18.5248,18.5636,333704.0
2020-05-08 12:00:00,19.13,19.17,19.11,19.13,226794.0,18.5636,18.6024,18.5442,18.5636,226794.0
2020-05-08 12:10:00,19.14,19.15,19.08,19.1,352200.0,18.5733,18.583,18.5151,18.5345,352200.0
2020-05-08 12:20:00,19.1,19.11,19.09,19.11,441770.0,18.5345,18.5442,18.5248,18.5442,441770.0
2020-05-08 12:30:00,19.11,19.16,19.11,19.15,358684.0,18.5442,18.5927,18.5442,18.583,358684.0
2020-05-08 12:40:00,19.15,19.18,19.13,19.13,151562.0,18.583,18.6121,18.5636,18.5636,151562.0
2020-05-08 12:50:00,19.14,19.17,19.14,19.16,128186.0,18.5733,18.6024,18.5733,18.5927,128186.0
2020-05-08 13:00:00,19.17,19.18,19.08,19.1,270896.0,18.6024,18.6121,18.5151,18.5345,270896.0
2020-05-08 13:10:00,19.1,19.13,19.07,19.1,280656.0,18.5345,18.5636,18.5054,18.5345,280656.0
2020-05-08 13:20:00,19.1,19.11,19.05,19.08,400080.0,18.5345,18.5442,18.486,18.5151,400080.0
2020-05-08 13:30:00,19.08,19.1,19.04,19.06,218486.0,18.5151,18.5345,18.4763,18.4957,218486.0
2020-05-08 13:40:00,19.06,19.07,18.93,18.97,436750.0,18.4957,18.5054,18.3695,18.4083,436750.0
2020-05-08 13:50:00,18.97,19.0,18.96,19.0,270328.0,18.4083,18.4375,18.3986,18.4375,270328.0
2020-05-08 14:00:00,19.0,19.01,18.95,18.98,256628.0,18.4375,18.4472,18.3889,18.418,256628.0
2020-05-08 14:10:00,18.98,19.09,18.98,19.06,474006.0,18.418,18.5248,18.418,18.4957,474006.0
2020-05-08 14:20:00,19.07,19.11,19.07,19.09,187232.0,18.5054,18.5442,18.5054,18.5248,187232.0
2020-05-08 14:30:00,19.1,19.11,19.02,19.03,362762.0,18.5345,18.5442,18.4569,18.4666,362762.0
2020-05-08 14:40:00,19.03,19.11,19.02,19.11,303406.0,18.4666,18.5442,18.4569,18.5442,303406.0
2020-05-08 14:50:00,19.1,19.13,19.07,19.11,457400.0,18.5345,18.5636,18.5054,18.5442,457400.0
2020-05-08 15:00:00,19.11,19.2,19.1,19.15,905688.0,18.5442,18.6315,18.5345,18.583,905688.0
2020-05-08 15:10:00,19.15,19.16,19.08,19.14,495436.0,18.583,18.5927,18.5151,18.5733,495436.0
2020-05-08 15:20:00,19.13,19.18,19.11,19.17,406040.0,18.5636,18.6121,18.5442,18.6024,406040.0
2020-05-08 15:30:00,19.17,19.24,19.15,19.23,726144.0,18.6024,18.6703,18.583,18.6606,726144.0
2020-05-08 15:40:00,19.24,19.3,19.22,19.26,1131284.0,18.6703,18.7286,18.6509,18.6898,1131284.0
2020-05-08 15:50:00,19.27,19.34,19.21,19.27,1663778.0,18.6995,18.7674,18.6412,18.6995,1663778.0
2020-05-11 09:30:00,18.84,18.94,18.75,18.94,1116754.0,18.2822,18.3792,18.1949,18.3792,1116754.0
2020-05-11 09:40:00,18.93,19.01,18.92,18.93,895320.0,18.3695,18.4472,18.3598,18.3695,895320.0
2020-05-11 09:50:00,18.93,18.99,18.83,18.86,887686.0,18.3695,18.4277,18.2725,18.3016,887686.0
2020-05-11 10:00:00,18.85,19.03,18.85,18.98,732004.0,18.2919,18.4666,18.2919,18.418,732004.0
2020-05-11 10:10:00,18.98,19.0,18.85,18.89,980658.0,18.418,18.4375,18.2919,18.3307,980658.0
2020-05-11 10:20:00,18.89,18.98,18.88,18.96,859478.0,18.3307,18.418,18.321,18.3986,859478.0
2020-05-11 10:30:00,18.95,19.05,18.88,18.96,955910.0,18.3889,18.486,18.321,18.3986,955910.0
2020-05-11 10:40:00,18.96,19.05,18.93,19.05,402378.0,18.3986,18.486,18.3695,18.486,402378.0
2020-05-11 10:50:00,19.04,19.05,18.93,18.95,428592.0,18.4763,18.486,18.3695,18.3889,428592.0
2020-05-11 11:00:00,18.95,19.03,18.94,19.0,496176.0,18.3889,18.4666,18.3792,18.4375,496176.0
2020-05-11 11:10:00,19.0,19.07,18.96,19.06,496914.0,18.4375,18.5054,18.3986,18.4957,496914.0
2020-05-11 11:20:00,19.06,19.12,19.0,19.11,711564.0,18.4957,18.5539,18.4375,18.5442,711564.0
2020-05-11 11:30:00,19.12,19.17,19.11,19.14,489162.0,18.5539,18.6024,18.5442,18.5733,489162.0
2020-05-11 11:40:00,19.14,19.17,19.11,19.15,476520.0,18.5733,18.6024,18.5442,18.583,476520.0
2020-05-11 11:50:00,19.14,19.16,19.11,19.16,259018.0,18.5733,18.5927,18.5442,18.5927,259018.0
2020-05-11 12:00:00,19.16,19.18,19.11,19.13,353798.0,18.5927,18.6121,18.5442,18.5636,353798.0
2020-05-11 12:10:00,19.13,19.22,19.12,19.21,395436.0,18.5636,18.6509,18.5539,18.6412,395436.0
2020-05-11 12:20:00,19.2,19.32,19.2,19.31,333516.0,18.6315,18.748,18.6315,18.7383,333516.0
2020-05-11 12:30:00,19.32,19.38,19.31,19.36,519538.0,18.748,18.8062,18.7383,18.7868,519538.0
2020-05-11 12:40:00,19.36,19.39,19.3,19.3,291554.0,18.7868,18.8159,18.7286,18.7286,291554.0
2020-05-11 12:50:00,19.31,19.38,19.29,19.36,297186.0,18.7383,18.8062,18.7189,18.7868,297186.0
2020-05-11 13:00:00,19.37,19.48,19.33,19.48,432056.0,18.7965,18.9032,18.7577,18.9032,432056.0
2020-05-11 13:10:00,19.48,19.49,19.45,19.49,293890.0,18.9032,18.9129,18.8741,18.9129,293890.0
2020-05-11 13:20:00,19.49,19.53,19.46,19.5,347368.0,18.9129,18.9518,18.8838,18.9226,347368.0
2020-05-11 13:30:00,19.5,19.57,19.5,19.56,425040.0,18.9226,18.9906,18.9226,18.9809,425040.0
2020-05-11 13:40:00,19.56,19.57,19.46,19.48,484116.0,18.9809,18.9906,18.8838,18.9032,484116.0
2020-05-11 13:50:00,19.48,19.5,19.43,19.44,278236.0,18.9032,18.9226,18.8547,18.8644,278236.0
2020-05-11 14:00:00,19.45,19.47,19.33,19.38,478380.0,18.8741,18.8935,18.7577,18.8062,478380.0
2020-05-11 14:10:00,19.38,19.38,19.31,19.36,268246.0,18.8062,18.8062,18.7383,18.7868,268246.0
2020-05-11 14:20:00,19.37,19.42,19.32,19.35,407900.0,18.7965,18.845,18.748,18.7771,407900.0
2020-05-11 14:30:00,19.34,19.48,19.33,19.48,494604.0,18.7674,18.9032,18.7577,18.9032,494604.0
2020-05-11 14:40:00,19.48,19.48,19.43,19.47,197938.0,18.9032,18.9032,18.8547,18.8935,197938.0
2020-05-11 14:50:00,19.47,19.51,19.46,19.47,341036.0,18.8935,18.9324,18.8838,18.8935,341036.0
2020-05-11 15:00:00,19.47,19.56,19.47,19.55,397250.0,18.8935,18.9809,18.8935,18.9712,397250.0
2020-05-11 15:10:00,19.55,19.56,19.47,19.5,457340.0,18.9712,18.9809,18.8935,18.9226,457340.0
2020-05-11 15:20:00,19.5,19.5,19.41,19.45,382676.0,18.9226,18.9226,18.8353,18.8741,382676.0
2020-05-11 15:30:00,19.44,19.48,19.37,19.43,467738.0,18.8644,18.9032,18.7965,18.8547,467738.0
2020-05-11 15:40:00,19.43,19.47,19.37,19.39,641674.0,18.8547,18.8935,18.7965,18.8159,641674.0
2020-05-11 15:50:00,19.39,19.43,19.28,19.28,1089956.0,18.8159,18.8547,18.7092,18.7092,1089956.0
2020-05-12 09:30:00,19.52,19.61,19.34,19.41,1169278.0,18.9421,19.0294,18.7674,18.8353,1169278.0
2020-05-12 09:40:00,19.41,19.46,19.21,19.22,938560.0,18.8353,18.8838,18.6412,18.6509,938560.0
2020-05-12 09:50:00,19.22,19.25,19.08,19.23,937116.0,18.6509,18.6801,18.5151,18.6606,937116.0
2020-05-12 10:00:00,19.24,19.29,19.16,19.2,673642.0,18.6703,18.7189,18.5927,18.6315,673642.0
2020-05-12 10:10:00,19.2,19.31,19.14,19.29,682472.0,18.6315,18.7383,18.5733,18.7189,682472.0
2020-05-12 10:20:00,19.29,19.3,19.14,19.17,581944.0,18.7189,18.7286,18.5733,18.6024,581944.0
2020-05-12 10:30:00,19.16,19.28,19.14,19.23,485696.0,18.5927,18.7092,18.5733,18.6606,485696.0
2020-05-12 10:40:00,19.23,19.27,19.09,19.12,538276.0,18.6606,18.6995,18.5248,18.5539,538276.0
2020-05-12 10:50:00,19.11,19.32,19.11,19.27,597092.0,18.5442,18.748,18.5442,18.6995,597092.0
2020-05-12 11:00:00,19.28,19.38,19.22,19.37,494078.0,18.7092,18.8062,18.6509,18.7965,494078.0
2020-05-12 11:10:00,19.36,19.37,19.3,19.32,418432.0,18.7868,18.7965,18.7286,18.748,418432.0
2020-05-12 11:20:00,19.33,19.39,19.29,19.31,672190.0,18.7577,18.8159,18.7189,18.7383,672190.0
2020-05-12 11:30:00,19.31,19.36,19.22,19.26,481752.0,18.7383,18.7868,18.6509,18.6898,481752.0
2020-05-12 11:40:00,19.26,19.27,19.16,19.18,280570.0,18.6898,18.6995,18.5927,18.6121,280570.0
2020-05-12 11:50:00,19.18,19.28,19.17,19.27,288496.0,18.6121,18.7092,18.6024,18.6995,288496.0
2020-05-12 12:00:00,19.27,19.29,19.23,19.23,222056.0,18.6995,18.7189,18.6606,18.6606,222056.0
2020-05-12 12:10:00,19.23,19.24,19.17,19.24,243814.0,18.6606,18.6703,18.6024,18.6703,243814.0
2020-05-12 12:20:00,19.24,19.28,19.2,19.26,170996.0,18.6703,18.7092,18.6315,18.6898,170996.0
2020-05-12 12:30:00,19.26,19.29,19.22,19.28,193052.0,18.6898,18.7189,18.6509,18.7092,193052.0
2020-05-12 12:40:00,19.28,19.28,19.22,19.25,266654.0,18.7092,18.7092,18.6509,18.6801,266654.0
2020-05-12 12:50:00,19.24,19.29,19.21,19.27,248970.0,18.6703,18.7189,18.6412,18.6995,248970.0
2020-05-12 13:00:00,19.27,19.28,19.14,19.18,372832.0,18.6995,18.7092,18.5733,18.6121,372832.0
2020-05-12 13:10:00,19.18,19.18,18.97,18.99,635714.0,18.6121,18.6121,18.4083,18.4277,635714.0
2020-05-12 13:20:00,18.99,19.0,18.87,18.92,462552.0,18.4277,18.4375,18.3113,18.3598,462552.0
2020-05-12 13:30:00,18.93,19.02,18.91,18.99,527100.0,18.3695,18.4569,18.3501,18.4277,527100.0
2020-05-12 13:40:00,18.99,19.03,18.95,19.0,309320.0,18.4277,18.4666,18.3889,18.4375,309320.0
2020-05-12 13:50:00,19.0,19.07,19.0,19.07,249606.0,18.4375,18.5054,18.4375,18.5054,249606.0
2020-05-12 14:00:00,19.06,19.09,18.99,18.99,471982.0,18.4957,18.5248,18.4277,18.4277,471982.0
2020-05-12 14:10:00,18.99,18.99,18.83,18.88,680268.0,18.4277,18.4277,18.2725,18.321,680268.0
2020-05-12 14:20:00,18.88,18.96,18.88,18.94,514082.0,18.321,18.3986,18.321,18.3792,514082.0
2020-05-12 14:30:00,18.94,19.0,18.86,18.99,449050.0,18.3792,18.4375,18.3016,18.4277,449050.0
2020-05-12 14:40:00,18.98,18.99,18.82,18.92,646804.0,18.418,18.4277,18.2628,18.3598,646804.0
2020-05-12 14:50:00,18.91,19.02,18.9,18.98,440952.0,18.3501,18.4569,18.3404,18.418,440952.0
2020-05-12 15:00:00,18.98,18.99,18.92,18.94,412140.0,18.418,18.4277,18.3598,18.3792,412140.0
2020-05-12 15:10:00,18.95,18.95,18.77,18.78,692054.0,18.3889,18.3889,18.2143,18.224,692054.0
2020-05-12 15:20:00,18.78,18.8,18.68,18.71,947272.0,18.224,18.2434,18.1269,18.156,947272.0
2020-05-12 15:30:00,18.7,18.75,18.54,18.59,1144932.0,18.1463,18.1949,17.9911,18.0396,1144932.0
2020-05-12 15:40:00,18.59,18.59,18.32,18.33,1562250.0,18.0396,18.0396,17.7776,17.7873,1562250.0
2020-05-12 15:50:00,18.32,18.33,18.1,18.1,1704614.0,17.7776,17.7873,17.5641,17.5641,1704614.0
2020-05-13 09:30:00,18.0,18.05,17.53,17.75,2181972.0,17.4671,17.5156,17.011,17.2245,2181972.0
2020-05-13 09:40:00,17.74,17.82,17.58,17.81,1111004.0,17.2148,17.2924,17.0595,17.2827,1111004.0
2020-05-13 09:50:00,17.8,17.84,17.65,17.76,975714.0,17.273,17.3118,17.1274,17.2342,975714.0
2020-05-13 10:00:00,17.76,17.99,17.75,17.93,1013112.0,17.2342,17.4574,17.2245,17.3991,1013112.0
2020-05-13 10:10:00,17.95,17.98,17.89,17.91,698792.0,17.4185,17.4477,17.3603,17.3797,698792.0
2020-05-13 10:20:00,17.9,18.07,17.8,18.05,976032.0,17.37,17.535,17.273,17.5156,976032.0
2020-05-13 10:30:00,18.05,18.21,18.01,18.07,1318182.0,17.5156,17.6708,17.4768,17.535,1318182.0
2020-05-13 10:40:00,18.08,18.11,17.94,17.95,572358.0,17.5447,17.5738,17.4088,17.4185,572358.0
2020-05-13 10:50:00,17.95,18.0,17.72,17.75,675670.0,17.4185,17.4671,17.1954,17.2245,675670.0
2020-05-13 11:00:00,17.75,17.81,17.68,17.74,694828.0,17.2245,17.2827,17.1565,17.2148,694828.0
2020-05-13 11:10:00,17.75,17.87,17.66,17.67,467908.0,17.2245,17.3409,17.1371,17.1468,467908.0
2020-05-13 11:20:00,17.67,17.67,17.46,17.6,1384898.0,17.1468,17.1468,16.943,17.0789,1384898.0
2020-05-13 11:30:00,17.6,17.65,17.38,17.47,766412.0,17.0789,17.1274,16.8654,16.9528,766412.0
2020-05-13 11:40:00,17.46,17.48,17.19,17.22,1116312.0,16.943,16.9625,16.681,16.7102,1116312.0
2020-05-13 11:50:00,17.23,17.28,17.07,17.2,1533860.0,16.7199,16.7684,16.5646,16.6907,1533860.0
2020-05-13 12:00:00,17.2,17.28,16.95,16.95,1599806.0,16.6907,16.7684,16.4481,16.4481,1599806.0
2020-05-13 12:10:00,16.95,17.02,16.77,16.8,1557826.0,16.4481,16.5161,16.2735,16.3026,1557826.0
2020-05-13 12:20:00,16.8,17.07,16.79,17.06,1240808.0,16.3026,16.5646,16.2929,16.5549,1240808.0
2020-05-13 12:30:00,17.06,17.13,16.99,17.13,651878.0,16.5549,16.6228,16.487,16.6228,651878.0
2020-05-13 12:40:00,17.11,17.21,17.02,17.17,725102.0,16.6034,16.7005,16.5161,16.6616,725102.0
2020-05-13 12:50:00,17.18,17.22,17.11,17.17,714760.0,16.6713,16.7102,16.6034,16.6616,714760.0
2020-05-13 13:00:00,17.17,17.2,16.93,16.97,807866.0,16.6616,16.6907,16.4287,16.4676,807866.0
2020-05-13 13:10:00,16.97,17.23,16.97,17.21,569736.0,16.4676,16.7199,16.4676,16.7005,569736.0
2020-05-13 13:20:00,17.19,17.21,17.04,17.13,653452.0,16.681,16.7005,16.5355,16.6228,653452.0
2020-05-13 13:30:00,17.11,17.14,17.03,17.11,316548.0,16.6034,16.6325,16.5258,16.6034,316548.0
2020-05-13 13:40:00,17.13,17.16,17.02,17.09,492566.0,16.6228,16.6519,16.5161,16.584,492566.0
2020-05-13 13:50:00,17.1,17.1,16.97,17.0,349740.0,16.5937,16.5937,16.4676,16.4967,349740.0
2020-05-13 14:00:00,16.99,17.03,16.88,17.03,750144.0,16.487,16.5258,16.3802,16.5258,750144.0
2020-05-13 14:10:00,17.02,17.19,16.98,17.1,697366.0,16.5161,16.681,16.4773,16.5937,697366.0
2020-05-13 14:20:00,17.1,17.16,16.98,16.98,339472.0,16.5937,16.6519,16.4773,16.4773,339472.0
2020-05-13 14:30:00,16.97,17.02,16.92,16.96,574418.0,16.4676,16.5161,16.419,16.4579,574418.0
2020-05-13 14:40:00,16.95,16.97,16.84,16.93,541084.0,16.4481,16.4676,16.3414,16.4287,541084.0
2020-05-13 14:50:00,16.92,16.95,16.79,16.8,354924.0,16.419,16.4481,16.2929,16.3026,354924.0
2020-05-13 15:00:00,16.79,17.08,16.79,16.9,1085376.0,16.2929,16.5743,16.2929,16.3996,1085376.0
2020-05-13 15:10:00,16.92,16.98,16.82,16.91,560020.0,16.419,16.4773,16.322,16.4093,560020.0
2020-05-13 15:20:00,16.91,16.93,16.65,16.81,1191318.0,16.4093,16.4287,16.157,16.3123,1191318.0
2020-05-13 15:30:00,16.81,17.0,16.75,16.9,852182.0,16.3123,16.4967,16.2541,16.3996,852182.0
2020-05-13 15:40:00,16.91,17.08,16.86,17.04,1259842.0,16.4093,16.5743,16.3608,16.5355,1259842.0
2020-05-13 15:50:00,17.04,17.24,17.0,17.15,2439504.0,16.5355,16.7296,16.4967,16.6422,2439504.0
2020-05-14 09:30:00,16.65,16.81,16.59,16.6,2137070.0,16.157,16.3123,16.0988,16.1085,2137070.0
2020-05-14 09:40:00,16.59,16.64,16.44,16.45,1470646.0,16.0988,16.1473,15.9532,15.963,1470646.0
2020-05-14 09:50:00,16.44,16.48,16.24,16.29,1953116.0,15.9532,15.9921,15.7592,15.8077,1953116.0
2020-05-14 10:00:00,16.29,16.42,16.19,16.42,1580422.0,15.8077,15.9338,15.7107,15.9338,1580422.0
2020-05-14 10:10:00,16.42,16.48,16.31,16.39,1061666.0,15.9338,15.9921,15.8271,15.9047,1061666.0
2020-05-14 10:20:00,16.39,16.54,16.36,16.36,1011002.0,15.9047,16.0503,15.8756,15.8756,1011002.0
2020-05-14 10:30:00,16.36,16.75,16.36,16.75,1148992.0,15.8756,16.2541,15.8756,16.2541,1148992.0
2020-05-14 10:40:00,16.75,16.88,16.61,16.87,1275422.0,16.2541,16.3802,16.1182,16.3705,1275422.0
2020-05-14 10:50:00,16.86,16.97,16.79,16.83,1673862.0,16.3608,16.4676,16.2929,16.3317,1673862.0
2020-05-14 11:00:00,16.84,17.04,16.84,16.97,944320.0,16.3414,16.5355,16.3414,16.4676,944320.0
2020-05-14 11:10:00,16.98,17.15,16.96,17.08,638754.0,16.4773,16.6422,16.4579,16.5743,638754.0
2020-05-14 11:20:00,17.08,17.08,16.79,16.84,1185882.0,16.5743,16.5743,16.2929,16.3414,1185882.0
2020-05-14 11:30:00,16.85,17.0,16.77,16.77,896540.0,16.3511,16.4967,16.2735,16.2735,896540.0
2020-05-14 11:40:00,16.76,16.82,16.68,16.75,672130.0,16.2638,16.322,16.1861,16.2541,672130.0
2020-05-14 11:50:00,16.75,16.99,16.73,16.8,692362.0,16.2541,16.487,16.2347,16.3026,692362.0
2020-05-14 12:00:00,16.82,16.91,16.75,16.83,595544.0,16.322,16.4093,16.2541,16.3317,595544.0
2020-05-14 12:10:00,16.81,16.99,16.81,16.92,672850.0,16.3123,16.487,16.3123,16.419,672850.0
2020-05-14 12:20:00,16.91,17.11,16.91,17.0,714782.0,16.4093,16.6034,16.4093,16.4967,714782.0
2020-05-14 12:30:00,17.0,17.11,16.99,17.04,770480.0,16.4967,16.6034,16.487,16.5355,770480.0
2020-05-14 12:40:00,17.04,17.07,16.97,16.99,430670.0,16.5355,16.5646,16.4676,16.487,430670.0
2020-05-14 12:50:00,16.99,17.34,16.98,17.3,903720.0,16.487,16.8266,16.4773,16.7878,903720.0
2020-05-14 13:00:00,17.3,17.33,17.19,17.22,717436.0,16.7878,16.8169,16.681,16.7102,717436.0
2020-05-14 13:10:00,17.23,17.31,17.22,17.31,547842.0,16.7199,16.7975,16.7102,16.7975,547842.0
2020-05-14 13:20:00,17.3,17.47,17.3,17.46,825924.0,16.7878,16.9528,16.7878,16.943,825924.0
2020-05-14 13:30:00,17.46,17.52,17.38,17.39,869220.0,16.943,17.0013,16.8654,16.8751,869220.0
2020-05-14 13:40:00,17.39,17.41,17.32,17.38,670496.0,16.8751,16.8945,16.8072,16.8654,670496.0
2020-05-14 13:50:00,17.39,17.4,17.22,17.23,835716.0,16.8751,16.8848,16.7102,16.7199,835716.0
2020-05-14 14:00:00,17.24,17.24,17.1,17.2,943878.0,16.7296,16.7296,16.5937,16.6907,943878.0
2020-05-14 14:10:00,17.2,17.3,17.2,17.25,755082.0,16.6907,16.7878,16.6907,16.7393,755082.0
2020-05-14 14:20:00,17.25,17.33,17.24,17.32,849204.0,16.7393,16.8169,16.7296,16.8072,849204.0
2020-05-14 14:30:00,17.33,17.35,17.11,17.13,711678.0,16.8169,16.8363,16.6034,16.6228,711678.0
2020-05-14 14:40:00,17.13,17.2,17.04,17.1,657608.0,16.6228,16.6907,16.5355,16.5937,657608.0
2020-05-14 14:50:00,17.09,17.29,17.05,17.25,932534.0,16.584,16.7781,16.5452,16.7393,932534.0
2020-05-14 15:00:00,17.24,17.47,17.21,17.44,768220.0,16.7296,16.9528,16.7005,16.9236,768220.0
2020-05-14 15:10:00,17.43,17.48,17.34,17.41,1056654.0,16.9139,16.9625,16.8266,16.8945,1056654.0
2020-05-14 15:20:00,17.41,17.61,17.39,17.57,1157450.0,16.8945,17.0886,16.8751,17.0498,1157450.0
2020-05-14 15:30:00,17.57,17.62,17.4,17.43,1057072.0,17.0498,17.0983,16.8848,16.9139,1057072.0
2020-05-14 15:40:00,17.43,17.63,17.38,17.61,1518128.0,16.9139,17.108,16.8654,17.0886,1518128.0
2020-05-14 15:50:00,17.61,17.79,17.61,17.79,2065080.0,17.0886,17.2633,17.0886,17.2633,2065080.0
2020-05-15 09:30:00,17.29,17.38,17.08,17.37,2080354.0,16.7781,16.8654,16.5743,16.8557,2080354.0
2020-05-15 09:40:00,17.37,17.52,17.34,17.43,1608320.0,16.8557,17.0013,16.8266,16.9139,1608320.0
2020-05-15 09:50:00,17.43,17.61,17.43,17.54,1387368.0,16.9139,17.0886,16.9139,17.0207,1387368.0
2020-05-15 10:00:00,17.58,17.64,17.47,17.6,915142.0,17.0595,17.1177,16.9528,17.0789,915142.0
2020-05-15 10:10:00,17.59,17.78,17.56,17.68,1207968.0,17.0692,17.2536,17.0401,17.1565,1207968.0
2020-05-15 10:20:00,17.67,17.73,17.55,17.6,793756.0,17.1468,17.2051,17.0304,17.0789,793756.0
2020-05-15 10:30:00,17.6,17.66,17.44,17.57,1055932.0,17.0789,17.1371,16.9236,17.0498,1055932.0
2020-05-15 10:40:00,17.57,17.61,17.51,17.56,590484.0,17.0498,17.0886,16.9916,17.0401,590484.0
2020-05-15 10:50:00,17.54,17.56,17.32,17.38,1015448.0,17.0207,17.0401,16.8072,16.8654,1015448.0
2020-05-15 11:00:00,17.37,17.38,17.18,17.3,1033820.0,16.8557,16.8654,16.6713,16.7878,1033820.0
2020-05-15 11:10:00,17.3,17.36,17.23,17.33,611542.0,16.7878,16.846,16.7199,16.8169,611542.0
2020-05-15 11:20:00,17.32,17.45,17.29,17.38,652046.0,16.8072,16.9333,16.7781,16.8654,652046.0
2020-05-15 11:30:00,17.37,17.43,17.3,17.33,755116.0,16.8557,16.9139,16.7878,16.8169,755116.0
2020-05-15 11:40:00,17.33,17.38,17.25,17.31,566858.0,16.8169,16.8654,16.7393,16.7975,566858.0
2020-05-15 11:50:00,17.31,17.43,17.28,17.42,585432.0,16.7975,16.9139,16.7684,16.9042,585432.0
2020-05-15 12:00:00,17.42,17.58,17.39,17.58,777158.0,16.9042,17.0595,16.8751,17.0595,777158.0
2020-05-15 12:10:00,17.58,17.58,17.49,17.56,368752.0,17.0595,17.0595,16.9722,17.0401,368752.0
2020-05-15 12:20:00,17.57,17.67,17.57,17.61,597330.0,17.0498,17.1468,17.0498,17.0886,597330.0
2020-05-15 12:30:00,17.62,17.68,17.58,17.65,384034.0,17.0983,17.1565,17.0595,17.1274,384034.0
2020-05-15 12:40:00,17.66,17.73,17.53,17.59,801424.0,17.1371,17.2051,17.011,17.0692,801424.0
2020-05-15 12:50:00,17.59,17.63,17.51,17.61,338754.0,17.0692,17.108,16.9916,17.0886,338754.0
2020-05-15 13:00:00,17.61,17.71,17.59,17.65,503336.0,17.0886,17.1856,17.0692,17.1274,503336.0
2020-05-15 13:10:00,17.68,17.79,17.68,17.7,664528.0,17.1565,17.2633,17.1565,17.1759,664528.0
2020-05-15 13:20:00,17.69,17.77,17.67,17.74,511476.0,17.1662,17.2439,17.1468,17.2148,511476.0
2020-05-15 13:30:00,17.74,17.79,17.68,17.72,607638.0,17.2148,17.2633,17.1565,17.1954,607638.0
2020-05-15 13:40:00,17.71,17.74,17.61,17.64,343070.0,17.1856,17.2148,17.0886,17.1177,343070.0
2020-05-15 13:50:00,17.64,17.78,17.63,17.77,317828.0,17.1177,17.2536,17.108,17.2439,317828.0
2020-05-15 14:00:00,17.77,17.93,17.77,17.84,799022.0,17.2439,17.3991,17.2439,17.3118,799022.0
2020-05-15 14:10:00,17.84,17.9,17.82,17.86,307506.0,17.3118,17.37,17.2924,17.3312,307506.0
2020-05-15 14:20:00,17.87,17.95,17.85,17.92,446062.0,17.3409,17.4185,17.3215,17.3894,446062.0
2020-05-15 14:30:00,17.92,17.94,17.68,17.73,839038.0,17.3894,17.4088,17.1565,17.2051,839038.0
2020-05-15 14:40:00,17.73,17.79,17.7,17.76,335452.0,17.2051,17.2633,17.1759,17.2342,335452.0
2020-05-15 14:50:00,17.76,17.84,17.67,17.7,555300.0,17.2342,17.3118,17.1468,17.1759,555300.0
2020-05-15 15:00:00,17.7,17.86,17.65,17.83,991980.0,17.1759,17.3312,17.1274,17.3021,991980.0
2020-05-15 15:10:00,17.82,17.84,17.75,17.82,398686.0,17.2924,17.3118,17.2245,17.2924,398686.0
2020-05-15 15:20:00,17.82,17.92,17.8,17.86,825296.0,17.2924,17.3894,17.273,17.3312,825296.0
2020-05-15 15:30:00,17.86,17.93,17.73,17.75,1151524.0,17.3312,17.3991,17.2051,17.2245,1151524.0
2020-05-15 15:40:00,17.77,17.89,17.7,17.89,981514.0,17.2439,17.3603,17.1759,17.3603,981514.0
2020-05-15 15:50:00,17.88,18.02,17.8,18.0,1226680.0,17.3506,17.4865,17.273,17.4671,1226680.0
2020-05-18 09:30:00,19.3,19.47,19.24,19.43,2157944.0,18.7286,18.8935,18.6703,18.8547,2157944.0
2020-05-18 09:40:00,19.44,19.5,19.4,19.41,1183724.0,18.8644,18.9226,18.8256,18.8353,1183724.0
2020-05-18 09:50:00,19.42,19.43,19.22,19.32,921580.0,18.845,18.8547,18.6509,18.748,921580.0
2020-05-18 10:00:00,19.33,19.39,19.28,19.34,594904.0,18.7577,18.8159,18.7092,18.7674,594904.0
2020-05-18 10:10:00,19.34,19.39,19.25,19.39,621156.0,18.7674,18.8159,18.6801,18.8159,621156.0
2020-05-18 10:20:00,19.39,19.41,19.34,19.34,444652.0,18.8159,18.8353,18.7674,18.7674,444652.0
2020-05-18 10:30:00,19.34,19.46,19.34,19.46,488752.0,18.7674,18.8838,18.7674,18.8838,488752.0
2020-05-18 10:40:00,19.46,19.55,19.45,19.54,774426.0,18.8838,18.9712,18.8741,18.9615,774426.0
2020-05-18 10:50:00,19.54,19.59,19.52,19.56,746524.0,18.9615,19.01,18.9421,18.9809,746524.0
2020-05-18 11:00:00,19.56,19.64,19.56,19.63,842602.0,18.9809,19.0585,18.9809,19.0488,842602.0
2020-05-18 11:10:00,19.64,19.69,19.58,19.68,556912.0,19.0585,19.107,19.0003,19.0973,556912.0
2020-05-18 11:20:00,19.68,19.76,19.67,19.7,681000.0,19.0973,19.175,19.0876,19.1167,681000.0
2020-05-18 11:30:00,19.71,19.72,19.64,19.65,704414.0,19.1264,19.1361,19.0585,19.0682,704414.0
2020-05-18 11:40:00,19.65,19.74,19.63,19.64,619774.0,19.0682,19.1555,19.0488,19.0585,619774.0
2020-05-18 11:50:00,19.64,19.68,19.61,19.66,562392.0,19.0585,19.0973,19.0294,19.0779,562392.0
2020-05-18 12:00:00,19.66,19.7,19.61,19.66,411680.0,19.0779,19.1167,19.0294,19.0779,411680.0
2020-05-18 12:10:00,19.65,19.66,19.59,19.59,261764.0,19.0682,19.0779,19.01,19.01,261764.0
2020-05-18 12:20:00,19.59,19.66,19.59,19.65,311336.0,19.01,19.0779,19.01,19.0682,311336.0
2020-05-18 12:30:00,19.66,19.66,19.62,19.65,196962.0,19.0779,19.0779,19.0391,19.0682,196962.0
2020-05-18 12:40:00,19.65,19.66,19.57,19.6,465622.0,19.0682,19.0779,18.9906,19.0197,465622.0
2020-05-18 12:50:00,19.6,19.64,19.6,19.61,356558.0,19.0197,19.0585,19.0197,19.0294,356558.0
2020-05-18 13:00:00,19.62,19.71,19.61,19.69,339486.0,19.0391,19.1264,19.0294,19.107,339486.0
2020-05-18 13:10:00,19.69,19.75,19.67,19.74,376930.0,19.107,19.1652,19.0876,19.1555,376930.0
2020-05-18 13:20:00,19.74,19.8,19.73,19.8,583950.0,19.1555,19.2138,19.1458,19.2138,583950.0
2020-05-18 13:30:00,19.8,19.81,19.75,19.77,325098.0,19.2138,19.2235,19.1652,19.1847,325098.0
2020-05-18 13:40:00,19.77,19.78,19.73,19.75,304798.0,19.1847,19.1944,19.1458,19.1652,304798.0
2020-05-18 13:50:00,19.75,19.78,19.72,19.77,243804.0,19.1652,19.1944,19.1361,19.1847,243804.0
2020-05-18 14:00:00,19.77,19.83,19.75,19.76,362112.0,19.1847,19.2429,19.1652,19.175,362112.0
2020-05-18 14:10:00,19.76,19.79,19.73,19.75,325472.0,19.175,19.2041,19.1458,19.1652,325472.0
2020-05-18 14:20:00,19.75,19.79,19.73,19.78,456542.0,19.1652,19.2041,19.1458,19.1944,456542.0
2020-05-18 14:30:00,19.78,19.82,19.77,19.8,227516.0,19.1944,19.2332,19.1847,19.2138,227516.0
2020-05-18 14:40:00,19.8,19.86,19.79,19.79,426326.0,19.2138,19.272,19.2041,19.2041,426326.0
2020-05-18 14:50:00,19.79,19.81,19.73,19.78,340446.0,19.2041,19.2235,19.1458,19.1944,340446.0
2020-05-18 15:00:00,19.78,19.84,19.78,19.81,479408.0,19.1944,19.2526,19.1944,19.2235,479408.0
2020-05-18 15:10:00,19.8,19.81,19.72,19.77,478932.0,19.2138,19.2235,19.1361,19.1847,478932.0
2020-05-18 15:20:00,19.75,19.81,19.74,19.81,324984.0,19.1652,19.2235,19.1555,19.2235,324984.0
2020-05-18 15:30:00,19.81,19.91,19.8,19.89,931940.0,19.2235,19.3205,19.2138,19.3011,931940.0
2020-05-18 15:40:00,19.9,19.96,19.88,19.94,1304520.0,19.3108,19.369,19.2914,19.3496,1304520.0
2020-05-18 15:50:00,19.95,19.98,19.65,19.66,1652066.0,19.3593,19.3884,19.0682,19.0779,1652066.0
2020-05-19 09:30:00,19.53,19.59,19.43,19.53,1329378.0,18.9518,19.01,18.8547,18.9518,1329378.0
2020-05-19 09:40:00,19.54,19.56,19.36,19.37,819014.0,18.9615,18.9809,18.7868,18.7965,819014.0
2020-05-19 09:50:00,19.38,19.6,19.36,19.58,870876.0,18.8062,19.0197,18.7868,19.0003,870876.0
2020-05-19 10:00:00,19.59,19.8,19.57,19.77,1137804.0,19.01,19.2138,18.9906,19.1847,1137804.0
2020-05-19 10:10:00,19.77,19.82,19.61,19.64,738066.0,19.1847,19.2332,19.0294,19.0585,738066.0
2020-05-19 10:20:00,19.63,19.71,19.58,19.66,554030.0,19.0488,19.1264,19.0003,19.0779,554030.0
2020-05-19 10:30:00,19.67,19.71,19.61,19.64,392226.0,19.0876,19.1264,19.0294,19.0585,392226.0
2020-05-19 10:40:00,19.64,19.64,19.5,19.59,908056.0,19.0585,19.0585,18.9226,19.01,908056.0
2020-05-19 10:50:00,19.6,19.74,19.59,19.71,754584.0,19.0197,19.1555,19.01,19.1264,754584.0
2020-05-19 11:00:00,19.71,19.75,19.68,19.73,336174.0,19.1264,19.1652,19.0973,19.1458,336174.0
2020-05-19 11:10:00,19.73,19.77,19.64,19.77,422848.0,19.1458,19.1847,19.0585,19.1847,422848.0
2020-05-19 11:20:00,19.77,19.81,19.72,19.81,416584.0,19.1847,19.2235,19.1361,19.2235,416584.0
2020-05-19 11:30:00,19.8,19.85,19.73,19.75,501154.0,19.2138,19.2623,19.1458,19.1652,501154.0
2020-05-19 11:40:00,19.75,19.83,19.71,19.73,464758.0,19.1652,19.2429,19.1264,19.1458,464758.0
2020-05-19 11:50:00,19.74,19.79,19.7,19.74,352790.0,19.1555,19.2041,19.1167,19.1555,352790.0
2020-05-19 12:00:00,19.74,19.78,19.7,19.75,359894.0,19.1555,19.1944,19.1167,19.1652,359894.0
2020-05-19 12:10:00,19.75,19.79,19.63,19.65,571344.0,19.1652,19.2041,19.0488,19.0682,571344.0
2020-05-19 12:20:00,19.65,19.73,19.64,19.68,266144.0,19.0682,19.1458,19.0585,19.0973,266144.0
2020-05-19 12:30:00,19.68,19.72,19.6,19.61,489022.0,19.0973,19.1361,19.0197,19.0294,489022.0
2020-05-19 12:40:00,19.61,19.71,19.61,19.68,372134.0,19.0294,19.1264,19.0294,19.0973,372134.0
2020-05-19 12:50:00,19.68,19.7,19.66,19.7,244184.0,19.0973,19.1167,19.0779,19.1167,244184.0
2020-05-19 13:00:00,19.69,19.72,19.64,19.68,376906.0,19.107,19.1361,19.0585,19.0973,376906.0
2020-05-19 13:10:00,19.68,19.74,19.67,19.74,383334.0,19.0973,19.1555,19.0876,19.1555,383334.0
2020-05-19 13:20:00,19.74,19.75,19.72,19.73,217560.0,19.1555,19.1652,19.1361,19.1458,217560.0
2020-05-19 13:30:00,19.72,19.77,19.69,19.75,334866.0,19.1361,19.1847,19.107,19.1652,334866.0
2020-05-19 13:40:00,19.75,19.79,19.75,19.78,162086.0,19.1652,19.2041,19.1652,19.1944,162086.0
2020-05-19 13:50:00,19.78,19.78,19.73,19.75,241896.0,19.1944,19.1944,19.1458,19.1652,241896.0
2020-05-19 14:00:00,19.75,19.83,19.66,19.82,400742.0,19.1652,19.2429,19.0779,19.2332,400742.0
2020-05-19 14:10:00,19.82,19.84,19.8,19.83,190932.0,19.2332,19.2526,19.2138,19.2429,190932.0
2020-05-19 14:20:00,19.83,19.86,19.79,19.8,270650.0,19.2429,19.272,19.2041,19.2138,270650.0
2020-05-19 14:30:00,19.8,19.84,19.77,19.83,149112.0,19.2138,19.2526,19.1847,19.2429,149112.0
2020-05-19 14:40:00,19.84,19.9,19.81,19.89,402822.0,19.2526,19.3108,19.2235,19.3011,402822.0
2020-05-19 14:50:00,19.88,19.89,19.4,19.46,1172028.0,19.2914,19.3011,18.8256,18.8838,1172028.0
2020-05-19 15:00:00,19.46,19.65,19.4,19.64,1096070.0,18.8838,19.0682,18.8256,19.0585,1096070.0
2020-05-19 15:10:00,19.63,19.81,19.59,19.63,783932.0,19.0488,19.2235,19.01,19.0488,783932.0
2020-05-19 15:20:00,19.64,19.65,19.49,19.6,916740.0,19.0585,19.0682,18.9129,19.0197,916740.0
2020-05-19 15:30:00,19.6,19.6,19.3,19.36,1268162.0,19.0197,19.0197,18.7286,18.7868,1268162.0
2020-05-19 15:40:00,19.37,19.44,19.27,19.28,903262.0,18.7965,18.8644,18.6995,18.7092,903262.0
2020-05-19 15:50:00,19.27,19.31,19.04,19.05,1576460.0,18.6995,18.7383,18.4763,18.486,1576460.0
2020-05-20 09:30:00,19.81,19.9,19.75,19.89,1145118.0,19.2235,19.3108,19.1652,19.3011,1145118.0
2020-05-20 09:40:00,19.9,19.99,19.86,19.97,894046.0,19.3108,19.3981,19.272,19.3787,894046.0
2020-05-20 09:50:00,19.97,19.99,19.86,19.96,455254.0,19.3787,19.3981,19.272,19.369,455254.0
2020-05-20 10:00:00,19.96,20.04,19.93,20.03,557974.0,19.369,19.4467,19.3399,19.437,557974.0
2020-05-20 10:10:00,20.02,20.11,20.01,20.08,527056.0,19.4273,19.5146,19.4175,19.4855,527056.0
2020-05-20 10:20:00,20.08,20.14,20.01,20.1,635346.0,19.4855,19.5437,19.4175,19.5049,635346.0
2020-05-20 10:30:00,20.09,20.13,20.04,20.11,535064.0,19.4952,19.534,19.4467,19.5146,535064.0
2020-05-20 10:40:00,20.11,20.13,20.07,20.09,315218.0,19.5146,19.534,19.4758,19.4952,315218.0
2020-05-20 10:50:00,20.09,20.11,20.03,20.05,443404.0,19.4952,19.5146,19.437,19.4564,443404.0
2020-05-20 11:00:00,20.05,20.09,20.02,20.08,293914.0,19.4564,19.4952,19.4273,19.4855,293914.0
2020-05-20 11:10:00,20.08,20.18,20.05,20.17,450320.0,19.4855,19.5825,19.4564,19.5728,450320.0
2020-05-20 11:20:00,20.17,20.2,20.13,20.18,463624.0,19.5728,19.6019,19.534,19.5825,463624.0
2020-05-20 11:30:00,20.18,20.2,20.13,20.15,304790.0,19.5825,19.6019,19.534,19.5534,304790.0
2020-05-20 11:40:00,20.14,20.2,20.13,20.18,254310.0,19.5437,19.6019,19.534,19.5825,254310.0
2020-05-20 11:50:00,20.18,20.2,20.13,20.14,274314.0,19.5825,19.6019,19.534,19.5437,274314.0
2020-05-20 12:00:00,20.15,20.18,20.04,20.05,298530.0,19.5534,19.5825,19.4467,19.4564,298530.0
2020-05-20 12:10:00,20.05,20.06,19.96,19.99,410624.0,19.4564,19.4661,19.369,19.3981,410624.0
2020-05-20 12:20:00,19.99,20.01,19.93,20.0,470844.0,19.3981,19.4175,19.3399,19.4078,470844.0
2020-05-20 12:30:00,20.01,20.05,19.98,20.0,296050.0,19.4175,19.4564,19.3884,19.4078,296050.0
2020-05-20 12:40:00,20.0,20.02,19.86,19.95,478444.0,19.4078,19.4273,19.272,19.3593,478444.0
2020-05-20 12:50:00,19.96,20.01,19.94,20.0,311180.0,19.369,19.4175,19.3496,19.4078,311180.0
2020-05-20 13:00:00,20.01,20.03,19.88,19.89,398038.0,19.4175,19.437,19.2914,19.3011,398038.0
2020-05-20 13:10:00,19.89,19.98,19.89,19.93,298390.0,19.3011,19.3884,19.3011,19.3399,298390.0
2020-05-20 13:20:00,19.93,19.93,19.83,19.87,461240.0,19.3399,19.3399,19.2429,19.2817,461240.0
2020-05-20 13:30:00,19.88,19.96,19.86,19.96,305748.0,19.2914,19.369,19.272,19.369,305748.0
2020-05-20 13:40:00,19.96,20.0,19.93,19.98,399144.0,19.369,19.4078,19.3399,19.3884,399144.0
2020-05-20 13:50:00,19.98,20.0,19.92,19.93,259948.0,19.3884,19.4078,19.3302,19.3399,259948.0
2020-05-20 14:00:00,19.93,20.02,19.84,19.89,699756.0,19.3399,19.4273,19.2526,19.3011,699756.0
2020-05-20 14:10:00,19.88,19.93,19.8,19.85,517276.0,19.2914,19.3399,19.2138,19.2623,517276.0
2020-05-20 14:20:00,19.86,19.94,19.84,19.89,429082.0,19.272,19.3496,19.2526,19.3011,429082.0
2020-05-20 14:30:00,19.88,20.0,19.86,19.96,417738.0,19.2914,19.4078,19.272,19.369,417738.0
2020-05-20 14:40:00,19.95,20.03,19.93,20.02,327930.0,19.3593,19.437,19.3399,19.4273,327930.0
2020-05-20 14:50:00,20.01,20.11,20.0,20.05,499142.0,19.4175,19.5146,19.4078,19.4564,499142.0
2020-05-20 15:00:00,20.05,20.08,19.98,20.0,484834.0,19.4564,19.4855,19.3884,19.4078,484834.0
2020-05-20 15:10:00,20.0,20.03,19.88,19.96,543956.0,19.4078,19.437,19.2914,19.369,543956.0
2020-05-20 15:20:00,19.96,20.07,19.96,20.07,446604.0,19.369,19.4758,19.369,19.4758,446604.0
2020-05-20 15:30:00,20.07,20.08,19.99,20.06,401612.0,19.4758,19.4855,19.3981,19.4661,401612.0
2020-05-20 15:40:00,20.06,20.09,19.93,19.96,790168.0,19.4661,19.4952,19.3399,19.369,790168.0
2020-05-20 15:50:00,19.96,20.07,19.9,20.03,1033824.0,19.369,19.4758,19.3108,19.437,1033824.0
2020-05-21 09:30:00,19.99,20.1,19.88,20.1,1210802.0,19.3981,19.5049,19.2914,19.5049,1210802.0
2020-05-21 09:40:00,20.1,20.17,20.07,20.11,752840.0,19.5049,19.5728,19.4758,19.5146,752840.0
2020-05-21 09:50:00,20.11,20.11,19.93,20.06,781444.0,19.5146,19.5146,19.3399,19.4661,781444.0
2020-05-21 10:00:00,20.05,20.1,19.9,19.99,722896.0,19.4564,19.5049,19.3108,19.3981,722896.0
2020-05-21 10:10:00,19.99,20.07,19.97,20.04,570116.0,19.3981,19.4758,19.3787,19.4467,570116.0
2020-05-21 10:20:00,20.05,20.11,19.97,19.99,537906.0,19.4564,19.5146,19.3787,19.3981,537906.0
2020-05-21 10:30:00,19.98,19.98,19.68,19.7,1036276.0,19.3884,19.3884,19.0973,19.1167,1036276.0
2020-05-21 10:40:00,19.7,19.85,19.68,19.8,842098.0,19.1167,19.2623,19.0973,19.2138,842098.0
2020-05-21 10:50:00,19.8,19.86,19.77,19.79,831528.0,19.2138,19.272,19.1847,19.2041,831528.0
2020-05-21 11:00:00,19.79,19.79,19.54,19.59,1018902.0,19.2041,19.2041,18.9615,19.01,1018902.0
2020-05-21 11:10:00,19.59,19.63,19.42,19.45,889450.0,19.01,19.0488,18.845,18.8741,889450.0
2020-05-21 11:20:00,19.45,19.5,19.36,19.48,679424.0,18.8741,18.9226,18.7868,18.9032,679424.0
2020-05-21 11:30:00,19.48,19.64,19.47,19.63,993042.0,18.9032,19.0585,18.8935,19.0488,993042.0
2020-05-21 11:40:00,19.63,19.7,19.62,19.63,1153784.0,19.0488,19.1167,19.0391,19.0488,1153784.0
2020-05-21 11:50:00,19.64,19.67,19.59,19.59,413150.0,19.0585,19.0876,19.01,19.01,413150.0
2020-05-21 12:00:00,19.6,19.79,19.6,19.75,642168.0,19.0197,19.2041,19.0197,19.1652,642168.0
2020-05-21 12:10:00,19.75,19.79,19.68,19.73,508734.0,19.1652,19.2041,19.0973,19.1458,508734.0
2020-05-21 12:20:00,19.72,19.81,19.69,19.7,624386.0,19.1361,19.2235,19.107,19.1167,624386.0
2020-05-21 12:30:00,19.7,19.7,19.54,19.56,662822.0,19.1167,19.1167,18.9615,18.9809,662822.0
2020-05-21 12:40:00,19.57,19.71,19.56,19.68,337354.0,18.9906,19.1264,18.9809,19.0973,337354.0
2020-05-21 12:50:00,19.68,19.7,19.59,19.61,340726.0,19.0973,19.1167,19.01,19.0294,340726.0
2020-05-21 13:00:00,19.63,19.79,19.57,19.68,754352.0,19.0488,19.2041,18.9906,19.0973,754352.0
2020-05-21 13:10:00,19.68,19.74,19.66,19.68,307962.0,19.0973,19.1555,19.0779,19.0973,307962.0
2020-05-21 13:20:00,19.68,19.69,19.62,19.68,707118.0,19.0973,19.107,19.0391,19.0973,707118.0
2020-05-21 13:30:00,19.68,19.71,19.6,19.64,360630.0,19.0973,19.1264,19.0197,19.0585,360630.0
2020-05-21 13:40:00,19.64,19.72,19.59,19.68,435028.0,19.0585,19.1361,19.01,19.0973,435028.0
2020-05-21 13:50:00,19.68,19.71,19.65,19.66,221122.0,19.0973,19.1264,19.0682,19.0779,221122.0
2020-05-21 14:00:00,19.65,19.77,19.64,19.73,303582.0,19.0682,19.1847,19.0585,19.1458,303582.0
2020-05-21 14:10:00,19.74,19.76,19.72,19.73,263364.0,19.1555,19.175,19.1361,19.1458,263364.0
2020-05-21 14:20:00,19.73,19.79,19.73,19.75,341818.0,19.1458,19.2041,19.1458,19.1652,341818.0
2020-05-21 14:30:00,19.77,19.78,19.56,19.6,412506.0,19.1847,19.1944,18.9809,19.0197,412506.0
2020-05-21 14:40:00,19.61,19.65,19.52,19.53,463546.0,19.0294,19.0682,18.9421,18.9518,463546.0
2020-05-21 14:50:00,19.53,19.64,19.5,19.57,441126.0,18.9518,19.0585,18.9226,18.9906,441126.0
2020-05-21 15:00:00,19.57,19.72,19.57,19.67,786004.0,18.9906,19.1361,18.9906,19.0876,786004.0
2020-05-21 15:10:00,19.66,19.75,19.59,19.73,556724.0,19.0779,19.1652,19.01,19.1458,556724.0
2020-05-21 15:20:00,19.73,19.75,19.67,19.68,361072.0,19.1458,19.1652,19.0876,19.0973,361072.0
2020-05-21 15:30:00,19.68,19.72,19.56,19.66,662112.0,19.0973,19.1361,18.9809,19.0779,662112.0
2020-05-21 15:40:00,19.65,19.71,19.6,19.67,622984.0,19.0682,19.1264,19.0197,19.0876,622984.0
2020-05-21 15:50:00,19.67,19.7,19.53,19.58,1395632.0,19.0876,19.1167,18.9518,19.0003,1395632.0
2020-05-22 09:30:00,19.54,19.59,19.3,19.32,1160850.0,18.9615,19.01,18.7286,18.748,1160850.0
2020-05-22 09:40:00,19.31,19.45,19.31,19.45,617638.0,18.7383,18.8741,18.7383,18.8741,617638.0
2020-05-22 09:50:00,19.43,19.5,19.38,19.48,454178.0,18.8547,18.9226,18.8062,18.9032,454178.0
2020-05-22 10:00:00,19.48,19.5,19.34,19.36,635784.0,18.9032,18.9226,18.7674,18.7868,635784.0
2020-05-22 10:10:00,19.37,19.4,19.27,19.36,528286.0,18.7965,18.8256,18.6995,18.7868,528286.0
2020-05-22 10:20:00,19.36,19.5,19.35,19.5,302538.0,18.7868,18.9226,18.7771,18.9226,302538.0
2020-05-22 10:30:00,19.5,19.53,19.43,19.49,397890.0,18.9226,18.9518,18.8547,18.9129,397890.0
2020-05-22 10:40:00,19.49,19.53,19.38,19.38,209122.0,18.9129,18.9518,18.8062,18.8062,209122.0
2020-05-22 10:50:00,19.38,19.44,19.29,19.31,409966.0,18.8062,18.8644,18.7189,18.7383,409966.0
2020-05-22 11:00:00,19.31,19.38,19.29,19.36,465676.0,18.7383,18.8062,18.7189,18.7868,465676.0
2020-05-22 11:10:00,19.36,19.41,19.32,19.41,181818.0,18.7868,18.8353,18.748,18.8353,181818.0
2020-05-22 11:20:00,19.41,19.42,19.28,19.36,248306.0,18.8353,18.845,18.7092,18.7868,248306.0
2020-05-22 11:30:00,19.36,19.44,19.33,19.42,360104.0,18.7868,18.8644,18.7577,18.845,360104.0
2020-05-22 11:40:00,19.42,19.44,19.39,19.43,214484.0,18.845,18.8644,18.8159,18.8547,214484.0
2020-05-22 11:50:00,19.43,19.46,19.4,19.42,206424.0,18.8547,18.8838,18.8256,18.845,206424.0
2020-05-22 12:00:00,19.42,19.46,19.39,19.41,152828.0,18.845,18.8838,18.8159,18.8353,152828.0
2020-05-22 12:10:00,19.41,19.41,19.36,19.41,175158.0,18.8353,18.8353,18.7868,18.8353,175158.0
2020-05-22 12:20:00,19.41,19.44,19.4,19.42,125928.0,18.8353,18.8644,18.8256,18.845,125928.0
2020-05-22 12:30:00,19.43,19.56,19.43,19.53,332896.0,18.8547,18.9809,18.8547,18.9518,332896.0
2020-05-22 12:40:00,19.53,19.57,19.5,19.5,206078.0,18.9518,18.9906,18.9226,18.9226,206078.0
2020-05-22 12:50:00,19.51,19.55,19.49,19.5,100198.0,18.9324,18.9712,18.9129,18.9226,100198.0
2020-05-22 13:00:00,19.5,19.55,19.5,19.5,110710.0,18.9226,18.9712,18.9226,18.9226,110710.0
2020-05-22 13:10:00,19.5,19.53,19.48,19.51,93830.0,18.9226,18.9518,18.9032,18.9324,93830.0
2020-05-22 13:20:00,19.51,19.59,19.5,19.56,194516.0,18.9324,19.01,18.9226,18.9809,194516.0
2020-05-22 13:30:00,19.56,19.57,19.52,19.54,221042.0,18.9809,18.9906,18.9421,18.9615,221042.0
2020-05-22 13:40:00,19.54,19.57,19.52,19.53,168156.0,18.9615,18.9906,18.9421,18.9518,168156.0
2020-05-22 13:50:00,19.53,19.59,19.5,19.57,143408.0,18.9518,19.01,18.9226,18.9906,143408.0
2020-05-22 14:00:00,19.58,19.69,19.56,19.68,577096.0,19.0003,19.107,18.9809,19.0973,577096.0
2020-05-22 14:10:00,19.68,19.69,19.64,19.64,142388.0,19.0973,19.107,19.0585,19.0585,142388.0
2020-05-22 14:20:00,19.64,19.66,19.61,19.65,153122.0,19.0585,19.0779,19.0294,19.0682,153122.0
2020-05-22 14:30:00,19.65,19.71,19.64,19.71,208374.0,19.0682,19.1264,19.0585,19.1264,208374.0
2020-05-22 14:40:00,19.7,19.7,19.59,19.61,323716.0,19.1167,19.1167,19.01,19.0294,323716.0
2020-05-22 14:50:00,19.61,19.63,19.57,19.63,244036.0,19.0294,19.0488,18.9906,19.0488,244036.0
2020-05-22 15:00:00,19.63,19.68,19.58,19.67,312372.0,19.0488,19.0973,19.0003,19.0876,312372.0
2020-05-22 15:10:00,19.67,19.68,19.56,19.57,259818.0,19.0876,19.0973,18.9809,18.9906,259818.0
2020-05-22 15:20:00,19.57,19.59,19.48,19.54,460680.0,18.9906,19.01,18.9032,18.9615,460680.0
2020-05-22 15:30:00,19.53,19.61,19.52,19.58,292002.0,18.9518,19.0294,18.9421,19.0003,292002.0
2020-05-22 15:40:00,19.58,19.68,19.51,19.67,495588.0,19.0003,19.0973,18.9324,19.0876,495588.0
2020-05-22 15:50:00,19.68,19.74,19.61,19.69,640840.0,19.0973,19.1555,19.0294,19.107,640840.0
2020-05-26 09:30:00,21.01,21.06,20.82,20.83,1786166.0,20.3879,20.4365,20.2036,20.2133,1786166.0
2020-05-26 09:40:00,20.83,20.97,20.81,20.92,894874.0,20.2133,20.3491,20.1939,20.3006,894874.0
2020-05-26 09:50:00,20.92,20.93,20.75,20.79,634258.0,20.3006,20.3103,20.1356,20.1745,634258.0
2020-05-26 10:00:00,20.78,20.85,20.7,20.74,782702.0,20.1648,20.2327,20.0871,20.1259,782702.0
2020-05-26 10:10:00,20.73,20.83,20.7,20.82,510672.0,20.1162,20.2133,20.0871,20.2036,510672.0
2020-05-26 10:20:00,20.82,20.9,20.78,20.9,329282.0,20.2036,20.2812,20.1648,20.2812,329282.0
2020-05-26 10:30:00,20.9,20.91,20.85,20.86,462586.0,20.2812,20.2909,20.2327,20.2424,462586.0
2020-05-26 10:40:00,20.86,20.88,20.79,20.85,395558.0,20.2424,20.2618,20.1745,20.2327,395558.0
2020-05-26 10:50:00,20.86,20.93,20.85,20.89,284334.0,20.2424,20.3103,20.2327,20.2715,284334.0
2020-05-26 11:00:00,20.89,20.93,20.87,20.89,532248.0,20.2715,20.3103,20.2521,20.2715,532248.0
2020-05-26 11:10:00,20.88,20.92,20.84,20.9,440920.0,20.2618,20.3006,20.223,20.2812,440920.0
2020-05-26 11:20:00,20.89,20.92,20.7,20.8,839006.0,20.2715,20.3006,20.0871,20.1842,839006.0
2020-05-26 11:30:00,20.8,20.8,20.7,20.75,299552.0,20.1842,20.1842,20.0871,20.1356,299552.0
2020-05-26 11:40:00,20.75,20.76,20.6,20.66,639642.0,20.1356,20.1453,19.9901,20.0483,639642.0
2020-05-26 11:50:00,20.66,20.71,20.66,20.71,265564.0,20.0483,20.0968,20.0483,20.0968,265564.0
2020-05-26 12:00:00,20.71,20.73,20.69,20.71,247816.0,20.0968,20.1162,20.0774,20.0968,247816.0
2020-05-26 12:10:00,20.71,20.76,20.68,20.68,242654.0,20.0968,20.1453,20.0677,20.0677,242654.0
2020-05-26 12:20:00,20.68,20.71,20.64,20.68,257502.0,20.0677,20.0968,20.0289,20.0677,257502.0
2020-05-26 12:30:00,20.7,20.8,20.7,20.8,301990.0,20.0871,20.1842,20.0871,20.1842,301990.0
2020-05-26 12:40:00,20.8,20.81,20.78,20.8,118522.0,20.1842,20.1939,20.1648,20.1842,118522.0
2020-05-26 12:50:00,20.8,20.84,20.79,20.82,167754.0,20.1842,20.223,20.1745,20.2036,167754.0
2020-05-26 13:00:00,20.84,20.86,20.82,20.82,256914.0,20.223,20.2424,20.2036,20.2036,256914.0
2020-05-26 13:10:00,20.82,20.86,20.8,20.84,185416.0,20.2036,20.2424,20.1842,20.223,185416.0
2020-05-26 13:20:00,20.85,20.92,20.83,20.91,199914.0,20.2327,20.3006,20.2133,20.2909,199914.0
2020-05-26 13:30:00,20.91,20.92,20.85,20.88,208952.0,20.2909,20.3006,20.2327,20.2618,208952.0
2020-05-26 13:40:00,20.87,20.88,20.85,20.85,131158.0,20.2521,20.2618,20.2327,20.2327,131158.0
2020-05-26 13:50:00,20.85,20.89,20.85,20.85,97268.0,20.2327,20.2715,20.2327,20.2327,97268.0
2020-05-26 14:00:00,20.85,20.89,20.83,20.85,157288.0,20.2327,20.2715,20.2133,20.2327,157288.0
2020-05-26 14:10:00,20.85,20.87,20.83,20.86,120530.0,20.2327,20.2521,20.2133,20.2424,120530.0
2020-05-26 14:20:00,20.86,20.92,20.86,20.87,158338.0,20.2424,20.3006,20.2424,20.2521,158338.0
2020-05-26 14:30:00,20.87,20.89,20.84,20.85,211306.0,20.2521,20.2715,20.223,20.2327,211306.0
2020-05-26 14:40:00,20.85,20.85,20.77,20.79,261344.0,20.2327,20.2327,20.155,20.1745,261344.0
2020-05-26 14:50:00,20.79,20.84,20.78,20.83,177264.0,20.1745,20.223,20.1648,20.2133,177264.0
2020-05-26 15:00:00,20.83,20.84,20.74,20.78,440866.0,20.2133,20.223,20.1259,20.1648,440866.0
2020-05-26 15:10:00,20.78,20.82,20.73,20.75,276490.0,20.1648,20.2036,20.1162,20.1356,276490.0
2020-05-26 15:20:00,20.77,20.83,20.73,20.77,208568.0,20.155,20.2133,20.1162,20.155,208568.0
2020-05-26 15:30:00,20.77,20.81,20.55,20.63,828962.0,20.155,20.1939,19.9416,20.0192,828962.0
2020-05-26 15:40:00,20.63,20.63,20.41,20.43,1325540.0,20.0192,20.0192,19.8057,19.8251,1325540.0
2020-05-26 15:50:00,20.46,20.55,20.36,20.46,1239126.0,19.8542,19.9416,19.7572,19.8542,1239126.0
2020-05-27 09:30:00,21.07,21.08,20.88,20.88,1528858.0,20.4462,20.4559,20.2618,20.2618,1528858.0
2020-05-27 09:40:00,20.88,20.93,20.7,20.7,977746.0,20.2618,20.3103,20.0871,20.0871,977746.0
2020-05-27 09:50:00,20.7,20.77,20.54,20.59,899828.0,20.0871,20.155,19.9319,19.9804,899828.0
2020-05-27 10:00:00,20.6,20.67,20.48,20.63,827410.0,19.9901,20.058,19.8736,20.0192,827410.0
2020-05-27 10:10:00,20.64,20.75,20.63,20.72,893330.0,20.0289,20.1356,20.0192,20.1065,893330.0
2020-05-27 10:20:00,20.73,20.74,20.53,20.6,709496.0,20.1162,20.1259,19.9222,19.9901,709496.0
2020-05-27 10:30:00,20.6,20.6,20.36,20.37,938298.0,19.9901,19.9901,19.7572,19.7669,938298.0
2020-05-27 10:40:00,20.37,20.38,19.99,20.0,1159164.0,19.7669,19.7766,19.3981,19.4078,1159164.0
2020-05-27 10:50:00,19.99,20.22,19.99,20.22,695618.0,19.3981,19.6213,19.3981,19.6213,695618.0
2020-05-27 11:00:00,20.22,20.32,20.1,20.29,641618.0,19.6213,19.7184,19.5049,19.6893,641618.0
2020-05-27 11:10:00,20.29,20.39,20.18,20.38,510714.0,19.6893,19.7863,19.5825,19.7766,510714.0
2020-05-27 11:20:00,20.38,20.41,20.3,20.4,453772.0,19.7766,19.8057,19.699,19.796,453772.0
2020-05-27 11:30:00,20.4,20.47,20.13,20.24,568934.0,19.796,19.8639,19.534,19.6407,568934.0
2020-05-27 11:40:00,20.24,20.51,20.24,20.5,716228.0,19.6407,19.9027,19.6407,19.893,716228.0
2020-05-27 11:50:00,20.5,20.55,20.44,20.52,365124.0,19.893,19.9416,19.8348,19.9124,365124.0
2020-05-27 12:00:00,20.53,20.66,20.48,20.63,417878.0,19.9222,20.0483,19.8736,20.0192,417878.0
2020-05-27 12:10:00,20.63,20.67,20.58,20.63,331066.0,20.0192,20.058,19.9707,20.0192,331066.0
2020-05-27 12:20:00,20.64,20.67,20.55,20.57,451288.0,20.0289,20.058,19.9416,19.961,451288.0
2020-05-27 12:30:00,20.58,20.65,20.54,20.63,215116.0,19.9707,20.0386,19.9319,20.0192,215116.0
2020-05-27 12:40:00,20.63,20.72,20.6,20.69,365918.0,20.0192,20.1065,19.9901,20.0774,365918.0
2020-05-27 12:50:00,20.7,20.73,20.65,20.67,196808.0,20.0871,20.1162,20.0386,20.058,196808.0
2020-05-27 13:00:00,20.66,20.73,20.52,20.67,418614.0,20.0483,20.1162,19.9124,20.058,418614.0
2020-05-27 13:10:00,20.67,20.69,20.61,20.68,177610.0,20.058,20.0774,19.9998,20.0677,177610.0
2020-05-27 13:20:00,20.69,20.72,20.64,20.67,163946.0,20.0774,20.1065,20.0289,20.058,163946.0
2020-05-27 13:30:00,20.68,20.71,20.56,20.71,220340.0,20.0677,20.0968,19.9513,20.0968,220340.0
2020-05-27 13:40:00,20.71,20.71,20.64,20.67,190460.0,20.0968,20.0968,20.0289,20.058,190460.0
2020-05-27 13:50:00,20.67,20.71,20.64,20.7,118892.0,20.058,20.0968,20.0289,20.0871,118892.0
2020-05-27 14:00:00,20.7,20.86,20.7,20.84,379358.0,20.0871,20.2424,20.0871,20.223,379358.0
2020-05-27 14:10:00,20.85,20.93,20.85,20.93,263796.0,20.2327,20.3103,20.2327,20.3103,263796.0
2020-05-27 14:20:00,20.93,20.93,20.83,20.86,447822.0,20.3103,20.3103,20.2133,20.2424,447822.0
2020-05-27 14:30:00,20.88,20.92,20.83,20.87,431548.0,20.2618,20.3006,20.2133,20.2521,431548.0
2020-05-27 14:40:00,20.86,20.89,20.8,20.86,203194.0,20.2424,20.2715,20.1842,20.2424,203194.0
2020-05-27 14:50:00,20.86,20.99,20.86,20.98,329280.0,20.2424,20.3685,20.2424,20.3588,329280.0
2020-05-27 15:00:00,20.99,21.0,20.92,20.96,364368.0,20.3685,20.3782,20.3006,20.3394,364368.0
2020-05-27 15:10:00,20.96,21.04,20.96,21.03,283030.0,20.3394,20.4171,20.3394,20.4074,283030.0
2020-05-27 15:20:00,21.02,21.06,20.99,21.04,448558.0,20.3976,20.4365,20.3685,20.4171,448558.0
2020-05-27 15:30:00,21.04,21.09,20.95,21.07,555826.0,20.4171,20.4656,20.3297,20.4462,555826.0
2020-05-27 15:40:00,21.07,21.22,21.06,21.21,1036162.0,20.4462,20.5917,20.4365,20.582,1036162.0
2020-05-27 15:50:00,21.23,21.35,21.21,21.34,1547686.0,20.6014,20.7179,20.582,20.7082,1547686.0
2020-05-28 09:30:00,21.6,21.63,21.3,21.31,1823126.0,20.9605,20.9896,20.6694,20.6791,1823126.0
2020-05-28 09:40:00,21.31,21.5,21.31,21.37,975992.0,20.6791,20.8634,20.6791,20.7373,975992.0
2020-05-28 09:50:00,21.38,21.54,21.36,21.47,798484.0,20.747,20.9023,20.7276,20.8343,798484.0
2020-05-28 10:00:00,21.49,21.59,21.38,21.54,668792.0,20.8537,20.9508,20.747,20.9023,668792.0
2020-05-28 10:10:00,21.55,21.64,21.4,21.43,668110.0,20.912,20.9993,20.7664,20.7955,668110.0
2020-05-28 10:20:00,21.43,21.57,21.42,21.52,321796.0,20.7955,20.9314,20.7858,20.8828,321796.0
2020-05-28 10:30:00,21.56,21.59,21.48,21.58,426564.0,20.9217,20.9508,20.844,20.9411,426564.0
2020-05-28 10:40:00,21.59,21.7,21.57,21.67,408956.0,20.9508,21.0575,20.9314,21.0284,408956.0
2020-05-28 10:50:00,21.67,21.7,21.62,21.68,416372.0,21.0284,21.0575,20.9799,21.0381,416372.0
2020-05-28 11:00:00,21.68,21.73,21.57,21.58,780408.0,21.0381,21.0866,20.9314,20.9411,780408.0
2020-05-28 11:10:00,21.57,21.68,21.56,21.67,519974.0,20.9314,21.0381,20.9217,21.0284,519974.0
2020-05-28 11:20:00,21.66,21.72,21.56,21.72,523686.0,21.0187,21.0769,20.9217,21.0769,523686.0
2020-05-28 11:30:00,21.71,21.73,21.61,21.63,349776.0,21.0672,21.0866,20.9702,20.9896,349776.0
2020-05-28 11:40:00,21.61,21.71,21.57,21.7,286050.0,20.9702,21.0672,20.9314,21.0575,286050.0
2020-05-28 11:50:00,21.69,21.77,21.68,21.77,220872.0,21.0478,21.1254,21.0381,21.1254,220872.0
2020-05-28 12:00:00,21.78,21.82,21.72,21.79,243770.0,21.1351,21.174,21.0769,21.1448,243770.0
2020-05-28 12:10:00,21.8,21.82,21.75,21.78,188584.0,21.1546,21.174,21.106,21.1351,188584.0
2020-05-28 12:20:00,21.78,21.81,21.7,21.75,223844.0,21.1351,21.1643,21.0575,21.106,223844.0
2020-05-28 12:30:00,21.75,21.89,21.73,21.88,440546.0,21.106,21.2419,21.0866,21.2322,440546.0
2020-05-28 12:40:00,21.88,21.93,21.88,21.93,298804.0,21.2322,21.2807,21.2322,21.2807,298804.0
2020-05-28 12:50:00,21.93,21.96,21.91,21.93,323512.0,21.2807,21.3098,21.2613,21.2807,323512.0
2020-05-28 13:00:00,21.93,21.99,21.93,21.95,219662.0,21.2807,21.3389,21.2807,21.3001,219662.0
2020-05-28 13:10:00,21.95,21.99,21.93,21.93,261294.0,21.3001,21.3389,21.2807,21.2807,261294.0
2020-05-28 13:20:00,21.94,22.02,21.92,22.0,386098.0,21.2904,21.368,21.271,21.3486,386098.0
2020-05-28 13:30:00,22.0,22.03,21.98,22.02,167986.0,21.3486,21.3777,21.3292,21.368,167986.0
2020-05-28 13:40:00,22.03,22.04,21.98,21.98,292740.0,21.3777,21.3874,21.3292,21.3292,292740.0
2020-05-28 13:50:00,21.99,22.05,21.92,21.97,438472.0,21.3389,21.3972,21.271,21.3195,438472.0
2020-05-28 14:00:00,21.97,22.0,21.91,21.91,262846.0,21.3195,21.3486,21.2613,21.2613,262846.0
2020-05-28 14:10:00,21.91,21.99,21.88,21.97,225218.0,21.2613,21.3389,21.2322,21.3195,225218.0
2020-05-28 14:20:00,21.96,21.99,21.84,21.86,407080.0,21.3098,21.3389,21.1934,21.2128,407080.0
2020-05-28 14:30:00,21.87,21.93,21.85,21.86,276948.0,21.2225,21.2807,21.2031,21.2128,276948.0
2020-05-28 14:40:00,21.86,21.88,21.77,21.81,349038.0,21.2128,21.2322,21.1254,21.1643,349038.0
2020-05-28 14:50:00,21.82,21.87,21.75,21.86,236414.0,21.174,21.2225,21.106,21.2128,236414.0
2020-05-28 15:00:00,21.86,21.92,21.84,21.86,270082.0,21.2128,21.271,21.1934,21.2128,270082.0
2020-05-28 15:10:00,21.86,21.96,21.62,21.63,702388.0,21.2128,21.3098,20.9799,20.9896,702388.0
2020-05-28 15:20:00,21.63,21.73,21.53,21.54,596208.0,20.9896,21.0866,20.8925,20.9023,596208.0
2020-05-28 15:30:00,21.54,21.6,21.39,21.49,942468.0,20.9023,20.9605,20.7567,20.8537,942468.0
2020-05-28 15:40:00,21.48,21.48,21.18,21.19,1139612.0,20.844,20.844,20.5529,20.5626,1139612.0
2020-05-28 15:50:00,21.18,21.34,21.08,21.23,1276474.0,20.5529,20.7082,20.4559,20.6014,1276474.0
2020-05-29 09:30:00,21.13,21.18,20.98,21.13,1413936.0,20.5044,20.5529,20.3588,20.5044,1413936.0
2020-05-29 09:40:00,21.12,21.26,21.02,21.21,741742.0,20.4947,20.6305,20.3976,20.582,741742.0
2020-05-29 09:50:00,21.2,21.22,21.02,21.07,664716.0,20.5723,20.5917,20.3976,20.4462,664716.0
2020-05-29 10:00:00,21.06,21.14,20.91,20.96,647626.0,20.4365,20.5141,20.2909,20.3394,647626.0
2020-05-29 10:10:00,20.96,21.04,20.92,21.02,515100.0,20.3394,20.4171,20.3006,20.3976,515100.0
2020-05-29 10:20:00,21.02,21.05,20.85,20.92,462944.0,20.3976,20.4268,20.2327,20.3006,462944.0
2020-05-29 10:30:00,20.96,21.03,20.91,20.95,456700.0,20.3394,20.4074,20.2909,20.3297,456700.0
2020-05-29 10:40:00,20.93,20.95,20.77,20.8,774790.0,20.3103,20.3297,20.155,20.1842,774790.0
2020-05-29 10:50:00,20.81,20.87,20.74,20.82,594508.0,20.1939,20.2521,20.1259,20.2036,594508.0
2020-05-29 11:00:00,20.83,20.89,20.71,20.77,461976.0,20.2133,20.2715,20.0968,20.155,461976.0
2020-05-29 11:10:00,20.77,20.95,20.77,20.91,556940.0,20.155,20.3297,20.155,20.2909,556940.0
2020-05-29 11:20:00,20.9,20.97,20.86,20.86,398266.0,20.2812,20.3491,20.2424,20.2424,398266.0
2020-05-29 11:30:00,20.89,21.0,20.8,20.94,621908.0,20.2715,20.3782,20.1842,20.32,621908.0
2020-05-29 11:40:00,20.95,21.01,20.87,21.0,490340.0,20.3297,20.3879,20.2521,20.3782,490340.0
2020-05-29 11:50:00,21.0,21.03,20.95,20.96,283792.0,20.3782,20.4074,20.3297,20.3394,283792.0
2020-05-29 12:00:00,20.96,21.01,20.91,20.91,268008.0,20.3394,20.3879,20.2909,20.2909,268008.0
2020-05-29 12:10:00,20.91,20.95,20.77,20.77,313764.0,20.2909,20.3297,20.155,20.155,313764.0
2020-05-29 12:20:00,20.78,20.85,20.75,20.85,250910.0,20.1648,20.2327,20.1356,20.2327,250910.0
2020-05-29 12:30:00,20.84,20.88,20.76,20.86,195836.0,20.223,20.2618,20.1453,20.2424,195836.0
2020-05-29 12:40:00,20.87,20.87,20.75,20.75,219670.0,20.2521,20.2521,20.1356,20.1356,219670.0
2020-05-29 12:50:00,20.75,21.08,20.45,20.95,1352184.0,20.1356,20.4559,19.8445,20.3297,1352184.0
2020-05-29 13:00:00,20.95,20.99,20.83,20.9,335670.0,20.3297,20.3685,20.2133,20.2812,335670.0
2020-05-29 13:10:00,20.89,20.99,20.88,20.92,303230.0,20.2715,20.3685,20.2618,20.3006,303230.0
2020-05-29 13:20:00,20.93,20.96,20.89,20.9,237542.0,20.3103,20.3394,20.2715,20.2812,237542.0
2020-05-29 13:30:00,20.9,20.93,20.81,20.81,282512.0,20.2812,20.3103,20.1939,20.1939,282512.0
2020-05-29 13:40:00,20.82,20.84,20.78,20.81,132594.0,20.2036,20.223,20.1648,20.1939,132594.0
2020-05-29 13:50:00,20.82,20.86,20.75,20.86,267708.0,20.2036,20.2424,20.1356,20.2424,267708.0
2020-05-29 14:00:00,20.84,21.12,20.81,21.1,602902.0,20.223,20.4947,20.1939,20.4753,602902.0
2020-05-29 14:10:00,21.1,21.17,20.99,21.11,753998.0,20.4753,20.5432,20.3685,20.485,753998.0
2020-05-29 14:20:00,21.11,21.24,21.05,21.21,486270.0,20.485,20.6111,20.4268,20.582,486270.0
2020-05-29 14:30:00,21.21,21.23,21.09,21.1,366360.0,20.582,20.6014,20.4656,20.4753,366360.0
2020-05-29 14:40:00,21.11,21.16,20.93,20.94,364498.0,20.485,20.5335,20.3103,20.32,364498.0
2020-05-29 14:50:00,20.94,21.36,20.62,21.36,2089706.0,20.32,20.7276,20.0095,20.7276,2089706.0
2020-05-29 15:00:00,21.35,21.57,21.35,21.42,2143704.0,20.7179,20.9314,20.7179,20.7858,2143704.0
2020-05-29 15:10:00,21.4,21.5,21.26,21.39,835312.0,20.7664,20.8634,20.6305,20.7567,835312.0
2020-05-29 15:20:00,21.39,21.52,21.33,21.38,406884.0,20.7567,20.8828,20.6985,20.747,406884.0
2020-05-29 15:30:00,21.37,21.47,21.3,21.43,435856.0,20.7373,20.8343,20.6694,20.7955,435856.0
2020-05-29 15:40:00,21.42,21.46,21.3,21.33,408280.0,20.7858,20.8246,20.6694,20.6985,408280.0
2020-05-29 15:50:00,21.33,21.64,21.33,21.47,1393654.0,20.6985,20.9993,20.6985,20.8343,1393654.0
2020-06-01 09:30:00,21.36,21.46,21.25,21.28,1017854.0,20.7276,20.8246,20.6208,20.6499,1017854.0
2020-06-01 09:40:00,21.3,21.59,21.3,21.55,789620.0,20.6694,20.9508,20.6694,20.912,789620.0
2020-06-01 09:50:00,21.56,21.6,21.47,21.48,557704.0,20.9217,20.9605,20.8343,20.844,557704.0
2020-06-01 10:00:00,21.5,21.64,21.43,21.58,637480.0,20.8634,20.9993,20.7955,20.9411,637480.0
2020-06-01 10:10:00,21.58,21.68,21.55,21.61,527660.0,20.9411,21.0381,20.912,20.9702,527660.0
2020-06-01 10:20:00,21.62,21.67,21.59,21.66,489204.0,20.9799,21.0284,20.9508,21.0187,489204.0
2020-06-01 10:30:00,21.65,21.71,21.64,21.7,436574.0,21.009,21.0672,20.9993,21.0575,436574.0
2020-06-01 10:40:00,21.7,21.71,21.62,21.65,300026.0,21.0575,21.0672,20.9799,21.009,300026.0
2020-06-01 10:50:00,21.64,21.68,21.58,21.67,193170.0,20.9993,21.0381,20.9411,21.0284,193170.0
2020-06-01 11:00:00,21.67,21.68,21.53,21.56,414982.0,21.0284,21.0381,20.8925,20.9217,414982.0
2020-06-01 11:10:00,21.56,21.62,21.52,21.58,291644.0,20.9217,20.9799,20.8828,20.9411,291644.0
2020-06-01 11:20:00,21.57,21.6,21.5,21.56,430934.0,20.9314,20.9605,20.8634,20.9217,430934.0
2020-06-01 11:30:00,21.55,21.64,21.54,21.61,216468.0,20.912,20.9993,20.9023,20.9702,216468.0
2020-06-01 11:40:00,21.61,21.67,21.61,21.66,274280.0,20.9702,21.0284,20.9702,21.0187,274280.0
2020-06-01 11:50:00,21.65,21.66,21.63,21.66,148382.0,21.009,21.0187,20.9896,21.0187,148382.0
2020-06-01 12:00:00,21.65,21.7,21.59,21.68,242902.0,21.009,21.0575,20.9508,21.0381,242902.0
2020-06-01 12:10:00,21.69,21.73,21.68,21.73,88856.0,21.0478,21.0866,21.0381,21.0866,88856.0
2020-06-01 12:20:00,21.72,21.75,21.7,21.71,195812.0,21.0769,21.106,21.0575,21.0672,195812.0
2020-06-01 12:30:00,21.72,21.75,21.72,21.74,100304.0,21.0769,21.106,21.0769,21.0963,100304.0
2020-06-01 12:40:00,21.74,21.79,21.73,21.79,155260.0,21.0963,21.1448,21.0866,21.1448,155260.0
2020-06-01 12:50:00,21.78,21.8,21.74,21.75,202700.0,21.1351,21.1546,21.0963,21.106,202700.0
2020-06-01 13:00:00,21.76,21.84,21.76,21.83,128002.0,21.1157,21.1934,21.1157,21.1837,128002.0
2020-06-01 13:10:00,21.82,21.85,21.8,21.83,113762.0,21.174,21.2031,21.1546,21.1837,113762.0
2020-06-01 13:20:00,21.83,21.89,21.82,21.86,174498.0,21.1837,21.2419,21.174,21.2128,174498.0
2020-06-01 13:30:00,21.86,21.91,21.85,21.9,133526.0,21.2128,21.2613,21.2031,21.2516,133526.0
2020-06-01 13:40:00,21.89,21.91,21.87,21.87,137694.0,21.2419,21.2613,21.2225,21.2225,137694.0
2020-06-01 13:50:00,21.88,21.89,21.82,21.85,201736.0,21.2322,21.2419,21.174,21.2031,201736.0
2020-06-01 14:00:00,21.85,21.86,21.82,21.85,135294.0,21.2031,21.2128,21.174,21.2031,135294.0
2020-06-01 14:10:00,21.85,21.86,21.8,21.82,114400.0,21.2031,21.2128,21.1546,21.174,114400.0
2020-06-01 14:20:00,21.82,21.83,21.77,21.78,183008.0,21.174,21.1837,21.1254,21.1351,183008.0
2020-06-01 14:30:00,21.78,21.85,21.75,21.83,368418.0,21.1351,21.2031,21.106,21.1837,368418.0
2020-06-01 14:40:00,21.83,21.86,21.81,21.85,433856.0,21.1837,21.2128,21.1643,21.2031,433856.0
2020-06-01 14:50:00,21.85,21.88,21.84,21.86,246134.0,21.2031,21.2322,21.1934,21.2128,246134.0
2020-06-01 15:00:00,21.86,21.9,21.81,21.85,265338.0,21.2128,21.2516,21.1643,21.2031,265338.0
2020-06-01 15:10:00,21.86,21.86,21.74,21.81,283654.0,21.2128,21.2128,21.0963,21.1643,283654.0
2020-06-01 15:20:00,21.81,21.86,21.8,21.84,225730.0,21.1643,21.2128,21.1546,21.1934,225730.0
2020-06-01 15:30:00,21.83,21.87,21.75,21.75,357546.0,21.1837,21.2225,21.106,21.106,357546.0
2020-06-01 15:40:00,21.75,21.8,21.72,21.76,457656.0,21.106,21.1546,21.0769,21.1157,457656.0
2020-06-01 15:50:00,21.74,21.85,21.72,21.77,529158.0,21.0963,21.2031,21.0769,21.1254,529158.0
2020-06-02 09:30:00,21.99,22.0,21.77,21.86,1222652.0,21.3389,21.3486,21.1254,21.2128,1222652.0
2020-06-02 09:40:00,21.86,21.9,21.77,21.84,817158.0,21.2128,21.2516,21.1254,21.1934,817158.0
2020-06-02 09:50:00,21.84,21.93,21.82,21.93,483896.0,21.1934,21.2807,21.174,21.2807,483896.0
2020-06-02 10:00:00,21.93,22.0,21.93,21.98,308638.0,21.2807,21.3486,21.2807,21.3292,308638.0
2020-06-02 10:10:00,21.98,22.0,21.93,21.99,326932.0,21.3292,21.3486,21.2807,21.3389,326932.0
2020-06-02 10:20:00,22.0,22.12,22.0,22.11,419648.0,21.3486,21.4651,21.3486,21.4554,419648.0
2020-06-02 10:30:00,22.12,22.14,22.05,22.09,276216.0,21.4651,21.4845,21.3972,21.436,276216.0
2020-06-02 10:40:00,22.09,22.11,21.88,21.88,543734.0,21.436,21.4554,21.2322,21.2322,543734.0
2020-06-02 10:50:00,21.88,21.97,21.84,21.95,485096.0,21.2322,21.3195,21.1934,21.3001,485096.0
2020-06-02 11:00:00,21.95,21.96,21.7,21.72,696160.0,21.3001,21.3098,21.0575,21.0769,696160.0
2020-06-02 11:10:00,21.72,21.83,21.68,21.83,459864.0,21.0769,21.1837,21.0381,21.1837,459864.0
2020-06-02 11:20:00,21.83,21.88,21.81,21.82,776692.0,21.1837,21.2322,21.1643,21.174,776692.0
2020-06-02 11:30:00,21.82,21.9,21.78,21.87,311842.0,21.174,21.2516,21.1351,21.2225,311842.0
2020-06-02 11:40:00,21.87,21.94,21.85,21.91,285920.0,21.2225,21.2904,21.2031,21.2613,285920.0
2020-06-02 11:50:00,21.9,21.9,21.8,21.84,276188.0,21.2516,21.2516,21.1546,21.1934,276188.0
2020-06-02 12:00:00,21.84,21.9,21.82,21.89,229370.0,21.1934,21.2516,21.174,21.2419,229370.0
2020-06-02 12:10:00,21.9,21.93,21.88,21.93,257808.0,21.2516,21.2807,21.2322,21.2807,257808.0
2020-06-02 12:20:00,21.93,21.97,21.91,21.97,239676.0,21.2807,21.3195,21.2613,21.3195,239676.0
2020-06-02 12:30:00,21.97,21.97,21.92,21.94,129156.0,21.3195,21.3195,21.271,21.2904,129156.0
2020-06-02 12:40:00,21.95,21.99,21.93,21.96,240294.0,21.3001,21.3389,21.2807,21.3098,240294.0
2020-06-02 12:50:00,21.97,21.98,21.94,21.96,104514.0,21.3195,21.3292,21.2904,21.3098,104514.0
2020-06-02 13:00:00,21.96,22.05,21.95,22.05,238708.0,21.3098,21.3972,21.3001,21.3972,238708.0
2020-06-02 13:10:00,22.04,22.07,22.03,22.07,215728.0,21.3874,21.4166,21.3777,21.4166,215728.0
2020-06-02 13:20:00,22.07,22.07,22.03,22.06,189992.0,21.4166,21.4166,21.3777,21.4069,189992.0
2020-06-02 13:30:00,22.05,22.08,22.03,22.08,201768.0,21.3972,21.4263,21.3777,21.4263,201768.0
2020-06-02 13:40:00,22.08,22.11,22.06,22.09,279810.0,21.4263,21.4554,21.4069,21.436,279810.0
2020-06-02 13:50:00,22.08,22.1,22.07,22.09,74524.0,21.4263,21.4457,21.4166,21.436,74524.0
2020-06-02 14:00:00,22.09,22.12,22.0,22.02,340190.0,21.436,21.4651,21.3486,21.368,340190.0
2020-06-02 14:10:00,22.03,22.1,22.0,22.1,297852.0,21.3777,21.4457,21.3486,21.4457,297852.0
2020-06-02 14:20:00,22.1,22.1,21.99,22.02,263032.0,21.4457,21.4457,21.3389,21.368,263032.0
2020-06-02 14:30:00,22.02,22.03,21.9,21.92,301626.0,21.368,21.3777,21.2516,21.271,301626.0
2020-06-02 14:40:00,21.93,22.03,21.93,22.03,212504.0,21.2807,21.3777,21.2807,21.3777,212504.0
2020-06-02 14:50:00,22.03,22.07,22.01,22.04,210858.0,21.3777,21.4166,21.3583,21.3874,210858.0
2020-06-02 15:00:00,22.04,22.06,21.95,21.95,274412.0,21.3874,21.4069,21.3001,21.3001,274412.0
2020-06-02 15:10:00,21.95,22.0,21.92,21.98,192130.0,21.3001,21.3486,21.271,21.3292,192130.0
2020-06-02 15:20:00,21.97,22.01,21.88,21.96,387772.0,21.3195,21.3583,21.2322,21.3098,387772.0
2020-06-02 15:30:00,21.96,22.0,21.91,22.0,624640.0,21.3098,21.3486,21.2613,21.3486,624640.0
2020-06-02 15:40:00,22.0,22.1,21.97,22.1,527156.0,21.3486,21.4457,21.3195,21.4457,527156.0
2020-06-02 15:50:00,22.1,22.32,22.09,22.32,1327384.0,21.4457,21.6592,21.436,21.6592,1327384.0
2020-06-03 09:30:00,22.79,22.92,22.72,22.77,1511482.0,22.1152,22.2414,22.0473,22.0958,1511482.0
2020-06-03 09:40:00,22.77,22.87,22.77,22.83,1021486.0,22.0958,22.1929,22.0958,22.1541,1021486.0
2020-06-03 09:50:00,22.83,22.9,22.77,22.86,857884.0,22.1541,22.222,22.0958,22.1832,857884.0
2020-06-03 10:00:00,22.86,22.93,22.85,22.89,592450.0,22.1832,22.2511,22.1735,22.2123,592450.0
2020-06-03 10:10:00,22.9,22.91,22.83,22.89,470430.0,22.222,22.2317,22.1541,22.2123,470430.0
2020-06-03 10:20:00,22.9,22.94,22.85,22.93,343992.0,22.222,22.2608,22.1735,22.2511,343992.0
2020-06-03 10:30:00,22.93,22.98,22.9,22.96,417198.0,22.2511,22.2996,22.222,22.2802,417198.0
2020-06-03 10:40:00,22.95,23.0,22.93,23.0,331276.0,22.2705,22.319,22.2511,22.319,331276.0
2020-06-03 10:50:00,23.0,23.02,22.95,22.95,485674.0,22.319,22.3384,22.2705,22.2705,485674.0
2020-06-03 11:00:00,22.95,23.1,22.94,23.09,520772.0,22.2705,22.4161,22.2608,22.4064,520772.0
2020-06-03 11:10:00,23.09,23.16,23.07,23.11,523906.0,22.4064,22.4743,22.387,22.4258,523906.0
2020-06-03 11:20:00,23.11,23.12,23.06,23.09,502612.0,22.4258,22.4355,22.3772,22.4064,502612.0
2020-06-03 11:30:00,23.1,23.18,23.07,23.13,397942.0,22.4161,22.4937,22.387,22.4452,397942.0
2020-06-03 11:40:00,23.13,23.16,23.06,23.13,343048.0,22.4452,22.4743,22.3772,22.4452,343048.0
2020-06-03 11:50:00,23.13,23.14,23.09,23.11,249984.0,22.4452,22.4549,22.4064,22.4258,249984.0
2020-06-03 12:00:00,23.11,23.11,23.04,23.04,364666.0,22.4258,22.4258,22.3578,22.3578,364666.0
2020-06-03 12:10:00,23.05,23.07,23.0,23.02,307996.0,22.3675,22.387,22.319,22.3384,307996.0
2020-06-03 12:20:00,23.02,23.07,23.0,23.07,232150.0,22.3384,22.387,22.319,22.387,232150.0
2020-06-03 12:30:00,23.07,23.1,23.07,23.09,263182.0,22.387,22.4161,22.387,22.4064,263182.0
2020-06-03 12:40:00,23.09,23.11,23.03,23.03,173276.0,22.4064,22.4258,22.3481,22.3481,173276.0
2020-06-03 12:50:00,23.04,23.07,23.0,23.0,234426.0,22.3578,22.387,22.319,22.319,234426.0
2020-06-03 13:00:00,23.01,23.04,22.99,23.02,266720.0,22.3287,22.3578,22.3093,22.3384,266720.0
2020-06-03 13:10:00,23.03,23.06,23.01,23.06,98190.0,22.3481,22.3772,22.3287,22.3772,98190.0
2020-06-03 13:20:00,23.06,23.09,23.05,23.07,108348.0,22.3772,22.4064,22.3675,22.387,108348.0
2020-06-03 13:30:00,23.08,23.09,23.04,23.05,188398.0,22.3967,22.4064,22.3578,22.3675,188398.0
2020-06-03 13:40:00,23.05,23.1,23.02,23.02,146180.0,22.3675,22.4161,22.3384,22.3384,146180.0
2020-06-03 13:50:00,23.02,23.04,22.99,23.03,139024.0,22.3384,22.3578,22.3093,22.3481,139024.0
2020-06-03 14:00:00,23.03,23.18,23.02,23.13,302292.0,22.3481,22.4937,22.3384,22.4452,302292.0
2020-06-03 14:10:00,23.14,23.17,23.13,23.17,163918.0,22.4549,22.484,22.4452,22.484,163918.0
2020-06-03 14:20:00,23.17,23.2,23.14,23.17,183282.0,22.484,22.5131,22.4549,22.484,183282.0
2020-06-03 14:30:00,23.17,23.24,23.13,23.21,423894.0,22.484,22.5519,22.4452,22.5228,423894.0
2020-06-03 14:40:00,23.21,23.25,23.19,23.21,215482.0,22.5228,22.5616,22.5034,22.5228,215482.0
2020-06-03 14:50:00,23.21,23.25,23.2,23.2,358592.0,22.5228,22.5616,22.5131,22.5131,358592.0
2020-06-03 15:00:00,23.19,23.23,23.16,23.2,423646.0,22.5034,22.5422,22.4743,22.5131,423646.0
2020-06-03 15:10:00,23.21,23.24,23.18,23.23,218356.0,22.5228,22.5519,22.4937,22.5422,218356.0
2020-06-03 15:20:00,23.22,23.32,23.17,23.3,588364.0,22.5325,22.6295,22.484,22.6101,588364.0
2020-06-03 15:30:00,23.3,23.35,23.25,23.34,675856.0,22.6101,22.6587,22.5616,22.649,675856.0
2020-06-03 15:40:00,23.33,23.4,23.3,23.38,589820.0,22.6393,22.7072,22.6101,22.6878,589820.0
2020-06-03 15:50:00,23.39,23.43,23.18,23.22,989912.0,22.6975,22.7363,22.4937,22.5325,989912.0
2020-06-04 09:30:00,22.95,23.05,22.93,22.99,1236310.0,22.2705,22.3675,22.2511,22.3093,1236310.0
2020-06-04 09:40:00,22.99,23.06,22.96,23.05,749118.0,22.3093,22.3772,22.2802,22.3675,749118.0
2020-06-04 09:50:00,23.04,23.21,23.03,23.18,731926.0,22.3578,22.5228,22.3481,22.4937,731926.0
2020-06-04 10:00:00,23.18,23.24,23.14,23.21,522712.0,22.4937,22.5519,22.4549,22.5228,522712.0
2020-06-04 10:10:00,23.2,23.3,23.14,23.29,490066.0,22.5131,22.6101,22.4549,22.6004,490066.0
2020-06-04 10:20:00,23.29,23.31,23.18,23.28,614702.0,22.6004,22.6198,22.4937,22.5907,614702.0
2020-06-04 10:30:00,23.29,23.39,23.28,23.34,550936.0,22.6004,22.6975,22.5907,22.649,550936.0
2020-06-04 10:40:00,23.35,23.36,23.25,23.34,421462.0,22.6587,22.6684,22.5616,22.649,421462.0
2020-06-04 10:50:00,23.34,23.36,23.28,23.34,389362.0,22.649,22.6684,22.5907,22.649,389362.0
2020-06-04 11:00:00,23.33,23.36,23.17,23.18,324552.0,22.6393,22.6684,22.484,22.4937,324552.0
2020-06-04 11:10:00,23.18,23.19,22.97,23.01,1035618.0,22.4937,22.5034,22.2899,22.3287,1035618.0
2020-06-04 11:20:00,23.0,23.1,22.96,23.02,1054512.0,22.319,22.4161,22.2802,22.3384,1054512.0
2020-06-04 11:30:00,23.02,23.1,22.99,23.1,502604.0,22.3384,22.4161,22.3093,22.4161,502604.0
2020-06-04 11:40:00,23.1,23.12,23.0,23.0,346552.0,22.4161,22.4355,22.319,22.319,346552.0
2020-06-04 11:50:00,23.0,23.08,22.98,23.06,313792.0,22.319,22.3967,22.2996,22.3772,313792.0
2020-06-04 12:00:00,23.06,23.1,23.03,23.07,205564.0,22.3772,22.4161,22.3481,22.387,205564.0
2020-06-04 12:10:00,23.07,23.07,22.97,23.04,320592.0,22.387,22.387,22.2899,22.3578,320592.0
2020-06-04 12:20:00,23.04,23.11,23.01,23.02,222194.0,22.3578,22.4258,22.3287,22.3384,222194.0
2020-06-04 12:30:00,23.02,23.02,22.84,22.9,776734.0,22.3384,22.3384,22.1638,22.222,776734.0
2020-06-04 12:40:00,22.9,22.92,22.83,22.84,338416.0,22.222,22.2414,22.1541,22.1638,338416.0
2020-06-04 12:50:00,22.84,22.88,22.82,22.82,370688.0,22.1638,22.2026,22.1444,22.1444,370688.0
2020-06-04 13:00:00,22.83,22.91,22.8,22.91,330474.0,22.1541,22.2317,22.1249,22.2317,330474.0
2020-06-04 13:10:00,22.91,22.92,22.88,22.89,233812.0,22.2317,22.2414,22.2026,22.2123,233812.0
2020-06-04 13:20:00,22.89,22.9,22.83,22.84,362354.0,22.2123,22.222,22.1541,22.1638,362354.0
2020-06-04 13:30:00,22.84,22.96,22.84,22.96,236270.0,22.1638,22.2802,22.1638,22.2802,236270.0
2020-06-04 13:40:00,22.95,23.07,22.93,23.05,366650.0,22.2705,22.387,22.2511,22.3675,366650.0
2020-06-04 13:50:00,23.05,23.09,23.03,23.05,297878.0,22.3675,22.4064,22.3481,22.3675,297878.0
2020-06-04 14:00:00,23.05,23.09,23.0,23.02,267002.0,22.3675,22.4064,22.319,22.3384,267002.0
2020-06-04 14:10:00,23.03,23.08,23.0,23.04,159398.0,22.3481,22.3967,22.319,22.3578,159398.0
2020-06-04 14:20:00,23.05,23.06,23.02,23.05,342684.0,22.3675,22.3772,22.3384,22.3675,342684.0
2020-06-04 14:30:00,23.06,23.08,22.9,22.95,380438.0,22.3772,22.3967,22.222,22.2705,380438.0
2020-06-04 14:40:00,22.95,22.97,22.88,22.97,259916.0,22.2705,22.2899,22.2026,22.2899,259916.0
2020-06-04 14:50:00,22.96,22.97,22.75,22.75,525820.0,22.2802,22.2899,22.0764,22.0764,525820.0
2020-06-04 15:00:00,22.75,22.85,22.64,22.69,748994.0,22.0764,22.1735,21.9697,22.0182,748994.0
2020-06-04 15:10:00,22.71,22.72,22.51,22.66,867556.0,22.0376,22.0473,21.8435,21.9891,867556.0
2020-06-04 15:20:00,22.67,22.74,22.63,22.73,402608.0,21.9988,22.0667,21.96,22.057,402608.0
2020-06-04 15:30:00,22.74,22.89,22.72,22.76,459424.0,22.0667,22.2123,22.0473,22.0861,459424.0
2020-06-04 15:40:00,22.75,22.84,22.73,22.83,498516.0,22.0764,22.1638,22.057,22.1541,498516.0
2020-06-04 15:50:00,22.84,23.02,22.71,23.0,1059406.0,22.1638,22.3384,22.0376,22.319,1059406.0
2020-06-05 09:30:00,24.33,24.5,24.31,24.46,1789348.0,23.6096,23.7746,23.5902,23.7358,1789348.0
2020-06-05 09:40:00,24.46,24.61,24.4,24.55,936904.0,23.7358,23.8814,23.6776,23.8231,936904.0
2020-06-05 09:50:00,24.56,24.64,24.38,24.41,1035666.0,23.8328,23.9105,23.6582,23.6873,1035666.0
2020-06-05 10:00:00,24.43,24.6,24.39,24.53,827294.0,23.7067,23.8717,23.6679,23.8037,827294.0
2020-06-05 10:10:00,24.54,24.65,24.47,24.54,609954.0,23.8134,23.9202,23.7455,23.8134,609954.0
2020-06-05 10:20:00,24.57,24.58,24.46,24.51,471792.0,23.8425,23.8522,23.7358,23.7843,471792.0
2020-06-05 10:30:00,24.51,24.64,24.48,24.58,735634.0,23.7843,23.9105,23.7552,23.8522,735634.0
2020-06-05 10:40:00,24.59,24.65,24.54,24.63,322444.0,23.8619,23.9202,23.8134,23.9008,322444.0
2020-06-05 10:50:00,24.63,24.75,24.59,24.75,485606.0,23.9008,24.0172,23.8619,24.0172,485606.0
2020-06-05 11:00:00,24.75,24.89,24.73,24.83,706660.0,24.0172,24.1531,23.9978,24.0948,706660.0
2020-06-05 11:10:00,24.83,24.91,24.83,24.91,627638.0,24.0948,24.1725,24.0948,24.1725,627638.0
2020-06-05 11:20:00,24.91,25.09,24.9,25.07,629252.0,24.1725,24.3471,24.1628,24.3277,629252.0
2020-06-05 11:30:00,25.08,25.23,24.97,25.0,707690.0,24.3374,24.483,24.2307,24.2598,707690.0
2020-06-05 11:40:00,25.0,25.03,24.96,25.03,391156.0,24.2598,24.2889,24.221,24.2889,391156.0
2020-06-05 11:50:00,25.02,25.1,24.98,25.0,523742.0,24.2792,24.3568,24.2404,24.2598,523742.0
2020-06-05 12:00:00,25.01,25.04,24.97,25.0,347636.0,24.2695,24.2986,24.2307,24.2598,347636.0
2020-06-05 12:10:00,25.02,25.02,24.77,24.8,575828.0,24.2792,24.2792,24.0366,24.0657,575828.0
2020-06-05 12:20:00,24.8,24.93,24.8,24.91,351014.0,24.0657,24.1919,24.0657,24.1725,351014.0
2020-06-05 12:30:00,24.92,25.01,24.91,25.01,450494.0,24.1822,24.2695,24.1725,24.2695,450494.0
2020-06-05 12:40:00,25.02,25.02,24.92,24.97,256096.0,24.2792,24.2792,24.1822,24.2307,256096.0
2020-06-05 12:50:00,24.97,24.98,24.9,24.97,197060.0,24.2307,24.2404,24.1628,24.2307,197060.0
2020-06-05 13:00:00,24.97,24.99,24.87,24.97,308450.0,24.2307,24.2501,24.1337,24.2307,308450.0
2020-06-05 13:10:00,24.96,25.0,24.93,25.0,251356.0,24.221,24.2598,24.1919,24.2598,251356.0
2020-06-05 13:20:00,25.0,25.09,24.99,25.09,331314.0,24.2598,24.3471,24.2501,24.3471,331314.0
2020-06-05 13:30:00,25.09,25.11,24.98,24.98,312290.0,24.3471,24.3666,24.2404,24.2404,312290.0
2020-06-05 13:40:00,24.98,25.02,24.95,24.96,284370.0,24.2404,24.2792,24.2113,24.221,284370.0
2020-06-05 13:50:00,24.96,24.99,24.93,24.96,178070.0,24.221,24.2501,24.1919,24.221,178070.0
2020-06-05 14:00:00,24.95,25.07,24.93,24.96,381222.0,24.2113,24.3277,24.1919,24.221,381222.0
2020-06-05 14:10:00,24.97,24.99,24.9,24.93,258626.0,24.2307,24.2501,24.1628,24.1919,258626.0
2020-06-05 14:20:00,24.94,25.0,24.93,24.99,330458.0,24.2016,24.2598,24.1919,24.2501,330458.0
2020-06-05 14:30:00,24.99,25.03,24.77,24.98,687490.0,24.2501,24.2889,24.0366,24.2404,687490.0
2020-06-05 14:40:00,24.98,25.06,24.96,24.98,343806.0,24.2404,24.318,24.221,24.2404,343806.0
2020-06-05 14:50:00,25.0,25.02,24.84,24.87,431204.0,24.2598,24.2792,24.1045,24.1337,431204.0
2020-06-05 15:00:00,24.89,24.93,24.76,24.79,364976.0,24.1531,24.1919,24.0269,24.056,364976.0
2020-06-05 15:10:00,24.81,24.82,24.7,24.81,520920.0,24.0754,24.0851,23.9687,24.0754,520920.0
2020-06-05 15:20:00,24.8,24.97,24.76,24.96,493376.0,24.0657,24.2307,24.0269,24.221,493376.0
2020-06-05 15:30:00,24.96,24.96,24.79,24.82,596586.0,24.221,24.221,24.056,24.0851,596586.0
2020-06-05 15:40:00,24.81,24.81,24.58,24.66,937624.0,24.0754,24.0754,23.8522,23.9299,937624.0
2020-06-05 15:50:00,24.67,24.85,24.58,24.78,1512166.0,23.9396,24.1142,23.8522,24.0463,1512166.0
2020-06-08 09:30:00,25.0,25.18,24.99,25.15,1276752.0,24.2598,24.4345,24.2501,24.4054,1276752.0
2020-06-08 09:40:00,25.14,25.23,25.04,25.1,1000194.0,24.3957,24.483,24.2986,24.3568,1000194.0
2020-06-08 09:50:00,25.1,25.15,25.04,25.13,689400.0,24.3568,24.4054,24.2986,24.386,689400.0
2020-06-08 10:00:00,25.14,25.15,24.95,24.97,740366.0,24.3957,24.4054,24.2113,24.2307,740366.0
2020-06-08 10:10:00,24.96,25.05,24.94,24.95,621602.0,24.221,24.3083,24.2016,24.2113,621602.0
2020-06-08 10:20:00,24.95,25.01,24.88,24.92,578864.0,24.2113,24.2695,24.1434,24.1822,578864.0
2020-06-08 10:30:00,24.92,24.96,24.86,24.91,339394.0,24.1822,24.221,24.124,24.1725,339394.0
2020-06-08 10:40:00,24.92,25.11,24.9,25.1,551490.0,24.1822,24.3666,24.1628,24.3568,551490.0
2020-06-08 10:50:00,25.1,25.16,25.09,25.11,373886.0,24.3568,24.4151,24.3471,24.3666,373886.0
2020-06-08 11:00:00,25.12,25.16,25.1,25.11,247452.0,24.3763,24.4151,24.3568,24.3666,247452.0
2020-06-08 11:10:00,25.13,25.26,25.13,25.23,466980.0,24.386,24.5121,24.386,24.483,466980.0
2020-06-08 11:20:00,25.22,25.24,25.2,25.22,285916.0,24.4733,24.4927,24.4539,24.4733,285916.0
2020-06-08 11:30:00,25.22,25.24,25.09,25.11,460404.0,24.4733,24.4927,24.3471,24.3666,460404.0
2020-06-08 11:40:00,25.1,25.21,25.09,25.21,471624.0,24.3568,24.4636,24.3471,24.4636,471624.0
2020-06-08 11:50:00,25.21,25.21,25.14,25.14,326738.0,24.4636,24.4636,24.3957,24.3957,326738.0
2020-06-08 12:00:00,25.15,25.2,25.13,25.18,142290.0,24.4054,24.4539,24.386,24.4345,142290.0
2020-06-08 12:10:00,25.18,25.21,25.06,25.11,405760.0,24.4345,24.4636,24.318,24.3666,405760.0
2020-06-08 12:20:00,25.11,25.14,25.07,25.07,251876.0,24.3666,24.3957,24.3277,24.3277,251876.0
2020-06-08 12:30:00,25.07,25.14,25.07,25.14,286600.0,24.3277,24.3957,24.3277,24.3957,286600.0
2020-06-08 12:40:00,25.13,25.17,25.13,25.16,88688.0,24.386,24.4248,24.386,24.4151,88688.0
2020-06-08 12:50:00,25.16,25.18,25.14,25.14,138358.0,24.4151,24.4345,24.3957,24.3957,138358.0
2020-06-08 13:00:00,25.15,25.18,25.12,25.18,213402.0,24.4054,24.4345,24.3763,24.4345,213402.0
2020-06-08 13:10:00,25.17,25.22,25.17,25.2,195844.0,24.4248,24.4733,24.4248,24.4539,195844.0
2020-06-08 13:20:00,25.2,25.22,25.18,25.2,123184.0,24.4539,24.4733,24.4345,24.4539,123184.0
2020-06-08 13:30:00,25.2,25.39,25.16,25.36,572302.0,24.4539,24.6383,24.4151,24.6091,572302.0
2020-06-08 13:40:00,25.36,25.36,25.31,25.34,157786.0,24.6091,24.6091,24.5606,24.5897,157786.0
2020-06-08 13:50:00,25.34,25.38,25.32,25.35,158540.0,24.5897,24.6286,24.5703,24.5994,158540.0
2020-06-08 14:00:00,25.35,25.41,25.33,25.39,210866.0,24.5994,24.6577,24.58,24.6383,210866.0
2020-06-08 14:10:00,25.39,25.41,25.36,25.38,149602.0,24.6383,24.6577,24.6091,24.6286,149602.0
2020-06-08 14:20:00,25.37,25.44,25.37,25.43,136146.0,24.6189,24.6868,24.6189,24.6771,136146.0
2020-06-08 14:30:00,25.42,25.45,25.36,25.43,182918.0,24.6674,24.6965,24.6091,24.6771,182918.0
2020-06-08 14:40:00,25.43,25.44,25.37,25.42,238680.0,24.6771,24.6868,24.6189,24.6674,238680.0
2020-06-08 14:50:00,25.42,25.43,25.38,25.43,95384.0,24.6674,24.6771,24.6286,24.6771,95384.0
2020-06-08 15:00:00,25.42,25.43,25.34,25.36,196084.0,24.6674,24.6771,24.5897,24.6091,196084.0
2020-06-08 15:10:00,25.36,25.38,25.34,25.36,169286.0,24.6091,24.6286,24.5897,24.6091,169286.0
2020-06-08 15:20:00,25.36,25.42,25.36,25.38,148778.0,24.6091,24.6674,24.6091,24.6286,148778.0
2020-06-08 15:30:00,25.38,25.5,25.36,25.5,372644.0,24.6286,24.745,24.6091,24.745,372644.0
2020-06-08 15:40:00,25.5,25.57,25.48,25.55,428382.0,24.745,24.8129,24.7256,24.7935,428382.0
2020-06-08 15:50:00,25.56,25.73,25.55,25.71,1093906.0,24.8032,24.9682,24.7935,24.9488,1093906.0
2020-06-09 09:30:00,25.0,25.11,24.85,24.96,1514114.0,24.2598,24.3666,24.1142,24.221,1514114.0
2020-06-09 09:40:00,24.96,25.08,24.91,24.99,748102.0,24.221,24.3374,24.1725,24.2501,748102.0
2020-06-09 09:50:00,24.99,25.02,24.85,24.87,808626.0,24.2501,24.2792,24.1142,24.1337,808626.0
2020-06-09 10:00:00,24.88,24.91,24.78,24.84,868962.0,24.1434,24.1725,24.0463,24.1045,868962.0
2020-06-09 10:10:00,24.84,24.98,24.78,24.98,1387530.0,24.1045,24.2404,24.0463,24.2404,1387530.0
2020-06-09 10:20:00,24.97,25.03,24.93,24.96,525588.0,24.2307,24.2889,24.1919,24.221,525588.0
2020-06-09 10:30:00,24.96,24.99,24.93,24.96,485084.0,24.221,24.2501,24.1919,24.221,485084.0
2020-06-09 10:40:00,24.97,25.22,24.96,25.22,1144840.0,24.2307,24.4733,24.221,24.4733,1144840.0
2020-06-09 10:50:00,25.22,25.33,25.2,25.25,624126.0,24.4733,24.58,24.4539,24.5024,624126.0
2020-06-09 11:00:00,25.25,25.34,25.21,25.28,610494.0,24.5024,24.5897,24.4636,24.5315,610494.0
2020-06-09 11:10:00,25.28,25.32,25.15,25.22,550780.0,24.5315,24.5703,24.4054,24.4733,550780.0
2020-06-09 11:20:00,25.22,25.29,25.2,25.23,315328.0,24.4733,24.5412,24.4539,24.483,315328.0
2020-06-09 11:30:00,25.24,25.25,25.09,25.11,492260.0,24.4927,24.5024,24.3471,24.3666,492260.0
2020-06-09 11:40:00,25.12,25.15,25.04,25.06,238444.0,24.3763,24.4054,24.2986,24.318,238444.0
2020-06-09 11:50:00,25.06,25.1,25.06,25.08,144202.0,24.318,24.3568,24.318,24.3374,144202.0
2020-06-09 12:00:00,25.08,25.1,24.97,25.07,506554.0,24.3374,24.3568,24.2307,24.3277,506554.0
2020-06-09 12:10:00,25.07,25.13,25.07,25.11,176436.0,24.3277,24.386,24.3277,24.3666,176436.0
2020-06-09 12:20:00,25.11,25.17,25.11,25.17,193142.0,24.3666,24.4248,24.3666,24.4248,193142.0
2020-06-09 12:30:00,25.16,25.23,25.13,25.22,186318.0,24.4151,24.483,24.386,24.4733,186318.0
2020-06-09 12:40:00,25.22,25.23,25.2,25.21,195558.0,24.4733,24.483,24.4539,24.4636,195558.0
2020-06-09 12:50:00,25.22,25.28,25.2,25.26,137106.0,24.4733,24.5315,24.4539,24.5121,137106.0
2020-06-09 13:00:00,25.26,25.3,25.25,25.27,171604.0,24.5121,24.5509,24.5024,24.5218,171604.0
2020-06-09 13:10:00,25.27,25.28,25.23,25.26,196844.0,24.5218,24.5315,24.483,24.5121,196844.0
2020-06-09 13:20:00,25.27,25.39,25.27,25.39,430200.0,24.5218,24.6383,24.5218,24.6383,430200.0
2020-06-09 13:30:00,25.38,25.43,25.38,25.39,207440.0,24.6286,24.6771,24.6286,24.6383,207440.0
2020-06-09 13:40:00,25.4,25.46,25.39,25.41,182348.0,24.648,24.7062,24.6383,24.6577,182348.0
2020-06-09 13:50:00,25.41,25.41,25.37,25.4,168300.0,24.6577,24.6577,24.6189,24.648,168300.0
2020-06-09 14:00:00,25.4,25.42,25.25,25.25,373522.0,24.648,24.6674,24.5024,24.5024,373522.0
2020-06-09 14:10:00,25.25,25.33,25.2,25.22,205818.0,24.5024,24.58,24.4539,24.4733,205818.0
2020-06-09 14:20:00,25.21,25.23,25.16,25.17,219554.0,24.4636,24.483,24.4151,24.4248,219554.0
2020-06-09 14:30:00,25.16,25.27,25.16,25.22,318888.0,24.4151,24.5218,24.4151,24.4733,318888.0
2020-06-09 14:40:00,25.22,25.32,25.19,25.31,247344.0,24.4733,24.5703,24.4442,24.5606,247344.0
2020-06-09 14:50:00,25.32,25.34,25.25,25.34,268376.0,24.5703,24.5897,24.5024,24.5897,268376.0
2020-06-09 15:00:00,25.34,25.35,25.25,25.32,193832.0,24.5897,24.5994,24.5024,24.5703,193832.0
2020-06-09 15:10:00,25.32,25.44,25.28,25.43,468940.0,24.5703,24.6868,24.5315,24.6771,468940.0
2020-06-09 15:20:00,25.43,25.49,25.4,25.46,298148.0,24.6771,24.7353,24.648,24.7062,298148.0
2020-06-09 15:30:00,25.45,25.46,25.29,25.38,488880.0,24.6965,24.7062,24.5412,24.6286,488880.0
2020-06-09 15:40:00,25.38,25.45,25.19,25.22,538290.0,24.6286,24.6965,24.4442,24.4733,538290.0
2020-06-09 15:50:00,25.22,25.23,25.05,25.13,1116740.0,24.4733,24.483,24.3083,24.386,1116740.0
2020-06-10 09:30:00,25.28,25.35,25.08,25.17,1597378.0,24.5315,24.5994,24.3374,24.4248,1597378.0
2020-06-10 09:40:00,25.17,25.2,24.99,25.06,1476126.0,24.4248,24.4539,24.2501,24.318,1476126.0
2020-06-10 09:50:00,25.06,25.08,24.84,25.0,1097516.0,24.318,24.3374,24.1045,24.2598,1097516.0
2020-06-10 10:00:00,25.0,25.07,24.94,25.04,628842.0,24.2598,24.3277,24.2016,24.2986,628842.0
2020-06-10 10:10:00,25.03,25.03,24.65,24.67,1497588.0,24.2889,24.2889,23.9202,23.9396,1497588.0
2020-06-10 10:20:00,24.66,24.79,24.61,24.7,1122400.0,23.9299,24.056,23.8814,23.9687,1122400.0
2020-06-10 10:30:00,24.71,24.9,24.66,24.9,677762.0,23.9784,24.1628,23.9299,24.1628,677762.0
2020-06-10 10:40:00,24.91,24.93,24.77,24.77,439560.0,24.1725,24.1919,24.0366,24.0366,439560.0
2020-06-10 10:50:00,24.77,24.81,24.51,24.63,829138.0,24.0366,24.0754,23.7843,23.9008,829138.0
2020-06-10 11:00:00,24.63,24.86,24.6,24.76,580262.0,23.9008,24.124,23.8717,24.0269,580262.0
2020-06-10 11:10:00,24.77,24.9,24.72,24.9,310660.0,24.0366,24.1628,23.9881,24.1628,310660.0
2020-06-10 11:20:00,24.9,24.91,24.83,24.84,376664.0,24.1628,24.1725,24.0948,24.1045,376664.0
2020-06-10 11:30:00,24.85,24.89,24.68,24.89,518728.0,24.1142,24.1531,23.9493,24.1531,518728.0
2020-06-10 11:40:00,24.88,24.97,24.8,24.84,463948.0,24.1434,24.2307,24.0657,24.1045,463948.0
2020-06-10 11:50:00,24.84,24.93,24.83,24.86,839582.0,24.1045,24.1919,24.0948,24.124,839582.0
2020-06-10 12:00:00,24.87,24.93,24.79,24.84,515826.0,24.1337,24.1919,24.056,24.1045,515826.0
2020-06-10 12:10:00,24.85,24.99,24.85,24.99,478086.0,24.1142,24.2501,24.1142,24.2501,478086.0
2020-06-10 12:20:00,24.99,25.05,24.98,25.0,215110.0,24.2501,24.3083,24.2404,24.2598,215110.0
2020-06-10 12:30:00,25.0,25.02,24.92,24.96,167400.0,24.2598,24.2792,24.1822,24.221,167400.0
2020-06-10 12:40:00,24.96,24.99,24.93,24.94,158978.0,24.221,24.2501,24.1919,24.2016,158978.0
2020-06-10 12:50:00,24.93,25.0,24.93,24.98,86950.0,24.1919,24.2598,24.1919,24.2404,86950.0
2020-06-10 13:00:00,24.98,25.04,24.89,25.03,357356.0,24.2404,24.2986,24.1531,24.2889,357356.0
2020-06-10 13:10:00,25.03,25.05,24.96,25.03,265134.0,24.2889,24.3083,24.221,24.2889,265134.0
2020-06-10 13:20:00,25.02,25.02,24.94,24.95,133948.0,24.2792,24.2792,24.2016,24.2113,133948.0
2020-06-10 13:30:00,24.95,25.02,24.95,24.96,183066.0,24.2113,24.2792,24.2113,24.221,183066.0
2020-06-10 13:40:00,24.96,25.01,24.93,25.0,175766.0,24.221,24.2695,24.1919,24.2598,175766.0
2020-06-10 13:50:00,24.99,25.0,24.91,24.95,346982.0,24.2501,24.2598,24.1725,24.2113,346982.0
2020-06-10 14:00:00,24.97,25.43,24.68,25.2,2943940.0,24.2307,24.6771,23.9493,24.4539,2943940.0
2020-06-10 14:10:00,25.21,25.49,25.21,25.45,702466.0,24.4636,24.7353,24.4636,24.6965,702466.0
2020-06-10 14:20:00,25.44,25.47,25.31,25.43,483852.0,24.6868,24.7159,24.5606,24.6771,483852.0
2020-06-10 14:30:00,25.44,25.44,25.09,25.1,543774.0,24.6868,24.6868,24.3471,24.3568,543774.0
2020-06-10 14:40:00,25.1,25.23,24.84,24.98,890016.0,24.3568,24.483,24.1045,24.2404,890016.0
2020-06-10 14:50:00,24.98,25.07,24.71,24.9,1099826.0,24.2404,24.3277,23.9784,24.1628,1099826.0
2020-06-10 15:00:00,24.9,25.06,24.67,25.02,1193242.0,24.1628,24.318,23.9396,24.2792,1193242.0
2020-06-10 15:10:00,25.02,25.13,24.94,25.08,535934.0,24.2792,24.386,24.2016,24.3374,535934.0
2020-06-10 15:20:00,25.06,25.26,24.9,25.24,817870.0,24.318,24.5121,24.1628,24.4927,817870.0
2020-06-10 15:30:00,25.25,25.28,25.02,25.14,510158.0,24.5024,24.5315,24.2792,24.3957,510158.0
2020-06-10 15:40:00,25.13,25.14,24.79,24.91,579360.0,24.386,24.3957,24.056,24.1725,579360.0
2020-06-10 15:50:00,24.9,25.02,24.67,24.68,961598.0,24.1628,24.2792,23.9396,23.9493,961598.0
2020-06-11 09:30:00,22.88,22.99,22.64,22.68,3324300.0,22.2026,22.3093,21.9697,22.0085,3324300.0
2020-06-11 09:40:00,22.66,22.98,22.59,22.89,860746.0,21.9891,22.2996,21.9212,22.2123,860746.0
2020-06-11 09:50:00,22.88,23.08,22.81,22.97,637400.0,22.2026,22.3967,22.1346,22.2899,637400.0
2020-06-11 10:00:00,22.98,23.05,22.72,22.78,732030.0,22.2996,22.3675,22.0473,22.1055,732030.0
2020-06-11 10:10:00,22.77,23.0,22.74,22.82,803334.0,22.0958,22.319,22.0667,22.1444,803334.0
2020-06-11 10:20:00,22.84,22.92,22.63,22.63,1117582.0,22.1638,22.2414,21.96,21.96,1117582.0
2020-06-11 10:30:00,22.64,22.86,22.63,22.81,609882.0,21.9697,22.1832,21.96,22.1346,609882.0
2020-06-11 10:40:00,22.79,22.82,22.5,22.5,950866.0,22.1152,22.1444,21.8338,21.8338,950866.0
2020-06-11 10:50:00,22.5,22.55,22.34,22.38,1635834.0,21.8338,21.8823,21.6786,21.7174,1635834.0
2020-06-11 11:00:00,22.38,22.45,22.22,22.33,1781950.0,21.7174,21.7853,21.5621,21.6689,1781950.0
2020-06-11 11:10:00,22.32,22.47,22.22,22.45,716752.0,21.6592,21.8047,21.5621,21.7853,716752.0
2020-06-11 11:20:00,22.43,22.49,22.28,22.31,659992.0,21.7659,21.8241,21.6203,21.6495,659992.0
2020-06-11 11:30:00,22.31,22.36,22.16,22.16,693304.0,21.6495,21.698,21.5039,21.5039,693304.0
2020-06-11 11:40:00,22.17,22.18,21.96,21.99,1424108.0,21.5136,21.5233,21.3098,21.3389,1424108.0
2020-06-11 11:50:00,21.99,22.14,21.93,22.14,1625672.0,21.3389,21.4845,21.2807,21.4845,1625672.0
2020-06-11 12:00:00,22.12,22.12,21.86,21.88,895598.0,21.4651,21.4651,21.2128,21.2322,895598.0
2020-06-11 12:10:00,21.88,21.92,21.58,21.63,1077896.0,21.2322,21.271,20.9411,20.9896,1077896.0
2020-06-11 12:20:00,21.63,21.74,21.42,21.53,1451628.0,20.9896,21.0963,20.7858,20.8925,1451628.0
2020-06-11 12:30:00,21.51,21.82,21.5,21.66,1036246.0,20.8731,21.174,20.8634,21.0187,1036246.0
2020-06-11 12:40:00,21.65,21.71,21.34,21.37,1178044.0,21.009,21.0672,20.7082,20.7373,1178044.0
2020-06-11 12:50:00,21.37,21.38,21.14,21.23,1306016.0,20.7373,20.747,20.5141,20.6014,1306016.0
2020-06-11 13:00:00,21.24,21.54,21.19,21.45,1119508.0,20.6111,20.9023,20.5626,20.8149,1119508.0
2020-06-11 13:10:00,21.43,21.62,21.34,21.52,582146.0,20.7955,20.9799,20.7082,20.8828,582146.0
2020-06-11 13:20:00,21.51,21.62,21.38,21.4,559578.0,20.8731,20.9799,20.747,20.7664,559578.0
2020-06-11 13:30:00,21.4,21.51,21.27,21.29,680130.0,20.7664,20.8731,20.6402,20.6597,680130.0
2020-06-11 13:40:00,21.29,21.31,21.14,21.24,700800.0,20.6597,20.6791,20.5141,20.6111,700800.0
2020-06-11 13:50:00,21.23,21.45,21.2,21.38,669474.0,20.6014,20.8149,20.5723,20.747,669474.0
2020-06-11 14:00:00,21.35,21.37,21.09,21.14,810510.0,20.7179,20.7373,20.4656,20.5141,810510.0
2020-06-11 14:10:00,21.13,21.21,20.97,21.02,1234620.0,20.5044,20.582,20.3491,20.3976,1234620.0
2020-06-11 14:20:00,21.02,21.27,20.97,21.18,400626.0,20.3976,20.6402,20.3491,20.5529,400626.0
2020-06-11 14:30:00,21.18,21.21,20.83,20.86,534422.0,20.5529,20.582,20.2133,20.2424,534422.0
2020-06-11 14:40:00,20.86,20.94,20.74,20.79,668234.0,20.2424,20.32,20.1259,20.1745,668234.0
2020-06-11 14:50:00,20.76,20.83,20.52,20.68,891670.0,20.1453,20.2133,19.9124,20.0677,891670.0
2020-06-11 15:00:00,20.67,20.88,20.54,20.81,1097528.0,20.058,20.2618,19.9319,20.1939,1097528.0
2020-06-11 15:10:00,20.81,20.93,20.5,20.65,658528.0,20.1939,20.3103,19.893,20.0386,658528.0
2020-06-11 15:20:00,20.65,20.67,20.32,20.43,892016.0,20.0386,20.058,19.7184,19.8251,892016.0
2020-06-11 15:30:00,20.42,20.55,20.24,20.45,1027228.0,19.8154,19.9416,19.6407,19.8445,1027228.0
2020-06-11 15:40:00,20.43,20.86,20.43,20.56,2597354.0,19.8251,20.2424,19.8251,19.9513,2597354.0
2020-06-11 15:50:00,20.56,20.56,20.33,20.4,4535420.0,19.9513,19.9513,19.7281,19.796,4535420.0
2020-06-12 09:30:00,21.97,21.99,21.7,21.97,2226318.0,21.3195,21.3389,21.0575,21.3195,2226318.0
2020-06-12 09:40:00,21.97,22.11,21.8,21.82,1553990.0,21.3195,21.4554,21.1546,21.174,1553990.0
2020-06-12 09:50:00,21.81,21.94,21.74,21.82,1032206.0,21.1643,21.2904,21.0963,21.174,1032206.0
2020-06-12 10:00:00,21.83,21.99,21.77,21.85,705372.0,21.1837,21.3389,21.1254,21.2031,705372.0
2020-06-12 10:10:00,21.85,21.89,21.63,21.66,791946.0,21.2031,21.2419,20.9896,21.0187,791946.0
2020-06-12 10:20:00,21.66,21.81,21.5,21.51,835208.0,21.0187,21.1643,20.8634,20.8731,835208.0
2020-06-12 10:30:00,21.52,21.6,21.21,21.24,1023394.0,20.8828,20.9605,20.582,20.6111,1023394.0
2020-06-12 10:40:00,21.24,21.46,21.23,21.31,787606.0,20.6111,20.8246,20.6014,20.6791,787606.0
2020-06-12 10:50:00,21.31,21.31,20.82,20.82,1802668.0,20.6791,20.6791,20.2036,20.2036,1802668.0
2020-06-12 11:00:00,20.81,21.03,20.5,20.99,1101290.0,20.1939,20.4074,19.893,20.3685,1101290.0
2020-06-12 11:10:00,21.0,21.0,20.47,20.47,626216.0,20.3782,20.3782,19.8639,19.8639,626216.0
2020-06-12 11:20:00,20.47,20.84,20.38,20.76,898136.0,19.8639,20.223,19.7766,20.1453,898136.0
2020-06-12 11:30:00,20.76,21.21,20.65,21.14,827458.0,20.1453,20.582,20.0386,20.5141,827458.0
2020-06-12 11:40:00,21.14,21.23,20.93,21.13,516014.0,20.5141,20.6014,20.3103,20.5044,516014.0
2020-06-12 11:50:00,21.11,21.35,20.98,21.34,502992.0,20.485,20.7179,20.3588,20.7082,502992.0
2020-06-12 12:00:00,21.35,21.47,21.25,21.36,506410.0,20.7179,20.8343,20.6208,20.7276,506410.0
2020-06-12 12:10:00,21.36,21.41,21.19,21.38,470454.0,20.7276,20.7761,20.5626,20.747,470454.0
2020-06-12 12:20:00,21.36,21.41,21.06,21.14,401396.0,20.7276,20.7761,20.4365,20.5141,401396.0
2020-06-12 12:30:00,21.14,21.15,20.9,20.95,519094.0,20.5141,20.5238,20.2812,20.3297,519094.0
2020-06-12 12:40:00,20.96,21.09,20.8,20.84,533820.0,20.3394,20.4656,20.1842,20.223,533820.0
2020-06-12 12:50:00,20.83,21.1,20.83,21.05,407946.0,20.2133,20.4753,20.2133,20.4268,407946.0
2020-06-12 13:00:00,21.07,21.07,20.73,20.84,341698.0,20.4462,20.4462,20.1162,20.223,341698.0
2020-06-12 13:10:00,20.83,20.83,20.64,20.73,328702.0,20.2133,20.2133,20.0289,20.1162,328702.0
2020-06-12 13:20:00,20.72,20.85,20.58,20.66,552638.0,20.1065,20.2327,19.9707,20.0483,552638.0
2020-06-12 13:30:00,20.65,20.72,20.31,20.38,790976.0,20.0386,20.1065,19.7087,19.7766,790976.0
2020-06-12 13:40:00,20.38,20.55,20.11,20.16,1238780.0,19.7766,19.9416,19.5146,19.5631,1238780.0
2020-06-12 13:50:00,20.17,20.35,20.02,20.04,828100.0,19.5728,19.7475,19.4273,19.4467,828100.0
2020-06-12 14:00:00,20.06,20.37,19.98,20.11,1058108.0,19.4661,19.7669,19.3884,19.5146,1058108.0
2020-06-12 14:10:00,20.16,20.53,20.16,20.3,683818.0,19.5631,19.9222,19.5631,19.699,683818.0
2020-06-12 14:20:00,20.32,20.5,20.25,20.5,386120.0,19.7184,19.893,19.6504,19.893,386120.0
2020-06-12 14:30:00,20.5,20.8,20.46,20.52,1113396.0,19.893,20.1842,19.8542,19.9124,1113396.0
2020-06-12 14:40:00,20.53,20.67,20.35,20.54,549696.0,19.9222,20.058,19.7475,19.9319,549696.0
2020-06-12 14:50:00,20.58,20.73,20.47,20.7,447098.0,19.9707,20.1162,19.8639,20.0871,447098.0
2020-06-12 15:00:00,20.69,21.01,20.69,20.86,711266.0,20.0774,20.3879,20.0774,20.2424,711266.0
2020-06-12 15:10:00,20.86,21.03,20.7,20.84,624904.0,20.2424,20.4074,20.0871,20.223,624904.0
2020-06-12 15:20:00,20.84,20.87,20.49,20.61,546008.0,20.223,20.2521,19.8833,19.9998,546008.0
2020-06-12 15:30:00,20.61,20.85,20.52,20.77,593248.0,19.9998,20.2327,19.9124,20.155,593248.0
2020-06-12 15:40:00,20.78,21.16,20.71,21.16,1016316.0,20.1648,20.5335,20.0968,20.5335,1016316.0
2020-06-12 15:50:00,21.17,21.31,21.05,21.13,1716856.0,20.5432,20.6791,20.4268,20.5044,1716856.0
2020-06-15 09:30:00,19.82,20.1,19.56,19.98,2246752.0,19.2332,19.5049,18.9809,19.3884,2246752.0
2020-06-15 09:40:00,19.97,20.11,19.86,19.92,956908.0,19.3787,19.5146,19.272,19.3302,956908.0
2020-06-15 09:50:00,19.93,20.26,19.89,20.24,904810.0,19.3399,19.6601,19.3011,19.6407,904810.0
2020-06-15 10:00:00,20.23,20.45,20.12,20.43,907820.0,19.631,19.8445,19.5243,19.8251,907820.0
2020-06-15 10:10:00,20.43,20.52,20.34,20.48,677176.0,19.8251,19.9124,19.7378,19.8736,677176.0
2020-06-15 10:20:00,20.49,20.5,20.25,20.25,609094.0,19.8833,19.893,19.6504,19.6504,609094.0
2020-06-15 10:30:00,20.24,20.39,20.17,20.19,680314.0,19.6407,19.7863,19.5728,19.5922,680314.0
2020-06-15 10:40:00,20.18,20.53,20.1,20.46,816510.0,19.5825,19.9222,19.5049,19.8542,816510.0
2020-06-15 10:50:00,20.46,20.61,20.39,20.44,821492.0,19.8542,19.9998,19.7863,19.8348,821492.0
2020-06-15 11:00:00,20.45,20.75,20.4,20.73,704446.0,19.8445,20.1356,19.796,20.1162,704446.0
2020-06-15 11:10:00,20.73,20.78,20.57,20.64,669182.0,20.1162,20.1648,19.961,20.0289,669182.0
2020-06-15 11:20:00,20.65,20.79,20.55,20.6,559934.0,20.0386,20.1745,19.9416,19.9901,559934.0
2020-06-15 11:30:00,20.6,20.7,20.52,20.65,482090.0,19.9901,20.0871,19.9124,20.0386,482090.0
2020-06-15 11:40:00,20.67,20.72,20.49,20.55,398284.0,20.058,20.1065,19.8833,19.9416,398284.0
2020-06-15 11:50:00,20.53,20.71,20.47,20.65,441600.0,19.9222,20.0968,19.8639,20.0386,441600.0
2020-06-15 12:00:00,20.61,20.93,20.6,20.92,657036.0,19.9998,20.3103,19.9901,20.3006,657036.0
2020-06-15 12:10:00,20.92,21.01,20.85,20.97,458162.0,20.3006,20.3879,20.2327,20.3491,458162.0
2020-06-15 12:20:00,20.97,21.03,20.95,20.99,310666.0,20.3491,20.4074,20.3297,20.3685,310666.0
2020-06-15 12:30:00,20.98,21.02,20.89,20.99,356500.0,20.3588,20.3976,20.2715,20.3685,356500.0
2020-06-15 12:40:00,20.98,21.11,20.96,21.08,265514.0,20.3588,20.485,20.3394,20.4559,265514.0
2020-06-15 12:50:00,21.08,21.17,21.0,21.16,272726.0,20.4559,20.5432,20.3782,20.5335,272726.0
2020-06-15 13:00:00,21.16,21.27,21.1,21.27,429256.0,20.5335,20.6402,20.4753,20.6402,429256.0
2020-06-15 13:10:00,21.27,21.35,21.22,21.24,851576.0,20.6402,20.7179,20.5917,20.6111,851576.0
2020-06-15 13:20:00,21.24,21.29,21.15,21.18,318376.0,20.6111,20.6597,20.5238,20.5529,318376.0
2020-06-15 13:30:00,21.17,21.25,21.09,21.21,296278.0,20.5432,20.6208,20.4656,20.582,296278.0
2020-06-15 13:40:00,21.2,21.24,21.05,21.05,204392.0,20.5723,20.6111,20.4268,20.4268,204392.0
2020-06-15 13:50:00,21.05,21.18,21.05,21.09,221420.0,20.4268,20.5529,20.4268,20.4656,221420.0
2020-06-15 14:00:00,21.1,21.8,21.1,21.7,1409000.0,20.4753,21.1546,20.4753,21.0575,1409000.0
2020-06-15 14:10:00,21.68,21.97,21.63,21.92,837720.0,21.0381,21.3195,20.9896,21.271,837720.0
2020-06-15 14:20:00,21.92,21.95,21.79,21.9,687532.0,21.271,21.3001,21.1448,21.2516,687532.0
2020-06-15 14:30:00,21.9,21.98,21.68,21.78,578198.0,21.2516,21.3292,21.0381,21.1351,578198.0
2020-06-15 14:40:00,21.78,21.84,21.7,21.79,253550.0,21.1351,21.1934,21.0575,21.1448,253550.0
2020-06-15 14:50:00,21.78,21.81,21.61,21.66,305534.0,21.1351,21.1643,20.9702,21.0187,305534.0
2020-06-15 15:00:00,21.65,21.88,21.65,21.74,419856.0,21.009,21.2322,21.009,21.0963,419856.0
2020-06-15 15:10:00,21.75,21.83,21.67,21.68,349912.0,21.106,21.1837,21.0284,21.0381,349912.0
2020-06-15 15:20:00,21.68,21.74,21.47,21.48,431108.0,21.0381,21.0963,20.8343,20.844,431108.0
2020-06-15 15:30:00,21.5,21.53,21.21,21.35,740194.0,20.8634,20.8925,20.582,20.7179,740194.0
2020-06-15 15:40:00,21.35,21.54,21.25,21.47,518054.0,20.7179,20.9023,20.6208,20.8343,518054.0
2020-06-15 15:50:00,21.46,21.73,21.42,21.73,875124.0,20.8246,21.0866,20.7858,21.0866,875124.0
2020-06-16 09:30:00,23.53,23.53,23.16,23.34,2012126.0,22.8333,22.8333,22.4743,22.649,2012126.0
2020-06-16 09:40:00,23.34,23.47,23.18,23.18,1097396.0,22.649,22.7751,22.4937,22.4937,1097396.0
2020-06-16 09:50:00,23.19,23.38,23.16,23.32,908756.0,22.5034,22.6878,22.4743,22.6295,908756.0
2020-06-16 10:00:00,23.33,23.49,23.25,23.36,938604.0,22.6393,22.7945,22.5616,22.6684,938604.0
2020-06-16 10:10:00,23.35,23.53,23.32,23.46,752870.0,22.6587,22.8333,22.6295,22.7654,752870.0
2020-06-16 10:20:00,23.45,23.53,23.27,23.5,489610.0,22.7557,22.8333,22.581,22.8042,489610.0
2020-06-16 10:30:00,23.5,23.55,23.06,23.22,983850.0,22.8042,22.8527,22.3772,22.5325,983850.0
2020-06-16 10:40:00,23.23,23.23,22.85,23.11,1050982.0,22.5422,22.5422,22.1735,22.4258,1050982.0
2020-06-16 10:50:00,23.1,23.1,22.15,22.23,1482092.0,22.4161,22.4161,21.4942,21.5718,1482092.0
2020-06-16 11:00:00,22.21,22.65,21.85,22.63,1346738.0,21.5524,21.9794,21.2031,21.96,1346738.0
2020-06-16 11:10:00,22.64,22.88,22.42,22.75,880732.0,21.9697,22.2026,21.7562,22.0764,880732.0
2020-06-16 11:20:00,22.75,22.95,22.71,22.88,478928.0,22.0764,22.2705,22.0376,22.2026,478928.0
2020-06-16 11:30:00,22.89,23.04,22.72,22.81,591292.0,22.2123,22.3578,22.0473,22.1346,591292.0
2020-06-16 11:40:00,22.81,23.07,22.76,23.05,409412.0,22.1346,22.387,22.0861,22.3675,409412.0
2020-06-16 11:50:00,23.06,23.12,22.77,22.83,475924.0,22.3772,22.4355,22.0958,22.1541,475924.0
2020-06-16 12:00:00,22.85,22.9,22.6,22.69,623000.0,22.1735,22.222,21.9309,22.0182,623000.0
2020-06-16 12:10:00,22.7,22.83,22.61,22.77,396540.0,22.0279,22.1541,21.9406,22.0958,396540.0
2020-06-16 12:20:00,22.77,22.93,22.74,22.91,216022.0,22.0958,22.2511,22.0667,22.2317,216022.0
2020-06-16 12:30:00,22.93,23.22,22.91,23.17,460918.0,22.2511,22.5325,22.2317,22.484,460918.0
2020-06-16 12:40:00,23.17,23.23,23.1,23.11,277462.0,22.484,22.5422,22.4161,22.4258,277462.0
2020-06-16 12:50:00,23.14,23.17,23.02,23.09,207584.0,22.4549,22.484,22.3384,22.4064,207584.0
2020-06-16 13:00:00,23.13,23.22,23.04,23.13,218178.0,22.4452,22.5325,22.3578,22.4452,218178.0
2020-06-16 13:10:00,23.14,23.21,23.08,23.2,223376.0,22.4549,22.5228,22.3967,22.5131,223376.0
2020-06-16 13:20:00,23.21,23.21,23.11,23.14,174482.0,22.5228,22.5228,22.4258,22.4549,174482.0
2020-06-16 13:30:00,23.14,23.17,22.93,22.97,319964.0,22.4549,22.484,22.2511,22.2899,319964.0
2020-06-16 13:40:00,22.98,23.09,22.98,23.02,287862.0,22.2996,22.4064,22.2996,22.3384,287862.0
2020-06-16 13:50:00,23.03,23.08,22.81,22.92,464900.0,22.3481,22.3967,22.1346,22.2414,464900.0
2020-06-16 14:00:00,22.92,23.08,22.91,23.06,251676.0,22.2414,22.3967,22.2317,22.3772,251676.0
2020-06-16 14:10:00,23.08,23.28,23.03,23.19,331014.0,22.3967,22.5907,22.3481,22.5034,331014.0
2020-06-16 14:20:00,23.23,23.23,22.82,23.09,548104.0,22.5422,22.5422,22.1444,22.4064,548104.0
2020-06-16 14:30:00,23.09,23.24,23.06,23.11,264756.0,22.4064,22.5519,22.3772,22.4258,264756.0
2020-06-16 14:40:00,23.11,23.13,22.94,23.05,235238.0,22.4258,22.4452,22.2608,22.3675,235238.0
2020-06-16 14:50:00,23.06,23.09,22.93,23.0,253338.0,22.3772,22.4064,22.2511,22.319,253338.0
2020-06-16 15:00:00,23.02,23.05,22.7,22.74,532442.0,22.3384,22.3675,22.0279,22.0667,532442.0
2020-06-16 15:10:00,22.73,22.81,22.48,22.53,555814.0,22.057,22.1346,21.8144,21.8629,555814.0
2020-06-16 15:20:00,22.54,22.83,22.54,22.79,551064.0,21.8726,22.1541,21.8726,22.1152,551064.0
2020-06-16 15:30:00,22.78,22.99,22.71,22.81,704918.0,22.1055,22.3093,22.0376,22.1346,704918.0
2020-06-16 15:40:00,22.81,22.87,22.6,22.73,545668.0,22.1346,22.1929,21.9309,22.057,545668.0
2020-06-16 15:50:00,22.73,22.98,22.62,22.98,1120666.0,22.057,22.2996,21.9503,22.2996,1120666.0
2020-06-17 09:30:00,23.23,23.23,22.95,22.95,1012678.0,22.5422,22.5422,22.2705,22.2705,1012678.0
2020-06-17 09:40:00,22.95,23.14,22.9,23.13,605752.0,22.2705,22.4549,22.222,22.4452,605752.0
2020-06-17 09:50:00,23.12,23.18,22.77,22.92,809722.0,22.4355,22.4937,22.0958,22.2414,809722.0
2020-06-17 10:00:00,22.91,23.03,22.83,23.0,820064.0,22.2317,22.3481,22.1541,22.319,820064.0
2020-06-17 10:10:00,22.99,23.09,22.68,22.72,637576.0,22.3093,22.4064,22.0085,22.0473,637576.0
2020-06-17 10:20:00,22.74,22.83,22.64,22.7,663654.0,22.0667,22.1541,21.9697,22.0279,663654.0
2020-06-17 10:30:00,22.68,22.88,22.6,22.86,511974.0,22.0085,22.2026,21.9309,22.1832,511974.0
2020-06-17 10:40:00,22.85,22.91,22.75,22.87,248466.0,22.1735,22.2317,22.0764,22.1929,248466.0
2020-06-17 10:50:00,22.86,23.07,22.84,22.95,309708.0,22.1832,22.387,22.1638,22.2705,309708.0
2020-06-17 11:00:00,22.94,23.0,22.87,22.94,484930.0,22.2608,22.319,22.1929,22.2608,484930.0
2020-06-17 11:10:00,22.96,23.02,22.81,22.86,538396.0,22.2802,22.3384,22.1346,22.1832,538396.0
2020-06-17 11:20:00,22.89,22.89,22.75,22.84,252100.0,22.2123,22.2123,22.0764,22.1638,252100.0
2020-06-17 11:30:00,22.83,22.95,22.8,22.9,221212.0,22.1541,22.2705,22.1249,22.222,221212.0
2020-06-17 11:40:00,22.91,23.0,22.9,22.93,199114.0,22.2317,22.319,22.222,22.2511,199114.0
2020-06-17 11:50:00,22.94,23.03,22.89,23.01,341152.0,22.2608,22.3481,22.2123,22.3287,341152.0
2020-06-17 12:00:00,23.02,23.02,22.96,22.99,207210.0,22.3384,22.3384,22.2802,22.3093,207210.0
2020-06-17 12:10:00,22.99,23.0,22.93,22.94,187692.0,22.3093,22.319,22.2511,22.2608,187692.0
2020-06-17 12:20:00,22.95,22.99,22.88,22.96,136198.0,22.2705,22.3093,22.2026,22.2802,136198.0
2020-06-17 12:30:00,22.96,23.16,22.96,23.11,551788.0,22.2802,22.4743,22.2802,22.4258,551788.0
2020-06-17 12:40:00,23.11,23.14,23.07,23.11,133260.0,22.4258,22.4549,22.387,22.4258,133260.0
2020-06-17 12:50:00,23.09,23.11,23.04,23.11,271902.0,22.4064,22.4258,22.3578,22.4258,271902.0
2020-06-17 13:00:00,23.11,23.22,23.1,23.2,146792.0,22.4258,22.5325,22.4161,22.5131,146792.0
2020-06-17 13:10:00,23.2,23.2,23.14,23.15,108940.0,22.5131,22.5131,22.4549,22.4646,108940.0
2020-06-17 13:20:00,23.16,23.24,23.16,23.21,198850.0,22.4743,22.5519,22.4743,22.5228,198850.0
2020-06-17 13:30:00,23.22,23.29,23.21,23.27,220498.0,22.5325,22.6004,22.5228,22.581,220498.0
2020-06-17 13:40:00,23.28,23.28,23.21,23.25,255980.0,22.5907,22.5907,22.5228,22.5616,255980.0
2020-06-17 13:50:00,23.27,23.28,23.13,23.14,210240.0,22.581,22.5907,22.4452,22.4549,210240.0
2020-06-17 14:00:00,23.14,23.18,23.09,23.17,378118.0,22.4549,22.4937,22.4064,22.484,378118.0
2020-06-17 14:10:00,23.18,23.23,23.08,23.09,213542.0,22.4937,22.5422,22.3967,22.4064,213542.0
2020-06-17 14:20:00,23.1,23.17,23.06,23.14,210204.0,22.4161,22.484,22.3772,22.4549,210204.0
2020-06-17 14:30:00,23.14,23.14,23.08,23.14,119980.0,22.4549,22.4549,22.3967,22.4549,119980.0
2020-06-17 14:40:00,23.13,23.24,23.11,23.15,238780.0,22.4452,22.5519,22.4258,22.4646,238780.0
2020-06-17 14:50:00,23.14,23.22,23.0,23.0,291078.0,22.4549,22.5325,22.319,22.319,291078.0
2020-06-17 15:00:00,23.0,23.0,22.9,22.97,340106.0,22.319,22.319,22.222,22.2899,340106.0
2020-06-17 15:10:00,22.97,22.98,22.86,22.86,348698.0,22.2899,22.2996,22.1832,22.1832,348698.0
2020-06-17 15:20:00,22.88,22.9,22.65,22.74,571780.0,22.2026,22.222,21.9794,22.0667,571780.0
2020-06-17 15:30:00,22.74,22.83,22.64,22.79,447038.0,22.0667,22.1541,21.9697,22.1152,447038.0
2020-06-17 15:40:00,22.77,22.79,22.55,22.55,946506.0,22.0958,22.1152,21.8823,21.8823,946506.0
2020-06-17 15:50:00,22.55,22.77,22.52,22.66,601760.0,21.8823,22.0958,21.8532,21.9891,601760.0
2020-06-18 09:30:00,22.34,22.5,22.21,22.46,1133752.0,21.6786,21.8338,21.5524,21.795,1133752.0
2020-06-18 09:40:00,22.46,22.67,22.42,22.65,612900.0,21.795,21.9988,21.7562,21.9794,612900.0
2020-06-18 09:50:00,22.65,22.66,22.47,22.5,409444.0,21.9794,21.9891,21.8047,21.8338,409444.0
2020-06-18 10:00:00,22.5,22.73,22.5,22.71,391178.0,21.8338,22.057,21.8338,22.0376,391178.0
2020-06-18 10:10:00,22.7,22.72,22.62,22.68,246666.0,22.0279,22.0473,21.9503,22.0085,246666.0
2020-06-18 10:20:00,22.67,22.7,22.51,22.55,303446.0,21.9988,22.0279,21.8435,21.8823,303446.0
2020-06-18 10:30:00,22.56,22.78,22.38,22.65,504918.0,21.8921,22.1055,21.7174,21.9794,504918.0
2020-06-18 10:40:00,22.65,22.78,22.59,22.7,217766.0,21.9794,22.1055,21.9212,22.0279,217766.0
2020-06-18 10:50:00,22.7,22.83,22.54,22.81,346468.0,22.0279,22.1541,21.8726,22.1346,346468.0
2020-06-18 11:00:00,22.8,22.82,22.72,22.74,621616.0,22.1249,22.1444,22.0473,22.0667,621616.0
2020-06-18 11:10:00,22.74,22.82,22.73,22.77,144534.0,22.0667,22.1444,22.057,22.0958,144534.0
2020-06-18 11:20:00,22.77,22.78,22.67,22.7,173570.0,22.0958,22.1055,21.9988,22.0279,173570.0
2020-06-18 11:30:00,22.71,22.77,22.58,22.59,197360.0,22.0376,22.0958,21.9115,21.9212,197360.0
2020-06-18 11:40:00,22.59,22.65,22.56,22.64,584024.0,21.9212,21.9794,21.8921,21.9697,584024.0
2020-06-18 11:50:00,22.63,22.63,22.49,22.53,241782.0,21.96,21.96,21.8241,21.8629,241782.0
2020-06-18 12:00:00,22.52,22.56,22.42,22.54,256684.0,21.8532,21.8921,21.7562,21.8726,256684.0
2020-06-18 12:10:00,22.52,22.55,22.49,22.52,134416.0,21.8532,21.8823,21.8241,21.8532,134416.0
2020-06-18 12:20:00,22.5,22.68,22.5,22.64,298110.0,21.8338,22.0085,21.8338,21.9697,298110.0
2020-06-18 12:30:00,22.63,22.64,22.5,22.55,138400.0,21.96,21.9697,21.8338,21.8823,138400.0
2020-06-18 12:40:00,22.56,22.59,22.52,22.58,108702.0,21.8921,21.9212,21.8532,21.9115,108702.0
2020-06-18 12:50:00,22.59,22.66,22.56,22.63,100196.0,21.9212,21.9891,21.8921,21.96,100196.0
2020-06-18 13:00:00,22.63,22.69,22.58,22.64,177306.0,21.96,22.0182,21.9115,21.9697,177306.0
2020-06-18 13:10:00,22.66,22.68,22.6,22.67,93476.0,21.9891,22.0085,21.9309,21.9988,93476.0
2020-06-18 13:20:00,22.69,22.69,22.61,22.67,59920.0,22.0182,22.0182,21.9406,21.9988,59920.0
2020-06-18 13:30:00,22.66,22.75,22.66,22.75,82708.0,21.9891,22.0764,21.9891,22.0764,82708.0
2020-06-18 13:40:00,22.76,22.76,22.72,22.73,515236.0,22.0861,22.0861,22.0473,22.057,515236.0
2020-06-18 13:50:00,22.74,22.75,22.71,22.73,94206.0,22.0667,22.0764,22.0376,22.057,94206.0
2020-06-18 14:00:00,22.74,22.74,22.5,22.54,386146.0,22.0667,22.0667,21.8338,21.8726,386146.0
2020-06-18 14:10:00,22.54,22.57,22.48,22.56,664568.0,21.8726,21.9018,21.8144,21.8921,664568.0
2020-06-18 14:20:00,22.54,22.63,22.54,22.61,184988.0,21.8726,21.96,21.8726,21.9406,184988.0
2020-06-18 14:30:00,22.6,22.71,22.51,22.61,318388.0,21.9309,22.0376,21.8435,21.9406,318388.0
2020-06-18 14:40:00,22.63,22.64,22.52,22.53,127560.0,21.96,21.9697,21.8532,21.8629,127560.0
2020-06-18 14:50:00,22.53,22.59,22.43,22.45,197182.0,21.8629,21.9212,21.7659,21.7853,197182.0
2020-06-18 15:00:00,22.44,22.47,22.34,22.45,718596.0,21.7756,21.8047,21.6786,21.7853,718596.0
2020-06-18 15:10:00,22.44,22.46,22.35,22.43,438804.0,21.7756,21.795,21.6883,21.7659,438804.0
2020-06-18 15:20:00,22.43,22.5,22.41,22.5,750376.0,21.7659,21.8338,21.7465,21.8338,750376.0
2020-06-18 15:30:00,22.5,22.64,22.45,22.64,419134.0,21.8338,21.9697,21.7853,21.9697,419134.0
2020-06-18 15:40:00,22.61,22.62,22.5,22.56,179624.0,21.9406,21.9503,21.8338,21.8921,179624.0
2020-06-18 15:50:00,22.56,22.75,22.48,22.7,1110866.0,21.8921,22.0764,21.8144,22.0279,1110866.0
2020-06-19 09:30:00,23.53,23.58,23.37,23.49,1494650.0,22.8333,22.8819,22.6781,22.7945,1494650.0
2020-06-19 09:40:00,23.49,23.52,23.32,23.45,804940.0,22.7945,22.8236,22.6295,22.7557,804940.0
2020-06-19 09:50:00,23.45,23.49,23.22,23.27,697860.0,22.7557,22.7945,22.5325,22.581,697860.0
2020-06-19 10:00:00,23.28,23.36,23.22,23.32,516460.0,22.5907,22.6684,22.5325,22.6295,516460.0
2020-06-19 10:10:00,23.32,23.35,23.23,23.32,296932.0,22.6295,22.6587,22.5422,22.6295,296932.0
2020-06-19 10:20:00,23.33,23.35,23.25,23.29,183312.0,22.6393,22.6587,22.5616,22.6004,183312.0
2020-06-19 10:30:00,23.3,23.3,23.15,23.22,531724.0,22.6101,22.6101,22.4646,22.5325,531724.0
2020-06-19 10:40:00,23.21,23.24,23.11,23.22,555652.0,22.5228,22.5519,22.4258,22.5325,555652.0
2020-06-19 10:50:00,23.22,23.24,23.08,23.12,411812.0,22.5325,22.5519,22.3967,22.4355,411812.0
2020-06-19 11:00:00,23.13,23.24,23.13,23.18,298324.0,22.4452,22.5519,22.4452,22.4937,298324.0
2020-06-19 11:10:00,23.19,23.27,23.07,23.09,368642.0,22.5034,22.581,22.387,22.4064,368642.0
2020-06-19 11:20:00,23.08,23.16,22.98,23.12,469318.0,22.3967,22.4743,22.2996,22.4355,469318.0
2020-06-19 11:30:00,23.13,23.13,23.0,23.03,225566.0,22.4452,22.4452,22.319,22.3481,225566.0
2020-06-19 11:40:00,23.03,23.09,22.97,23.06,303820.0,22.3481,22.4064,22.2899,22.3772,303820.0
2020-06-19 11:50:00,23.06,23.08,22.98,22.99,582696.0,22.3772,22.3967,22.2996,22.3093,582696.0
2020-06-19 12:00:00,23.0,23.01,22.81,22.84,356680.0,22.319,22.3287,22.1346,22.1638,356680.0
2020-06-19 12:10:00,22.83,22.89,22.25,22.27,903600.0,22.1541,22.2123,21.5912,21.6106,903600.0
2020-06-19 12:20:00,22.27,22.47,22.18,22.46,670548.0,21.6106,21.8047,21.5233,21.795,670548.0
2020-06-19 12:30:00,22.44,22.54,22.38,22.38,423124.0,21.7756,21.8726,21.7174,21.7174,423124.0
2020-06-19 12:40:00,22.38,22.57,22.32,22.57,378064.0,21.7174,21.9018,21.6592,21.9018,378064.0
2020-06-19 12:50:00,22.58,22.75,22.53,22.72,327468.0,21.9115,22.0764,21.8629,22.0473,327468.0
2020-06-19 13:00:00,22.72,22.72,22.57,22.58,293060.0,22.0473,22.0473,21.9018,21.9115,293060.0
2020-06-19 13:10:00,22.59,22.67,22.47,22.49,250220.0,21.9212,21.9988,21.8047,21.8241,250220.0
2020-06-19 13:20:00,22.5,22.5,22.33,22.39,308510.0,21.8338,21.8338,21.6689,21.7271,308510.0
2020-06-19 13:30:00,22.37,22.48,22.25,22.45,434668.0,21.7077,21.8144,21.5912,21.7853,434668.0
2020-06-19 13:40:00,22.45,22.5,22.26,22.34,397426.0,21.7853,21.8338,21.6009,21.6786,397426.0
2020-06-19 13:50:00,22.35,22.39,22.17,22.17,540470.0,21.6883,21.7271,21.5136,21.5136,540470.0
2020-06-19 14:00:00,22.19,22.34,22.05,22.17,803668.0,21.533,21.6786,21.3972,21.5136,803668.0
2020-06-19 14:10:00,22.16,22.2,22.02,22.06,482176.0,21.5039,21.5427,21.368,21.4069,482176.0
2020-06-19 14:20:00,22.07,22.23,22.05,22.09,357956.0,21.4166,21.5718,21.3972,21.436,357956.0
2020-06-19 14:30:00,22.11,22.36,22.01,22.34,484280.0,21.4554,21.698,21.3583,21.6786,484280.0
2020-06-19 14:40:00,22.34,22.47,22.3,22.38,399548.0,21.6786,21.8047,21.6397,21.7174,399548.0
2020-06-19 14:50:00,22.39,22.54,22.36,22.5,336382.0,21.7271,21.8726,21.698,21.8338,336382.0
2020-06-19 15:00:00,22.49,22.52,22.41,22.41,212888.0,21.8241,21.8532,21.7465,21.7465,212888.0
2020-06-19 15:10:00,22.42,22.71,22.34,22.71,504176.0,21.7562,22.0376,21.6786,22.0376,504176.0
2020-06-19 15:20:00,22.71,22.74,22.61,22.61,261248.0,22.0376,22.0667,21.9406,21.9406,261248.0
2020-06-19 15:30:00,22.61,22.68,22.53,22.55,469126.0,21.9406,22.0085,21.8629,21.8823,469126.0
2020-06-19 15:40:00,22.55,22.68,22.4,22.42,609248.0,21.8823,22.0085,21.7368,21.7562,609248.0
2020-06-19 15:50:00,22.41,22.56,22.3,22.3,806840.0,21.7465,21.8921,21.6397,21.6397,806840.0
2020-06-22 09:30:00,22.17,22.25,21.92,21.94,1017032.0,21.5136,21.5912,21.271,21.2904,1017032.0
2020-06-22 09:40:00,21.94,22.19,21.93,22.17,613892.0,21.2904,21.533,21.2807,21.5136,613892.0
2020-06-22 09:50:00,22.17,22.33,22.11,22.3,407448.0,21.5136,21.6689,21.4554,21.6397,407448.0
2020-06-22 10:00:00,22.3,22.48,22.25,22.47,310784.0,21.6397,21.8144,21.5912,21.8047,310784.0
2020-06-22 10:10:00,22.47,22.54,22.45,22.46,516748.0,21.8047,21.8726,21.7853,21.795,516748.0
2020-06-22 10:20:00,22.47,22.52,22.44,22.49,234440.0,21.8047,21.8532,21.7756,21.8241,234440.0
2020-06-22 10:30:00,22.49,22.5,22.36,22.42,311224.0,21.8241,21.8338,21.698,21.7562,311224.0
2020-06-22 10:40:00,22.42,22.46,22.32,22.33,246980.0,21.7562,21.795,21.6592,21.6689,246980.0
2020-06-22 10:50:00,22.33,22.36,22.22,22.23,317468.0,21.6689,21.698,21.5621,21.5718,317468.0
2020-06-22 11:00:00,22.21,22.3,22.16,22.28,276098.0,21.5524,21.6397,21.5039,21.6203,276098.0
2020-06-22 11:10:00,22.28,22.41,22.27,22.39,190226.0,21.6203,21.7465,21.6106,21.7271,190226.0
2020-06-22 11:20:00,22.4,22.45,22.38,22.4,273870.0,21.7368,21.7853,21.7174,21.7368,273870.0
2020-06-22 11:30:00,22.42,22.47,22.35,22.46,234962.0,21.7562,21.8047,21.6883,21.795,234962.0
2020-06-22 11:40:00,22.46,22.48,22.42,22.44,206010.0,21.795,21.8144,21.7562,21.7756,206010.0
2020-06-22 11:50:00,22.44,22.5,22.4,22.43,193216.0,21.7756,21.8338,21.7368,21.7659,193216.0
2020-06-22 12:00:00,22.43,22.62,22.43,22.61,572864.0,21.7659,21.9503,21.7659,21.9406,572864.0
2020-06-22 12:10:00,22.6,22.72,22.59,22.68,388922.0,21.9309,22.0473,21.9212,22.0085,388922.0
2020-06-22 12:20:00,22.69,22.7,22.64,22.68,126246.0,22.0182,22.0279,21.9697,22.0085,126246.0
2020-06-22 12:30:00,22.68,22.68,22.62,22.65,160894.0,22.0085,22.0085,21.9503,21.9794,160894.0
2020-06-22 12:40:00,22.64,22.8,22.62,22.78,268610.0,21.9697,22.1249,21.9503,22.1055,268610.0
2020-06-22 12:50:00,22.78,22.79,22.72,22.74,85114.0,22.1055,22.1152,22.0473,22.0667,85114.0
2020-06-22 13:00:00,22.74,22.79,22.71,22.73,346318.0,22.0667,22.1152,22.0376,22.057,346318.0
2020-06-22 13:10:00,22.74,22.74,22.67,22.7,90790.0,22.0667,22.0667,21.9988,22.0279,90790.0
2020-06-22 13:20:00,22.71,22.73,22.66,22.68,90592.0,22.0376,22.057,21.9891,22.0085,90592.0
2020-06-22 13:30:00,22.68,22.71,22.61,22.65,149012.0,22.0085,22.0376,21.9406,21.9794,149012.0
2020-06-22 13:40:00,22.65,22.75,22.64,22.74,92330.0,21.9794,22.0764,21.9697,22.0667,92330.0
2020-06-22 13:50:00,22.74,22.75,22.71,22.72,62132.0,22.0667,22.0764,22.0376,22.0473,62132.0
2020-06-22 14:00:00,22.71,22.71,22.56,22.65,263244.0,22.0376,22.0376,21.8921,21.9794,263244.0
2020-06-22 14:10:00,22.65,22.65,22.58,22.61,155954.0,21.9794,21.9794,21.9115,21.9406,155954.0
2020-06-22 14:20:00,22.61,22.72,22.58,22.68,152152.0,21.9406,22.0473,21.9115,22.0085,152152.0
2020-06-22 14:30:00,22.68,22.74,22.67,22.71,54976.0,22.0085,22.0667,21.9988,22.0376,54976.0
2020-06-22 14:40:00,22.71,22.75,22.67,22.74,86574.0,22.0376,22.0764,21.9988,22.0667,86574.0
2020-06-22 14:50:00,22.75,22.84,22.73,22.83,224006.0,22.0764,22.1638,22.057,22.1541,224006.0
2020-06-22 15:00:00,22.82,22.83,22.78,22.8,129270.0,22.1444,22.1541,22.1055,22.1249,129270.0
2020-06-22 15:10:00,22.82,22.84,22.59,22.63,495864.0,22.1444,22.1638,21.9212,21.96,495864.0
2020-06-22 15:20:00,22.61,22.62,22.47,22.55,388018.0,21.9406,21.9503,21.8047,21.8823,388018.0
2020-06-22 15:30:00,22.56,22.65,22.55,22.64,386934.0,21.8921,21.9794,21.8823,21.9697,386934.0
2020-06-22 15:40:00,22.64,22.73,22.6,22.63,361854.0,21.9697,22.057,21.9309,21.96,361854.0
2020-06-22 15:50:00,22.63,22.8,22.63,22.75,788704.0,21.96,22.1249,21.96,22.0764,788704.0
2020-06-23 09:30:00,23.38,23.42,23.25,23.41,862110.0,22.6878,22.7266,22.5616,22.7169,862110.0
2020-06-23 09:40:00,23.41,23.46,23.32,23.32,1474550.0,22.7169,22.7654,22.6295,22.6295,1474550.0
2020-06-23 09:50:00,23.32,23.36,23.19,23.27,464700.0,22.6295,22.6684,22.5034,22.581,464700.0
2020-06-23 10:00:00,23.27,23.34,23.13,23.25,636598.0,22.581,22.649,22.4452,22.5616,636598.0
2020-06-23 10:10:00,23.25,23.36,23.21,23.34,223754.0,22.5616,22.6684,22.5228,22.649,223754.0
2020-06-23 10:20:00,23.34,23.4,23.28,23.4,291546.0,22.649,22.7072,22.5907,22.7072,291546.0
2020-06-23 10:30:00,23.4,23.42,23.29,23.33,301692.0,22.7072,22.7266,22.6004,22.6393,301692.0
2020-06-23 10:40:00,23.33,23.41,23.09,23.18,482616.0,22.6393,22.7169,22.4064,22.4937,482616.0
2020-06-23 10:50:00,23.17,23.24,23.15,23.23,329328.0,22.484,22.5519,22.4646,22.5422,329328.0
2020-06-23 11:00:00,23.22,23.35,23.14,23.35,395278.0,22.5325,22.6587,22.4549,22.6587,395278.0
2020-06-23 11:10:00,23.35,23.39,23.32,23.36,179590.0,22.6587,22.6975,22.6295,22.6684,179590.0
2020-06-23 11:20:00,23.38,23.53,23.36,23.49,452804.0,22.6878,22.8333,22.6684,22.7945,452804.0
2020-06-23 11:30:00,23.5,23.5,23.43,23.46,188576.0,22.8042,22.8042,22.7363,22.7654,188576.0
2020-06-23 11:40:00,23.46,23.47,23.41,23.42,65640.0,22.7654,22.7751,22.7169,22.7266,65640.0
2020-06-23 11:50:00,23.41,23.45,23.31,23.45,260052.0,22.7169,22.7557,22.6198,22.7557,260052.0
2020-06-23 12:00:00,23.46,23.49,23.42,23.43,80820.0,22.7654,22.7945,22.7266,22.7363,80820.0
2020-06-23 12:10:00,23.42,23.48,23.39,23.43,95442.0,22.7266,22.7848,22.6975,22.7363,95442.0
2020-06-23 12:20:00,23.42,23.5,23.38,23.43,197038.0,22.7266,22.8042,22.6878,22.7363,197038.0
2020-06-23 12:30:00,23.45,23.46,23.36,23.42,128310.0,22.7557,22.7654,22.6684,22.7266,128310.0
2020-06-23 12:40:00,23.42,23.44,23.36,23.44,59222.0,22.7266,22.746,22.6684,22.746,59222.0
2020-06-23 12:50:00,23.43,23.45,23.39,23.42,148116.0,22.7363,22.7557,22.6975,22.7266,148116.0
2020-06-23 13:00:00,23.42,23.5,23.42,23.49,80022.0,22.7266,22.8042,22.7266,22.7945,80022.0
2020-06-23 13:10:00,23.49,23.52,23.45,23.52,105710.0,22.7945,22.8236,22.7557,22.8236,105710.0
2020-06-23 13:20:00,23.52,23.57,23.52,23.54,264844.0,22.8236,22.8721,22.8236,22.843,264844.0
2020-06-23 13:30:00,23.54,23.57,23.51,23.57,143526.0,22.843,22.8721,22.8139,22.8721,143526.0
2020-06-23 13:40:00,23.57,23.59,23.51,23.57,107994.0,22.8721,22.8916,22.8139,22.8721,107994.0
2020-06-23 13:50:00,23.57,23.61,23.49,23.54,206744.0,22.8721,22.911,22.7945,22.843,206744.0
2020-06-23 14:00:00,23.53,23.53,23.37,23.42,340244.0,22.8333,22.8333,22.6781,22.7266,340244.0
2020-06-23 14:10:00,23.41,23.43,23.36,23.41,116444.0,22.7169,22.7363,22.6684,22.7169,116444.0
2020-06-23 14:20:00,23.41,23.48,23.41,23.46,140522.0,22.7169,22.7848,22.7169,22.7654,140522.0
2020-06-23 14:30:00,23.47,23.51,23.45,23.48,115478.0,22.7751,22.8139,22.7557,22.7848,115478.0
2020-06-23 14:40:00,23.47,23.49,23.3,23.34,267806.0,22.7751,22.7945,22.6101,22.649,267806.0
2020-06-23 14:50:00,23.35,23.41,23.31,23.36,198064.0,22.6587,22.7169,22.6198,22.6684,198064.0
2020-06-23 15:00:00,23.36,23.36,23.25,23.32,255428.0,22.6684,22.6684,22.5616,22.6295,255428.0
2020-06-23 15:10:00,23.33,23.4,23.27,23.38,323632.0,22.6393,22.7072,22.581,22.6878,323632.0
2020-06-23 15:20:00,23.36,23.36,23.2,23.22,565330.0,22.6684,22.6684,22.5131,22.5325,565330.0
2020-06-23 15:30:00,23.21,23.29,23.13,23.26,320918.0,22.5228,22.6004,22.4452,22.5713,320918.0
2020-06-23 15:40:00,23.25,23.27,23.15,23.17,396760.0,22.5616,22.581,22.4646,22.484,396760.0
2020-06-23 15:50:00,23.16,23.16,22.97,23.06,846818.0,22.4743,22.4743,22.2899,22.3772,846818.0
2020-06-24 09:30:00,22.57,22.72,22.49,22.66,1182548.0,21.9018,22.0473,21.8241,21.9891,1182548.0
2020-06-24 09:40:00,22.67,22.7,22.42,22.43,709426.0,21.9988,22.0279,21.7562,21.7659,709426.0
2020-06-24 09:50:00,22.43,22.46,22.09,22.11,1169270.0,21.7659,21.795,21.436,21.4554,1169270.0
2020-06-24 10:00:00,22.11,22.17,21.95,22.03,1103058.0,21.4554,21.5136,21.3001,21.3777,1103058.0
2020-06-24 10:10:00,22.02,22.18,21.95,22.06,707518.0,21.368,21.5233,21.3001,21.4069,707518.0
2020-06-24 10:20:00,22.06,22.25,22.04,22.22,599076.0,21.4069,21.5912,21.3874,21.5621,599076.0
2020-06-24 10:30:00,22.22,22.23,21.82,21.84,868792.0,21.5621,21.5718,21.174,21.1934,868792.0
2020-06-24 10:40:00,21.85,21.95,21.8,21.87,544182.0,21.2031,21.3001,21.1546,21.2225,544182.0
2020-06-24 10:50:00,21.89,21.97,21.76,21.83,604616.0,21.2419,21.3195,21.1157,21.1837,604616.0
2020-06-24 11:00:00,21.82,21.9,21.63,21.65,961622.0,21.174,21.2516,20.9896,21.009,961622.0
2020-06-24 11:10:00,21.65,21.67,21.39,21.42,1417004.0,21.009,21.0284,20.7567,20.7858,1417004.0
2020-06-24 11:20:00,21.42,21.53,21.35,21.5,886546.0,20.7858,20.8925,20.7179,20.8634,886546.0
2020-06-24 11:30:00,21.5,21.53,21.17,21.17,845422.0,20.8634,20.8925,20.5432,20.5432,845422.0
2020-06-24 11:40:00,21.18,21.21,20.86,20.91,1654836.0,20.5529,20.582,20.2424,20.2909,1654836.0
2020-06-24 11:50:00,20.92,21.17,20.91,21.17,629740.0,20.3006,20.5432,20.2909,20.5432,629740.0
2020-06-24 12:00:00,21.15,21.31,21.08,21.12,746288.0,20.5238,20.6791,20.4559,20.4947,746288.0
2020-06-24 12:10:00,21.13,21.35,21.08,21.35,402808.0,20.5044,20.7179,20.4559,20.7179,402808.0
2020-06-24 12:20:00,21.35,21.4,21.23,21.31,534864.0,20.7179,20.7664,20.6014,20.6791,534864.0
2020-06-24 12:30:00,21.31,21.31,21.2,21.24,334564.0,20.6791,20.6791,20.5723,20.6111,334564.0
2020-06-24 12:40:00,21.25,21.5,21.22,21.42,463572.0,20.6208,20.8634,20.5917,20.7858,463572.0
2020-06-24 12:50:00,21.42,21.58,21.38,21.56,381364.0,20.7858,20.9411,20.747,20.9217,381364.0
2020-06-24 13:00:00,21.55,21.61,21.49,21.52,368318.0,20.912,20.9702,20.8537,20.8828,368318.0
2020-06-24 13:10:00,21.52,21.59,21.42,21.53,329708.0,20.8828,20.9508,20.7858,20.8925,329708.0
2020-06-24 13:20:00,21.5,21.5,21.24,21.27,488222.0,20.8634,20.8634,20.6111,20.6402,488222.0
2020-06-24 13:30:00,21.25,21.26,21.13,21.18,352408.0,20.6208,20.6305,20.5044,20.5529,352408.0
2020-06-24 13:40:00,21.18,21.25,21.07,21.24,308036.0,20.5529,20.6208,20.4462,20.6111,308036.0
2020-06-24 13:50:00,21.24,21.26,21.14,21.26,294148.0,20.6111,20.6305,20.5141,20.6305,294148.0
2020-06-24 14:00:00,21.25,21.32,21.01,21.32,828834.0,20.6208,20.6888,20.3879,20.6888,828834.0
2020-06-24 14:10:00,21.32,21.4,21.22,21.35,436676.0,20.6888,20.7664,20.5917,20.7179,436676.0
2020-06-24 14:20:00,21.35,21.43,21.27,21.4,404636.0,20.7179,20.7955,20.6402,20.7664,404636.0
2020-06-24 14:30:00,21.39,21.46,21.33,21.37,313522.0,20.7567,20.8246,20.6985,20.7373,313522.0
2020-06-24 14:40:00,21.36,21.41,21.21,21.33,379004.0,20.7276,20.7761,20.582,20.6985,379004.0
2020-06-24 14:50:00,21.32,21.34,21.18,21.2,294630.0,20.6888,20.7082,20.5529,20.5723,294630.0
2020-06-24 15:00:00,21.23,21.39,21.23,21.31,381248.0,20.6014,20.7567,20.6014,20.6791,381248.0
2020-06-24 15:10:00,21.31,21.67,21.26,21.62,1320646.0,20.6791,21.0284,20.6305,20.9799,1320646.0
2020-06-24 15:20:00,21.63,21.66,21.42,21.43,544598.0,20.9896,21.0187,20.7858,20.7955,544598.0
2020-06-24 15:30:00,21.43,21.51,21.32,21.38,863510.0,20.7955,20.8731,20.6888,20.747,863510.0
2020-06-24 15:40:00,21.38,21.65,21.36,21.49,749380.0,20.747,21.009,20.7276,20.8537,749380.0
2020-06-24 15:50:00,21.49,21.49,21.2,21.32,1466184.0,20.8537,20.8537,20.5723,20.6888,1466184.0
2020-06-25 09:30:00,21.17,21.24,21.06,21.17,1623140.0,20.5432,20.6111,20.4365,20.5432,1623140.0
2020-06-25 09:40:00,21.17,21.17,20.72,20.75,1495824.0,20.5432,20.5432,20.1065,20.1356,1495824.0
2020-06-25 09:50:00,20.74,21.07,20.71,21.07,803688.0,20.1259,20.4462,20.0968,20.4462,803688.0
2020-06-25 10:00:00,21.06,21.26,21.05,21.14,998700.0,20.4365,20.6305,20.4268,20.5141,998700.0
2020-06-25 10:10:00,21.13,21.38,21.12,21.25,976114.0,20.5044,20.747,20.4947,20.6208,976114.0
2020-06-25 10:20:00,21.25,21.49,21.25,21.43,659048.0,20.6208,20.8537,20.6208,20.7955,659048.0
2020-06-25 10:30:00,21.45,21.48,21.29,21.31,491484.0,20.8149,20.844,20.6597,20.6791,491484.0
2020-06-25 10:40:00,21.31,21.41,21.19,21.25,414136.0,20.6791,20.7761,20.5626,20.6208,414136.0
2020-06-25 10:50:00,21.25,21.32,21.16,21.28,413522.0,20.6208,20.6888,20.5335,20.6499,413522.0
2020-06-25 11:00:00,21.22,21.25,21.04,21.07,441500.0,20.5917,20.6208,20.4171,20.4462,441500.0
2020-06-25 11:10:00,21.07,21.36,20.99,21.35,520104.0,20.4462,20.7276,20.3685,20.7179,520104.0
2020-06-25 11:20:00,21.36,21.36,21.24,21.25,250004.0,20.7276,20.7276,20.6111,20.6208,250004.0
2020-06-25 11:30:00,21.27,21.31,21.0,21.11,420140.0,20.6402,20.6791,20.3782,20.485,420140.0
2020-06-25 11:40:00,21.11,21.2,20.97,21.18,301388.0,20.485,20.5723,20.3491,20.5529,301388.0
2020-06-25 11:50:00,21.18,21.25,21.17,21.24,159196.0,20.5529,20.6208,20.5432,20.6111,159196.0
2020-06-25 12:00:00,21.25,21.42,21.25,21.35,305408.0,20.6208,20.7858,20.6208,20.7179,305408.0
2020-06-25 12:10:00,21.35,21.46,21.32,21.43,191888.0,20.7179,20.8246,20.6888,20.7955,191888.0
2020-06-25 12:20:00,21.45,21.5,21.4,21.4,217878.0,20.8149,20.8634,20.7664,20.7664,217878.0
2020-06-25 12:30:00,21.4,21.46,21.34,21.41,282076.0,20.7664,20.8246,20.7082,20.7761,282076.0
2020-06-25 12:40:00,21.4,21.54,21.39,21.45,205564.0,20.7664,20.9023,20.7567,20.8149,205564.0
2020-06-25 12:50:00,21.45,21.48,21.38,21.42,115602.0,20.8149,20.844,20.747,20.7858,115602.0
2020-06-25 13:00:00,21.42,21.42,21.31,21.36,209312.0,20.7858,20.7858,20.6791,20.7276,209312.0
2020-06-25 13:10:00,21.35,21.46,21.32,21.43,114738.0,20.7179,20.8246,20.6888,20.7955,114738.0
2020-06-25 13:20:00,21.43,21.46,21.36,21.4,117802.0,20.7955,20.8246,20.7276,20.7664,117802.0
2020-06-25 13:30:00,21.36,21.48,21.3,21.46,320720.0,20.7276,20.844,20.6694,20.8246,320720.0
2020-06-25 13:40:00,21.48,21.49,21.43,21.46,103150.0,20.844,20.8537,20.7955,20.8246,103150.0
2020-06-25 13:50:00,21.46,21.46,21.37,21.38,59146.0,20.8246,20.8246,20.7373,20.747,59146.0
2020-06-25 14:00:00,21.4,21.42,21.3,21.38,180454.0,20.7664,20.7858,20.6694,20.747,180454.0
2020-06-25 14:10:00,21.38,21.45,21.36,21.41,519222.0,20.747,20.8149,20.7276,20.7761,519222.0
2020-06-25 14:20:00,21.4,21.4,21.24,21.32,311240.0,20.7664,20.7664,20.6111,20.6888,311240.0
2020-06-25 14:30:00,21.32,21.32,21.18,21.25,312658.0,20.6888,20.6888,20.5529,20.6208,312658.0
2020-06-25 14:40:00,21.24,21.33,21.24,21.29,182678.0,20.6111,20.6985,20.6111,20.6597,182678.0
2020-06-25 14:50:00,21.28,21.38,21.26,21.35,283292.0,20.6499,20.747,20.6305,20.7179,283292.0
2020-06-25 15:00:00,21.32,21.68,21.29,21.65,691832.0,20.6888,21.0381,20.6597,21.009,691832.0
2020-06-25 15:10:00,21.64,21.75,21.58,21.7,276166.0,20.9993,21.106,20.9411,21.0575,276166.0
2020-06-25 15:20:00,21.72,21.91,21.71,21.85,665394.0,21.0769,21.2613,21.0672,21.2031,665394.0
2020-06-25 15:30:00,21.85,21.96,21.75,21.77,514788.0,21.2031,21.3098,21.106,21.1254,514788.0
2020-06-25 15:40:00,21.78,21.87,21.74,21.78,949614.0,21.1351,21.2225,21.0963,21.1351,949614.0
2020-06-25 15:50:00,21.77,22.04,21.77,21.97,1259794.0,21.1254,21.3874,21.1254,21.3195,1259794.0
2020-06-26 09:30:00,21.73,21.78,21.58,21.64,931582.0,21.0866,21.1351,20.9411,20.9993,931582.0
2020-06-26 09:40:00,21.63,21.65,21.38,21.5,982854.0,20.9896,21.009,20.747,20.8634,982854.0
2020-06-26 09:50:00,21.51,21.54,21.39,21.52,548954.0,20.8731,20.9023,20.7567,20.8828,548954.0
2020-06-26 10:00:00,21.5,21.52,21.31,21.35,464236.0,20.8634,20.8828,20.6791,20.7179,464236.0
2020-06-26 10:10:00,21.35,21.35,21.0,21.06,727198.0,20.7179,20.7179,20.3782,20.4365,727198.0
2020-06-26 10:20:00,21.07,21.08,20.85,21.02,945202.0,20.4462,20.4559,20.2327,20.3976,945202.0
2020-06-26 10:30:00,21.02,21.07,20.66,20.66,889394.0,20.3976,20.4462,20.0483,20.0483,889394.0
2020-06-26 10:40:00,20.66,20.86,20.63,20.66,855412.0,20.0483,20.2424,20.0192,20.0483,855412.0
2020-06-26 10:50:00,20.67,20.82,20.56,20.73,877656.0,20.058,20.2036,19.9513,20.1162,877656.0
2020-06-26 11:00:00,20.73,21.02,20.72,20.95,890064.0,20.1162,20.3976,20.1065,20.3297,890064.0
2020-06-26 11:10:00,20.94,20.96,20.77,20.81,429782.0,20.32,20.3394,20.155,20.1939,429782.0
2020-06-26 11:20:00,20.82,20.88,20.73,20.82,421916.0,20.2036,20.2618,20.1162,20.2036,421916.0
2020-06-26 11:30:00,20.85,20.94,20.71,20.92,248120.0,20.2327,20.32,20.0968,20.3006,248120.0
2020-06-26 11:40:00,20.91,20.98,20.84,20.97,230726.0,20.2909,20.3588,20.223,20.3491,230726.0
2020-06-26 11:50:00,20.97,21.03,20.86,20.97,214400.0,20.3491,20.4074,20.2424,20.3491,214400.0
2020-06-26 12:00:00,20.98,20.98,20.76,20.78,320442.0,20.3588,20.3588,20.1453,20.1648,320442.0
2020-06-26 12:10:00,20.76,20.82,20.61,20.61,656632.0,20.1453,20.2036,19.9998,19.9998,656632.0
2020-06-26 12:20:00,20.61,20.79,20.52,20.75,404532.0,19.9998,20.1745,19.9124,20.1356,404532.0
2020-06-26 12:30:00,20.75,20.76,20.64,20.75,173180.0,20.1356,20.1453,20.0289,20.1356,173180.0
2020-06-26 12:40:00,20.77,20.77,20.57,20.68,266522.0,20.155,20.155,19.961,20.0677,266522.0
2020-06-26 12:50:00,20.68,20.81,20.63,20.79,172938.0,20.0677,20.1939,20.0192,20.1745,172938.0
2020-06-26 13:00:00,20.78,20.93,20.74,20.89,267060.0,20.1648,20.3103,20.1259,20.2715,267060.0
2020-06-26 13:10:00,20.9,20.9,20.81,20.84,152462.0,20.2812,20.2812,20.1939,20.223,152462.0
2020-06-26 13:20:00,20.85,20.92,20.8,20.86,229392.0,20.2327,20.3006,20.1842,20.2424,229392.0
2020-06-26 13:30:00,20.87,20.96,20.8,20.93,262010.0,20.2521,20.3394,20.1842,20.3103,262010.0
2020-06-26 13:40:00,20.93,20.94,20.81,20.86,147664.0,20.3103,20.32,20.1939,20.2424,147664.0
2020-06-26 13:50:00,20.88,20.88,20.78,20.79,166646.0,20.2618,20.2618,20.1648,20.1745,166646.0
2020-06-26 14:00:00,20.78,20.85,20.71,20.78,198060.0,20.1648,20.2327,20.0968,20.1648,198060.0
2020-06-26 14:10:00,20.79,20.84,20.68,20.69,193504.0,20.1745,20.223,20.0677,20.0774,193504.0
2020-06-26 14:20:00,20.68,20.74,20.55,20.6,760872.0,20.0677,20.1259,19.9416,19.9901,760872.0
2020-06-26 14:30:00,20.6,20.64,20.46,20.49,596906.0,19.9901,20.0289,19.8542,19.8833,596906.0
2020-06-26 14:40:00,20.48,20.58,20.38,20.43,1056480.0,19.8736,19.9707,19.7766,19.8251,1056480.0
2020-06-26 14:50:00,20.43,20.58,20.43,20.51,458874.0,19.8251,19.9707,19.8251,19.9027,458874.0
2020-06-26 15:00:00,20.5,20.62,20.41,20.49,265278.0,19.893,20.0095,19.8057,19.8833,265278.0
2020-06-26 15:10:00,20.48,20.58,20.42,20.45,459992.0,19.8736,19.9707,19.8154,19.8445,459992.0
2020-06-26 15:20:00,20.45,20.52,20.34,20.48,693318.0,19.8445,19.9124,19.7378,19.8736,693318.0
2020-06-26 15:30:00,20.48,20.49,20.29,20.35,542898.0,19.8736,19.8833,19.6893,19.7475,542898.0
2020-06-26 15:40:00,20.34,20.72,20.3,20.52,1032152.0,19.7378,20.1065,19.699,19.9124,1032152.0
2020-06-26 15:50:00,20.54,20.57,20.36,20.42,1731382.0,19.9319,19.961,19.7572,19.8154,1731382.0
2020-06-29 09:30:00,20.68,20.75,20.34,20.35,1392850.0,20.0677,20.1356,19.7378,19.7475,1392850.0
2020-06-29 09:40:00,20.35,20.36,20.18,20.33,1303170.0,19.7475,19.7572,19.5825,19.7281,1303170.0
2020-06-29 09:50:00,20.33,20.54,20.23,20.53,728522.0,19.7281,19.9319,19.631,19.9222,728522.0
2020-06-29 10:00:00,20.53,20.68,20.52,20.65,820004.0,19.9222,20.0677,19.9124,20.0386,820004.0
2020-06-29 10:10:00,20.65,20.85,20.52,20.82,1696986.0,20.0386,20.2327,19.9124,20.2036,1696986.0
2020-06-29 10:20:00,20.82,20.89,20.78,20.81,900892.0,20.2036,20.2715,20.1648,20.1939,900892.0
2020-06-29 10:30:00,20.82,21.03,20.8,20.99,1000218.0,20.2036,20.4074,20.1842,20.3685,1000218.0
2020-06-29 10:40:00,20.99,21.02,20.91,21.0,400170.0,20.3685,20.3976,20.2909,20.3782,400170.0
2020-06-29 10:50:00,21.01,21.1,20.9,20.93,467152.0,20.3879,20.4753,20.2812,20.3103,467152.0
2020-06-29 11:00:00,20.93,20.98,20.85,20.89,251866.0,20.3103,20.3588,20.2327,20.2715,251866.0
2020-06-29 11:10:00,20.89,20.92,20.82,20.89,354650.0,20.2715,20.3006,20.2036,20.2715,354650.0
2020-06-29 11:20:00,20.9,21.08,20.89,21.06,515908.0,20.2812,20.4559,20.2715,20.4365,515908.0
2020-06-29 11:30:00,21.07,21.09,20.97,21.0,286068.0,20.4462,20.4656,20.3491,20.3782,286068.0
2020-06-29 11:40:00,21.01,21.07,20.96,21.03,213148.0,20.3879,20.4462,20.3394,20.4074,213148.0
2020-06-29 11:50:00,21.03,21.03,20.93,20.95,327672.0,20.4074,20.4074,20.3103,20.3297,327672.0
2020-06-29 12:00:00,20.97,21.08,20.97,21.0,182352.0,20.3491,20.4559,20.3491,20.3782,182352.0
2020-06-29 12:10:00,20.99,21.14,20.98,21.11,179696.0,20.3685,20.5141,20.3588,20.485,179696.0
2020-06-29 12:20:00,21.12,21.15,21.09,21.13,276330.0,20.4947,20.5238,20.4656,20.5044,276330.0
2020-06-29 12:30:00,21.13,21.18,21.12,21.16,233230.0,20.5044,20.5529,20.4947,20.5335,233230.0
2020-06-29 12:40:00,21.15,21.17,21.13,21.16,106628.0,20.5238,20.5432,20.5044,20.5335,106628.0
2020-06-29 12:50:00,21.15,21.18,21.07,21.1,109292.0,20.5238,20.5529,20.4462,20.4753,109292.0
2020-06-29 13:00:00,21.1,21.11,21.06,21.07,63052.0,20.4753,20.485,20.4365,20.4462,63052.0
2020-06-29 13:10:00,21.07,21.11,21.07,21.09,69288.0,20.4462,20.485,20.4462,20.4656,69288.0
2020-06-29 13:20:00,21.08,21.14,21.07,21.14,97100.0,20.4559,20.5141,20.4462,20.5141,97100.0
2020-06-29 13:30:00,21.13,21.22,21.1,21.22,205916.0,20.5044,20.5917,20.4753,20.5917,205916.0
2020-06-29 13:40:00,21.21,21.22,21.18,21.19,122010.0,20.582,20.5917,20.5529,20.5626,122010.0
2020-06-29 13:50:00,21.18,21.19,21.13,21.14,69322.0,20.5529,20.5626,20.5044,20.5141,69322.0
2020-06-29 14:00:00,21.15,21.18,21.07,21.07,136618.0,20.5238,20.5529,20.4462,20.4462,136618.0
2020-06-29 14:10:00,21.09,21.15,21.09,21.11,121978.0,20.4656,20.5238,20.4656,20.485,121978.0
2020-06-29 14:20:00,21.1,21.13,21.02,21.05,153640.0,20.4753,20.5044,20.3976,20.4268,153640.0
2020-06-29 14:30:00,21.05,21.08,21.03,21.06,108382.0,20.4268,20.4559,20.4074,20.4365,108382.0
2020-06-29 14:40:00,21.06,21.11,20.98,21.0,260926.0,20.4365,20.485,20.3588,20.3782,260926.0
2020-06-29 14:50:00,20.99,21.04,20.96,21.01,183202.0,20.3685,20.4171,20.3394,20.3879,183202.0
2020-06-29 15:00:00,21.0,21.03,20.89,20.92,322004.0,20.3782,20.4074,20.2715,20.3006,322004.0
2020-06-29 15:10:00,20.92,20.95,20.86,20.92,288242.0,20.3006,20.3297,20.2424,20.3006,288242.0
2020-06-29 15:20:00,20.92,21.0,20.92,20.98,195324.0,20.3006,20.3782,20.3006,20.3588,195324.0
2020-06-29 15:30:00,20.98,21.1,20.98,21.04,494562.0,20.3588,20.4753,20.3588,20.4171,494562.0
2020-06-29 15:40:00,21.04,21.07,20.91,20.93,252602.0,20.4171,20.4462,20.2909,20.3103,252602.0
2020-06-29 15:50:00,20.94,21.31,20.92,21.31,774054.0,20.32,20.6791,20.3006,20.6791,774054.0
2020-06-30 09:30:00,21.23,21.44,21.18,21.43,643040.0,20.6014,20.8052,20.5529,20.7955,643040.0
2020-06-30 09:40:00,21.43,21.5,21.3,21.36,448174.0,20.7955,20.8634,20.6694,20.7276,448174.0
2020-06-30 09:50:00,21.39,21.44,21.28,21.39,360986.0,20.7567,20.8052,20.6499,20.7567,360986.0
2020-06-30 10:00:00,21.39,21.56,21.38,21.53,536786.0,20.7567,20.9217,20.747,20.8925,536786.0
2020-06-30 10:10:00,21.54,21.54,21.46,21.5,358142.0,20.9023,20.9023,20.8246,20.8634,358142.0
2020-06-30 10:20:00,21.49,21.63,21.48,21.52,433554.0,20.8537,20.9896,20.844,20.8828,433554.0
2020-06-30 10:30:00,21.53,21.58,21.48,21.49,316392.0,20.8925,20.9411,20.844,20.8537,316392.0
2020-06-30 10:40:00,21.5,21.63,21.49,21.58,279084.0,20.8634,20.9896,20.8537,20.9411,279084.0
2020-06-30 10:50:00,21.59,21.77,21.58,21.75,584888.0,20.9508,21.1254,20.9411,21.106,584888.0
2020-06-30 11:00:00,21.76,21.85,21.73,21.79,470538.0,21.1157,21.2031,21.0866,21.1448,470538.0
2020-06-30 11:10:00,21.8,21.87,21.75,21.86,826848.0,21.1546,21.2225,21.106,21.2128,826848.0
2020-06-30 11:20:00,21.86,21.91,21.81,21.83,436156.0,21.2128,21.2613,21.1643,21.1837,436156.0
2020-06-30 11:30:00,21.82,21.83,21.71,21.75,523784.0,21.174,21.1837,21.0672,21.106,523784.0
2020-06-30 11:40:00,21.75,21.81,21.68,21.78,389956.0,21.106,21.1643,21.0381,21.1351,389956.0
2020-06-30 11:50:00,21.78,21.82,21.74,21.8,168242.0,21.1351,21.174,21.0963,21.1546,168242.0
2020-06-30 12:00:00,21.81,21.85,21.77,21.84,166210.0,21.1643,21.2031,21.1254,21.1934,166210.0
2020-06-30 12:10:00,21.85,21.96,21.84,21.93,341100.0,21.2031,21.3098,21.1934,21.2807,341100.0
2020-06-30 12:20:00,21.93,21.94,21.86,21.89,309366.0,21.2807,21.2904,21.2128,21.2419,309366.0
2020-06-30 12:30:00,21.89,21.93,21.79,21.86,800672.0,21.2419,21.2807,21.1448,21.2128,800672.0
2020-06-30 12:40:00,21.86,21.86,21.68,21.72,394360.0,21.2128,21.2128,21.0381,21.0769,394360.0
2020-06-30 12:50:00,21.72,21.77,21.7,21.7,173796.0,21.0769,21.1254,21.0575,21.0575,173796.0
2020-06-30 13:00:00,21.7,21.75,21.63,21.66,340846.0,21.0575,21.106,20.9896,21.0187,340846.0
2020-06-30 13:10:00,21.66,21.68,21.57,21.66,237710.0,21.0187,21.0381,20.9314,21.0187,237710.0
2020-06-30 13:20:00,21.65,21.73,21.64,21.73,188746.0,21.009,21.0866,20.9993,21.0866,188746.0
2020-06-30 13:30:00,21.73,21.74,21.65,21.68,124832.0,21.0866,21.0963,21.009,21.0381,124832.0
2020-06-30 13:40:00,21.68,21.7,21.61,21.68,162398.0,21.0381,21.0575,20.9702,21.0381,162398.0
2020-06-30 13:50:00,21.68,21.77,21.64,21.74,225142.0,21.0381,21.1254,20.9993,21.0963,225142.0
2020-06-30 14:00:00,21.74,21.74,21.65,21.74,302082.0,21.0963,21.0963,21.009,21.0963,302082.0
2020-06-30 14:10:00,21.74,21.75,21.67,21.75,293174.0,21.0963,21.106,21.0284,21.106,293174.0
2020-06-30 14:20:00,21.73,21.86,21.71,21.86,303878.0,21.0866,21.2128,21.0672,21.2128,303878.0
2020-06-30 14:30:00,21.86,21.87,21.83,21.86,154816.0,21.2128,21.2225,21.1837,21.2128,154816.0
2020-06-30 14:40:00,21.88,21.92,21.85,21.9,213196.0,21.2322,21.271,21.2031,21.2516,213196.0
2020-06-30 14:50:00,21.9,21.93,21.89,21.93,249262.0,21.2516,21.2807,21.2419,21.2807,249262.0
2020-06-30 15:00:00,21.93,21.95,21.78,21.83,479616.0,21.2807,21.3001,21.1351,21.1837,479616.0
2020-06-30 15:10:00,21.84,21.91,21.82,21.9,205660.0,21.1934,21.2613,21.174,21.2516,205660.0
2020-06-30 15:20:00,21.91,22.04,21.9,21.99,462348.0,21.2613,21.3874,21.2516,21.3389,462348.0
2020-06-30 15:30:00,21.99,22.12,21.98,22.09,727504.0,21.3389,21.4651,21.3292,21.436,727504.0
2020-06-30 15:40:00,22.11,22.2,22.09,22.17,619708.0,21.4554,21.5427,21.436,21.5136,619708.0
2020-06-30 15:50:00,22.16,22.52,22.15,22.17,2225308.0,21.5039,21.8532,21.4942,21.5136,2225308.0
2020-07-01 09:30:00,22.39,22.68,22.32,22.49,2195496.0,21.7271,22.0085,21.6592,21.8241,2195496.0
2020-07-01 09:40:00,22.5,22.67,22.5,22.57,827332.0,21.8338,21.9988,21.8338,21.9018,827332.0
2020-07-01 09:50:00,22.57,22.65,22.34,22.45,1046022.0,21.9018,21.9794,21.6786,21.7853,1046022.0
2020-07-01 10:00:00,22.45,22.66,22.43,22.61,1013016.0,21.7853,21.9891,21.7659,21.9406,1013016.0
2020-07-01 10:10:00,22.61,22.7,22.61,22.62,452076.0,21.9406,22.0279,21.9406,21.9503,452076.0
2020-07-01 10:20:00,22.65,22.68,22.57,22.67,316382.0,21.9794,22.0085,21.9018,21.9988,316382.0
2020-07-01 10:30:00,22.68,22.75,22.56,22.66,536838.0,22.0085,22.0764,21.8921,21.9891,536838.0
2020-07-01 10:40:00,22.66,22.67,22.45,22.46,579852.0,21.9891,21.9988,21.7853,21.795,579852.0
2020-07-01 10:50:00,22.45,22.6,22.42,22.6,449858.0,21.7853,21.9309,21.7562,21.9309,449858.0
2020-07-01 11:00:00,22.61,22.62,22.5,22.59,181854.0,21.9406,21.9503,21.8338,21.9212,181854.0
2020-07-01 11:10:00,22.59,22.61,22.44,22.47,585394.0,21.9212,21.9406,21.7756,21.8047,585394.0
2020-07-01 11:20:00,22.47,22.48,22.27,22.3,875678.0,21.8047,21.8144,21.6106,21.6397,875678.0
2020-07-01 11:30:00,22.32,22.4,22.3,22.39,704878.0,21.6592,21.7368,21.6397,21.7271,704878.0
2020-07-01 11:40:00,22.4,22.54,22.38,22.53,257546.0,21.7368,21.8726,21.7174,21.8629,257546.0
2020-07-01 11:50:00,22.53,22.57,22.5,22.52,249492.0,21.8629,21.9018,21.8338,21.8532,249492.0
2020-07-01 12:00:00,22.53,22.57,22.5,22.57,322128.0,21.8629,21.9018,21.8338,21.9018,322128.0
2020-07-01 12:10:00,22.56,22.68,22.54,22.67,394952.0,21.8921,22.0085,21.8726,21.9988,394952.0
2020-07-01 12:20:00,22.68,22.71,22.66,22.68,223428.0,22.0085,22.0376,21.9891,22.0085,223428.0
2020-07-01 12:30:00,22.69,22.78,22.68,22.78,346506.0,22.0182,22.1055,22.0085,22.1055,346506.0
2020-07-01 12:40:00,22.78,22.78,22.58,22.66,527918.0,22.1055,22.1055,21.9115,21.9891,527918.0
2020-07-01 12:50:00,22.68,22.68,22.58,22.64,211636.0,22.0085,22.0085,21.9115,21.9697,211636.0
2020-07-01 13:00:00,22.65,22.67,22.55,22.55,137334.0,21.9794,21.9988,21.8823,21.8823,137334.0
2020-07-01 13:10:00,22.55,22.61,22.55,22.61,142270.0,21.8823,21.9406,21.8823,21.9406,142270.0
2020-07-01 13:20:00,22.61,22.67,22.57,22.65,168368.0,21.9406,21.9988,21.9018,21.9794,168368.0
2020-07-01 13:30:00,22.65,22.7,22.63,22.69,87018.0,21.9794,22.0279,21.96,22.0182,87018.0
2020-07-01 13:40:00,22.7,22.7,22.54,22.58,217722.0,22.0279,22.0279,21.8726,21.9115,217722.0
2020-07-01 13:50:00,22.58,22.64,22.55,22.63,183940.0,21.9115,21.9697,21.8823,21.96,183940.0
2020-07-01 14:00:00,22.65,22.75,22.61,22.71,237514.0,21.9794,22.0764,21.9406,22.0376,237514.0
2020-07-01 14:10:00,22.72,22.74,22.67,22.71,152070.0,22.0473,22.0667,21.9988,22.0376,152070.0
2020-07-01 14:20:00,22.71,22.71,22.63,22.67,102080.0,22.0376,22.0376,21.96,21.9988,102080.0
2020-07-01 14:30:00,22.68,22.73,22.57,22.59,379618.0,22.0085,22.057,21.9018,21.9212,379618.0
2020-07-01 14:40:00,22.6,22.65,22.54,22.58,193284.0,21.9309,21.9794,21.8726,21.9115,193284.0
2020-07-01 14:50:00,22.58,22.69,22.58,22.66,161530.0,21.9115,22.0182,21.9115,21.9891,161530.0
2020-07-01 15:00:00,22.67,22.77,22.64,22.74,355934.0,21.9988,22.0958,21.9697,22.0667,355934.0
2020-07-01 15:10:00,22.74,22.76,22.67,22.74,98798.0,22.0667,22.0861,21.9988,22.0667,98798.0
2020-07-01 15:20:00,22.74,22.84,22.73,22.8,371152.0,22.0667,22.1638,22.057,22.1249,371152.0
2020-07-01 15:30:00,22.79,22.85,22.75,22.8,355808.0,22.1152,22.1735,22.0764,22.1249,355808.0
2020-07-01 15:40:00,22.81,22.88,22.77,22.88,452540.0,22.1346,22.2026,22.0958,22.2026,452540.0
2020-07-01 15:50:00,22.85,22.86,22.57,22.6,997154.0,22.1735,22.1832,21.9018,21.9309,997154.0
2020-07-02 09:30:00,23.41,23.65,23.38,23.55,1216424.0,22.7169,22.9498,22.6878,22.8527,1216424.0
2020-07-02 09:40:00,23.55,23.66,23.53,23.61,628886.0,22.8527,22.9595,22.8333,22.911,628886.0
2020-07-02 09:50:00,23.61,23.67,23.58,23.65,437114.0,22.911,22.9692,22.8819,22.9498,437114.0
2020-07-02 10:00:00,23.66,23.72,23.59,23.64,494024.0,22.9595,23.0177,22.8916,22.9401,494024.0
2020-07-02 10:10:00,23.64,23.65,23.49,23.54,331526.0,22.9401,22.9498,22.7945,22.843,331526.0
2020-07-02 10:20:00,23.54,23.55,23.25,23.26,506632.0,22.843,22.8527,22.5616,22.5713,506632.0
2020-07-02 10:30:00,23.25,23.35,23.22,23.33,629096.0,22.5616,22.6587,22.5325,22.6393,629096.0
2020-07-02 10:40:00,23.33,23.42,23.27,23.31,672588.0,22.6393,22.7266,22.581,22.6198,672588.0
2020-07-02 10:50:00,23.3,23.34,23.09,23.11,610414.0,22.6101,22.649,22.4064,22.4258,610414.0
2020-07-02 11:00:00,23.1,23.16,22.98,23.08,562924.0,22.4161,22.4743,22.2996,22.3967,562924.0
2020-07-02 11:10:00,23.08,23.09,22.92,23.09,664492.0,22.3967,22.4064,22.2414,22.4064,664492.0
2020-07-02 11:20:00,23.09,23.16,23.05,23.09,691504.0,22.4064,22.4743,22.3675,22.4064,691504.0
2020-07-02 11:30:00,23.1,23.23,23.09,23.2,524622.0,22.4161,22.5422,22.4064,22.5131,524622.0
2020-07-02 11:40:00,23.2,23.3,23.18,23.29,509190.0,22.5131,22.6101,22.4937,22.6004,509190.0
2020-07-02 11:50:00,23.29,23.32,23.22,23.27,302976.0,22.6004,22.6295,22.5325,22.581,302976.0
2020-07-02 12:00:00,23.28,23.29,23.11,23.22,340168.0,22.5907,22.6004,22.4258,22.5325,340168.0
2020-07-02 12:10:00,23.22,23.27,23.15,23.23,160370.0,22.5325,22.581,22.4646,22.5422,160370.0
2020-07-02 12:20:00,23.23,23.29,23.2,23.28,160350.0,22.5422,22.6004,22.5131,22.5907,160350.0
2020-07-02 12:30:00,23.29,23.29,23.18,23.26,213826.0,22.6004,22.6004,22.4937,22.5713,213826.0
2020-07-02 12:40:00,23.25,23.28,23.22,23.27,115564.0,22.5616,22.5907,22.5325,22.581,115564.0
2020-07-02 12:50:00,23.27,23.3,23.22,23.29,209530.0,22.581,22.6101,22.5325,22.6004,209530.0
2020-07-02 13:00:00,23.29,23.29,23.24,23.27,83712.0,22.6004,22.6004,22.5519,22.581,83712.0
2020-07-02 13:10:00,23.26,23.27,23.21,23.23,121334.0,22.5713,22.581,22.5228,22.5422,121334.0
2020-07-02 13:20:00,23.23,23.29,23.23,23.27,73284.0,22.5422,22.6004,22.5422,22.581,73284.0
2020-07-02 13:30:00,23.27,23.3,23.25,23.3,100104.0,22.581,22.6101,22.5616,22.6101,100104.0
2020-07-02 13:40:00,23.3,23.39,23.29,23.38,180954.0,22.6101,22.6975,22.6004,22.6878,180954.0
2020-07-02 13:50:00,23.38,23.39,23.28,23.29,201960.0,22.6878,22.6975,22.5907,22.6004,201960.0
2020-07-02 14:00:00,23.3,23.34,23.24,23.25,147074.0,22.6101,22.649,22.5519,22.5616,147074.0
2020-07-02 14:10:00,23.25,23.3,23.25,23.29,79316.0,22.5616,22.6101,22.5616,22.6004,79316.0
2020-07-02 14:20:00,23.29,23.38,23.25,23.36,118766.0,22.6004,22.6878,22.5616,22.6684,118766.0
2020-07-02 14:30:00,23.36,23.43,23.36,23.41,282112.0,22.6684,22.7363,22.6684,22.7169,282112.0
2020-07-02 14:40:00,23.41,23.43,23.35,23.4,179370.0,22.7169,22.7363,22.6587,22.7072,179370.0
2020-07-02 14:50:00,23.39,23.43,23.34,23.36,294930.0,22.6975,22.7363,22.649,22.6684,294930.0
2020-07-02 15:00:00,23.38,23.39,23.27,23.28,159184.0,22.6878,22.6975,22.581,22.5907,159184.0
2020-07-02 15:10:00,23.27,23.28,23.21,23.22,272454.0,22.581,22.5907,22.5228,22.5325,272454.0
2020-07-02 15:20:00,23.23,23.28,23.18,23.2,295672.0,22.5422,22.5907,22.4937,22.5131,295672.0
2020-07-02 15:30:00,23.2,23.23,23.15,23.16,382760.0,22.5131,22.5422,22.4646,22.4743,382760.0
2020-07-02 15:40:00,23.18,23.18,23.02,23.03,695766.0,22.4937,22.4937,22.3384,22.3481,695766.0
2020-07-02 15:50:00,23.03,23.03,22.8,22.95,1465346.0,22.3481,22.3481,22.1249,22.2705,1465346.0
2020-07-06 09:30:00,23.89,23.93,23.76,23.78,1202394.0,23.1827,23.2215,23.0565,23.0759,1202394.0
2020-07-06 09:40:00,23.78,23.9,23.76,23.85,557784.0,23.0759,23.1924,23.0565,23.1439,557784.0
2020-07-06 09:50:00,23.86,23.99,23.85,23.94,578934.0,23.1536,23.2797,23.1439,23.2312,578934.0
2020-07-06 10:00:00,23.97,24.12,23.78,23.84,855944.0,23.2603,23.4059,23.0759,23.1342,855944.0
2020-07-06 10:10:00,23.86,23.88,23.73,23.84,314798.0,23.1536,23.173,23.0274,23.1342,314798.0
2020-07-06 10:20:00,23.83,23.85,23.69,23.78,394242.0,23.1244,23.1439,22.9886,23.0759,394242.0
2020-07-06 10:30:00,23.78,23.87,23.74,23.84,261844.0,23.0759,23.1633,23.0371,23.1342,261844.0
2020-07-06 10:40:00,23.84,23.97,23.8,23.97,429888.0,23.1342,23.2603,23.0953,23.2603,429888.0
2020-07-06 10:50:00,23.96,24.0,23.94,23.99,252288.0,23.2506,23.2894,23.2312,23.2797,252288.0
2020-07-06 11:00:00,24.0,24.0,23.95,23.99,133936.0,23.2894,23.2894,23.2409,23.2797,133936.0
2020-07-06 11:10:00,23.98,24.04,23.96,24.04,217066.0,23.27,23.3282,23.2506,23.3282,217066.0
2020-07-06 11:20:00,24.05,24.05,23.99,24.04,282408.0,23.3379,23.3379,23.2797,23.3282,282408.0
2020-07-06 11:30:00,24.04,24.06,23.96,24.0,381450.0,23.3282,23.3476,23.2506,23.2894,381450.0
2020-07-06 11:40:00,24.01,24.06,24.0,24.04,135070.0,23.2991,23.3476,23.2894,23.3282,135070.0
2020-07-06 11:50:00,24.04,24.05,23.89,23.89,241812.0,23.3282,23.3379,23.1827,23.1827,241812.0
2020-07-06 12:00:00,23.89,23.92,23.83,23.88,228878.0,23.1827,23.2118,23.1244,23.173,228878.0
2020-07-06 12:10:00,23.87,23.91,23.84,23.84,246636.0,23.1633,23.2021,23.1342,23.1342,246636.0
2020-07-06 12:20:00,23.84,23.86,23.79,23.85,444160.0,23.1342,23.1536,23.0856,23.1439,444160.0
2020-07-06 12:30:00,23.85,23.87,23.81,23.86,248188.0,23.1439,23.1633,23.105,23.1536,248188.0
2020-07-06 12:40:00,23.86,23.91,23.85,23.9,120998.0,23.1536,23.2021,23.1439,23.1924,120998.0
2020-07-06 12:50:00,23.91,23.92,23.88,23.9,83054.0,23.2021,23.2118,23.173,23.1924,83054.0
2020-07-06 13:00:00,23.9,23.91,23.86,23.87,78950.0,23.1924,23.2021,23.1536,23.1633,78950.0
2020-07-06 13:10:00,23.86,23.88,23.79,23.8,142120.0,23.1536,23.173,23.0856,23.0953,142120.0
2020-07-06 13:20:00,23.81,23.92,23.81,23.91,120904.0,23.105,23.2118,23.105,23.2021,120904.0
2020-07-06 13:30:00,23.93,23.94,23.89,23.9,215852.0,23.2215,23.2312,23.1827,23.1924,215852.0
2020-07-06 13:40:00,23.9,23.93,23.89,23.91,100634.0,23.1924,23.2215,23.1827,23.2021,100634.0
2020-07-06 13:50:00,23.9,23.94,23.86,23.93,120750.0,23.1924,23.2312,23.1536,23.2215,120750.0
2020-07-06 14:00:00,23.93,23.93,23.82,23.82,246976.0,23.2215,23.2215,23.1147,23.1147,246976.0
2020-07-06 14:10:00,23.82,23.85,23.73,23.73,211694.0,23.1147,23.1439,23.0274,23.0274,211694.0
2020-07-06 14:20:00,23.73,23.79,23.7,23.79,451512.0,23.0274,23.0856,22.9983,23.0856,451512.0
2020-07-06 14:30:00,23.78,23.88,23.77,23.84,190858.0,23.0759,23.173,23.0662,23.1342,190858.0
2020-07-06 14:40:00,23.84,23.85,23.75,23.78,336374.0,23.1342,23.1439,23.0468,23.0759,336374.0
2020-07-06 14:50:00,23.78,23.82,23.73,23.79,337848.0,23.0759,23.1147,23.0274,23.0856,337848.0
2020-07-06 15:00:00,23.78,23.83,23.72,23.77,179978.0,23.0759,23.1244,23.0177,23.0662,179978.0
2020-07-06 15:10:00,23.75,23.84,23.74,23.79,175988.0,23.0468,23.1342,23.0371,23.0856,175988.0
2020-07-06 15:20:00,23.79,23.85,23.77,23.84,394992.0,23.0856,23.1439,23.0662,23.1342,394992.0
2020-07-06 15:30:00,23.84,23.91,23.77,23.87,315556.0,23.1342,23.2021,23.0662,23.1633,315556.0
2020-07-06 15:40:00,23.87,24.03,23.86,24.01,571240.0,23.1633,23.3185,23.1536,23.2991,571240.0
2020-07-06 15:50:00,24.02,24.05,23.95,24.01,990396.0,23.3088,23.3379,23.2409,23.2991,990396.0
2020-07-07 09:30:00,23.63,23.72,23.54,23.58,921154.0,22.9304,23.0177,22.843,22.8819,921154.0
2020-07-07 09:40:00,23.58,23.83,23.58,23.79,582246.0,22.8819,23.1244,22.8819,23.0856,582246.0
2020-07-07 09:50:00,23.79,23.81,23.73,23.78,299532.0,23.0856,23.105,23.0274,23.0759,299532.0
2020-07-07 10:00:00,23.8,23.91,23.75,23.88,424488.0,23.0953,23.2021,23.0468,23.173,424488.0
2020-07-07 10:10:00,23.9,24.02,23.88,23.98,390576.0,23.1924,23.3088,23.173,23.27,390576.0
2020-07-07 10:20:00,23.98,24.0,23.91,23.96,324746.0,23.27,23.2894,23.2021,23.2506,324746.0
2020-07-07 10:30:00,23.96,23.98,23.86,23.87,208766.0,23.2506,23.27,23.1536,23.1633,208766.0
2020-07-07 10:40:00,23.86,23.89,23.8,23.86,280574.0,23.1536,23.1827,23.0953,23.1536,280574.0
2020-07-07 10:50:00,23.86,24.0,23.86,23.98,261786.0,23.1536,23.2894,23.1536,23.27,261786.0
2020-07-07 11:00:00,23.97,24.0,23.95,23.99,190786.0,23.2603,23.2894,23.2409,23.2797,190786.0
2020-07-07 11:10:00,23.99,24.1,23.99,24.09,260158.0,23.2797,23.3865,23.2797,23.3768,260158.0
2020-07-07 11:20:00,24.09,24.13,24.07,24.07,262770.0,23.3768,23.4156,23.3573,23.3573,262770.0
2020-07-07 11:30:00,24.08,24.09,23.95,23.96,235208.0,23.367,23.3768,23.2409,23.2506,235208.0
2020-07-07 11:40:00,23.97,24.03,23.95,24.03,143900.0,23.2603,23.3185,23.2409,23.3185,143900.0
2020-07-07 11:50:00,24.03,24.06,23.92,23.96,121192.0,23.3185,23.3476,23.2118,23.2506,121192.0
2020-07-07 12:00:00,23.96,24.0,23.88,23.89,150622.0,23.2506,23.2894,23.173,23.1827,150622.0
2020-07-07 12:10:00,23.89,23.9,23.85,23.87,142016.0,23.1827,23.1924,23.1439,23.1633,142016.0
2020-07-07 12:20:00,23.88,23.91,23.82,23.86,276642.0,23.173,23.2021,23.1147,23.1536,276642.0
2020-07-07 12:30:00,23.86,23.89,23.82,23.82,126600.0,23.1536,23.1827,23.1147,23.1147,126600.0
2020-07-07 12:40:00,23.82,23.85,23.76,23.85,225752.0,23.1147,23.1439,23.0565,23.1439,225752.0
2020-07-07 12:50:00,23.84,23.86,23.8,23.86,71028.0,23.1342,23.1536,23.0953,23.1536,71028.0
2020-07-07 13:00:00,23.86,23.91,23.72,23.76,405416.0,23.1536,23.2021,23.0177,23.0565,405416.0
2020-07-07 13:10:00,23.77,23.82,23.74,23.8,107686.0,23.0662,23.1147,23.0371,23.0953,107686.0
2020-07-07 13:20:00,23.79,23.85,23.75,23.84,168738.0,23.0856,23.1439,23.0468,23.1342,168738.0
2020-07-07 13:30:00,23.83,23.86,23.8,23.83,116774.0,23.1244,23.1536,23.0953,23.1244,116774.0
2020-07-07 13:40:00,23.83,23.88,23.8,23.85,145374.0,23.1244,23.173,23.0953,23.1439,145374.0
2020-07-07 13:50:00,23.85,23.88,23.78,23.83,102962.0,23.1439,23.173,23.0759,23.1244,102962.0
2020-07-07 14:00:00,23.83,23.85,23.74,23.79,340020.0,23.1244,23.1439,23.0371,23.0856,340020.0
2020-07-07 14:10:00,23.78,23.83,23.75,23.76,67640.0,23.0759,23.1244,23.0468,23.0565,67640.0
2020-07-07 14:20:00,23.75,23.77,23.7,23.71,421758.0,23.0468,23.0662,22.9983,23.008,421758.0
2020-07-07 14:30:00,23.71,23.71,23.58,23.6,748208.0,23.008,23.008,22.8819,22.9013,748208.0
2020-07-07 14:40:00,23.61,23.67,23.6,23.61,385360.0,22.911,22.9692,22.9013,22.911,385360.0
2020-07-07 14:50:00,23.61,23.68,23.57,23.67,267630.0,22.911,22.9789,22.8721,22.9692,267630.0
2020-07-07 15:00:00,23.66,23.67,23.52,23.54,522104.0,22.9595,22.9692,22.8236,22.843,522104.0
2020-07-07 15:10:00,23.53,23.59,23.49,23.55,388478.0,22.8333,22.8916,22.7945,22.8527,388478.0
2020-07-07 15:20:00,23.56,23.63,23.51,23.55,466878.0,22.8624,22.9304,22.8139,22.8527,466878.0
2020-07-07 15:30:00,23.57,23.58,23.48,23.49,635110.0,22.8721,22.8819,22.7848,22.7945,635110.0
2020-07-07 15:40:00,23.49,23.52,23.34,23.38,770430.0,22.7945,22.8236,22.649,22.6878,770430.0
2020-07-07 15:50:00,23.36,23.36,23.18,23.27,1573224.0,22.6684,22.6684,22.4937,22.581,1573224.0
2020-07-08 09:30:00,23.46,23.64,23.36,23.64,1028928.0,22.7654,22.9401,22.6684,22.9401,1028928.0
2020-07-08 09:40:00,23.63,23.75,23.6,23.74,554980.0,22.9304,23.0468,22.9013,23.0371,554980.0
2020-07-08 09:50:00,23.74,23.81,23.71,23.79,1629662.0,23.0371,23.105,23.008,23.0856,1629662.0
2020-07-08 10:00:00,23.79,23.81,23.73,23.75,253892.0,23.0856,23.105,23.0274,23.0468,253892.0
2020-07-08 10:10:00,23.75,23.83,23.67,23.71,353624.0,23.0468,23.1244,22.9692,23.008,353624.0
2020-07-08 10:20:00,23.71,23.72,23.58,23.61,301424.0,23.008,23.0177,22.8819,22.911,301424.0
2020-07-08 10:30:00,23.6,23.68,23.58,23.68,291428.0,22.9013,22.9789,22.8819,22.9789,291428.0
2020-07-08 10:40:00,23.68,23.72,23.55,23.64,492702.0,22.9789,23.0177,22.8527,22.9401,492702.0
2020-07-08 10:50:00,23.63,23.66,23.6,23.64,184722.0,22.9304,22.9595,22.9013,22.9401,184722.0
2020-07-08 11:00:00,23.63,23.65,23.3,23.35,438952.0,22.9304,22.9498,22.6101,22.6587,438952.0
2020-07-08 11:10:00,23.35,23.43,23.19,23.2,541008.0,22.6587,22.7363,22.5034,22.5131,541008.0
2020-07-08 11:20:00,23.2,23.25,23.04,23.2,551646.0,22.5131,22.5616,22.3578,22.5131,551646.0
2020-07-08 11:30:00,23.2,23.31,23.18,23.29,335690.0,22.5131,22.6198,22.4937,22.6004,335690.0
2020-07-08 11:40:00,23.29,23.41,23.27,23.34,296050.0,22.6004,22.7169,22.581,22.649,296050.0
2020-07-08 11:50:00,23.32,23.4,23.28,23.35,217236.0,22.6295,22.7072,22.5907,22.6587,217236.0
2020-07-08 12:00:00,23.38,23.41,23.33,23.36,188214.0,22.6878,22.7169,22.6393,22.6684,188214.0
2020-07-08 12:10:00,23.37,23.48,23.34,23.48,223302.0,22.6781,22.7848,22.649,22.7848,223302.0
2020-07-08 12:20:00,23.48,23.49,23.43,23.46,97956.0,22.7848,22.7945,22.7363,22.7654,97956.0
2020-07-08 12:30:00,23.46,23.48,23.42,23.45,128840.0,22.7654,22.7848,22.7266,22.7557,128840.0
2020-07-08 12:40:00,23.45,23.46,23.35,23.39,146180.0,22.7557,22.7654,22.6587,22.6975,146180.0
2020-07-08 12:50:00,23.41,23.53,23.36,23.53,255794.0,22.7169,22.8333,22.6684,22.8333,255794.0
2020-07-08 13:00:00,23.53,23.54,23.48,23.51,115590.0,22.8333,22.843,22.7848,22.8139,115590.0
2020-07-08 13:10:00,23.5,23.5,23.39,23.39,120858.0,22.8042,22.8042,22.6975,22.6975,120858.0
2020-07-08 13:20:00,23.39,23.41,23.23,23.32,283014.0,22.6975,22.7169,22.5422,22.6295,283014.0
2020-07-08 13:30:00,23.31,23.41,23.31,23.41,115944.0,22.6198,22.7169,22.6198,22.7169,115944.0
2020-07-08 13:40:00,23.41,23.41,23.34,23.38,79438.0,22.7169,22.7169,22.649,22.6878,79438.0
2020-07-08 13:50:00,23.38,23.4,23.26,23.3,305910.0,22.6878,22.7072,22.5713,22.6101,305910.0
2020-07-08 14:00:00,23.3,23.4,23.24,23.3,320282.0,22.6101,22.7072,22.5519,22.6101,320282.0
2020-07-08 14:10:00,23.3,23.37,23.27,23.37,110936.0,22.6101,22.6781,22.581,22.6781,110936.0
2020-07-08 14:20:00,23.36,23.47,23.35,23.41,150984.0,22.6684,22.7751,22.6587,22.7169,150984.0
2020-07-08 14:30:00,23.41,23.41,23.33,23.39,109030.0,22.7169,22.7169,22.6393,22.6975,109030.0
2020-07-08 14:40:00,23.41,23.41,23.28,23.34,249182.0,22.7169,22.7169,22.5907,22.649,249182.0
2020-07-08 14:50:00,23.35,23.48,23.29,23.46,239876.0,22.6587,22.7848,22.6004,22.7654,239876.0
2020-07-08 15:00:00,23.46,23.56,23.43,23.56,399004.0,22.7654,22.8624,22.7363,22.8624,399004.0
2020-07-08 15:10:00,23.56,23.66,23.56,23.64,239900.0,22.8624,22.9595,22.8624,22.9401,239900.0
2020-07-08 15:20:00,23.63,23.75,23.63,23.67,267886.0,22.9304,23.0468,22.9304,22.9692,267886.0
2020-07-08 15:30:00,23.68,23.79,23.63,23.66,240136.0,22.9789,23.0856,22.9304,22.9595,240136.0
2020-07-08 15:40:00,23.66,23.71,23.64,23.67,258862.0,22.9595,23.008,22.9401,22.9692,258862.0
2020-07-08 15:50:00,23.65,23.8,23.58,23.8,513742.0,22.9498,23.0953,22.8819,23.0953,513742.0
2020-07-09 09:30:00,23.96,24.01,23.7,23.73,755816.0,23.2506,23.2991,22.9983,23.0274,755816.0
2020-07-09 09:40:00,23.75,23.79,23.61,23.68,536704.0,23.0468,23.0856,22.911,22.9789,536704.0
2020-07-09 09:50:00,23.68,23.8,23.66,23.8,367022.0,22.9789,23.0953,22.9595,23.0953,367022.0
2020-07-09 10:00:00,23.79,23.86,23.78,23.79,271274.0,23.0856,23.1536,23.0759,23.0856,271274.0
2020-07-09 10:10:00,23.79,23.81,23.47,23.5,586318.0,23.0856,23.105,22.7751,22.8042,586318.0
2020-07-09 10:20:00,23.49,23.64,23.44,23.58,340808.0,22.7945,22.9401,22.746,22.8819,340808.0
2020-07-09 10:30:00,23.56,23.63,23.35,23.36,524148.0,22.8624,22.9304,22.6587,22.6684,524148.0
2020-07-09 10:40:00,23.35,23.36,23.11,23.11,1049034.0,22.6587,22.6684,22.4258,22.4258,1049034.0
2020-07-09 10:50:00,23.11,23.23,22.82,22.85,1115798.0,22.4258,22.5422,22.1444,22.1735,1115798.0
2020-07-09 11:00:00,22.83,22.97,22.66,22.96,1154932.0,22.1541,22.2899,21.9891,22.2802,1154932.0
2020-07-09 11:10:00,22.96,22.99,22.57,22.58,739984.0,22.2802,22.3093,21.9018,21.9115,739984.0
2020-07-09 11:20:00,22.58,22.83,22.57,22.81,854464.0,21.9115,22.1541,21.9018,22.1346,854464.0
2020-07-09 11:30:00,22.81,22.93,22.73,22.85,501644.0,22.1346,22.2511,22.057,22.1735,501644.0
2020-07-09 11:40:00,22.86,22.88,22.64,22.84,613532.0,22.1832,22.2026,21.9697,22.1638,613532.0
2020-07-09 11:50:00,22.83,22.93,22.78,22.91,273976.0,22.1541,22.2511,22.1055,22.2317,273976.0
2020-07-09 12:00:00,22.92,23.17,22.88,23.11,834408.0,22.2414,22.484,22.2026,22.4258,834408.0
2020-07-09 12:10:00,23.15,23.18,23.07,23.14,374700.0,22.4646,22.4937,22.387,22.4549,374700.0
2020-07-09 12:20:00,23.14,23.19,23.07,23.09,189546.0,22.4549,22.5034,22.387,22.4064,189546.0
2020-07-09 12:30:00,23.08,23.14,23.03,23.08,179086.0,22.3967,22.4549,22.3481,22.3967,179086.0
2020-07-09 12:40:00,23.11,23.23,23.09,23.2,176116.0,22.4258,22.5422,22.4064,22.5131,176116.0
2020-07-09 12:50:00,23.2,23.22,23.13,23.2,252704.0,22.5131,22.5325,22.4452,22.5131,252704.0
2020-07-09 13:00:00,23.2,23.32,23.15,23.32,517656.0,22.5131,22.6295,22.4646,22.6295,517656.0
2020-07-09 13:10:00,23.31,23.39,23.29,23.35,291482.0,22.6198,22.6975,22.6004,22.6587,291482.0
2020-07-09 13:20:00,23.34,23.34,23.27,23.29,187412.0,22.649,22.649,22.581,22.6004,187412.0
2020-07-09 13:30:00,23.3,23.33,23.29,23.32,107138.0,22.6101,22.6393,22.6004,22.6295,107138.0
2020-07-09 13:40:00,23.32,23.4,23.22,23.24,279600.0,22.6295,22.7072,22.5325,22.5519,279600.0
2020-07-09 13:50:00,23.24,23.25,23.14,23.18,142646.0,22.5519,22.5616,22.4549,22.4937,142646.0
2020-07-09 14:00:00,23.16,23.32,23.13,23.3,117042.0,22.4743,22.6295,22.4452,22.6101,117042.0
2020-07-09 14:10:00,23.3,23.47,23.28,23.45,294972.0,22.6101,22.7751,22.5907,22.7557,294972.0
2020-07-09 14:20:00,23.46,23.46,23.39,23.43,163680.0,22.7654,22.7654,22.6975,22.7363,163680.0
2020-07-09 14:30:00,23.44,23.44,23.37,23.39,713690.0,22.746,22.746,22.6781,22.6975,713690.0
2020-07-09 14:40:00,23.4,23.46,23.36,23.43,430550.0,22.7072,22.7654,22.6684,22.7363,430550.0
2020-07-09 14:50:00,23.43,23.52,23.4,23.51,222380.0,22.7363,22.8236,22.7072,22.8139,222380.0
2020-07-09 15:00:00,23.5,23.57,23.49,23.53,293694.0,22.8042,22.8721,22.7945,22.8333,293694.0
2020-07-09 15:10:00,23.53,23.66,23.49,23.55,449322.0,22.8333,22.9595,22.7945,22.8527,449322.0
2020-07-09 15:20:00,23.54,23.55,23.29,23.31,442944.0,22.843,22.8527,22.6004,22.6198,442944.0
2020-07-09 15:30:00,23.3,23.33,23.16,23.29,512092.0,22.6101,22.6393,22.4743,22.6004,512092.0
2020-07-09 15:40:00,23.28,23.59,23.2,23.49,544490.0,22.5907,22.8916,22.5131,22.7945,544490.0
2020-07-09 15:50:00,23.48,23.48,23.31,23.41,874698.0,22.7848,22.7848,22.6198,22.7169,874698.0
2020-07-10 09:30:00,23.36,23.5,23.2,23.43,1370574.0,22.6684,22.8042,22.5131,22.7363,1370574.0
2020-07-10 09:40:00,23.43,23.56,23.41,23.45,1091438.0,22.7363,22.8624,22.7169,22.7557,1091438.0
2020-07-10 09:50:00,23.46,23.49,23.23,23.32,707882.0,22.7654,22.7945,22.5422,22.6295,707882.0
2020-07-10 10:00:00,23.31,23.31,23.04,23.23,541270.0,22.6198,22.6198,22.3578,22.5422,541270.0
2020-07-10 10:10:00,23.2,23.48,23.2,23.35,376672.0,22.5131,22.7848,22.5131,22.6587,376672.0
2020-07-10 10:20:00,23.34,23.5,23.3,23.46,354194.0,22.649,22.8042,22.6101,22.7654,354194.0
2020-07-10 10:30:00,23.46,23.55,23.43,23.49,351702.0,22.7654,22.8527,22.7363,22.7945,351702.0
2020-07-10 10:40:00,23.5,23.68,23.5,23.56,677994.0,22.8042,22.9789,22.8042,22.8624,677994.0
2020-07-10 10:50:00,23.55,23.61,23.49,23.56,182220.0,22.8527,22.911,22.7945,22.8624,182220.0
2020-07-10 11:00:00,23.57,23.57,23.42,23.56,295518.0,22.8721,22.8721,22.7266,22.8624,295518.0
2020-07-10 11:10:00,23.56,23.63,23.53,23.59,348988.0,22.8624,22.9304,22.8333,22.8916,348988.0
2020-07-10 11:20:00,23.59,23.66,23.58,23.61,190790.0,22.8916,22.9595,22.8819,22.911,190790.0
2020-07-10 11:30:00,23.61,23.65,23.52,23.63,152570.0,22.911,22.9498,22.8236,22.9304,152570.0
2020-07-10 11:40:00,23.65,23.74,23.63,23.68,309556.0,22.9498,23.0371,22.9304,22.9789,309556.0
2020-07-10 11:50:00,23.68,23.75,23.66,23.73,199236.0,22.9789,23.0468,22.9595,23.0274,199236.0
2020-07-10 12:00:00,23.73,23.79,23.67,23.76,228530.0,23.0274,23.0856,22.9692,23.0565,228530.0
2020-07-10 12:10:00,23.76,23.79,23.65,23.67,196918.0,23.0565,23.0856,22.9498,22.9692,196918.0
2020-07-10 12:20:00,23.66,23.7,23.57,23.59,256384.0,22.9595,22.9983,22.8721,22.8916,256384.0
2020-07-10 12:30:00,23.59,23.63,23.57,23.6,76874.0,22.8916,22.9304,22.8721,22.9013,76874.0
2020-07-10 12:40:00,23.59,23.69,23.52,23.68,137070.0,22.8916,22.9886,22.8236,22.9789,137070.0
2020-07-10 12:50:00,23.68,23.73,23.67,23.73,179594.0,22.9789,23.0274,22.9692,23.0274,179594.0
2020-07-10 13:00:00,23.72,23.75,23.68,23.74,100796.0,23.0177,23.0468,22.9789,23.0371,100796.0
2020-07-10 13:10:00,23.74,23.74,23.68,23.7,99554.0,23.0371,23.0371,22.9789,22.9983,99554.0
2020-07-10 13:20:00,23.71,23.76,23.68,23.75,108004.0,23.008,23.0565,22.9789,23.0468,108004.0
2020-07-10 13:30:00,23.76,23.79,23.71,23.77,144222.0,23.0565,23.0856,23.008,23.0662,144222.0
2020-07-10 13:40:00,23.77,23.86,23.77,23.86,214210.0,23.0662,23.1536,23.0662,23.1536,214210.0
2020-07-10 13:50:00,23.86,23.91,23.86,23.88,245998.0,23.1536,23.2021,23.1536,23.173,245998.0
2020-07-10 14:00:00,23.88,23.91,23.86,23.88,133094.0,23.173,23.2021,23.1536,23.173,133094.0
2020-07-10 14:10:00,23.87,23.89,23.82,23.85,133774.0,23.1633,23.1827,23.1147,23.1439,133774.0
2020-07-10 14:20:00,23.85,23.86,23.8,23.86,101806.0,23.1439,23.1536,23.0953,23.1536,101806.0
2020-07-10 14:30:00,23.86,23.93,23.85,23.93,125790.0,23.1536,23.2215,23.1439,23.2215,125790.0
2020-07-10 14:40:00,23.93,23.97,23.92,23.95,125472.0,23.2215,23.2603,23.2118,23.2409,125472.0
2020-07-10 14:50:00,23.96,23.97,23.93,23.97,180622.0,23.2506,23.2603,23.2215,23.2603,180622.0
2020-07-10 15:00:00,23.96,23.98,23.88,23.94,254812.0,23.2506,23.27,23.173,23.2312,254812.0
2020-07-10 15:10:00,23.95,24.06,23.94,24.06,401956.0,23.2409,23.3476,23.2312,23.3476,401956.0
2020-07-10 15:20:00,24.06,24.09,24.04,24.06,194120.0,23.3476,23.3768,23.3282,23.3476,194120.0
2020-07-10 15:30:00,24.05,24.15,24.0,24.06,487538.0,23.3379,23.435,23.2894,23.3476,487538.0
2020-07-10 15:40:00,24.08,24.13,23.99,24.13,435270.0,23.367,23.4156,23.2797,23.4156,435270.0
2020-07-10 15:50:00,24.14,24.18,24.1,24.12,669506.0,23.4253,23.4641,23.3865,23.4059,669506.0
2020-07-13 09:30:00,24.7,24.76,24.6,24.64,900532.0,23.9687,24.0269,23.8717,23.9105,900532.0
2020-07-13 09:40:00,24.64,24.73,24.55,24.65,642594.0,23.9105,23.9978,23.8231,23.9202,642594.0
2020-07-13 09:50:00,24.66,24.73,24.56,24.57,356028.0,23.9299,23.9978,23.8328,23.8425,356028.0
2020-07-13 10:00:00,24.58,24.73,24.49,24.73,503536.0,23.8522,23.9978,23.7649,23.9978,503536.0
2020-07-13 10:10:00,24.73,24.82,24.72,24.81,439452.0,23.9978,24.0851,23.9881,24.0754,439452.0
2020-07-13 10:20:00,24.81,24.92,24.8,24.91,321202.0,24.0754,24.1822,24.0657,24.1725,321202.0
2020-07-13 10:30:00,24.92,24.94,24.8,24.85,249062.0,24.1822,24.2016,24.0657,24.1142,249062.0
2020-07-13 10:40:00,24.86,24.93,24.76,24.91,394764.0,24.124,24.1919,24.0269,24.1725,394764.0
2020-07-13 10:50:00,24.92,25.04,24.86,25.04,456740.0,24.1822,24.2986,24.124,24.2986,456740.0
2020-07-13 11:00:00,25.04,25.11,25.0,25.08,262314.0,24.2986,24.3666,24.2598,24.3374,262314.0
2020-07-13 11:10:00,25.08,25.11,25.05,25.1,127116.0,24.3374,24.3666,24.3083,24.3568,127116.0
2020-07-13 11:20:00,25.11,25.2,25.05,25.17,230890.0,24.3666,24.4539,24.3083,24.4248,230890.0
2020-07-13 11:30:00,25.18,25.19,25.08,25.13,178608.0,24.4345,24.4442,24.3374,24.386,178608.0
2020-07-13 11:40:00,25.13,25.14,24.99,25.04,239238.0,24.386,24.3957,24.2501,24.2986,239238.0
2020-07-13 11:50:00,25.05,25.08,25.01,25.05,129036.0,24.3083,24.3374,24.2695,24.3083,129036.0
2020-07-13 12:00:00,25.05,25.12,25.05,25.1,143632.0,24.3083,24.3763,24.3083,24.3568,143632.0
2020-07-13 12:10:00,25.09,25.09,25.02,25.06,162520.0,24.3471,24.3471,24.2792,24.318,162520.0
2020-07-13 12:20:00,25.06,25.11,25.05,25.07,119218.0,24.318,24.3666,24.3083,24.3277,119218.0
2020-07-13 12:30:00,25.08,25.12,25.06,25.11,113432.0,24.3374,24.3763,24.318,24.3666,113432.0
2020-07-13 12:40:00,25.11,25.12,25.02,25.06,98806.0,24.3666,24.3763,24.2792,24.318,98806.0
2020-07-13 12:50:00,25.06,25.07,25.01,25.03,145290.0,24.318,24.3277,24.2695,24.2889,145290.0
2020-07-13 13:00:00,25.05,25.08,25.02,25.06,129836.0,24.3083,24.3374,24.2792,24.318,129836.0
2020-07-13 13:10:00,25.06,25.18,25.04,25.17,282604.0,24.318,24.4345,24.2986,24.4248,282604.0
2020-07-13 13:20:00,25.18,25.22,25.16,25.17,133824.0,24.4345,24.4733,24.4151,24.4248,133824.0
2020-07-13 13:30:00,25.18,25.28,25.18,25.22,304296.0,24.4345,24.5315,24.4345,24.4733,304296.0
2020-07-13 13:40:00,25.23,25.23,25.11,25.11,172316.0,24.483,24.483,24.3666,24.3666,172316.0
2020-07-13 13:50:00,25.12,25.15,25.09,25.11,191188.0,24.3763,24.4054,24.3471,24.3666,191188.0
2020-07-13 14:00:00,25.1,25.13,24.76,24.8,577946.0,24.3568,24.386,24.0269,24.0657,577946.0
2020-07-13 14:10:00,24.8,24.89,24.72,24.87,488342.0,24.0657,24.1531,23.9881,24.1337,488342.0
2020-07-13 14:20:00,24.88,24.88,24.61,24.66,706048.0,24.1434,24.1434,23.8814,23.9299,706048.0
2020-07-13 14:30:00,24.64,24.67,24.45,24.61,1150500.0,23.9105,23.9396,23.7261,23.8814,1150500.0
2020-07-13 14:40:00,24.6,24.74,24.57,24.71,468296.0,23.8717,24.0075,23.8425,23.9784,468296.0
2020-07-13 14:50:00,24.71,24.81,24.68,24.77,366710.0,23.9784,24.0754,23.9493,24.0366,366710.0
2020-07-13 15:00:00,24.77,24.77,24.23,24.27,744264.0,24.0366,24.0366,23.5126,23.5514,744264.0
2020-07-13 15:10:00,24.26,24.39,24.19,24.22,1331602.0,23.5417,23.6679,23.4738,23.5029,1331602.0
2020-07-13 15:20:00,24.22,24.28,24.0,24.01,878684.0,23.5029,23.5611,23.2894,23.2991,878684.0
2020-07-13 15:30:00,24.0,24.05,23.58,23.62,1558254.0,23.2894,23.3379,22.8819,22.9207,1558254.0
2020-07-13 15:40:00,23.63,23.93,23.49,23.52,1079634.0,22.9304,23.2215,22.7945,22.8236,1079634.0
2020-07-13 15:50:00,23.5,23.57,23.33,23.49,1165534.0,22.8042,22.8721,22.6393,22.7945,1165534.0
2020-07-14 09:30:00,23.13,23.43,23.04,23.42,1502278.0,22.4452,22.7363,22.3578,22.7266,1502278.0
2020-07-14 09:40:00,23.41,23.59,23.22,23.23,650646.0,22.7169,22.8916,22.5325,22.5422,650646.0
2020-07-14 09:50:00,23.22,23.3,22.85,23.27,1200516.0,22.5325,22.6101,22.1735,22.581,1200516.0
2020-07-14 10:00:00,23.26,23.3,22.97,22.98,761022.0,22.5713,22.6101,22.2899,22.2996,761022.0
2020-07-14 10:10:00,22.98,23.15,22.93,23.03,721360.0,22.2996,22.4646,22.2511,22.3481,721360.0
2020-07-14 10:20:00,23.06,23.38,23.0,23.36,480314.0,22.3772,22.6878,22.319,22.6684,480314.0
2020-07-14 10:30:00,23.36,23.64,23.36,23.42,899872.0,22.6684,22.9401,22.6684,22.7266,899872.0
2020-07-14 10:40:00,23.43,23.67,23.43,23.62,641700.0,22.7363,22.9692,22.7363,22.9207,641700.0
2020-07-14 10:50:00,23.61,23.73,23.48,23.49,583032.0,22.911,23.0274,22.7848,22.7945,583032.0
2020-07-14 11:00:00,23.52,23.67,23.36,23.55,710648.0,22.8236,22.9692,22.6684,22.8527,710648.0
2020-07-14 11:10:00,23.59,23.66,23.44,23.64,429314.0,22.8916,22.9595,22.746,22.9401,429314.0
2020-07-14 11:20:00,23.63,23.7,23.56,23.61,448906.0,22.9304,22.9983,22.8624,22.911,448906.0
2020-07-14 11:30:00,23.61,23.82,23.54,23.72,446312.0,22.911,23.1147,22.843,23.0177,446312.0
2020-07-14 11:40:00,23.72,23.91,23.71,23.8,364240.0,23.0177,23.2021,23.008,23.0953,364240.0
2020-07-14 11:50:00,23.8,23.84,23.68,23.73,216778.0,23.0953,23.1342,22.9789,23.0274,216778.0
2020-07-14 12:00:00,23.78,23.78,23.6,23.63,213014.0,23.0759,23.0759,22.9013,22.9304,213014.0
2020-07-14 12:10:00,23.63,23.83,23.62,23.81,149222.0,22.9304,23.1244,22.9207,23.105,149222.0
2020-07-14 12:20:00,23.8,23.89,23.7,23.72,179308.0,23.0953,23.1827,22.9983,23.0177,179308.0
2020-07-14 12:30:00,23.73,23.8,23.72,23.78,121594.0,23.0274,23.0953,23.0177,23.0759,121594.0
2020-07-14 12:40:00,23.78,23.82,23.65,23.8,126278.0,23.0759,23.1147,22.9498,23.0953,126278.0
2020-07-14 12:50:00,23.8,23.8,23.56,23.6,216906.0,23.0953,23.0953,22.8624,22.9013,216906.0
2020-07-14 13:00:00,23.59,23.61,23.42,23.45,232584.0,22.8916,22.911,22.7266,22.7557,232584.0
2020-07-14 13:10:00,23.43,23.61,23.43,23.56,158284.0,22.7363,22.911,22.7363,22.8624,158284.0
2020-07-14 13:20:00,23.55,23.69,23.55,23.65,180016.0,22.8527,22.9886,22.8527,22.9498,180016.0
2020-07-14 13:30:00,23.63,23.83,23.63,23.82,147938.0,22.9304,23.1244,22.9304,23.1147,147938.0
2020-07-14 13:40:00,23.81,23.9,23.78,23.86,495858.0,23.105,23.1924,23.0759,23.1536,495858.0
2020-07-14 13:50:00,23.86,23.96,23.69,23.82,898394.0,23.1536,23.2506,22.9886,23.1147,898394.0
2020-07-14 14:00:00,23.83,24.02,23.73,23.9,716930.0,23.1244,23.3088,23.0274,23.1924,716930.0
2020-07-14 14:10:00,23.9,24.07,23.86,24.04,445756.0,23.1924,23.3573,23.1536,23.3282,445756.0
2020-07-14 14:20:00,24.05,24.11,23.99,24.02,442162.0,23.3379,23.3962,23.2797,23.3088,442162.0
2020-07-14 14:30:00,24.04,24.08,23.91,23.91,233448.0,23.3282,23.367,23.2021,23.2021,233448.0
2020-07-14 14:40:00,23.93,24.05,23.85,23.86,357484.0,23.2215,23.3379,23.1439,23.1536,357484.0
2020-07-14 14:50:00,23.86,24.11,23.86,24.06,391350.0,23.1536,23.3962,23.1536,23.3476,391350.0
2020-07-14 15:00:00,24.05,24.1,23.81,23.85,496512.0,23.3379,23.3865,23.105,23.1439,496512.0
2020-07-14 15:10:00,23.85,23.92,23.7,23.78,311794.0,23.1439,23.2118,22.9983,23.0759,311794.0
2020-07-14 15:20:00,23.79,24.08,23.78,24.03,730590.0,23.0856,23.367,23.0759,23.3185,730590.0
2020-07-14 15:30:00,24.05,24.14,24.0,24.13,570502.0,23.3379,23.4253,23.2894,23.4156,570502.0
2020-07-14 15:40:00,24.13,24.32,24.11,24.29,869938.0,23.4156,23.5999,23.3962,23.5708,869938.0
2020-07-14 15:50:00,24.3,24.48,24.29,24.39,1473514.0,23.5805,23.7552,23.5708,23.6679,1473514.0
2020-07-15 09:30:00,25.19,25.24,24.93,24.98,2156204.0,24.4442,24.4927,24.1919,24.2404,2156204.0
2020-07-15 09:40:00,24.98,25.23,24.97,25.18,902282.0,24.2404,24.483,24.2307,24.4345,902282.0
2020-07-15 09:50:00,25.18,25.22,25.02,25.07,578990.0,24.4345,24.4733,24.2792,24.3277,578990.0
2020-07-15 10:00:00,25.08,25.14,24.91,25.04,515472.0,24.3374,24.3957,24.1725,24.2986,515472.0
2020-07-15 10:10:00,25.03,25.11,24.93,25.1,337184.0,24.2889,24.3666,24.1919,24.3568,337184.0
2020-07-15 10:20:00,25.11,25.22,25.1,25.21,255542.0,24.3666,24.4733,24.3568,24.4636,255542.0
2020-07-15 10:30:00,25.22,25.32,25.2,25.28,557228.0,24.4733,24.5703,24.4539,24.5315,557228.0
2020-07-15 10:40:00,25.29,25.34,25.25,25.31,272534.0,24.5412,24.5897,24.5024,24.5606,272534.0
2020-07-15 10:50:00,25.32,25.33,25.15,25.16,195388.0,24.5703,24.58,24.4054,24.4151,195388.0
2020-07-15 11:00:00,25.16,25.21,24.86,24.99,532776.0,24.4151,24.4636,24.124,24.2501,532776.0
2020-07-15 11:10:00,24.99,25.04,24.9,24.95,256684.0,24.2501,24.2986,24.1628,24.2113,256684.0
2020-07-15 11:20:00,24.94,25.06,24.78,25.05,632768.0,24.2016,24.318,24.0463,24.3083,632768.0
2020-07-15 11:30:00,25.04,25.06,24.83,24.83,425642.0,24.2986,24.318,24.0948,24.0948,425642.0
2020-07-15 11:40:00,24.82,24.9,24.66,24.7,398018.0,24.0851,24.1628,23.9299,23.9687,398018.0
2020-07-15 11:50:00,24.7,24.83,24.6,24.6,563532.0,23.9687,24.0948,23.8717,23.8717,563532.0
2020-07-15 12:00:00,24.58,24.65,24.48,24.61,627934.0,23.8522,23.9202,23.7552,23.8814,627934.0
2020-07-15 12:10:00,24.6,24.77,24.5,24.77,380916.0,23.8717,24.0366,23.7746,24.0366,380916.0
2020-07-15 12:20:00,24.76,24.81,24.66,24.79,301986.0,24.0269,24.0754,23.9299,24.056,301986.0
2020-07-15 12:30:00,24.79,24.81,24.61,24.63,421954.0,24.056,24.0754,23.8814,23.9008,421954.0
2020-07-15 12:40:00,24.63,24.85,24.61,24.83,360952.0,23.9008,24.1142,23.8814,24.0948,360952.0
2020-07-15 12:50:00,24.82,24.9,24.82,24.89,210672.0,24.0851,24.1628,24.0851,24.1531,210672.0
2020-07-15 13:00:00,24.9,24.99,24.81,24.98,401124.0,24.1628,24.2501,24.0754,24.2404,401124.0
2020-07-15 13:10:00,24.98,25.02,24.9,24.93,296242.0,24.2404,24.2792,24.1628,24.1919,296242.0
2020-07-15 13:20:00,24.93,24.98,24.86,24.95,168274.0,24.1919,24.2404,24.124,24.2113,168274.0
2020-07-15 13:30:00,24.95,25.05,24.93,25.0,247262.0,24.2113,24.3083,24.1919,24.2598,247262.0
2020-07-15 13:40:00,25.0,25.04,24.97,24.97,144624.0,24.2598,24.2986,24.2307,24.2307,144624.0
2020-07-15 13:50:00,24.99,25.01,24.86,24.9,224112.0,24.2501,24.2695,24.124,24.1628,224112.0
2020-07-15 14:00:00,24.9,25.15,24.83,25.06,730748.0,24.1628,24.4054,24.0948,24.318,730748.0
2020-07-15 14:10:00,25.06,25.12,24.99,25.04,200604.0,24.318,24.3763,24.2501,24.2986,200604.0
2020-07-15 14:20:00,25.05,25.1,24.98,25.08,265854.0,24.3083,24.3568,24.2404,24.3374,265854.0
2020-07-15 14:30:00,25.08,25.15,25.05,25.08,277134.0,24.3374,24.4054,24.3083,24.3374,277134.0
2020-07-15 14:40:00,25.1,25.14,25.03,25.06,167550.0,24.3568,24.3957,24.2889,24.318,167550.0
2020-07-15 14:50:00,25.06,25.06,24.86,24.86,341532.0,24.318,24.318,24.124,24.124,341532.0
2020-07-15 15:00:00,24.84,24.96,24.78,24.85,312534.0,24.1045,24.221,24.0463,24.1142,312534.0
2020-07-15 15:10:00,24.84,24.89,24.69,24.88,319912.0,24.1045,24.1531,23.959,24.1434,319912.0
2020-07-15 15:20:00,24.89,25.02,24.83,25.0,390650.0,24.1531,24.2792,24.0948,24.2598,390650.0
2020-07-15 15:30:00,25.01,25.13,25.0,25.09,345226.0,24.2695,24.386,24.2598,24.3471,345226.0
2020-07-15 15:40:00,25.08,25.24,25.01,25.22,531322.0,24.3374,24.4927,24.2695,24.4733,531322.0
2020-07-15 15:50:00,25.21,25.21,24.96,25.08,862868.0,24.4636,24.4636,24.221,24.3374,862868.0
2020-07-16 09:30:00,24.59,24.66,24.42,24.63,887422.0,23.8619,23.9299,23.697,23.9008,887422.0
2020-07-16 09:40:00,24.63,24.68,24.47,24.61,450580.0,23.9008,23.9493,23.7455,23.8814,450580.0
2020-07-16 09:50:00,24.61,24.74,24.55,24.55,701034.0,23.8814,24.0075,23.8231,23.8231,701034.0
2020-07-16 10:00:00,24.58,24.65,24.42,24.52,531204.0,23.8522,23.9202,23.697,23.794,531204.0
2020-07-16 10:10:00,24.53,24.67,24.52,24.59,399926.0,23.8037,23.9396,23.794,23.8619,399926.0
2020-07-16 10:20:00,24.58,24.71,24.5,24.67,222578.0,23.8522,23.9784,23.7746,23.9396,222578.0
2020-07-16 10:30:00,24.67,24.74,24.61,24.71,239352.0,23.9396,24.0075,23.8814,23.9784,239352.0
2020-07-16 10:40:00,24.71,24.8,24.7,24.72,287590.0,23.9784,24.0657,23.9687,23.9881,287590.0
2020-07-16 10:50:00,24.72,24.77,24.6,24.62,292928.0,23.9881,24.0366,23.8717,23.8911,292928.0
2020-07-16 11:00:00,24.61,24.64,24.49,24.55,485226.0,23.8814,23.9105,23.7649,23.8231,485226.0
2020-07-16 11:10:00,24.54,24.61,24.5,24.55,303782.0,23.8134,23.8814,23.7746,23.8231,303782.0
2020-07-16 11:20:00,24.56,24.7,24.55,24.63,303584.0,23.8328,23.9687,23.8231,23.9008,303584.0
2020-07-16 11:30:00,24.63,24.65,24.53,24.58,199700.0,23.9008,23.9202,23.8037,23.8522,199700.0
2020-07-16 11:40:00,24.57,24.61,24.47,24.5,322042.0,23.8425,23.8814,23.7455,23.7746,322042.0
2020-07-16 11:50:00,24.52,24.59,24.5,24.59,87632.0,23.794,23.8619,23.7746,23.8619,87632.0
2020-07-16 12:00:00,24.58,24.63,24.52,24.63,202584.0,23.8522,23.9008,23.794,23.9008,202584.0
2020-07-16 12:10:00,24.63,24.63,24.5,24.51,122760.0,23.9008,23.9008,23.7746,23.7843,122760.0
2020-07-16 12:20:00,24.51,24.56,24.45,24.52,165108.0,23.7843,23.8328,23.7261,23.794,165108.0
2020-07-16 12:30:00,24.53,24.6,24.52,24.58,159628.0,23.8037,23.8717,23.794,23.8522,159628.0
2020-07-16 12:40:00,24.58,24.65,24.58,24.61,125908.0,23.8522,23.9202,23.8522,23.8814,125908.0
2020-07-16 12:50:00,24.61,24.64,24.54,24.55,96368.0,23.8814,23.9105,23.8134,23.8231,96368.0
2020-07-16 13:00:00,24.56,24.68,24.55,24.67,128142.0,23.8328,23.9493,23.8231,23.9396,128142.0
2020-07-16 13:10:00,24.66,24.77,24.66,24.75,374326.0,23.9299,24.0366,23.9299,24.0172,374326.0
2020-07-16 13:20:00,24.74,24.78,24.71,24.78,129302.0,24.0075,24.0463,23.9784,24.0463,129302.0
2020-07-16 13:30:00,24.76,24.77,24.66,24.68,171436.0,24.0269,24.0366,23.9299,23.9493,171436.0
2020-07-16 13:40:00,24.68,24.74,24.63,24.73,139718.0,23.9493,24.0075,23.9008,23.9978,139718.0
2020-07-16 13:50:00,24.73,24.76,24.61,24.61,185918.0,23.9978,24.0269,23.8814,23.8814,185918.0
2020-07-16 14:00:00,24.61,24.75,24.6,24.72,143240.0,23.8814,24.0172,23.8717,23.9881,143240.0
2020-07-16 14:10:00,24.73,24.77,24.68,24.72,89974.0,23.9978,24.0366,23.9493,23.9881,89974.0
2020-07-16 14:20:00,24.72,24.78,24.72,24.75,83486.0,23.9881,24.0463,23.9881,24.0172,83486.0
2020-07-16 14:30:00,24.75,24.77,24.68,24.7,105918.0,24.0172,24.0366,23.9493,23.9687,105918.0
2020-07-16 14:40:00,24.7,24.75,24.53,24.53,250254.0,23.9687,24.0172,23.8037,23.8037,250254.0
2020-07-16 14:50:00,24.55,24.61,24.46,24.49,287706.0,23.8231,23.8814,23.7358,23.7649,287706.0
2020-07-16 15:00:00,24.49,24.6,24.46,24.58,232214.0,23.7649,23.8717,23.7358,23.8522,232214.0
2020-07-16 15:10:00,24.58,24.67,24.53,24.66,186850.0,23.8522,23.9396,23.8037,23.9299,186850.0
2020-07-16 15:20:00,24.67,24.84,24.66,24.82,368080.0,23.9396,24.1045,23.9299,24.0851,368080.0
2020-07-16 15:30:00,24.82,24.93,24.77,24.9,422916.0,24.0851,24.1919,24.0366,24.1628,422916.0
2020-07-16 15:40:00,24.89,24.9,24.77,24.8,681476.0,24.1531,24.1628,24.0366,24.0657,681476.0
2020-07-16 15:50:00,24.8,24.85,24.69,24.82,746072.0,24.0657,24.1142,23.959,24.0851,746072.0
2020-07-17 09:30:00,25.07,25.09,24.93,24.95,818372.0,24.3277,24.3471,24.1919,24.2113,818372.0
2020-07-17 09:40:00,24.95,24.96,24.85,24.91,681532.0,24.2113,24.221,24.1142,24.1725,681532.0
2020-07-17 09:50:00,24.92,25.0,24.88,24.94,308016.0,24.1822,24.2598,24.1434,24.2016,308016.0
2020-07-17 10:00:00,24.93,24.98,24.8,24.85,553130.0,24.1919,24.2404,24.0657,24.1142,553130.0
2020-07-17 10:10:00,24.85,24.92,24.81,24.82,297698.0,24.1142,24.1822,24.0754,24.0851,297698.0
2020-07-17 10:20:00,24.82,24.84,24.6,24.66,461370.0,24.0851,24.1045,23.8717,23.9299,461370.0
2020-07-17 10:30:00,24.65,24.74,24.58,24.71,338672.0,23.9202,24.0075,23.8522,23.9784,338672.0
2020-07-17 10:40:00,24.71,24.77,24.65,24.75,384482.0,23.9784,24.0366,23.9202,24.0172,384482.0
2020-07-17 10:50:00,24.77,24.88,24.75,24.86,215210.0,24.0366,24.1434,24.0172,24.124,215210.0
2020-07-17 11:00:00,24.87,24.95,24.86,24.94,260650.0,24.1337,24.2113,24.124,24.2016,260650.0
2020-07-17 11:10:00,24.95,24.97,24.88,24.88,276408.0,24.2113,24.2307,24.1434,24.1434,276408.0
2020-07-17 11:20:00,24.9,24.92,24.86,24.9,118018.0,24.1628,24.1822,24.124,24.1628,118018.0
2020-07-17 11:30:00,24.91,24.93,24.86,24.89,180192.0,24.1725,24.1919,24.124,24.1531,180192.0
2020-07-17 11:40:00,24.9,24.92,24.79,24.84,116436.0,24.1628,24.1822,24.056,24.1045,116436.0
2020-07-17 11:50:00,24.83,24.99,24.81,24.96,210052.0,24.0948,24.2501,24.0754,24.221,210052.0
2020-07-17 12:00:00,24.94,25.02,24.93,25.01,145620.0,24.2016,24.2792,24.1919,24.2695,145620.0
2020-07-17 12:10:00,25.01,25.01,24.97,24.97,109768.0,24.2695,24.2695,24.2307,24.2307,109768.0
2020-07-17 12:20:00,24.98,25.02,24.97,24.98,86268.0,24.2404,24.2792,24.2307,24.2404,86268.0
2020-07-17 12:30:00,24.98,25.0,24.95,24.97,90256.0,24.2404,24.2598,24.2113,24.2307,90256.0
2020-07-17 12:40:00,24.97,24.99,24.93,24.96,64780.0,24.2307,24.2501,24.1919,24.221,64780.0
2020-07-17 12:50:00,24.97,24.97,24.9,24.92,64238.0,24.2307,24.2307,24.1628,24.1822,64238.0
2020-07-17 13:00:00,24.93,24.98,24.9,24.96,139838.0,24.1919,24.2404,24.1628,24.221,139838.0
2020-07-17 13:10:00,24.97,24.98,24.85,24.89,332504.0,24.2307,24.2404,24.1142,24.1531,332504.0
2020-07-17 13:20:00,24.89,25.0,24.88,24.97,173142.0,24.1531,24.2598,24.1434,24.2307,173142.0
2020-07-17 13:30:00,24.97,24.98,24.89,24.91,63606.0,24.2307,24.2404,24.1531,24.1725,63606.0
2020-07-17 13:40:00,24.92,24.98,24.92,24.95,73214.0,24.1822,24.2404,24.1822,24.2113,73214.0
2020-07-17 13:50:00,24.94,24.96,24.9,24.92,121574.0,24.2016,24.221,24.1628,24.1822,121574.0
2020-07-17 14:00:00,24.93,25.04,24.93,25.04,124526.0,24.1919,24.2986,24.1919,24.2986,124526.0
2020-07-17 14:10:00,25.04,25.11,25.02,25.11,191208.0,24.2986,24.3666,24.2792,24.3666,191208.0
2020-07-17 14:20:00,25.11,25.11,25.05,25.08,124554.0,24.3666,24.3666,24.3083,24.3374,124554.0
2020-07-17 14:30:00,25.08,25.08,25.02,25.06,135428.0,24.3374,24.3374,24.2792,24.318,135428.0
2020-07-17 14:40:00,25.06,25.1,25.05,25.07,154486.0,24.318,24.3568,24.3083,24.3277,154486.0
2020-07-17 14:50:00,25.07,25.15,25.07,25.1,193212.0,24.3277,24.4054,24.3277,24.3568,193212.0
2020-07-17 15:00:00,25.1,25.16,25.03,25.1,380700.0,24.3568,24.4151,24.2889,24.3568,380700.0
2020-07-17 15:10:00,25.1,25.11,25.03,25.09,239464.0,24.3568,24.3666,24.2889,24.3471,239464.0
2020-07-17 15:20:00,25.09,25.18,25.09,25.17,218470.0,24.3471,24.4345,24.3471,24.4248,218470.0
2020-07-17 15:30:00,25.17,25.23,25.13,25.17,331626.0,24.4248,24.483,24.386,24.4248,331626.0
2020-07-17 15:40:00,25.18,25.2,25.11,25.15,284716.0,24.4345,24.4539,24.3666,24.4054,284716.0
2020-07-17 15:50:00,25.14,25.14,25.0,25.03,538904.0,24.3957,24.3957,24.2598,24.2889,538904.0
2020-07-20 09:30:00,24.98,25.13,24.78,24.99,1178022.0,24.2404,24.386,24.0463,24.2501,1178022.0
2020-07-20 09:40:00,24.99,25.01,24.81,24.81,498528.0,24.2501,24.2695,24.0754,24.0754,498528.0
2020-07-20 09:50:00,24.81,24.96,24.79,24.9,507710.0,24.0754,24.221,24.056,24.1628,507710.0
2020-07-20 10:00:00,24.9,25.07,24.85,25.03,335740.0,24.1628,24.3277,24.1142,24.2889,335740.0
2020-07-20 10:10:00,25.03,25.11,25.0,25.11,353498.0,24.2889,24.3666,24.2598,24.3666,353498.0
2020-07-20 10:20:00,25.11,25.25,25.09,25.24,319936.0,24.3666,24.5024,24.3471,24.4927,319936.0
2020-07-20 10:30:00,25.25,25.33,25.22,25.29,452380.0,24.5024,24.58,24.4733,24.5412,452380.0
2020-07-20 10:40:00,25.28,25.34,25.25,25.26,441928.0,24.5315,24.5897,24.5024,24.5121,441928.0
2020-07-20 10:50:00,25.27,25.27,25.2,25.22,277300.0,24.5218,24.5218,24.4539,24.4733,277300.0
2020-07-20 11:00:00,25.22,25.23,25.18,25.2,147452.0,24.4733,24.483,24.4345,24.4539,147452.0
2020-07-20 11:10:00,25.19,25.28,25.19,25.24,142434.0,24.4442,24.5315,24.4442,24.4927,142434.0
2020-07-20 11:20:00,25.25,25.28,25.18,25.27,105552.0,24.5024,24.5315,24.4345,24.5218,105552.0
2020-07-20 11:30:00,25.28,25.33,25.25,25.33,95768.0,24.5315,24.58,24.5024,24.58,95768.0
2020-07-20 11:40:00,25.33,25.36,25.3,25.35,162064.0,24.58,24.6091,24.5509,24.5994,162064.0
2020-07-20 11:50:00,25.35,25.36,25.29,25.3,139446.0,24.5994,24.6091,24.5412,24.5509,139446.0
2020-07-20 12:00:00,25.3,25.3,25.21,25.27,299246.0,24.5509,24.5509,24.4636,24.5218,299246.0
2020-07-20 12:10:00,25.29,25.36,25.29,25.34,112654.0,24.5412,24.6091,24.5412,24.5897,112654.0
2020-07-20 12:20:00,25.34,25.35,25.25,25.27,132274.0,24.5897,24.5994,24.5024,24.5218,132274.0
2020-07-20 12:30:00,25.27,25.33,25.25,25.32,144964.0,24.5218,24.58,24.5024,24.5703,144964.0
2020-07-20 12:40:00,25.33,25.34,25.31,25.33,63926.0,24.58,24.5897,24.5606,24.58,63926.0
2020-07-20 12:50:00,25.32,25.35,25.29,25.33,136774.0,24.5703,24.5994,24.5412,24.58,136774.0
2020-07-20 13:00:00,25.34,25.35,25.3,25.33,123640.0,24.5897,24.5994,24.5509,24.58,123640.0
2020-07-20 13:10:00,25.33,25.39,25.32,25.39,156600.0,24.58,24.6383,24.5703,24.6383,156600.0
2020-07-20 13:20:00,25.39,25.41,25.38,25.4,120812.0,24.6383,24.6577,24.6286,24.648,120812.0
2020-07-20 13:30:00,25.4,25.41,25.36,25.38,224606.0,24.648,24.6577,24.6091,24.6286,224606.0
2020-07-20 13:40:00,25.39,25.49,25.39,25.47,250796.0,24.6383,24.7353,24.6383,24.7159,250796.0
2020-07-20 13:50:00,25.48,25.52,25.47,25.5,244928.0,24.7256,24.7644,24.7159,24.745,244928.0
2020-07-20 14:00:00,25.5,25.5,25.45,25.47,127658.0,24.745,24.745,24.6965,24.7159,127658.0
2020-07-20 14:10:00,25.47,25.49,25.45,25.47,87522.0,24.7159,24.7353,24.6965,24.7159,87522.0
2020-07-20 14:20:00,25.48,25.5,25.46,25.5,135324.0,24.7256,24.745,24.7062,24.745,135324.0
2020-07-20 14:30:00,25.5,25.55,25.49,25.52,109080.0,24.745,24.7935,24.7353,24.7644,109080.0
2020-07-20 14:40:00,25.52,25.54,25.5,25.54,113234.0,24.7644,24.7838,24.745,24.7838,113234.0
2020-07-20 14:50:00,25.54,25.56,25.51,25.52,102896.0,24.7838,24.8032,24.7547,24.7644,102896.0
2020-07-20 15:00:00,25.52,25.56,25.51,25.52,87572.0,24.7644,24.8032,24.7547,24.7644,87572.0
2020-07-20 15:10:00,25.53,25.65,25.48,25.62,306188.0,24.7741,24.8906,24.7256,24.8615,306188.0
2020-07-20 15:20:00,25.61,25.7,25.61,25.69,167590.0,24.8517,24.9391,24.8517,24.9294,167590.0
2020-07-20 15:30:00,25.68,25.8,25.68,25.77,385328.0,24.9197,25.0361,24.9197,25.007,385328.0
2020-07-20 15:40:00,25.78,25.8,25.72,25.79,282710.0,25.0167,25.0361,24.9585,25.0264,282710.0
2020-07-20 15:50:00,25.79,25.82,25.63,25.65,584386.0,25.0264,25.0555,24.8712,24.8906,584386.0
2020-07-21 09:30:00,26.14,26.15,26.03,26.08,1025388.0,25.3661,25.3758,25.2593,25.3078,1025388.0
2020-07-21 09:40:00,26.08,26.18,26.02,26.17,671860.0,25.3078,25.4049,25.2496,25.3952,671860.0
2020-07-21 09:50:00,26.18,26.25,26.12,26.21,696466.0,25.4049,25.4728,25.3466,25.434,696466.0
2020-07-21 10:00:00,26.2,26.25,26.13,26.14,916678.0,25.4243,25.4728,25.3564,25.3661,916678.0
2020-07-21 10:10:00,26.13,26.19,26.08,26.18,1135166.0,25.3564,25.4146,25.3078,25.4049,1135166.0
2020-07-21 10:20:00,26.18,26.2,25.91,25.98,531888.0,25.4049,25.4243,25.1429,25.2108,531888.0
2020-07-21 10:30:00,25.98,26.07,25.95,26.04,584720.0,25.2108,25.2981,25.1817,25.269,584720.0
2020-07-21 10:40:00,26.03,26.07,25.9,26.07,540344.0,25.2593,25.2981,25.1332,25.2981,540344.0
2020-07-21 10:50:00,26.07,26.19,26.06,26.14,334874.0,25.2981,25.4146,25.2884,25.3661,334874.0
2020-07-21 11:00:00,26.14,26.18,26.06,26.06,251944.0,25.3661,25.4049,25.2884,25.2884,251944.0
2020-07-21 11:10:00,26.07,26.18,25.97,26.15,380750.0,25.2981,25.4049,25.2011,25.3758,380750.0
2020-07-21 11:20:00,26.15,26.19,26.09,26.13,273854.0,25.3758,25.4146,25.3175,25.3564,273854.0
2020-07-21 11:30:00,26.15,26.2,26.09,26.11,151792.0,25.3758,25.4243,25.3175,25.3369,151792.0
2020-07-21 11:40:00,26.09,26.15,26.0,26.03,130152.0,25.3175,25.3758,25.2302,25.2593,130152.0
2020-07-21 11:50:00,26.02,26.06,25.95,26.04,348992.0,25.2496,25.2884,25.1817,25.269,348992.0
2020-07-21 12:00:00,26.04,26.07,25.95,25.97,169452.0,25.269,25.2981,25.1817,25.2011,169452.0
2020-07-21 12:10:00,25.96,26.02,25.95,25.97,190392.0,25.1914,25.2496,25.1817,25.2011,190392.0
2020-07-21 12:20:00,25.98,26.05,25.94,26.04,122062.0,25.2108,25.2787,25.172,25.269,122062.0
2020-07-21 12:30:00,26.04,26.07,25.99,26.0,105442.0,25.269,25.2981,25.2205,25.2302,105442.0
2020-07-21 12:40:00,26.0,26.1,25.99,26.0,121070.0,25.2302,25.3272,25.2205,25.2302,121070.0
2020-07-21 12:50:00,26.01,26.11,26.0,26.11,99796.0,25.2399,25.3369,25.2302,25.3369,99796.0
2020-07-21 13:00:00,26.11,26.11,26.06,26.09,112490.0,25.3369,25.3369,25.2884,25.3175,112490.0
2020-07-21 13:10:00,26.1,26.1,25.99,26.06,155646.0,25.3272,25.3272,25.2205,25.2884,155646.0
2020-07-21 13:20:00,26.07,26.12,26.03,26.11,91568.0,25.2981,25.3466,25.2593,25.3369,91568.0
2020-07-21 13:30:00,26.11,26.16,26.1,26.14,152036.0,25.3369,25.3855,25.3272,25.3661,152036.0
2020-07-21 13:40:00,26.14,26.18,26.13,26.17,131936.0,25.3661,25.4049,25.3564,25.3952,131936.0
2020-07-21 13:50:00,26.17,26.2,26.13,26.15,125502.0,25.3952,25.4243,25.3564,25.3758,125502.0
2020-07-21 14:00:00,26.16,26.24,26.15,26.24,189116.0,25.3855,25.4631,25.3758,25.4631,189116.0
2020-07-21 14:10:00,26.24,26.24,26.12,26.12,141766.0,25.4631,25.4631,25.3466,25.3466,141766.0
2020-07-21 14:20:00,26.13,26.18,26.13,26.18,124062.0,25.3564,25.4049,25.3564,25.4049,124062.0
2020-07-21 14:30:00,26.18,26.18,26.11,26.13,123240.0,25.4049,25.4049,25.3369,25.3564,123240.0
2020-07-21 14:40:00,26.11,26.15,26.1,26.15,106886.0,25.3369,25.3758,25.3272,25.3758,106886.0
2020-07-21 14:50:00,26.14,26.18,26.12,26.14,119698.0,25.3661,25.4049,25.3466,25.3661,119698.0
2020-07-21 15:00:00,26.14,26.14,26.05,26.05,146394.0,25.3661,25.3661,25.2787,25.2787,146394.0
2020-07-21 15:10:00,26.04,26.06,25.82,25.85,605708.0,25.269,25.2884,25.0555,25.0846,605708.0
2020-07-21 15:20:00,25.85,25.91,25.77,25.81,407110.0,25.0846,25.1429,25.007,25.0458,407110.0
2020-07-21 15:30:00,25.81,25.86,25.68,25.71,459216.0,25.0458,25.0943,24.9197,24.9488,459216.0
2020-07-21 15:40:00,25.71,25.89,25.67,25.83,335670.0,24.9488,25.1235,24.91,25.0652,335670.0
2020-07-21 15:50:00,25.8,25.84,25.55,25.79,1242612.0,25.0361,25.0749,24.7935,25.0264,1242612.0
2020-07-22 09:30:00,25.72,25.88,25.7,25.88,739216.0,24.9585,25.1138,24.9391,25.1138,739216.0
2020-07-22 09:40:00,25.89,25.96,25.87,25.91,351324.0,25.1235,25.1914,25.104,25.1429,351324.0
2020-07-22 09:50:00,25.91,26.08,25.91,25.98,345258.0,25.1429,25.3078,25.1429,25.2108,345258.0
2020-07-22 10:00:00,25.98,26.01,25.92,25.99,332626.0,25.2108,25.2399,25.1526,25.2205,332626.0
2020-07-22 10:10:00,25.99,26.05,25.93,25.98,260496.0,25.2205,25.2787,25.1623,25.2108,260496.0
2020-07-22 10:20:00,25.97,25.99,25.86,25.86,330810.0,25.2011,25.2205,25.0943,25.0943,330810.0
2020-07-22 10:30:00,25.86,25.99,25.85,25.98,326114.0,25.0943,25.2205,25.0846,25.2108,326114.0
2020-07-22 10:40:00,25.97,25.97,25.78,25.82,250784.0,25.2011,25.2011,25.0167,25.0555,250784.0
2020-07-22 10:50:00,25.82,25.85,25.73,25.85,246118.0,25.0555,25.0846,24.9682,25.0846,246118.0
2020-07-22 11:00:00,25.84,25.92,25.78,25.79,363004.0,25.0749,25.1526,25.0167,25.0264,363004.0
2020-07-22 11:10:00,25.79,25.82,25.68,25.78,467434.0,25.0264,25.0555,24.9197,25.0167,467434.0
2020-07-22 11:20:00,25.79,25.91,25.76,25.89,162112.0,25.0264,25.1429,24.9973,25.1235,162112.0
2020-07-22 11:30:00,25.9,25.93,25.88,25.93,138468.0,25.1332,25.1623,25.1138,25.1623,138468.0
2020-07-22 11:40:00,25.95,25.99,25.93,25.95,170670.0,25.1817,25.2205,25.1623,25.1817,170670.0
2020-07-22 11:50:00,25.94,25.96,25.92,25.94,84386.0,25.172,25.1914,25.1526,25.172,84386.0
2020-07-22 12:00:00,25.95,25.98,25.9,25.93,108584.0,25.1817,25.2108,25.1332,25.1623,108584.0
2020-07-22 12:10:00,25.93,26.11,25.92,26.06,434686.0,25.1623,25.3369,25.1526,25.2884,434686.0
2020-07-22 12:20:00,26.06,26.07,26.01,26.03,93594.0,25.2884,25.2981,25.2399,25.2593,93594.0
2020-07-22 12:30:00,26.05,26.06,26.01,26.02,71452.0,25.2787,25.2884,25.2399,25.2496,71452.0
2020-07-22 12:40:00,26.0,26.02,25.97,26.02,102650.0,25.2302,25.2496,25.2011,25.2496,102650.0
2020-07-22 12:50:00,26.03,26.03,25.96,26.0,119486.0,25.2593,25.2593,25.1914,25.2302,119486.0
2020-07-22 13:00:00,26.0,26.01,25.96,25.98,86400.0,25.2302,25.2399,25.1914,25.2108,86400.0
2020-07-22 13:10:00,25.97,26.03,25.96,26.02,148258.0,25.2011,25.2593,25.1914,25.2496,148258.0
2020-07-22 13:20:00,26.03,26.05,25.97,25.99,118874.0,25.2593,25.2787,25.2011,25.2205,118874.0
2020-07-22 13:30:00,25.99,26.0,25.92,25.93,114248.0,25.2205,25.2302,25.1526,25.1623,114248.0
2020-07-22 13:40:00,25.93,25.95,25.8,25.85,338754.0,25.1623,25.1817,25.0361,25.0846,338754.0
2020-07-22 13:50:00,25.85,25.86,25.74,25.74,184468.0,25.0846,25.0943,24.9779,24.9779,184468.0
2020-07-22 14:00:00,25.74,25.89,25.74,25.87,183456.0,24.9779,25.1235,24.9779,25.104,183456.0
2020-07-22 14:10:00,25.87,25.92,25.83,25.91,156948.0,25.104,25.1526,25.0652,25.1429,156948.0
2020-07-22 14:20:00,25.9,25.92,25.88,25.91,104700.0,25.1332,25.1526,25.1138,25.1429,104700.0
2020-07-22 14:30:00,25.91,25.99,25.86,25.99,201836.0,25.1429,25.2205,25.0943,25.2205,201836.0
2020-07-22 14:40:00,25.98,26.0,25.96,25.98,199800.0,25.2108,25.2302,25.1914,25.2108,199800.0
2020-07-22 14:50:00,25.98,26.02,25.96,25.98,145778.0,25.2108,25.2496,25.1914,25.2108,145778.0
2020-07-22 15:00:00,25.99,26.03,25.96,26.02,190882.0,25.2205,25.2593,25.1914,25.2496,190882.0
2020-07-22 15:10:00,26.02,26.15,26.0,26.1,336412.0,25.2496,25.3758,25.2302,25.3272,336412.0
2020-07-22 15:20:00,26.1,26.14,26.02,26.04,226582.0,25.3272,25.3661,25.2496,25.269,226582.0
2020-07-22 15:30:00,26.05,26.1,26.02,26.1,153132.0,25.2787,25.3272,25.2496,25.3272,153132.0
2020-07-22 15:40:00,26.11,26.27,26.1,26.26,282858.0,25.3369,25.4922,25.3272,25.4825,282858.0
2020-07-22 15:50:00,26.27,26.31,26.2,26.24,562906.0,25.4922,25.531,25.4243,25.4631,562906.0
2020-07-23 09:30:00,26.14,26.21,26.07,26.17,597326.0,25.3661,25.434,25.2981,25.3952,597326.0
2020-07-23 09:40:00,26.16,26.31,26.11,26.29,399548.0,25.3855,25.531,25.3369,25.5116,399548.0
2020-07-23 09:50:00,26.29,26.33,26.2,26.26,268566.0,25.5116,25.5504,25.4243,25.4825,268566.0
2020-07-23 10:00:00,26.28,26.3,26.18,26.21,198522.0,25.5019,25.5213,25.4049,25.434,198522.0
2020-07-23 10:10:00,26.21,26.22,25.93,25.94,511788.0,25.434,25.4437,25.1623,25.172,511788.0
2020-07-23 10:20:00,25.95,26.14,25.92,26.13,411400.0,25.1817,25.3661,25.1526,25.3564,411400.0
2020-07-23 10:30:00,26.14,26.18,26.12,26.16,280378.0,25.3661,25.4049,25.3466,25.3855,280378.0
2020-07-23 10:40:00,26.18,26.25,26.16,26.22,281586.0,25.4049,25.4728,25.3855,25.4437,281586.0
2020-07-23 10:50:00,26.23,26.27,26.07,26.09,147110.0,25.4534,25.4922,25.2981,25.3175,147110.0
2020-07-23 11:00:00,26.11,26.18,26.0,26.14,363226.0,25.3369,25.4049,25.2302,25.3661,363226.0
2020-07-23 11:10:00,26.14,26.2,26.09,26.18,183414.0,25.3661,25.4243,25.3175,25.4049,183414.0
2020-07-23 11:20:00,26.18,26.21,26.09,26.18,255994.0,25.4049,25.434,25.3175,25.4049,255994.0
2020-07-23 11:30:00,26.2,26.3,26.17,26.29,341410.0,25.4243,25.5213,25.3952,25.5116,341410.0
2020-07-23 11:40:00,26.29,26.3,26.19,26.24,195178.0,25.5116,25.5213,25.4146,25.4631,195178.0
2020-07-23 11:50:00,26.25,26.25,26.15,26.2,107918.0,25.4728,25.4728,25.3758,25.4243,107918.0
2020-07-23 12:00:00,26.18,26.19,25.93,25.93,369030.0,25.4049,25.4146,25.1623,25.1623,369030.0
2020-07-23 12:10:00,25.94,26.03,25.93,25.99,314562.0,25.172,25.2593,25.1623,25.2205,314562.0
2020-07-23 12:20:00,25.98,26.07,25.89,25.98,318186.0,25.2108,25.2981,25.1235,25.2108,318186.0
2020-07-23 12:30:00,25.97,26.01,25.86,25.87,744174.0,25.2011,25.2399,25.0943,25.104,744174.0
2020-07-23 12:40:00,25.86,25.97,25.86,25.9,261680.0,25.0943,25.2011,25.0943,25.1332,261680.0
2020-07-23 12:50:00,25.88,25.91,25.79,25.86,454060.0,25.1138,25.1429,25.0264,25.0943,454060.0
2020-07-23 13:00:00,25.85,26.0,25.84,25.93,358348.0,25.0846,25.2302,25.0749,25.1623,358348.0
2020-07-23 13:10:00,25.93,25.97,25.8,25.83,211858.0,25.1623,25.2011,25.0361,25.0652,211858.0
2020-07-23 13:20:00,25.84,25.85,25.71,25.79,272878.0,25.0749,25.0846,24.9488,25.0264,272878.0
2020-07-23 13:30:00,25.78,25.8,25.64,25.64,857670.0,25.0167,25.0361,24.8809,24.8809,857670.0
2020-07-23 13:40:00,25.64,25.65,25.39,25.39,504474.0,24.8809,24.8906,24.6383,24.6383,504474.0
2020-07-23 13:50:00,25.38,25.46,25.31,25.45,490610.0,24.6286,24.7062,24.5606,24.6965,490610.0
2020-07-23 14:00:00,25.44,25.45,25.19,25.24,778220.0,24.6868,24.6965,24.4442,24.4927,778220.0
2020-07-23 14:10:00,25.24,25.25,24.95,25.12,709622.0,24.4927,24.5024,24.2113,24.3763,709622.0
2020-07-23 14:20:00,25.13,25.25,25.02,25.22,396614.0,24.386,24.5024,24.2792,24.4733,396614.0
2020-07-23 14:30:00,25.21,25.35,25.05,25.05,607042.0,24.4636,24.5994,24.3083,24.3083,607042.0
2020-07-23 14:40:00,25.05,25.28,25.05,25.27,483498.0,24.3083,24.5315,24.3083,24.5218,483498.0
2020-07-23 14:50:00,25.29,25.38,25.24,25.28,587392.0,24.5412,24.6286,24.4927,24.5315,587392.0
2020-07-23 15:00:00,25.33,25.36,25.14,25.17,349634.0,24.58,24.6091,24.3957,24.4248,349634.0
2020-07-23 15:10:00,25.16,25.3,25.13,25.25,282100.0,24.4151,24.5509,24.386,24.5024,282100.0
2020-07-23 15:20:00,25.26,25.32,25.05,25.18,452918.0,24.5121,24.5703,24.3083,24.4345,452918.0
2020-07-23 15:30:00,25.18,25.31,25.01,25.25,543602.0,24.4345,24.5606,24.2695,24.5024,543602.0
2020-07-23 15:40:00,25.25,25.3,25.18,25.18,322744.0,24.5024,24.5509,24.4345,24.4345,322744.0
2020-07-23 15:50:00,25.18,25.33,25.0,25.3,926270.0,24.4345,24.58,24.2598,24.5509,926270.0
2020-07-24 09:30:00,24.83,24.88,24.48,24.58,1469310.0,24.0948,24.1434,23.7552,23.8522,1469310.0
2020-07-24 09:40:00,24.57,24.76,24.54,24.66,921100.0,23.8425,24.0269,23.8134,23.9299,921100.0
2020-07-24 09:50:00,24.66,24.75,24.61,24.75,507636.0,23.9299,24.0172,23.8814,24.0172,507636.0
2020-07-24 10:00:00,24.75,24.92,24.74,24.88,527620.0,24.0172,24.1822,24.0075,24.1434,527620.0
2020-07-24 10:10:00,24.88,24.93,24.79,24.89,360564.0,24.1434,24.1919,24.056,24.1531,360564.0
2020-07-24 10:20:00,24.89,25.0,24.89,24.91,515226.0,24.1531,24.2598,24.1531,24.1725,515226.0
2020-07-24 10:30:00,24.91,24.94,24.65,24.71,559682.0,24.1725,24.2016,23.9202,23.9784,559682.0
2020-07-24 10:40:00,24.72,24.89,24.72,24.84,411862.0,23.9881,24.1531,23.9881,24.1045,411862.0
2020-07-24 10:50:00,24.84,25.04,24.81,25.03,446692.0,24.1045,24.2986,24.0754,24.2889,446692.0
2020-07-24 11:00:00,25.03,25.08,24.95,25.0,412136.0,24.2889,24.3374,24.2113,24.2598,412136.0
2020-07-24 11:10:00,24.99,25.01,24.89,24.91,205680.0,24.2501,24.2695,24.1531,24.1725,205680.0
2020-07-24 11:20:00,24.91,25.02,24.88,25.0,153112.0,24.1725,24.2792,24.1434,24.2598,153112.0
2020-07-24 11:30:00,25.0,25.02,24.86,24.88,204818.0,24.2598,24.2792,24.124,24.1434,204818.0
2020-07-24 11:40:00,24.89,24.99,24.85,24.86,223938.0,24.1531,24.2501,24.1142,24.124,223938.0
2020-07-24 11:50:00,24.86,24.93,24.81,24.92,123036.0,24.124,24.1919,24.0754,24.1822,123036.0
2020-07-24 12:00:00,24.93,24.93,24.7,24.75,344136.0,24.1919,24.1919,23.9687,24.0172,344136.0
2020-07-24 12:10:00,24.75,24.82,24.72,24.73,303662.0,24.0172,24.0851,23.9881,23.9978,303662.0
2020-07-24 12:20:00,24.74,24.81,24.7,24.8,284398.0,24.0075,24.0754,23.9687,24.0657,284398.0
2020-07-24 12:30:00,24.8,24.84,24.75,24.78,255648.0,24.0657,24.1045,24.0172,24.0463,255648.0
2020-07-24 12:40:00,24.77,24.77,24.67,24.68,237990.0,24.0366,24.0366,23.9396,23.9493,237990.0
2020-07-24 12:50:00,24.68,24.72,24.61,24.67,246004.0,23.9493,23.9881,23.8814,23.9396,246004.0
2020-07-24 13:00:00,24.67,24.74,24.52,24.55,414804.0,23.9396,24.0075,23.794,23.8231,414804.0
2020-07-24 13:10:00,24.55,24.58,24.43,24.5,938940.0,23.8231,23.8522,23.7067,23.7746,938940.0
2020-07-24 13:20:00,24.5,24.66,24.5,24.65,413048.0,23.7746,23.9299,23.7746,23.9202,413048.0
2020-07-24 13:30:00,24.65,24.65,24.55,24.61,350228.0,23.9202,23.9202,23.8231,23.8814,350228.0
2020-07-24 13:40:00,24.61,24.76,24.6,24.75,496938.0,23.8814,24.0269,23.8717,24.0172,496938.0
2020-07-24 13:50:00,24.75,24.77,24.69,24.73,180474.0,24.0172,24.0366,23.959,23.9978,180474.0
2020-07-24 14:00:00,24.75,24.88,24.71,24.85,532886.0,24.0172,24.1434,23.9784,24.1142,532886.0
2020-07-24 14:10:00,24.86,24.88,24.8,24.8,263570.0,24.124,24.1434,24.0657,24.0657,263570.0
2020-07-24 14:20:00,24.81,24.94,24.8,24.93,234178.0,24.0754,24.2016,24.0657,24.1919,234178.0
2020-07-24 14:30:00,24.92,24.93,24.78,24.89,378898.0,24.1822,24.1919,24.0463,24.1531,378898.0
2020-07-24 14:40:00,24.88,24.92,24.8,24.81,215736.0,24.1434,24.1822,24.0657,24.0754,215736.0
2020-07-24 14:50:00,24.81,24.84,24.71,24.8,201024.0,24.0754,24.1045,23.9784,24.0657,201024.0
2020-07-24 15:00:00,24.78,24.9,24.75,24.86,206354.0,24.0463,24.1628,24.0172,24.124,206354.0
2020-07-24 15:10:00,24.87,24.94,24.69,24.69,307858.0,24.1337,24.2016,23.959,23.959,307858.0
2020-07-24 15:20:00,24.72,24.78,24.6,24.65,373296.0,23.9881,24.0463,23.8717,23.9202,373296.0
2020-07-24 15:30:00,24.62,24.79,24.53,24.75,624616.0,23.8911,24.056,23.8037,24.0172,624616.0
2020-07-24 15:40:00,24.77,24.82,24.68,24.75,395134.0,24.0366,24.0851,23.9493,24.0172,395134.0
2020-07-24 15:50:00,24.73,24.84,24.66,24.82,880998.0,23.9978,24.1045,23.9299,24.0851,880998.0
2020-07-27 09:30:00,24.98,24.99,24.79,24.88,640916.0,24.2404,24.2501,24.056,24.1434,640916.0
2020-07-27 09:40:00,24.88,25.09,24.86,25.08,483152.0,24.1434,24.3471,24.124,24.3374,483152.0
2020-07-27 09:50:00,25.08,25.24,25.06,25.22,443252.0,24.3374,24.4927,24.318,24.4733,443252.0
2020-07-27 10:00:00,25.22,25.24,25.17,25.2,226444.0,24.4733,24.4927,24.4248,24.4539,226444.0
2020-07-27 10:10:00,25.21,25.26,25.17,25.22,248190.0,24.4636,24.5121,24.4248,24.4733,248190.0
2020-07-27 10:20:00,25.23,25.28,25.16,25.21,226876.0,24.483,24.5315,24.4151,24.4636,226876.0
2020-07-27 10:30:00,25.2,25.29,25.16,25.28,168782.0,24.4539,24.5412,24.4151,24.5315,168782.0
2020-07-27 10:40:00,25.29,25.3,25.24,25.27,282506.0,24.5412,24.5509,24.4927,24.5218,282506.0
2020-07-27 10:50:00,25.27,25.28,25.2,25.21,199082.0,24.5218,24.5315,24.4539,24.4636,199082.0
2020-07-27 11:00:00,25.21,25.22,25.16,25.19,191032.0,24.4636,24.4733,24.4151,24.4442,191032.0
2020-07-27 11:10:00,25.2,25.2,25.1,25.14,202036.0,24.4539,24.4539,24.3568,24.3957,202036.0
2020-07-27 11:20:00,25.15,25.15,24.98,25.01,268756.0,24.4054,24.4054,24.2404,24.2695,268756.0
2020-07-27 11:30:00,25.01,25.06,24.88,24.96,422694.0,24.2695,24.318,24.1434,24.221,422694.0
2020-07-27 11:40:00,24.96,25.05,24.95,25.04,219140.0,24.221,24.3083,24.2113,24.2986,219140.0
2020-07-27 11:50:00,25.04,25.08,25.04,25.06,169140.0,24.2986,24.3374,24.2986,24.318,169140.0
2020-07-27 12:00:00,25.06,25.1,25.02,25.09,173206.0,24.318,24.3568,24.2792,24.3471,173206.0
2020-07-27 12:10:00,25.1,25.11,25.05,25.06,143478.0,24.3568,24.3666,24.3083,24.318,143478.0
2020-07-27 12:20:00,25.06,25.13,25.06,25.12,94832.0,24.318,24.386,24.318,24.3763,94832.0
2020-07-27 12:30:00,25.11,25.17,25.09,25.16,185696.0,24.3666,24.4248,24.3471,24.4151,185696.0
2020-07-27 12:40:00,25.16,25.18,25.13,25.14,138274.0,24.4151,24.4345,24.386,24.3957,138274.0
2020-07-27 12:50:00,25.14,25.18,25.13,25.16,75972.0,24.3957,24.4345,24.386,24.4151,75972.0
2020-07-27 13:00:00,25.17,25.19,25.14,25.15,164818.0,24.4248,24.4442,24.3957,24.4054,164818.0
2020-07-27 13:10:00,25.15,25.2,25.15,25.18,148892.0,24.4054,24.4539,24.4054,24.4345,148892.0
2020-07-27 13:20:00,25.18,25.23,25.17,25.22,117690.0,24.4345,24.483,24.4248,24.4733,117690.0
2020-07-27 13:30:00,25.22,25.25,25.21,25.24,130478.0,24.4733,24.5024,24.4636,24.4927,130478.0
2020-07-27 13:40:00,25.25,25.25,25.19,25.2,274614.0,24.5024,24.5024,24.4442,24.4539,274614.0
2020-07-27 13:50:00,25.2,25.2,25.18,25.18,79066.0,24.4539,24.4539,24.4345,24.4345,79066.0
2020-07-27 14:00:00,25.18,25.24,25.16,25.22,183446.0,24.4345,24.4927,24.4151,24.4733,183446.0
2020-07-27 14:10:00,25.23,25.23,25.14,25.18,141004.0,24.483,24.483,24.3957,24.4345,141004.0
2020-07-27 14:20:00,25.18,25.27,25.18,25.25,231580.0,24.4345,24.5218,24.4345,24.5024,231580.0
2020-07-27 14:30:00,25.25,25.28,25.24,25.27,64894.0,24.5024,24.5315,24.4927,24.5218,64894.0
2020-07-27 14:40:00,25.27,25.28,25.19,25.21,194698.0,24.5218,24.5315,24.4442,24.4636,194698.0
2020-07-27 14:50:00,25.21,25.24,25.11,25.16,256002.0,24.4636,24.4927,24.3666,24.4151,256002.0
2020-07-27 15:00:00,25.16,25.29,25.16,25.28,319620.0,24.4151,24.5412,24.4151,24.5315,319620.0
2020-07-27 15:10:00,25.27,25.3,25.24,25.28,316004.0,24.5218,24.5509,24.4927,24.5315,316004.0
2020-07-27 15:20:00,25.28,25.36,25.28,25.35,446782.0,24.5315,24.6091,24.5315,24.5994,446782.0
2020-07-27 15:30:00,25.35,25.39,25.31,25.32,535596.0,24.5994,24.6383,24.5606,24.5703,535596.0
2020-07-27 15:40:00,25.33,25.4,25.32,25.4,346398.0,24.58,24.648,24.5703,24.648,346398.0
2020-07-27 15:50:00,25.39,25.39,25.3,25.35,767206.0,24.6383,24.6383,24.5509,24.5994,767206.0
2020-07-28 09:30:00,25.16,25.3,25.08,25.2,890338.0,24.4151,24.5509,24.3374,24.4539,890338.0
2020-07-28 09:40:00,25.18,25.23,25.11,25.11,241828.0,24.4345,24.483,24.3666,24.3666,241828.0
2020-07-28 09:50:00,25.1,25.1,24.9,25.05,554814.0,24.3568,24.3568,24.1628,24.3083,554814.0
2020-07-28 10:00:00,25.04,25.2,25.0,25.17,369344.0,24.2986,24.4539,24.2598,24.4248,369344.0
2020-07-28 10:10:00,25.16,25.29,25.1,25.25,422394.0,24.4151,24.5412,24.3568,24.5024,422394.0
2020-07-28 10:20:00,25.25,25.29,25.19,25.25,266586.0,24.5024,24.5412,24.4442,24.5024,266586.0
2020-07-28 10:30:00,25.25,25.32,25.12,25.21,244706.0,24.5024,24.5703,24.3763,24.4636,244706.0
2020-07-28 10:40:00,25.21,25.23,25.11,25.18,142972.0,24.4636,24.483,24.3666,24.4345,142972.0
2020-07-28 10:50:00,25.2,25.31,25.15,25.25,180566.0,24.4539,24.5606,24.4054,24.5024,180566.0
2020-07-28 11:00:00,25.25,25.27,25.09,25.15,209252.0,24.5024,24.5218,24.3471,24.4054,209252.0
2020-07-28 11:10:00,25.15,25.35,25.15,25.25,207406.0,24.4054,24.5994,24.4054,24.5024,207406.0
2020-07-28 11:20:00,25.27,25.31,25.24,25.29,139420.0,24.5218,24.5606,24.4927,24.5412,139420.0
2020-07-28 11:30:00,25.3,25.4,25.28,25.38,158308.0,24.5509,24.648,24.5315,24.6286,158308.0
2020-07-28 11:40:00,25.38,25.42,25.34,25.38,550560.0,24.6286,24.6674,24.5897,24.6286,550560.0
2020-07-28 11:50:00,25.36,25.36,25.27,25.28,299576.0,24.6091,24.6091,24.5218,24.5315,299576.0
2020-07-28 12:00:00,25.27,25.29,25.21,25.26,104232.0,24.5218,24.5412,24.4636,24.5121,104232.0
2020-07-28 12:10:00,25.25,25.3,25.19,25.21,111220.0,24.5024,24.5509,24.4442,24.4636,111220.0
2020-07-28 12:20:00,25.2,25.27,25.19,25.23,72676.0,24.4539,24.5218,24.4442,24.483,72676.0
2020-07-28 12:30:00,25.23,25.28,25.2,25.28,51938.0,24.483,24.5315,24.4539,24.5315,51938.0
2020-07-28 12:40:00,25.27,25.29,25.23,25.25,50546.0,24.5218,24.5412,24.483,24.5024,50546.0
2020-07-28 12:50:00,25.25,25.31,25.25,25.3,53790.0,24.5024,24.5606,24.5024,24.5509,53790.0
2020-07-28 13:00:00,25.31,25.34,25.27,25.31,97192.0,24.5606,24.5897,24.5218,24.5606,97192.0
2020-07-28 13:10:00,25.31,25.31,25.23,25.28,71570.0,24.5606,24.5606,24.483,24.5315,71570.0
2020-07-28 13:20:00,25.29,25.36,25.29,25.34,124250.0,24.5412,24.6091,24.5412,24.5897,124250.0
2020-07-28 13:30:00,25.34,25.4,25.33,25.4,173286.0,24.5897,24.648,24.58,24.648,173286.0
2020-07-28 13:40:00,25.4,25.43,25.37,25.42,88062.0,24.648,24.6771,24.6189,24.6674,88062.0
2020-07-28 13:50:00,25.43,25.46,25.41,25.42,153996.0,24.6771,24.7062,24.6577,24.6674,153996.0
2020-07-28 14:00:00,25.43,25.45,25.38,25.4,72862.0,24.6771,24.6965,24.6286,24.648,72862.0
2020-07-28 14:10:00,25.41,25.44,25.36,25.39,184456.0,24.6577,24.6868,24.6091,24.6383,184456.0
2020-07-28 14:20:00,25.39,25.42,25.33,25.34,95258.0,24.6383,24.6674,24.58,24.5897,95258.0
2020-07-28 14:30:00,25.34,25.4,25.32,25.4,243600.0,24.5897,24.648,24.5703,24.648,243600.0
2020-07-28 14:40:00,25.39,25.41,25.32,25.32,236078.0,24.6383,24.6577,24.5703,24.5703,236078.0
2020-07-28 14:50:00,25.32,25.39,25.29,25.3,322098.0,24.5703,24.6383,24.5412,24.5509,322098.0
2020-07-28 15:00:00,25.31,25.32,25.18,25.21,225740.0,24.5606,24.5703,24.4345,24.4636,225740.0
2020-07-28 15:10:00,25.21,25.24,25.1,25.18,237952.0,24.4636,24.4927,24.3568,24.4345,237952.0
2020-07-28 15:20:00,25.18,25.2,25.06,25.07,201238.0,24.4345,24.4539,24.318,24.3277,201238.0
2020-07-28 15:30:00,25.06,25.16,24.98,25.0,324332.0,24.318,24.4151,24.2404,24.2598,324332.0
2020-07-28 15:40:00,25.0,25.04,24.91,24.92,496894.0,24.2598,24.2986,24.1725,24.1822,496894.0
2020-07-28 15:50:00,24.91,24.94,24.79,24.87,1102446.0,24.1725,24.2016,24.056,24.1337,1102446.0
2020-07-29 09:30:00,25.1,25.25,25.08,25.14,789868.0,24.3568,24.5024,24.3374,24.3957,789868.0
2020-07-29 09:40:00,25.14,25.22,25.13,25.14,356434.0,24.3957,24.4733,24.386,24.3957,356434.0
2020-07-29 09:50:00,25.15,25.29,25.14,25.24,281014.0,24.4054,24.5412,24.3957,24.4927,281014.0
2020-07-29 10:00:00,25.25,25.36,25.24,25.34,386720.0,24.5024,24.6091,24.4927,24.5897,386720.0
2020-07-29 10:10:00,25.33,25.38,25.32,25.37,89772.0,24.58,24.6286,24.5703,24.6189,89772.0
2020-07-29 10:20:00,25.38,25.38,25.34,25.35,157960.0,24.6286,24.6286,24.5897,24.5994,157960.0
2020-07-29 10:30:00,25.35,25.39,25.34,25.38,158898.0,24.5994,24.6383,24.5897,24.6286,158898.0
2020-07-29 10:40:00,25.39,25.43,25.39,25.42,161282.0,24.6383,24.6771,24.6383,24.6674,161282.0
2020-07-29 10:50:00,25.42,25.47,25.4,25.47,126992.0,24.6674,24.7159,24.648,24.7159,126992.0
2020-07-29 11:00:00,25.47,25.47,25.39,25.43,180986.0,24.7159,24.7159,24.6383,24.6771,180986.0
2020-07-29 11:10:00,25.43,25.43,25.4,25.4,95382.0,24.6771,24.6771,24.648,24.648,95382.0
2020-07-29 11:20:00,25.4,25.49,25.38,25.49,171922.0,24.648,24.7353,24.6286,24.7353,171922.0
2020-07-29 11:30:00,25.49,25.5,25.46,25.46,65614.0,24.7353,24.745,24.7062,24.7062,65614.0
2020-07-29 11:40:00,25.46,25.49,25.45,25.45,55694.0,24.7062,24.7353,24.6965,24.6965,55694.0
2020-07-29 11:50:00,25.46,25.47,25.45,25.46,49944.0,24.7062,24.7159,24.6965,24.7062,49944.0
2020-07-29 12:00:00,25.45,25.45,25.35,25.35,133168.0,24.6965,24.6965,24.5994,24.5994,133168.0
2020-07-29 12:10:00,25.35,25.42,25.35,25.42,185184.0,24.5994,24.6674,24.5994,24.6674,185184.0
2020-07-29 12:20:00,25.41,25.48,25.41,25.46,106150.0,24.6577,24.7256,24.6577,24.7062,106150.0
2020-07-29 12:30:00,25.47,25.55,25.46,25.52,155430.0,24.7159,24.7935,24.7062,24.7644,155430.0
2020-07-29 12:40:00,25.53,25.55,25.5,25.52,117238.0,24.7741,24.7935,24.745,24.7644,117238.0
2020-07-29 12:50:00,25.52,25.53,25.5,25.52,69138.0,24.7644,24.7741,24.745,24.7644,69138.0
2020-07-29 13:00:00,25.52,25.52,25.48,25.52,196012.0,24.7644,24.7644,24.7256,24.7644,196012.0
2020-07-29 13:10:00,25.52,25.58,25.52,25.56,101534.0,24.7644,24.8226,24.7644,24.8032,101534.0
2020-07-29 13:20:00,25.56,25.6,25.56,25.57,143056.0,24.8032,24.842,24.8032,24.8129,143056.0
2020-07-29 13:30:00,25.57,25.58,25.55,25.56,34636.0,24.8129,24.8226,24.7935,24.8032,34636.0
2020-07-29 13:40:00,25.55,25.57,25.53,25.57,80074.0,24.7935,24.8129,24.7741,24.8129,80074.0
2020-07-29 13:50:00,25.56,25.57,25.5,25.53,75182.0,24.8032,24.8129,24.745,24.7741,75182.0
2020-07-29 14:00:00,25.56,25.64,25.44,25.58,235014.0,24.8032,24.8809,24.6868,24.8226,235014.0
2020-07-29 14:10:00,25.59,25.63,25.57,25.6,154446.0,24.8323,24.8712,24.8129,24.842,154446.0
2020-07-29 14:20:00,25.6,25.63,25.58,25.61,102436.0,24.842,24.8712,24.8226,24.8517,102436.0
2020-07-29 14:30:00,25.61,25.78,25.61,25.76,403086.0,24.8517,25.0167,24.8517,24.9973,403086.0
2020-07-29 14:40:00,25.77,25.86,25.74,25.82,442266.0,25.007,25.0943,24.9779,25.0555,442266.0
2020-07-29 14:50:00,25.81,25.83,25.64,25.64,233920.0,25.0458,25.0652,24.8809,24.8809,233920.0
2020-07-29 15:00:00,25.65,25.68,25.49,25.64,416686.0,24.8906,24.9197,24.7353,24.8809,416686.0
2020-07-29 15:10:00,25.64,25.75,25.63,25.75,491966.0,24.8809,24.9876,24.8712,24.9876,491966.0
2020-07-29 15:20:00,25.75,25.86,25.72,25.81,412852.0,24.9876,25.0943,24.9585,25.0458,412852.0
2020-07-29 15:30:00,25.8,25.93,25.75,25.89,897860.0,25.0361,25.1623,24.9876,25.1235,897860.0
2020-07-29 15:40:00,25.89,25.9,25.73,25.81,505834.0,25.1235,25.1332,24.9682,25.0458,505834.0
2020-07-29 15:50:00,25.79,25.8,25.68,25.78,570842.0,25.0264,25.0361,24.9197,25.0167,570842.0
2020-07-30 09:30:00,25.01,25.14,24.89,25.0,1072252.0,24.2695,24.3957,24.1531,24.2598,1072252.0
2020-07-30 09:40:00,24.99,25.07,24.89,24.96,1030464.0,24.2501,24.3277,24.1531,24.221,1030464.0
2020-07-30 09:50:00,24.95,24.95,24.57,24.6,864566.0,24.2113,24.2113,23.8425,23.8717,864566.0
2020-07-30 10:00:00,24.6,24.8,24.48,24.78,919454.0,23.8717,24.0657,23.7552,24.0463,919454.0
2020-07-30 10:10:00,24.78,24.78,24.61,24.64,520766.0,24.0463,24.0463,23.8814,23.9105,520766.0
2020-07-30 10:20:00,24.63,24.75,24.5,24.75,993028.0,23.9008,24.0172,23.7746,24.0172,993028.0
2020-07-30 10:30:00,24.75,24.95,24.71,24.95,425922.0,24.0172,24.2113,23.9784,24.2113,425922.0
2020-07-30 10:40:00,24.94,24.95,24.76,24.76,244392.0,24.2016,24.2113,24.0269,24.0269,244392.0
2020-07-30 10:50:00,24.75,24.9,24.69,24.9,416596.0,24.0172,24.1628,23.959,24.1628,416596.0
2020-07-30 11:00:00,24.9,25.02,24.83,24.99,1043248.0,24.1628,24.2792,24.0948,24.2501,1043248.0
2020-07-30 11:10:00,24.98,25.13,24.97,25.12,322918.0,24.2404,24.386,24.2307,24.3763,322918.0
2020-07-30 11:20:00,25.12,25.17,25.03,25.05,439932.0,24.3763,24.4248,24.2889,24.3083,439932.0
2020-07-30 11:30:00,25.05,25.23,25.03,25.2,447532.0,24.3083,24.483,24.2889,24.4539,447532.0
2020-07-30 11:40:00,25.2,25.25,25.18,25.21,255114.0,24.4539,24.5024,24.4345,24.4636,255114.0
2020-07-30 11:50:00,25.22,25.27,25.16,25.22,171162.0,24.4733,24.5218,24.4151,24.4733,171162.0
2020-07-30 12:00:00,25.22,25.28,25.16,25.16,282240.0,24.4733,24.5315,24.4151,24.4151,282240.0
2020-07-30 12:10:00,25.16,25.5,25.14,25.45,454034.0,24.4151,24.745,24.3957,24.6965,454034.0
2020-07-30 12:20:00,25.43,25.45,25.34,25.37,317990.0,24.6771,24.6965,24.5897,24.6189,317990.0
2020-07-30 12:30:00,25.38,25.43,25.33,25.37,273590.0,24.6286,24.6771,24.58,24.6189,273590.0
2020-07-30 12:40:00,25.38,25.42,25.35,25.41,225732.0,24.6286,24.6674,24.5994,24.6577,225732.0
2020-07-30 12:50:00,25.42,25.44,25.38,25.42,125438.0,24.6674,24.6868,24.6286,24.6674,125438.0
2020-07-30 13:00:00,25.41,25.52,25.39,25.49,182616.0,24.6577,24.7644,24.6383,24.7353,182616.0
2020-07-30 13:10:00,25.5,25.61,25.49,25.58,148776.0,24.745,24.8517,24.7353,24.8226,148776.0
2020-07-30 13:20:00,25.59,25.6,25.45,25.46,145986.0,24.8323,24.842,24.6965,24.7062,145986.0
2020-07-30 13:30:00,25.46,25.46,25.31,25.32,246200.0,24.7062,24.7062,24.5606,24.5703,246200.0
2020-07-30 13:40:00,25.33,25.41,25.33,25.35,229056.0,24.58,24.6577,24.58,24.5994,229056.0
2020-07-30 13:50:00,25.36,25.46,25.36,25.45,133542.0,24.6091,24.7062,24.6091,24.6965,133542.0
2020-07-30 14:00:00,25.45,25.5,25.38,25.48,133316.0,24.6965,24.745,24.6286,24.7256,133316.0
2020-07-30 14:10:00,25.47,25.47,25.36,25.39,250214.0,24.7159,24.7159,24.6091,24.6383,250214.0
2020-07-30 14:20:00,25.4,25.45,25.32,25.39,304196.0,24.648,24.6965,24.5703,24.6383,304196.0
2020-07-30 14:30:00,25.39,25.49,25.39,25.49,103906.0,24.6383,24.7353,24.6383,24.7353,103906.0
2020-07-30 14:40:00,25.49,25.58,25.49,25.53,374518.0,24.7353,24.8226,24.7353,24.7741,374518.0
2020-07-30 14:50:00,25.55,25.56,25.45,25.49,277386.0,24.7935,24.8032,24.6965,24.7353,277386.0
2020-07-30 15:00:00,25.5,25.57,25.39,25.4,391922.0,24.745,24.8129,24.6383,24.648,391922.0
2020-07-30 15:10:00,25.4,25.57,25.37,25.56,403988.0,24.648,24.8129,24.6189,24.8032,403988.0
2020-07-30 15:20:00,25.55,25.57,25.5,25.57,254816.0,24.7935,24.8129,24.745,24.8129,254816.0
2020-07-30 15:30:00,25.57,25.61,25.49,25.49,211428.0,24.8129,24.8517,24.7353,24.7353,211428.0
2020-07-30 15:40:00,25.48,25.53,25.42,25.43,187982.0,24.7256,24.7741,24.6674,24.6771,187982.0
2020-07-30 15:50:00,25.45,25.53,25.42,25.51,505032.0,24.6965,24.7741,24.6674,24.7547,505032.0
2020-07-31 09:30:00,25.97,26.01,25.61,25.63,1097690.0,25.2011,25.2399,24.8517,24.8712,1097690.0
2020-07-31 09:40:00,25.64,25.75,25.59,25.66,515462.0,24.8809,24.9876,24.8323,24.9003,515462.0
2020-07-31 09:50:00,25.65,25.7,25.54,25.67,472450.0,24.8906,24.9391,24.7838,24.91,472450.0
2020-07-31 10:00:00,25.68,25.68,25.47,25.5,408652.0,24.9197,24.9197,24.7159,24.745,408652.0
2020-07-31 10:10:00,25.49,25.5,25.22,25.24,507226.0,24.7353,24.745,24.4733,24.4927,507226.0
2020-07-31 10:20:00,25.23,25.35,25.14,25.21,631664.0,24.483,24.5994,24.3957,24.4636,631664.0
2020-07-31 10:30:00,25.21,25.36,25.19,25.36,403866.0,24.4636,24.6091,24.4442,24.6091,403866.0
2020-07-31 10:40:00,25.36,25.36,25.15,25.3,408100.0,24.6091,24.6091,24.4054,24.5509,408100.0
2020-07-31 10:50:00,25.31,25.35,25.17,25.35,348856.0,24.5606,24.5994,24.4248,24.5994,348856.0
2020-07-31 11:00:00,25.35,25.4,25.31,25.32,259416.0,24.5994,24.648,24.5606,24.5703,259416.0
2020-07-31 11:10:00,25.31,25.6,25.31,25.6,440648.0,24.5606,24.842,24.5606,24.842,440648.0
2020-07-31 11:20:00,25.6,25.61,25.52,25.54,409000.0,24.842,24.8517,24.7644,24.7838,409000.0
2020-07-31 11:30:00,25.55,25.58,25.39,25.47,233438.0,24.7935,24.8226,24.6383,24.7159,233438.0
2020-07-31 11:40:00,25.47,25.53,25.42,25.52,235978.0,24.7159,24.7741,24.6674,24.7644,235978.0
2020-07-31 11:50:00,25.5,25.52,25.28,25.34,361294.0,24.745,24.7644,24.5315,24.5897,361294.0
2020-07-31 12:00:00,25.33,25.36,25.16,25.17,442548.0,24.58,24.6091,24.4151,24.4248,442548.0
2020-07-31 12:10:00,25.19,25.27,25.1,25.15,524184.0,24.4442,24.5218,24.3568,24.4054,524184.0
2020-07-31 12:20:00,25.14,25.27,25.13,25.25,260356.0,24.3957,24.5218,24.386,24.5024,260356.0
2020-07-31 12:30:00,25.25,25.25,24.95,24.97,388830.0,24.5024,24.5024,24.2113,24.2307,388830.0
2020-07-31 12:40:00,24.98,25.07,24.97,25.0,188438.0,24.2404,24.3277,24.2307,24.2598,188438.0
2020-07-31 12:50:00,25.02,25.05,24.89,24.97,302382.0,24.2792,24.3083,24.1531,24.2307,302382.0
2020-07-31 13:00:00,24.96,25.1,24.95,25.06,221092.0,24.221,24.3568,24.2113,24.318,221092.0
2020-07-31 13:10:00,25.05,25.11,24.97,25.05,154236.0,24.3083,24.3666,24.2307,24.3083,154236.0
2020-07-31 13:20:00,25.08,25.22,25.07,25.22,241138.0,24.3374,24.4733,24.3277,24.4733,241138.0
2020-07-31 13:30:00,25.2,25.25,25.11,25.13,163786.0,24.4539,24.5024,24.3666,24.386,163786.0
2020-07-31 13:40:00,25.14,25.26,25.14,25.25,132396.0,24.3957,24.5121,24.3957,24.5024,132396.0
2020-07-31 13:50:00,25.25,25.28,25.17,25.18,220152.0,24.5024,24.5315,24.4248,24.4345,220152.0
2020-07-31 14:00:00,25.17,25.27,25.06,25.06,256494.0,24.4248,24.5218,24.318,24.318,256494.0
2020-07-31 14:10:00,25.05,25.11,25.03,25.07,164086.0,24.3083,24.3666,24.2889,24.3277,164086.0
2020-07-31 14:20:00,25.07,25.18,25.06,25.18,109528.0,24.3277,24.4345,24.318,24.4345,109528.0
2020-07-31 14:30:00,25.18,25.3,25.16,25.25,237706.0,24.4345,24.5509,24.4151,24.5024,237706.0
2020-07-31 14:40:00,25.25,25.38,25.21,25.32,337068.0,24.5024,24.6286,24.4636,24.5703,337068.0
2020-07-31 14:50:00,25.32,25.5,25.32,25.49,294680.0,24.5703,24.745,24.5703,24.7353,294680.0
2020-07-31 15:00:00,25.49,25.62,25.45,25.6,458048.0,24.7353,24.8615,24.6965,24.842,458048.0
2020-07-31 15:10:00,25.6,25.64,25.5,25.61,351312.0,24.842,24.8809,24.745,24.8517,351312.0
2020-07-31 15:20:00,25.61,25.71,25.61,25.66,651730.0,24.8517,24.9488,24.8517,24.9003,651730.0
2020-07-31 15:30:00,25.68,25.75,25.65,25.68,506850.0,24.9197,24.9876,24.8906,24.9197,506850.0
2020-07-31 15:40:00,25.68,25.89,25.66,25.86,556370.0,24.9197,25.1235,24.9003,25.0943,556370.0
2020-07-31 15:50:00,25.9,26.12,25.78,26.11,929290.0,25.1332,25.3466,25.0167,25.3369,929290.0
2020-08-03 09:30:00,26.55,26.57,26.4,26.41,1080886.0,25.7639,25.7833,25.6184,25.6281,1080886.0
2020-08-03 09:40:00,26.42,26.53,26.41,26.47,761432.0,25.6378,25.7445,25.6281,25.6863,761432.0
2020-08-03 09:50:00,26.47,26.55,26.43,26.55,314342.0,25.6863,25.7639,25.6475,25.7639,314342.0
2020-08-03 10:00:00,26.56,26.77,26.56,26.7,754402.0,25.7736,25.9774,25.7736,25.9095,754402.0
2020-08-03 10:10:00,26.7,26.74,26.66,26.71,190524.0,25.9095,25.9483,25.8707,25.9192,190524.0
2020-08-03 10:20:00,26.72,26.73,26.58,26.61,223658.0,25.9289,25.9386,25.793,25.8221,223658.0
2020-08-03 10:30:00,26.61,26.68,26.61,26.65,155356.0,25.8221,25.8901,25.8221,25.861,155356.0
2020-08-03 10:40:00,26.66,26.68,26.44,26.45,311920.0,25.8707,25.8901,25.6572,25.6669,311920.0
2020-08-03 10:50:00,26.45,26.54,26.44,26.51,259380.0,25.6669,25.7542,25.6572,25.7251,259380.0
2020-08-03 11:00:00,26.52,26.61,26.5,26.6,199546.0,25.7348,25.8221,25.7154,25.8124,199546.0
2020-08-03 11:10:00,26.6,26.66,26.6,26.66,133456.0,25.8124,25.8707,25.8124,25.8707,133456.0
2020-08-03 11:20:00,26.66,26.7,26.65,26.68,89850.0,25.8707,25.9095,25.861,25.8901,89850.0
2020-08-03 11:30:00,26.68,26.74,26.66,26.73,163334.0,25.8901,25.9483,25.8707,25.9386,163334.0
2020-08-03 11:40:00,26.74,26.8,26.73,26.75,231810.0,25.9483,26.0065,25.9386,25.958,231810.0
2020-08-03 11:50:00,26.74,26.75,26.71,26.72,140058.0,25.9483,25.958,25.9192,25.9289,140058.0
2020-08-03 12:00:00,26.72,26.75,26.67,26.7,163760.0,25.9289,25.958,25.8804,25.9095,163760.0
2020-08-03 12:10:00,26.7,26.75,26.66,26.71,111314.0,25.9095,25.958,25.8707,25.9192,111314.0
2020-08-03 12:20:00,26.71,26.74,26.67,26.67,66944.0,25.9192,25.9483,25.8804,25.8804,66944.0
2020-08-03 12:30:00,26.67,26.7,26.66,26.68,74754.0,25.8804,25.9095,25.8707,25.8901,74754.0
2020-08-03 12:40:00,26.68,26.71,26.64,26.71,129410.0,25.8901,25.9192,25.8513,25.9192,129410.0
2020-08-03 12:50:00,26.69,26.69,26.65,26.68,85688.0,25.8998,25.8998,25.861,25.8901,85688.0
2020-08-03 13:00:00,26.68,26.71,26.67,26.71,100760.0,25.8901,25.9192,25.8804,25.9192,100760.0
2020-08-03 13:10:00,26.71,26.72,26.68,26.71,85242.0,25.9192,25.9289,25.8901,25.9192,85242.0
2020-08-03 13:20:00,26.72,26.76,26.7,26.73,124348.0,25.9289,25.9677,25.9095,25.9386,124348.0
2020-08-03 13:30:00,26.74,26.75,26.72,26.73,55280.0,25.9483,25.958,25.9289,25.9386,55280.0
2020-08-03 13:40:00,26.73,26.74,26.66,26.68,103910.0,25.9386,25.9483,25.8707,25.8901,103910.0
2020-08-03 13:50:00,26.68,26.74,26.68,26.73,42310.0,25.8901,25.9483,25.8901,25.9386,42310.0
2020-08-03 14:00:00,26.73,26.75,26.68,26.68,111146.0,25.9386,25.958,25.8901,25.8901,111146.0
2020-08-03 14:10:00,26.68,26.79,26.68,26.79,106274.0,25.8901,25.9968,25.8901,25.9968,106274.0
2020-08-03 14:20:00,26.78,26.81,26.77,26.81,119122.0,25.9871,26.0162,25.9774,26.0162,119122.0
2020-08-03 14:30:00,26.81,26.85,26.79,26.84,121096.0,26.0162,26.055,25.9968,26.0453,121096.0
2020-08-03 14:40:00,26.85,26.85,26.8,26.8,87594.0,26.055,26.055,26.0065,26.0065,87594.0
2020-08-03 14:50:00,26.8,26.84,26.78,26.81,126332.0,26.0065,26.0453,25.9871,26.0162,126332.0
2020-08-03 15:00:00,26.82,26.84,26.76,26.78,87444.0,26.0259,26.0453,25.9677,25.9871,87444.0
2020-08-03 15:10:00,26.79,26.8,26.61,26.67,275956.0,25.9968,26.0065,25.8221,25.8804,275956.0
2020-08-03 15:20:00,26.68,26.75,26.65,26.7,159466.0,25.8901,25.958,25.861,25.9095,159466.0
2020-08-03 15:30:00,26.71,26.75,26.55,26.73,370328.0,25.9192,25.958,25.7639,25.9386,370328.0
2020-08-03 15:40:00,26.72,26.79,26.69,26.74,245280.0,25.9289,25.9968,25.8998,25.9483,245280.0
2020-08-03 15:50:00,26.75,26.75,26.61,26.65,430740.0,25.958,25.958,25.8221,25.861,430740.0
2020-08-04 09:30:00,26.43,26.61,26.43,26.5,621652.0,25.6475,25.8221,25.6475,25.7154,621652.0
2020-08-04 09:40:00,26.51,26.63,26.48,26.61,390524.0,25.7251,25.8415,25.696,25.8221,390524.0
2020-08-04 09:50:00,26.61,26.65,26.59,26.62,324786.0,25.8221,25.861,25.8027,25.8318,324786.0
2020-08-04 10:00:00,26.62,26.76,26.6,26.75,439086.0,25.8318,25.9677,25.8124,25.958,439086.0
2020-08-04 10:10:00,26.77,26.79,26.71,26.72,373060.0,25.9774,25.9968,25.9192,25.9289,373060.0
2020-08-04 10:20:00,26.72,26.73,26.63,26.66,265894.0,25.9289,25.9386,25.8415,25.8707,265894.0
2020-08-04 10:30:00,26.66,26.7,26.61,26.69,253456.0,25.8707,25.9095,25.8221,25.8998,253456.0
2020-08-04 10:40:00,26.69,26.81,26.68,26.8,333148.0,25.8998,26.0162,25.8901,26.0065,333148.0
2020-08-04 10:50:00,26.8,26.86,26.8,26.8,240466.0,26.0065,26.0647,26.0065,26.0065,240466.0
2020-08-04 11:00:00,26.8,26.82,26.75,26.77,271334.0,26.0065,26.0259,25.958,25.9774,271334.0
2020-08-04 11:10:00,26.77,26.86,26.76,26.85,247254.0,25.9774,26.0647,25.9677,26.055,247254.0
2020-08-04 11:20:00,26.85,26.86,26.75,26.8,233738.0,26.055,26.0647,25.958,26.0065,233738.0
2020-08-04 11:30:00,26.81,26.83,26.77,26.79,129768.0,26.0162,26.0356,25.9774,25.9968,129768.0
2020-08-04 11:40:00,26.78,26.86,26.78,26.8,186956.0,25.9871,26.0647,25.9871,26.0065,186956.0
2020-08-04 11:50:00,26.8,26.84,26.8,26.81,97932.0,26.0065,26.0453,26.0065,26.0162,97932.0
2020-08-04 12:00:00,26.82,26.83,26.69,26.71,357930.0,26.0259,26.0356,25.8998,25.9192,357930.0
2020-08-04 12:10:00,26.71,26.74,26.66,26.68,181284.0,25.9192,25.9483,25.8707,25.8901,181284.0
2020-08-04 12:20:00,26.68,26.74,26.68,26.73,109118.0,25.8901,25.9483,25.8901,25.9386,109118.0
2020-08-04 12:30:00,26.74,26.75,26.71,26.71,57484.0,25.9483,25.958,25.9192,25.9192,57484.0
2020-08-04 12:40:00,26.72,26.75,26.69,26.73,43678.0,25.9289,25.958,25.8998,25.9386,43678.0
2020-08-04 12:50:00,26.72,26.73,26.64,26.68,121978.0,25.9289,25.9386,25.8513,25.8901,121978.0
2020-08-04 13:00:00,26.68,26.68,26.61,26.67,194532.0,25.8901,25.8901,25.8221,25.8804,194532.0
2020-08-04 13:10:00,26.67,26.8,26.67,26.79,147196.0,25.8804,26.0065,25.8804,25.9968,147196.0
2020-08-04 13:20:00,26.79,26.8,26.77,26.77,116556.0,25.9968,26.0065,25.9774,25.9774,116556.0
2020-08-04 13:30:00,26.78,26.78,26.74,26.78,82878.0,25.9871,25.9871,25.9483,25.9871,82878.0
2020-08-04 13:40:00,26.78,26.79,26.72,26.73,108262.0,25.9871,25.9968,25.9289,25.9386,108262.0
2020-08-04 13:50:00,26.72,26.8,26.72,26.78,83368.0,25.9289,26.0065,25.9289,25.9871,83368.0
2020-08-04 14:00:00,26.79,26.82,26.75,26.76,135010.0,25.9968,26.0259,25.958,25.9677,135010.0
2020-08-04 14:10:00,26.77,26.8,26.73,26.75,239178.0,25.9774,26.0065,25.9386,25.958,239178.0
2020-08-04 14:20:00,26.74,26.75,26.63,26.63,264166.0,25.9483,25.958,25.8415,25.8415,264166.0
2020-08-04 14:30:00,26.61,26.62,26.46,26.46,375476.0,25.8221,25.8318,25.6766,25.6766,375476.0
2020-08-04 14:40:00,26.45,26.59,26.45,26.58,306856.0,25.6669,25.8027,25.6669,25.793,306856.0
2020-08-04 14:50:00,26.59,26.71,26.58,26.7,194808.0,25.8027,25.9192,25.793,25.9095,194808.0
2020-08-04 15:00:00,26.7,26.73,26.68,26.7,216246.0,25.9095,25.9386,25.8901,25.9095,216246.0
2020-08-04 15:10:00,26.71,26.74,26.67,26.72,254302.0,25.9192,25.9483,25.8804,25.9289,254302.0
2020-08-04 15:20:00,26.72,26.78,26.7,26.74,242310.0,25.9289,25.9871,25.9095,25.9483,242310.0
2020-08-04 15:30:00,26.74,26.77,26.66,26.75,163178.0,25.9483,25.9774,25.8707,25.958,163178.0
2020-08-04 15:40:00,26.75,26.8,26.73,26.8,263066.0,25.958,26.0065,25.9386,26.0065,263066.0
2020-08-04 15:50:00,26.79,26.95,26.75,26.95,535794.0,25.9968,26.1521,25.958,26.1521,535794.0
2020-08-05 09:30:00,27.32,27.36,27.25,27.34,676372.0,26.5111,26.5499,26.4432,26.5305,676372.0
2020-08-05 09:40:00,27.35,27.37,27.3,27.35,442964.0,26.5402,26.5596,26.4917,26.5402,442964.0
2020-08-05 09:50:00,27.35,27.42,27.34,27.41,341930.0,26.5402,26.6082,26.5305,26.5985,341930.0
2020-08-05 10:00:00,27.43,27.46,27.36,27.43,404670.0,26.6179,26.647,26.5499,26.6179,404670.0
2020-08-05 10:10:00,27.43,27.47,27.4,27.41,188670.0,26.6179,26.6567,26.5887,26.5985,188670.0
2020-08-05 10:20:00,27.4,27.43,27.39,27.43,89380.0,26.5887,26.6179,26.579,26.6179,89380.0
2020-08-05 10:30:00,27.43,27.43,27.35,27.37,185548.0,26.6179,26.6179,26.5402,26.5596,185548.0
2020-08-05 10:40:00,27.38,27.48,27.37,27.43,201850.0,26.5693,26.6664,26.5596,26.6179,201850.0
2020-08-05 10:50:00,27.43,27.46,27.38,27.4,191582.0,26.6179,26.647,26.5693,26.5887,191582.0
2020-08-05 11:00:00,27.41,27.53,27.41,27.51,252744.0,26.5985,26.7149,26.5985,26.6955,252744.0
2020-08-05 11:10:00,27.52,27.54,27.48,27.49,109166.0,26.7052,26.7246,26.6664,26.6761,109166.0
2020-08-05 11:20:00,27.49,27.51,27.43,27.45,151732.0,26.6761,26.6955,26.6179,26.6373,151732.0
2020-08-05 11:30:00,27.45,27.5,27.42,27.49,156506.0,26.6373,26.6858,26.6082,26.6761,156506.0
2020-08-05 11:40:00,27.49,27.51,27.38,27.4,901998.0,26.6761,26.6955,26.5693,26.5887,901998.0
2020-08-05 11:50:00,27.41,27.42,27.35,27.35,201986.0,26.5985,26.6082,26.5402,26.5402,201986.0
2020-08-05 12:00:00,27.35,27.39,27.34,27.39,152560.0,26.5402,26.579,26.5305,26.579,152560.0
2020-08-05 12:10:00,27.38,27.42,27.37,27.4,75506.0,26.5693,26.6082,26.5596,26.5887,75506.0
2020-08-05 12:20:00,27.39,27.4,27.31,27.32,451034.0,26.579,26.5887,26.5014,26.5111,451034.0
2020-08-05 12:30:00,27.31,27.39,27.3,27.39,424140.0,26.5014,26.579,26.4917,26.579,424140.0
2020-08-05 12:40:00,27.38,27.41,27.36,27.39,117946.0,26.5693,26.5985,26.5499,26.579,117946.0
2020-08-05 12:50:00,27.39,27.41,27.36,27.39,61172.0,26.579,26.5985,26.5499,26.579,61172.0
2020-08-05 13:00:00,27.4,27.4,27.36,27.37,57918.0,26.5887,26.5887,26.5499,26.5596,57918.0
2020-08-05 13:10:00,27.37,27.41,27.37,27.4,24672.0,26.5596,26.5985,26.5596,26.5887,24672.0
2020-08-05 13:20:00,27.4,27.43,27.38,27.4,289514.0,26.5887,26.6179,26.5693,26.5887,289514.0
2020-08-05 13:30:00,27.41,27.43,27.38,27.42,111044.0,26.5985,26.6179,26.5693,26.6082,111044.0
2020-08-05 13:40:00,27.42,27.44,27.38,27.38,35734.0,26.6082,26.6276,26.5693,26.5693,35734.0
2020-08-05 13:50:00,27.39,27.42,27.38,27.41,61040.0,26.579,26.6082,26.5693,26.5985,61040.0
2020-08-05 14:00:00,27.42,27.46,27.42,27.43,152136.0,26.6082,26.647,26.6082,26.6179,152136.0
2020-08-05 14:10:00,27.43,27.46,27.43,27.43,42020.0,26.6179,26.647,26.6179,26.6179,42020.0
2020-08-05 14:20:00,27.43,27.47,27.43,27.46,51458.0,26.6179,26.6567,26.6179,26.647,51458.0
2020-08-05 14:30:00,27.46,27.48,27.45,27.47,47946.0,26.647,26.6664,26.6373,26.6567,47946.0
2020-08-05 14:40:00,27.46,27.48,27.42,27.43,96024.0,26.647,26.6664,26.6082,26.6179,96024.0
2020-08-05 14:50:00,27.43,27.43,27.37,27.41,135066.0,26.6179,26.6179,26.5596,26.5985,135066.0
2020-08-05 15:00:00,27.4,27.46,27.36,27.36,149324.0,26.5887,26.647,26.5499,26.5499,149324.0
2020-08-05 15:10:00,27.37,27.4,27.34,27.4,95182.0,26.5596,26.5887,26.5305,26.5887,95182.0
2020-08-05 15:20:00,27.4,27.42,27.38,27.39,77312.0,26.5887,26.6082,26.5693,26.579,77312.0
2020-08-05 15:30:00,27.4,27.48,27.36,27.4,133596.0,26.5887,26.6664,26.5499,26.5887,133596.0
2020-08-05 15:40:00,27.4,27.43,27.28,27.28,331054.0,26.5887,26.6179,26.4723,26.4723,331054.0
2020-08-05 15:50:00,27.28,27.51,27.24,27.45,657842.0,26.4723,26.6955,26.4335,26.6373,657842.0
2020-08-06 09:30:00,27.3,27.42,27.29,27.29,656864.0,26.4917,26.6082,26.482,26.482,656864.0
2020-08-06 09:40:00,27.3,27.41,27.29,27.38,379860.0,26.4917,26.5985,26.482,26.5693,379860.0
2020-08-06 09:50:00,27.38,27.51,27.3,27.5,622878.0,26.5693,26.6955,26.4917,26.6858,622878.0
2020-08-06 10:00:00,27.52,27.52,27.42,27.46,322532.0,26.7052,26.7052,26.6082,26.647,322532.0
2020-08-06 10:10:00,27.47,27.56,27.46,27.5,343468.0,26.6567,26.744,26.647,26.6858,343468.0
2020-08-06 10:20:00,27.5,27.59,27.5,27.56,271808.0,26.6858,26.7731,26.6858,26.744,271808.0
2020-08-06 10:30:00,27.56,27.59,27.43,27.43,284110.0,26.744,26.7731,26.6179,26.6179,284110.0
2020-08-06 10:40:00,27.43,27.43,27.24,27.31,918934.0,26.6179,26.6179,26.4335,26.5014,918934.0
2020-08-06 10:50:00,27.3,27.4,27.22,27.39,583828.0,26.4917,26.5887,26.4141,26.579,583828.0
2020-08-06 11:00:00,27.36,27.44,27.34,27.42,279316.0,26.5499,26.6276,26.5305,26.6082,279316.0
2020-08-06 11:10:00,27.43,27.43,27.35,27.39,237460.0,26.6179,26.6179,26.5402,26.579,237460.0
2020-08-06 11:20:00,27.4,27.44,27.32,27.33,283348.0,26.5887,26.6276,26.5111,26.5208,283348.0
2020-08-06 11:30:00,27.33,27.39,27.29,27.34,214024.0,26.5208,26.579,26.482,26.5305,214024.0
2020-08-06 11:40:00,27.33,27.38,27.27,27.35,249094.0,26.5208,26.5693,26.4626,26.5402,249094.0
2020-08-06 11:50:00,27.35,27.39,27.31,27.35,197238.0,26.5402,26.579,26.5014,26.5402,197238.0
2020-08-06 12:00:00,27.36,27.43,27.34,27.42,128244.0,26.5499,26.6179,26.5305,26.6082,128244.0
2020-08-06 12:10:00,27.42,27.48,27.4,27.43,136752.0,26.6082,26.6664,26.5887,26.6179,136752.0
2020-08-06 12:20:00,27.44,27.48,27.43,27.45,105986.0,26.6276,26.6664,26.6179,26.6373,105986.0
2020-08-06 12:30:00,27.45,27.5,27.42,27.47,97112.0,26.6373,26.6858,26.6082,26.6567,97112.0
2020-08-06 12:40:00,27.47,27.5,27.44,27.48,116292.0,26.6567,26.6858,26.6276,26.6664,116292.0
2020-08-06 12:50:00,27.48,27.55,27.48,27.54,140466.0,26.6664,26.7343,26.6664,26.7246,140466.0
2020-08-06 13:00:00,27.53,27.55,27.52,27.52,86956.0,26.7149,26.7343,26.7052,26.7052,86956.0
2020-08-06 13:10:00,27.53,27.54,27.5,27.51,488494.0,26.7149,26.7246,26.6858,26.6955,488494.0
2020-08-06 13:20:00,27.52,27.57,27.52,27.55,376180.0,26.7052,26.7537,26.7052,26.7343,376180.0
2020-08-06 13:30:00,27.56,27.57,27.52,27.56,100720.0,26.744,26.7537,26.7052,26.744,100720.0
2020-08-06 13:40:00,27.56,27.61,27.54,27.61,82126.0,26.744,26.7925,26.7246,26.7925,82126.0
2020-08-06 13:50:00,27.61,27.65,27.61,27.63,121808.0,26.7925,26.8313,26.7925,26.8119,121808.0
2020-08-06 14:00:00,27.63,27.76,27.63,27.76,298048.0,26.8119,26.9381,26.8119,26.9381,298048.0
2020-08-06 14:10:00,27.75,27.79,27.74,27.77,130574.0,26.9284,26.9672,26.9187,26.9478,130574.0
2020-08-06 14:20:00,27.77,27.85,27.77,27.84,121776.0,26.9478,27.0254,26.9478,27.0157,121776.0
2020-08-06 14:30:00,27.84,27.91,27.84,27.9,115400.0,27.0157,27.0836,27.0157,27.0739,115400.0
2020-08-06 14:40:00,27.89,27.95,27.88,27.92,118482.0,27.0642,27.1225,27.0545,27.0934,118482.0
2020-08-06 14:50:00,27.92,27.97,27.92,27.92,122114.0,27.0934,27.1419,27.0934,27.0934,122114.0
2020-08-06 15:00:00,27.93,27.97,27.89,27.92,164202.0,27.1031,27.1419,27.0642,27.0934,164202.0
2020-08-06 15:10:00,27.91,28.04,27.91,28.03,418166.0,27.0836,27.2098,27.0836,27.2001,418166.0
2020-08-06 15:20:00,28.02,28.04,27.9,27.96,331672.0,27.1904,27.2098,27.0739,27.1322,331672.0
2020-08-06 15:30:00,27.96,28.01,27.91,27.98,366174.0,27.1322,27.1807,27.0836,27.1516,366174.0
2020-08-06 15:40:00,27.98,27.99,27.87,27.88,298684.0,27.1516,27.1613,27.0448,27.0545,298684.0
2020-08-06 15:50:00,27.86,28.02,27.86,28.0,531580.0,27.0351,27.1904,27.0351,27.171,531580.0
2020-08-07 09:30:00,27.75,27.81,27.65,27.72,579126.0,26.9284,26.9866,26.8313,26.8993,579126.0
2020-08-07 09:40:00,27.72,27.91,27.67,27.91,437874.0,26.8993,27.0836,26.8508,27.0836,437874.0
2020-08-07 09:50:00,27.9,27.95,27.86,27.91,195264.0,27.0739,27.1225,27.0351,27.0836,195264.0
2020-08-07 10:00:00,27.91,27.93,27.82,27.89,273536.0,27.0836,27.1031,26.9963,27.0642,273536.0
2020-08-07 10:10:00,27.9,27.95,27.78,27.8,216802.0,27.0739,27.1225,26.9575,26.9769,216802.0
2020-08-07 10:20:00,27.79,27.86,27.68,27.86,374614.0,26.9672,27.0351,26.8605,27.0351,374614.0
2020-08-07 10:30:00,27.86,28.0,27.85,27.95,416110.0,27.0351,27.171,27.0254,27.1225,416110.0
2020-08-07 10:40:00,27.96,28.0,27.94,27.99,348094.0,27.1322,27.171,27.1128,27.1613,348094.0
2020-08-07 10:50:00,27.99,28.08,27.98,28.03,333502.0,27.1613,27.2486,27.1516,27.2001,333502.0
2020-08-07 11:00:00,28.04,28.09,27.99,28.07,168726.0,27.2098,27.2583,27.1613,27.2389,168726.0
2020-08-07 11:10:00,28.06,28.09,27.9,27.9,255970.0,27.2292,27.2583,27.0739,27.0739,255970.0
2020-08-07 11:20:00,27.9,27.97,27.86,27.87,228544.0,27.0739,27.1419,27.0351,27.0448,228544.0
2020-08-07 11:30:00,27.86,27.99,27.86,27.96,125444.0,27.0351,27.1613,27.0351,27.1322,125444.0
2020-08-07 11:40:00,27.97,28.0,27.95,27.97,132070.0,27.1419,27.171,27.1225,27.1419,132070.0
2020-08-07 11:50:00,27.97,27.97,27.81,27.82,202954.0,27.1419,27.1419,26.9866,26.9963,202954.0
2020-08-07 12:00:00,27.82,27.86,27.77,27.82,290350.0,26.9963,27.0351,26.9478,26.9963,290350.0
2020-08-07 12:10:00,27.81,27.93,27.81,27.89,140802.0,26.9866,27.1031,26.9866,27.0642,140802.0
2020-08-07 12:20:00,27.89,28.02,27.88,28.01,260800.0,27.0642,27.1904,27.0545,27.1807,260800.0
2020-08-07 12:30:00,28.0,28.05,27.97,28.03,197702.0,27.171,27.2195,27.1419,27.2001,197702.0
2020-08-07 12:40:00,28.03,28.07,27.93,27.94,145980.0,27.2001,27.2389,27.1031,27.1128,145980.0
2020-08-07 12:50:00,27.94,27.99,27.89,27.89,236586.0,27.1128,27.1613,27.0642,27.0642,236586.0
2020-08-07 13:00:00,27.9,27.91,27.72,27.74,259180.0,27.0739,27.0836,26.8993,26.9187,259180.0
2020-08-07 13:10:00,27.74,27.8,27.66,27.73,499016.0,26.9187,26.9769,26.8411,26.909,499016.0
2020-08-07 13:20:00,27.73,27.86,27.7,27.85,441798.0,26.909,27.0351,26.8799,27.0254,441798.0
2020-08-07 13:30:00,27.85,27.93,27.81,27.93,364298.0,27.0254,27.1031,26.9866,27.1031,364298.0
2020-08-07 13:40:00,27.93,27.94,27.75,27.77,458034.0,27.1031,27.1128,26.9284,26.9478,458034.0
2020-08-07 13:50:00,27.77,27.78,27.66,27.68,396788.0,26.9478,26.9575,26.8411,26.8605,396788.0
2020-08-07 14:00:00,27.68,27.83,27.58,27.63,502590.0,26.8605,27.006,26.7634,26.8119,502590.0
2020-08-07 14:10:00,27.63,27.75,27.59,27.6,277268.0,26.8119,26.9284,26.7731,26.7828,277268.0
2020-08-07 14:20:00,27.6,27.64,27.5,27.55,316688.0,26.7828,26.8216,26.6858,26.7343,316688.0
2020-08-07 14:30:00,27.55,27.71,27.5,27.67,404922.0,26.7343,26.8896,26.6858,26.8508,404922.0
2020-08-07 14:40:00,27.68,27.76,27.6,27.7,472784.0,26.8605,26.9381,26.7828,26.8799,472784.0
2020-08-07 14:50:00,27.7,27.77,27.66,27.75,448812.0,26.8799,26.9478,26.8411,26.9284,448812.0
2020-08-07 15:00:00,27.75,27.87,27.73,27.86,294010.0,26.9284,27.0448,26.909,27.0351,294010.0
2020-08-07 15:10:00,27.85,27.87,27.64,27.8,576598.0,27.0254,27.0448,26.8216,26.9769,576598.0
2020-08-07 15:20:00,27.79,27.89,27.73,27.75,251676.0,26.9672,27.0642,26.909,26.9284,251676.0
2020-08-07 15:30:00,27.77,27.9,27.71,27.89,310204.0,26.9478,27.0739,26.8896,27.0642,310204.0
2020-08-07 15:40:00,27.89,28.1,27.86,28.09,654026.0,27.0642,27.268,27.0351,27.2583,654026.0
2020-08-07 15:50:00,28.11,28.12,27.98,28.07,916220.0,27.2777,27.2874,27.1516,27.2389,916220.0
2020-08-10 09:30:00,28.2,28.26,28.18,28.23,422078.0,27.3651,27.4233,27.3457,27.3942,422078.0
2020-08-10 09:40:00,28.24,28.33,28.23,28.3,360844.0,27.4039,27.4912,27.3942,27.4621,360844.0
2020-08-10 09:50:00,28.3,28.33,28.17,28.21,381244.0,27.4621,27.4912,27.336,27.3748,381244.0
2020-08-10 10:00:00,28.2,28.21,28.1,28.18,327320.0,27.3651,27.3748,27.268,27.3457,327320.0
2020-08-10 10:10:00,28.18,28.27,28.16,28.27,267118.0,27.3457,27.433,27.3262,27.433,267118.0
2020-08-10 10:20:00,28.27,28.28,28.19,28.26,222840.0,27.433,27.4427,27.3554,27.4233,222840.0
2020-08-10 10:30:00,28.27,28.28,28.21,28.21,187346.0,27.433,27.4427,27.3748,27.3748,187346.0
2020-08-10 10:40:00,28.21,28.22,27.95,27.97,473800.0,27.3748,27.3845,27.1225,27.1419,473800.0
2020-08-10 10:50:00,27.95,27.95,27.72,27.72,535878.0,27.1225,27.1225,26.8993,26.8993,535878.0
2020-08-10 11:00:00,27.72,27.9,27.66,27.88,664990.0,26.8993,27.0739,26.8411,27.0545,664990.0
2020-08-10 11:10:00,27.88,27.98,27.87,27.95,455482.0,27.0545,27.1516,27.0448,27.1225,455482.0
2020-08-10 11:20:00,27.96,28.04,27.91,28.02,267696.0,27.1322,27.2098,27.0836,27.1904,267696.0
2020-08-10 11:30:00,28.02,28.07,28.0,28.03,381110.0,27.1904,27.2389,27.171,27.2001,381110.0
2020-08-10 11:40:00,28.03,28.07,27.99,28.04,217852.0,27.2001,27.2389,27.1613,27.2098,217852.0
2020-08-10 11:50:00,28.04,28.18,28.04,28.16,336654.0,27.2098,27.3457,27.2098,27.3262,336654.0
2020-08-10 12:00:00,28.17,28.18,28.13,28.15,162608.0,27.336,27.3457,27.2971,27.3165,162608.0
2020-08-10 12:10:00,28.15,28.15,28.1,28.1,154476.0,27.3165,27.3165,27.268,27.268,154476.0
2020-08-10 12:20:00,28.11,28.14,28.03,28.03,125824.0,27.2777,27.3068,27.2001,27.2001,125824.0
2020-08-10 12:30:00,28.04,28.12,28.02,28.1,183336.0,27.2098,27.2874,27.1904,27.268,183336.0
2020-08-10 12:40:00,28.1,28.23,28.09,28.22,220620.0,27.268,27.3942,27.2583,27.3845,220620.0
2020-08-10 12:50:00,28.21,28.25,28.18,28.21,118646.0,27.3748,27.4136,27.3457,27.3748,118646.0
2020-08-10 13:00:00,28.23,28.29,28.21,28.27,139126.0,27.3942,27.4524,27.3748,27.433,139126.0
2020-08-10 13:10:00,28.27,28.27,28.18,28.23,99132.0,27.433,27.433,27.3457,27.3942,99132.0
2020-08-10 13:20:00,28.21,28.25,28.2,28.24,75642.0,27.3748,27.4136,27.3651,27.4039,75642.0
2020-08-10 13:30:00,28.24,28.27,28.21,28.25,73010.0,27.4039,27.433,27.3748,27.4136,73010.0
2020-08-10 13:40:00,28.25,28.25,28.18,28.18,47926.0,27.4136,27.4136,27.3457,27.3457,47926.0
2020-08-10 13:50:00,28.2,28.24,28.16,28.2,76038.0,27.3651,27.4039,27.3262,27.3651,76038.0
2020-08-10 14:00:00,28.21,28.29,28.18,28.23,150828.0,27.3748,27.4524,27.3457,27.3942,150828.0
2020-08-10 14:10:00,28.23,28.23,28.17,28.21,103020.0,27.3942,27.3942,27.336,27.3748,103020.0
2020-08-10 14:20:00,28.21,28.25,28.17,28.25,107820.0,27.3748,27.4136,27.336,27.4136,107820.0
2020-08-10 14:30:00,28.25,28.25,28.2,28.21,61852.0,27.4136,27.4136,27.3651,27.3748,61852.0
2020-08-10 14:40:00,28.21,28.23,28.13,28.18,86950.0,27.3748,27.3942,27.2971,27.3457,86950.0
2020-08-10 14:50:00,28.18,28.31,28.18,28.3,102494.0,27.3457,27.4718,27.3457,27.4621,102494.0
2020-08-10 15:00:00,28.3,28.37,28.27,28.33,189074.0,27.4621,27.53,27.433,27.4912,189074.0
2020-08-10 15:10:00,28.35,28.35,28.23,28.29,116856.0,27.5106,27.5106,27.3942,27.4524,116856.0
2020-08-10 15:20:00,28.29,28.34,28.22,28.25,148370.0,27.4524,27.5009,27.3845,27.4136,148370.0
2020-08-10 15:30:00,28.24,28.3,28.21,28.23,185730.0,27.4039,27.4621,27.3748,27.3942,185730.0
2020-08-10 15:40:00,28.23,28.26,28.16,28.17,330356.0,27.3942,27.4233,27.3262,27.336,330356.0
2020-08-10 15:50:00,28.17,28.33,28.15,28.32,536168.0,27.336,27.4912,27.3165,27.4815,536168.0
2020-08-11 09:30:00,28.66,28.72,28.53,28.68,634154.0,27.8114,27.8697,27.6853,27.8309,634154.0
2020-08-11 09:40:00,28.68,28.75,28.61,28.71,426184.0,27.8309,27.8988,27.7629,27.86,426184.0
2020-08-11 09:50:00,28.72,28.73,28.5,28.53,496128.0,27.8697,27.8794,27.6562,27.6853,496128.0
2020-08-11 10:00:00,28.52,28.55,28.32,28.33,477100.0,27.6756,27.7047,27.4815,27.4912,477100.0
2020-08-11 10:10:00,28.35,28.53,28.33,28.53,763882.0,27.5106,27.6853,27.4912,27.6853,763882.0
2020-08-11 10:20:00,28.53,28.57,28.45,28.56,443608.0,27.6853,27.7241,27.6077,27.7144,443608.0
2020-08-11 10:30:00,28.56,28.61,28.46,28.61,366920.0,27.7144,27.7629,27.6174,27.7629,366920.0
2020-08-11 10:40:00,28.61,28.62,28.5,28.54,239434.0,27.7629,27.7726,27.6562,27.695,239434.0
2020-08-11 10:50:00,28.54,28.64,28.52,28.59,197280.0,27.695,27.792,27.6756,27.7435,197280.0
2020-08-11 11:00:00,28.6,28.7,28.58,28.68,284646.0,27.7532,27.8503,27.7338,27.8309,284646.0
2020-08-11 11:10:00,28.7,28.71,28.66,28.67,128292.0,27.8503,27.86,27.8114,27.8211,128292.0
2020-08-11 11:20:00,28.69,28.74,28.67,28.72,187214.0,27.8406,27.8891,27.8211,27.8697,187214.0
2020-08-11 11:30:00,28.71,28.73,28.63,28.65,235788.0,27.86,27.8794,27.7823,27.8017,235788.0
2020-08-11 11:40:00,28.64,28.67,28.61,28.63,197492.0,27.792,27.8211,27.7629,27.7823,197492.0
2020-08-11 11:50:00,28.63,28.64,28.53,28.58,192636.0,27.7823,27.792,27.6853,27.7338,192636.0
2020-08-11 12:00:00,28.59,28.62,28.5,28.59,405666.0,27.7435,27.7726,27.6562,27.7435,405666.0
2020-08-11 12:10:00,28.6,28.7,28.59,28.68,185292.0,27.7532,27.8503,27.7435,27.8309,185292.0
2020-08-11 12:20:00,28.67,28.72,28.65,28.7,107360.0,27.8211,27.8697,27.8017,27.8503,107360.0
2020-08-11 12:30:00,28.7,28.71,28.65,28.71,139818.0,27.8503,27.86,27.8017,27.86,139818.0
2020-08-11 12:40:00,28.71,28.73,28.68,28.72,79942.0,27.86,27.8794,27.8309,27.8697,79942.0
2020-08-11 12:50:00,28.72,28.73,28.63,28.68,106838.0,27.8697,27.8794,27.7823,27.8309,106838.0
2020-08-11 13:00:00,28.68,28.72,28.65,28.71,92208.0,27.8309,27.8697,27.8017,27.86,92208.0
2020-08-11 13:10:00,28.7,28.72,28.64,28.7,89404.0,27.8503,27.8697,27.792,27.8503,89404.0
2020-08-11 13:20:00,28.7,28.82,28.68,28.8,226422.0,27.8503,27.9667,27.8309,27.9473,226422.0
2020-08-11 13:30:00,28.81,28.81,28.73,28.75,225856.0,27.957,27.957,27.8794,27.8988,225856.0
2020-08-11 13:40:00,28.74,28.75,28.66,28.67,209760.0,27.8891,27.8988,27.8114,27.8211,209760.0
2020-08-11 13:50:00,28.67,28.75,28.65,28.74,125318.0,27.8211,27.8988,27.8017,27.8891,125318.0
2020-08-11 14:00:00,28.75,28.78,28.74,28.77,119286.0,27.8988,27.9279,27.8891,27.9182,119286.0
2020-08-11 14:10:00,28.77,28.77,28.58,28.64,214772.0,27.9182,27.9182,27.7338,27.792,214772.0
2020-08-11 14:20:00,28.64,28.66,28.49,28.5,294826.0,27.792,27.8114,27.6465,27.6562,294826.0
2020-08-11 14:30:00,28.5,28.54,28.39,28.43,364186.0,27.6562,27.695,27.5494,27.5883,364186.0
2020-08-11 14:40:00,28.43,28.52,28.39,28.4,401984.0,27.5883,27.6756,27.5494,27.5591,401984.0
2020-08-11 14:50:00,28.4,28.51,28.36,28.49,231568.0,27.5591,27.6659,27.5203,27.6465,231568.0
2020-08-11 15:00:00,28.5,28.52,28.32,28.34,323052.0,27.6562,27.6756,27.4815,27.5009,323052.0
2020-08-11 15:10:00,28.33,28.47,27.82,27.89,777610.0,27.4912,27.6271,26.9963,27.0642,777610.0
2020-08-11 15:20:00,27.89,28.15,27.86,28.13,567988.0,27.0642,27.3165,27.0351,27.2971,567988.0
2020-08-11 15:30:00,28.13,28.13,27.81,27.92,601228.0,27.2971,27.2971,26.9866,27.0934,601228.0
2020-08-11 15:40:00,27.92,27.98,27.65,27.72,603072.0,27.0934,27.1516,26.8313,26.8993,603072.0
2020-08-11 15:50:00,27.72,27.72,27.42,27.63,1045350.0,26.8993,26.8993,26.6082,26.8119,1045350.0
2020-08-12 09:30:00,28.27,28.44,28.27,28.36,716882.0,27.433,27.598,27.433,27.5203,716882.0
2020-08-12 09:40:00,28.37,28.46,28.31,28.44,315340.0,27.53,27.6174,27.4718,27.598,315340.0
2020-08-12 09:50:00,28.43,28.53,28.35,28.51,507506.0,27.5883,27.6853,27.5106,27.6659,507506.0
2020-08-12 10:00:00,28.53,28.64,28.45,28.55,305134.0,27.6853,27.792,27.6077,27.7047,305134.0
2020-08-12 10:10:00,28.55,28.61,28.52,28.6,223898.0,27.7047,27.7629,27.6756,27.7532,223898.0
2020-08-12 10:20:00,28.6,28.7,28.59,28.68,318962.0,27.7532,27.8503,27.7435,27.8309,318962.0
2020-08-12 10:30:00,28.69,28.77,28.68,28.68,158624.0,27.8406,27.9182,27.8309,27.8309,158624.0
2020-08-12 10:40:00,28.7,28.77,28.64,28.65,218682.0,27.8503,27.9182,27.792,27.8017,218682.0
2020-08-12 10:50:00,28.66,28.79,28.66,28.73,232890.0,27.8114,27.9376,27.8114,27.8794,232890.0
2020-08-12 11:00:00,28.73,28.82,28.68,28.72,229746.0,27.8794,27.9667,27.8309,27.8697,229746.0
2020-08-12 11:10:00,28.73,28.74,28.64,28.71,146826.0,27.8794,27.8891,27.792,27.86,146826.0
2020-08-12 11:20:00,28.71,28.75,28.68,28.71,90164.0,27.86,27.8988,27.8309,27.86,90164.0
2020-08-12 11:30:00,28.71,28.78,28.66,28.71,142818.0,27.86,27.9279,27.8114,27.86,142818.0
2020-08-12 11:40:00,28.71,28.74,28.67,28.68,151600.0,27.86,27.8891,27.8211,27.8309,151600.0
2020-08-12 11:50:00,28.68,28.74,28.64,28.72,119536.0,27.8309,27.8891,27.792,27.8697,119536.0
2020-08-12 12:00:00,28.72,28.82,28.72,28.8,180566.0,27.8697,27.9667,27.8697,27.9473,180566.0
2020-08-12 12:10:00,28.81,28.86,28.77,28.83,227256.0,27.957,28.0055,27.9182,27.9764,227256.0
2020-08-12 12:20:00,28.82,28.86,28.81,28.83,156464.0,27.9667,28.0055,27.957,27.9764,156464.0
2020-08-12 12:30:00,28.83,28.85,28.81,28.85,116362.0,27.9764,27.9958,27.957,27.9958,116362.0
2020-08-12 12:40:00,28.86,28.86,28.78,28.79,901310.0,28.0055,28.0055,27.9279,27.9376,901310.0
2020-08-12 12:50:00,28.78,28.79,28.68,28.68,146140.0,27.9279,27.9376,27.8309,27.8309,146140.0
2020-08-12 13:00:00,28.7,28.74,28.65,28.65,238954.0,27.8503,27.8891,27.8017,27.8017,238954.0
2020-08-12 13:10:00,28.65,28.68,28.58,28.61,235856.0,27.8017,27.8309,27.7338,27.7629,235856.0
2020-08-12 13:20:00,28.61,28.64,28.56,28.59,251320.0,27.7629,27.792,27.7144,27.7435,251320.0
2020-08-12 13:30:00,28.58,28.74,28.58,28.74,334184.0,27.7338,27.8891,27.7338,27.8891,334184.0
2020-08-12 13:40:00,28.74,28.8,28.72,28.8,262826.0,27.8891,27.9473,27.8697,27.9473,262826.0
2020-08-12 13:50:00,28.8,28.89,28.79,28.89,300118.0,27.9473,28.0346,27.9376,28.0346,300118.0
2020-08-12 14:00:00,28.89,28.91,28.82,28.83,310824.0,28.0346,28.054,27.9667,27.9764,310824.0
2020-08-12 14:10:00,28.84,28.88,28.84,28.85,61584.0,27.9861,28.0249,27.9861,27.9958,61584.0
2020-08-12 14:20:00,28.86,28.91,28.85,28.85,147914.0,28.0055,28.054,27.9958,27.9958,147914.0
2020-08-12 14:30:00,28.85,28.89,28.81,28.81,109278.0,27.9958,28.0346,27.957,27.957,109278.0
2020-08-12 14:40:00,28.81,28.87,28.81,28.87,113916.0,27.957,28.0152,27.957,28.0152,113916.0
2020-08-12 14:50:00,28.87,28.9,28.83,28.88,101482.0,28.0152,28.0443,27.9764,28.0249,101482.0
2020-08-12 15:00:00,28.88,28.91,28.84,28.85,120096.0,28.0249,28.054,27.9861,27.9958,120096.0
2020-08-12 15:10:00,28.85,28.99,28.85,28.98,269666.0,27.9958,28.1317,27.9958,28.122,269666.0
2020-08-12 15:20:00,28.98,28.98,28.93,28.94,161368.0,28.122,28.122,28.0734,28.0832,161368.0
2020-08-12 15:30:00,28.93,28.94,28.73,28.83,318998.0,28.0734,28.0832,27.8794,27.9764,318998.0
2020-08-12 15:40:00,28.83,28.9,28.8,28.83,299792.0,27.9764,28.0443,27.9473,27.9764,299792.0
2020-08-12 15:50:00,28.84,28.9,28.73,28.77,368738.0,27.9861,28.0443,27.8794,27.9182,368738.0
2020-08-13 09:30:00,28.56,28.72,28.53,28.7,373142.0,27.7144,27.8697,27.6853,27.8503,373142.0
2020-08-13 09:40:00,28.71,28.82,28.7,28.73,378100.0,27.86,27.9667,27.8503,27.8794,378100.0
2020-08-13 09:50:00,28.73,28.9,28.7,28.89,355362.0,27.8794,28.0443,27.8503,28.0346,355362.0
2020-08-13 10:00:00,28.89,28.91,28.82,28.84,411022.0,28.0346,28.054,27.9667,27.9861,411022.0
2020-08-13 10:10:00,28.85,28.86,28.74,28.81,213670.0,27.9958,28.0055,27.8891,27.957,213670.0
2020-08-13 10:20:00,28.82,28.86,28.8,28.85,142502.0,27.9667,28.0055,27.9473,27.9958,142502.0
2020-08-13 10:30:00,28.83,28.9,28.82,28.84,293058.0,27.9764,28.0443,27.9667,27.9861,293058.0
2020-08-13 10:40:00,28.83,28.86,28.79,28.84,103028.0,27.9764,28.0055,27.9376,27.9861,103028.0
2020-08-13 10:50:00,28.85,28.89,28.81,28.87,128252.0,27.9958,28.0346,27.957,28.0152,128252.0
2020-08-13 11:00:00,28.86,28.93,28.86,28.91,135410.0,28.0055,28.0734,28.0055,28.054,135410.0
2020-08-13 11:10:00,28.9,28.94,28.86,28.92,80162.0,28.0443,28.0832,28.0055,28.0637,80162.0
2020-08-13 11:20:00,28.91,28.93,28.85,28.88,73414.0,28.054,28.0734,27.9958,28.0249,73414.0
2020-08-13 11:30:00,28.87,28.87,28.79,28.82,160980.0,28.0152,28.0152,27.9376,27.9667,160980.0
2020-08-13 11:40:00,28.83,28.85,28.79,28.83,104758.0,27.9764,27.9958,27.9376,27.9764,104758.0
2020-08-13 11:50:00,28.84,28.87,28.82,28.84,59224.0,27.9861,28.0152,27.9667,27.9861,59224.0
2020-08-13 12:00:00,28.84,28.92,28.84,28.9,61806.0,27.9861,28.0637,27.9861,28.0443,61806.0
2020-08-13 12:10:00,28.9,28.92,28.89,28.89,30358.0,28.0443,28.0637,28.0346,28.0346,30358.0
2020-08-13 12:20:00,28.9,28.91,28.86,28.87,68746.0,28.0443,28.054,28.0055,28.0152,68746.0
2020-08-13 12:30:00,28.88,28.92,28.87,28.9,39294.0,28.0249,28.0637,28.0152,28.0443,39294.0
2020-08-13 12:40:00,28.9,28.94,28.9,28.93,24070.0,28.0443,28.0832,28.0443,28.0734,24070.0
2020-08-13 12:50:00,28.9,28.95,28.89,28.94,26646.0,28.0443,28.0929,28.0346,28.0832,26646.0
2020-08-13 13:00:00,28.95,28.98,28.87,28.89,72496.0,28.0929,28.122,28.0152,28.0346,72496.0
2020-08-13 13:10:00,28.87,28.91,28.85,28.86,47566.0,28.0152,28.054,27.9958,28.0055,47566.0
2020-08-13 13:20:00,28.88,28.9,28.77,28.81,109262.0,28.0249,28.0443,27.9182,27.957,109262.0
2020-08-13 13:30:00,28.81,28.82,28.68,28.74,346794.0,27.957,27.9667,27.8309,27.8891,346794.0
2020-08-13 13:40:00,28.74,28.87,28.71,28.86,150650.0,27.8891,28.0152,27.86,28.0055,150650.0
2020-08-13 13:50:00,28.86,28.89,28.81,28.81,100928.0,28.0055,28.0346,27.957,27.957,100928.0
2020-08-13 14:00:00,28.83,28.84,28.7,28.75,175320.0,27.9764,27.9861,27.8503,27.8988,175320.0
2020-08-13 14:10:00,28.75,28.75,28.6,28.61,201012.0,27.8988,27.8988,27.7532,27.7629,201012.0
2020-08-13 14:20:00,28.6,28.66,28.47,28.61,305628.0,27.7532,27.8114,27.6271,27.7629,305628.0
2020-08-13 14:30:00,28.63,28.65,28.47,28.52,183518.0,27.7823,27.8017,27.6271,27.6756,183518.0
2020-08-13 14:40:00,28.52,28.68,28.49,28.57,178584.0,27.6756,27.8309,27.6465,27.7241,178584.0
2020-08-13 14:50:00,28.58,28.58,28.36,28.46,403086.0,27.7338,27.7338,27.5203,27.6174,403086.0
2020-08-13 15:00:00,28.48,28.56,28.4,28.5,242482.0,27.6368,27.7144,27.5591,27.6562,242482.0
2020-08-13 15:10:00,28.48,28.61,28.43,28.61,164106.0,27.6368,27.7629,27.5883,27.7629,164106.0
2020-08-13 15:20:00,28.62,28.71,28.61,28.7,249452.0,27.7726,27.86,27.7629,27.8503,249452.0
2020-08-13 15:30:00,28.71,28.74,28.63,28.64,185424.0,27.86,27.8891,27.7823,27.792,185424.0
2020-08-13 15:40:00,28.63,28.7,28.54,28.57,180952.0,27.7823,27.8503,27.695,27.7241,180952.0
2020-08-13 15:50:00,28.58,28.66,28.55,28.62,381284.0,27.7338,27.8114,27.7047,27.7726,381284.0
2020-08-14 09:30:00,28.5,28.57,28.41,28.52,433498.0,27.6562,27.7241,27.5688,27.6756,433498.0
2020-08-14 09:40:00,28.5,28.57,28.39,28.41,437260.0,27.6562,27.7241,27.5494,27.5688,437260.0
2020-08-14 09:50:00,28.42,28.6,28.38,28.58,338604.0,27.5785,27.7532,27.5397,27.7338,338604.0
2020-08-14 10:00:00,28.59,28.64,28.54,28.6,233822.0,27.7435,27.792,27.695,27.7532,233822.0
2020-08-14 10:10:00,28.61,28.63,28.46,28.48,197468.0,27.7629,27.7823,27.6174,27.6368,197468.0
2020-08-14 10:20:00,28.48,28.6,28.46,28.48,215704.0,27.6368,27.7532,27.6174,27.6368,215704.0
2020-08-14 10:30:00,28.49,28.61,28.47,28.6,144782.0,27.6465,27.7629,27.6271,27.7532,144782.0
2020-08-14 10:40:00,28.61,28.67,28.59,28.65,88130.0,27.7629,27.8211,27.7435,27.8017,88130.0
2020-08-14 10:50:00,28.66,28.67,28.55,28.55,179520.0,27.8114,27.8211,27.7047,27.7047,179520.0
2020-08-14 11:00:00,28.54,28.64,28.49,28.63,135954.0,27.695,27.792,27.6465,27.7823,135954.0
2020-08-14 11:10:00,28.64,28.65,28.58,28.64,91124.0,27.792,27.8017,27.7338,27.792,91124.0
2020-08-14 11:20:00,28.64,28.72,28.63,28.7,95482.0,27.792,27.8697,27.7823,27.8503,95482.0
2020-08-14 11:30:00,28.71,28.74,28.68,28.7,93772.0,27.86,27.8891,27.8309,27.8503,93772.0
2020-08-14 11:40:00,28.71,28.73,28.64,28.68,103080.0,27.86,27.8794,27.792,27.8309,103080.0
2020-08-14 11:50:00,28.68,28.7,28.59,28.68,101378.0,27.8309,27.8503,27.7435,27.8309,101378.0
2020-08-14 12:00:00,28.68,28.71,28.67,28.7,120096.0,27.8309,27.86,27.8211,27.8503,120096.0
2020-08-14 12:10:00,28.71,28.74,28.64,28.67,103840.0,27.86,27.8891,27.792,27.8211,103840.0
2020-08-14 12:20:00,28.66,28.68,28.63,28.66,51722.0,27.8114,27.8309,27.7823,27.8114,51722.0
2020-08-14 12:30:00,28.65,28.72,28.65,28.72,52322.0,27.8017,27.8697,27.8017,27.8697,52322.0
2020-08-14 12:40:00,28.72,28.73,28.66,28.69,96790.0,27.8697,27.8794,27.8114,27.8406,96790.0
2020-08-14 12:50:00,28.7,28.7,28.65,28.66,57018.0,27.8503,27.8503,27.8017,27.8114,57018.0
2020-08-14 13:00:00,28.64,28.67,28.61,28.65,104046.0,27.792,27.8211,27.7629,27.8017,104046.0
2020-08-14 13:10:00,28.65,28.7,28.64,28.7,68216.0,27.8017,27.8503,27.792,27.8503,68216.0
2020-08-14 13:20:00,28.68,28.71,28.67,28.7,40186.0,27.8309,27.86,27.8211,27.8503,40186.0
2020-08-14 13:30:00,28.69,28.72,28.67,28.71,48652.0,27.8406,27.8697,27.8211,27.86,48652.0
2020-08-14 13:40:00,28.71,28.73,28.68,28.72,40908.0,27.86,27.8794,27.8309,27.8697,40908.0
2020-08-14 13:50:00,28.71,28.77,28.68,28.77,99136.0,27.86,27.9182,27.8309,27.9182,99136.0
2020-08-14 14:00:00,28.76,28.76,28.67,28.7,75388.0,27.9085,27.9085,27.8211,27.8503,75388.0
2020-08-14 14:10:00,28.72,28.73,28.67,28.67,74338.0,27.8697,27.8794,27.8211,27.8211,74338.0
2020-08-14 14:20:00,28.68,28.7,28.59,28.65,79466.0,27.8309,27.8503,27.7435,27.8017,79466.0
2020-08-14 14:30:00,28.65,28.7,28.64,28.65,54682.0,27.8017,27.8503,27.792,27.8017,54682.0
2020-08-14 14:40:00,28.62,28.63,28.56,28.57,273876.0,27.7726,27.7823,27.7144,27.7241,273876.0
2020-08-14 14:50:00,28.56,28.61,28.55,28.56,80522.0,27.7144,27.7629,27.7047,27.7144,80522.0
2020-08-14 15:00:00,28.55,28.59,28.51,28.53,175480.0,27.7047,27.7435,27.6659,27.6853,175480.0
2020-08-14 15:10:00,28.51,28.52,28.42,28.43,124298.0,27.6659,27.6756,27.5785,27.5883,124298.0
2020-08-14 15:20:00,28.45,28.48,28.37,28.43,159838.0,27.6077,27.6368,27.53,27.5883,159838.0
2020-08-14 15:30:00,28.43,28.46,28.35,28.38,167074.0,27.5883,27.6174,27.5106,27.5397,167074.0
2020-08-14 15:40:00,28.37,28.45,28.34,28.34,202054.0,27.53,27.6077,27.5009,27.5009,202054.0
2020-08-14 15:50:00,28.33,28.62,28.31,28.61,1038616.0,27.4912,27.7726,27.4718,27.7629,1038616.0
2020-08-17 09:30:00,28.89,28.93,28.84,28.9,513530.0,28.0346,28.0734,27.9861,28.0443,513530.0
2020-08-17 09:40:00,28.91,28.96,28.91,28.92,211640.0,28.054,28.1026,28.054,28.0637,211640.0
2020-08-17 09:50:00,28.92,28.94,28.86,28.88,193062.0,28.0637,28.0832,28.0055,28.0249,193062.0
2020-08-17 10:00:00,28.89,28.9,28.82,28.84,147560.0,28.0346,28.0443,27.9667,27.9861,147560.0
2020-08-17 10:10:00,28.84,28.85,28.79,28.79,112068.0,27.9861,27.9958,27.9376,27.9376,112068.0
2020-08-17 10:20:00,28.79,28.9,28.79,28.89,133056.0,27.9376,28.0443,27.9376,28.0346,133056.0
2020-08-17 10:30:00,28.9,28.93,28.9,28.9,86460.0,28.0443,28.0734,28.0443,28.0443,86460.0
2020-08-17 10:40:00,28.9,28.95,28.89,28.92,121152.0,28.0443,28.0929,28.0346,28.0637,121152.0
2020-08-17 10:50:00,28.93,29.0,28.92,28.92,298148.0,28.0734,28.1414,28.0637,28.0637,298148.0
2020-08-17 11:00:00,28.92,28.92,28.85,28.86,155676.0,28.0637,28.0637,27.9958,28.0055,155676.0
2020-08-17 11:10:00,28.86,28.95,28.86,28.93,92658.0,28.0055,28.0929,28.0055,28.0734,92658.0
2020-08-17 11:20:00,28.93,28.96,28.92,28.96,104678.0,28.0734,28.1026,28.0637,28.1026,104678.0
2020-08-17 11:30:00,28.96,28.96,28.88,28.89,54076.0,28.1026,28.1026,28.0249,28.0346,54076.0
2020-08-17 11:40:00,28.88,28.91,28.85,28.87,60910.0,28.0249,28.054,27.9958,28.0152,60910.0
2020-08-17 11:50:00,28.86,28.92,28.86,28.92,31394.0,28.0055,28.0637,28.0055,28.0637,31394.0
2020-08-17 12:00:00,28.92,28.93,28.88,28.89,50068.0,28.0637,28.0734,28.0249,28.0346,50068.0
2020-08-17 12:10:00,28.89,28.9,28.86,28.86,48028.0,28.0346,28.0443,28.0055,28.0055,48028.0
2020-08-17 12:20:00,28.86,28.9,28.86,28.88,58736.0,28.0055,28.0443,28.0055,28.0249,58736.0
2020-08-17 12:30:00,28.87,28.91,28.87,28.91,67838.0,28.0152,28.054,28.0152,28.054,67838.0
2020-08-17 12:40:00,28.91,28.95,28.9,28.95,73302.0,28.054,28.0929,28.0443,28.0929,73302.0
2020-08-17 12:50:00,28.95,28.96,28.94,28.95,42258.0,28.0929,28.1026,28.0832,28.0929,42258.0
2020-08-17 13:00:00,28.95,28.95,28.93,28.94,101642.0,28.0929,28.0929,28.0734,28.0832,101642.0
2020-08-17 13:10:00,28.94,28.96,28.93,28.94,43506.0,28.0832,28.1026,28.0734,28.0832,43506.0
2020-08-17 13:20:00,28.94,28.95,28.92,28.93,47096.0,28.0832,28.0929,28.0637,28.0734,47096.0
2020-08-17 13:30:00,28.93,28.95,28.92,28.93,87732.0,28.0734,28.0929,28.0637,28.0734,87732.0
2020-08-17 13:40:00,28.95,28.95,28.93,28.93,16448.0,28.0929,28.0929,28.0734,28.0734,16448.0
2020-08-17 13:50:00,28.93,28.93,28.91,28.93,24502.0,28.0734,28.0734,28.054,28.0734,24502.0
2020-08-17 14:00:00,28.93,28.94,28.91,28.92,55592.0,28.0734,28.0832,28.054,28.0637,55592.0
2020-08-17 14:10:00,28.92,28.93,28.91,28.93,53612.0,28.0637,28.0734,28.054,28.0734,53612.0
2020-08-17 14:20:00,28.93,28.95,28.92,28.93,35676.0,28.0734,28.0929,28.0637,28.0734,35676.0
2020-08-17 14:30:00,28.93,28.95,28.93,28.94,31718.0,28.0734,28.0929,28.0734,28.0832,31718.0
2020-08-17 14:40:00,28.94,28.94,28.89,28.89,62958.0,28.0832,28.0832,28.0346,28.0346,62958.0
2020-08-17 14:50:00,28.88,28.91,28.86,28.89,69958.0,28.0249,28.054,28.0055,28.0346,69958.0
2020-08-17 15:00:00,28.89,28.9,28.83,28.84,125802.0,28.0346,28.0443,27.9764,27.9861,125802.0
2020-08-17 15:10:00,28.84,28.86,28.81,28.86,125424.0,27.9861,28.0055,27.957,28.0055,125424.0
2020-08-17 15:20:00,28.86,28.9,28.83,28.89,123908.0,28.0055,28.0443,27.9764,28.0346,123908.0
2020-08-17 15:30:00,28.9,28.92,28.89,28.9,86240.0,28.0443,28.0637,28.0346,28.0443,86240.0
2020-08-17 15:40:00,28.91,28.94,28.89,28.93,144210.0,28.054,28.0832,28.0346,28.0734,144210.0
2020-08-17 15:50:00,28.91,28.94,28.84,28.88,312324.0,28.054,28.0832,27.9861,28.0249,312324.0
2020-08-18 09:30:00,29.0,29.14,29.0,29.11,424226.0,28.1414,28.2772,28.1414,28.2481,424226.0
2020-08-18 09:40:00,29.11,29.18,29.11,29.17,290646.0,28.2481,28.316,28.2481,28.3063,290646.0
2020-08-18 09:50:00,29.17,29.17,28.96,29.02,406282.0,28.3063,28.3063,28.1026,28.1608,406282.0
2020-08-18 10:00:00,29.02,29.03,28.74,28.75,337454.0,28.1608,28.1705,27.8891,27.8988,337454.0
2020-08-18 10:10:00,28.74,28.86,28.71,28.85,259134.0,27.8891,28.0055,27.86,27.9958,259134.0
2020-08-18 10:20:00,28.85,28.86,28.6,28.61,349942.0,27.9958,28.0055,27.7532,27.7629,349942.0
2020-08-18 10:30:00,28.6,28.76,28.56,28.75,217044.0,27.7532,27.9085,27.7144,27.8988,217044.0
2020-08-18 10:40:00,28.74,28.77,28.66,28.77,202754.0,27.8891,27.9182,27.8114,27.9182,202754.0
2020-08-18 10:50:00,28.77,28.86,28.77,28.86,181750.0,27.9182,28.0055,27.9182,28.0055,181750.0
2020-08-18 11:00:00,28.85,28.9,28.83,28.9,124252.0,27.9958,28.0443,27.9764,28.0443,124252.0
2020-08-18 11:10:00,28.92,28.93,28.87,28.9,112026.0,28.0637,28.0734,28.0152,28.0443,112026.0
2020-08-18 11:20:00,28.91,28.99,28.88,28.97,130926.0,28.054,28.1317,28.0249,28.1123,130926.0
2020-08-18 11:30:00,28.98,29.02,28.98,29.0,152154.0,28.122,28.1608,28.122,28.1414,152154.0
2020-08-18 11:40:00,29.0,29.03,28.98,28.99,99130.0,28.1414,28.1705,28.122,28.1317,99130.0
2020-08-18 11:50:00,28.99,29.03,28.99,29.01,59050.0,28.1317,28.1705,28.1317,28.1511,59050.0
2020-08-18 12:00:00,29.02,29.05,29.0,29.04,108094.0,28.1608,28.1899,28.1414,28.1802,108094.0
2020-08-18 12:10:00,29.04,29.05,28.98,29.0,55684.0,28.1802,28.1899,28.122,28.1414,55684.0
2020-08-18 12:20:00,29.0,29.04,28.99,29.04,35738.0,28.1414,28.1802,28.1317,28.1802,35738.0
2020-08-18 12:30:00,29.04,29.08,29.04,29.08,59696.0,28.1802,28.219,28.1802,28.219,59696.0
2020-08-18 12:40:00,29.07,29.11,29.07,29.09,70316.0,28.2093,28.2481,28.2093,28.2287,70316.0
2020-08-18 12:50:00,29.09,29.11,29.08,29.09,54102.0,28.2287,28.2481,28.219,28.2287,54102.0
2020-08-18 13:00:00,29.09,29.13,29.08,29.13,54244.0,28.2287,28.2675,28.219,28.2675,54244.0
2020-08-18 13:10:00,29.13,29.14,29.09,29.11,29378.0,28.2675,28.2772,28.2287,28.2481,29378.0
2020-08-18 13:20:00,29.11,29.11,29.04,29.08,57906.0,28.2481,28.2481,28.1802,28.219,57906.0
2020-08-18 13:30:00,29.08,29.15,29.08,29.15,59706.0,28.219,28.2869,28.219,28.2869,59706.0
2020-08-18 13:40:00,29.14,29.15,29.11,29.15,53414.0,28.2772,28.2869,28.2481,28.2869,53414.0
2020-08-18 13:50:00,29.14,29.15,29.1,29.1,19162.0,28.2772,28.2869,28.2384,28.2384,19162.0
2020-08-18 14:00:00,29.1,29.11,29.07,29.11,119986.0,28.2384,28.2481,28.2093,28.2481,119986.0
2020-08-18 14:10:00,29.11,29.12,29.05,29.09,124534.0,28.2481,28.2578,28.1899,28.2287,124534.0
2020-08-18 14:20:00,29.09,29.14,29.09,29.11,95298.0,28.2287,28.2772,28.2287,28.2481,95298.0
2020-08-18 14:30:00,29.12,29.14,29.1,29.11,160810.0,28.2578,28.2772,28.2384,28.2481,160810.0
2020-08-18 14:40:00,29.11,29.13,29.09,29.12,54838.0,28.2481,28.2675,28.2287,28.2578,54838.0
2020-08-18 14:50:00,29.13,29.17,29.11,29.14,111152.0,28.2675,28.3063,28.2481,28.2772,111152.0
2020-08-18 15:00:00,29.14,29.14,29.08,29.1,112024.0,28.2772,28.2772,28.219,28.2384,112024.0
2020-08-18 15:10:00,29.09,29.19,29.09,29.14,130692.0,28.2287,28.3258,28.2287,28.2772,130692.0
2020-08-18 15:20:00,29.15,29.18,29.07,29.11,142838.0,28.2869,28.316,28.2093,28.2481,142838.0
2020-08-18 15:30:00,29.1,29.15,29.06,29.08,164938.0,28.2384,28.2869,28.1996,28.219,164938.0
2020-08-18 15:40:00,29.07,29.13,29.06,29.09,87618.0,28.2093,28.2675,28.1996,28.2287,87618.0
2020-08-18 15:50:00,29.09,29.09,28.98,29.06,351064.0,28.2287,28.2287,28.122,28.1996,351064.0
2020-08-19 09:30:00,29.2,29.22,29.1,29.2,342330.0,28.3355,28.3549,28.2384,28.3355,342330.0
2020-08-19 09:40:00,29.18,29.2,29.09,29.1,234082.0,28.316,28.3355,28.2287,28.2384,234082.0
2020-08-19 09:50:00,29.1,29.17,29.07,29.12,225984.0,28.2384,28.3063,28.2093,28.2578,225984.0
2020-08-19 10:00:00,29.11,29.17,29.11,29.13,166380.0,28.2481,28.3063,28.2481,28.2675,166380.0
2020-08-19 10:10:00,29.13,29.17,29.1,29.16,114130.0,28.2675,28.3063,28.2384,28.2966,114130.0
2020-08-19 10:20:00,29.15,29.21,29.13,29.21,132196.0,28.2869,28.3452,28.2675,28.3452,132196.0
2020-08-19 10:30:00,29.21,29.25,29.2,29.22,149410.0,28.3452,28.384,28.3355,28.3549,149410.0
2020-08-19 10:40:00,29.22,29.24,29.21,29.23,94984.0,28.3549,28.3743,28.3452,28.3646,94984.0
2020-08-19 10:50:00,29.23,29.25,29.18,29.22,124746.0,28.3646,28.384,28.316,28.3549,124746.0
2020-08-19 11:00:00,29.24,29.26,29.18,29.21,131578.0,28.3743,28.3937,28.316,28.3452,131578.0
2020-08-19 11:10:00,29.21,29.24,29.17,29.2,113120.0,28.3452,28.3743,28.3063,28.3355,113120.0
2020-08-19 11:20:00,29.2,29.25,29.18,29.24,77214.0,28.3355,28.384,28.316,28.3743,77214.0
2020-08-19 11:30:00,29.25,29.32,29.24,29.31,245550.0,28.384,28.4519,28.3743,28.4422,245550.0
2020-08-19 11:40:00,29.31,29.33,29.29,29.3,111662.0,28.4422,28.4616,28.4228,28.4325,111662.0
2020-08-19 11:50:00,29.29,29.31,29.29,29.31,53070.0,28.4228,28.4422,28.4228,28.4422,53070.0
2020-08-19 12:00:00,29.3,29.31,29.25,29.27,104556.0,28.4325,28.4422,28.384,28.4034,104556.0
2020-08-19 12:10:00,29.27,29.28,29.25,29.25,53086.0,28.4034,28.4131,28.384,28.384,53086.0
2020-08-19 12:20:00,29.25,29.29,29.25,29.27,56376.0,28.384,28.4228,28.384,28.4034,56376.0
2020-08-19 12:30:00,29.28,29.28,29.24,29.26,49944.0,28.4131,28.4131,28.3743,28.3937,49944.0
2020-08-19 12:40:00,29.26,29.26,29.18,29.2,89582.0,28.3937,28.3937,28.316,28.3355,89582.0
2020-08-19 12:50:00,29.2,29.22,29.19,29.22,53496.0,28.3355,28.3549,28.3258,28.3549,53496.0
2020-08-19 13:00:00,29.21,29.23,29.2,29.22,56692.0,28.3452,28.3646,28.3355,28.3549,56692.0
2020-08-19 13:10:00,29.22,29.25,29.22,29.24,33804.0,28.3549,28.384,28.3549,28.3743,33804.0
2020-08-19 13:20:00,29.24,29.25,29.21,29.22,36930.0,28.3743,28.384,28.3452,28.3549,36930.0
2020-08-19 13:30:00,29.22,29.25,29.22,29.25,70916.0,28.3549,28.384,28.3549,28.384,70916.0
2020-08-19 13:40:00,29.25,29.28,29.24,29.28,72996.0,28.384,28.4131,28.3743,28.4131,72996.0
2020-08-19 13:50:00,29.27,29.28,29.25,29.27,36868.0,28.4034,28.4131,28.384,28.4034,36868.0
2020-08-19 14:00:00,29.26,29.32,29.14,29.21,214304.0,28.3937,28.4519,28.2772,28.3452,214304.0
2020-08-19 14:10:00,29.22,29.22,28.95,28.96,590726.0,28.3549,28.3549,28.0929,28.1026,590726.0
2020-08-19 14:20:00,28.96,29.05,28.86,28.96,606792.0,28.1026,28.1899,28.0055,28.1026,606792.0
2020-08-19 14:30:00,28.95,29.02,28.89,28.97,337800.0,28.0929,28.1608,28.0346,28.1123,337800.0
2020-08-19 14:40:00,28.95,29.04,28.9,29.01,463362.0,28.0929,28.1802,28.0443,28.1511,463362.0
2020-08-19 14:50:00,29.01,29.11,29.01,29.09,262258.0,28.1511,28.2481,28.1511,28.2287,262258.0
2020-08-19 15:00:00,29.08,29.11,29.04,29.09,180846.0,28.219,28.2481,28.1802,28.2287,180846.0
2020-08-19 15:10:00,29.09,29.11,28.98,28.98,277598.0,28.2287,28.2481,28.122,28.122,277598.0
2020-08-19 15:20:00,28.98,29.0,28.83,28.88,284784.0,28.122,28.1414,27.9764,28.0249,284784.0
2020-08-19 15:30:00,28.88,28.92,28.82,28.84,310302.0,28.0249,28.0637,27.9667,27.9861,310302.0
2020-08-19 15:40:00,28.83,28.91,28.61,28.63,586542.0,27.9764,28.054,27.7629,27.7823,586542.0
2020-08-19 15:50:00,28.63,28.75,28.56,28.71,830380.0,27.7823,27.8988,27.7144,27.86,830380.0
2020-08-20 09:30:00,28.23,28.49,28.2,28.43,535400.0,27.3942,27.6465,27.3651,27.5883,535400.0
2020-08-20 09:40:00,28.42,28.53,28.38,28.5,373278.0,27.5785,27.6853,27.5397,27.6562,373278.0
2020-08-20 09:50:00,28.5,28.6,28.5,28.59,275706.0,27.6562,27.7532,27.6562,27.7435,275706.0
2020-08-20 10:00:00,28.59,28.61,28.53,28.61,209098.0,27.7435,27.7629,27.6853,27.7629,209098.0
2020-08-20 10:10:00,28.63,28.71,28.57,28.71,310366.0,27.7823,27.86,27.7241,27.86,310366.0
2020-08-20 10:20:00,28.7,28.73,28.64,28.7,175918.0,27.8503,27.8794,27.792,27.8503,175918.0
2020-08-20 10:30:00,28.7,28.73,28.65,28.65,201866.0,27.8503,27.8794,27.8017,27.8017,201866.0
2020-08-20 10:40:00,28.64,28.72,28.61,28.72,191004.0,27.792,27.8697,27.7629,27.8697,191004.0
2020-08-20 10:50:00,28.73,28.78,28.68,28.69,164182.0,27.8794,27.9279,27.8309,27.8406,164182.0
2020-08-20 11:00:00,28.69,28.7,28.6,28.6,99538.0,27.8406,27.8503,27.7532,27.7532,99538.0
2020-08-20 11:10:00,28.6,28.65,28.59,28.62,56046.0,27.7532,27.8017,27.7435,27.7726,56046.0
2020-08-20 11:20:00,28.6,28.71,28.6,28.71,76500.0,27.7532,27.86,27.7532,27.86,76500.0
2020-08-20 11:30:00,28.71,28.81,28.67,28.8,244178.0,27.86,27.957,27.8211,27.9473,244178.0
2020-08-20 11:40:00,28.81,28.81,28.78,28.79,95510.0,27.957,27.957,27.9279,27.9376,95510.0
2020-08-20 11:50:00,28.77,28.86,28.77,28.83,107306.0,27.9182,28.0055,27.9182,27.9764,107306.0
2020-08-20 12:00:00,28.83,28.83,28.8,28.83,65550.0,27.9764,27.9764,27.9473,27.9764,65550.0
2020-08-20 12:10:00,28.82,28.86,28.8,28.8,105754.0,27.9667,28.0055,27.9473,27.9473,105754.0
2020-08-20 12:20:00,28.8,28.85,28.79,28.8,59700.0,27.9473,27.9958,27.9376,27.9473,59700.0
2020-08-20 12:30:00,28.8,28.83,28.76,28.8,57808.0,27.9473,27.9764,27.9085,27.9473,57808.0
2020-08-20 12:40:00,28.8,28.81,28.75,28.76,56588.0,27.9473,27.957,27.8988,27.9085,56588.0
2020-08-20 12:50:00,28.75,28.77,28.72,28.74,48622.0,27.8988,27.9182,27.8697,27.8891,48622.0
2020-08-20 13:00:00,28.75,28.78,28.69,28.71,95610.0,27.8988,27.9279,27.8406,27.86,95610.0
2020-08-20 13:10:00,28.71,28.74,28.7,28.73,78316.0,27.86,27.8891,27.8503,27.8794,78316.0
2020-08-20 13:20:00,28.74,28.78,28.73,28.77,55888.0,27.8891,27.9279,27.8794,27.9182,55888.0
2020-08-20 13:30:00,28.77,28.84,28.77,28.82,77110.0,27.9182,27.9861,27.9182,27.9667,77110.0
2020-08-20 13:40:00,28.82,28.84,28.77,28.8,71374.0,27.9667,27.9861,27.9182,27.9473,71374.0
2020-08-20 13:50:00,28.8,28.82,28.77,28.8,29716.0,27.9473,27.9667,27.9182,27.9473,29716.0
2020-08-20 14:00:00,28.8,28.84,28.78,28.82,178740.0,27.9473,27.9861,27.9279,27.9667,178740.0
2020-08-20 14:10:00,28.82,28.85,28.79,28.84,78602.0,27.9667,27.9958,27.9376,27.9861,78602.0
2020-08-20 14:20:00,28.84,28.93,28.83,28.91,288204.0,27.9861,28.0734,27.9764,28.054,288204.0
2020-08-20 14:30:00,28.92,28.94,28.91,28.92,47834.0,28.0637,28.0832,28.054,28.0637,47834.0
2020-08-20 14:40:00,28.91,28.93,28.88,28.93,64520.0,28.054,28.0734,28.0249,28.0734,64520.0
2020-08-20 14:50:00,28.93,28.96,28.9,28.96,118236.0,28.0734,28.1026,28.0443,28.1026,118236.0
2020-08-20 15:00:00,28.96,29.06,28.95,29.05,227980.0,28.1026,28.1996,28.0929,28.1899,227980.0
2020-08-20 15:10:00,29.04,29.06,28.92,28.92,130344.0,28.1802,28.1996,28.0637,28.0637,130344.0
2020-08-20 15:20:00,28.92,28.94,28.85,28.91,174116.0,28.0637,28.0832,27.9958,28.054,174116.0
2020-08-20 15:30:00,28.91,28.97,28.86,28.96,109798.0,28.054,28.1123,28.0055,28.1026,109798.0
2020-08-20 15:40:00,28.97,29.1,28.96,29.01,316358.0,28.1123,28.2384,28.1026,28.1511,316358.0
2020-08-20 15:50:00,29.01,29.02,28.93,28.97,336516.0,28.1511,28.1608,28.0734,28.1123,336516.0
2020-08-21 09:30:00,28.89,28.93,28.82,28.85,552534.0,28.0346,28.0734,27.9667,27.9958,552534.0
2020-08-21 09:40:00,28.86,29.07,28.8,29.06,456370.0,28.0055,28.2093,27.9473,28.1996,456370.0
2020-08-21 09:50:00,29.06,29.07,28.95,29.07,263032.0,28.1996,28.2093,28.0929,28.2093,263032.0
2020-08-21 10:00:00,29.07,29.11,28.96,29.06,284794.0,28.2093,28.2481,28.1026,28.1996,284794.0
2020-08-21 10:10:00,29.06,29.06,28.92,28.96,187356.0,28.1996,28.1996,28.0637,28.1026,187356.0
2020-08-21 10:20:00,28.96,29.06,28.89,29.03,287534.0,28.1026,28.1996,28.0346,28.1705,287534.0
2020-08-21 10:30:00,29.03,29.1,29.02,29.09,223596.0,28.1705,28.2384,28.1608,28.2287,223596.0
2020-08-21 10:40:00,29.09,29.11,29.02,29.06,170560.0,28.2287,28.2481,28.1608,28.1996,170560.0
2020-08-21 10:50:00,29.07,29.15,29.05,29.07,149788.0,28.2093,28.2869,28.1899,28.2093,149788.0
2020-08-21 11:00:00,29.08,29.08,28.97,29.01,199374.0,28.219,28.219,28.1123,28.1511,199374.0
2020-08-21 11:10:00,29.02,29.06,28.95,28.96,122052.0,28.1608,28.1996,28.0929,28.1026,122052.0
2020-08-21 11:20:00,28.97,29.08,28.97,29.04,86738.0,28.1123,28.219,28.1123,28.1802,86738.0
2020-08-21 11:30:00,29.05,29.07,28.96,28.99,149956.0,28.1899,28.2093,28.1026,28.1317,149956.0
2020-08-21 11:40:00,28.99,29.0,28.92,28.96,134362.0,28.1317,28.1414,28.0637,28.1026,134362.0
2020-08-21 11:50:00,28.97,29.0,28.88,28.9,115810.0,28.1123,28.1414,28.0249,28.0443,115810.0
2020-08-21 12:00:00,28.9,29.05,28.89,29.03,172506.0,28.0443,28.1899,28.0346,28.1705,172506.0
2020-08-21 12:10:00,29.03,29.1,29.03,29.1,60964.0,28.1705,28.2384,28.1705,28.2384,60964.0
2020-08-21 12:20:00,29.09,29.11,29.05,29.07,112026.0,28.2287,28.2481,28.1899,28.2093,112026.0
2020-08-21 12:30:00,29.07,29.09,29.05,29.05,39904.0,28.2093,28.2287,28.1899,28.1899,39904.0
2020-08-21 12:40:00,29.05,29.09,29.05,29.09,36610.0,28.1899,28.2287,28.1899,28.2287,36610.0
2020-08-21 12:50:00,29.08,29.09,29.03,29.05,73780.0,28.219,28.2287,28.1705,28.1899,73780.0
2020-08-21 13:00:00,29.06,29.07,29.0,29.07,138250.0,28.1996,28.2093,28.1414,28.2093,138250.0
2020-08-21 13:10:00,29.07,29.1,29.04,29.06,46888.0,28.2093,28.2384,28.1802,28.1996,46888.0
2020-08-21 13:20:00,29.05,29.06,29.0,29.05,93826.0,28.1899,28.1996,28.1414,28.1899,93826.0
2020-08-21 13:30:00,29.06,29.14,29.04,29.12,85384.0,28.1996,28.2772,28.1802,28.2578,85384.0
2020-08-21 13:40:00,29.12,29.15,29.09,29.13,71580.0,28.2578,28.2869,28.2287,28.2675,71580.0
2020-08-21 13:50:00,29.13,29.13,29.07,29.11,71144.0,28.2675,28.2675,28.2093,28.2481,71144.0
2020-08-21 14:00:00,29.12,29.15,29.08,29.15,65918.0,28.2578,28.2869,28.219,28.2869,65918.0
2020-08-21 14:10:00,29.15,29.17,29.12,29.16,116048.0,28.2869,28.3063,28.2578,28.2966,116048.0
2020-08-21 14:20:00,29.16,29.17,29.15,29.17,49182.0,28.2966,28.3063,28.2869,28.3063,49182.0
2020-08-21 14:30:00,29.18,29.25,29.18,29.22,176510.0,28.316,28.384,28.316,28.3549,176510.0
2020-08-21 14:40:00,29.22,29.25,29.18,29.21,181724.0,28.3549,28.384,28.316,28.3452,181724.0
2020-08-21 14:50:00,29.23,29.28,29.22,29.25,81114.0,28.3646,28.4131,28.3549,28.384,81114.0
2020-08-21 15:00:00,29.25,29.33,29.24,29.32,208832.0,28.384,28.4616,28.3743,28.4519,208832.0
2020-08-21 15:10:00,29.32,29.33,29.27,29.28,99388.0,28.4519,28.4616,28.4034,28.4131,99388.0
2020-08-21 15:20:00,29.28,29.33,29.26,29.29,77822.0,28.4131,28.4616,28.3937,28.4228,77822.0
2020-08-21 15:30:00,29.27,29.31,29.25,29.28,88562.0,28.4034,28.4422,28.384,28.4131,88562.0
2020-08-21 15:40:00,29.26,29.27,29.2,29.22,99990.0,28.3937,28.4034,28.3355,28.3549,99990.0
2020-08-21 15:50:00,29.23,29.33,29.21,29.28,307740.0,28.3646,28.4616,28.3452,28.4131,307740.0
2020-08-24 09:30:00,29.97,29.99,29.88,29.94,453594.0,29.0827,29.1021,28.9953,29.0535,453594.0
2020-08-24 09:40:00,29.94,30.0,29.91,29.94,326498.0,29.0535,29.1118,29.0244,29.0535,326498.0
2020-08-24 09:50:00,29.95,29.96,29.81,29.9,208540.0,29.0632,29.073,28.9274,29.0147,208540.0
2020-08-24 10:00:00,29.91,29.91,29.78,29.83,209294.0,29.0244,29.0244,28.8983,28.9468,209294.0
2020-08-24 10:10:00,29.85,30.04,29.83,30.02,260096.0,28.9662,29.1506,28.9468,29.1312,260096.0
2020-08-24 10:20:00,30.04,30.04,29.95,29.95,219190.0,29.1506,29.1506,29.0632,29.0632,219190.0
2020-08-24 10:30:00,29.96,30.0,29.88,29.99,129284.0,29.073,29.1118,28.9953,29.1021,129284.0
2020-08-24 10:40:00,29.98,29.99,29.78,29.86,196220.0,29.0924,29.1021,28.8983,28.9759,196220.0
2020-08-24 10:50:00,29.88,29.89,29.7,29.76,244176.0,28.9953,29.005,28.8207,28.8789,244176.0
2020-08-24 11:00:00,29.73,29.89,29.72,29.86,163784.0,28.8498,29.005,28.8401,28.9759,163784.0
2020-08-24 11:10:00,29.86,29.9,29.83,29.86,129324.0,28.9759,29.0147,28.9468,28.9759,129324.0
2020-08-24 11:20:00,29.86,29.89,29.79,29.79,93722.0,28.9759,29.005,28.908,28.908,93722.0
2020-08-24 11:30:00,29.8,29.92,29.79,29.86,129446.0,28.9177,29.0341,28.908,28.9759,129446.0
2020-08-24 11:40:00,29.9,29.93,29.88,29.92,114522.0,29.0147,29.0438,28.9953,29.0341,114522.0
2020-08-24 11:50:00,29.92,29.93,29.86,29.88,92218.0,29.0341,29.0438,28.9759,28.9953,92218.0
2020-08-24 12:00:00,29.87,29.95,29.87,29.89,54756.0,28.9856,29.0632,28.9856,29.005,54756.0
2020-08-24 12:10:00,29.91,29.95,29.9,29.93,21354.0,29.0244,29.0632,29.0147,29.0438,21354.0
2020-08-24 12:20:00,29.93,29.93,29.85,29.86,69930.0,29.0438,29.0438,28.9662,28.9759,69930.0
2020-08-24 12:30:00,29.86,29.91,29.84,29.88,61460.0,28.9759,29.0244,28.9565,28.9953,61460.0
2020-08-24 12:40:00,29.89,29.91,29.83,29.89,56160.0,29.005,29.0244,28.9468,29.005,56160.0
2020-08-24 12:50:00,29.89,29.89,29.85,29.87,33054.0,29.005,29.005,28.9662,28.9856,33054.0
2020-08-24 13:00:00,29.86,29.95,29.85,29.95,132380.0,28.9759,29.0632,28.9662,29.0632,132380.0
2020-08-24 13:10:00,29.93,29.95,29.91,29.91,33256.0,29.0438,29.0632,29.0244,29.0244,33256.0
2020-08-24 13:20:00,29.91,29.92,29.88,29.89,57506.0,29.0244,29.0341,28.9953,29.005,57506.0
2020-08-24 13:30:00,29.88,29.9,29.85,29.89,74972.0,28.9953,29.0147,28.9662,29.005,74972.0
2020-08-24 13:40:00,29.89,29.9,29.82,29.82,68192.0,29.005,29.0147,28.9371,28.9371,68192.0
2020-08-24 13:50:00,29.82,29.9,29.81,29.87,87510.0,28.9371,29.0147,28.9274,28.9856,87510.0
2020-08-24 14:00:00,29.88,29.9,29.84,29.89,479234.0,28.9953,29.0147,28.9565,29.005,479234.0
2020-08-24 14:10:00,29.89,29.93,29.88,29.9,48860.0,29.005,29.0438,28.9953,29.0147,48860.0
2020-08-24 14:20:00,29.9,29.9,29.85,29.88,64622.0,29.0147,29.0147,28.9662,28.9953,64622.0
2020-08-24 14:30:00,29.87,29.88,29.8,29.82,245266.0,28.9856,28.9953,28.9177,28.9371,245266.0
2020-08-24 14:40:00,29.81,29.85,29.78,29.81,125622.0,28.9274,28.9662,28.8983,28.9274,125622.0
2020-08-24 14:50:00,29.81,29.83,29.75,29.81,150324.0,28.9274,28.9468,28.8692,28.9274,150324.0
2020-08-24 15:00:00,29.81,29.83,29.74,29.75,118274.0,28.9274,28.9468,28.8595,28.8692,118274.0
2020-08-24 15:10:00,29.74,29.81,29.72,29.81,184288.0,28.8595,28.9274,28.8401,28.9274,184288.0
2020-08-24 15:20:00,29.8,29.91,29.79,29.9,147840.0,28.9177,29.0244,28.908,29.0147,147840.0
2020-08-24 15:30:00,29.91,29.98,29.89,29.97,234830.0,29.0244,29.0924,29.005,29.0827,234830.0
2020-08-24 15:40:00,29.98,30.05,29.97,30.0,244340.0,29.0924,29.1603,29.0827,29.1118,244340.0
2020-08-24 15:50:00,30.01,30.19,30.0,30.18,505618.0,29.1215,29.2961,29.1118,29.2864,505618.0
2020-08-25 09:30:00,30.35,30.38,30.17,30.2,721512.0,29.4514,29.4805,29.2767,29.3058,721512.0
2020-08-25 09:40:00,30.2,30.29,30.17,30.28,403564.0,29.3058,29.3932,29.2767,29.3835,403564.0
2020-08-25 09:50:00,30.26,30.3,30.17,30.29,272196.0,29.3641,29.4029,29.2767,29.3932,272196.0
2020-08-25 10:00:00,30.29,30.29,30.08,30.09,281038.0,29.3932,29.3932,29.1894,29.1991,281038.0
2020-08-25 10:10:00,30.09,30.27,30.07,30.24,275074.0,29.1991,29.3738,29.1797,29.3447,275074.0
2020-08-25 10:20:00,30.23,30.24,30.1,30.13,214976.0,29.335,29.3447,29.2088,29.2379,214976.0
2020-08-25 10:30:00,30.11,30.18,30.02,30.17,223048.0,29.2185,29.2864,29.1312,29.2767,223048.0
2020-08-25 10:40:00,30.17,30.18,30.04,30.07,295828.0,29.2767,29.2864,29.1506,29.1797,295828.0
2020-08-25 10:50:00,30.06,30.13,30.0,30.13,204838.0,29.17,29.2379,29.1118,29.2379,204838.0
2020-08-25 11:00:00,30.12,30.21,30.1,30.21,166900.0,29.2282,29.3156,29.2088,29.3156,166900.0
2020-08-25 11:10:00,30.21,30.32,30.18,30.28,155440.0,29.3156,29.4223,29.2864,29.3835,155440.0
2020-08-25 11:20:00,30.27,30.28,30.18,30.24,130806.0,29.3738,29.3835,29.2864,29.3447,130806.0
2020-08-25 11:30:00,30.24,30.24,30.12,30.14,137584.0,29.3447,29.3447,29.2282,29.2476,137584.0
2020-08-25 11:40:00,30.13,30.18,30.03,30.09,220254.0,29.2379,29.2864,29.1409,29.1991,220254.0
2020-08-25 11:50:00,30.1,30.14,30.08,30.13,66388.0,29.2088,29.2476,29.1894,29.2379,66388.0
2020-08-25 12:00:00,30.13,30.15,30.06,30.14,95820.0,29.2379,29.2573,29.17,29.2476,95820.0
2020-08-25 12:10:00,30.15,30.15,30.02,30.11,118546.0,29.2573,29.2573,29.1312,29.2185,118546.0
2020-08-25 12:20:00,30.11,30.19,30.11,30.16,83822.0,29.2185,29.2961,29.2185,29.267,83822.0
2020-08-25 12:30:00,30.16,30.23,30.11,30.22,85076.0,29.267,29.335,29.2185,29.3253,85076.0
2020-08-25 12:40:00,30.22,30.24,30.19,30.22,44780.0,29.3253,29.3447,29.2961,29.3253,44780.0
2020-08-25 12:50:00,30.21,30.22,30.18,30.21,26504.0,29.3156,29.3253,29.2864,29.3156,26504.0
2020-08-25 13:00:00,30.2,30.22,30.15,30.22,83112.0,29.3058,29.3253,29.2573,29.3253,83112.0
2020-08-25 13:10:00,30.21,30.26,30.18,30.26,154026.0,29.3156,29.3641,29.2864,29.3641,154026.0
2020-08-25 13:20:00,30.25,30.29,30.24,30.27,74612.0,29.3544,29.3932,29.3447,29.3738,74612.0
2020-08-25 13:30:00,30.27,30.29,30.27,30.28,28962.0,29.3738,29.3932,29.3738,29.3835,28962.0
2020-08-25 13:40:00,30.29,30.3,30.25,30.26,70366.0,29.3932,29.4029,29.3544,29.3641,70366.0
2020-08-25 13:50:00,30.26,30.3,30.24,30.24,926002.0,29.3641,29.4029,29.3447,29.3447,926002.0
2020-08-25 14:00:00,30.25,30.28,30.2,30.27,129586.0,29.3544,29.3835,29.3058,29.3738,129586.0
2020-08-25 14:10:00,30.27,30.34,30.2,30.32,317610.0,29.3738,29.4417,29.3058,29.4223,317610.0
2020-08-25 14:20:00,30.32,30.36,30.32,30.35,105804.0,29.4223,29.4611,29.4223,29.4514,105804.0
2020-08-25 14:30:00,30.35,30.36,30.33,30.35,49312.0,29.4514,29.4611,29.432,29.4514,49312.0
2020-08-25 14:40:00,30.34,30.39,30.34,30.36,64736.0,29.4417,29.4902,29.4417,29.4611,64736.0
2020-08-25 14:50:00,30.36,30.41,30.35,30.39,116072.0,29.4611,29.5096,29.4514,29.4902,116072.0
2020-08-25 15:00:00,30.38,30.41,30.34,30.39,103228.0,29.4805,29.5096,29.4417,29.4902,103228.0
2020-08-25 15:10:00,30.39,30.45,30.39,30.44,168794.0,29.4902,29.5484,29.4902,29.5387,168794.0
2020-08-25 15:20:00,30.44,30.48,30.41,30.48,163954.0,29.5387,29.5776,29.5096,29.5776,163954.0
2020-08-25 15:30:00,30.47,30.5,30.46,30.49,133626.0,29.5679,29.597,29.5581,29.5873,133626.0
2020-08-25 15:40:00,30.49,30.49,30.43,30.45,179816.0,29.5873,29.5873,29.529,29.5484,179816.0
2020-08-25 15:50:00,30.45,30.51,30.43,30.49,363076.0,29.5484,29.6067,29.529,29.5873,363076.0
2020-08-26 09:30:00,30.66,30.66,30.54,30.59,400264.0,29.7522,29.7522,29.6358,29.6843,400264.0
2020-08-26 09:40:00,30.59,30.64,30.5,30.64,240336.0,29.6843,29.7328,29.597,29.7328,240336.0
2020-08-26 09:50:00,30.64,30.66,30.57,30.64,166180.0,29.7328,29.7522,29.6649,29.7328,166180.0
2020-08-26 10:00:00,30.64,30.67,30.58,30.67,135476.0,29.7328,29.7619,29.6746,29.7619,135476.0
2020-08-26 10:10:00,30.67,30.68,30.62,30.67,109812.0,29.7619,29.7716,29.7134,29.7619,109812.0
2020-08-26 10:20:00,30.66,30.7,30.65,30.7,58962.0,29.7522,29.791,29.7425,29.791,58962.0
2020-08-26 10:30:00,30.7,30.76,30.68,30.75,131182.0,29.791,29.8493,29.7716,29.8396,131182.0
2020-08-26 10:40:00,30.75,30.81,30.75,30.81,103748.0,29.8396,29.8978,29.8396,29.8978,103748.0
2020-08-26 10:50:00,30.81,30.81,30.78,30.8,59160.0,29.8978,29.8978,29.8687,29.8881,59160.0
2020-08-26 11:00:00,30.79,30.83,30.79,30.81,105334.0,29.8784,29.9172,29.8784,29.8978,105334.0
2020-08-26 11:10:00,30.82,30.84,30.75,30.76,100004.0,29.9075,29.9269,29.8396,29.8493,100004.0
2020-08-26 11:20:00,30.77,30.85,30.76,30.85,82074.0,29.859,29.9366,29.8493,29.9366,82074.0
2020-08-26 11:30:00,30.85,30.86,30.82,30.85,84306.0,29.9366,29.9463,29.9075,29.9366,84306.0
2020-08-26 11:40:00,30.86,30.97,30.86,30.96,98594.0,29.9463,30.053,29.9463,30.0433,98594.0
2020-08-26 11:50:00,30.96,31.01,30.96,30.99,101824.0,30.0433,30.0919,30.0433,30.0725,101824.0
2020-08-26 12:00:00,31.0,31.13,30.97,31.11,128122.0,30.0822,30.2083,30.053,30.1889,128122.0
2020-08-26 12:10:00,31.11,31.21,31.11,31.2,89114.0,30.1889,30.2859,30.1889,30.2762,89114.0
2020-08-26 12:20:00,31.2,31.26,31.17,31.23,87156.0,30.2762,30.3345,30.2471,30.3054,87156.0
2020-08-26 12:30:00,31.23,31.24,31.14,31.16,223368.0,30.3054,30.3151,30.218,30.2374,223368.0
2020-08-26 12:40:00,31.15,31.16,31.08,31.13,214946.0,30.2277,30.2374,30.1598,30.2083,214946.0
2020-08-26 12:50:00,31.14,31.21,31.13,31.15,113138.0,30.218,30.2859,30.2083,30.2277,113138.0
2020-08-26 13:00:00,31.16,31.26,31.16,31.21,105020.0,30.2374,30.3345,30.2374,30.2859,105020.0
2020-08-26 13:10:00,31.22,31.24,31.17,31.23,113460.0,30.2956,30.3151,30.2471,30.3054,113460.0
2020-08-26 13:20:00,31.23,31.24,31.16,31.18,92652.0,30.3054,30.3151,30.2374,30.2568,92652.0
2020-08-26 13:30:00,31.18,31.27,31.17,31.26,103120.0,30.2568,30.3442,30.2471,30.3345,103120.0
2020-08-26 13:40:00,31.25,31.25,31.2,31.25,90194.0,30.3248,30.3248,30.2762,30.3248,90194.0
2020-08-26 13:50:00,31.25,31.27,31.21,31.26,95932.0,30.3248,30.3442,30.2859,30.3345,95932.0
2020-08-26 14:00:00,31.26,31.38,31.25,31.36,190294.0,30.3345,30.4509,30.3248,30.4315,190294.0
2020-08-26 14:10:00,31.36,31.41,31.32,31.41,112348.0,30.4315,30.48,30.3927,30.48,112348.0
2020-08-26 14:20:00,31.4,31.49,31.39,31.47,147748.0,30.4703,30.5577,30.4606,30.5382,147748.0
2020-08-26 14:30:00,31.48,31.48,31.24,31.29,255202.0,30.5479,30.5479,30.3151,30.3636,255202.0
2020-08-26 14:40:00,31.3,31.35,31.16,31.25,206556.0,30.3733,30.4218,30.2374,30.3248,206556.0
2020-08-26 14:50:00,31.25,31.3,31.09,31.14,202318.0,30.3248,30.3733,30.1695,30.218,202318.0
2020-08-26 15:00:00,31.13,31.31,31.08,31.3,272810.0,30.2083,30.383,30.1598,30.3733,272810.0
2020-08-26 15:10:00,31.3,31.39,31.29,31.33,123926.0,30.3733,30.4606,30.3636,30.4024,123926.0
2020-08-26 15:20:00,31.32,31.46,31.3,31.45,178406.0,30.3927,30.5285,30.3733,30.5188,178406.0
2020-08-26 15:30:00,31.45,31.47,31.33,31.35,263358.0,30.5188,30.5382,30.4024,30.4218,263358.0
2020-08-26 15:40:00,31.34,31.41,31.31,31.4,203046.0,30.4121,30.48,30.383,30.4703,203046.0
2020-08-26 15:50:00,31.41,31.47,31.36,31.41,469644.0,30.48,30.5382,30.4315,30.48,469644.0
2020-08-27 09:30:00,31.67,31.68,31.38,31.39,606010.0,30.7323,30.742,30.4509,30.4606,606010.0
2020-08-27 09:40:00,31.39,31.65,31.39,31.61,450642.0,30.4606,30.7129,30.4606,30.6741,450642.0
2020-08-27 09:50:00,31.61,31.93,31.6,31.88,625830.0,30.6741,30.9846,30.6644,30.9361,625830.0
2020-08-27 10:00:00,31.88,31.88,31.45,31.49,539140.0,30.9361,30.9361,30.5188,30.5577,539140.0
2020-08-27 10:10:00,31.48,31.68,31.4,31.67,404428.0,30.5479,30.742,30.4703,30.7323,404428.0
2020-08-27 10:20:00,31.67,31.85,31.65,31.85,360414.0,30.7323,30.907,30.7129,30.907,360414.0
2020-08-27 10:30:00,31.85,31.97,31.8,31.89,339492.0,30.907,31.0234,30.8585,30.9458,339492.0
2020-08-27 10:40:00,31.89,31.9,31.72,31.75,268586.0,30.9458,30.9555,30.7808,30.81,268586.0
2020-08-27 10:50:00,31.75,31.97,31.72,31.94,229956.0,30.81,31.0234,30.7808,30.9943,229956.0
2020-08-27 11:00:00,31.93,32.04,31.92,31.93,265054.0,30.9846,31.0914,30.9749,30.9846,265054.0
2020-08-27 11:10:00,31.92,31.95,31.75,31.78,242668.0,30.9749,31.004,30.81,30.8391,242668.0
2020-08-27 11:20:00,31.78,31.84,31.74,31.8,237422.0,30.8391,30.8973,30.8003,30.8585,237422.0
2020-08-27 11:30:00,31.8,31.93,31.68,31.93,264456.0,30.8585,30.9846,30.742,30.9846,264456.0
2020-08-27 11:40:00,31.93,32.03,31.91,31.96,164212.0,30.9846,31.0817,30.9652,31.0137,164212.0
2020-08-27 11:50:00,31.98,32.0,31.93,31.94,165042.0,31.0331,31.0526,30.9846,30.9943,165042.0
2020-08-27 12:00:00,31.94,31.94,31.76,31.86,295672.0,30.9943,30.9943,30.8197,30.9167,295672.0
2020-08-27 12:10:00,31.85,31.86,31.66,31.67,157264.0,30.907,30.9167,30.7226,30.7323,157264.0
2020-08-27 12:20:00,31.66,31.73,31.58,31.59,299758.0,30.7226,30.7905,30.645,30.6547,299758.0
2020-08-27 12:30:00,31.59,31.68,31.42,31.49,269262.0,30.6547,30.742,30.4897,30.5577,269262.0
2020-08-27 12:40:00,31.49,31.52,31.34,31.38,403920.0,30.5577,30.5868,30.4121,30.4509,403920.0
2020-08-27 12:50:00,31.38,31.39,31.13,31.27,471980.0,30.4509,30.4606,30.2083,30.3442,471980.0
2020-08-27 13:00:00,31.23,31.4,31.16,31.39,274882.0,30.3054,30.4703,30.2374,30.4606,274882.0
2020-08-27 13:10:00,31.39,31.52,31.36,31.48,309044.0,30.4606,30.5868,30.4315,30.5479,309044.0
2020-08-27 13:20:00,31.49,31.63,31.45,31.6,237642.0,30.5577,30.6935,30.5188,30.6644,237642.0
2020-08-27 13:30:00,31.6,31.62,31.53,31.55,164822.0,30.6644,30.6838,30.5965,30.6159,164822.0
2020-08-27 13:40:00,31.56,31.6,31.5,31.54,121616.0,30.6256,30.6644,30.5674,30.6062,121616.0
2020-08-27 13:50:00,31.54,31.71,31.41,31.7,228046.0,30.6062,30.7711,30.48,30.7614,228046.0
2020-08-27 14:00:00,31.69,31.81,31.67,31.76,204930.0,30.7517,30.8682,30.7323,30.8197,204930.0
2020-08-27 14:10:00,31.75,31.85,31.73,31.8,106734.0,30.81,30.907,30.7905,30.8585,106734.0
2020-08-27 14:20:00,31.81,31.9,31.75,31.9,123288.0,30.8682,30.9555,30.81,30.9555,123288.0
2020-08-27 14:30:00,31.9,31.92,31.85,31.89,90852.0,30.9555,30.9749,30.907,30.9458,90852.0
2020-08-27 14:40:00,31.89,31.93,31.82,31.83,124498.0,30.9458,30.9846,30.8779,30.8876,124498.0
2020-08-27 14:50:00,31.84,31.86,31.76,31.84,124890.0,30.8973,30.9167,30.8197,30.8973,124890.0
2020-08-27 15:00:00,31.85,31.9,31.73,31.83,226694.0,30.907,30.9555,30.7905,30.8876,226694.0
2020-08-27 15:10:00,31.86,31.93,31.8,31.93,157044.0,30.9167,30.9846,30.8585,30.9846,157044.0
2020-08-27 15:20:00,31.93,31.98,31.88,31.91,152516.0,30.9846,31.0331,30.9361,30.9652,152516.0
2020-08-27 15:30:00,31.93,31.95,31.85,31.85,134740.0,30.9846,31.004,30.907,30.907,134740.0
2020-08-27 15:40:00,31.84,31.91,31.75,31.77,205768.0,30.8973,30.9652,30.81,30.8294,205768.0
2020-08-27 15:50:00,31.76,31.76,31.58,31.63,425762.0,30.8197,30.8197,30.645,30.6935,425762.0
2020-08-28 09:30:00,31.93,31.95,31.69,31.74,469924.0,30.9846,31.004,30.7517,30.8003,469924.0
2020-08-28 09:40:00,31.77,31.88,31.74,31.81,256218.0,30.8294,30.9361,30.8003,30.8682,256218.0
2020-08-28 09:50:00,31.8,31.89,31.74,31.88,177638.0,30.8585,30.9458,30.8003,30.9361,177638.0
2020-08-28 10:00:00,31.88,31.89,31.7,31.78,216962.0,30.9361,30.9458,30.7614,30.8391,216962.0
2020-08-28 10:10:00,31.75,31.8,31.67,31.77,227284.0,30.81,30.8585,30.7323,30.8294,227284.0
2020-08-28 10:20:00,31.77,31.81,31.72,31.75,125994.0,30.8294,30.8682,30.7808,30.81,125994.0
2020-08-28 10:30:00,31.75,31.82,31.59,31.7,279110.0,30.81,30.8779,30.6547,30.7614,279110.0
2020-08-28 10:40:00,31.69,31.78,31.63,31.73,198816.0,30.7517,30.8391,30.6935,30.7905,198816.0
2020-08-28 10:50:00,31.74,31.74,31.57,31.64,240514.0,30.8003,30.8003,30.6353,30.7032,240514.0
2020-08-28 11:00:00,31.65,31.77,31.61,31.73,230280.0,30.7129,30.8294,30.6741,30.7905,230280.0
2020-08-28 11:10:00,31.74,31.81,31.73,31.8,216762.0,30.8003,30.8682,30.7905,30.8585,216762.0
2020-08-28 11:20:00,31.81,31.88,31.81,31.85,103140.0,30.8682,30.9361,30.8682,30.907,103140.0
2020-08-28 11:30:00,31.84,31.86,31.8,31.85,122494.0,30.8973,30.9167,30.8585,30.907,122494.0
2020-08-28 11:40:00,31.83,31.88,31.81,31.85,94034.0,30.8876,30.9361,30.8682,30.907,94034.0
2020-08-28 11:50:00,31.85,31.92,31.85,31.88,113092.0,30.907,30.9749,30.907,30.9361,113092.0
2020-08-28 12:00:00,31.86,31.93,31.85,31.92,64414.0,30.9167,30.9846,30.907,30.9749,64414.0
2020-08-28 12:10:00,31.92,31.93,31.88,31.89,83368.0,30.9749,30.9846,30.9361,30.9458,83368.0
2020-08-28 12:20:00,31.89,31.91,31.85,31.85,71034.0,30.9458,30.9652,30.907,30.907,71034.0
2020-08-28 12:30:00,31.86,31.89,31.82,31.84,77142.0,30.9167,30.9458,30.8779,30.8973,77142.0
2020-08-28 12:40:00,31.86,31.97,31.86,31.95,131630.0,30.9167,31.0234,30.9167,31.004,131630.0
2020-08-28 12:50:00,31.95,31.99,31.92,31.99,95468.0,31.004,31.0428,30.9749,31.0428,95468.0
2020-08-28 13:00:00,31.98,31.98,31.89,31.91,82764.0,31.0331,31.0331,30.9458,30.9652,82764.0
2020-08-28 13:10:00,31.91,31.91,31.81,31.89,168924.0,30.9652,30.9652,30.8682,30.9458,168924.0
2020-08-28 13:20:00,31.88,31.9,31.75,31.75,207138.0,30.9361,30.9555,30.81,30.81,207138.0
2020-08-28 13:30:00,31.75,31.82,31.73,31.8,151496.0,30.81,30.8779,30.7905,30.8585,151496.0
2020-08-28 13:40:00,31.8,31.85,31.79,31.79,180052.0,30.8585,30.907,30.8488,30.8488,180052.0
2020-08-28 13:50:00,31.8,31.9,31.79,31.86,152028.0,30.8585,30.9555,30.8488,30.9167,152028.0
2020-08-28 14:00:00,31.86,31.9,31.8,31.88,214386.0,30.9167,30.9555,30.8585,30.9361,214386.0
2020-08-28 14:10:00,31.9,31.92,31.86,31.92,56874.0,30.9555,30.9749,30.9167,30.9749,56874.0
2020-08-28 14:20:00,31.92,31.94,31.9,31.93,142748.0,30.9749,30.9943,30.9555,30.9846,142748.0
2020-08-28 14:30:00,31.94,31.95,31.89,31.91,234864.0,30.9943,31.004,30.9458,30.9652,234864.0
2020-08-28 14:40:00,31.91,32.04,31.91,32.02,273404.0,30.9652,31.0914,30.9652,31.072,273404.0
2020-08-28 14:50:00,32.02,32.04,31.95,32.01,325302.0,31.072,31.0914,31.004,31.0623,325302.0
2020-08-28 15:00:00,32.01,32.13,31.99,32.11,369130.0,31.0623,31.1787,31.0428,31.1593,369130.0
2020-08-28 15:10:00,32.12,32.22,32.11,32.21,343422.0,31.169,31.266,31.1593,31.2563,343422.0
2020-08-28 15:20:00,32.21,32.24,32.16,32.18,572372.0,31.2563,31.2854,31.2078,31.2272,572372.0
2020-08-28 15:30:00,32.18,32.24,32.17,32.23,340962.0,31.2272,31.2854,31.2175,31.2757,340962.0
2020-08-28 15:40:00,32.24,32.27,32.2,32.2,316254.0,31.2854,31.3146,31.2466,31.2466,316254.0
2020-08-28 15:50:00,32.21,32.26,32.13,32.23,836296.0,31.2563,31.3049,31.1787,31.2757,836296.0
2020-08-31 09:30:00,32.16,32.22,32.04,32.13,446712.0,31.2078,31.266,31.0914,31.1787,446712.0
2020-08-31 09:40:00,32.13,32.26,32.13,32.16,469138.0,31.1787,31.3049,31.1787,31.2078,469138.0
2020-08-31 09:50:00,32.17,32.17,32.04,32.08,236242.0,31.2175,31.2175,31.0914,31.1302,236242.0
2020-08-31 10:00:00,32.07,32.13,32.02,32.11,236592.0,31.1205,31.1787,31.072,31.1593,236592.0
2020-08-31 10:10:00,32.12,32.17,32.05,32.17,207178.0,31.169,31.2175,31.1011,31.2175,207178.0
2020-08-31 10:20:00,32.17,32.2,32.09,32.1,142020.0,31.2175,31.2466,31.1399,31.1496,142020.0
2020-08-31 10:30:00,32.1,32.25,32.1,32.19,251834.0,31.1496,31.2952,31.1496,31.2369,251834.0
2020-08-31 10:40:00,32.19,32.23,32.1,32.22,199554.0,31.2369,31.2757,31.1496,31.266,199554.0
2020-08-31 10:50:00,32.22,32.24,32.17,32.24,133098.0,31.266,31.2854,31.2175,31.2854,133098.0
2020-08-31 11:00:00,32.24,32.29,32.21,32.22,219894.0,31.2854,31.334,31.2563,31.266,219894.0
2020-08-31 11:10:00,32.22,32.24,32.15,32.15,176168.0,31.266,31.2854,31.1981,31.1981,176168.0
2020-08-31 11:20:00,32.13,32.13,31.82,31.92,453146.0,31.1787,31.1787,30.8779,30.9749,453146.0
2020-08-31 11:30:00,31.92,32.04,31.85,32.02,312592.0,30.9749,31.0914,30.907,31.072,312592.0
2020-08-31 11:40:00,32.04,32.16,32.03,32.13,212184.0,31.0914,31.2078,31.0817,31.1787,212184.0
2020-08-31 11:50:00,32.13,32.17,32.1,32.1,79112.0,31.1787,31.2175,31.1496,31.1496,79112.0
2020-08-31 12:00:00,32.1,32.2,32.07,32.18,163334.0,31.1496,31.2466,31.1205,31.2272,163334.0
2020-08-31 12:10:00,32.22,32.25,32.15,32.23,93686.0,31.266,31.2952,31.1981,31.2757,93686.0
2020-08-31 12:20:00,32.23,32.24,32.1,32.18,115964.0,31.2757,31.2854,31.1496,31.2272,115964.0
2020-08-31 12:30:00,32.18,32.19,32.12,32.13,99702.0,31.2272,31.2369,31.169,31.1787,99702.0
2020-08-31 12:40:00,32.13,32.16,32.09,32.13,69120.0,31.1787,31.2078,31.1399,31.1787,69120.0
2020-08-31 12:50:00,32.14,32.22,32.13,32.2,48864.0,31.1884,31.266,31.1787,31.2466,48864.0
2020-08-31 13:00:00,32.21,32.23,32.16,32.2,66270.0,31.2563,31.2757,31.2078,31.2466,66270.0
2020-08-31 13:10:00,32.2,32.26,32.17,32.26,119962.0,31.2466,31.3049,31.2175,31.3049,119962.0
2020-08-31 13:20:00,32.24,32.25,32.21,32.23,74434.0,31.2854,31.2952,31.2563,31.2757,74434.0
2020-08-31 13:30:00,32.23,32.27,32.21,32.23,89736.0,31.2757,31.3146,31.2563,31.2757,89736.0
2020-08-31 13:40:00,32.23,32.29,32.23,32.29,68064.0,31.2757,31.334,31.2757,31.334,68064.0
2020-08-31 13:50:00,32.27,32.3,32.22,32.24,96776.0,31.3146,31.3437,31.266,31.2854,96776.0
2020-08-31 14:00:00,32.24,32.24,32.17,32.21,87166.0,31.2854,31.2854,31.2175,31.2563,87166.0
2020-08-31 14:10:00,32.23,32.26,32.19,32.2,121348.0,31.2757,31.3049,31.2369,31.2466,121348.0
2020-08-31 14:20:00,32.2,32.23,32.16,32.17,56840.0,31.2466,31.2757,31.2078,31.2175,56840.0
2020-08-31 14:30:00,32.17,32.19,32.12,32.18,91856.0,31.2175,31.2369,31.169,31.2272,91856.0
2020-08-31 14:40:00,32.18,32.3,32.17,32.25,229132.0,31.2272,31.3437,31.2175,31.2952,229132.0
2020-08-31 14:50:00,32.26,32.31,32.24,32.28,116166.0,31.3049,31.3534,31.2854,31.3243,116166.0
2020-08-31 15:00:00,32.28,32.29,32.17,32.28,201902.0,31.3243,31.334,31.2175,31.3243,201902.0
2020-08-31 15:10:00,32.27,32.28,32.12,32.12,97074.0,31.3146,31.3243,31.169,31.169,97074.0
2020-08-31 15:20:00,32.12,32.2,32.03,32.2,207834.0,31.169,31.2466,31.0817,31.2466,207834.0
2020-08-31 15:30:00,32.2,32.27,32.16,32.25,143616.0,31.2466,31.3146,31.2078,31.2952,143616.0
2020-08-31 15:40:00,32.24,32.41,32.16,32.4,328460.0,31.2854,31.4504,31.2078,31.4407,328460.0
2020-08-31 15:50:00,32.39,32.43,31.87,31.88,836690.0,31.431,31.4698,30.9264,30.9361,836690.0
2020-09-01 09:30:00,32.12,32.12,31.85,32.01,813046.0,31.169,31.169,30.907,31.0623,813046.0
2020-09-01 09:40:00,32.01,32.16,32.01,32.16,299318.0,31.0623,31.2078,31.0623,31.2078,299318.0
2020-09-01 09:50:00,32.14,32.22,32.09,32.19,225986.0,31.1884,31.266,31.1399,31.2369,225986.0
2020-09-01 10:00:00,32.22,32.35,32.18,32.19,427502.0,31.266,31.3922,31.2272,31.2369,427502.0
2020-09-01 10:10:00,32.19,32.27,32.11,32.23,271504.0,31.2369,31.3146,31.1593,31.2757,271504.0
2020-09-01 10:20:00,32.24,32.45,32.23,32.44,363146.0,31.2854,31.4892,31.2757,31.4795,363146.0
2020-09-01 10:30:00,32.45,32.45,32.33,32.38,286314.0,31.4892,31.4892,31.3728,31.4213,286314.0
2020-09-01 10:40:00,32.38,32.43,32.33,32.35,198054.0,31.4213,31.4698,31.3728,31.3922,198054.0
2020-09-01 10:50:00,32.35,32.4,32.23,32.24,1645232.0,31.3922,31.4407,31.2757,31.2854,1645232.0
2020-09-01 11:00:00,32.24,32.31,32.22,32.31,128754.0,31.2854,31.3534,31.266,31.3534,128754.0
2020-09-01 11:10:00,32.3,32.4,32.27,32.33,318152.0,31.3437,31.4407,31.3146,31.3728,318152.0
2020-09-01 11:20:00,32.33,32.33,32.17,32.28,1144314.0,31.3728,31.3728,31.2175,31.3243,1144314.0
2020-09-01 11:30:00,32.27,32.34,32.25,32.29,327240.0,31.3146,31.3825,31.2952,31.334,327240.0
2020-09-01 11:40:00,32.31,32.32,32.24,32.31,85830.0,31.3534,31.3631,31.2854,31.3534,85830.0
2020-09-01 11:50:00,32.31,32.35,32.24,32.26,127188.0,31.3534,31.3922,31.2854,31.3049,127188.0
2020-09-01 12:00:00,32.28,32.36,32.26,32.35,113258.0,31.3243,31.4019,31.3049,31.3922,113258.0
2020-09-01 12:10:00,32.37,32.38,32.33,32.37,49476.0,31.4116,31.4213,31.3728,31.4116,49476.0
2020-09-01 12:20:00,32.38,32.38,32.31,32.33,49198.0,31.4213,31.4213,31.3534,31.3728,49198.0
2020-09-01 12:30:00,32.33,32.37,32.32,32.33,42906.0,31.3728,31.4116,31.3631,31.3728,42906.0
2020-09-01 12:40:00,32.33,32.36,32.28,32.32,66946.0,31.3728,31.4019,31.3243,31.3631,66946.0
2020-09-01 12:50:00,32.31,32.39,32.31,32.39,48908.0,31.3534,31.431,31.3534,31.431,48908.0
2020-09-01 13:00:00,32.38,32.38,32.33,32.34,41200.0,31.4213,31.4213,31.3728,31.3825,41200.0
2020-09-01 13:10:00,32.33,32.35,32.29,32.34,66010.0,31.3728,31.3922,31.334,31.3825,66010.0
2020-09-01 13:20:00,32.33,32.36,32.31,32.34,45542.0,31.3728,31.4019,31.3534,31.3825,45542.0
2020-09-01 13:30:00,32.34,32.39,32.32,32.38,38090.0,31.3825,31.431,31.3631,31.4213,38090.0
2020-09-01 13:40:00,32.39,32.47,32.39,32.46,149820.0,31.431,31.5086,31.431,31.4989,149820.0
2020-09-01 13:50:00,32.46,32.46,32.39,32.42,103060.0,31.4989,31.4989,31.431,31.4601,103060.0
2020-09-01 14:00:00,32.43,32.46,32.41,32.45,39942.0,31.4698,31.4989,31.4504,31.4892,39942.0
2020-09-01 14:10:00,32.46,32.5,32.46,32.49,133516.0,31.4989,31.5377,31.4989,31.528,133516.0
2020-09-01 14:20:00,32.5,32.56,32.48,32.54,165786.0,31.5377,31.596,31.5183,31.5766,165786.0
2020-09-01 14:30:00,32.53,32.57,32.52,32.56,337458.0,31.5669,31.6057,31.5572,31.596,337458.0
2020-09-01 14:40:00,32.56,32.58,32.51,32.53,63354.0,31.596,31.6154,31.5475,31.5669,63354.0
2020-09-01 14:50:00,32.55,32.59,32.52,32.57,83222.0,31.5863,31.6251,31.5572,31.6057,83222.0
2020-09-01 15:00:00,32.57,32.58,32.52,32.57,60952.0,31.6057,31.6154,31.5572,31.6057,60952.0
2020-09-01 15:10:00,32.57,32.57,32.45,32.51,157598.0,31.6057,31.6057,31.4892,31.5475,157598.0
2020-09-01 15:20:00,32.51,32.57,32.47,32.47,91350.0,31.5475,31.6057,31.5086,31.5086,91350.0
2020-09-01 15:30:00,32.48,32.51,32.45,32.49,83666.0,31.5183,31.5475,31.4892,31.528,83666.0
2020-09-01 15:40:00,32.49,32.62,32.49,32.53,249560.0,31.528,31.6542,31.528,31.5669,249560.0
2020-09-01 15:50:00,32.52,32.8,32.48,32.77,565254.0,31.5572,31.8289,31.5183,31.7998,565254.0
2020-09-02 09:30:00,33.37,33.37,33.1,33.22,1081244.0,32.382,32.382,32.12,32.2364,1081244.0
2020-09-02 09:40:00,33.22,33.34,33.13,33.21,482800.0,32.2364,32.3529,32.1491,32.2267,482800.0
2020-09-02 09:50:00,33.21,33.22,33.05,33.1,565880.0,32.2267,32.2364,32.0715,32.12,565880.0
2020-09-02 10:00:00,33.1,33.25,33.02,33.08,612714.0,32.12,32.2655,32.0424,32.1006,612714.0
2020-09-02 10:10:00,33.08,33.33,33.02,33.31,427450.0,32.1006,32.3432,32.0424,32.3238,427450.0
2020-09-02 10:20:00,33.31,33.44,33.28,33.43,251398.0,32.3238,32.4499,32.2947,32.4402,251398.0
2020-09-02 10:30:00,33.44,33.52,33.36,33.37,260230.0,32.4499,32.5275,32.3723,32.382,260230.0
2020-09-02 10:40:00,33.36,33.4,33.29,33.38,749226.0,32.3723,32.4111,32.3044,32.3917,749226.0
2020-09-02 10:50:00,33.4,33.48,33.38,33.42,222628.0,32.4111,32.4887,32.3917,32.4305,222628.0
2020-09-02 11:00:00,33.42,33.47,33.27,33.31,233606.0,32.4305,32.479,32.285,32.3238,233606.0
2020-09-02 11:10:00,33.31,33.4,33.25,33.32,296410.0,32.3238,32.4111,32.2655,32.3335,296410.0
2020-09-02 11:20:00,33.31,33.38,33.2,33.29,335222.0,32.3238,32.3917,32.217,32.3044,335222.0
2020-09-02 11:30:00,33.29,33.41,33.08,33.08,425844.0,32.3044,32.4208,32.1006,32.1006,425844.0
2020-09-02 11:40:00,33.08,33.29,33.08,33.27,442388.0,32.1006,32.3044,32.1006,32.285,442388.0
2020-09-02 11:50:00,33.27,33.4,33.23,33.39,147344.0,32.285,32.4111,32.2461,32.4014,147344.0
2020-09-02 12:00:00,33.39,33.44,33.33,33.42,171318.0,32.4014,32.4499,32.3432,32.4305,171318.0
2020-09-02 12:10:00,33.43,33.55,33.41,33.54,338196.0,32.4402,32.5567,32.4208,32.547,338196.0
2020-09-02 12:20:00,33.55,33.58,33.52,33.57,221094.0,32.5567,32.5858,32.5275,32.5761,221094.0
2020-09-02 12:30:00,33.57,33.66,33.54,33.61,167794.0,32.5761,32.6634,32.547,32.6149,167794.0
2020-09-02 12:40:00,33.6,33.66,33.58,33.61,94312.0,32.6052,32.6634,32.5858,32.6149,94312.0
2020-09-02 12:50:00,33.6,33.64,33.58,33.61,71570.0,32.6052,32.644,32.5858,32.6149,71570.0
2020-09-02 13:00:00,33.6,33.63,33.56,33.6,62458.0,32.6052,32.6343,32.5664,32.6052,62458.0
2020-09-02 13:10:00,33.61,33.81,33.6,33.79,261732.0,32.6149,32.809,32.6052,32.7896,261732.0
2020-09-02 13:20:00,33.79,33.87,33.76,33.86,150136.0,32.7896,32.8672,32.7604,32.8575,150136.0
2020-09-02 13:30:00,33.86,33.92,33.84,33.9,171112.0,32.8575,32.9157,32.8381,32.8963,171112.0
2020-09-02 13:40:00,33.91,33.93,33.86,33.87,163546.0,32.906,32.9254,32.8575,32.8672,163546.0
2020-09-02 13:50:00,33.87,33.91,33.82,33.85,99790.0,32.8672,32.906,32.8187,32.8478,99790.0
2020-09-02 14:00:00,33.85,33.85,33.68,33.81,306524.0,32.8478,32.8478,32.6828,32.809,306524.0
2020-09-02 14:10:00,33.81,33.84,33.71,33.83,160492.0,32.809,32.8381,32.7119,32.8284,160492.0
2020-09-02 14:20:00,33.83,33.92,33.81,33.87,112804.0,32.8284,32.9157,32.809,32.8672,112804.0
2020-09-02 14:30:00,33.87,33.92,33.83,33.87,148086.0,32.8672,32.9157,32.8284,32.8672,148086.0
2020-09-02 14:40:00,33.86,33.96,33.85,33.94,171846.0,32.8575,32.9545,32.8478,32.9351,171846.0
2020-09-02 14:50:00,33.95,33.98,33.91,33.95,135338.0,32.9448,32.9739,32.906,32.9448,135338.0
2020-09-02 15:00:00,33.94,34.0,33.91,34.0,224500.0,32.9351,32.9933,32.906,32.9933,224500.0
2020-09-02 15:10:00,33.99,34.22,33.99,34.22,402880.0,32.9836,33.2068,32.9836,33.2068,402880.0
2020-09-02 15:20:00,34.22,34.26,34.17,34.19,273994.0,33.2068,33.2456,33.1583,33.1777,273994.0
2020-09-02 15:30:00,34.19,34.31,34.15,34.29,287266.0,33.1777,33.2942,33.1389,33.2748,287266.0
2020-09-02 15:40:00,34.3,34.47,34.29,34.47,364844.0,33.2845,33.4494,33.2748,33.4494,364844.0
2020-09-02 15:50:00,34.47,34.48,34.19,34.19,933164.0,33.4494,33.4591,33.1777,33.1777,933164.0
2020-09-03 09:30:00,33.67,33.81,33.55,33.74,1032778.0,32.6731,32.809,32.5567,32.741,1032778.0
2020-09-03 09:40:00,33.73,33.77,33.47,33.73,883522.0,32.7313,32.7701,32.479,32.7313,883522.0
2020-09-03 09:50:00,33.71,33.72,33.47,33.65,473290.0,32.7119,32.7216,32.479,32.6537,473290.0
2020-09-03 10:00:00,33.63,33.69,33.28,33.3,746302.0,32.6343,32.6925,32.2947,32.3141,746302.0
2020-09-03 10:10:00,33.29,33.37,33.02,33.06,604970.0,32.3044,32.382,32.0424,32.0812,604970.0
2020-09-03 10:20:00,33.07,33.08,32.55,32.76,1172184.0,32.0909,32.1006,31.5863,31.7901,1172184.0
2020-09-03 10:30:00,32.76,32.88,32.38,32.49,966838.0,31.7901,31.9065,31.4213,31.528,966838.0
2020-09-03 10:40:00,32.53,32.62,32.08,32.1,952558.0,31.5669,31.6542,31.1302,31.1496,952558.0
2020-09-03 10:50:00,32.11,32.47,32.1,32.37,997540.0,31.1593,31.5086,31.1496,31.4116,997540.0
2020-09-03 11:00:00,32.35,32.4,31.49,31.63,1234340.0,31.3922,31.4407,30.5577,30.6935,1234340.0
2020-09-03 11:10:00,31.62,31.77,30.63,30.65,1835026.0,30.6838,30.8294,29.7231,29.7425,1835026.0
2020-09-03 11:20:00,30.65,31.21,30.6,31.18,1943580.0,29.7425,30.2859,29.694,30.2568,1943580.0
2020-09-03 11:30:00,31.17,31.5,30.98,31.47,657054.0,30.2471,30.5674,30.0628,30.5382,657054.0
2020-09-03 11:40:00,31.49,31.79,31.47,31.64,479978.0,30.5577,30.8488,30.5382,30.7032,479978.0
2020-09-03 11:50:00,31.61,31.8,31.33,31.42,335322.0,30.6741,30.8585,30.4024,30.4897,335322.0
2020-09-03 12:00:00,31.41,31.51,31.16,31.47,292280.0,30.48,30.5771,30.2374,30.5382,292280.0
2020-09-03 12:10:00,31.47,31.64,31.42,31.55,333882.0,30.5382,30.7032,30.4897,30.6159,333882.0
2020-09-03 12:20:00,31.55,31.55,31.24,31.26,309358.0,30.6159,30.6159,30.3151,30.3345,309358.0
2020-09-03 12:30:00,31.25,31.33,30.85,31.14,684448.0,30.3248,30.4024,29.9366,30.218,684448.0
2020-09-03 12:40:00,31.13,31.17,30.75,30.75,420248.0,30.2083,30.2471,29.8396,29.8396,420248.0
2020-09-03 12:50:00,30.75,31.02,30.68,30.72,372090.0,29.8396,30.1016,29.7716,29.8105,372090.0
2020-09-03 13:00:00,30.72,30.79,30.33,30.71,729394.0,29.8105,29.8784,29.432,29.8007,729394.0
2020-09-03 13:10:00,30.71,31.04,30.66,30.7,427974.0,29.8007,30.121,29.7522,29.791,427974.0
2020-09-03 13:20:00,30.75,31.11,30.64,31.09,291064.0,29.8396,30.1889,29.7328,30.1695,291064.0
2020-09-03 13:30:00,31.08,31.09,30.54,30.57,294274.0,30.1598,30.1695,29.6358,29.6649,294274.0
2020-09-03 13:40:00,30.61,30.73,30.46,30.47,207098.0,29.7037,29.8202,29.5581,29.5679,207098.0
2020-09-03 13:50:00,30.52,30.84,30.51,30.71,186188.0,29.6164,29.9269,29.6067,29.8007,186188.0
2020-09-03 14:00:00,30.69,30.83,30.59,30.76,154166.0,29.7813,29.9172,29.6843,29.8493,154166.0
2020-09-03 14:10:00,30.75,30.94,30.49,30.56,314728.0,29.8396,30.0239,29.5873,29.6552,314728.0
2020-09-03 14:20:00,30.58,30.74,30.46,30.69,275914.0,29.6746,29.8299,29.5581,29.7813,275914.0
2020-09-03 14:30:00,30.65,31.07,30.64,30.89,357890.0,29.7425,30.1501,29.7328,29.9754,357890.0
2020-09-03 14:40:00,30.89,30.96,30.56,30.59,231402.0,29.9754,30.0433,29.6552,29.6843,231402.0
2020-09-03 14:50:00,30.59,30.68,30.25,30.25,322610.0,29.6843,29.7716,29.3544,29.3544,322610.0
2020-09-03 15:00:00,30.25,30.39,30.03,30.17,541684.0,29.3544,29.4902,29.1409,29.2767,541684.0
2020-09-03 15:10:00,30.2,30.43,30.08,30.27,297308.0,29.3058,29.529,29.1894,29.3738,297308.0
2020-09-03 15:20:00,30.24,30.27,29.9,29.94,492008.0,29.3447,29.3738,29.0147,29.0535,492008.0
2020-09-03 15:30:00,29.93,30.38,29.85,30.26,522050.0,29.0438,29.4805,28.9662,29.3641,522050.0
2020-09-03 15:40:00,30.27,30.52,30.11,30.13,505506.0,29.3738,29.6164,29.2185,29.2379,505506.0
2020-09-03 15:50:00,30.13,30.8,29.95,30.66,884210.0,29.2379,29.8881,29.0632,29.7522,884210.0
2020-09-04 09:30:00,30.85,31.3,30.69,30.95,1039054.0,29.9366,30.3733,29.7813,30.0336,1039054.0
2020-09-04 09:40:00,30.93,31.1,30.46,30.5,790696.0,30.0142,30.1792,29.5581,29.597,790696.0
2020-09-04 09:50:00,30.5,30.65,30.03,30.16,666730.0,29.597,29.7425,29.1409,29.267,666730.0
2020-09-04 10:00:00,30.14,30.47,30.12,30.25,346894.0,29.2476,29.5679,29.2282,29.3544,346894.0
2020-09-04 10:10:00,30.21,30.25,29.29,29.31,906154.0,29.3156,29.3544,28.4228,28.4422,906154.0
2020-09-04 10:20:00,29.31,29.63,28.97,29.0,1144376.0,28.4422,28.7527,28.1123,28.1414,1144376.0
2020-09-04 10:30:00,29.01,29.25,28.21,28.61,905482.0,28.1511,28.384,27.3748,27.7629,905482.0
2020-09-04 10:40:00,28.59,28.61,27.86,28.52,889896.0,27.7435,27.7629,27.0351,27.6756,889896.0
2020-09-04 10:50:00,28.5,28.93,28.18,28.79,583770.0,27.6562,28.0734,27.3457,27.9376,583770.0
2020-09-04 11:00:00,28.83,28.88,28.37,28.43,350424.0,27.9764,28.0249,27.53,27.5883,350424.0
2020-09-04 11:10:00,28.43,28.74,28.35,28.59,516082.0,27.5883,27.8891,27.5106,27.7435,516082.0
2020-09-04 11:20:00,28.58,28.59,27.99,28.25,381958.0,27.7338,27.7435,27.1613,27.4136,381958.0
2020-09-04 11:30:00,28.24,28.74,28.22,28.71,489238.0,27.4039,27.8891,27.3845,27.86,489238.0
2020-09-04 11:40:00,28.71,28.74,28.34,28.58,389730.0,27.86,27.8891,27.5009,27.7338,389730.0
2020-09-04 11:50:00,28.59,29.09,28.49,29.0,727630.0,27.7435,28.2287,27.6465,28.1414,727630.0
2020-09-04 12:00:00,29.0,29.16,28.84,28.84,352642.0,28.1414,28.2966,27.9861,27.9861,352642.0
2020-09-04 12:10:00,28.95,29.03,28.7,28.79,266950.0,28.0929,28.1705,27.8503,27.9376,266950.0
2020-09-04 12:20:00,28.8,29.36,28.78,29.35,405356.0,27.9473,28.4907,27.9279,28.481,405356.0
2020-09-04 12:30:00,29.35,29.6,29.24,29.48,399812.0,28.481,28.7236,28.3743,28.6072,399812.0
2020-09-04 12:40:00,29.5,29.64,29.36,29.4,351136.0,28.6266,28.7624,28.4907,28.5295,351136.0
2020-09-04 12:50:00,29.4,29.5,29.24,29.46,233536.0,28.5295,28.6266,28.3743,28.5878,233536.0
2020-09-04 13:00:00,29.4,29.42,29.1,29.23,149690.0,28.5295,28.5489,28.2384,28.3646,149690.0
2020-09-04 13:10:00,29.2,29.25,28.86,28.86,200950.0,28.3355,28.384,28.0055,28.0055,200950.0
2020-09-04 13:20:00,28.88,29.19,28.87,29.03,111320.0,28.0249,28.3258,28.0152,28.1705,111320.0
2020-09-04 13:30:00,29.01,29.19,28.81,29.14,222706.0,28.1511,28.3258,27.957,28.2772,222706.0
2020-09-04 13:40:00,29.14,29.32,29.04,29.21,172766.0,28.2772,28.4519,28.1802,28.3452,172766.0
2020-09-04 13:50:00,29.17,29.36,29.0,29.32,244774.0,28.3063,28.4907,28.1414,28.4519,244774.0
2020-09-04 14:00:00,29.26,29.41,29.16,29.28,192958.0,28.3937,28.5392,28.2966,28.4131,192958.0
2020-09-04 14:10:00,29.25,29.42,29.14,29.36,141418.0,28.384,28.5489,28.2772,28.4907,141418.0
2020-09-04 14:20:00,29.36,29.64,29.27,29.61,220752.0,28.4907,28.7624,28.4034,28.7333,220752.0
2020-09-04 14:30:00,29.61,29.98,29.5,29.96,286688.0,28.7333,29.0924,28.6266,29.073,286688.0
2020-09-04 14:40:00,29.97,30.36,29.94,30.17,474328.0,29.0827,29.4611,29.0535,29.2767,474328.0
2020-09-04 14:50:00,30.18,30.45,30.09,30.4,285378.0,29.2864,29.5484,29.1991,29.4999,285378.0
2020-09-04 15:00:00,30.45,30.45,30.2,30.4,295182.0,29.5484,29.5484,29.3058,29.4999,295182.0
2020-09-04 15:10:00,30.4,30.52,30.11,30.44,411850.0,29.4999,29.6164,29.2185,29.5387,411850.0
2020-09-04 15:20:00,30.49,30.66,30.4,30.55,419846.0,29.5873,29.7522,29.4999,29.6455,419846.0
2020-09-04 15:30:00,30.53,30.54,29.95,30.09,587696.0,29.6261,29.6358,29.0632,29.1991,587696.0
2020-09-04 15:40:00,30.13,30.28,29.86,29.9,531450.0,29.2379,29.3835,28.9759,29.0147,531450.0
2020-09-04 15:50:00,29.91,30.14,29.85,29.91,641130.0,29.0244,29.2476,28.9662,29.0244,641130.0
2020-09-08 09:30:00,28.35,28.42,28.02,28.25,1425682.0,27.5106,27.5785,27.1904,27.4136,1425682.0
2020-09-08 09:40:00,28.21,28.21,27.61,27.7,1218484.0,27.3748,27.3748,26.7925,26.8799,1218484.0
2020-09-08 09:50:00,27.69,28.39,27.67,28.36,858938.0,26.8702,27.5494,26.8508,27.5203,858938.0
2020-09-08 10:00:00,28.39,28.4,27.86,28.29,662416.0,27.5494,27.5591,27.0351,27.4524,662416.0
2020-09-08 10:10:00,28.3,28.55,28.2,28.32,433880.0,27.4621,27.7047,27.3651,27.4815,433880.0
2020-09-08 10:20:00,28.33,28.6,28.18,28.55,393954.0,27.4912,27.7532,27.3457,27.7047,393954.0
2020-09-08 10:30:00,28.56,28.71,28.33,28.61,418034.0,27.7144,27.86,27.4912,27.7629,418034.0
2020-09-08 10:40:00,28.65,28.65,27.99,28.0,239898.0,27.8017,27.8017,27.1613,27.171,239898.0
2020-09-08 10:50:00,27.99,28.32,27.93,28.15,279260.0,27.1613,27.4815,27.1031,27.3165,279260.0
2020-09-08 11:00:00,28.15,28.4,28.0,28.34,230508.0,27.3165,27.5591,27.171,27.5009,230508.0
2020-09-08 11:10:00,28.37,28.5,28.33,28.49,246914.0,27.53,27.6562,27.4912,27.6465,246914.0
2020-09-08 11:20:00,28.5,28.52,28.17,28.27,269430.0,27.6562,27.6756,27.336,27.433,269430.0
2020-09-08 11:30:00,28.28,28.34,27.98,27.99,336630.0,27.4427,27.5009,27.1516,27.1613,336630.0
2020-09-08 11:40:00,28.0,28.05,27.83,27.97,353308.0,27.171,27.2195,27.006,27.1419,353308.0
2020-09-08 11:50:00,28.02,28.1,27.75,28.02,358244.0,27.1904,27.268,26.9284,27.1904,358244.0
2020-09-08 12:00:00,28.03,28.22,27.99,28.17,250252.0,27.2001,27.3845,27.1613,27.336,250252.0
2020-09-08 12:10:00,28.19,28.26,28.09,28.17,276558.0,27.3554,27.4233,27.2583,27.336,276558.0
2020-09-08 12:20:00,28.17,28.33,28.1,28.13,194340.0,27.336,27.4912,27.268,27.2971,194340.0
2020-09-08 12:30:00,28.11,28.25,28.04,28.15,164088.0,27.2777,27.4136,27.2098,27.3165,164088.0
2020-09-08 12:40:00,28.18,28.4,28.06,28.36,191566.0,27.3457,27.5591,27.2292,27.5203,191566.0
2020-09-08 12:50:00,28.36,28.43,28.3,28.39,144286.0,27.5203,27.5883,27.4621,27.5494,144286.0
2020-09-08 13:00:00,28.41,28.42,28.21,28.22,148360.0,27.5688,27.5785,27.3748,27.3845,148360.0
2020-09-08 13:10:00,28.2,28.5,28.18,28.48,341464.0,27.3651,27.6562,27.3457,27.6368,341464.0
2020-09-08 13:20:00,28.46,28.5,28.38,28.41,172248.0,27.6174,27.6562,27.5397,27.5688,172248.0
2020-09-08 13:30:00,28.4,28.53,28.3,28.49,241952.0,27.5591,27.6853,27.4621,27.6465,241952.0
2020-09-08 13:40:00,28.5,28.59,28.48,28.57,295752.0,27.6562,27.7435,27.6368,27.7241,295752.0
2020-09-08 13:50:00,28.57,28.62,28.45,28.48,211050.0,27.7241,27.7726,27.6077,27.6368,211050.0
2020-09-08 14:00:00,28.49,28.56,28.29,28.38,2341640.0,27.6465,27.7144,27.4524,27.5397,2341640.0
2020-09-08 14:10:00,28.38,28.41,28.09,28.15,319794.0,27.5397,27.5688,27.2583,27.3165,319794.0
2020-09-08 14:20:00,28.14,28.18,27.98,28.0,495494.0,27.3068,27.3457,27.1516,27.171,495494.0
2020-09-08 14:30:00,28.01,28.01,27.72,27.75,457078.0,27.1807,27.1807,26.8993,26.9284,457078.0
2020-09-08 14:40:00,27.76,27.8,27.49,27.63,563188.0,26.9381,26.9769,26.6761,26.8119,563188.0
2020-09-08 14:50:00,27.61,27.84,27.39,27.78,845354.0,26.7925,27.0157,26.579,26.9575,845354.0
2020-09-08 15:00:00,27.76,27.76,27.35,27.5,511344.0,26.9381,26.9381,26.5402,26.6858,511344.0
2020-09-08 15:10:00,27.49,27.77,27.48,27.66,465036.0,26.6761,26.9478,26.6664,26.8411,465036.0
2020-09-08 15:20:00,27.63,27.92,27.63,27.91,566044.0,26.8119,27.0934,26.8119,27.0836,566044.0
2020-09-08 15:30:00,27.91,28.03,27.72,27.83,572492.0,27.0836,27.2001,26.8993,27.006,572492.0
2020-09-08 15:40:00,27.87,27.94,27.57,27.75,524496.0,27.0448,27.1128,26.7537,26.9284,524496.0
2020-09-08 15:50:00,27.74,27.74,27.35,27.46,639170.0,26.9187,26.9187,26.5402,26.647,639170.0
2020-09-09 09:30:00,28.52,28.58,28.28,28.32,1304344.0,27.6756,27.7338,27.4427,27.4815,1304344.0
2020-09-09 09:40:00,28.32,28.52,28.29,28.35,527526.0,27.4815,27.6756,27.4524,27.5106,527526.0
2020-09-09 09:50:00,28.36,28.66,28.3,28.65,512540.0,27.5203,27.8114,27.4621,27.8017,512540.0
2020-09-09 10:00:00,28.66,28.89,28.65,28.68,632874.0,27.8114,28.0346,27.8017,27.8309,632874.0
2020-09-09 10:10:00,28.69,28.93,28.67,28.83,614748.0,27.8406,28.0734,27.8211,27.9764,614748.0
2020-09-09 10:20:00,28.84,29.08,28.78,28.98,495212.0,27.9861,28.219,27.9279,28.122,495212.0
2020-09-09 10:30:00,28.99,29.06,28.94,29.04,334820.0,28.1317,28.1996,28.0832,28.1802,334820.0
2020-09-09 10:40:00,29.04,29.09,28.91,28.95,233274.0,28.1802,28.2287,28.054,28.0929,233274.0
2020-09-09 10:50:00,28.96,29.01,28.88,28.96,249210.0,28.1026,28.1511,28.0249,28.1026,249210.0
2020-09-09 11:00:00,28.97,29.21,28.94,28.95,267734.0,28.1123,28.3452,28.0832,28.0929,267734.0
2020-09-09 11:10:00,28.97,29.02,28.84,28.95,216278.0,28.1123,28.1608,27.9861,28.0929,216278.0
2020-09-09 11:20:00,28.95,29.15,28.95,29.13,150030.0,28.0929,28.2869,28.0929,28.2675,150030.0
2020-09-09 11:30:00,29.14,29.18,29.07,29.15,117820.0,28.2772,28.316,28.2093,28.2869,117820.0
2020-09-09 11:40:00,29.15,29.25,29.08,29.22,190134.0,28.2869,28.384,28.219,28.3549,190134.0
2020-09-09 11:50:00,29.22,29.25,29.14,29.18,149654.0,28.3549,28.384,28.2772,28.316,149654.0
2020-09-09 12:00:00,29.18,29.25,29.15,29.25,94090.0,28.316,28.384,28.2869,28.384,94090.0
2020-09-09 12:10:00,29.28,29.32,29.25,29.32,417366.0,28.4131,28.4519,28.384,28.4519,417366.0
2020-09-09 12:20:00,29.32,29.33,29.25,29.26,77232.0,28.4519,28.4616,28.384,28.3937,77232.0
2020-09-09 12:30:00,29.28,29.37,29.25,29.36,147922.0,28.4131,28.5004,28.384,28.4907,147922.0
2020-09-09 12:40:00,29.36,29.46,29.36,29.41,224320.0,28.4907,28.5878,28.4907,28.5392,224320.0
2020-09-09 12:50:00,29.41,29.43,29.36,29.41,147998.0,28.5392,28.5586,28.4907,28.5392,147998.0
2020-09-09 13:00:00,29.43,29.61,29.42,29.61,263832.0,28.5586,28.7333,28.5489,28.7333,263832.0
2020-09-09 13:10:00,29.61,29.67,29.49,29.5,325434.0,28.7333,28.7915,28.6169,28.6266,325434.0
2020-09-09 13:20:00,29.54,29.61,29.52,29.57,141622.0,28.6654,28.7333,28.646,28.6945,141622.0
2020-09-09 13:30:00,29.56,29.64,29.51,29.58,157262.0,28.6848,28.7624,28.6363,28.7042,157262.0
2020-09-09 13:40:00,29.6,29.6,29.39,29.49,240790.0,28.7236,28.7236,28.5198,28.6169,240790.0
2020-09-09 13:50:00,29.49,29.52,29.38,29.39,104562.0,28.6169,28.646,28.5101,28.5198,104562.0
2020-09-09 14:00:00,29.41,29.45,29.29,29.42,284360.0,28.5392,28.5781,28.4228,28.5489,284360.0
2020-09-09 14:10:00,29.45,29.5,29.41,29.47,94054.0,28.5781,28.6266,28.5392,28.5975,94054.0
2020-09-09 14:20:00,29.48,29.48,29.33,29.38,163836.0,28.6072,28.6072,28.4616,28.5101,163836.0
2020-09-09 14:30:00,29.4,29.59,29.4,29.56,174126.0,28.5295,28.7139,28.5295,28.6848,174126.0
2020-09-09 14:40:00,29.56,29.6,29.49,29.52,154136.0,28.6848,28.7236,28.6169,28.646,154136.0
2020-09-09 14:50:00,29.52,29.61,29.48,29.53,122480.0,28.646,28.7333,28.6072,28.6557,122480.0
2020-09-09 15:00:00,29.54,29.66,29.54,29.66,144874.0,28.6654,28.7818,28.6654,28.7818,144874.0
2020-09-09 15:10:00,29.64,29.66,29.55,29.65,155612.0,28.7624,28.7818,28.6751,28.7721,155612.0
2020-09-09 15:20:00,29.65,29.72,29.61,29.66,278740.0,28.7721,28.8401,28.7333,28.7818,278740.0
2020-09-09 15:30:00,29.68,29.73,29.4,29.4,339860.0,28.8012,28.8498,28.5295,28.5295,339860.0
2020-09-09 15:40:00,29.4,29.47,29.24,29.33,410770.0,28.5295,28.5975,28.3743,28.4616,410770.0
2020-09-09 15:50:00,29.31,29.46,29.03,29.05,442344.0,28.4422,28.5878,28.1705,28.1899,442344.0
2020-09-10 09:30:00,29.58,29.68,29.43,29.63,1121590.0,28.7042,28.8012,28.5586,28.7527,1121590.0
2020-09-10 09:40:00,29.64,29.75,29.56,29.56,477834.0,28.7624,28.8692,28.6848,28.6848,477834.0
2020-09-10 09:50:00,29.57,29.7,29.43,29.52,529790.0,28.6945,28.8207,28.5586,28.646,529790.0
2020-09-10 10:00:00,29.54,29.77,29.51,29.68,326608.0,28.6654,28.8886,28.6363,28.8012,326608.0
2020-09-10 10:10:00,29.68,29.76,29.55,29.72,250406.0,28.8012,28.8789,28.6751,28.8401,250406.0
2020-09-10 10:20:00,29.73,29.75,29.46,29.48,248978.0,28.8498,28.8692,28.5878,28.6072,248978.0
2020-09-10 10:30:00,29.45,29.68,29.44,29.65,162846.0,28.5781,28.8012,28.5683,28.7721,162846.0
2020-09-10 10:40:00,29.66,29.67,29.08,29.17,547810.0,28.7818,28.7915,28.219,28.3063,547810.0
2020-09-10 10:50:00,29.17,29.35,28.76,28.81,731790.0,28.3063,28.481,27.9085,27.957,731790.0
2020-09-10 11:00:00,28.8,29.1,28.64,29.07,687264.0,27.9473,28.2384,27.792,28.2093,687264.0
2020-09-10 11:10:00,29.06,29.18,28.82,29.05,363648.0,28.1996,28.316,27.9667,28.1899,363648.0
2020-09-10 11:20:00,29.08,29.33,29.05,29.33,547876.0,28.219,28.4616,28.1899,28.4616,547876.0
2020-09-10 11:30:00,29.33,29.33,29.11,29.22,215186.0,28.4616,28.4616,28.2481,28.3549,215186.0
2020-09-10 11:40:00,29.22,29.33,29.1,29.3,399856.0,28.3549,28.4616,28.2384,28.4325,399856.0
2020-09-10 11:50:00,29.3,29.3,28.9,28.97,224686.0,28.4325,28.4325,28.0443,28.1123,224686.0
2020-09-10 12:00:00,28.97,29.1,28.81,28.94,330678.0,28.1123,28.2384,27.957,28.0832,330678.0
2020-09-10 12:10:00,28.96,29.06,28.78,28.92,173582.0,28.1026,28.1996,27.9279,28.0637,173582.0
2020-09-10 12:20:00,28.93,28.93,28.69,28.82,253176.0,28.0734,28.0734,27.8406,27.9667,253176.0
2020-09-10 12:30:00,28.81,28.9,28.44,28.48,537284.0,27.957,28.0443,27.598,27.6368,537284.0
2020-09-10 12:40:00,28.46,28.61,28.43,28.53,506506.0,27.6174,27.7629,27.5883,27.6853,506506.0
2020-09-10 12:50:00,28.52,28.78,28.52,28.73,236252.0,27.6756,27.9279,27.6756,27.8794,236252.0
2020-09-10 13:00:00,28.75,28.88,28.65,28.86,190462.0,27.8988,28.0249,27.8017,28.0055,190462.0
2020-09-10 13:10:00,28.88,29.0,28.8,29.0,159166.0,28.0249,28.1414,27.9473,28.1414,159166.0
2020-09-10 13:20:00,29.0,29.0,28.72,28.74,219302.0,28.1414,28.1414,27.8697,27.8891,219302.0
2020-09-10 13:30:00,28.74,28.91,28.71,28.71,171900.0,27.8891,28.054,27.86,27.86,171900.0
2020-09-10 13:40:00,28.7,28.75,28.61,28.67,148108.0,27.8503,27.8988,27.7629,27.8211,148108.0
2020-09-10 13:50:00,28.68,28.72,28.49,28.55,170078.0,27.8309,27.8697,27.6465,27.7047,170078.0
2020-09-10 14:00:00,28.52,28.73,28.51,28.61,247474.0,27.6756,27.8794,27.6659,27.7629,247474.0
2020-09-10 14:10:00,28.64,28.66,28.18,28.23,336924.0,27.792,27.8114,27.3457,27.3942,336924.0
2020-09-10 14:20:00,28.23,28.31,27.64,27.65,662932.0,27.3942,27.4718,26.8216,26.8313,662932.0
2020-09-10 14:30:00,27.65,27.99,27.61,27.99,615648.0,26.8313,27.1613,26.7925,27.1613,615648.0
2020-09-10 14:40:00,27.97,28.05,27.66,28.0,480352.0,27.1419,27.2195,26.8411,27.171,480352.0
2020-09-10 14:50:00,27.99,28.15,27.82,28.08,499558.0,27.1613,27.3165,26.9963,27.2486,499558.0
2020-09-10 15:00:00,28.11,28.11,27.63,27.66,442438.0,27.2777,27.2777,26.8119,26.8411,442438.0
2020-09-10 15:10:00,27.64,27.77,27.4,27.4,559080.0,26.8216,26.9478,26.5887,26.5887,559080.0
2020-09-10 15:20:00,27.45,27.64,27.29,27.58,649232.0,26.6373,26.8216,26.482,26.7634,649232.0
2020-09-10 15:30:00,27.56,27.75,27.47,27.7,506854.0,26.744,26.9284,26.6567,26.8799,506854.0
2020-09-10 15:40:00,27.68,28.0,27.47,27.56,590740.0,26.8605,27.171,26.6567,26.744,590740.0
2020-09-10 15:50:00,27.57,27.85,27.48,27.54,759670.0,26.7537,27.0254,26.6664,26.7246,759670.0
2020-09-11 09:30:00,28.01,28.2,27.72,27.86,1543926.0,27.1807,27.3651,26.8993,27.0351,1543926.0
2020-09-11 09:40:00,27.87,28.1,27.68,28.09,757924.0,27.0448,27.268,26.8605,27.2583,757924.0
2020-09-11 09:50:00,28.08,28.15,27.56,27.6,1344732.0,27.2486,27.3165,26.744,26.7828,1344732.0
2020-09-11 10:00:00,27.6,27.9,27.55,27.72,856402.0,26.7828,27.0739,26.7343,26.8993,856402.0
2020-09-11 10:10:00,27.72,27.96,27.49,27.92,721816.0,26.8993,27.1322,26.6761,27.0934,721816.0
2020-09-11 10:20:00,27.93,28.08,27.88,27.93,319358.0,27.1031,27.2486,27.0545,27.1031,319358.0
2020-09-11 10:30:00,27.93,28.03,27.7,27.85,432558.0,27.1031,27.2001,26.8799,27.0254,432558.0
2020-09-11 10:40:00,27.86,28.18,27.84,28.17,375124.0,27.0351,27.3457,27.0157,27.336,375124.0
2020-09-11 10:50:00,28.17,28.21,27.96,27.96,153136.0,27.336,27.3748,27.1322,27.1322,153136.0
2020-09-11 11:00:00,28.0,28.3,27.95,28.3,204954.0,27.171,27.4621,27.1225,27.4621,204954.0
2020-09-11 11:10:00,28.26,28.28,28.09,28.22,166660.0,27.4233,27.4427,27.2583,27.3845,166660.0
2020-09-11 11:20:00,28.22,28.22,27.89,27.97,440882.0,27.3845,27.3845,27.0642,27.1419,440882.0
2020-09-11 11:30:00,27.96,27.96,27.74,27.87,262058.0,27.1322,27.1322,26.9187,27.0448,262058.0
2020-09-11 11:40:00,27.87,27.93,27.78,27.86,176666.0,27.0448,27.1031,26.9575,27.0351,176666.0
2020-09-11 11:50:00,27.86,27.91,27.78,27.78,144670.0,27.0351,27.0836,26.9575,26.9575,144670.0
2020-09-11 12:00:00,27.75,27.96,27.67,27.93,215514.0,26.9284,27.1322,26.8508,27.1031,215514.0
2020-09-11 12:10:00,27.93,27.95,27.8,27.92,109370.0,27.1031,27.1225,26.9769,27.0934,109370.0
2020-09-11 12:20:00,27.94,28.03,27.88,27.89,126436.0,27.1128,27.2001,27.0545,27.0642,126436.0
2020-09-11 12:30:00,27.83,27.84,27.58,27.63,194820.0,27.006,27.0157,26.7634,26.8119,194820.0
2020-09-11 12:40:00,27.61,27.62,27.46,27.58,353300.0,26.7925,26.8022,26.647,26.7634,353300.0
2020-09-11 12:50:00,27.59,27.68,27.34,27.36,311780.0,26.7731,26.8605,26.5305,26.5499,311780.0
2020-09-11 13:00:00,27.39,27.45,27.13,27.23,361318.0,26.579,26.6373,26.3267,26.4238,361318.0
2020-09-11 13:10:00,27.22,27.28,27.01,27.17,279536.0,26.4141,26.4723,26.2103,26.3656,279536.0
2020-09-11 13:20:00,27.2,27.21,26.97,27.0,237426.0,26.3947,26.4044,26.1715,26.2006,237426.0
2020-09-11 13:30:00,27.02,27.1,26.83,27.06,318308.0,26.22,26.2976,26.0356,26.2588,318308.0
2020-09-11 13:40:00,27.06,27.21,27.0,27.15,175758.0,26.2588,26.4044,26.2006,26.3462,175758.0
2020-09-11 13:50:00,27.15,27.25,26.95,26.95,208564.0,26.3462,26.4432,26.1521,26.1521,208564.0
2020-09-11 14:00:00,26.98,27.22,26.86,27.21,153328.0,26.1812,26.4141,26.0647,26.4044,153328.0
2020-09-11 14:10:00,27.21,27.35,27.14,27.24,180712.0,26.4044,26.5402,26.3364,26.4335,180712.0
2020-09-11 14:20:00,27.24,27.33,27.13,27.17,131194.0,26.4335,26.5208,26.3267,26.3656,131194.0
2020-09-11 14:30:00,27.18,27.58,27.18,27.55,496180.0,26.3753,26.7634,26.3753,26.7343,496180.0
2020-09-11 14:40:00,27.55,27.62,27.43,27.45,567302.0,26.7343,26.8022,26.6179,26.6373,567302.0
2020-09-11 14:50:00,27.45,27.65,27.43,27.46,547586.0,26.6373,26.8313,26.6179,26.647,547586.0
2020-09-11 15:00:00,27.46,27.52,27.22,27.23,502830.0,26.647,26.7052,26.4141,26.4238,502830.0
2020-09-11 15:10:00,27.23,27.55,27.16,27.52,699092.0,26.4238,26.7343,26.3559,26.7052,699092.0
2020-09-11 15:20:00,27.53,27.79,27.49,27.75,657530.0,26.7149,26.9672,26.6761,26.9284,657530.0
2020-09-11 15:30:00,27.75,27.9,27.58,27.63,560234.0,26.9284,27.0739,26.7634,26.8119,560234.0
2020-09-11 15:40:00,27.64,27.73,27.54,27.66,382888.0,26.8216,26.909,26.7246,26.8411,382888.0
2020-09-11 15:50:00,27.66,27.71,27.52,27.57,740708.0,26.8411,26.8896,26.7052,26.7537,740708.0
2020-09-14 09:30:00,28.44,28.55,28.3,28.47,465628.0,27.598,27.7047,27.4621,27.6271,465628.0
2020-09-14 09:40:00,28.47,28.8,28.45,28.76,675454.0,27.6271,27.9473,27.6077,27.9085,675454.0
2020-09-14 09:50:00,28.78,28.82,28.7,28.78,194380.0,27.9279,27.9667,27.8503,27.9279,194380.0
2020-09-14 10:00:00,28.81,29.0,28.75,28.97,333736.0,27.957,28.1414,27.8988,28.1123,333736.0
2020-09-14 10:10:00,28.99,29.07,28.92,29.06,224100.0,28.1317,28.2093,28.0637,28.1996,224100.0
2020-09-14 10:20:00,29.07,29.15,29.04,29.11,160838.0,28.2093,28.2869,28.1802,28.2481,160838.0
2020-09-14 10:30:00,29.1,29.11,28.97,28.97,363862.0,28.2384,28.2481,28.1123,28.1123,363862.0
2020-09-14 10:40:00,28.97,29.05,28.94,29.0,132356.0,28.1123,28.1899,28.0832,28.1414,132356.0
2020-09-14 10:50:00,28.98,29.06,28.93,28.98,116590.0,28.122,28.1996,28.0734,28.122,116590.0
2020-09-14 11:00:00,28.98,29.04,28.95,29.0,195220.0,28.122,28.1802,28.0929,28.1414,195220.0
2020-09-14 11:10:00,28.99,28.99,28.86,28.92,151350.0,28.1317,28.1317,28.0055,28.0637,151350.0
2020-09-14 11:20:00,28.93,29.01,28.93,29.0,41506.0,28.0734,28.1511,28.0734,28.1414,41506.0
2020-09-14 11:30:00,29.01,29.08,28.99,29.08,116010.0,28.1511,28.219,28.1317,28.219,116010.0
2020-09-14 11:40:00,29.08,29.11,28.97,28.98,127050.0,28.219,28.2481,28.1123,28.122,127050.0
2020-09-14 11:50:00,28.99,29.04,28.97,29.01,73990.0,28.1317,28.1802,28.1123,28.1511,73990.0
2020-09-14 12:00:00,29.0,29.08,28.97,29.07,134436.0,28.1414,28.219,28.1123,28.2093,134436.0
2020-09-14 12:10:00,29.07,29.07,28.96,28.99,109752.0,28.2093,28.2093,28.1026,28.1317,109752.0
2020-09-14 12:20:00,28.99,29.0,28.92,28.99,68110.0,28.1317,28.1414,28.0637,28.1317,68110.0
2020-09-14 12:30:00,29.0,29.03,28.93,28.93,46584.0,28.1414,28.1705,28.0734,28.0734,46584.0
2020-09-14 12:40:00,28.94,29.0,28.93,28.94,23678.0,28.0832,28.1414,28.0734,28.0832,23678.0
2020-09-14 12:50:00,28.93,28.99,28.88,28.96,65234.0,28.0734,28.1317,28.0249,28.1026,65234.0
2020-09-14 13:00:00,28.96,29.02,28.8,28.81,225146.0,28.1026,28.1608,27.9473,27.957,225146.0
2020-09-14 13:10:00,28.82,28.84,28.66,28.67,122866.0,27.9667,27.9861,27.8114,27.8211,122866.0
2020-09-14 13:20:00,28.68,28.75,28.61,28.75,159376.0,27.8309,27.8988,27.7629,27.8988,159376.0
2020-09-14 13:30:00,28.75,28.79,28.59,28.67,195402.0,27.8988,27.9376,27.7435,27.8211,195402.0
2020-09-14 13:40:00,28.68,28.77,28.62,28.75,98488.0,27.8309,27.9182,27.7726,27.8988,98488.0
2020-09-14 13:50:00,28.74,28.84,28.74,28.79,85224.0,27.8891,27.9861,27.8891,27.9376,85224.0
2020-09-14 14:00:00,28.77,28.89,28.7,28.86,293400.0,27.9182,28.0346,27.8503,28.0055,293400.0
2020-09-14 14:10:00,28.89,28.9,28.83,28.84,92848.0,28.0346,28.0443,27.9764,27.9861,92848.0
2020-09-14 14:20:00,28.86,28.91,28.77,28.77,133498.0,28.0055,28.054,27.9182,27.9182,133498.0
2020-09-14 14:30:00,28.78,28.81,28.73,28.74,30806.0,27.9279,27.957,27.8794,27.8891,30806.0
2020-09-14 14:40:00,28.75,28.84,28.68,28.74,132984.0,27.8988,27.9861,27.8309,27.8891,132984.0
2020-09-14 14:50:00,28.73,28.85,28.55,28.74,300202.0,27.8794,27.9958,27.7047,27.8891,300202.0
2020-09-14 15:00:00,28.75,28.77,28.61,28.7,120412.0,27.8988,27.9182,27.7629,27.8503,120412.0
2020-09-14 15:10:00,28.67,28.72,28.55,28.68,184812.0,27.8211,27.8697,27.7047,27.8309,184812.0
2020-09-14 15:20:00,28.68,28.68,28.45,28.64,321636.0,27.8309,27.8309,27.6077,27.792,321636.0
2020-09-14 15:30:00,28.66,28.78,28.58,28.76,226224.0,27.8114,27.9279,27.7338,27.9085,226224.0
2020-09-14 15:40:00,28.77,29.01,28.76,29.0,250666.0,27.9182,28.1511,27.9085,28.1414,250666.0
2020-09-14 15:50:00,28.99,28.99,28.64,28.65,479408.0,28.1317,28.1317,27.792,27.8017,479408.0
2020-09-15 09:30:00,29.36,29.51,29.34,29.5,518076.0,28.4907,28.6363,28.4713,28.6266,518076.0
2020-09-15 09:40:00,29.5,29.58,29.39,29.41,650494.0,28.6266,28.7042,28.5198,28.5392,650494.0
2020-09-15 09:50:00,29.41,29.5,29.4,29.49,404816.0,28.5392,28.6266,28.5295,28.6169,404816.0
2020-09-15 10:00:00,29.49,29.58,29.45,29.49,295138.0,28.6169,28.7042,28.5781,28.6169,295138.0
2020-09-15 10:10:00,29.5,29.53,29.41,29.46,163638.0,28.6266,28.6557,28.5392,28.5878,163638.0
2020-09-15 10:20:00,29.44,29.46,29.3,29.42,205948.0,28.5683,28.5878,28.4325,28.5489,205948.0
2020-09-15 10:30:00,29.42,29.53,29.38,29.41,185108.0,28.5489,28.6557,28.5101,28.5392,185108.0
2020-09-15 10:40:00,29.4,29.4,29.23,29.39,300282.0,28.5295,28.5295,28.3646,28.5198,300282.0
2020-09-15 10:50:00,29.39,29.47,29.35,29.46,267508.0,28.5198,28.5975,28.481,28.5878,267508.0
2020-09-15 11:00:00,29.46,29.54,29.45,29.51,178274.0,28.5878,28.6654,28.5781,28.6363,178274.0
2020-09-15 11:10:00,29.54,29.55,29.44,29.49,151734.0,28.6654,28.6751,28.5683,28.6169,151734.0
2020-09-15 11:20:00,29.48,29.5,29.39,29.47,167822.0,28.6072,28.6266,28.5198,28.5975,167822.0
2020-09-15 11:30:00,29.47,29.55,29.45,29.52,146768.0,28.5975,28.6751,28.5781,28.646,146768.0
2020-09-15 11:40:00,29.53,29.53,29.43,29.46,138858.0,28.6557,28.6557,28.5586,28.5878,138858.0
2020-09-15 11:50:00,29.46,29.46,29.36,29.41,226816.0,28.5878,28.5878,28.4907,28.5392,226816.0
2020-09-15 12:00:00,29.4,29.5,29.4,29.43,189318.0,28.5295,28.6266,28.5295,28.5586,189318.0
2020-09-15 12:10:00,29.43,29.46,29.4,29.46,58592.0,28.5586,28.5878,28.5295,28.5878,58592.0
2020-09-15 12:20:00,29.47,29.49,29.4,29.47,107094.0,28.5975,28.6169,28.5295,28.5975,107094.0
2020-09-15 12:30:00,29.47,29.49,29.46,29.48,45162.0,28.5975,28.6169,28.5878,28.6072,45162.0
2020-09-15 12:40:00,29.49,29.52,29.48,29.49,61798.0,28.6169,28.646,28.6072,28.6169,61798.0
2020-09-15 12:50:00,29.47,29.5,29.46,29.5,52046.0,28.5975,28.6266,28.5878,28.6266,52046.0
2020-09-15 13:00:00,29.5,29.56,29.49,29.54,185980.0,28.6266,28.6848,28.6169,28.6654,185980.0
2020-09-15 13:10:00,29.53,29.57,29.5,29.53,154350.0,28.6557,28.6945,28.6266,28.6557,154350.0
2020-09-15 13:20:00,29.53,29.53,29.43,29.46,143486.0,28.6557,28.6557,28.5586,28.5878,143486.0
2020-09-15 13:30:00,29.46,29.49,29.4,29.47,90314.0,28.5878,28.6169,28.5295,28.5975,90314.0
2020-09-15 13:40:00,29.48,29.49,29.43,29.45,81314.0,28.6072,28.6169,28.5586,28.5781,81314.0
2020-09-15 13:50:00,29.45,29.46,29.36,29.37,124744.0,28.5781,28.5878,28.4907,28.5004,124744.0
2020-09-15 14:00:00,29.38,29.39,29.18,29.22,319344.0,28.5101,28.5198,28.316,28.3549,319344.0
2020-09-15 14:10:00,29.22,29.29,29.22,29.27,154612.0,28.3549,28.4228,28.3549,28.4034,154612.0
2020-09-15 14:20:00,29.26,29.31,29.22,29.28,145200.0,28.3937,28.4422,28.3549,28.4131,145200.0
2020-09-15 14:30:00,29.27,29.28,29.19,29.24,69554.0,28.4034,28.4131,28.3258,28.3743,69554.0
2020-09-15 14:40:00,29.25,29.32,29.25,29.31,154494.0,28.384,28.4519,28.384,28.4422,154494.0
2020-09-15 14:50:00,29.31,29.32,29.24,29.29,95314.0,28.4422,28.4519,28.3743,28.4228,95314.0
2020-09-15 15:00:00,29.29,29.29,29.0,29.05,398432.0,28.4228,28.4228,28.1414,28.1899,398432.0
2020-09-15 15:10:00,29.03,29.11,29.0,29.05,197018.0,28.1705,28.2481,28.1414,28.1899,197018.0
2020-09-15 15:20:00,29.05,29.09,28.97,29.07,187634.0,28.1899,28.2287,28.1123,28.2093,187634.0
2020-09-15 15:30:00,29.06,29.07,28.82,28.89,271814.0,28.1996,28.2093,27.9667,28.0346,271814.0
2020-09-15 15:40:00,28.89,29.03,28.83,29.03,262394.0,28.0346,28.1705,27.9764,28.1705,262394.0
2020-09-15 15:50:00,29.02,29.17,28.97,29.11,422464.0,28.1608,28.3063,28.1123,28.2481,422464.0
2020-09-16 09:30:00,29.47,29.5,29.36,29.47,346984.0,28.5975,28.6266,28.4907,28.5975,346984.0
2020-09-16 09:40:00,29.47,29.51,29.25,29.33,292744.0,28.5975,28.6363,28.384,28.4616,292744.0
2020-09-16 09:50:00,29.32,29.43,29.31,29.43,174666.0,28.4519,28.5586,28.4422,28.5586,174666.0
2020-09-16 10:00:00,29.43,29.5,29.41,29.46,226744.0,28.5586,28.6266,28.5392,28.5878,226744.0
2020-09-16 10:10:00,29.46,29.53,29.37,29.41,197360.0,28.5878,28.6557,28.5004,28.5392,197360.0
2020-09-16 10:20:00,29.4,29.45,29.3,29.36,124514.0,28.5295,28.5781,28.4325,28.4907,124514.0
2020-09-16 10:30:00,29.35,29.38,29.23,29.31,341372.0,28.481,28.5101,28.3646,28.4422,341372.0
2020-09-16 10:40:00,29.3,29.36,29.15,29.19,174420.0,28.4325,28.4907,28.2869,28.3258,174420.0
2020-09-16 10:50:00,29.19,29.39,29.19,29.35,238128.0,28.3258,28.5198,28.3258,28.481,238128.0
2020-09-16 11:00:00,29.33,29.5,29.33,29.49,191788.0,28.4616,28.6266,28.4616,28.6169,191788.0
2020-09-16 11:10:00,29.48,29.63,29.43,29.63,218196.0,28.6072,28.7527,28.5586,28.7527,218196.0
2020-09-16 11:20:00,29.63,29.68,29.59,29.64,241494.0,28.7527,28.8012,28.7139,28.7624,241494.0
2020-09-16 11:30:00,29.63,29.66,29.58,29.59,88434.0,28.7527,28.7818,28.7042,28.7139,88434.0
2020-09-16 11:40:00,29.59,29.63,29.56,29.58,69922.0,28.7139,28.7527,28.6848,28.7042,69922.0
2020-09-16 11:50:00,29.58,29.58,29.5,29.5,50896.0,28.7042,28.7042,28.6266,28.6266,50896.0
2020-09-16 12:00:00,29.51,29.57,29.49,29.52,131646.0,28.6363,28.6945,28.6169,28.646,131646.0
2020-09-16 12:10:00,29.54,29.54,29.42,29.43,86740.0,28.6654,28.6654,28.5489,28.5586,86740.0
2020-09-16 12:20:00,29.44,29.48,29.42,29.47,113098.0,28.5683,28.6072,28.5489,28.5975,113098.0
2020-09-16 12:30:00,29.47,29.47,29.4,29.45,103578.0,28.5975,28.5975,28.5295,28.5781,103578.0
2020-09-16 12:40:00,29.45,29.45,29.34,29.34,92178.0,28.5781,28.5781,28.4713,28.4713,92178.0
2020-09-16 12:50:00,29.34,29.42,29.33,29.37,137440.0,28.4713,28.5489,28.4616,28.5004,137440.0
2020-09-16 13:00:00,29.38,29.43,29.33,29.35,122834.0,28.5101,28.5586,28.4616,28.481,122834.0
2020-09-16 13:10:00,29.35,29.38,29.27,29.34,183434.0,28.481,28.5101,28.4034,28.4713,183434.0
2020-09-16 13:20:00,29.34,29.34,29.23,29.25,78646.0,28.4713,28.4713,28.3646,28.384,78646.0
2020-09-16 13:30:00,29.24,29.26,29.18,29.22,76094.0,28.3743,28.3937,28.316,28.3549,76094.0
2020-09-16 13:40:00,29.21,29.32,29.18,29.27,98994.0,28.3452,28.4519,28.316,28.4034,98994.0
2020-09-16 13:50:00,29.27,29.41,29.27,29.41,233622.0,28.4034,28.5392,28.4034,28.5392,233622.0
2020-09-16 14:00:00,29.38,29.59,29.3,29.35,521994.0,28.5101,28.7139,28.4325,28.481,521994.0
2020-09-16 14:10:00,29.42,29.75,29.36,29.66,484600.0,28.5489,28.8692,28.4907,28.7818,484600.0
2020-09-16 14:20:00,29.67,29.7,29.61,29.66,133302.0,28.7915,28.8207,28.7333,28.7818,133302.0
2020-09-16 14:30:00,29.68,29.84,29.6,29.83,321114.0,28.8012,28.9565,28.7236,28.9468,321114.0
2020-09-16 14:40:00,29.83,29.86,29.57,29.65,174086.0,28.9468,28.9759,28.6945,28.7721,174086.0
2020-09-16 14:50:00,29.64,29.64,29.36,29.47,247154.0,28.7624,28.7624,28.4907,28.5975,247154.0
2020-09-16 15:00:00,29.44,29.57,29.21,29.21,277416.0,28.5683,28.6945,28.3452,28.3452,277416.0
2020-09-16 15:10:00,29.21,29.25,28.88,29.16,661152.0,28.3452,28.384,28.0249,28.2966,661152.0
2020-09-16 15:20:00,29.16,29.17,28.95,28.97,289692.0,28.2966,28.3063,28.0929,28.1123,289692.0
2020-09-16 15:30:00,28.97,29.08,28.73,28.88,429466.0,28.1123,28.219,27.8794,28.0249,429466.0
2020-09-16 15:40:00,28.85,29.22,28.77,29.06,718670.0,27.9958,28.3549,27.9182,28.1996,718670.0
2020-09-16 15:50:00,29.07,29.11,28.69,28.77,548154.0,28.2093,28.2481,27.8406,27.9182,548154.0
2020-09-17 09:30:00,27.41,27.66,27.33,27.56,821610.0,26.5985,26.8411,26.5208,26.744,821610.0
2020-09-17 09:40:00,27.55,27.61,27.45,27.52,329974.0,26.7343,26.7925,26.6373,26.7052,329974.0
2020-09-17 09:50:00,27.52,27.88,27.52,27.82,394704.0,26.7052,27.0545,26.7052,26.9963,394704.0
2020-09-17 10:00:00,27.83,28.07,27.74,28.03,457038.0,27.006,27.2389,26.9187,27.2001,457038.0
2020-09-17 10:10:00,28.03,28.25,27.99,28.06,341930.0,27.2001,27.4136,27.1613,27.2292,341930.0
2020-09-17 10:20:00,28.07,28.2,27.82,27.98,273808.0,27.2389,27.3651,26.9963,27.1516,273808.0
2020-09-17 10:30:00,27.98,28.1,27.83,28.05,211626.0,27.1516,27.268,27.006,27.2195,211626.0
2020-09-17 10:40:00,28.03,28.34,28.0,28.26,376612.0,27.2001,27.5009,27.171,27.4233,376612.0
2020-09-17 10:50:00,28.26,28.36,28.11,28.11,214498.0,27.4233,27.5203,27.2777,27.2777,214498.0
2020-09-17 11:00:00,28.13,28.45,28.13,28.39,286926.0,27.2971,27.6077,27.2971,27.5494,286926.0
2020-09-17 11:10:00,28.38,28.47,28.25,28.3,201434.0,27.5397,27.6271,27.4136,27.4621,201434.0
2020-09-17 11:20:00,28.32,28.33,28.19,28.23,313748.0,27.4815,27.4912,27.3554,27.3942,313748.0
2020-09-17 11:30:00,28.22,28.3,28.12,28.17,550332.0,27.3845,27.4621,27.2874,27.336,550332.0
2020-09-17 11:40:00,28.2,28.23,27.93,27.93,313450.0,27.3651,27.3942,27.1031,27.1031,313450.0
2020-09-17 11:50:00,27.94,27.97,27.77,27.84,222820.0,27.1128,27.1419,26.9478,27.0157,222820.0
2020-09-17 12:00:00,27.83,27.89,27.68,27.69,202194.0,27.006,27.0642,26.8605,26.8702,202194.0
2020-09-17 12:10:00,27.7,27.72,27.31,27.42,465786.0,26.8799,26.8993,26.5014,26.6082,465786.0
2020-09-17 12:20:00,27.41,27.47,27.28,27.45,459174.0,26.5985,26.6567,26.4723,26.6373,459174.0
2020-09-17 12:30:00,27.47,27.56,27.37,27.52,364806.0,26.6567,26.744,26.5596,26.7052,364806.0
2020-09-17 12:40:00,27.51,27.56,27.31,27.43,557186.0,26.6955,26.744,26.5014,26.6179,557186.0
2020-09-17 12:50:00,27.4,27.66,27.34,27.66,429052.0,26.5887,26.8411,26.5305,26.8411,429052.0
2020-09-17 13:00:00,27.66,27.69,27.55,27.63,281760.0,26.8411,26.8702,26.7343,26.8119,281760.0
2020-09-17 13:10:00,27.65,27.65,27.42,27.47,239940.0,26.8313,26.8313,26.6082,26.6567,239940.0
2020-09-17 13:20:00,27.47,27.57,27.43,27.55,148474.0,26.6567,26.7537,26.6179,26.7343,148474.0
2020-09-17 13:30:00,27.54,27.7,27.51,27.62,315054.0,26.7246,26.8799,26.6955,26.8022,315054.0
2020-09-17 13:40:00,27.64,27.75,27.58,27.75,171042.0,26.8216,26.9284,26.7634,26.9284,171042.0
2020-09-17 13:50:00,27.74,27.77,27.59,27.67,157784.0,26.9187,26.9478,26.7731,26.8508,157784.0
2020-09-17 14:00:00,27.66,27.82,27.61,27.77,171420.0,26.8411,26.9963,26.7925,26.9478,171420.0
2020-09-17 14:10:00,27.79,27.86,27.77,27.78,156004.0,26.9672,27.0351,26.9478,26.9575,156004.0
2020-09-17 14:20:00,27.78,27.8,27.53,27.53,205174.0,26.9575,26.9769,26.7149,26.7149,205174.0
2020-09-17 14:30:00,27.5,27.55,27.38,27.39,398366.0,26.6858,26.7343,26.5693,26.579,398366.0
2020-09-17 14:40:00,27.42,27.6,27.36,27.55,280972.0,26.6082,26.7828,26.5499,26.7343,280972.0
2020-09-17 14:50:00,27.55,27.66,27.49,27.55,197436.0,26.7343,26.8411,26.6761,26.7343,197436.0
2020-09-17 15:00:00,27.56,27.58,27.28,27.43,443684.0,26.744,26.7634,26.4723,26.6179,443684.0
2020-09-17 15:10:00,27.43,27.7,27.43,27.55,570490.0,26.6179,26.8799,26.6179,26.7343,570490.0
2020-09-17 15:20:00,27.58,27.67,27.38,27.46,193732.0,26.7634,26.8508,26.5693,26.647,193732.0
2020-09-17 15:30:00,27.42,27.86,27.41,27.86,432002.0,26.6082,27.0351,26.5985,27.0351,432002.0
2020-09-17 15:40:00,27.88,27.95,27.7,27.89,428598.0,27.0545,27.1225,26.8799,27.0642,428598.0
2020-09-17 15:50:00,27.89,28.05,27.86,28.02,743746.0,27.0642,27.2195,27.0351,27.1904,743746.0
2020-09-18 09:30:00,28.23,28.25,27.99,28.03,777756.0,27.3942,27.4136,27.1613,27.2001,777756.0
2020-09-18 09:40:00,28.02,28.08,27.74,27.77,398136.0,27.1904,27.2486,26.9187,26.9478,398136.0
2020-09-18 09:50:00,27.77,27.89,27.64,27.85,369122.0,26.9478,27.0642,26.8216,27.0254,369122.0
2020-09-18 10:00:00,27.86,28.05,27.85,28.02,250224.0,27.0351,27.2195,27.0254,27.1904,250224.0
2020-09-18 10:10:00,28.0,28.12,27.88,28.0,255094.0,27.171,27.2874,27.0545,27.171,255094.0
2020-09-18 10:20:00,28.0,28.05,27.9,27.99,276066.0,27.171,27.2195,27.0739,27.1613,276066.0
2020-09-18 10:30:00,27.99,28.0,27.75,27.81,339700.0,27.1613,27.171,26.9284,26.9866,339700.0
2020-09-18 10:40:00,27.82,27.92,27.69,27.75,250842.0,26.9963,27.0934,26.8702,26.9284,250842.0
2020-09-18 10:50:00,27.77,27.78,27.51,27.58,307210.0,26.9478,26.9575,26.6955,26.7634,307210.0
2020-09-18 11:00:00,27.57,27.68,27.49,27.68,513692.0,26.7537,26.8605,26.6761,26.8605,513692.0
2020-09-18 11:10:00,27.68,27.68,27.43,27.45,271416.0,26.8605,26.8605,26.6179,26.6373,271416.0
2020-09-18 11:20:00,27.46,27.64,27.46,27.56,282892.0,26.647,26.8216,26.647,26.744,282892.0
2020-09-18 11:30:00,27.58,27.6,27.36,27.49,251638.0,26.7634,26.7828,26.5499,26.6761,251638.0
2020-09-18 11:40:00,27.48,27.67,27.34,27.67,433830.0,26.6664,26.8508,26.5305,26.8508,433830.0
2020-09-18 11:50:00,27.67,27.7,27.6,27.63,273746.0,26.8508,26.8799,26.7828,26.8119,273746.0
2020-09-18 12:00:00,27.61,27.7,27.56,27.65,370542.0,26.7925,26.8799,26.744,26.8313,370542.0
2020-09-18 12:10:00,27.65,27.68,27.36,27.39,372018.0,26.8313,26.8605,26.5499,26.579,372018.0
2020-09-18 12:20:00,27.41,27.44,27.3,27.4,865450.0,26.5985,26.6276,26.4917,26.5887,865450.0
2020-09-18 12:30:00,27.41,27.42,27.18,27.2,474926.0,26.5985,26.6082,26.3753,26.3947,474926.0
2020-09-18 12:40:00,27.18,27.2,27.08,27.08,452778.0,26.3753,26.3947,26.2782,26.2782,452778.0
2020-09-18 12:50:00,27.08,27.15,27.01,27.1,376658.0,26.2782,26.3462,26.2103,26.2976,376658.0
2020-09-18 13:00:00,27.09,27.15,26.94,26.97,302444.0,26.2879,26.3462,26.1424,26.1715,302444.0
2020-09-18 13:10:00,26.98,27.13,26.93,26.96,266610.0,26.1812,26.3267,26.1327,26.1618,266610.0
2020-09-18 13:20:00,26.97,26.98,26.64,26.65,571408.0,26.1715,26.1812,25.8513,25.861,571408.0
2020-09-18 13:30:00,26.64,26.7,26.36,26.62,665380.0,25.8513,25.9095,25.5795,25.8318,665380.0
2020-09-18 13:40:00,26.62,26.77,26.54,26.71,267530.0,25.8318,25.9774,25.7542,25.9192,267530.0
2020-09-18 13:50:00,26.73,26.87,26.67,26.86,233402.0,25.9386,26.0744,25.8804,26.0647,233402.0
2020-09-18 14:00:00,26.85,26.85,26.71,26.81,214596.0,26.055,26.055,25.9192,26.0162,214596.0
2020-09-18 14:10:00,26.79,26.86,26.64,26.67,201370.0,25.9968,26.0647,25.8513,25.8804,201370.0
2020-09-18 14:20:00,26.7,26.94,26.67,26.88,181574.0,25.9095,26.1424,25.8804,26.0841,181574.0
2020-09-18 14:30:00,26.86,26.93,26.85,26.89,58396.0,26.0647,26.1327,26.055,26.0938,58396.0
2020-09-18 14:40:00,26.91,26.96,26.77,26.92,201348.0,26.1133,26.1618,25.9774,26.123,201348.0
2020-09-18 14:50:00,26.91,27.0,26.79,26.99,152274.0,26.1133,26.2006,25.9968,26.1909,152274.0
2020-09-18 15:00:00,27.0,27.11,26.97,27.07,550030.0,26.2006,26.3073,26.1715,26.2685,550030.0
2020-09-18 15:10:00,27.08,27.14,26.99,27.05,269348.0,26.2782,26.3364,26.1909,26.2491,269348.0
2020-09-18 15:20:00,27.06,27.18,26.96,27.18,338410.0,26.2588,26.3753,26.1618,26.3753,338410.0
2020-09-18 15:30:00,27.18,27.26,27.08,27.22,602484.0,26.3753,26.4529,26.2782,26.4141,602484.0
2020-09-18 15:40:00,27.22,27.25,27.16,27.18,605528.0,26.4141,26.4432,26.3559,26.3753,605528.0
2020-09-18 15:50:00,27.2,27.2,27.0,27.04,680978.0,26.3947,26.3947,26.2006,26.2394,680978.0
2020-09-21 09:30:00,25.84,26.02,25.42,25.48,1660878.0,25.0749,25.2496,24.6674,24.7256,1660878.0
2020-09-21 09:40:00,25.45,25.72,25.32,25.71,618122.0,24.6965,24.9585,24.5703,24.9488,618122.0
2020-09-21 09:50:00,25.7,25.79,25.49,25.7,493398.0,24.9391,25.0264,24.7353,24.9391,493398.0
2020-09-21 10:00:00,25.68,25.79,25.24,25.44,649144.0,24.9197,25.0264,24.4927,24.6868,649144.0
2020-09-21 10:10:00,25.42,25.55,25.19,25.23,536190.0,24.6674,24.7935,24.4442,24.483,536190.0
2020-09-21 10:20:00,25.22,25.29,25.03,25.09,532714.0,24.4733,24.5412,24.2889,24.3471,532714.0
2020-09-21 10:30:00,25.07,25.12,24.89,24.91,950890.0,24.3277,24.3763,24.1531,24.1725,950890.0
2020-09-21 10:40:00,24.89,25.12,24.84,25.11,739276.0,24.1531,24.3763,24.1045,24.3666,739276.0
2020-09-21 10:50:00,25.1,25.19,24.96,25.1,398062.0,24.3568,24.4442,24.221,24.3568,398062.0
2020-09-21 11:00:00,25.08,25.34,25.05,25.33,414568.0,24.3374,24.5897,24.3083,24.58,414568.0
2020-09-21 11:10:00,25.32,25.36,24.95,24.99,302552.0,24.5703,24.6091,24.2113,24.2501,302552.0
2020-09-21 11:20:00,25.0,25.08,24.89,25.02,211976.0,24.2598,24.3374,24.1531,24.2792,211976.0
2020-09-21 11:30:00,25.02,25.12,24.88,24.98,266216.0,24.2792,24.3763,24.1434,24.2404,266216.0
2020-09-21 11:40:00,25.0,25.25,24.93,25.22,486758.0,24.2598,24.5024,24.1919,24.4733,486758.0
2020-09-21 11:50:00,25.22,25.35,25.21,25.3,392048.0,24.4733,24.5994,24.4636,24.5509,392048.0
2020-09-21 12:00:00,25.3,25.53,25.3,25.48,652522.0,24.5509,24.7741,24.5509,24.7256,652522.0
2020-09-21 12:10:00,25.47,25.47,25.29,25.39,332170.0,24.7159,24.7159,24.5412,24.6383,332170.0
2020-09-21 12:20:00,25.4,25.52,25.28,25.46,724574.0,24.648,24.7644,24.5315,24.7062,724574.0
2020-09-21 12:30:00,25.45,25.49,25.31,25.41,127026.0,24.6965,24.7353,24.5606,24.6577,127026.0
2020-09-21 12:40:00,25.4,25.52,25.24,25.29,250742.0,24.648,24.7644,24.4927,24.5412,250742.0
2020-09-21 12:50:00,25.3,25.32,25.16,25.22,197232.0,24.5509,24.5703,24.4151,24.4733,197232.0
2020-09-21 13:00:00,25.22,25.25,25.07,25.22,154340.0,24.4733,24.5024,24.3277,24.4733,154340.0
2020-09-21 13:10:00,25.22,25.43,25.19,25.35,278096.0,24.4733,24.6771,24.4442,24.5994,278096.0
2020-09-21 13:20:00,25.35,25.5,25.35,25.49,212872.0,24.5994,24.745,24.5994,24.7353,212872.0
2020-09-21 13:30:00,25.49,25.59,25.46,25.56,200430.0,24.7353,24.8323,24.7062,24.8032,200430.0
2020-09-21 13:40:00,25.56,25.58,25.33,25.35,168654.0,24.8032,24.8226,24.58,24.5994,168654.0
2020-09-21 13:50:00,25.36,25.4,25.19,25.33,231268.0,24.6091,24.648,24.4442,24.58,231268.0
2020-09-21 14:00:00,25.31,25.36,25.17,25.23,254844.0,24.5606,24.6091,24.4248,24.483,254844.0
2020-09-21 14:10:00,25.23,25.25,25.09,25.14,355300.0,24.483,24.5024,24.3471,24.3957,355300.0
2020-09-21 14:20:00,25.15,25.3,25.14,25.24,194294.0,24.4054,24.5509,24.3957,24.4927,194294.0
2020-09-21 14:30:00,25.21,25.21,25.01,25.06,450612.0,24.4636,24.4636,24.2695,24.318,450612.0
2020-09-21 14:40:00,25.04,25.09,24.95,25.0,411498.0,24.2986,24.3471,24.2113,24.2598,411498.0
2020-09-21 14:50:00,24.99,25.3,24.99,25.25,285800.0,24.2501,24.5509,24.2501,24.5024,285800.0
2020-09-21 15:00:00,25.25,25.48,25.23,25.48,224694.0,24.5024,24.7256,24.483,24.7256,224694.0
2020-09-21 15:10:00,25.48,25.64,25.46,25.59,479948.0,24.7256,24.8809,24.7062,24.8323,479948.0
2020-09-21 15:20:00,25.58,25.74,25.54,25.64,368164.0,24.8226,24.9779,24.7838,24.8809,368164.0
2020-09-21 15:30:00,25.66,25.81,25.53,25.73,399638.0,24.9003,25.0458,24.7741,24.9682,399638.0
2020-09-21 15:40:00,25.75,25.81,25.63,25.72,352900.0,24.9876,25.0458,24.8712,24.9585,352900.0
2020-09-21 15:50:00,25.7,26.16,25.7,26.14,932868.0,24.9391,25.3855,24.9391,25.3661,932868.0
2020-09-22 09:30:00,26.5,26.61,26.42,26.54,957234.0,25.7154,25.8221,25.6378,25.7542,957234.0
2020-09-22 09:40:00,26.54,26.65,26.27,26.28,367078.0,25.7542,25.861,25.4922,25.5019,367078.0
2020-09-22 09:50:00,26.27,26.28,26.14,26.25,353726.0,25.4922,25.5019,25.3661,25.4728,353726.0
2020-09-22 10:00:00,26.24,26.39,26.22,26.35,188124.0,25.4631,25.6087,25.4437,25.5698,188124.0
2020-09-22 10:10:00,26.32,26.49,26.31,26.48,246556.0,25.5407,25.7057,25.531,25.696,246556.0
2020-09-22 10:20:00,26.49,26.56,26.4,26.56,400964.0,25.7057,25.7736,25.6184,25.7736,400964.0
2020-09-22 10:30:00,26.58,26.6,26.41,26.42,165346.0,25.793,25.8124,25.6281,25.6378,165346.0
2020-09-22 10:40:00,26.42,26.47,26.2,26.22,191042.0,25.6378,25.6863,25.4243,25.4437,191042.0
2020-09-22 10:50:00,26.21,26.33,25.96,25.97,234580.0,25.434,25.5504,25.1914,25.2011,234580.0
2020-09-22 11:00:00,25.98,26.06,25.86,25.93,232688.0,25.2108,25.2884,25.0943,25.1623,232688.0
2020-09-22 11:10:00,25.96,26.19,25.93,26.18,264446.0,25.1914,25.4146,25.1623,25.4049,264446.0
2020-09-22 11:20:00,26.18,26.22,26.12,26.16,135968.0,25.4049,25.4437,25.3466,25.3855,135968.0
2020-09-22 11:30:00,26.18,26.2,25.97,26.13,186730.0,25.4049,25.4243,25.2011,25.3564,186730.0
2020-09-22 11:40:00,26.14,26.29,26.14,26.25,131428.0,25.3661,25.5116,25.3661,25.4728,131428.0
2020-09-22 11:50:00,26.24,26.3,26.18,26.29,96672.0,25.4631,25.5213,25.4049,25.5116,96672.0
2020-09-22 12:00:00,26.28,26.41,26.27,26.39,162676.0,25.5019,25.6281,25.4922,25.6087,162676.0
2020-09-22 12:10:00,26.39,26.44,26.34,26.35,69404.0,25.6087,25.6572,25.5601,25.5698,69404.0
2020-09-22 12:20:00,26.35,26.41,26.31,26.37,72834.0,25.5698,25.6281,25.531,25.5892,72834.0
2020-09-22 12:30:00,26.42,26.43,26.33,26.41,130266.0,25.6378,25.6475,25.5504,25.6281,130266.0
2020-09-22 12:40:00,26.4,26.4,26.25,26.28,125496.0,25.6184,25.6184,25.4728,25.5019,125496.0
2020-09-22 12:50:00,26.28,26.28,26.11,26.21,120712.0,25.5019,25.5019,25.3369,25.434,120712.0
2020-09-22 13:00:00,26.22,26.27,26.17,26.27,84468.0,25.4437,25.4922,25.3952,25.4922,84468.0
2020-09-22 13:10:00,26.27,26.38,26.27,26.38,73346.0,25.4922,25.5989,25.4922,25.5989,73346.0
2020-09-22 13:20:00,26.38,26.47,26.37,26.45,82450.0,25.5989,25.6863,25.5892,25.6669,82450.0
2020-09-22 13:30:00,26.45,26.47,26.41,26.46,45174.0,25.6669,25.6863,25.6281,25.6766,45174.0
2020-09-22 13:40:00,26.48,26.61,26.46,26.61,131884.0,25.696,25.8221,25.6766,25.8221,131884.0
2020-09-22 13:50:00,26.61,26.64,26.57,26.63,170346.0,25.8221,25.8513,25.7833,25.8415,170346.0
2020-09-22 14:00:00,26.63,26.8,26.63,26.75,286948.0,25.8415,26.0065,25.8415,25.958,286948.0
2020-09-22 14:10:00,26.74,26.82,26.68,26.8,160214.0,25.9483,26.0259,25.8901,26.0065,160214.0
2020-09-22 14:20:00,26.8,26.8,26.64,26.71,139658.0,26.0065,26.0065,25.8513,25.9192,139658.0
2020-09-22 14:30:00,26.71,26.75,26.64,26.72,75352.0,25.9192,25.958,25.8513,25.9289,75352.0
2020-09-22 14:40:00,26.7,26.77,26.67,26.68,105916.0,25.9095,25.9774,25.8804,25.8901,105916.0
2020-09-22 14:50:00,26.68,26.72,26.63,26.66,111830.0,25.8901,25.9289,25.8415,25.8707,111830.0
2020-09-22 15:00:00,26.64,26.77,26.61,26.74,112444.0,25.8513,25.9774,25.8221,25.9483,112444.0
2020-09-22 15:10:00,26.74,26.77,26.63,26.77,171948.0,25.9483,25.9774,25.8415,25.9774,171948.0
2020-09-22 15:20:00,26.75,26.93,26.71,26.91,251434.0,25.958,26.1327,25.9192,26.1133,251434.0
2020-09-22 15:30:00,26.88,26.94,26.78,26.93,212048.0,26.0841,26.1424,25.9871,26.1327,212048.0
2020-09-22 15:40:00,26.93,27.07,26.92,27.04,357494.0,26.1327,26.2685,26.123,26.2394,357494.0
2020-09-22 15:50:00,27.05,27.05,26.86,26.93,562724.0,26.2491,26.2491,26.0647,26.1327,562724.0
2020-09-23 09:30:00,27.08,27.11,26.96,27.11,582654.0,26.2782,26.3073,26.1618,26.3073,582654.0
2020-09-23 09:40:00,27.1,27.14,27.0,27.11,281056.0,26.2976,26.3364,26.2006,26.3073,281056.0
2020-09-23 09:50:00,27.11,27.11,26.79,26.81,282724.0,26.3073,26.3073,25.9968,26.0162,282724.0
2020-09-23 10:00:00,26.81,26.9,26.7,26.7,299470.0,26.0162,26.1036,25.9095,25.9095,299470.0
2020-09-23 10:10:00,26.72,26.79,26.62,26.64,221594.0,25.9289,25.9968,25.8318,25.8513,221594.0
2020-09-23 10:20:00,26.65,26.79,26.58,26.75,373540.0,25.861,25.9968,25.793,25.958,373540.0
2020-09-23 10:30:00,26.78,26.81,26.49,26.56,295284.0,25.9871,26.0162,25.7057,25.7736,295284.0
2020-09-23 10:40:00,26.55,26.78,26.55,26.77,210724.0,25.7639,25.9871,25.7639,25.9774,210724.0
2020-09-23 10:50:00,26.78,26.79,26.56,26.61,189130.0,25.9871,25.9968,25.7736,25.8221,189130.0
2020-09-23 11:00:00,26.63,26.75,26.55,26.71,142888.0,25.8415,25.958,25.7639,25.9192,142888.0
2020-09-23 11:10:00,26.73,26.76,26.62,26.68,138742.0,25.9386,25.9677,25.8318,25.8901,138742.0
2020-09-23 11:20:00,26.7,26.71,26.47,26.52,125610.0,25.9095,25.9192,25.6863,25.7348,125610.0
2020-09-23 11:30:00,26.5,26.55,26.4,26.54,249782.0,25.7154,25.7639,25.6184,25.7542,249782.0
2020-09-23 11:40:00,26.56,26.56,26.37,26.39,203404.0,25.7736,25.7736,25.5892,25.6087,203404.0
2020-09-23 11:50:00,26.38,26.38,26.23,26.26,188326.0,25.5989,25.5989,25.4534,25.4825,188326.0
2020-09-23 12:00:00,26.24,26.38,26.18,26.35,203276.0,25.4631,25.5989,25.4049,25.5698,203276.0
2020-09-23 12:10:00,26.36,26.4,26.25,26.25,124026.0,25.5795,25.6184,25.4728,25.4728,124026.0
2020-09-23 12:20:00,26.28,26.36,26.15,26.34,263824.0,25.5019,25.5795,25.3758,25.5601,263824.0
2020-09-23 12:30:00,26.33,26.46,26.29,26.46,203228.0,25.5504,25.6766,25.5116,25.6766,203228.0
2020-09-23 12:40:00,26.46,26.52,26.43,26.49,131302.0,25.6766,25.7348,25.6475,25.7057,131302.0
2020-09-23 12:50:00,26.48,26.53,26.45,26.53,97422.0,25.696,25.7445,25.6669,25.7445,97422.0
2020-09-23 13:00:00,26.53,26.54,26.39,26.44,127782.0,25.7445,25.7542,25.6087,25.6572,127782.0
2020-09-23 13:10:00,26.47,26.51,26.41,26.49,86278.0,25.6863,25.7251,25.6281,25.7057,86278.0
2020-09-23 13:20:00,26.5,26.52,26.32,26.34,115794.0,25.7154,25.7348,25.5407,25.5601,115794.0
2020-09-23 13:30:00,26.33,26.36,26.28,26.29,122988.0,25.5504,25.5795,25.5019,25.5116,122988.0
2020-09-23 13:40:00,26.27,26.28,26.14,26.21,182762.0,25.4922,25.5019,25.3661,25.434,182762.0
2020-09-23 13:50:00,26.21,26.22,26.04,26.11,177576.0,25.434,25.4437,25.269,25.3369,177576.0
2020-09-23 14:00:00,26.11,26.11,25.94,25.96,283724.0,25.3369,25.3369,25.172,25.1914,283724.0
2020-09-23 14:10:00,25.95,25.98,25.55,25.59,361172.0,25.1817,25.2108,24.7935,24.8323,361172.0
2020-09-23 14:20:00,25.59,25.71,25.54,25.63,225686.0,24.8323,24.9488,24.7838,24.8712,225686.0
2020-09-23 14:30:00,25.6,25.67,25.52,25.64,115156.0,24.842,24.91,24.7644,24.8809,115156.0
2020-09-23 14:40:00,25.61,25.62,25.39,25.45,351694.0,24.8517,24.8615,24.6383,24.6965,351694.0
2020-09-23 14:50:00,25.45,25.58,25.24,25.29,294862.0,24.6965,24.8226,24.4927,24.5412,294862.0
2020-09-23 15:00:00,25.29,25.37,25.02,25.17,479602.0,24.5412,24.6189,24.2792,24.4248,479602.0
2020-09-23 15:10:00,25.15,25.39,25.11,25.26,606128.0,24.4054,24.6383,24.3666,24.5121,606128.0
2020-09-23 15:20:00,25.25,25.34,25.06,25.3,257630.0,24.5024,24.5897,24.318,24.5509,257630.0
2020-09-23 15:30:00,25.28,25.36,25.21,25.29,233784.0,24.5315,24.6091,24.4636,24.5412,233784.0
2020-09-23 15:40:00,25.28,25.38,25.03,25.09,759770.0,24.5315,24.6286,24.2889,24.3471,759770.0
2020-09-23 15:50:00,25.09,25.1,24.93,25.06,987260.0,24.3471,24.3568,24.1919,24.318,987260.0
2020-09-24 09:30:00,24.73,24.88,24.43,24.48,901550.0,23.9978,24.1434,23.7067,23.7552,901550.0
2020-09-24 09:40:00,24.47,25.0,24.39,24.98,656922.0,23.7455,24.2598,23.6679,24.2404,656922.0
2020-09-24 09:50:00,24.99,25.1,24.85,24.97,470634.0,24.2501,24.3568,24.1142,24.2307,470634.0
2020-09-24 10:00:00,24.95,25.43,24.95,25.39,711430.0,24.2113,24.6771,24.2113,24.6383,711430.0
2020-09-24 10:10:00,25.39,25.51,25.27,25.38,424030.0,24.6383,24.7547,24.5218,24.6286,424030.0
2020-09-24 10:20:00,25.38,25.38,25.04,25.06,260942.0,24.6286,24.6286,24.2986,24.318,260942.0
2020-09-24 10:30:00,25.06,25.06,24.73,24.74,253488.0,24.318,24.318,23.9978,24.0075,253488.0
2020-09-24 10:40:00,24.75,25.09,24.74,25.02,404778.0,24.0172,24.3471,24.0075,24.2792,404778.0
2020-09-24 10:50:00,25.01,25.19,24.92,25.18,242232.0,24.2695,24.4442,24.1822,24.4345,242232.0
2020-09-24 11:00:00,25.13,25.22,24.87,24.92,245728.0,24.386,24.4733,24.1337,24.1822,245728.0
2020-09-24 11:10:00,24.94,25.13,24.91,24.98,123342.0,24.2016,24.386,24.1725,24.2404,123342.0
2020-09-24 11:20:00,24.98,25.25,24.93,25.14,218258.0,24.2404,24.5024,24.1919,24.3957,218258.0
2020-09-24 11:30:00,25.16,25.33,25.11,25.3,178564.0,24.4151,24.58,24.3666,24.5509,178564.0
2020-09-24 11:40:00,25.3,25.43,25.19,25.25,229804.0,24.5509,24.6771,24.4442,24.5024,229804.0
2020-09-24 11:50:00,25.26,25.49,25.25,25.48,291140.0,24.5121,24.7353,24.5024,24.7256,291140.0
2020-09-24 12:00:00,25.49,25.63,25.46,25.62,255556.0,24.7353,24.8712,24.7062,24.8615,255556.0
2020-09-24 12:10:00,25.61,25.65,25.48,25.52,243456.0,24.8517,24.8906,24.7256,24.7644,243456.0
2020-09-24 12:20:00,25.54,25.67,25.49,25.54,184338.0,24.7838,24.91,24.7353,24.7838,184338.0
2020-09-24 12:30:00,25.54,25.55,25.27,25.29,446870.0,24.7838,24.7935,24.5218,24.5412,446870.0
2020-09-24 12:40:00,25.27,25.43,25.27,25.43,150208.0,24.5218,24.6771,24.5218,24.6771,150208.0
2020-09-24 12:50:00,25.45,25.63,25.36,25.61,250266.0,24.6965,24.8712,24.6091,24.8517,250266.0
2020-09-24 13:00:00,25.61,25.72,25.6,25.71,330850.0,24.8517,24.9585,24.842,24.9488,330850.0
2020-09-24 13:10:00,25.68,25.92,25.68,25.75,338894.0,24.9197,25.1526,24.9197,24.9876,338894.0
2020-09-24 13:20:00,25.78,25.93,25.78,25.91,181226.0,25.0167,25.1623,25.0167,25.1429,181226.0
2020-09-24 13:30:00,25.91,26.0,25.86,25.95,728978.0,25.1429,25.2302,25.0943,25.1817,728978.0
2020-09-24 13:40:00,25.95,26.02,25.91,25.91,168920.0,25.1817,25.2496,25.1429,25.1429,168920.0
2020-09-24 13:50:00,25.91,25.98,25.75,25.78,145066.0,25.1429,25.2108,24.9876,25.0167,145066.0
2020-09-24 14:00:00,25.8,25.85,25.66,25.76,243586.0,25.0361,25.0846,24.9003,24.9973,243586.0
2020-09-24 14:10:00,25.75,25.81,25.52,25.53,247268.0,24.9876,25.0458,24.7644,24.7741,247268.0
2020-09-24 14:20:00,25.53,25.57,25.43,25.49,122128.0,24.7741,24.8129,24.6771,24.7353,122128.0
2020-09-24 14:30:00,25.5,25.63,25.47,25.63,226460.0,24.745,24.8712,24.7159,24.8712,226460.0
2020-09-24 14:40:00,25.61,25.73,25.4,25.42,278558.0,24.8517,24.9682,24.648,24.6674,278558.0
2020-09-24 14:50:00,25.39,25.45,25.11,25.12,459966.0,24.6383,24.6965,24.3666,24.3763,459966.0
2020-09-24 15:00:00,25.13,25.21,25.07,25.16,217444.0,24.386,24.4636,24.3277,24.4151,217444.0
2020-09-24 15:10:00,25.14,25.33,25.09,25.15,323218.0,24.3957,24.58,24.3471,24.4054,323218.0
2020-09-24 15:20:00,25.17,25.18,24.87,24.97,576698.0,24.4248,24.4345,24.1337,24.2307,576698.0
2020-09-24 15:30:00,24.95,25.21,24.87,25.21,309612.0,24.2113,24.4636,24.1337,24.4636,309612.0
2020-09-24 15:40:00,25.2,25.43,25.16,25.18,568716.0,24.4539,24.6771,24.4151,24.4345,568716.0
2020-09-24 15:50:00,25.19,25.34,25.11,25.25,662404.0,24.4442,24.5897,24.3666,24.5024,662404.0
2020-09-25 09:30:00,25.03,25.18,24.93,25.03,705542.0,24.2889,24.4345,24.1919,24.2889,705542.0
2020-09-25 09:40:00,25.05,25.29,24.99,25.05,329920.0,24.3083,24.5412,24.2501,24.3083,329920.0
2020-09-25 09:50:00,25.06,25.25,24.96,25.25,255988.0,24.318,24.5024,24.221,24.5024,255988.0
2020-09-25 10:00:00,25.25,25.29,25.1,25.14,428508.0,24.5024,24.5412,24.3568,24.3957,428508.0
2020-09-25 10:10:00,25.15,25.16,24.81,25.11,1008898.0,24.4054,24.4151,24.0754,24.3666,1008898.0
2020-09-25 10:20:00,25.12,25.43,25.11,25.38,821722.0,24.3763,24.6771,24.3666,24.6286,821722.0
2020-09-25 10:30:00,25.39,25.56,25.29,25.56,313220.0,24.6383,24.8032,24.5412,24.8032,313220.0
2020-09-25 10:40:00,25.58,25.67,25.45,25.48,501072.0,24.8226,24.91,24.6965,24.7256,501072.0
2020-09-25 10:50:00,25.49,25.66,25.46,25.55,107590.0,24.7353,24.9003,24.7062,24.7935,107590.0
2020-09-25 11:00:00,25.58,25.6,25.42,25.49,178218.0,24.8226,24.842,24.6674,24.7353,178218.0
2020-09-25 11:10:00,25.47,25.75,25.45,25.75,142206.0,24.7159,24.9876,24.6965,24.9876,142206.0
2020-09-25 11:20:00,25.75,25.8,25.69,25.69,98876.0,24.9876,25.0361,24.9294,24.9294,98876.0
2020-09-25 11:30:00,25.71,25.77,25.65,25.66,133722.0,24.9488,25.007,24.8906,24.9003,133722.0
2020-09-25 11:40:00,25.7,25.73,25.46,25.46,191864.0,24.9391,24.9682,24.7062,24.7062,191864.0
2020-09-25 11:50:00,25.47,25.55,25.43,25.45,146246.0,24.7159,24.7935,24.6771,24.6965,146246.0
2020-09-25 12:00:00,25.45,25.73,25.45,25.73,226374.0,24.6965,24.9682,24.6965,24.9682,226374.0
2020-09-25 12:10:00,25.73,25.79,25.62,25.65,175138.0,24.9682,25.0264,24.8615,24.8906,175138.0
2020-09-25 12:20:00,25.66,25.67,25.54,25.61,109316.0,24.9003,24.91,24.7838,24.8517,109316.0
2020-09-25 12:30:00,25.61,25.67,25.54,25.67,76002.0,24.8517,24.91,24.7838,24.91,76002.0
2020-09-25 12:40:00,25.67,25.73,25.67,25.67,85066.0,24.91,24.9682,24.91,24.91,85066.0
2020-09-25 12:50:00,25.67,25.78,25.67,25.75,67972.0,24.91,25.0167,24.91,24.9876,67972.0
2020-09-25 13:00:00,25.74,25.88,25.7,25.85,281502.0,24.9779,25.1138,24.9391,25.0846,281502.0
2020-09-25 13:10:00,25.86,25.92,25.82,25.82,91964.0,25.0943,25.1526,25.0555,25.0555,91964.0
2020-09-25 13:20:00,25.82,25.9,25.82,25.88,89872.0,25.0555,25.1332,25.0555,25.1138,89872.0
2020-09-25 13:30:00,25.89,25.95,25.87,25.89,78460.0,25.1235,25.1817,25.104,25.1235,78460.0
2020-09-25 13:40:00,25.91,26.07,25.91,26.03,279490.0,25.1429,25.2981,25.1429,25.2593,279490.0
2020-09-25 13:50:00,26.05,26.09,26.03,26.05,111876.0,25.2787,25.3175,25.2593,25.2787,111876.0
2020-09-25 14:00:00,26.05,26.16,26.04,26.12,228334.0,25.2787,25.3855,25.269,25.3466,228334.0
2020-09-25 14:10:00,26.13,26.23,26.05,26.23,207492.0,25.3564,25.4534,25.2787,25.4534,207492.0
2020-09-25 14:20:00,26.22,26.24,26.15,26.21,461904.0,25.4437,25.4631,25.3758,25.434,461904.0
2020-09-25 14:30:00,26.21,26.22,26.13,26.18,128104.0,25.434,25.4437,25.3564,25.4049,128104.0
2020-09-25 14:40:00,26.2,26.24,26.13,26.2,239970.0,25.4243,25.4631,25.3564,25.4243,239970.0
2020-09-25 14:50:00,26.21,26.33,26.2,26.32,414586.0,25.434,25.5504,25.4243,25.5407,414586.0
2020-09-25 15:00:00,26.32,26.54,26.3,26.53,223728.0,25.5407,25.7542,25.5213,25.7445,223728.0
2020-09-25 15:10:00,26.52,26.64,26.47,26.64,484496.0,25.7348,25.8513,25.6863,25.8513,484496.0
2020-09-25 15:20:00,26.64,26.67,26.57,26.61,381144.0,25.8513,25.8804,25.7833,25.8221,381144.0
2020-09-25 15:30:00,26.6,26.6,26.36,26.38,380384.0,25.8124,25.8124,25.5795,25.5989,380384.0
2020-09-25 15:40:00,26.38,26.51,26.34,26.49,163772.0,25.5989,25.7251,25.5601,25.7057,163772.0
2020-09-25 15:50:00,26.49,26.55,26.39,26.46,495554.0,25.7057,25.7639,25.6087,25.6766,495554.0
2020-09-28 09:30:00,27.55,27.7,27.48,27.53,1198380.0,26.7343,26.8799,26.6664,26.7149,1198380.0
2020-09-28 09:40:00,27.53,27.65,27.4,27.43,361882.0,26.7149,26.8313,26.5887,26.6179,361882.0
2020-09-28 09:50:00,27.42,27.46,27.3,27.45,275426.0,26.6082,26.647,26.4917,26.6373,275426.0
2020-09-28 10:00:00,27.45,27.49,27.34,27.37,214114.0,26.6373,26.6761,26.5305,26.5596,214114.0
2020-09-28 10:10:00,27.39,27.7,27.38,27.68,240004.0,26.579,26.8799,26.5693,26.8605,240004.0
2020-09-28 10:20:00,27.68,27.89,27.67,27.74,371796.0,26.8605,27.0642,26.8508,26.9187,371796.0
2020-09-28 10:30:00,27.74,27.86,27.65,27.66,195926.0,26.9187,27.0351,26.8313,26.8411,195926.0
2020-09-28 10:40:00,27.64,27.75,27.53,27.56,318096.0,26.8216,26.9284,26.7149,26.744,318096.0
2020-09-28 10:50:00,27.58,27.59,27.46,27.53,140604.0,26.7634,26.7731,26.647,26.7149,140604.0
2020-09-28 11:00:00,27.54,27.65,27.5,27.65,201410.0,26.7246,26.8313,26.6858,26.8313,201410.0
2020-09-28 11:10:00,27.65,27.68,27.59,27.66,105398.0,26.8313,26.8605,26.7731,26.8411,105398.0
2020-09-28 11:20:00,27.68,27.74,27.57,27.68,135730.0,26.8605,26.9187,26.7537,26.8605,135730.0
2020-09-28 11:30:00,27.68,27.81,27.64,27.81,88240.0,26.8605,26.9866,26.8216,26.9866,88240.0
2020-09-28 11:40:00,27.8,27.8,27.67,27.71,127528.0,26.9769,26.9769,26.8508,26.8896,127528.0
2020-09-28 11:50:00,27.71,27.73,27.6,27.67,85476.0,26.8896,26.909,26.7828,26.8508,85476.0
2020-09-28 12:00:00,27.67,27.67,27.57,27.66,68040.0,26.8508,26.8508,26.7537,26.8411,68040.0
2020-09-28 12:10:00,27.64,27.7,27.54,27.57,69144.0,26.8216,26.8799,26.7246,26.7537,69144.0
2020-09-28 12:20:00,27.56,27.61,27.54,27.6,33336.0,26.744,26.7925,26.7246,26.7828,33336.0
2020-09-28 12:30:00,27.63,27.66,27.55,27.64,51838.0,26.8119,26.8411,26.7343,26.8216,51838.0
2020-09-28 12:40:00,27.66,27.77,27.66,27.75,92534.0,26.8411,26.9478,26.8411,26.9284,92534.0
2020-09-28 12:50:00,27.78,27.8,27.75,27.79,49168.0,26.9575,26.9769,26.9284,26.9672,49168.0
2020-09-28 13:00:00,27.79,27.8,27.7,27.71,55492.0,26.9672,26.9769,26.8799,26.8896,55492.0
2020-09-28 13:10:00,27.73,27.8,27.71,27.77,71828.0,26.909,26.9769,26.8896,26.9478,71828.0
2020-09-28 13:20:00,27.77,27.86,27.76,27.8,101894.0,26.9478,27.0351,26.9381,26.9769,101894.0
2020-09-28 13:30:00,27.81,27.92,27.81,27.91,181744.0,26.9866,27.0934,26.9866,27.0836,181744.0
2020-09-28 13:40:00,27.9,27.92,27.86,27.9,86248.0,27.0739,27.0934,27.0351,27.0739,86248.0
2020-09-28 13:50:00,27.91,27.93,27.87,27.9,64058.0,27.0836,27.1031,27.0448,27.0739,64058.0
2020-09-28 14:00:00,27.9,27.91,27.79,27.85,132566.0,27.0739,27.0836,26.9672,27.0254,132566.0
2020-09-28 14:10:00,27.85,27.93,27.85,27.92,89522.0,27.0254,27.1031,27.0254,27.0934,89522.0
2020-09-28 14:20:00,27.9,27.91,27.79,27.86,81040.0,27.0739,27.0836,26.9672,27.0351,81040.0
2020-09-28 14:30:00,27.86,27.92,27.85,27.92,56654.0,27.0351,27.0934,27.0254,27.0934,56654.0
2020-09-28 14:40:00,27.93,27.97,27.89,27.9,181984.0,27.1031,27.1419,27.0642,27.0739,181984.0
2020-09-28 14:50:00,27.91,27.93,27.88,27.93,115532.0,27.0836,27.1031,27.0545,27.1031,115532.0
2020-09-28 15:00:00,27.91,27.93,27.79,27.79,153416.0,27.0836,27.1031,26.9672,26.9672,153416.0
2020-09-28 15:10:00,27.8,27.9,27.78,27.84,180472.0,26.9769,27.0739,26.9575,27.0157,180472.0
2020-09-28 15:20:00,27.84,27.9,27.8,27.89,161816.0,27.0157,27.0739,26.9769,27.0642,161816.0
2020-09-28 15:30:00,27.89,27.89,27.65,27.74,300116.0,27.0642,27.0642,26.8313,26.9187,300116.0
2020-09-28 15:40:00,27.72,27.84,27.68,27.7,441210.0,26.8993,27.0157,26.8605,26.8799,441210.0
2020-09-28 15:50:00,27.69,27.8,27.64,27.79,581544.0,26.8702,26.9769,26.8216,26.9672,581544.0
2020-09-29 09:30:00,27.75,27.79,27.65,27.78,309910.0,26.9284,26.9672,26.8313,26.9575,309910.0
2020-09-29 09:40:00,27.78,27.85,27.6,27.79,324460.0,26.9575,27.0254,26.7828,26.9672,324460.0
2020-09-29 09:50:00,27.79,27.81,27.65,27.72,148906.0,26.9672,26.9866,26.8313,26.8993,148906.0
2020-09-29 10:00:00,27.73,27.88,27.64,27.84,189142.0,26.909,27.0545,26.8216,27.0157,189142.0
2020-09-29 10:10:00,27.85,27.92,27.84,27.89,198830.0,27.0254,27.0934,27.0157,27.0642,198830.0
2020-09-29 10:20:00,27.9,27.93,27.82,27.85,277186.0,27.0739,27.1031,26.9963,27.0254,277186.0
2020-09-29 10:30:00,27.86,27.87,27.54,27.58,252846.0,27.0351,27.0448,26.7246,26.7634,252846.0
2020-09-29 10:40:00,27.58,27.61,27.41,27.5,303294.0,26.7634,26.7925,26.5985,26.6858,303294.0
2020-09-29 10:50:00,27.5,27.56,27.43,27.5,158788.0,26.6858,26.744,26.6179,26.6858,158788.0
2020-09-29 11:00:00,27.49,27.53,27.37,27.42,266252.0,26.6761,26.7149,26.5596,26.6082,266252.0
2020-09-29 11:10:00,27.43,27.48,27.38,27.45,125952.0,26.6179,26.6664,26.5693,26.6373,125952.0
2020-09-29 11:20:00,27.44,27.55,27.43,27.46,159724.0,26.6276,26.7343,26.6179,26.647,159724.0
2020-09-29 11:30:00,27.46,27.58,27.46,27.56,99938.0,26.647,26.7634,26.647,26.744,99938.0
2020-09-29 11:40:00,27.56,27.56,27.19,27.23,206742.0,26.744,26.744,26.385,26.4238,206742.0
2020-09-29 11:50:00,27.22,27.35,27.22,27.28,113226.0,26.4141,26.5402,26.4141,26.4723,113226.0
2020-09-29 12:00:00,27.3,27.32,27.18,27.31,94464.0,26.4917,26.5111,26.3753,26.5014,94464.0
2020-09-29 12:10:00,27.3,27.32,27.24,27.27,70884.0,26.4917,26.5111,26.4335,26.4626,70884.0
2020-09-29 12:20:00,27.27,27.31,27.21,27.29,94804.0,26.4626,26.5014,26.4044,26.482,94804.0
2020-09-29 12:30:00,27.3,27.37,27.26,27.34,84072.0,26.4917,26.5596,26.4529,26.5305,84072.0
2020-09-29 12:40:00,27.34,27.4,27.32,27.38,46344.0,26.5305,26.5887,26.5111,26.5693,46344.0
2020-09-29 12:50:00,27.38,27.43,27.35,27.42,108020.0,26.5693,26.6179,26.5402,26.6082,108020.0
2020-09-29 13:00:00,27.42,27.42,27.21,27.23,105814.0,26.6082,26.6082,26.4044,26.4238,105814.0
2020-09-29 13:10:00,27.25,27.29,27.15,27.29,173716.0,26.4432,26.482,26.3462,26.482,173716.0
2020-09-29 13:20:00,27.27,27.4,27.27,27.4,64820.0,26.4626,26.5887,26.4626,26.5887,64820.0
2020-09-29 13:30:00,27.4,27.43,27.4,27.41,86236.0,26.5887,26.6179,26.5887,26.5985,86236.0
2020-09-29 13:40:00,27.41,27.44,27.41,27.44,56904.0,26.5985,26.6276,26.5985,26.6276,56904.0
2020-09-29 13:50:00,27.45,27.63,27.44,27.56,329698.0,26.6373,26.8119,26.6276,26.744,329698.0
2020-09-29 14:00:00,27.57,27.59,27.49,27.53,167980.0,26.7537,26.7731,26.6761,26.7149,167980.0
2020-09-29 14:10:00,27.53,27.6,27.47,27.59,62746.0,26.7149,26.7828,26.6567,26.7731,62746.0
2020-09-29 14:20:00,27.58,27.65,27.53,27.64,132658.0,26.7634,26.8313,26.7149,26.8216,132658.0
2020-09-29 14:30:00,27.64,27.71,27.61,27.66,129504.0,26.8216,26.8896,26.7925,26.8411,129504.0
2020-09-29 14:40:00,27.66,27.68,27.61,27.63,113010.0,26.8411,26.8605,26.7925,26.8119,113010.0
2020-09-29 14:50:00,27.63,27.68,27.57,27.58,154610.0,26.8119,26.8605,26.7537,26.7634,154610.0
2020-09-29 15:00:00,27.59,27.63,27.53,27.58,199862.0,26.7731,26.8119,26.7149,26.7634,199862.0
2020-09-29 15:10:00,27.59,27.68,27.56,27.66,99952.0,26.7731,26.8605,26.744,26.8411,99952.0
2020-09-29 15:20:00,27.66,27.66,27.49,27.53,176162.0,26.8411,26.8411,26.6761,26.7149,176162.0
2020-09-29 15:30:00,27.53,27.57,27.39,27.43,165416.0,26.7149,26.7537,26.579,26.6179,165416.0
2020-09-29 15:40:00,27.43,27.55,27.4,27.54,133090.0,26.6179,26.7343,26.5887,26.7246,133090.0
2020-09-29 15:50:00,27.53,27.55,27.34,27.34,488862.0,26.7149,26.7343,26.5305,26.5305,488862.0
2020-09-30 09:30:00,27.53,27.82,27.5,27.71,575912.0,26.7149,26.9963,26.6858,26.8896,575912.0
2020-09-30 09:40:00,27.72,27.88,27.65,27.8,335698.0,26.8993,27.0545,26.8313,26.9769,335698.0
2020-09-30 09:50:00,27.79,28.05,27.79,28.0,352804.0,26.9672,27.2195,26.9672,27.171,352804.0
2020-09-30 10:00:00,28.02,28.24,27.99,28.13,520584.0,27.1904,27.4039,27.1613,27.2971,520584.0
2020-09-30 10:10:00,28.16,28.27,28.11,28.2,265910.0,27.3262,27.433,27.2777,27.3651,265910.0
2020-09-30 10:20:00,28.19,28.31,28.18,28.21,403518.0,27.3554,27.4718,27.3457,27.3748,403518.0
2020-09-30 10:30:00,28.23,28.29,28.18,28.26,207286.0,27.3942,27.4524,27.3457,27.4233,207286.0
2020-09-30 10:40:00,28.28,28.38,28.2,28.25,267006.0,27.4427,27.5397,27.3651,27.4136,267006.0
2020-09-30 10:50:00,28.25,28.32,28.2,28.2,223232.0,27.4136,27.4815,27.3651,27.3651,223232.0
2020-09-30 11:00:00,28.2,28.28,28.15,28.24,223300.0,27.3651,27.4427,27.3165,27.4039,223300.0
2020-09-30 11:10:00,28.27,28.39,28.25,28.38,191984.0,27.433,27.5494,27.4136,27.5397,191984.0
2020-09-30 11:20:00,28.38,28.5,28.34,28.43,264754.0,27.5397,27.6562,27.5009,27.5883,264754.0
2020-09-30 11:30:00,28.43,28.48,28.31,28.33,128360.0,27.5883,27.6368,27.4718,27.4912,128360.0
2020-09-30 11:40:00,28.36,28.45,28.29,28.45,126794.0,27.5203,27.6077,27.4524,27.6077,126794.0
2020-09-30 11:50:00,28.45,28.46,28.41,28.44,86298.0,27.6077,27.6174,27.5688,27.598,86298.0
2020-09-30 12:00:00,28.45,28.5,28.44,28.48,160786.0,27.6077,27.6562,27.598,27.6368,160786.0
2020-09-30 12:10:00,28.49,28.55,28.48,28.52,113916.0,27.6465,27.7047,27.6368,27.6756,113916.0
2020-09-30 12:20:00,28.52,28.61,28.52,28.59,203826.0,27.6756,27.7629,27.6756,27.7435,203826.0
2020-09-30 12:30:00,28.6,28.61,28.48,28.51,139766.0,27.7532,27.7629,27.6368,27.6659,139766.0
2020-09-30 12:40:00,28.5,28.51,28.47,28.49,62316.0,27.6562,27.6659,27.6271,27.6465,62316.0
2020-09-30 12:50:00,28.49,28.5,28.43,28.5,456542.0,27.6465,27.6562,27.5883,27.6562,456542.0
2020-09-30 13:00:00,28.5,28.52,28.29,28.31,245158.0,27.6562,27.6756,27.4524,27.4718,245158.0
2020-09-30 13:10:00,28.32,28.39,28.29,28.36,100314.0,27.4815,27.5494,27.4524,27.5203,100314.0
2020-09-30 13:20:00,28.36,28.42,28.32,28.39,177526.0,27.5203,27.5785,27.4815,27.5494,177526.0
2020-09-30 13:30:00,28.4,28.56,28.39,28.55,325738.0,27.5591,27.7144,27.5494,27.7047,325738.0
2020-09-30 13:40:00,28.55,28.58,28.52,28.58,81146.0,27.7047,27.7338,27.6756,27.7338,81146.0
2020-09-30 13:50:00,28.58,28.61,28.57,28.6,91418.0,27.7338,27.7629,27.7241,27.7532,91418.0
2020-09-30 14:00:00,28.61,28.75,28.58,28.75,264040.0,27.7629,27.8988,27.7338,27.8988,264040.0
2020-09-30 14:10:00,28.75,28.77,28.68,28.7,162492.0,27.8988,27.9182,27.8309,27.8503,162492.0
2020-09-30 14:20:00,28.69,28.8,28.14,28.39,698374.0,27.8406,27.9473,27.3068,27.5494,698374.0
2020-09-30 14:30:00,28.38,28.38,28.14,28.16,452102.0,27.5397,27.5397,27.3068,27.3262,452102.0
2020-09-30 14:40:00,28.15,28.2,27.8,27.84,603970.0,27.3165,27.3651,26.9769,27.0157,603970.0
2020-09-30 14:50:00,27.84,28.23,27.8,28.2,832260.0,27.0157,27.3942,26.9769,27.3651,832260.0
2020-09-30 15:00:00,28.18,28.27,28.05,28.2,352354.0,27.3457,27.433,27.2195,27.3651,352354.0
2020-09-30 15:10:00,28.2,28.23,27.59,27.61,766268.0,27.3651,27.3942,26.7731,26.7925,766268.0
2020-09-30 15:20:00,27.63,27.83,27.47,27.8,419698.0,26.8119,27.006,26.6567,26.9769,419698.0
2020-09-30 15:30:00,27.77,27.86,27.62,27.79,161764.0,26.9478,27.0351,26.8022,26.9672,161764.0
2020-09-30 15:40:00,27.75,28.15,27.72,28.13,288844.0,26.9284,27.3165,26.8993,27.2971,288844.0
2020-09-30 15:50:00,28.13,28.31,27.91,27.95,818916.0,27.2971,27.4718,27.0836,27.1225,818916.0
2020-10-01 09:30:00,28.66,28.86,28.61,28.75,665648.0,27.8114,28.0055,27.7629,27.8988,665648.0
2020-10-01 09:40:00,28.77,28.91,28.55,28.67,550104.0,27.9182,28.054,27.7047,27.8211,550104.0
2020-10-01 09:50:00,28.66,28.68,28.39,28.41,292378.0,27.8114,27.8309,27.5494,27.5688,292378.0
2020-10-01 10:00:00,28.39,28.5,28.23,28.25,318080.0,27.5494,27.6562,27.3942,27.4136,318080.0
2020-10-01 10:10:00,28.25,28.35,28.12,28.31,362460.0,27.4136,27.5106,27.2874,27.4718,362460.0
2020-10-01 10:20:00,28.31,28.38,28.13,28.28,197792.0,27.4718,27.5397,27.2971,27.4427,197792.0
2020-10-01 10:30:00,28.25,28.57,28.24,28.56,300554.0,27.4136,27.7241,27.4039,27.7144,300554.0
2020-10-01 10:40:00,28.56,28.59,28.38,28.4,180498.0,27.7144,27.7435,27.5397,27.5591,180498.0
2020-10-01 10:50:00,28.36,28.44,28.23,28.41,129978.0,27.5203,27.598,27.3942,27.5688,129978.0
2020-10-01 11:00:00,28.4,28.48,28.25,28.31,177764.0,27.5591,27.6368,27.4136,27.4718,177764.0
2020-10-01 11:10:00,28.29,28.46,28.18,28.36,213350.0,27.4524,27.6174,27.3457,27.5203,213350.0
2020-10-01 11:20:00,28.36,28.56,28.34,28.52,105128.0,27.5203,27.7144,27.5009,27.6756,105128.0
2020-10-01 11:30:00,28.54,28.64,28.5,28.55,148956.0,27.695,27.792,27.6562,27.7047,148956.0
2020-10-01 11:40:00,28.56,28.57,28.43,28.45,59368.0,27.7144,27.7241,27.5883,27.6077,59368.0
2020-10-01 11:50:00,28.43,28.58,28.42,28.54,93832.0,27.5883,27.7338,27.5785,27.695,93832.0
2020-10-01 12:00:00,28.53,28.53,28.36,28.39,88072.0,27.6853,27.6853,27.5203,27.5494,88072.0
2020-10-01 12:10:00,28.41,28.47,28.29,28.38,150074.0,27.5688,27.6271,27.4524,27.5397,150074.0
2020-10-01 12:20:00,28.39,28.54,28.38,28.52,103506.0,27.5494,27.695,27.5397,27.6756,103506.0
2020-10-01 12:30:00,28.53,28.56,28.43,28.5,82904.0,27.6853,27.7144,27.5883,27.6562,82904.0
2020-10-01 12:40:00,28.53,28.58,28.53,28.56,33218.0,27.6853,27.7338,27.6853,27.7144,33218.0
2020-10-01 12:50:00,28.56,28.56,28.48,28.51,49182.0,27.7144,27.7144,27.6368,27.6659,49182.0
2020-10-01 13:00:00,28.52,28.65,28.5,28.63,74118.0,27.6756,27.8017,27.6562,27.7823,74118.0
2020-10-01 13:10:00,28.63,28.63,28.46,28.5,99906.0,27.7823,27.7823,27.6174,27.6562,99906.0
2020-10-01 13:20:00,28.52,28.54,28.39,28.42,78560.0,27.6756,27.695,27.5494,27.5785,78560.0
2020-10-01 13:30:00,28.43,28.51,28.4,28.5,82960.0,27.5883,27.6659,27.5591,27.6562,82960.0
2020-10-01 13:40:00,28.5,28.52,28.42,28.43,114034.0,27.6562,27.6756,27.5785,27.5883,114034.0
2020-10-01 13:50:00,28.43,28.5,28.21,28.29,121914.0,27.5883,27.6562,27.3748,27.4524,121914.0
2020-10-01 14:00:00,28.3,28.45,27.98,28.05,391590.0,27.4621,27.6077,27.1516,27.2195,391590.0
2020-10-01 14:10:00,28.08,28.14,27.99,28.09,243856.0,27.2486,27.3068,27.1613,27.2583,243856.0
2020-10-01 14:20:00,28.07,28.31,28.05,28.3,167064.0,27.2389,27.4718,27.2195,27.4621,167064.0
2020-10-01 14:30:00,28.29,28.43,28.29,28.4,95986.0,27.4524,27.5883,27.4524,27.5591,95986.0
2020-10-01 14:40:00,28.4,28.46,28.35,28.4,111384.0,27.5591,27.6174,27.5106,27.5591,111384.0
2020-10-01 14:50:00,28.4,28.52,28.38,28.47,179374.0,27.5591,27.6756,27.5397,27.6271,179374.0
2020-10-01 15:00:00,28.49,28.58,28.45,28.45,114512.0,27.6465,27.7338,27.6077,27.6077,114512.0
2020-10-01 15:10:00,28.47,28.52,28.32,28.32,92872.0,27.6271,27.6756,27.4815,27.4815,92872.0
2020-10-01 15:20:00,28.34,28.35,28.22,28.25,88268.0,27.5009,27.5106,27.3845,27.4136,88268.0
2020-10-01 15:30:00,28.23,28.36,28.18,28.29,131730.0,27.3942,27.5203,27.3457,27.4524,131730.0
2020-10-01 15:40:00,28.3,28.34,28.19,28.28,124774.0,27.4621,27.5009,27.3554,27.4427,124774.0
2020-10-01 15:50:00,28.26,28.52,28.26,28.49,322590.0,27.4233,27.6756,27.4233,27.6465,322590.0
2020-10-02 09:30:00,27.14,27.82,27.01,27.79,1108418.0,26.3364,26.9963,26.2103,26.9672,1108418.0
2020-10-02 09:40:00,27.75,27.81,27.62,27.79,331942.0,26.9284,26.9866,26.8022,26.9672,331942.0
2020-10-02 09:50:00,27.78,27.8,27.55,27.73,240878.0,26.9575,26.9769,26.7343,26.909,240878.0
2020-10-02 10:00:00,27.73,28.07,27.71,28.0,257540.0,26.909,27.2389,26.8896,27.171,257540.0
2020-10-02 10:10:00,28.04,28.06,27.86,27.92,179920.0,27.2098,27.2292,27.0351,27.0934,179920.0
2020-10-02 10:20:00,27.92,28.0,27.75,27.99,245176.0,27.0934,27.171,26.9284,27.1613,245176.0
2020-10-02 10:30:00,27.95,28.0,27.74,27.74,226816.0,27.1225,27.171,26.9187,26.9187,226816.0
2020-10-02 10:40:00,27.75,27.83,27.63,27.8,203782.0,26.9284,27.006,26.8119,26.9769,203782.0
2020-10-02 10:50:00,27.78,27.91,27.74,27.86,199066.0,26.9575,27.0836,26.9187,27.0351,199066.0
2020-10-02 11:00:00,27.85,27.96,27.72,27.86,263538.0,27.0254,27.1322,26.8993,27.0351,263538.0
2020-10-02 11:10:00,27.85,28.04,27.81,28.0,256368.0,27.0254,27.2098,26.9866,27.171,256368.0
2020-10-02 11:20:00,27.99,28.05,27.9,27.92,98564.0,27.1613,27.2195,27.0739,27.0934,98564.0
2020-10-02 11:30:00,27.91,27.93,27.68,27.69,149394.0,27.0836,27.1031,26.8605,26.8702,149394.0
2020-10-02 11:40:00,27.67,27.79,27.64,27.79,158662.0,26.8508,26.9672,26.8216,26.9672,158662.0
2020-10-02 11:50:00,27.78,27.79,27.39,27.41,213750.0,26.9575,26.9672,26.579,26.5985,213750.0
2020-10-02 12:00:00,27.41,27.61,27.2,27.58,495328.0,26.5985,26.7925,26.3947,26.7634,495328.0
2020-10-02 12:10:00,27.58,28.07,27.58,28.05,621854.0,26.7634,27.2389,26.7634,27.2195,621854.0
2020-10-02 12:20:00,28.08,28.21,27.97,28.0,268788.0,27.2486,27.3748,27.1419,27.171,268788.0
2020-10-02 12:30:00,28.01,28.19,27.92,28.18,188534.0,27.1807,27.3554,27.0934,27.3457,188534.0
2020-10-02 12:40:00,28.18,28.19,28.09,28.12,107900.0,27.3457,27.3554,27.2583,27.2874,107900.0
2020-10-02 12:50:00,28.09,28.2,28.02,28.09,122384.0,27.2583,27.3651,27.1904,27.2583,122384.0
2020-10-02 13:00:00,28.08,28.16,27.93,28.02,129452.0,27.2486,27.3262,27.1031,27.1904,129452.0
2020-10-02 13:10:00,28.01,28.13,27.94,28.03,199378.0,27.1807,27.2971,27.1128,27.2001,199378.0
2020-10-02 13:20:00,28.02,28.18,28.0,28.13,95966.0,27.1904,27.3457,27.171,27.2971,95966.0
2020-10-02 13:30:00,28.15,28.16,27.92,28.06,237174.0,27.3165,27.3262,27.0934,27.2292,237174.0
2020-10-02 13:40:00,28.07,28.07,27.73,27.78,340412.0,27.2389,27.2389,26.909,26.9575,340412.0
2020-10-02 13:50:00,27.8,27.89,27.68,27.86,87242.0,26.9769,27.0642,26.8605,27.0351,87242.0
2020-10-02 14:00:00,27.84,28.11,27.84,28.09,95412.0,27.0157,27.2777,27.0157,27.2583,95412.0
2020-10-02 14:10:00,28.11,28.15,28.04,28.08,104684.0,27.2777,27.3165,27.2098,27.2486,104684.0
2020-10-02 14:20:00,28.09,28.14,28.03,28.04,124966.0,27.2583,27.3068,27.2001,27.2098,124966.0
2020-10-02 14:30:00,28.06,28.1,27.95,27.97,131402.0,27.2292,27.268,27.1225,27.1419,131402.0
2020-10-02 14:40:00,27.97,28.07,27.92,27.99,133866.0,27.1419,27.2389,27.0934,27.1613,133866.0
2020-10-02 14:50:00,27.96,28.11,27.88,28.03,186646.0,27.1322,27.2777,27.0545,27.2001,186646.0
2020-10-02 15:00:00,28.03,28.05,27.86,27.95,135252.0,27.2001,27.2195,27.0351,27.1225,135252.0
2020-10-02 15:10:00,27.95,28.13,27.75,27.93,385230.0,27.1225,27.2971,26.9284,27.1031,385230.0
2020-10-02 15:20:00,27.93,28.05,27.91,27.96,103124.0,27.1031,27.2195,27.0836,27.1322,103124.0
2020-10-02 15:30:00,27.94,28.11,27.94,28.04,188160.0,27.1128,27.2777,27.1128,27.2098,188160.0
2020-10-02 15:40:00,28.04,28.05,27.86,27.93,276410.0,27.2098,27.2195,27.0351,27.1031,276410.0
2020-10-02 15:50:00,27.93,27.95,27.64,27.7,740094.0,27.1031,27.1225,26.8216,26.8799,740094.0
2020-10-05 09:30:00,28.24,28.49,28.22,28.43,731824.0,27.4039,27.6465,27.3845,27.5883,731824.0
2020-10-05 09:40:00,28.43,28.53,28.36,28.39,296194.0,27.5883,27.6853,27.5203,27.5494,296194.0
2020-10-05 09:50:00,28.4,28.44,28.34,28.36,106874.0,27.5591,27.598,27.5009,27.5203,106874.0
2020-10-05 10:00:00,28.38,28.54,28.38,28.51,264804.0,27.5397,27.695,27.5397,27.6659,264804.0
2020-10-05 10:10:00,28.52,28.64,28.5,28.64,243920.0,27.6756,27.792,27.6562,27.792,243920.0
2020-10-05 10:20:00,28.64,28.67,28.6,28.62,153776.0,27.792,27.8211,27.7532,27.7726,153776.0
2020-10-05 10:30:00,28.64,28.81,28.64,28.74,256570.0,27.792,27.957,27.792,27.8891,256570.0
2020-10-05 10:40:00,28.75,28.85,28.75,28.84,375418.0,27.8988,27.9958,27.8988,27.9861,375418.0
2020-10-05 10:50:00,28.84,28.85,28.78,28.78,89988.0,27.9861,27.9958,27.9279,27.9279,89988.0
2020-10-05 11:00:00,28.79,28.86,28.77,28.8,119880.0,27.9376,28.0055,27.9182,27.9473,119880.0
2020-10-05 11:10:00,28.8,28.91,28.75,28.89,194684.0,27.9473,28.054,27.8988,28.0346,194684.0
2020-10-05 11:20:00,28.9,28.92,28.84,28.85,129536.0,28.0443,28.0637,27.9861,27.9958,129536.0
2020-10-05 11:30:00,28.85,28.86,28.75,28.76,79536.0,27.9958,28.0055,27.8988,27.9085,79536.0
2020-10-05 11:40:00,28.77,28.82,28.76,28.79,54498.0,27.9182,27.9667,27.9085,27.9376,54498.0
2020-10-05 11:50:00,28.78,28.83,28.77,28.82,142702.0,27.9279,27.9764,27.9182,27.9667,142702.0
2020-10-05 12:00:00,28.83,28.83,28.78,28.8,49532.0,27.9764,27.9764,27.9279,27.9473,49532.0
2020-10-05 12:10:00,28.82,28.85,28.8,28.83,43402.0,27.9667,27.9958,27.9473,27.9764,43402.0
2020-10-05 12:20:00,28.83,28.86,28.81,28.86,31322.0,27.9764,28.0055,27.957,28.0055,31322.0
2020-10-05 12:30:00,28.86,28.88,28.85,28.86,71054.0,28.0055,28.0249,27.9958,28.0055,71054.0
2020-10-05 12:40:00,28.88,28.89,28.84,28.84,42274.0,28.0249,28.0346,27.9861,27.9861,42274.0
2020-10-05 12:50:00,28.84,28.86,28.82,28.86,35806.0,27.9861,28.0055,27.9667,28.0055,35806.0
2020-10-05 13:00:00,28.88,28.88,28.81,28.85,63650.0,28.0249,28.0249,27.957,27.9958,63650.0
2020-10-05 13:10:00,28.85,28.9,28.85,28.85,61342.0,27.9958,28.0443,27.9958,27.9958,61342.0
2020-10-05 13:20:00,28.84,28.85,28.78,28.82,44582.0,27.9861,27.9958,27.9279,27.9667,44582.0
2020-10-05 13:30:00,28.83,28.83,28.78,28.81,49594.0,27.9764,27.9764,27.9279,27.957,49594.0
2020-10-05 13:40:00,28.81,28.82,28.71,28.74,61274.0,27.957,27.9667,27.86,27.8891,61274.0
2020-10-05 13:50:00,28.74,28.75,28.65,28.67,127230.0,27.8891,27.8988,27.8017,27.8211,127230.0
2020-10-05 14:00:00,28.67,28.68,28.6,28.67,108982.0,27.8211,27.8309,27.7532,27.8211,108982.0
2020-10-05 14:10:00,28.67,28.75,28.66,28.74,69794.0,27.8211,27.8988,27.8114,27.8891,69794.0
2020-10-05 14:20:00,28.73,28.77,28.66,28.71,145152.0,27.8794,27.9182,27.8114,27.86,145152.0
2020-10-05 14:30:00,28.71,28.86,28.71,28.84,442174.0,27.86,28.0055,27.86,27.9861,442174.0
2020-10-05 14:40:00,28.83,28.86,28.82,28.84,185978.0,27.9764,28.0055,27.9667,27.9861,185978.0
2020-10-05 14:50:00,28.84,29.0,28.84,29.0,524472.0,27.9861,28.1414,27.9861,28.1414,524472.0
2020-10-05 15:00:00,29.0,29.07,28.95,29.07,201026.0,28.1414,28.2093,28.0929,28.2093,201026.0
2020-10-05 15:10:00,29.08,29.17,29.05,29.13,408120.0,28.219,28.3063,28.1899,28.2675,408120.0
2020-10-05 15:20:00,29.13,29.19,29.09,29.17,132606.0,28.2675,28.3258,28.2287,28.3063,132606.0
2020-10-05 15:30:00,29.18,29.19,29.1,29.12,265412.0,28.316,28.3258,28.2384,28.2578,265412.0
2020-10-05 15:40:00,29.12,29.17,29.06,29.11,192060.0,28.2578,28.3063,28.1996,28.2481,192060.0
2020-10-05 15:50:00,29.11,29.18,29.07,29.14,560684.0,28.2481,28.316,28.2093,28.2772,560684.0
2020-10-06 09:30:00,29.19,29.28,29.09,29.11,901490.0,28.3258,28.4131,28.2287,28.2481,901490.0
2020-10-06 09:40:00,29.11,29.17,29.03,29.09,377590.0,28.2481,28.3063,28.1705,28.2287,377590.0
2020-10-06 09:50:00,29.08,29.1,28.97,29.05,365364.0,28.219,28.2384,28.1123,28.1899,365364.0
2020-10-06 10:00:00,29.06,29.2,29.05,29.2,266050.0,28.1996,28.3355,28.1899,28.3355,266050.0
2020-10-06 10:10:00,29.2,29.35,29.18,29.32,433184.0,28.3355,28.481,28.316,28.4519,433184.0
2020-10-06 10:20:00,29.33,29.34,29.23,29.28,314378.0,28.4616,28.4713,28.3646,28.4131,314378.0
2020-10-06 10:30:00,29.29,29.32,29.2,29.24,153588.0,28.4228,28.4519,28.3355,28.3743,153588.0
2020-10-06 10:40:00,29.24,29.35,28.98,29.18,377568.0,28.3743,28.481,28.122,28.316,377568.0
2020-10-06 10:50:00,29.18,29.28,29.17,29.2,174510.0,28.316,28.4131,28.3063,28.3355,174510.0
2020-10-06 11:00:00,29.2,29.25,29.13,29.16,239622.0,28.3355,28.384,28.2675,28.2966,239622.0
2020-10-06 11:10:00,29.16,29.17,29.08,29.12,203008.0,28.2966,28.3063,28.219,28.2578,203008.0
2020-10-06 11:20:00,29.11,29.14,28.94,29.06,419952.0,28.2481,28.2772,28.0832,28.1996,419952.0
2020-10-06 11:30:00,29.05,29.15,28.98,29.14,114812.0,28.1899,28.2869,28.122,28.2772,114812.0
2020-10-06 11:40:00,29.13,29.16,28.98,28.98,156140.0,28.2675,28.2966,28.122,28.122,156140.0
2020-10-06 11:50:00,28.98,28.98,28.86,28.93,228428.0,28.122,28.122,28.0055,28.0734,228428.0
2020-10-06 12:00:00,28.95,29.07,28.95,29.07,163638.0,28.0929,28.2093,28.0929,28.2093,163638.0
2020-10-06 12:10:00,29.07,29.11,29.05,29.08,87522.0,28.2093,28.2481,28.1899,28.219,87522.0
2020-10-06 12:20:00,29.08,29.14,29.04,29.09,123792.0,28.219,28.2772,28.1802,28.2287,123792.0
2020-10-06 12:30:00,29.1,29.13,29.06,29.11,35408.0,28.2384,28.2675,28.1996,28.2481,35408.0
2020-10-06 12:40:00,29.13,29.25,29.11,29.25,298518.0,28.2675,28.384,28.2481,28.384,298518.0
2020-10-06 12:50:00,29.25,29.31,29.25,29.29,287864.0,28.384,28.4422,28.384,28.4228,287864.0
2020-10-06 13:00:00,29.3,29.41,29.26,29.4,348080.0,28.4325,28.5392,28.3937,28.5295,348080.0
2020-10-06 13:10:00,29.4,29.41,29.36,29.4,79850.0,28.5295,28.5392,28.4907,28.5295,79850.0
2020-10-06 13:20:00,29.4,29.46,29.35,29.35,104774.0,28.5295,28.5878,28.481,28.481,104774.0
2020-10-06 13:30:00,29.34,29.37,29.34,29.36,42054.0,28.4713,28.5004,28.4713,28.4907,42054.0
2020-10-06 13:40:00,29.36,29.43,29.27,29.31,322502.0,28.4907,28.5586,28.4034,28.4422,322502.0
2020-10-06 13:50:00,29.3,29.34,29.27,29.33,201516.0,28.4325,28.4713,28.4034,28.4616,201516.0
2020-10-06 14:00:00,29.32,29.44,29.3,29.37,110494.0,28.4519,28.5683,28.4325,28.5004,110494.0
2020-10-06 14:10:00,29.37,29.49,29.34,29.47,183824.0,28.5004,28.6169,28.4713,28.5975,183824.0
2020-10-06 14:20:00,29.47,29.54,29.45,29.5,127150.0,28.5975,28.6654,28.5781,28.6266,127150.0
2020-10-06 14:30:00,29.5,29.65,29.5,29.61,106702.0,28.6266,28.7721,28.6266,28.7333,106702.0
2020-10-06 14:40:00,29.61,29.76,29.24,29.29,652310.0,28.7333,28.8789,28.3743,28.4228,652310.0
2020-10-06 14:50:00,29.29,29.3,28.1,28.46,2114754.0,28.4228,28.4325,27.268,27.6174,2114754.0
2020-10-06 15:00:00,28.38,28.4,27.8,28.13,836780.0,27.5397,27.5591,26.9769,27.2971,836780.0
2020-10-06 15:10:00,28.13,28.29,28.0,28.03,349992.0,27.2971,27.4524,27.171,27.2001,349992.0
2020-10-06 15:20:00,28.05,28.23,27.96,28.21,296748.0,27.2195,27.3942,27.1322,27.3748,296748.0
2020-10-06 15:30:00,28.18,28.47,28.14,28.23,296850.0,27.3457,27.6271,27.3068,27.3942,296850.0
2020-10-06 15:40:00,28.24,28.28,27.82,27.95,337948.0,27.4039,27.4427,26.9963,27.1225,337948.0
2020-10-06 15:50:00,27.92,28.09,27.77,27.91,469954.0,27.0934,27.2583,26.9478,27.0836,469954.0
2020-10-07 09:30:00,28.7,28.97,28.69,28.85,718780.0,27.8503,28.1123,27.8406,27.9958,718780.0
2020-10-07 09:40:00,28.85,29.02,28.84,28.97,402130.0,27.9958,28.1608,27.9861,28.1123,402130.0
2020-10-07 09:50:00,28.97,29.05,28.89,28.92,319176.0,28.1123,28.1899,28.0346,28.0637,319176.0
2020-10-07 10:00:00,28.93,28.96,28.82,28.95,379276.0,28.0734,28.1026,27.9667,28.0929,379276.0
2020-10-07 10:10:00,28.96,28.98,28.78,28.98,244184.0,28.1026,28.122,27.9279,28.122,244184.0
2020-10-07 10:20:00,28.98,29.04,28.94,29.02,197308.0,28.122,28.1802,28.0832,28.1608,197308.0
2020-10-07 10:30:00,29.01,29.11,28.93,28.97,223708.0,28.1511,28.2481,28.0734,28.1123,223708.0
2020-10-07 10:40:00,28.98,29.04,28.93,29.03,135940.0,28.122,28.1802,28.0734,28.1705,135940.0
2020-10-07 10:50:00,29.04,29.08,29.03,29.04,91104.0,28.1802,28.219,28.1705,28.1802,91104.0
2020-10-07 11:00:00,29.07,29.12,29.02,29.1,123730.0,28.2093,28.2578,28.1608,28.2384,123730.0
2020-10-07 11:10:00,29.13,29.14,29.0,29.03,174332.0,28.2675,28.2772,28.1414,28.1705,174332.0
2020-10-07 11:20:00,29.03,29.06,28.96,29.04,98284.0,28.1705,28.1996,28.1026,28.1802,98284.0
2020-10-07 11:30:00,29.05,29.08,29.02,29.05,95734.0,28.1899,28.219,28.1608,28.1899,95734.0
2020-10-07 11:40:00,29.06,29.11,29.05,29.06,44290.0,28.1996,28.2481,28.1899,28.1996,44290.0
2020-10-07 11:50:00,29.04,29.05,29.02,29.02,57218.0,28.1802,28.1899,28.1608,28.1608,57218.0
2020-10-07 12:00:00,29.04,29.05,28.99,29.0,43338.0,28.1802,28.1899,28.1317,28.1414,43338.0
2020-10-07 12:10:00,29.0,29.07,28.99,29.05,74506.0,28.1414,28.2093,28.1317,28.1899,74506.0
2020-10-07 12:20:00,29.04,29.08,28.81,28.92,155628.0,28.1802,28.219,27.957,28.0637,155628.0
2020-10-07 12:30:00,28.93,29.08,28.93,29.02,81860.0,28.0734,28.219,28.0734,28.1608,81860.0
2020-10-07 12:40:00,29.02,29.05,28.98,29.03,16626.0,28.1608,28.1899,28.122,28.1705,16626.0
2020-10-07 12:50:00,29.0,29.07,28.98,29.06,35354.0,28.1414,28.2093,28.122,28.1996,35354.0
2020-10-07 13:00:00,29.08,29.11,29.07,29.1,105564.0,28.219,28.2481,28.2093,28.2384,105564.0
2020-10-07 13:10:00,29.1,29.12,29.07,29.12,45894.0,28.2384,28.2578,28.2093,28.2578,45894.0
2020-10-07 13:20:00,29.11,29.14,29.08,29.12,33802.0,28.2481,28.2772,28.219,28.2578,33802.0
2020-10-07 13:30:00,29.11,29.16,29.11,29.15,35948.0,28.2481,28.2966,28.2481,28.2869,35948.0
2020-10-07 13:40:00,29.15,29.32,29.15,29.32,326008.0,28.2869,28.4519,28.2869,28.4519,326008.0
2020-10-07 13:50:00,29.32,29.38,29.24,29.25,142760.0,28.4519,28.5101,28.3743,28.384,142760.0
2020-10-07 14:00:00,29.3,29.36,29.25,29.28,100608.0,28.4325,28.4907,28.384,28.4131,100608.0
2020-10-07 14:10:00,29.29,29.42,29.26,29.41,90216.0,28.4228,28.5489,28.3937,28.5392,90216.0
2020-10-07 14:20:00,29.39,29.5,29.38,29.47,170968.0,28.5198,28.6266,28.5101,28.5975,170968.0
2020-10-07 14:30:00,29.48,29.5,29.45,29.45,101394.0,28.6072,28.6266,28.5781,28.5781,101394.0
2020-10-07 14:40:00,29.45,29.46,29.35,29.44,158248.0,28.5781,28.5878,28.481,28.5683,158248.0
2020-10-07 14:50:00,29.44,29.52,29.43,29.49,59194.0,28.5683,28.646,28.5586,28.6169,59194.0
2020-10-07 15:00:00,29.48,29.56,29.46,29.55,143274.0,28.6072,28.6848,28.5878,28.6751,143274.0
2020-10-07 15:10:00,29.55,29.58,29.5,29.52,108260.0,28.6751,28.7042,28.6266,28.646,108260.0
2020-10-07 15:20:00,29.52,29.55,29.47,29.5,123970.0,28.646,28.6751,28.5975,28.6266,123970.0
2020-10-07 15:30:00,29.5,29.53,29.39,29.46,141956.0,28.6266,28.6557,28.5198,28.5878,141956.0
2020-10-07 15:40:00,29.46,29.49,29.41,29.47,230090.0,28.5878,28.6169,28.5392,28.5975,230090.0
2020-10-07 15:50:00,29.47,29.55,29.34,29.36,469866.0,28.5975,28.6751,28.4713,28.4907,469866.0
2020-10-08 09:30:00,29.9,29.97,29.8,29.86,1178560.0,29.0147,29.0827,28.9177,28.9759,1178560.0
2020-10-08 09:40:00,29.88,29.93,29.75,29.78,317632.0,28.9953,29.0438,28.8692,28.8983,317632.0
2020-10-08 09:50:00,29.78,29.99,29.78,29.97,237002.0,28.8983,29.1021,28.8983,29.0827,237002.0
2020-10-08 10:00:00,30.0,30.05,29.76,29.86,321470.0,29.1118,29.1603,28.8789,28.9759,321470.0
2020-10-08 10:10:00,29.88,29.96,29.85,29.89,112400.0,28.9953,29.073,28.9662,29.005,112400.0
2020-10-08 10:20:00,29.86,29.96,29.8,29.89,228422.0,28.9759,29.073,28.9177,29.005,228422.0
2020-10-08 10:30:00,29.89,30.05,29.88,30.04,244016.0,29.005,29.1603,28.9953,29.1506,244016.0
2020-10-08 10:40:00,30.05,30.05,29.95,29.99,76492.0,29.1603,29.1603,29.0632,29.1021,76492.0
2020-10-08 10:50:00,30.0,30.08,29.91,29.95,190976.0,29.1118,29.1894,29.0244,29.0632,190976.0
2020-10-08 11:00:00,29.95,30.03,29.88,30.0,146806.0,29.0632,29.1409,28.9953,29.1118,146806.0
2020-10-08 11:10:00,29.99,30.07,29.97,30.01,88644.0,29.1021,29.1797,29.0827,29.1215,88644.0
2020-10-08 11:20:00,30.0,30.05,29.85,29.86,275516.0,29.1118,29.1603,28.9662,28.9759,275516.0
2020-10-08 11:30:00,29.86,29.9,29.65,29.88,327972.0,28.9759,29.0147,28.7721,28.9953,327972.0
2020-10-08 11:40:00,29.88,29.92,29.84,29.86,107934.0,28.9953,29.0341,28.9565,28.9759,107934.0
2020-10-08 11:50:00,29.86,29.86,29.77,29.79,83674.0,28.9759,28.9759,28.8886,28.908,83674.0
2020-10-08 12:00:00,29.81,30.0,29.79,29.98,165710.0,28.9274,29.1118,28.908,29.0924,165710.0
2020-10-08 12:10:00,29.97,30.0,29.94,29.97,186886.0,29.0827,29.1118,29.0535,29.0827,186886.0
2020-10-08 12:20:00,29.98,30.03,29.94,30.02,126746.0,29.0924,29.1409,29.0535,29.1312,126746.0
2020-10-08 12:30:00,30.03,30.05,30.02,30.05,64992.0,29.1409,29.1603,29.1312,29.1603,64992.0
2020-10-08 12:40:00,30.05,30.06,29.99,30.04,83744.0,29.1603,29.17,29.1021,29.1506,83744.0
2020-10-08 12:50:00,30.04,30.05,29.96,30.02,98140.0,29.1506,29.1603,29.073,29.1312,98140.0
2020-10-08 13:00:00,30.03,30.04,29.98,30.0,72960.0,29.1409,29.1506,29.0924,29.1118,72960.0
2020-10-08 13:10:00,30.0,30.0,29.95,29.96,64868.0,29.1118,29.1118,29.0632,29.073,64868.0
2020-10-08 13:20:00,29.95,29.97,29.91,29.95,59558.0,29.0632,29.0827,29.0244,29.0632,59558.0
2020-10-08 13:30:00,29.95,29.99,29.94,29.98,76810.0,29.0632,29.1021,29.0535,29.0924,76810.0
2020-10-08 13:40:00,29.97,30.0,29.93,29.97,46356.0,29.0827,29.1118,29.0438,29.0827,46356.0
2020-10-08 13:50:00,29.98,30.0,29.91,29.92,61048.0,29.0924,29.1118,29.0244,29.0341,61048.0
2020-10-08 14:00:00,29.93,30.04,29.89,30.04,123500.0,29.0438,29.1506,29.005,29.1506,123500.0
2020-10-08 14:10:00,30.05,30.06,30.01,30.04,65130.0,29.1603,29.17,29.1215,29.1506,65130.0
2020-10-08 14:20:00,30.04,30.08,30.02,30.03,100090.0,29.1506,29.1894,29.1312,29.1409,100090.0
2020-10-08 14:30:00,30.04,30.09,30.02,30.09,64984.0,29.1506,29.1991,29.1312,29.1991,64984.0
2020-10-08 14:40:00,30.09,30.11,30.05,30.09,113510.0,29.1991,29.2185,29.1603,29.1991,113510.0
2020-10-08 14:50:00,30.08,30.1,30.04,30.07,123604.0,29.1894,29.2088,29.1506,29.1797,123604.0
2020-10-08 15:00:00,30.07,30.09,29.95,30.02,105816.0,29.1797,29.1991,29.0632,29.1312,105816.0
2020-10-08 15:10:00,30.02,30.12,30.0,30.06,137748.0,29.1312,29.2282,29.1118,29.17,137748.0
2020-10-08 15:20:00,30.05,30.11,30.02,30.09,76388.0,29.1603,29.2185,29.1312,29.1991,76388.0
2020-10-08 15:30:00,30.1,30.11,30.07,30.09,96792.0,29.2088,29.2185,29.1797,29.1991,96792.0
2020-10-08 15:40:00,30.08,30.11,30.05,30.07,236786.0,29.1894,29.2185,29.1603,29.1797,236786.0
2020-10-08 15:50:00,30.07,30.16,30.05,30.13,356252.0,29.1797,29.267,29.1603,29.2379,356252.0
2020-10-09 09:30:00,30.61,30.75,30.6,30.63,578388.0,29.7037,29.8396,29.694,29.7231,578388.0
2020-10-09 09:40:00,30.64,30.69,30.55,30.63,341064.0,29.7328,29.7813,29.6455,29.7231,341064.0
2020-10-09 09:50:00,30.63,30.67,30.49,30.61,264454.0,29.7231,29.7619,29.5873,29.7037,264454.0
2020-10-09 10:00:00,30.63,30.65,30.51,30.52,253856.0,29.7231,29.7425,29.6067,29.6164,253856.0
2020-10-09 10:10:00,30.52,30.59,30.43,30.54,283324.0,29.6164,29.6843,29.529,29.6358,283324.0
2020-10-09 10:20:00,30.55,30.55,30.43,30.47,235048.0,29.6455,29.6455,29.529,29.5679,235048.0
2020-10-09 10:30:00,30.47,30.58,30.46,30.56,314412.0,29.5679,29.6746,29.5581,29.6552,314412.0
2020-10-09 10:40:00,30.56,30.63,30.53,30.63,150682.0,29.6552,29.7231,29.6261,29.7231,150682.0
2020-10-09 10:50:00,30.63,30.64,30.59,30.61,125386.0,29.7231,29.7328,29.6843,29.7037,125386.0
2020-10-09 11:00:00,30.61,30.74,30.61,30.66,221248.0,29.7037,29.8299,29.7037,29.7522,221248.0
2020-10-09 11:10:00,30.67,30.7,30.66,30.66,70990.0,29.7619,29.791,29.7522,29.7522,70990.0
2020-10-09 11:20:00,30.66,30.71,30.64,30.69,72344.0,29.7522,29.8007,29.7328,29.7813,72344.0
2020-10-09 11:30:00,30.7,30.77,30.68,30.75,108820.0,29.791,29.859,29.7716,29.8396,108820.0
2020-10-09 11:40:00,30.75,30.99,30.7,30.96,446056.0,29.8396,30.0725,29.791,30.0433,446056.0
2020-10-09 11:50:00,30.96,31.04,30.84,30.98,392502.0,30.0433,30.121,29.9269,30.0628,392502.0
2020-10-09 12:00:00,30.98,31.08,30.98,31.07,232328.0,30.0628,30.1598,30.0628,30.1501,232328.0
2020-10-09 12:10:00,31.06,31.06,30.98,30.99,231576.0,30.1404,30.1404,30.0628,30.0725,231576.0
2020-10-09 12:20:00,31.0,31.03,30.85,30.93,416154.0,30.0822,30.1113,29.9366,30.0142,416154.0
2020-10-09 12:30:00,30.93,31.02,30.93,31.0,183104.0,30.0142,30.1016,30.0142,30.0822,183104.0
2020-10-09 12:40:00,31.0,31.01,30.88,30.92,247278.0,30.0822,30.0919,29.9657,30.0045,247278.0
2020-10-09 12:50:00,30.92,30.93,30.87,30.9,121190.0,30.0045,30.0142,29.956,29.9851,121190.0
2020-10-09 13:00:00,30.91,30.96,30.9,30.95,131078.0,29.9948,30.0433,29.9851,30.0336,131078.0
2020-10-09 13:10:00,30.96,30.96,30.88,30.9,89020.0,30.0433,30.0433,29.9657,29.9851,89020.0
2020-10-09 13:20:00,30.89,30.9,30.84,30.87,70070.0,29.9754,29.9851,29.9269,29.956,70070.0
2020-10-09 13:30:00,30.86,30.89,30.84,30.88,40226.0,29.9463,29.9754,29.9269,29.9657,40226.0
2020-10-09 13:40:00,30.9,30.93,30.86,30.93,83082.0,29.9851,30.0142,29.9463,30.0142,83082.0
2020-10-09 13:50:00,30.92,30.97,30.9,30.96,32118.0,30.0045,30.053,29.9851,30.0433,32118.0
2020-10-09 14:00:00,30.96,30.97,30.89,30.9,257980.0,30.0433,30.053,29.9754,29.9851,257980.0
2020-10-09 14:10:00,30.9,30.9,30.85,30.86,115938.0,29.9851,29.9851,29.9366,29.9463,115938.0
2020-10-09 14:20:00,30.85,30.88,30.79,30.82,301282.0,29.9366,29.9657,29.8784,29.9075,301282.0
2020-10-09 14:30:00,30.83,30.88,30.71,30.8,200396.0,29.9172,29.9657,29.8007,29.8881,200396.0
2020-10-09 14:40:00,30.8,30.9,30.74,30.85,99588.0,29.8881,29.9851,29.8299,29.9366,99588.0
2020-10-09 14:50:00,30.83,30.84,30.79,30.82,102276.0,29.9172,29.9269,29.8784,29.9075,102276.0
2020-10-09 15:00:00,30.81,30.87,30.79,30.84,194290.0,29.8978,29.956,29.8784,29.9269,194290.0
2020-10-09 15:10:00,30.83,30.9,30.82,30.9,237078.0,29.9172,29.9851,29.9075,29.9851,237078.0
2020-10-09 15:20:00,30.9,30.98,30.9,30.96,169446.0,29.9851,30.0628,29.9851,30.0433,169446.0
2020-10-09 15:30:00,30.96,30.97,30.82,30.83,164702.0,30.0433,30.053,29.9075,29.9172,164702.0
2020-10-09 15:40:00,30.84,30.87,30.77,30.78,159258.0,29.9269,29.956,29.859,29.8687,159258.0
2020-10-09 15:50:00,30.79,30.95,30.78,30.95,604532.0,29.8784,30.0336,29.8687,30.0336,604532.0
2020-10-12 09:30:00,31.72,31.74,31.55,31.69,1016624.0,30.7808,30.8003,30.6159,30.7517,1016624.0
2020-10-12 09:40:00,31.69,31.71,31.58,31.61,368110.0,30.7517,30.7711,30.645,30.6741,368110.0
2020-10-12 09:50:00,31.62,31.66,31.57,31.64,260716.0,30.6838,30.7226,30.6353,30.7032,260716.0
2020-10-12 10:00:00,31.64,31.76,31.6,31.7,209204.0,30.7032,30.8197,30.6644,30.7614,209204.0
2020-10-12 10:10:00,31.7,31.82,31.68,31.8,193382.0,30.7614,30.8779,30.742,30.8585,193382.0
2020-10-12 10:20:00,31.8,31.85,31.76,31.84,312808.0,30.8585,30.907,30.8197,30.8973,312808.0
2020-10-12 10:30:00,31.84,31.91,31.8,31.86,123550.0,30.8973,30.9652,30.8585,30.9167,123550.0
2020-10-12 10:40:00,31.86,31.9,31.85,31.89,114106.0,30.9167,30.9555,30.907,30.9458,114106.0
2020-10-12 10:50:00,31.9,32.04,31.9,31.99,169758.0,30.9555,31.0914,30.9555,31.0428,169758.0
2020-10-12 11:00:00,31.99,32.17,31.98,32.15,210752.0,31.0428,31.2175,31.0331,31.1981,210752.0
2020-10-12 11:10:00,32.15,32.28,32.15,32.24,254802.0,31.1981,31.3243,31.1981,31.2854,254802.0
2020-10-12 11:20:00,32.25,32.32,32.24,32.27,150424.0,31.2952,31.3631,31.2854,31.3146,150424.0
2020-10-12 11:30:00,32.27,32.35,32.24,32.33,119802.0,31.3146,31.3922,31.2854,31.3728,119802.0
2020-10-12 11:40:00,32.32,32.35,32.23,32.24,213750.0,31.3631,31.3922,31.2757,31.2854,213750.0
2020-10-12 11:50:00,32.25,32.28,32.2,32.26,103522.0,31.2952,31.3243,31.2466,31.3049,103522.0
2020-10-12 12:00:00,32.27,32.31,32.24,32.3,94028.0,31.3146,31.3534,31.2854,31.3437,94028.0
2020-10-12 12:10:00,32.3,32.41,32.29,32.4,70896.0,31.3437,31.4504,31.334,31.4407,70896.0
2020-10-12 12:20:00,32.41,32.6,32.41,32.57,342788.0,31.4504,31.6348,31.4504,31.6057,342788.0
2020-10-12 12:30:00,32.55,32.6,32.52,32.56,130230.0,31.5863,31.6348,31.5572,31.596,130230.0
2020-10-12 12:40:00,32.56,32.66,32.56,32.66,114600.0,31.596,31.693,31.596,31.693,114600.0
2020-10-12 12:50:00,32.66,32.68,32.54,32.55,423978.0,31.693,31.7124,31.5766,31.5863,423978.0
2020-10-12 13:00:00,32.56,32.57,32.48,32.49,108404.0,31.596,31.6057,31.5183,31.528,108404.0
2020-10-12 13:10:00,32.49,32.66,32.49,32.66,171508.0,31.528,31.693,31.528,31.693,171508.0
2020-10-12 13:20:00,32.66,32.75,32.65,32.73,167410.0,31.693,31.7803,31.6833,31.7609,167410.0
2020-10-12 13:30:00,32.73,32.81,32.64,32.7,147450.0,31.7609,31.8386,31.6736,31.7318,147450.0
2020-10-12 13:40:00,32.68,32.72,32.63,32.66,84276.0,31.7124,31.7512,31.6639,31.693,84276.0
2020-10-12 13:50:00,32.68,32.71,32.63,32.68,71898.0,31.7124,31.7415,31.6639,31.7124,71898.0
2020-10-12 14:00:00,32.68,32.79,32.67,32.79,128342.0,31.7124,31.8192,31.7027,31.8192,128342.0
2020-10-12 14:10:00,32.79,32.8,32.74,32.75,55812.0,31.8192,31.8289,31.7706,31.7803,55812.0
2020-10-12 14:20:00,32.77,32.85,32.73,32.85,138598.0,31.7998,31.8774,31.7609,31.8774,138598.0
2020-10-12 14:30:00,32.85,32.87,32.72,32.79,147198.0,31.8774,31.8968,31.7512,31.8192,147198.0
2020-10-12 14:40:00,32.81,32.82,32.68,32.79,465476.0,31.8386,31.8483,31.7124,31.8192,465476.0
2020-10-12 14:50:00,32.79,32.82,32.7,32.73,220944.0,31.8192,31.8483,31.7318,31.7609,220944.0
2020-10-12 15:00:00,32.74,32.8,32.67,32.69,222096.0,31.7706,31.8289,31.7027,31.7221,222096.0
2020-10-12 15:10:00,32.69,32.72,32.56,32.61,216382.0,31.7221,31.7512,31.596,31.6445,216382.0
2020-10-12 15:20:00,32.62,32.69,32.6,32.69,150564.0,31.6542,31.7221,31.6348,31.7221,150564.0
2020-10-12 15:30:00,32.69,32.7,32.54,32.54,150038.0,31.7221,31.7318,31.5766,31.5766,150038.0
2020-10-12 15:40:00,32.54,32.6,32.42,32.42,296370.0,31.5766,31.6348,31.4601,31.4601,296370.0
2020-10-12 15:50:00,32.42,32.55,32.25,32.43,843300.0,31.4601,31.5863,31.2952,31.4698,843300.0
2020-10-13 09:30:00,32.4,32.42,32.1,32.12,598694.0,31.4407,31.4601,31.1496,31.169,598694.0
2020-10-13 09:40:00,32.13,32.3,32.1,32.26,334892.0,31.1787,31.3437,31.1496,31.3049,334892.0
2020-10-13 09:50:00,32.24,32.29,32.07,32.27,333770.0,31.2854,31.334,31.1205,31.3146,333770.0
2020-10-13 10:00:00,32.27,32.34,32.08,32.13,356458.0,31.3146,31.3825,31.1302,31.1787,356458.0
2020-10-13 10:10:00,32.1,32.17,31.96,32.1,343792.0,31.1496,31.2175,31.0137,31.1496,343792.0
2020-10-13 10:20:00,32.1,32.23,32.09,32.13,182130.0,31.1496,31.2757,31.1399,31.1787,182130.0
2020-10-13 10:30:00,32.13,32.17,32.0,32.09,208080.0,31.1787,31.2175,31.0526,31.1399,208080.0
2020-10-13 10:40:00,32.1,32.1,31.93,32.0,244090.0,31.1496,31.1496,30.9846,31.0526,244090.0
2020-10-13 10:50:00,32.0,32.19,31.99,32.15,149404.0,31.0526,31.2369,31.0428,31.1981,149404.0
2020-10-13 11:00:00,32.16,32.18,32.09,32.17,130356.0,31.2078,31.2272,31.1399,31.2175,130356.0
2020-10-13 11:10:00,32.16,32.22,32.13,32.2,156540.0,31.2078,31.266,31.1787,31.2466,156540.0
2020-10-13 11:20:00,32.21,32.29,32.21,32.21,151456.0,31.2563,31.334,31.2563,31.2563,151456.0
2020-10-13 11:30:00,32.21,32.27,32.2,32.21,83774.0,31.2563,31.3146,31.2466,31.2563,83774.0
2020-10-13 11:40:00,32.23,32.24,32.07,32.14,188720.0,31.2757,31.2854,31.1205,31.1884,188720.0
2020-10-13 11:50:00,32.13,32.21,32.13,32.16,73076.0,31.1787,31.2563,31.1787,31.2078,73076.0
2020-10-13 12:00:00,32.18,32.2,32.13,32.14,39298.0,31.2272,31.2466,31.1787,31.1884,39298.0
2020-10-13 12:10:00,32.13,32.13,31.95,32.05,205652.0,31.1787,31.1787,31.004,31.1011,205652.0
2020-10-13 12:20:00,32.03,32.16,32.02,32.14,64414.0,31.0817,31.2078,31.072,31.1884,64414.0
2020-10-13 12:30:00,32.13,32.15,32.0,32.03,166216.0,31.1787,31.1981,31.0526,31.0817,166216.0
2020-10-13 12:40:00,32.04,32.1,32.04,32.1,81786.0,31.0914,31.1496,31.0914,31.1496,81786.0
2020-10-13 12:50:00,32.09,32.14,32.07,32.13,39126.0,31.1399,31.1884,31.1205,31.1787,39126.0
2020-10-13 13:00:00,32.13,32.15,31.85,31.86,127576.0,31.1787,31.1981,30.907,30.9167,127576.0
2020-10-13 13:10:00,31.86,32.21,31.86,32.17,186212.0,30.9167,31.2563,30.9167,31.2175,186212.0
2020-10-13 13:20:00,32.17,32.18,31.95,32.05,99126.0,31.2175,31.2272,31.004,31.1011,99126.0
2020-10-13 13:30:00,32.04,32.1,31.98,32.02,68516.0,31.0914,31.1496,31.0331,31.072,68516.0
2020-10-13 13:40:00,32.05,32.09,31.94,32.02,109016.0,31.1011,31.1399,30.9943,31.072,109016.0
2020-10-13 13:50:00,32.01,32.02,31.71,31.75,302888.0,31.0623,31.072,30.7711,30.81,302888.0
2020-10-13 14:00:00,31.75,31.83,31.67,31.77,138362.0,30.81,30.8876,30.7323,30.8294,138362.0
2020-10-13 14:10:00,31.76,31.92,31.73,31.91,106370.0,30.8197,30.9749,30.7905,30.9652,106370.0
2020-10-13 14:20:00,31.91,31.91,31.65,31.68,113776.0,30.9652,30.9652,30.7129,30.742,113776.0
2020-10-13 14:30:00,31.68,31.81,31.52,31.71,297794.0,30.742,30.8682,30.5868,30.7711,297794.0
2020-10-13 14:40:00,31.68,31.77,31.6,31.68,143658.0,30.742,30.8294,30.6644,30.742,143658.0
2020-10-13 14:50:00,31.68,31.83,31.63,31.77,196126.0,30.742,30.8876,30.6935,30.8294,196126.0
2020-10-13 15:00:00,31.76,31.88,31.75,31.83,97320.0,30.8197,30.9361,30.81,30.8876,97320.0
2020-10-13 15:10:00,31.86,32.01,31.86,32.0,137968.0,30.9167,31.0623,30.9167,31.0526,137968.0
2020-10-13 15:20:00,31.99,32.15,31.97,32.1,222744.0,31.0428,31.1981,31.0234,31.1496,222744.0
2020-10-13 15:30:00,32.11,32.18,32.05,32.1,107200.0,31.1593,31.2272,31.1011,31.1496,107200.0
2020-10-13 15:40:00,32.12,32.16,31.97,31.97,215758.0,31.169,31.2078,31.0234,31.0234,215758.0
2020-10-13 15:50:00,31.98,32.07,31.81,31.81,335682.0,31.0331,31.1205,30.8682,30.8682,335682.0
2020-10-14 09:30:00,31.97,32.08,31.89,32.05,359196.0,31.0234,31.1302,30.9458,31.1011,359196.0
2020-10-14 09:40:00,32.05,32.27,32.02,32.27,251768.0,31.1011,31.3146,31.072,31.3146,251768.0
2020-10-14 09:50:00,32.26,32.29,32.2,32.24,215508.0,31.3049,31.334,31.2466,31.2854,215508.0
2020-10-14 10:00:00,32.24,32.26,32.11,32.16,158736.0,31.2854,31.3049,31.1593,31.2078,158736.0
2020-10-14 10:10:00,32.16,32.16,31.99,32.0,383022.0,31.2078,31.2078,31.0428,31.0526,383022.0
2020-10-14 10:20:00,32.01,32.11,31.79,31.81,359126.0,31.0623,31.1593,30.8488,30.8682,359126.0
2020-10-14 10:30:00,31.82,31.91,31.72,31.88,288130.0,30.8779,30.9652,30.7808,30.9361,288130.0
2020-10-14 10:40:00,31.9,32.03,31.87,31.94,226044.0,30.9555,31.0817,30.9264,30.9943,226044.0
2020-10-14 10:50:00,31.95,31.99,31.89,31.93,131604.0,31.004,31.0428,30.9458,30.9846,131604.0
2020-10-14 11:00:00,31.96,32.01,31.82,31.97,147190.0,31.0137,31.0623,30.8779,31.0234,147190.0
2020-10-14 11:10:00,31.98,32.01,31.89,31.91,110830.0,31.0331,31.0623,30.9458,30.9652,110830.0
2020-10-14 11:20:00,31.9,31.92,31.77,31.79,130634.0,30.9555,30.9749,30.8294,30.8488,130634.0
2020-10-14 11:30:00,31.8,31.83,31.72,31.77,151142.0,30.8585,30.8876,30.7808,30.8294,151142.0
2020-10-14 11:40:00,31.75,31.78,31.41,31.5,468660.0,30.81,30.8391,30.48,30.5674,468660.0
2020-10-14 11:50:00,31.5,31.5,31.24,31.27,323664.0,30.5674,30.5674,30.3151,30.3442,323664.0
2020-10-14 12:00:00,31.27,31.5,31.27,31.4,307472.0,30.3442,30.5674,30.3442,30.4703,307472.0
2020-10-14 12:10:00,31.39,31.39,31.07,31.11,365844.0,30.4606,30.4606,30.1501,30.1889,365844.0
2020-10-14 12:20:00,31.11,31.2,30.99,31.17,303226.0,30.1889,30.2762,30.0725,30.2471,303226.0
2020-10-14 12:30:00,31.18,31.25,31.03,31.15,196618.0,30.2568,30.3248,30.1113,30.2277,196618.0
2020-10-14 12:40:00,31.16,31.26,31.15,31.22,238354.0,30.2374,30.3345,30.2277,30.2956,238354.0
2020-10-14 12:50:00,31.21,31.31,31.16,31.22,242846.0,30.2859,30.383,30.2374,30.2956,242846.0
2020-10-14 13:00:00,31.22,31.35,31.18,31.29,255436.0,30.2956,30.4218,30.2568,30.3636,255436.0
2020-10-14 13:10:00,31.29,31.34,31.24,31.28,111916.0,30.3636,30.4121,30.3151,30.3539,111916.0
2020-10-14 13:20:00,31.28,31.3,31.13,31.15,179810.0,30.3539,30.3733,30.2083,30.2277,179810.0
2020-10-14 13:30:00,31.16,31.18,31.0,31.11,243446.0,30.2374,30.2568,30.0822,30.1889,243446.0
2020-10-14 13:40:00,31.1,31.25,31.1,31.24,107300.0,30.1792,30.3248,30.1792,30.3151,107300.0
2020-10-14 13:50:00,31.24,31.29,31.2,31.25,82000.0,30.3151,30.3636,30.2762,30.3248,82000.0
2020-10-14 14:00:00,31.25,31.39,31.23,31.36,112972.0,30.3248,30.4606,30.3054,30.4315,112972.0
2020-10-14 14:10:00,31.35,31.43,31.34,31.34,101434.0,30.4218,30.4994,30.4121,30.4121,101434.0
2020-10-14 14:20:00,31.34,31.38,31.18,31.25,176422.0,30.4121,30.4509,30.2568,30.3248,176422.0
2020-10-14 14:30:00,31.23,31.28,31.0,31.05,189958.0,30.3054,30.3539,30.0822,30.1307,189958.0
2020-10-14 14:40:00,31.05,31.22,31.03,31.18,186908.0,30.1307,30.2956,30.1113,30.2568,186908.0
2020-10-14 14:50:00,31.21,31.3,31.14,31.25,101446.0,30.2859,30.3733,30.218,30.3248,101446.0
2020-10-14 15:00:00,31.26,31.53,31.21,31.45,245540.0,30.3345,30.5965,30.2859,30.5188,245540.0
2020-10-14 15:10:00,31.46,31.56,31.46,31.48,267436.0,30.5285,30.6256,30.5285,30.5479,267436.0
2020-10-14 15:20:00,31.48,31.54,31.38,31.43,102046.0,30.5479,30.6062,30.4509,30.4994,102046.0
2020-10-14 15:30:00,31.4,31.58,31.36,31.38,149048.0,30.4703,30.645,30.4315,30.4509,149048.0
2020-10-14 15:40:00,31.4,31.49,31.32,31.36,166182.0,30.4703,30.5577,30.3927,30.4315,166182.0
2020-10-14 15:50:00,31.34,31.47,31.17,31.23,539240.0,30.4121,30.5382,30.2471,30.3054,539240.0
2020-10-15 09:30:00,30.05,30.29,29.92,30.21,1113370.0,29.1603,29.3932,29.0341,29.3156,1113370.0
2020-10-15 09:40:00,30.21,30.41,30.13,30.39,443998.0,29.3156,29.5096,29.2379,29.4902,443998.0
2020-10-15 09:50:00,30.37,30.58,30.36,30.58,483064.0,29.4708,29.6746,29.4611,29.6746,483064.0
2020-10-15 10:00:00,30.59,30.61,30.36,30.36,365974.0,29.6843,29.7037,29.4611,29.4611,365974.0
2020-10-15 10:10:00,30.36,30.54,30.29,30.45,248416.0,29.4611,29.6358,29.3932,29.5484,248416.0
2020-10-15 10:20:00,30.46,30.49,30.28,30.33,194108.0,29.5581,29.5873,29.3835,29.432,194108.0
2020-10-15 10:30:00,30.33,30.37,30.14,30.24,333888.0,29.432,29.4708,29.2476,29.3447,333888.0
2020-10-15 10:40:00,30.23,30.3,30.1,30.24,251080.0,29.335,29.4029,29.2088,29.3447,251080.0
2020-10-15 10:50:00,30.25,30.38,30.18,30.34,209298.0,29.3544,29.4805,29.2864,29.4417,209298.0
2020-10-15 11:00:00,30.35,30.55,30.15,30.5,252784.0,29.4514,29.6455,29.2573,29.597,252784.0
2020-10-15 11:10:00,30.48,30.68,30.47,30.65,255340.0,29.5776,29.7716,29.5679,29.7425,255340.0
2020-10-15 11:20:00,30.65,30.68,30.5,30.53,136638.0,29.7425,29.7716,29.597,29.6261,136638.0
2020-10-15 11:30:00,30.53,30.61,30.5,30.6,215128.0,29.6261,29.7037,29.597,29.694,215128.0
2020-10-15 11:40:00,30.61,30.68,30.58,30.58,220838.0,29.7037,29.7716,29.6746,29.6746,220838.0
2020-10-15 11:50:00,30.6,30.77,30.52,30.57,234512.0,29.694,29.859,29.6164,29.6649,234512.0
2020-10-15 12:00:00,30.57,30.65,30.53,30.55,288276.0,29.6649,29.7425,29.6261,29.6455,288276.0
2020-10-15 12:10:00,30.55,30.58,30.5,30.52,89286.0,29.6455,29.6746,29.597,29.6164,89286.0
2020-10-15 12:20:00,30.53,30.56,30.46,30.48,96618.0,29.6261,29.6552,29.5581,29.5776,96618.0
2020-10-15 12:30:00,30.49,30.53,30.43,30.5,160016.0,29.5873,29.6261,29.529,29.597,160016.0
2020-10-15 12:40:00,30.48,30.55,30.37,30.49,105296.0,29.5776,29.6455,29.4708,29.5873,105296.0
2020-10-15 12:50:00,30.49,30.66,30.48,30.65,142318.0,29.5873,29.7522,29.5776,29.7425,142318.0
2020-10-15 13:00:00,30.64,30.68,30.63,30.64,48290.0,29.7328,29.7716,29.7231,29.7328,48290.0
2020-10-15 13:10:00,30.67,30.77,30.65,30.69,235466.0,29.7619,29.859,29.7425,29.7813,235466.0
2020-10-15 13:20:00,30.71,30.78,30.67,30.7,133874.0,29.8007,29.8687,29.7619,29.791,133874.0
2020-10-15 13:30:00,30.69,30.82,30.68,30.76,89286.0,29.7813,29.9075,29.7716,29.8493,89286.0
2020-10-15 13:40:00,30.79,30.9,30.77,30.8,199346.0,29.8784,29.9851,29.859,29.8881,199346.0
2020-10-15 13:50:00,30.81,30.84,30.79,30.83,108172.0,29.8978,29.9269,29.8784,29.9172,108172.0
2020-10-15 14:00:00,30.83,30.95,30.83,30.93,147876.0,29.9172,30.0336,29.9172,30.0142,147876.0
2020-10-15 14:10:00,30.93,30.95,30.86,30.91,125374.0,30.0142,30.0336,29.9463,29.9948,125374.0
2020-10-15 14:20:00,30.93,30.93,30.87,30.92,50600.0,30.0142,30.0142,29.956,30.0045,50600.0
2020-10-15 14:30:00,30.89,30.95,30.82,30.84,112972.0,29.9754,30.0336,29.9075,29.9269,112972.0
2020-10-15 14:40:00,30.86,30.86,30.75,30.79,61774.0,29.9463,29.9463,29.8396,29.8784,61774.0
2020-10-15 14:50:00,30.8,30.93,30.8,30.93,86416.0,29.8881,30.0142,29.8881,30.0142,86416.0
2020-10-15 15:00:00,30.93,31.0,30.92,31.0,146178.0,30.0142,30.0822,30.0045,30.0822,146178.0
2020-10-15 15:10:00,31.0,31.07,30.9,31.07,242710.0,30.0822,30.1501,29.9851,30.1501,242710.0
2020-10-15 15:20:00,31.06,31.15,31.04,31.13,156788.0,30.1404,30.2277,30.121,30.2083,156788.0
2020-10-15 15:30:00,31.13,31.18,31.07,31.11,154856.0,30.2083,30.2568,30.1501,30.1889,154856.0
2020-10-15 15:40:00,31.13,31.23,30.99,30.99,327530.0,30.2083,30.3054,30.0725,30.0725,327530.0
2020-10-15 15:50:00,31.0,31.1,30.99,31.09,336196.0,30.0822,30.1792,30.0725,30.1695,336196.0
2020-10-16 09:30:00,31.48,31.54,31.35,31.39,619664.0,30.5479,30.6062,30.4218,30.4606,619664.0
2020-10-16 09:40:00,31.41,31.51,31.37,31.45,285862.0,30.48,30.5771,30.4412,30.5188,285862.0
2020-10-16 09:50:00,31.46,31.54,31.3,31.51,314666.0,30.5285,30.6062,30.3733,30.5771,314666.0
2020-10-16 10:00:00,31.51,31.68,31.51,31.64,309818.0,30.5771,30.742,30.5771,30.7032,309818.0
2020-10-16 10:10:00,31.64,31.8,31.59,31.79,156350.0,30.7032,30.8585,30.6547,30.8488,156350.0
2020-10-16 10:20:00,31.8,31.93,31.78,31.93,258828.0,30.8585,30.9846,30.8391,30.9846,258828.0
2020-10-16 10:30:00,31.93,31.96,31.88,31.9,156352.0,30.9846,31.0137,30.9361,30.9555,156352.0
2020-10-16 10:40:00,31.91,31.91,31.75,31.76,132658.0,30.9652,30.9652,30.81,30.8197,132658.0
2020-10-16 10:50:00,31.75,31.8,31.7,31.74,138834.0,30.81,30.8585,30.7614,30.8003,138834.0
2020-10-16 11:00:00,31.73,31.73,31.63,31.65,106418.0,30.7905,30.7905,30.6935,30.7129,106418.0
2020-10-16 11:10:00,31.65,31.67,31.52,31.6,290282.0,30.7129,30.7323,30.5868,30.6644,290282.0
2020-10-16 11:20:00,31.6,31.6,31.38,31.52,442244.0,30.6644,30.6644,30.4509,30.5868,442244.0
2020-10-16 11:30:00,31.5,31.58,31.45,31.51,106562.0,30.5674,30.645,30.5188,30.5771,106562.0
2020-10-16 11:40:00,31.5,31.64,31.48,31.63,74326.0,30.5674,30.7032,30.5479,30.6935,74326.0
2020-10-16 11:50:00,31.63,31.64,31.59,31.61,104858.0,30.6935,30.7032,30.6547,30.6741,104858.0
2020-10-16 12:00:00,31.61,31.62,31.39,31.47,156972.0,30.6741,30.6838,30.4606,30.5382,156972.0
2020-10-16 12:10:00,31.47,31.53,31.42,31.5,47134.0,30.5382,30.5965,30.4897,30.5674,47134.0
2020-10-16 12:20:00,31.5,31.57,31.44,31.55,90900.0,30.5674,30.6353,30.5091,30.6159,90900.0
2020-10-16 12:30:00,31.54,31.55,31.38,31.43,111646.0,30.6062,30.6159,30.4509,30.4994,111646.0
2020-10-16 12:40:00,31.43,31.43,31.34,31.42,78190.0,30.4994,30.4994,30.4121,30.4897,78190.0
2020-10-16 12:50:00,31.42,31.51,31.32,31.49,108668.0,30.4897,30.5771,30.3927,30.5577,108668.0
2020-10-16 13:00:00,31.49,31.52,31.46,31.51,73058.0,30.5577,30.5868,30.5285,30.5771,73058.0
2020-10-16 13:10:00,31.5,31.61,31.5,31.58,99984.0,30.5674,30.6741,30.5674,30.645,99984.0
2020-10-16 13:20:00,31.59,31.59,31.53,31.57,145132.0,30.6547,30.6547,30.5965,30.6353,145132.0
2020-10-16 13:30:00,31.58,31.61,31.51,31.59,58212.0,30.645,30.6741,30.5771,30.6547,58212.0
2020-10-16 13:40:00,31.59,31.61,31.53,31.61,85728.0,30.6547,30.6741,30.5965,30.6741,85728.0
2020-10-16 13:50:00,31.6,31.64,31.55,31.55,57314.0,30.6644,30.7032,30.6159,30.6159,57314.0
2020-10-16 14:00:00,31.57,31.61,31.48,31.6,112556.0,30.6353,30.6741,30.5479,30.6644,112556.0
2020-10-16 14:10:00,31.61,31.68,31.59,31.64,101036.0,30.6741,30.742,30.6547,30.7032,101036.0
2020-10-16 14:20:00,31.63,31.67,31.6,31.65,116744.0,30.6935,30.7323,30.6644,30.7129,116744.0
2020-10-16 14:30:00,31.65,31.7,31.63,31.68,85154.0,30.7129,30.7614,30.6935,30.742,85154.0
2020-10-16 14:40:00,31.65,31.66,31.59,31.61,79568.0,30.7129,30.7226,30.6547,30.6741,79568.0
2020-10-16 14:50:00,31.61,31.73,31.6,31.73,67578.0,30.6741,30.7905,30.6644,30.7905,67578.0
2020-10-16 15:00:00,31.73,31.73,31.52,31.56,151540.0,30.7905,30.7905,30.5868,30.6256,151540.0
2020-10-16 15:10:00,31.55,31.57,31.43,31.46,225074.0,30.6159,30.6353,30.4994,30.5285,225074.0
2020-10-16 15:20:00,31.46,31.47,31.39,31.45,169352.0,30.5285,30.5382,30.4606,30.5188,169352.0
2020-10-16 15:30:00,31.45,31.46,31.33,31.34,140130.0,30.5188,30.5285,30.4024,30.4121,140130.0
2020-10-16 15:40:00,31.33,31.36,31.25,31.3,261992.0,30.4024,30.4315,30.3248,30.3733,261992.0
2020-10-16 15:50:00,31.3,31.3,30.98,31.02,509758.0,30.3733,30.3733,30.0628,30.1016,509758.0
2020-10-19 09:30:00,31.39,31.54,31.39,31.54,474260.0,30.4606,30.6062,30.4606,30.6062,474260.0
2020-10-19 09:40:00,31.54,31.57,31.47,31.53,233500.0,30.6062,30.6353,30.5382,30.5965,233500.0
2020-10-19 09:50:00,31.53,31.56,31.34,31.36,268940.0,30.5965,30.6256,30.4121,30.4315,268940.0
2020-10-19 10:00:00,31.35,31.35,31.03,31.03,533710.0,30.4218,30.4218,30.1113,30.1113,533710.0
2020-10-19 10:10:00,31.04,31.22,30.92,31.19,504998.0,30.121,30.2956,30.0045,30.2665,504998.0
2020-10-19 10:20:00,31.19,31.31,31.15,31.3,304618.0,30.2665,30.383,30.2277,30.3733,304618.0
2020-10-19 10:30:00,31.3,31.31,30.92,30.97,514722.0,30.3733,30.383,30.0045,30.053,514722.0
2020-10-19 10:40:00,30.98,31.1,30.78,30.9,455480.0,30.0628,30.1792,29.8687,29.9851,455480.0
2020-10-19 10:50:00,30.93,31.02,30.84,30.98,260680.0,30.0142,30.1016,29.9269,30.0628,260680.0
2020-10-19 11:00:00,30.96,31.05,30.93,30.95,218506.0,30.0433,30.1307,30.0142,30.0336,218506.0
2020-10-19 11:10:00,30.96,31.05,30.88,30.93,159570.0,30.0433,30.1307,29.9657,30.0142,159570.0
2020-10-19 11:20:00,30.91,30.93,30.58,30.78,418554.0,29.9948,30.0142,29.6746,29.8687,418554.0
2020-10-19 11:30:00,30.79,30.89,30.69,30.86,214658.0,29.8784,29.9754,29.7813,29.9463,214658.0
2020-10-19 11:40:00,30.85,30.91,30.77,30.77,170852.0,29.9366,29.9948,29.859,29.859,170852.0
2020-10-19 11:50:00,30.78,30.82,30.72,30.74,87500.0,29.8687,29.9075,29.8105,29.8299,87500.0
2020-10-19 12:00:00,30.73,30.86,30.64,30.77,202356.0,29.8202,29.9463,29.7328,29.859,202356.0
2020-10-19 12:10:00,30.78,30.83,30.65,30.68,131214.0,29.8687,29.9172,29.7425,29.7716,131214.0
2020-10-19 12:20:00,30.69,30.7,30.59,30.65,162220.0,29.7813,29.791,29.6843,29.7425,162220.0
2020-10-19 12:30:00,30.65,30.75,30.64,30.67,60778.0,29.7425,29.8396,29.7328,29.7619,60778.0
2020-10-19 12:40:00,30.68,30.79,30.68,30.76,29036.0,29.7716,29.8784,29.7716,29.8493,29036.0
2020-10-19 12:50:00,30.76,30.8,30.72,30.73,70160.0,29.8493,29.8881,29.8105,29.8202,70160.0
2020-10-19 13:00:00,30.72,30.78,30.6,30.64,124796.0,29.8105,29.8687,29.694,29.7328,124796.0
2020-10-19 13:10:00,30.64,30.73,30.63,30.7,29528.0,29.7328,29.8202,29.7231,29.791,29528.0
2020-10-19 13:20:00,30.73,30.74,30.61,30.65,67318.0,29.8202,29.8299,29.7037,29.7425,67318.0
2020-10-19 13:30:00,30.64,30.65,30.5,30.5,191198.0,29.7328,29.7425,29.597,29.597,191198.0
2020-10-19 13:40:00,30.52,30.54,30.3,30.39,277502.0,29.6164,29.6358,29.4029,29.4902,277502.0
2020-10-19 13:50:00,30.37,30.41,30.3,30.38,332622.0,29.4708,29.5096,29.4029,29.4805,332622.0
2020-10-19 14:00:00,30.34,30.38,30.21,30.29,209624.0,29.4417,29.4805,29.3156,29.3932,209624.0
2020-10-19 14:10:00,30.29,30.46,30.27,30.41,161522.0,29.3932,29.5581,29.3738,29.5096,161522.0
2020-10-19 14:20:00,30.41,30.45,30.38,30.42,123598.0,29.5096,29.5484,29.4805,29.5193,123598.0
2020-10-19 14:30:00,30.4,30.4,30.0,30.02,241156.0,29.4999,29.4999,29.1118,29.1312,241156.0
2020-10-19 14:40:00,30.03,30.08,29.8,29.8,324016.0,29.1409,29.1894,28.9177,28.9177,324016.0
2020-10-19 14:50:00,29.8,29.91,29.66,29.68,351324.0,28.9177,29.0244,28.7818,28.8012,351324.0
2020-10-19 15:00:00,29.66,29.69,29.42,29.61,499402.0,28.7818,28.8109,28.5489,28.7333,499402.0
2020-10-19 15:10:00,29.61,29.77,29.5,29.54,325400.0,28.7333,28.8886,28.6266,28.6654,325400.0
2020-10-19 15:20:00,29.52,29.62,29.43,29.61,344110.0,28.646,28.743,28.5586,28.7333,344110.0
2020-10-19 15:30:00,29.6,29.8,29.6,29.79,333698.0,28.7236,28.9177,28.7236,28.908,333698.0
2020-10-19 15:40:00,29.79,29.8,29.58,29.63,315528.0,28.908,28.9177,28.7042,28.7527,315528.0
2020-10-19 15:50:00,29.62,29.65,29.36,29.61,706510.0,28.743,28.7721,28.4907,28.7333,706510.0
2020-10-20 09:30:00,29.98,30.13,29.87,30.02,576198.0,29.0924,29.2379,28.9856,29.1312,576198.0
2020-10-20 09:40:00,29.99,30.19,29.96,30.11,454002.0,29.1021,29.2961,29.073,29.2185,454002.0
2020-10-20 09:50:00,30.13,30.35,29.99,30.35,332740.0,29.2379,29.4514,29.1021,29.4514,332740.0
2020-10-20 10:00:00,30.34,30.39,30.25,30.33,451936.0,29.4417,29.4902,29.3544,29.432,451936.0
2020-10-20 10:10:00,30.33,30.46,30.28,30.31,324216.0,29.432,29.5581,29.3835,29.4126,324216.0
2020-10-20 10:20:00,30.32,30.32,30.12,30.19,210396.0,29.4223,29.4223,29.2282,29.2961,210396.0
2020-10-20 10:30:00,30.21,30.27,30.17,30.22,147422.0,29.3156,29.3738,29.2767,29.3253,147422.0
2020-10-20 10:40:00,30.22,30.31,30.08,30.16,233394.0,29.3253,29.4126,29.1894,29.267,233394.0
2020-10-20 10:50:00,30.14,30.25,30.02,30.02,262906.0,29.2476,29.3544,29.1312,29.1312,262906.0
2020-10-20 11:00:00,30.02,30.04,29.78,29.93,370936.0,29.1312,29.1506,28.8983,29.0438,370936.0
2020-10-20 11:10:00,29.93,30.03,29.92,30.01,144410.0,29.0438,29.1409,29.0341,29.1215,144410.0
2020-10-20 11:20:00,29.99,30.11,29.92,30.03,200426.0,29.1021,29.2185,29.0341,29.1409,200426.0
2020-10-20 11:30:00,30.04,30.06,29.94,30.0,70134.0,29.1506,29.17,29.0535,29.1118,70134.0
2020-10-20 11:40:00,29.99,30.12,29.96,30.1,122964.0,29.1021,29.2282,29.073,29.2088,122964.0
2020-10-20 11:50:00,30.1,30.18,30.08,30.18,106672.0,29.2088,29.2864,29.1894,29.2864,106672.0
2020-10-20 12:00:00,30.17,30.27,30.15,30.18,147774.0,29.2767,29.3738,29.2573,29.2864,147774.0
2020-10-20 12:10:00,30.19,30.25,30.18,30.2,41238.0,29.2961,29.3544,29.2864,29.3058,41238.0
2020-10-20 12:20:00,30.19,30.22,30.16,30.16,76624.0,29.2961,29.3253,29.267,29.267,76624.0
2020-10-20 12:30:00,30.16,30.58,30.14,30.41,666700.0,29.267,29.6746,29.2476,29.5096,666700.0
2020-10-20 12:40:00,30.41,30.52,30.4,30.4,276642.0,29.5096,29.6164,29.4999,29.4999,276642.0
2020-10-20 12:50:00,30.41,30.42,30.31,30.42,187566.0,29.5096,29.5193,29.4126,29.5193,187566.0
2020-10-20 13:00:00,30.42,30.53,30.39,30.45,136672.0,29.5193,29.6261,29.4902,29.5484,136672.0
2020-10-20 13:10:00,30.44,30.63,30.43,30.6,382924.0,29.5387,29.7231,29.529,29.694,382924.0
2020-10-20 13:20:00,30.59,30.8,30.57,30.75,233470.0,29.6843,29.8881,29.6649,29.8396,233470.0
2020-10-20 13:30:00,30.77,30.85,30.74,30.83,344600.0,29.859,29.9366,29.8299,29.9172,344600.0
2020-10-20 13:40:00,30.81,30.86,30.77,30.82,121014.0,29.8978,29.9463,29.859,29.9075,121014.0
2020-10-20 13:50:00,30.8,30.8,30.48,30.59,333232.0,29.8881,29.8881,29.5776,29.6843,333232.0
2020-10-20 14:00:00,30.58,30.64,30.43,30.56,154950.0,29.6746,29.7328,29.529,29.6552,154950.0
2020-10-20 14:10:00,30.56,30.73,30.54,30.68,230882.0,29.6552,29.8202,29.6358,29.7716,230882.0
2020-10-20 14:20:00,30.7,30.71,30.52,30.52,160940.0,29.791,29.8007,29.6164,29.6164,160940.0
2020-10-20 14:30:00,30.54,30.61,30.49,30.54,69982.0,29.6358,29.7037,29.5873,29.6358,69982.0
2020-10-20 14:40:00,30.55,30.61,30.42,30.47,100464.0,29.6455,29.7037,29.5193,29.5679,100464.0
2020-10-20 14:50:00,30.46,30.47,30.38,30.4,290750.0,29.5581,29.5679,29.4805,29.4999,290750.0
2020-10-20 15:00:00,30.43,30.53,30.07,30.08,401286.0,29.529,29.6261,29.1797,29.1894,401286.0
2020-10-20 15:10:00,30.1,30.1,29.78,30.04,595480.0,29.2088,29.2088,28.8983,29.1506,595480.0
2020-10-20 15:20:00,30.03,30.22,29.95,30.19,263294.0,29.1409,29.3253,29.0632,29.2961,263294.0
2020-10-20 15:30:00,30.17,30.19,29.92,30.03,302504.0,29.2767,29.2961,29.0341,29.1409,302504.0
2020-10-20 15:40:00,30.05,30.36,30.05,30.13,474864.0,29.1603,29.4611,29.1603,29.2379,474864.0
2020-10-20 15:50:00,30.11,30.24,29.95,29.96,627288.0,29.2185,29.3447,29.0632,29.073,627288.0
2020-10-21 09:30:00,29.93,30.11,29.9,30.11,374108.0,29.0438,29.2185,29.0147,29.2185,374108.0
2020-10-21 09:40:00,30.11,30.45,30.11,30.38,389852.0,29.2185,29.5484,29.2185,29.4805,389852.0
2020-10-21 09:50:00,30.38,30.52,30.35,30.48,191230.0,29.4805,29.6164,29.4514,29.5776,191230.0
2020-10-21 10:00:00,30.51,30.54,30.39,30.48,184592.0,29.6067,29.6358,29.4902,29.5776,184592.0
2020-10-21 10:10:00,30.48,30.56,30.45,30.49,122822.0,29.5776,29.6552,29.5484,29.5873,122822.0
2020-10-21 10:20:00,30.49,30.53,30.36,30.39,187818.0,29.5873,29.6261,29.4611,29.4902,187818.0
2020-10-21 10:30:00,30.39,30.42,30.31,30.38,164482.0,29.4902,29.5193,29.4126,29.4805,164482.0
2020-10-21 10:40:00,30.38,30.43,30.23,30.23,184904.0,29.4805,29.529,29.335,29.335,184904.0
2020-10-21 10:50:00,30.23,30.24,30.09,30.13,136500.0,29.335,29.3447,29.1991,29.2379,136500.0
2020-10-21 11:00:00,30.14,30.16,29.99,29.99,160780.0,29.2476,29.267,29.1021,29.1021,160780.0
2020-10-21 11:10:00,30.0,30.0,29.74,29.79,404208.0,29.1118,29.1118,28.8595,28.908,404208.0
2020-10-21 11:20:00,29.79,29.92,29.71,29.91,254394.0,28.908,29.0341,28.8304,29.0244,254394.0
2020-10-21 11:30:00,29.9,30.1,29.9,30.1,205518.0,29.0147,29.2088,29.0147,29.2088,205518.0
2020-10-21 11:40:00,30.1,30.11,30.04,30.1,131938.0,29.2088,29.2185,29.1506,29.2088,131938.0
2020-10-21 11:50:00,30.1,30.14,29.83,29.89,238294.0,29.2088,29.2476,28.9468,29.005,238294.0
2020-10-21 12:00:00,29.9,30.02,29.85,29.99,133888.0,29.0147,29.1312,28.9662,29.1021,133888.0
2020-10-21 12:10:00,29.98,29.98,29.81,29.86,158946.0,29.0924,29.0924,28.9274,28.9759,158946.0
2020-10-21 12:20:00,29.84,30.42,29.84,30.1,754126.0,28.9565,29.5193,28.9565,29.2088,754126.0
2020-10-21 12:30:00,30.1,30.13,29.79,29.91,202284.0,29.2088,29.2379,28.908,29.0244,202284.0
2020-10-21 12:40:00,29.9,29.93,29.73,29.76,174742.0,29.0147,29.0438,28.8498,28.8789,174742.0
2020-10-21 12:50:00,29.76,29.88,29.73,29.81,205946.0,28.8789,28.9953,28.8498,28.9274,205946.0
2020-10-21 13:00:00,29.78,29.96,29.77,29.89,187006.0,28.8983,29.073,28.8886,29.005,187006.0
2020-10-21 13:10:00,29.86,30.04,29.84,30.03,123426.0,28.9759,29.1506,28.9565,29.1409,123426.0
2020-10-21 13:20:00,30.02,30.04,29.96,30.02,90712.0,29.1312,29.1506,29.073,29.1312,90712.0
2020-10-21 13:30:00,30.03,30.09,29.89,29.9,496568.0,29.1409,29.1991,29.005,29.0147,496568.0
2020-10-21 13:40:00,29.9,30.04,29.9,30.04,106558.0,29.0147,29.1506,29.0147,29.1506,106558.0
2020-10-21 13:50:00,30.05,30.17,29.95,30.0,121634.0,29.1603,29.2767,29.0632,29.1118,121634.0
2020-10-21 14:00:00,30.01,30.13,29.94,30.08,211466.0,29.1215,29.2379,29.0535,29.1894,211466.0
2020-10-21 14:10:00,30.08,30.18,30.04,30.1,157232.0,29.1894,29.2864,29.1506,29.2088,157232.0
2020-10-21 14:20:00,30.13,30.3,30.04,30.24,212158.0,29.2379,29.4029,29.1506,29.3447,212158.0
2020-10-21 14:30:00,30.23,30.31,30.2,30.24,125794.0,29.335,29.4126,29.3058,29.3447,125794.0
2020-10-21 14:40:00,30.25,30.35,30.25,30.3,97422.0,29.3544,29.4514,29.3544,29.4029,97422.0
2020-10-21 14:50:00,30.3,30.36,30.25,30.36,67366.0,29.4029,29.4611,29.3544,29.4611,67366.0
2020-10-21 15:00:00,30.38,30.39,30.12,30.18,209364.0,29.4805,29.4902,29.2282,29.2864,209364.0
2020-10-21 15:10:00,30.17,30.22,30.06,30.16,159536.0,29.2767,29.3253,29.17,29.267,159536.0
2020-10-21 15:20:00,30.16,30.31,30.14,30.28,125254.0,29.267,29.4126,29.2476,29.3835,125254.0
2020-10-21 15:30:00,30.25,30.32,30.09,30.13,258210.0,29.3544,29.4223,29.1991,29.2379,258210.0
2020-10-21 15:40:00,30.11,30.14,29.82,29.84,342214.0,29.2185,29.2476,28.9371,28.9565,342214.0
2020-10-21 15:50:00,29.83,30.0,29.76,29.78,431658.0,28.9468,29.1118,28.8789,28.8983,431658.0
2020-10-22 09:30:00,29.85,30.05,29.85,29.89,588442.0,28.9662,29.1603,28.9662,29.005,588442.0
2020-10-22 09:40:00,29.9,30.07,29.89,29.93,268404.0,29.0147,29.1797,29.005,29.0438,268404.0
2020-10-22 09:50:00,29.93,30.05,29.88,29.98,233332.0,29.0438,29.1603,28.9953,29.0924,233332.0
2020-10-22 10:00:00,29.97,30.02,29.86,29.86,234568.0,29.0827,29.1312,28.9759,28.9759,234568.0
2020-10-22 10:10:00,29.89,29.96,29.81,29.81,179094.0,29.005,29.073,28.9274,28.9274,179094.0
2020-10-22 10:20:00,29.82,29.82,29.49,29.58,433738.0,28.9371,28.9371,28.6169,28.7042,433738.0
2020-10-22 10:30:00,29.58,29.61,29.38,29.5,602544.0,28.7042,28.7333,28.5101,28.6266,602544.0
2020-10-22 10:40:00,29.49,29.49,29.25,29.37,657986.0,28.6169,28.6169,28.384,28.5004,657986.0
2020-10-22 10:50:00,29.38,29.72,29.25,29.67,865404.0,28.5101,28.8401,28.384,28.7915,865404.0
2020-10-22 11:00:00,29.66,29.81,29.63,29.64,320110.0,28.7818,28.9274,28.7527,28.7624,320110.0
2020-10-22 11:10:00,29.65,29.97,29.65,29.82,269374.0,28.7721,29.0827,28.7721,28.9371,269374.0
2020-10-22 11:20:00,29.84,29.93,29.81,29.85,209046.0,28.9565,29.0438,28.9274,28.9662,209046.0
2020-10-22 11:30:00,29.85,29.88,29.68,29.71,238636.0,28.9662,28.9953,28.8012,28.8304,238636.0
2020-10-22 11:40:00,29.73,29.84,29.67,29.81,248960.0,28.8498,28.9565,28.7915,28.9274,248960.0
2020-10-22 11:50:00,29.81,29.87,29.64,29.67,237196.0,28.9274,28.9856,28.7624,28.7915,237196.0
2020-10-22 12:00:00,29.68,29.73,29.59,29.73,132536.0,28.8012,28.8498,28.7139,28.8498,132536.0
2020-10-22 12:10:00,29.72,29.81,29.68,29.77,99542.0,28.8401,28.9274,28.8012,28.8886,99542.0
2020-10-22 12:20:00,29.75,29.78,29.7,29.77,50016.0,28.8692,28.8983,28.8207,28.8886,50016.0
2020-10-22 12:30:00,29.77,29.77,29.65,29.68,70528.0,28.8886,28.8886,28.7721,28.8012,70528.0
2020-10-22 12:40:00,29.68,29.85,29.61,29.85,188310.0,28.8012,28.9662,28.7333,28.9662,188310.0
2020-10-22 12:50:00,29.85,29.93,29.82,29.9,239748.0,28.9662,29.0438,28.9371,29.0147,239748.0
2020-10-22 13:00:00,29.91,30.0,29.88,30.0,96400.0,29.0244,29.1118,28.9953,29.1118,96400.0
2020-10-22 13:10:00,29.99,30.22,29.98,30.11,495896.0,29.1021,29.3253,29.0924,29.2185,495896.0
2020-10-22 13:20:00,30.1,30.11,30.06,30.07,143404.0,29.2088,29.2185,29.17,29.1797,143404.0
2020-10-22 13:30:00,30.09,30.11,30.04,30.06,76858.0,29.1991,29.2185,29.1506,29.17,76858.0
2020-10-22 13:40:00,30.05,30.18,30.0,30.1,166332.0,29.1603,29.2864,29.1118,29.2088,166332.0
2020-10-22 13:50:00,30.11,30.27,30.08,30.21,239678.0,29.2185,29.3738,29.1894,29.3156,239678.0
2020-10-22 14:00:00,30.22,30.3,30.2,30.23,351732.0,29.3253,29.4029,29.3058,29.335,351732.0
2020-10-22 14:10:00,30.23,30.4,30.2,30.34,265788.0,29.335,29.4999,29.3058,29.4417,265788.0
2020-10-22 14:20:00,30.34,30.38,30.27,30.29,209848.0,29.4417,29.4805,29.3738,29.3932,209848.0
2020-10-22 14:30:00,30.29,30.35,30.24,30.29,227358.0,29.3932,29.4514,29.3447,29.3932,227358.0
2020-10-22 14:40:00,30.3,30.31,30.24,30.25,149032.0,29.4029,29.4126,29.3447,29.3544,149032.0
2020-10-22 14:50:00,30.25,30.31,30.21,30.24,55726.0,29.3544,29.4126,29.3156,29.3447,55726.0
2020-10-22 15:00:00,30.25,30.27,30.1,30.13,180142.0,29.3544,29.3738,29.2088,29.2379,180142.0
2020-10-22 15:10:00,30.13,30.2,30.11,30.19,68934.0,29.2379,29.3058,29.2185,29.2961,68934.0
2020-10-22 15:20:00,30.2,30.32,30.2,30.31,137322.0,29.3058,29.4223,29.3058,29.4126,137322.0
2020-10-22 15:30:00,30.33,30.44,30.31,30.34,196640.0,29.432,29.5387,29.4126,29.4417,196640.0
2020-10-22 15:40:00,30.35,30.4,30.31,30.32,191956.0,29.4514,29.4999,29.4126,29.4223,191956.0
2020-10-22 15:50:00,30.35,30.37,30.17,30.29,544092.0,29.4514,29.4708,29.2767,29.3932,544092.0
2020-10-23 09:30:00,30.63,30.65,30.43,30.5,555520.0,29.7231,29.7425,29.529,29.597,555520.0
2020-10-23 09:40:00,30.5,30.5,30.36,30.38,202596.0,29.597,29.597,29.4611,29.4805,202596.0
2020-10-23 09:50:00,30.38,30.53,30.35,30.46,239348.0,29.4805,29.6261,29.4514,29.5581,239348.0
2020-10-23 10:00:00,30.47,30.47,30.3,30.35,237424.0,29.5679,29.5679,29.4029,29.4514,237424.0
2020-10-23 10:10:00,30.36,30.42,30.29,30.37,140698.0,29.4611,29.5193,29.3932,29.4708,140698.0
2020-10-23 10:20:00,30.37,30.41,30.24,30.36,185410.0,29.4708,29.5096,29.3447,29.4611,185410.0
2020-10-23 10:30:00,30.36,30.46,30.33,30.38,198116.0,29.4611,29.5581,29.432,29.4805,198116.0
2020-10-23 10:40:00,30.41,30.41,30.27,30.34,86120.0,29.5096,29.5096,29.3738,29.4417,86120.0
2020-10-23 10:50:00,30.36,30.36,30.24,30.32,154982.0,29.4611,29.4611,29.3447,29.4223,154982.0
2020-10-23 11:00:00,30.31,30.36,30.24,30.34,136486.0,29.4126,29.4611,29.3447,29.4417,136486.0
2020-10-23 11:10:00,30.35,30.45,30.28,30.39,168042.0,29.4514,29.5484,29.3835,29.4902,168042.0
2020-10-23 11:20:00,30.38,30.39,30.12,30.24,234574.0,29.4805,29.4902,29.2282,29.3447,234574.0
2020-10-23 11:30:00,30.25,30.28,30.16,30.18,198022.0,29.3544,29.3835,29.267,29.2864,198022.0
2020-10-23 11:40:00,30.18,30.28,30.03,30.05,244418.0,29.2864,29.3835,29.1409,29.1603,244418.0
2020-10-23 11:50:00,30.06,30.16,30.03,30.15,565444.0,29.17,29.267,29.1409,29.2573,565444.0
2020-10-23 12:00:00,30.16,30.24,30.11,30.18,146716.0,29.267,29.3447,29.2185,29.2864,146716.0
2020-10-23 12:10:00,30.2,30.21,29.93,30.04,916374.0,29.3058,29.3156,29.0438,29.1506,916374.0
2020-10-23 12:20:00,30.05,30.05,29.9,30.02,219210.0,29.1603,29.1603,29.0147,29.1312,219210.0
2020-10-23 12:30:00,30.02,30.08,29.98,30.06,394638.0,29.1312,29.1894,29.0924,29.17,394638.0
2020-10-23 12:40:00,30.08,30.13,30.04,30.08,104552.0,29.1894,29.2379,29.1506,29.1894,104552.0
2020-10-23 12:50:00,30.07,30.12,29.92,29.97,306488.0,29.1797,29.2282,29.0341,29.0827,306488.0
2020-10-23 13:00:00,29.97,30.16,29.97,30.16,128818.0,29.0827,29.267,29.0827,29.267,128818.0
2020-10-23 13:10:00,30.15,30.17,30.09,30.14,62114.0,29.2573,29.2767,29.1991,29.2476,62114.0
2020-10-23 13:20:00,30.13,30.28,30.13,30.25,188144.0,29.2379,29.3835,29.2379,29.3544,188144.0
2020-10-23 13:30:00,30.25,30.3,30.23,30.25,68728.0,29.3544,29.4029,29.335,29.3544,68728.0
2020-10-23 13:40:00,30.24,30.25,30.2,30.24,48864.0,29.3447,29.3544,29.3058,29.3447,48864.0
2020-10-23 13:50:00,30.24,30.28,30.22,30.25,79796.0,29.3447,29.3835,29.3253,29.3544,79796.0
2020-10-23 14:00:00,30.25,30.35,30.21,30.32,196584.0,29.3544,29.4514,29.3156,29.4223,196584.0
2020-10-23 14:10:00,30.33,30.4,30.27,30.35,682478.0,29.432,29.4999,29.3738,29.4514,682478.0
2020-10-23 14:20:00,30.35,30.39,30.32,30.39,115138.0,29.4514,29.4902,29.4223,29.4902,115138.0
2020-10-23 14:30:00,30.39,30.42,30.33,30.35,397222.0,29.4902,29.5193,29.432,29.4514,397222.0
2020-10-23 14:40:00,30.35,30.36,30.3,30.36,115790.0,29.4514,29.4611,29.4029,29.4611,115790.0
2020-10-23 14:50:00,30.36,30.38,30.3,30.32,179844.0,29.4611,29.4805,29.4029,29.4223,179844.0
2020-10-23 15:00:00,30.32,30.39,30.31,30.39,92410.0,29.4223,29.4902,29.4126,29.4902,92410.0
2020-10-23 15:10:00,30.4,30.49,30.38,30.43,147294.0,29.4999,29.5873,29.4805,29.529,147294.0
2020-10-23 15:20:00,30.45,30.48,30.41,30.41,69328.0,29.5484,29.5776,29.5096,29.5096,69328.0
2020-10-23 15:30:00,30.43,30.44,30.38,30.43,123336.0,29.529,29.5387,29.4805,29.529,123336.0
2020-10-23 15:40:00,30.43,30.54,30.42,30.53,300384.0,29.529,29.6358,29.5193,29.6261,300384.0
2020-10-23 15:50:00,30.53,30.58,30.48,30.56,375314.0,29.6261,29.6746,29.5776,29.6552,375314.0
2020-10-26 09:30:00,29.61,29.78,29.61,29.75,800498.0,28.7333,28.8983,28.7333,28.8692,800498.0
2020-10-26 09:40:00,29.75,29.77,29.52,29.58,504394.0,28.8692,28.8886,28.646,28.7042,504394.0
2020-10-26 09:50:00,29.6,29.78,29.55,29.73,511706.0,28.7236,28.8983,28.6751,28.8498,511706.0
2020-10-26 10:00:00,29.73,29.85,29.62,29.8,695982.0,28.8498,28.9662,28.743,28.9177,695982.0
2020-10-26 10:10:00,29.81,29.83,29.7,29.77,305464.0,28.9274,28.9468,28.8207,28.8886,305464.0
2020-10-26 10:20:00,29.77,29.82,29.46,29.47,630198.0,28.8886,28.9371,28.5878,28.5975,630198.0
2020-10-26 10:30:00,29.47,29.48,29.19,29.32,388098.0,28.5975,28.6072,28.3258,28.4519,388098.0
2020-10-26 10:40:00,29.32,29.34,29.05,29.11,1011394.0,28.4519,28.4713,28.1899,28.2481,1011394.0
2020-10-26 10:50:00,29.13,29.13,28.93,28.97,809344.0,28.2675,28.2675,28.0734,28.1123,809344.0
2020-10-26 11:00:00,28.95,28.95,28.71,28.8,567926.0,28.0929,28.0929,27.86,27.9473,567926.0
2020-10-26 11:10:00,28.8,28.9,28.57,28.6,558900.0,27.9473,28.0443,27.7241,27.7532,558900.0
2020-10-26 11:20:00,28.6,28.8,28.57,28.72,356778.0,27.7532,27.9473,27.7241,27.8697,356778.0
2020-10-26 11:30:00,28.7,28.74,28.53,28.72,394214.0,27.8503,27.8891,27.6853,27.8697,394214.0
2020-10-26 11:40:00,28.7,28.79,28.58,28.75,281076.0,27.8503,27.9376,27.7338,27.8988,281076.0
2020-10-26 11:50:00,28.72,28.83,28.64,28.67,346476.0,27.8697,27.9764,27.792,27.8211,346476.0
2020-10-26 12:00:00,28.7,28.75,28.61,28.67,237890.0,27.8503,27.8988,27.7629,27.8211,237890.0
2020-10-26 12:10:00,28.67,28.74,28.61,28.72,140628.0,27.8211,27.8891,27.7629,27.8697,140628.0
2020-10-26 12:20:00,28.71,28.75,28.59,28.69,187720.0,27.86,27.8988,27.7435,27.8406,187720.0
2020-10-26 12:30:00,28.68,28.68,28.42,28.44,451444.0,27.8309,27.8309,27.5785,27.598,451444.0
2020-10-26 12:40:00,28.43,28.48,28.33,28.36,547520.0,27.5883,27.6368,27.4912,27.5203,547520.0
2020-10-26 12:50:00,28.37,28.43,28.34,28.39,580048.0,27.53,27.5883,27.5009,27.5494,580048.0
2020-10-26 13:00:00,28.39,28.42,28.28,28.37,246170.0,27.5494,27.5785,27.4427,27.53,246170.0
2020-10-26 13:10:00,28.37,28.43,28.18,28.18,242636.0,27.53,27.5883,27.3457,27.3457,242636.0
2020-10-26 13:20:00,28.19,28.24,28.04,28.05,305042.0,27.3554,27.4039,27.2098,27.2195,305042.0
2020-10-26 13:30:00,28.05,28.12,27.9,28.1,577096.0,27.2195,27.2874,27.0739,27.268,577096.0
2020-10-26 13:40:00,28.09,28.21,28.06,28.21,356540.0,27.2583,27.3748,27.2292,27.3748,356540.0
2020-10-26 13:50:00,28.2,28.37,28.17,28.36,408136.0,27.3651,27.53,27.336,27.5203,408136.0
2020-10-26 14:00:00,28.36,28.54,28.31,28.48,194702.0,27.5203,27.695,27.4718,27.6368,194702.0
2020-10-26 14:10:00,28.5,28.54,28.39,28.5,368292.0,27.6562,27.695,27.5494,27.6562,368292.0
2020-10-26 14:20:00,28.48,28.7,28.43,28.68,331310.0,27.6368,27.8503,27.5883,27.8309,331310.0
2020-10-26 14:30:00,28.68,28.7,28.53,28.55,164878.0,27.8309,27.8503,27.6853,27.7047,164878.0
2020-10-26 14:40:00,28.55,28.68,28.43,28.45,297096.0,27.7047,27.8309,27.5883,27.6077,297096.0
2020-10-26 14:50:00,28.46,28.66,28.45,28.59,400712.0,27.6174,27.8114,27.6077,27.7435,400712.0
2020-10-26 15:00:00,28.58,28.68,28.41,28.45,211952.0,27.7338,27.8309,27.5688,27.6077,211952.0
2020-10-26 15:10:00,28.46,28.56,28.36,28.46,239780.0,27.6174,27.7144,27.5203,27.6174,239780.0
2020-10-26 15:20:00,28.47,28.64,28.47,28.61,176992.0,27.6271,27.792,27.6271,27.7629,176992.0
2020-10-26 15:30:00,28.62,28.77,28.55,28.62,231428.0,27.7726,27.9182,27.7047,27.7726,231428.0
2020-10-26 15:40:00,28.62,28.7,28.39,28.39,870600.0,27.7726,27.8503,27.5494,27.5494,870600.0
2020-10-26 15:50:00,28.4,28.91,28.36,28.9,1224796.0,27.5591,28.054,27.5203,28.0443,1224796.0
2020-10-27 09:30:00,28.99,29.05,28.78,28.92,555668.0,28.1317,28.1899,27.9279,28.0637,555668.0
2020-10-27 09:40:00,28.93,28.96,28.73,28.8,347750.0,28.0734,28.1026,27.8794,27.9473,347750.0
2020-10-27 09:50:00,28.81,28.99,28.78,28.96,621660.0,27.957,28.1317,27.9279,28.1026,621660.0
2020-10-27 10:00:00,28.97,29.06,28.83,29.0,234672.0,28.1123,28.1996,27.9764,28.1414,234672.0
2020-10-27 10:10:00,29.0,29.04,28.71,28.72,241418.0,28.1414,28.1802,27.86,27.8697,241418.0
2020-10-27 10:20:00,28.71,28.74,28.57,28.66,314724.0,27.86,27.8891,27.7241,27.8114,314724.0
2020-10-27 10:30:00,28.64,28.84,28.63,28.79,193024.0,27.792,27.9861,27.7823,27.9376,193024.0
2020-10-27 10:40:00,28.81,28.95,28.67,28.91,187568.0,27.957,28.0929,27.8211,28.054,187568.0
2020-10-27 10:50:00,28.93,28.95,28.73,28.73,148838.0,28.0734,28.0929,27.8794,27.8794,148838.0
2020-10-27 11:00:00,28.74,28.83,28.68,28.82,141294.0,27.8891,27.9764,27.8309,27.9667,141294.0
2020-10-27 11:10:00,28.81,28.93,28.81,28.83,152870.0,27.957,28.0734,27.957,27.9764,152870.0
2020-10-27 11:20:00,28.82,28.87,28.7,28.71,104936.0,27.9667,28.0152,27.8503,27.86,104936.0
2020-10-27 11:30:00,28.71,28.77,28.59,28.77,267938.0,27.86,27.9182,27.7435,27.9182,267938.0
2020-10-27 11:40:00,28.76,28.84,28.72,28.81,95334.0,27.9085,27.9861,27.8697,27.957,95334.0
2020-10-27 11:50:00,28.81,29.0,28.81,28.99,201370.0,27.957,28.1414,27.957,28.1317,201370.0
2020-10-27 12:00:00,29.0,29.06,28.94,28.98,147182.0,28.1414,28.1996,28.0832,28.122,147182.0
2020-10-27 12:10:00,29.0,29.0,28.87,28.91,163790.0,28.1414,28.1414,28.0152,28.054,163790.0
2020-10-27 12:20:00,28.93,28.99,28.86,28.86,67450.0,28.0734,28.1317,28.0055,28.0055,67450.0
2020-10-27 12:30:00,28.86,28.86,28.72,28.81,106124.0,28.0055,28.0055,27.8697,27.957,106124.0
2020-10-27 12:40:00,28.81,28.85,28.7,28.73,110804.0,27.957,27.9958,27.8503,27.8794,110804.0
2020-10-27 12:50:00,28.73,28.8,28.67,28.79,88406.0,27.8794,27.9473,27.8211,27.9376,88406.0
2020-10-27 13:00:00,28.79,28.82,28.74,28.75,155926.0,27.9376,27.9667,27.8891,27.8988,155926.0
2020-10-27 13:10:00,28.76,28.79,28.68,28.72,135248.0,27.9085,27.9376,27.8309,27.8697,135248.0
2020-10-27 13:20:00,28.72,28.94,28.7,28.93,228816.0,27.8697,28.0832,27.8503,28.0734,228816.0
2020-10-27 13:30:00,28.93,29.08,28.92,28.99,175712.0,28.0734,28.219,28.0637,28.1317,175712.0
2020-10-27 13:40:00,28.98,29.05,28.97,29.02,121066.0,28.122,28.1899,28.1123,28.1608,121066.0
2020-10-27 13:50:00,29.04,29.06,28.95,28.96,81658.0,28.1802,28.1996,28.0929,28.1026,81658.0
2020-10-27 14:00:00,28.96,29.0,28.9,28.92,54586.0,28.1026,28.1414,28.0443,28.0637,54586.0
2020-10-27 14:10:00,28.9,28.93,28.75,28.75,163518.0,28.0443,28.0734,27.8988,27.8988,163518.0
2020-10-27 14:20:00,28.73,28.88,28.73,28.82,129784.0,27.8794,28.0249,27.8794,27.9667,129784.0
2020-10-27 14:30:00,28.83,28.84,28.75,28.75,84162.0,27.9764,27.9861,27.8988,27.8988,84162.0
2020-10-27 14:40:00,28.77,28.81,28.61,28.73,223368.0,27.9182,27.957,27.7629,27.8794,223368.0
2020-10-27 14:50:00,28.73,28.75,28.66,28.68,84108.0,27.8794,27.8988,27.8114,27.8309,84108.0
2020-10-27 15:00:00,28.68,28.73,28.54,28.58,189580.0,27.8309,27.8794,27.695,27.7338,189580.0
2020-10-27 15:10:00,28.59,28.66,28.58,28.65,97288.0,27.7435,27.8114,27.7338,27.8017,97288.0
2020-10-27 15:20:00,28.66,28.79,28.64,28.77,104254.0,27.8114,27.9376,27.792,27.9182,104254.0
2020-10-27 15:30:00,28.78,28.82,28.75,28.81,91406.0,27.9279,27.9667,27.8988,27.957,91406.0
2020-10-27 15:40:00,28.82,28.88,28.68,28.71,144218.0,27.9667,28.0249,27.8309,27.86,144218.0
2020-10-27 15:50:00,28.7,28.75,28.58,28.6,539056.0,27.8503,27.8988,27.7338,27.7532,539056.0
2020-10-28 09:30:00,27.05,27.12,26.96,27.06,1262772.0,26.2491,26.317,26.1618,26.2588,1262772.0
2020-10-28 09:40:00,27.08,27.23,26.99,27.05,617836.0,26.2782,26.4238,26.1909,26.2491,617836.0
2020-10-28 09:50:00,27.06,27.06,26.74,26.84,651138.0,26.2588,26.2588,25.9483,26.0453,651138.0
2020-10-28 10:00:00,26.84,26.87,26.56,26.71,742902.0,26.0453,26.0744,25.7736,25.9192,742902.0
2020-10-28 10:10:00,26.7,26.75,26.34,26.34,915136.0,25.9095,25.958,25.5601,25.5601,915136.0
2020-10-28 10:20:00,26.34,26.41,26.06,26.19,817358.0,25.5601,25.6281,25.2884,25.4146,817358.0
2020-10-28 10:30:00,26.18,26.39,26.11,26.27,576154.0,25.4049,25.6087,25.3369,25.4922,576154.0
2020-10-28 10:40:00,26.26,26.33,26.09,26.09,685530.0,25.4825,25.5504,25.3175,25.3175,685530.0
2020-10-28 10:50:00,26.09,26.18,25.93,26.15,760528.0,25.3175,25.4049,25.1623,25.3758,760528.0
2020-10-28 11:00:00,26.12,26.28,25.9,26.18,627998.0,25.3466,25.5019,25.1332,25.4049,627998.0
2020-10-28 11:10:00,26.16,26.26,26.08,26.15,561686.0,25.3855,25.4825,25.3078,25.3758,561686.0
2020-10-28 11:20:00,26.18,26.24,26.0,26.09,308714.0,25.4049,25.4631,25.2302,25.3175,308714.0
2020-10-28 11:30:00,26.07,26.13,25.9,26.1,288614.0,25.2981,25.3564,25.1332,25.3272,288614.0
2020-10-28 11:40:00,26.08,26.36,26.04,26.3,488464.0,25.3078,25.5795,25.269,25.5213,488464.0
2020-10-28 11:50:00,26.31,26.52,26.25,26.43,593470.0,25.531,25.7348,25.4728,25.6475,593470.0
2020-10-28 12:00:00,26.44,26.59,26.4,26.5,245712.0,25.6572,25.8027,25.6184,25.7154,245712.0
2020-10-28 12:10:00,26.48,26.58,26.47,26.52,184724.0,25.696,25.793,25.6863,25.7348,184724.0
2020-10-28 12:20:00,26.53,26.53,26.31,26.34,330322.0,25.7445,25.7445,25.531,25.5601,330322.0
2020-10-28 12:30:00,26.34,26.4,26.18,26.18,255730.0,25.5601,25.6184,25.4049,25.4049,255730.0
2020-10-28 12:40:00,26.19,26.2,26.02,26.03,247014.0,25.4146,25.4243,25.2496,25.2593,247014.0
2020-10-28 12:50:00,26.04,26.2,25.97,26.11,270588.0,25.269,25.4243,25.2011,25.3369,270588.0
2020-10-28 13:00:00,26.1,26.11,25.91,25.93,539438.0,25.3272,25.3369,25.1429,25.1623,539438.0
2020-10-28 13:10:00,25.93,25.96,25.78,25.92,524704.0,25.1623,25.1914,25.0167,25.1526,524704.0
2020-10-28 13:20:00,25.92,26.07,25.83,26.06,354832.0,25.1526,25.2981,25.0652,25.2884,354832.0
2020-10-28 13:30:00,26.06,26.22,25.97,26.15,239308.0,25.2884,25.4437,25.2011,25.3758,239308.0
2020-10-28 13:40:00,26.15,26.18,26.04,26.11,176238.0,25.3758,25.4049,25.269,25.3369,176238.0
2020-10-28 13:50:00,26.13,26.22,26.07,26.18,198386.0,25.3564,25.4437,25.2981,25.4049,198386.0
2020-10-28 14:00:00,26.16,26.18,26.0,26.06,288810.0,25.3855,25.4049,25.2302,25.2884,288810.0
2020-10-28 14:10:00,26.05,26.07,25.85,25.91,234344.0,25.2787,25.2981,25.0846,25.1429,234344.0
2020-10-28 14:20:00,25.92,26.26,25.92,26.24,314270.0,25.1526,25.4825,25.1526,25.4631,314270.0
2020-10-28 14:30:00,26.24,26.3,25.98,26.02,328586.0,25.4631,25.5213,25.2108,25.2496,328586.0
2020-10-28 14:40:00,26.0,26.17,26.0,26.1,172646.0,25.2302,25.3952,25.2302,25.3272,172646.0
2020-10-28 14:50:00,26.1,26.27,25.92,26.19,381768.0,25.3272,25.4922,25.1526,25.4146,381768.0
2020-10-28 15:00:00,26.21,26.22,26.0,26.07,246836.0,25.434,25.4437,25.2302,25.2981,246836.0
2020-10-28 15:10:00,26.06,26.16,25.96,26.02,218052.0,25.2884,25.3855,25.1914,25.2496,218052.0
2020-10-28 15:20:00,26.03,26.35,25.98,26.24,410892.0,25.2593,25.5698,25.2108,25.4631,410892.0
2020-10-28 15:30:00,26.24,26.47,26.07,26.09,676368.0,25.4631,25.6863,25.2981,25.3175,676368.0
2020-10-28 15:40:00,26.09,26.21,25.9,25.98,406320.0,25.3175,25.434,25.1332,25.2108,406320.0
2020-10-28 15:50:00,25.97,25.98,25.53,25.67,1282276.0,25.2011,25.2108,24.7741,24.91,1282276.0
2020-10-29 09:30:00,25.72,25.9,25.44,25.47,665680.0,24.9585,25.1332,24.6868,24.7159,665680.0
2020-10-29 09:40:00,25.46,25.75,25.29,25.63,479812.0,24.7062,24.9876,24.5412,24.8712,479812.0
2020-10-29 09:50:00,25.63,26.05,25.59,25.93,396208.0,24.8712,25.2787,24.8323,25.1623,396208.0
2020-10-29 10:00:00,25.93,26.15,25.83,25.99,417584.0,25.1623,25.3758,25.0652,25.2205,417584.0
2020-10-29 10:10:00,25.98,26.09,25.76,26.05,374240.0,25.2108,25.3175,24.9973,25.2787,374240.0
2020-10-29 10:20:00,26.08,26.23,26.03,26.21,466690.0,25.3078,25.4534,25.2593,25.434,466690.0
2020-10-29 10:30:00,26.23,26.35,26.13,26.35,878712.0,25.4534,25.5698,25.3564,25.5698,878712.0
2020-10-29 10:40:00,26.36,26.39,26.25,26.29,241178.0,25.5795,25.6087,25.4728,25.5116,241178.0
2020-10-29 10:50:00,26.32,26.34,26.18,26.26,162526.0,25.5407,25.5601,25.4049,25.4825,162526.0
2020-10-29 11:00:00,26.25,26.27,26.08,26.13,176136.0,25.4728,25.4922,25.3078,25.3564,176136.0
2020-10-29 11:10:00,26.13,26.36,26.1,26.34,241476.0,25.3564,25.5795,25.3272,25.5601,241476.0
2020-10-29 11:20:00,26.33,26.41,26.21,26.21,207804.0,25.5504,25.6281,25.434,25.434,207804.0
2020-10-29 11:30:00,26.22,26.26,26.13,26.26,261484.0,25.4437,25.4825,25.3564,25.4825,261484.0
2020-10-29 11:40:00,26.25,26.27,26.02,26.1,177696.0,25.4728,25.4922,25.2496,25.3272,177696.0
2020-10-29 11:50:00,26.08,26.24,25.93,26.06,212418.0,25.3078,25.4631,25.1623,25.2884,212418.0
2020-10-29 12:00:00,26.1,26.14,25.97,26.07,126940.0,25.3272,25.3661,25.2011,25.2981,126940.0
2020-10-29 12:10:00,26.05,26.21,26.02,26.2,103262.0,25.2787,25.434,25.2496,25.4243,103262.0
2020-10-29 12:20:00,26.2,26.24,26.15,26.19,55448.0,25.4243,25.4631,25.3758,25.4146,55448.0
2020-10-29 12:30:00,26.21,26.35,26.17,26.32,105404.0,25.434,25.5698,25.3952,25.5407,105404.0
2020-10-29 12:40:00,26.32,26.35,26.28,26.33,113566.0,25.5407,25.5698,25.5019,25.5504,113566.0
2020-10-29 12:50:00,26.34,26.36,26.22,26.24,143492.0,25.5601,25.5795,25.4437,25.4631,143492.0
2020-10-29 13:00:00,26.27,26.3,26.13,26.15,146500.0,25.4922,25.5213,25.3564,25.3758,146500.0
2020-10-29 13:10:00,26.16,26.23,26.11,26.16,78314.0,25.3855,25.4534,25.3369,25.3855,78314.0
2020-10-29 13:20:00,26.17,26.45,26.17,26.43,195176.0,25.3952,25.6669,25.3952,25.6475,195176.0
2020-10-29 13:30:00,26.43,26.54,26.43,26.5,344772.0,25.6475,25.7542,25.6475,25.7154,344772.0
2020-10-29 13:40:00,26.5,26.64,26.5,26.61,213822.0,25.7154,25.8513,25.7154,25.8221,213822.0
2020-10-29 13:50:00,26.61,26.8,26.6,26.77,244332.0,25.8221,26.0065,25.8124,25.9774,244332.0
2020-10-29 14:00:00,26.78,27.0,26.78,26.97,436178.0,25.9871,26.2006,25.9871,26.1715,436178.0
2020-10-29 14:10:00,26.98,27.13,26.93,27.12,191410.0,26.1812,26.3267,26.1327,26.317,191410.0
2020-10-29 14:20:00,27.12,27.19,27.06,27.14,226014.0,26.317,26.385,26.2588,26.3364,226014.0
2020-10-29 14:30:00,27.14,27.23,26.99,27.01,231268.0,26.3364,26.4238,26.1909,26.2103,231268.0
2020-10-29 14:40:00,27.02,27.08,26.87,26.89,166960.0,26.22,26.2782,26.0744,26.0938,166960.0
2020-10-29 14:50:00,26.86,27.0,26.84,26.93,300862.0,26.0647,26.2006,26.0453,26.1327,300862.0
2020-10-29 15:00:00,26.93,27.04,26.88,26.91,191456.0,26.1327,26.2394,26.0841,26.1133,191456.0
2020-10-29 15:10:00,26.91,26.94,26.66,26.83,220180.0,26.1133,26.1424,25.8707,26.0356,220180.0
2020-10-29 15:20:00,26.82,26.96,26.79,26.91,174440.0,26.0259,26.1618,25.9968,26.1133,174440.0
2020-10-29 15:30:00,26.9,26.95,26.79,26.84,131688.0,26.1036,26.1521,25.9968,26.0453,131688.0
2020-10-29 15:40:00,26.83,27.03,26.78,26.97,191148.0,26.0356,26.2297,25.9871,26.1715,191148.0
2020-10-29 15:50:00,26.98,27.02,26.42,26.42,1163208.0,26.1812,26.22,25.6378,25.6378,1163208.0
2020-10-30 09:30:00,26.01,26.36,26.01,26.25,968188.0,25.2399,25.5795,25.2399,25.4728,968188.0
2020-10-30 09:40:00,26.23,26.23,25.73,25.74,531924.0,25.4534,25.4534,24.9682,24.9779,531924.0
2020-10-30 09:50:00,25.73,26.04,25.67,25.95,385572.0,24.9682,25.269,24.91,25.1817,385572.0
2020-10-30 10:00:00,25.91,26.08,25.79,25.95,367406.0,25.1429,25.3078,25.0264,25.1817,367406.0
2020-10-30 10:10:00,25.95,26.0,25.61,25.72,431984.0,25.1817,25.2302,24.8517,24.9585,431984.0
2020-10-30 10:20:00,25.72,25.72,25.21,25.3,750652.0,24.9585,24.9585,24.4636,24.5509,750652.0
2020-10-30 10:30:00,25.29,25.39,25.11,25.3,774630.0,24.5412,24.6383,24.3666,24.5509,774630.0
2020-10-30 10:40:00,25.29,25.29,24.86,24.89,1224918.0,24.5412,24.5412,24.124,24.1531,1224918.0
2020-10-30 10:50:00,24.9,25.14,24.81,24.82,473878.0,24.1628,24.3957,24.0754,24.0851,473878.0
2020-10-30 11:00:00,24.81,25.25,24.8,24.96,514154.0,24.0754,24.5024,24.0657,24.221,514154.0
2020-10-30 11:10:00,24.95,25.34,24.93,25.13,380128.0,24.2113,24.5897,24.1919,24.386,380128.0
2020-10-30 11:20:00,25.08,25.24,25.01,25.05,278898.0,24.3374,24.4927,24.2695,24.3083,278898.0
2020-10-30 11:30:00,25.04,25.13,24.95,25.0,286908.0,24.2986,24.386,24.2113,24.2598,286908.0
2020-10-30 11:40:00,24.98,25.17,24.89,25.17,259272.0,24.2404,24.4248,24.1531,24.4248,259272.0
2020-10-30 11:50:00,25.14,25.22,25.09,25.18,227408.0,24.3957,24.4733,24.3471,24.4345,227408.0
2020-10-30 12:00:00,25.18,25.44,25.11,25.35,265278.0,24.4345,24.6868,24.3666,24.5994,265278.0
2020-10-30 12:10:00,25.36,25.56,25.29,25.55,307096.0,24.6091,24.8032,24.5412,24.7935,307096.0
2020-10-30 12:20:00,25.54,25.64,25.48,25.6,199496.0,24.7838,24.8809,24.7256,24.842,199496.0
2020-10-30 12:30:00,25.59,25.6,25.31,25.33,300132.0,24.8323,24.842,24.5606,24.58,300132.0
2020-10-30 12:40:00,25.34,25.38,25.25,25.36,131634.0,24.5897,24.6286,24.5024,24.6091,131634.0
2020-10-30 12:50:00,25.33,25.34,25.2,25.22,140708.0,24.58,24.5897,24.4539,24.4733,140708.0
2020-10-30 13:00:00,25.22,25.35,25.1,25.15,369624.0,24.4733,24.5994,24.3568,24.4054,369624.0
2020-10-30 13:10:00,25.14,25.14,25.0,25.08,318898.0,24.3957,24.3957,24.2598,24.3374,318898.0
2020-10-30 13:20:00,25.07,25.21,25.03,25.19,182514.0,24.3277,24.4636,24.2889,24.4442,182514.0
2020-10-30 13:30:00,25.18,25.18,24.83,24.95,417754.0,24.4345,24.4345,24.0948,24.2113,417754.0
2020-10-30 13:40:00,24.93,25.07,24.9,25.06,188862.0,24.1919,24.3277,24.1628,24.318,188862.0
2020-10-30 13:50:00,25.09,25.16,24.99,25.1,159890.0,24.3471,24.4151,24.2501,24.3568,159890.0
2020-10-30 14:00:00,25.1,25.38,25.02,25.33,388468.0,24.3568,24.6286,24.2792,24.58,388468.0
2020-10-30 14:10:00,25.36,25.36,25.14,25.21,210446.0,24.6091,24.6091,24.3957,24.4636,210446.0
2020-10-30 14:20:00,25.21,25.28,24.9,24.93,304622.0,24.4636,24.5315,24.1628,24.1919,304622.0
2020-10-30 14:30:00,24.93,24.99,24.76,24.9,286568.0,24.1919,24.2501,24.0269,24.1628,286568.0
2020-10-30 14:40:00,24.88,24.95,24.66,24.95,881894.0,24.1434,24.2113,23.9299,24.2113,881894.0
2020-10-30 14:50:00,24.96,25.06,24.85,24.91,320912.0,24.221,24.318,24.1142,24.1725,320912.0
2020-10-30 15:00:00,24.9,24.98,24.77,24.82,479430.0,24.1628,24.2404,24.0366,24.0851,479430.0
2020-10-30 15:10:00,24.82,25.11,24.8,25.03,439318.0,24.0851,24.3666,24.0657,24.2889,439318.0
2020-10-30 15:20:00,25.02,25.14,24.93,24.95,457980.0,24.2792,24.3957,24.1919,24.2113,457980.0
2020-10-30 15:30:00,24.95,25.0,24.75,24.91,494380.0,24.2113,24.2598,24.0172,24.1725,494380.0
2020-10-30 15:40:00,24.92,25.25,24.86,25.02,624598.0,24.1822,24.5024,24.124,24.2792,624598.0
2020-10-30 15:50:00,25.04,25.66,25.01,25.59,1440142.0,24.2986,24.9003,24.2695,24.8323,1440142.0
2020-11-02 09:30:00,26.46,26.52,26.28,26.36,1859258.0,25.6766,25.7348,25.5019,25.5795,1859258.0
2020-11-02 09:40:00,26.36,26.45,26.17,26.43,412418.0,25.5795,25.6669,25.3952,25.6475,412418.0
2020-11-02 09:50:00,26.42,26.64,26.38,26.59,401504.0,25.6378,25.8513,25.5989,25.8027,401504.0
2020-11-02 10:00:00,26.62,26.78,26.6,26.63,686474.0,25.8318,25.9871,25.8124,25.8415,686474.0
2020-11-02 10:10:00,26.65,26.96,26.6,26.92,548652.0,25.861,26.1618,25.8124,26.123,548652.0
2020-11-02 10:20:00,26.91,26.92,26.77,26.79,590298.0,26.1133,26.123,25.9774,25.9968,590298.0
2020-11-02 10:30:00,26.78,26.79,26.52,26.55,253556.0,25.9871,25.9968,25.7348,25.7639,253556.0
2020-11-02 10:40:00,26.54,26.58,26.47,26.54,275596.0,25.7542,25.793,25.6863,25.7542,275596.0
2020-11-02 10:50:00,26.53,26.59,26.42,26.47,251470.0,25.7445,25.8027,25.6378,25.6863,251470.0
2020-11-02 11:00:00,26.46,26.56,26.42,26.53,215148.0,25.6766,25.7736,25.6378,25.7445,215148.0
2020-11-02 11:10:00,26.53,26.58,26.34,26.36,226412.0,25.7445,25.793,25.5601,25.5795,226412.0
2020-11-02 11:20:00,26.36,26.52,26.27,26.49,354612.0,25.5795,25.7348,25.4922,25.7057,354612.0
2020-11-02 11:30:00,26.49,26.52,26.38,26.43,193294.0,25.7057,25.7348,25.5989,25.6475,193294.0
2020-11-02 11:40:00,26.45,26.66,26.44,26.61,418490.0,25.6669,25.8707,25.6572,25.8221,418490.0
2020-11-02 11:50:00,26.6,26.64,26.53,26.53,128828.0,25.8124,25.8513,25.7445,25.7445,128828.0
2020-11-02 12:00:00,26.54,26.6,26.45,26.56,147742.0,25.7542,25.8124,25.6669,25.7736,147742.0
2020-11-02 12:10:00,26.57,26.6,26.42,26.42,205230.0,25.7833,25.8124,25.6378,25.6378,205230.0
2020-11-02 12:20:00,26.42,26.59,26.41,26.58,132662.0,25.6378,25.8027,25.6281,25.793,132662.0
2020-11-02 12:30:00,26.57,26.59,26.34,26.35,131034.0,25.7833,25.8027,25.5601,25.5698,131034.0
2020-11-02 12:40:00,26.34,26.36,26.11,26.17,286652.0,25.5601,25.5795,25.3369,25.3952,286652.0
2020-11-02 12:50:00,26.17,26.26,26.13,26.24,218376.0,25.3952,25.4825,25.3564,25.4631,218376.0
2020-11-02 13:00:00,26.25,26.27,26.03,26.09,271454.0,25.4728,25.4922,25.2593,25.3175,271454.0
2020-11-02 13:10:00,26.09,26.1,25.89,25.92,234980.0,25.3175,25.3272,25.1235,25.1526,234980.0
2020-11-02 13:20:00,25.92,26.0,25.85,26.0,285352.0,25.1526,25.2302,25.0846,25.2302,285352.0
2020-11-02 13:30:00,25.97,26.06,25.91,25.96,217406.0,25.2011,25.2884,25.1429,25.1914,217406.0
2020-11-02 13:40:00,25.97,26.06,25.95,25.97,102932.0,25.2011,25.2884,25.1817,25.2011,102932.0
2020-11-02 13:50:00,25.97,25.98,25.75,25.79,226122.0,25.2011,25.2108,24.9876,25.0264,226122.0
2020-11-02 14:00:00,25.77,25.94,25.75,25.91,151756.0,25.007,25.172,24.9876,25.1429,151756.0
2020-11-02 14:10:00,25.9,25.98,25.84,25.88,380222.0,25.1332,25.2108,25.0749,25.1138,380222.0
2020-11-02 14:20:00,25.86,26.19,25.86,26.19,274406.0,25.0943,25.4146,25.0943,25.4146,274406.0
2020-11-02 14:30:00,26.18,26.25,26.11,26.19,142256.0,25.4049,25.4728,25.3369,25.4146,142256.0
2020-11-02 14:40:00,26.19,26.41,26.19,26.3,213228.0,25.4146,25.6281,25.4146,25.5213,213228.0
2020-11-02 14:50:00,26.3,26.35,26.16,26.27,161874.0,25.5213,25.5698,25.3855,25.4922,161874.0
2020-11-02 15:00:00,26.26,26.41,26.25,26.27,155210.0,25.4825,25.6281,25.4728,25.4922,155210.0
2020-11-02 15:10:00,26.27,26.46,26.26,26.44,174846.0,25.4922,25.6766,25.4825,25.6572,174846.0
2020-11-02 15:20:00,26.44,26.48,26.35,26.39,192676.0,25.6572,25.696,25.5698,25.6087,192676.0
2020-11-02 15:30:00,26.39,26.5,26.18,26.22,333054.0,25.6087,25.7154,25.4049,25.4437,333054.0
2020-11-02 15:40:00,26.22,26.29,26.09,26.24,323428.0,25.4437,25.5116,25.3175,25.4631,323428.0
2020-11-02 15:50:00,26.22,26.47,26.14,26.46,699024.0,25.4437,25.6863,25.3661,25.6766,699024.0
2020-11-03 09:30:00,27.3,27.35,27.17,27.27,800170.0,26.4917,26.5402,26.3656,26.4626,800170.0
2020-11-03 09:40:00,27.28,27.53,27.24,27.5,361572.0,26.4723,26.7149,26.4335,26.6858,361572.0
2020-11-03 09:50:00,27.52,27.74,27.51,27.7,698434.0,26.7052,26.9187,26.6955,26.8799,698434.0
2020-11-03 10:00:00,27.71,28.0,27.67,27.9,833308.0,26.8896,27.171,26.8508,27.0739,833308.0
2020-11-03 10:10:00,27.91,28.25,27.85,28.25,597922.0,27.0836,27.4136,27.0254,27.4136,597922.0
2020-11-03 10:20:00,28.25,28.34,28.17,28.19,502874.0,27.4136,27.5009,27.336,27.3554,502874.0
2020-11-03 10:30:00,28.2,28.24,28.04,28.11,282914.0,27.3651,27.4039,27.2098,27.2777,282914.0
2020-11-03 10:40:00,28.11,28.2,28.04,28.2,203626.0,27.2777,27.3651,27.2098,27.3651,203626.0
2020-11-03 10:50:00,28.21,28.31,28.1,28.31,360556.0,27.3748,27.4718,27.268,27.4718,360556.0
2020-11-03 11:00:00,28.32,28.39,28.18,28.24,967192.0,27.4815,27.5494,27.3457,27.4039,967192.0
2020-11-03 11:10:00,28.22,28.28,28.18,28.25,192318.0,27.3845,27.4427,27.3457,27.4136,192318.0
2020-11-03 11:20:00,28.25,28.34,28.23,28.23,530476.0,27.4136,27.5009,27.3942,27.3942,530476.0
2020-11-03 11:30:00,28.25,28.39,28.2,28.39,142094.0,27.4136,27.5494,27.3651,27.5494,142094.0
2020-11-03 11:40:00,28.39,28.39,28.22,28.23,111866.0,27.5494,27.5494,27.3845,27.3942,111866.0
2020-11-03 11:50:00,28.23,28.27,28.05,28.08,197582.0,27.3942,27.433,27.2195,27.2486,197582.0
2020-11-03 12:00:00,28.08,28.15,27.97,28.03,171268.0,27.2486,27.3165,27.1419,27.2001,171268.0
2020-11-03 12:10:00,28.02,28.1,27.99,28.03,119186.0,27.1904,27.268,27.1613,27.2001,119186.0
2020-11-03 12:20:00,28.05,28.12,28.03,28.11,57624.0,27.2195,27.2874,27.2001,27.2777,57624.0
2020-11-03 12:30:00,28.11,28.14,28.07,28.09,65838.0,27.2777,27.3068,27.2389,27.2583,65838.0
2020-11-03 12:40:00,28.1,28.11,27.99,28.07,91264.0,27.268,27.2777,27.1613,27.2389,91264.0
2020-11-03 12:50:00,28.06,28.06,27.88,27.9,170100.0,27.2292,27.2292,27.0545,27.0739,170100.0
2020-11-03 13:00:00,27.92,28.0,27.92,27.97,105068.0,27.0934,27.171,27.0934,27.1419,105068.0
2020-11-03 13:10:00,27.97,28.0,27.88,27.93,137976.0,27.1419,27.171,27.0545,27.1031,137976.0
2020-11-03 13:20:00,27.92,27.97,27.86,27.9,130972.0,27.0934,27.1419,27.0351,27.0739,130972.0
2020-11-03 13:30:00,27.92,27.98,27.82,27.86,185002.0,27.0934,27.1516,26.9963,27.0351,185002.0
2020-11-03 13:40:00,27.84,27.92,27.74,27.74,223834.0,27.0157,27.0934,26.9187,26.9187,223834.0
2020-11-03 13:50:00,27.74,27.78,27.57,27.61,194090.0,26.9187,26.9575,26.7537,26.7925,194090.0
2020-11-03 14:00:00,27.61,27.74,27.59,27.69,211986.0,26.7925,26.9187,26.7731,26.8702,211986.0
2020-11-03 14:10:00,27.72,27.89,27.72,27.81,264446.0,26.8993,27.0642,26.8993,26.9866,264446.0
2020-11-03 14:20:00,27.82,27.86,27.72,27.76,139070.0,26.9963,27.0351,26.8993,26.9381,139070.0
2020-11-03 14:30:00,27.78,27.97,27.73,27.91,244832.0,26.9575,27.1419,26.909,27.0836,244832.0
2020-11-03 14:40:00,27.91,28.02,27.91,28.01,206030.0,27.0836,27.1904,27.0836,27.1807,206030.0
2020-11-03 14:50:00,28.02,28.02,27.91,27.93,125748.0,27.1904,27.1904,27.0836,27.1031,125748.0
2020-11-03 15:00:00,27.93,27.94,27.72,27.75,281954.0,27.1031,27.1128,26.8993,26.9284,281954.0
2020-11-03 15:10:00,27.75,27.86,27.75,27.84,145446.0,26.9284,27.0351,26.9284,27.0157,145446.0
2020-11-03 15:20:00,27.85,27.97,27.71,27.95,266154.0,27.0254,27.1419,26.8896,27.1225,266154.0
2020-11-03 15:30:00,27.97,28.16,27.92,28.14,383530.0,27.1419,27.3262,27.0934,27.3068,383530.0
2020-11-03 15:40:00,28.13,28.3,28.13,28.24,554180.0,27.2971,27.4621,27.2971,27.4039,554180.0
2020-11-03 15:50:00,28.24,28.36,27.84,27.84,805898.0,27.4039,27.5203,27.0157,27.0157,805898.0
2020-11-04 09:30:00,29.07,29.41,28.75,28.82,1773930.0,28.2093,28.5392,27.8988,27.9667,1773930.0
2020-11-04 09:40:00,28.85,29.25,28.78,29.11,999820.0,27.9958,28.384,27.9279,28.2481,999820.0
2020-11-04 09:50:00,29.13,29.46,29.0,29.46,677136.0,28.2675,28.5878,28.1414,28.5878,677136.0
2020-11-04 10:00:00,29.46,29.93,29.42,29.85,907660.0,28.5878,29.0438,28.5489,28.9662,907660.0
2020-11-04 10:10:00,29.88,30.23,29.8,30.18,718810.0,28.9953,29.335,28.9177,29.2864,718810.0
2020-11-04 10:20:00,30.18,30.46,30.1,30.11,826640.0,29.2864,29.5581,29.2088,29.2185,826640.0
2020-11-04 10:30:00,30.11,30.17,29.83,29.88,531892.0,29.2185,29.2767,28.9468,28.9953,531892.0
2020-11-04 10:40:00,29.9,30.1,29.86,30.06,408170.0,29.0147,29.2088,28.9759,29.17,408170.0
2020-11-04 10:50:00,30.06,30.32,30.03,30.3,492196.0,29.17,29.4223,29.1409,29.4029,492196.0
2020-11-04 11:00:00,30.3,30.35,30.1,30.1,416188.0,29.4029,29.4514,29.2088,29.2088,416188.0
2020-11-04 11:10:00,30.09,30.11,29.93,30.1,463128.0,29.1991,29.2185,29.0438,29.2088,463128.0
2020-11-04 11:20:00,30.09,30.29,30.03,30.25,300920.0,29.1991,29.3932,29.1409,29.3544,300920.0
2020-11-04 11:30:00,30.24,30.41,30.24,30.35,273228.0,29.3447,29.5096,29.3447,29.4514,273228.0
2020-11-04 11:40:00,30.36,30.39,30.25,30.31,213042.0,29.4611,29.4902,29.3544,29.4126,213042.0
2020-11-04 11:50:00,30.31,30.58,30.27,30.51,453266.0,29.4126,29.6746,29.3738,29.6067,453266.0
2020-11-04 12:00:00,30.5,30.61,30.44,30.49,333026.0,29.597,29.7037,29.5387,29.5873,333026.0
2020-11-04 12:10:00,30.48,30.65,30.42,30.58,170322.0,29.5776,29.7425,29.5193,29.6746,170322.0
2020-11-04 12:20:00,30.58,30.82,30.58,30.67,308832.0,29.6746,29.9075,29.6746,29.7619,308832.0
2020-11-04 12:30:00,30.68,30.78,30.67,30.69,218044.0,29.7716,29.8687,29.7619,29.7813,218044.0
2020-11-04 12:40:00,30.71,30.81,30.64,30.65,214582.0,29.8007,29.8978,29.7328,29.7425,214582.0
2020-11-04 12:50:00,30.65,30.67,30.5,30.53,171850.0,29.7425,29.7619,29.597,29.6261,171850.0
2020-11-04 13:00:00,30.54,30.58,30.35,30.42,275224.0,29.6358,29.6746,29.4514,29.5193,275224.0
2020-11-04 13:10:00,30.42,30.5,30.35,30.36,379968.0,29.5193,29.597,29.4514,29.4611,379968.0
2020-11-04 13:20:00,30.37,30.43,30.33,30.41,225534.0,29.4708,29.529,29.432,29.5096,225534.0
2020-11-04 13:30:00,30.42,30.63,30.36,30.56,362666.0,29.5193,29.7231,29.4611,29.6552,362666.0
2020-11-04 13:40:00,30.56,30.57,30.2,30.27,407672.0,29.6552,29.6649,29.3058,29.3738,407672.0
2020-11-04 13:50:00,30.28,30.39,30.21,30.3,976406.0,29.3835,29.4902,29.3156,29.4029,976406.0
2020-11-04 14:00:00,30.31,30.46,30.2,30.32,370982.0,29.4126,29.5581,29.3058,29.4223,370982.0
2020-11-04 14:10:00,30.34,30.41,30.21,30.27,220298.0,29.4417,29.5096,29.3156,29.3738,220298.0
2020-11-04 14:20:00,30.31,30.42,30.28,30.31,188376.0,29.4126,29.5193,29.3835,29.4126,188376.0
2020-11-04 14:30:00,30.32,30.36,30.24,30.25,194556.0,29.4223,29.4611,29.3447,29.3544,194556.0
2020-11-04 14:40:00,30.24,30.27,30.04,30.14,351312.0,29.3447,29.3738,29.1506,29.2476,351312.0
2020-11-04 14:50:00,30.13,30.27,30.12,30.17,330386.0,29.2379,29.3738,29.2282,29.2767,330386.0
2020-11-04 15:00:00,30.19,30.25,29.91,30.04,367654.0,29.2961,29.3544,29.0244,29.1506,367654.0
2020-11-04 15:10:00,30.02,30.02,29.79,29.8,431424.0,29.1312,29.1312,28.908,28.9177,431424.0
2020-11-04 15:20:00,29.8,29.93,29.77,29.78,336626.0,28.9177,29.0438,28.8886,28.8983,336626.0
2020-11-04 15:30:00,29.79,29.95,29.72,29.83,397486.0,28.908,29.0632,28.8401,28.9468,397486.0
2020-11-04 15:40:00,29.83,29.94,29.7,29.78,471170.0,28.9468,29.0535,28.8207,28.8983,471170.0
2020-11-04 15:50:00,29.78,29.98,29.64,29.71,1109906.0,28.8983,29.0924,28.7624,28.8304,1109906.0
2020-11-05 09:30:00,31.2,31.32,31.13,31.31,1410750.0,30.2762,30.3927,30.2083,30.383,1410750.0
2020-11-05 09:40:00,31.33,31.5,31.24,31.43,594010.0,30.4024,30.5674,30.3151,30.4994,594010.0
2020-11-05 09:50:00,31.43,31.59,31.36,31.38,571572.0,30.4994,30.6547,30.4315,30.4509,571572.0
2020-11-05 10:00:00,31.37,31.64,31.36,31.61,591116.0,30.4412,30.7032,30.4315,30.6741,591116.0
2020-11-05 10:10:00,31.61,31.95,31.61,31.93,559238.0,30.6741,31.004,30.6741,30.9846,559238.0
2020-11-05 10:20:00,31.92,31.97,31.62,31.62,594030.0,30.9749,31.0234,30.6838,30.6838,594030.0
2020-11-05 10:30:00,31.63,31.8,31.59,31.61,614798.0,30.6935,30.8585,30.6547,30.6741,614798.0
2020-11-05 10:40:00,31.61,31.82,31.59,31.78,458718.0,30.6741,30.8779,30.6547,30.8391,458718.0
2020-11-05 10:50:00,31.77,31.84,31.72,31.84,397028.0,30.8294,30.8973,30.7808,30.8973,397028.0
2020-11-05 11:00:00,31.83,31.89,31.66,31.67,289884.0,30.8876,30.9458,30.7226,30.7323,289884.0
2020-11-05 11:10:00,31.68,31.76,31.52,31.73,428256.0,30.742,30.8197,30.5868,30.7905,428256.0
2020-11-05 11:20:00,31.73,31.75,31.64,31.68,185998.0,30.7905,30.81,30.7032,30.742,185998.0
2020-11-05 11:30:00,31.69,31.74,31.53,31.55,281912.0,30.7517,30.8003,30.5965,30.6159,281912.0
2020-11-05 11:40:00,31.55,31.63,31.53,31.63,129222.0,30.6159,30.6935,30.5965,30.6935,129222.0
2020-11-05 11:50:00,31.61,31.63,31.46,31.47,281456.0,30.6741,30.6935,30.5285,30.5382,281456.0
2020-11-05 12:00:00,31.48,31.58,31.41,31.55,378568.0,30.5479,30.645,30.48,30.6159,378568.0
2020-11-05 12:10:00,31.55,31.6,31.26,31.28,342488.0,30.6159,30.6644,30.3345,30.3539,342488.0
2020-11-05 12:20:00,31.28,31.31,31.11,31.16,593588.0,30.3539,30.383,30.1889,30.2374,593588.0
2020-11-05 12:30:00,31.18,31.35,31.13,31.34,240414.0,30.2568,30.4218,30.2083,30.4121,240414.0
2020-11-05 12:40:00,31.34,31.47,31.3,31.46,357728.0,30.4121,30.5382,30.3733,30.5285,357728.0
2020-11-05 12:50:00,31.47,31.53,31.45,31.53,81108.0,30.5382,30.5965,30.5188,30.5965,81108.0
2020-11-05 13:00:00,31.54,31.71,31.52,31.65,306048.0,30.6062,30.7711,30.5868,30.7129,306048.0
2020-11-05 13:10:00,31.68,31.71,31.56,31.61,213750.0,30.742,30.7711,30.6256,30.6741,213750.0
2020-11-05 13:20:00,31.62,31.68,31.59,31.61,120660.0,30.6838,30.742,30.6547,30.6741,120660.0
2020-11-05 13:30:00,31.63,31.68,31.6,31.67,107110.0,30.6935,30.742,30.6644,30.7323,107110.0
2020-11-05 13:40:00,31.66,31.75,31.65,31.71,169590.0,30.7226,30.81,30.7129,30.7711,169590.0
2020-11-05 13:50:00,31.7,31.75,31.63,31.65,138874.0,30.7614,30.81,30.6935,30.7129,138874.0
2020-11-05 14:00:00,31.66,31.82,31.63,31.69,432950.0,30.7226,30.8779,30.6935,30.7517,432950.0
2020-11-05 14:10:00,31.69,31.76,31.66,31.72,241276.0,30.7517,30.8197,30.7226,30.7808,241276.0
2020-11-05 14:20:00,31.7,31.79,31.67,31.77,151402.0,30.7614,30.8488,30.7323,30.8294,151402.0
2020-11-05 14:30:00,31.77,31.86,31.65,31.75,275596.0,30.8294,30.9167,30.7129,30.81,275596.0
2020-11-05 14:40:00,31.78,31.93,31.75,31.76,418602.0,30.8391,30.9846,30.81,30.8197,418602.0
2020-11-05 14:50:00,31.78,31.87,31.69,31.84,242376.0,30.8391,30.9264,30.7517,30.8973,242376.0
2020-11-05 15:00:00,31.84,31.86,31.7,31.74,258964.0,30.8973,30.9167,30.7614,30.8003,258964.0
2020-11-05 15:10:00,31.75,31.78,31.55,31.6,331560.0,30.81,30.8391,30.6159,30.6644,331560.0
2020-11-05 15:20:00,31.6,31.72,31.59,31.68,208710.0,30.6644,30.7808,30.6547,30.742,208710.0
2020-11-05 15:30:00,31.7,31.7,31.35,31.39,530622.0,30.7614,30.7614,30.4218,30.4606,530622.0
2020-11-05 15:40:00,31.38,31.5,31.26,31.4,471414.0,30.4509,30.5674,30.3345,30.4703,471414.0
2020-11-05 15:50:00,31.4,31.59,31.35,31.45,918548.0,30.4703,30.6547,30.4218,30.5188,918548.0
2020-11-06 09:30:00,31.36,31.48,30.89,30.89,1131568.0,30.4315,30.5479,29.9754,29.9754,1131568.0
2020-11-06 09:40:00,30.89,31.13,30.86,30.98,549114.0,29.9754,30.2083,29.9463,30.0628,549114.0
2020-11-06 09:50:00,30.99,31.04,30.77,30.93,556324.0,30.0725,30.121,29.859,30.0142,556324.0
2020-11-06 10:00:00,30.93,31.2,30.86,31.17,449806.0,30.0142,30.2762,29.9463,30.2471,449806.0
2020-11-06 10:10:00,31.18,31.29,31.17,31.28,317636.0,30.2568,30.3636,30.2471,30.3539,317636.0
2020-11-06 10:20:00,31.27,31.43,31.22,31.35,297054.0,30.3442,30.4994,30.2956,30.4218,297054.0
2020-11-06 10:30:00,31.34,31.37,31.22,31.22,457862.0,30.4121,30.4412,30.2956,30.2956,457862.0
2020-11-06 10:40:00,31.23,31.37,31.21,31.36,195602.0,30.3054,30.4412,30.2859,30.4315,195602.0
2020-11-06 10:50:00,31.36,31.53,30.99,31.08,441234.0,30.4315,30.5965,30.0725,30.1598,441234.0
2020-11-06 11:00:00,31.09,31.56,31.05,31.55,426942.0,30.1695,30.6256,30.1307,30.6159,426942.0
2020-11-06 11:10:00,31.54,31.54,31.25,31.41,321920.0,30.6062,30.6062,30.3248,30.48,321920.0
2020-11-06 11:20:00,31.4,31.42,31.29,31.41,216352.0,30.4703,30.4897,30.3636,30.48,216352.0
2020-11-06 11:30:00,31.41,31.52,31.36,31.51,243966.0,30.48,30.5868,30.4315,30.5771,243966.0
2020-11-06 11:40:00,31.52,31.54,31.43,31.49,184940.0,30.5868,30.6062,30.4994,30.5577,184940.0
2020-11-06 11:50:00,31.5,31.63,31.38,31.5,323918.0,30.5674,30.6935,30.4509,30.5674,323918.0
2020-11-06 12:00:00,31.5,31.61,31.47,31.49,326420.0,30.5674,30.6741,30.5382,30.5577,326420.0
2020-11-06 12:10:00,31.49,31.55,31.33,31.39,448860.0,30.5577,30.6159,30.4024,30.4606,448860.0
2020-11-06 12:20:00,31.38,31.44,31.3,31.36,226350.0,30.4509,30.5091,30.3733,30.4315,226350.0
2020-11-06 12:30:00,31.35,31.46,31.25,31.32,337490.0,30.4218,30.5285,30.3248,30.3927,337490.0
2020-11-06 12:40:00,31.32,31.44,31.31,31.43,134844.0,30.3927,30.5091,30.383,30.4994,134844.0
2020-11-06 12:50:00,31.43,31.49,31.38,31.43,194724.0,30.4994,30.5577,30.4509,30.4994,194724.0
2020-11-06 13:00:00,31.43,31.5,31.42,31.5,84456.0,30.4994,30.5674,30.4897,30.5674,84456.0
2020-11-06 13:10:00,31.5,31.57,31.5,31.55,179184.0,30.5674,30.6353,30.5674,30.6159,179184.0
2020-11-06 13:20:00,31.55,31.61,31.49,31.59,204632.0,30.6159,30.6741,30.5577,30.6547,204632.0
2020-11-06 13:30:00,31.58,31.61,31.54,31.57,131858.0,30.645,30.6741,30.6062,30.6353,131858.0
2020-11-06 13:40:00,31.56,31.58,31.49,31.53,124716.0,30.6256,30.645,30.5577,30.5965,124716.0
2020-11-06 13:50:00,31.55,31.55,31.49,31.52,150756.0,30.6159,30.6159,30.5577,30.5868,150756.0
2020-11-06 14:00:00,31.54,31.58,31.46,31.58,131138.0,30.6062,30.645,30.5285,30.645,131138.0
2020-11-06 14:10:00,31.58,31.61,31.52,31.56,134910.0,30.645,30.6741,30.5868,30.6256,134910.0
2020-11-06 14:20:00,31.56,31.57,31.49,31.54,305512.0,30.6256,30.6353,30.5577,30.6062,305512.0
2020-11-06 14:30:00,31.54,31.61,31.47,31.48,266986.0,30.6062,30.6741,30.5382,30.5479,266986.0
2020-11-06 14:40:00,31.47,31.5,31.34,31.38,161074.0,30.5382,30.5674,30.4121,30.4509,161074.0
2020-11-06 14:50:00,31.36,31.43,31.35,31.39,100826.0,30.4315,30.4994,30.4218,30.4606,100826.0
2020-11-06 15:00:00,31.38,31.39,31.2,31.29,234204.0,30.4509,30.4606,30.2762,30.3636,234204.0
2020-11-06 15:10:00,31.26,31.36,31.23,31.29,161556.0,30.3345,30.4315,30.3054,30.3636,161556.0
2020-11-06 15:20:00,31.3,31.41,31.18,31.4,319302.0,30.3733,30.48,30.2568,30.4703,319302.0
2020-11-06 15:30:00,31.38,31.51,31.36,31.49,299382.0,30.4509,30.5771,30.4315,30.5577,299382.0
2020-11-06 15:40:00,31.5,31.78,31.48,31.75,509852.0,30.5674,30.8391,30.5479,30.81,509852.0
2020-11-06 15:50:00,31.76,31.8,31.36,31.45,988274.0,30.8197,30.8585,30.4315,30.5188,988274.0
2020-11-09 09:30:00,35.18,35.27,34.76,34.81,2965486.0,34.1384,34.2257,33.7308,33.7794,2965486.0
2020-11-09 09:40:00,34.82,34.91,34.54,34.71,1802916.0,33.7891,33.8764,33.5174,33.6823,1802916.0
2020-11-09 09:50:00,34.72,34.73,34.2,34.24,1156066.0,33.692,33.7017,33.1874,33.2262,1156066.0
2020-11-09 10:00:00,34.24,34.9,34.22,34.47,1243100.0,33.2262,33.8667,33.2068,33.4494,1243100.0
2020-11-09 10:10:00,34.45,34.77,34.38,34.74,792022.0,33.43,33.7405,33.3621,33.7114,792022.0
2020-11-09 10:20:00,34.74,34.77,34.47,34.47,519516.0,33.7114,33.7405,33.4494,33.4494,519516.0
2020-11-09 10:30:00,34.49,34.66,34.13,34.17,730060.0,33.4688,33.6338,33.1195,33.1583,730060.0
2020-11-09 10:40:00,34.17,34.34,33.89,33.98,632168.0,33.1583,33.3233,32.8866,32.9739,632168.0
2020-11-09 10:50:00,33.97,34.21,33.81,34.18,670170.0,32.9642,33.1971,32.809,33.168,670170.0
2020-11-09 11:00:00,34.19,34.26,33.74,34.11,818840.0,33.1777,33.2456,32.741,33.1001,818840.0
2020-11-09 11:10:00,34.11,34.13,33.76,33.98,607500.0,33.1001,33.1195,32.7604,32.9739,607500.0
2020-11-09 11:20:00,33.97,34.23,33.93,34.21,474828.0,32.9642,33.2165,32.9254,33.1971,474828.0
2020-11-09 11:30:00,34.21,34.26,34.16,34.2,175172.0,33.1971,33.2456,33.1486,33.1874,175172.0
2020-11-09 11:40:00,34.19,34.23,33.97,34.01,307270.0,33.1777,33.2165,32.9642,33.003,307270.0
2020-11-09 11:50:00,34.02,34.1,33.84,33.99,462860.0,33.0127,33.0904,32.8381,32.9836,462860.0
2020-11-09 12:00:00,34.01,34.25,33.96,34.18,549168.0,33.003,33.2359,32.9545,33.168,549168.0
2020-11-09 12:10:00,34.13,34.16,33.94,34.02,315930.0,33.1195,33.1486,32.9351,33.0127,315930.0
2020-11-09 12:20:00,34.01,34.44,34.01,34.38,485004.0,33.003,33.4203,33.003,33.3621,485004.0
2020-11-09 12:30:00,34.38,34.5,34.27,34.49,346062.0,33.3621,33.4785,33.2553,33.4688,346062.0
2020-11-09 12:40:00,34.5,34.55,34.33,34.37,494858.0,33.4785,33.5271,33.3136,33.3524,494858.0
2020-11-09 12:50:00,34.37,34.51,34.26,34.5,343228.0,33.3524,33.4882,33.2456,33.4785,343228.0
2020-11-09 13:00:00,34.5,34.64,34.45,34.62,339966.0,33.4785,33.6144,33.43,33.595,339966.0
2020-11-09 13:10:00,34.62,34.67,34.52,34.56,176514.0,33.595,33.6435,33.4979,33.5368,176514.0
2020-11-09 13:20:00,34.56,34.56,34.44,34.51,249050.0,33.5368,33.5368,33.4203,33.4882,249050.0
2020-11-09 13:30:00,34.51,34.57,34.47,34.48,272638.0,33.4882,33.5465,33.4494,33.4591,272638.0
2020-11-09 13:40:00,34.45,34.49,34.35,34.48,318930.0,33.43,33.4688,33.333,33.4591,318930.0
2020-11-09 13:50:00,34.46,34.51,34.29,34.4,298514.0,33.4397,33.4882,33.2748,33.3815,298514.0
2020-11-09 14:00:00,34.4,34.45,34.26,34.27,303844.0,33.3815,33.43,33.2456,33.2553,303844.0
2020-11-09 14:10:00,34.26,34.29,34.11,34.13,338592.0,33.2456,33.2748,33.1001,33.1195,338592.0
2020-11-09 14:20:00,34.13,34.13,33.9,33.98,489574.0,33.1195,33.1195,32.8963,32.9739,489574.0
2020-11-09 14:30:00,33.98,34.06,33.79,34.01,380598.0,32.9739,33.0516,32.7896,33.003,380598.0
2020-11-09 14:40:00,33.99,34.1,33.92,34.08,453418.0,32.9836,33.0904,32.9157,33.071,453418.0
2020-11-09 14:50:00,34.06,34.07,33.87,33.99,344262.0,33.0516,33.0613,32.8672,32.9836,344262.0
2020-11-09 15:00:00,34.0,34.17,33.93,34.06,530790.0,32.9933,33.1583,32.9254,33.0516,530790.0
2020-11-09 15:10:00,34.09,34.19,33.93,33.99,508860.0,33.0807,33.1777,32.9254,32.9836,508860.0
2020-11-09 15:20:00,33.99,33.99,33.58,33.6,564630.0,32.9836,32.9836,32.5858,32.6052,564630.0
2020-11-09 15:30:00,33.63,33.88,33.63,33.82,455326.0,32.6343,32.8769,32.6343,32.8187,455326.0
2020-11-09 15:40:00,33.81,33.82,33.41,33.45,585036.0,32.809,32.8187,32.4208,32.4596,585036.0
2020-11-09 15:50:00,33.44,33.44,32.48,32.62,1747338.0,32.4499,32.4499,31.5183,31.6542,1747338.0
2020-11-10 09:30:00,32.32,32.58,32.1,32.13,794840.0,31.3631,31.6154,31.1496,31.1787,794840.0
2020-11-10 09:40:00,32.13,32.21,31.89,32.14,613572.0,31.1787,31.2563,30.9458,31.1884,613572.0
2020-11-10 09:50:00,32.13,32.38,32.1,32.36,456292.0,31.1787,31.4213,31.1496,31.4019,456292.0
2020-11-10 10:00:00,32.34,32.6,32.18,32.51,472222.0,31.3825,31.6348,31.2272,31.5475,472222.0
2020-11-10 10:10:00,32.52,32.62,32.3,32.43,305618.0,31.5572,31.6542,31.3437,31.4698,305618.0
2020-11-10 10:20:00,32.43,32.46,32.04,32.05,358054.0,31.4698,31.4989,31.0914,31.1011,358054.0
2020-11-10 10:30:00,32.04,32.1,31.64,31.68,604022.0,31.0914,31.1496,30.7032,30.742,604022.0
2020-11-10 10:40:00,31.68,31.81,31.53,31.81,512292.0,30.742,30.8682,30.5965,30.8682,512292.0
2020-11-10 10:50:00,31.79,31.91,31.75,31.84,267558.0,30.8488,30.9652,30.81,30.8973,267558.0
2020-11-10 11:00:00,31.82,32.19,31.79,32.12,381160.0,30.8779,31.2369,30.8488,31.169,381160.0
2020-11-10 11:10:00,32.1,32.25,32.01,32.02,400216.0,31.1496,31.2952,31.0623,31.072,400216.0
2020-11-10 11:20:00,32.02,32.35,31.93,32.34,354374.0,31.072,31.3922,30.9846,31.3825,354374.0
2020-11-10 11:30:00,32.33,32.35,32.16,32.2,265482.0,31.3728,31.3922,31.2078,31.2466,265482.0
2020-11-10 11:40:00,32.22,32.55,32.22,32.44,501102.0,31.266,31.5863,31.266,31.4795,501102.0
2020-11-10 11:50:00,32.45,32.49,32.31,32.36,244976.0,31.4892,31.528,31.3534,31.4019,244976.0
2020-11-10 12:00:00,32.35,32.7,32.33,32.64,301788.0,31.3922,31.7318,31.3728,31.6736,301788.0
2020-11-10 12:10:00,32.65,32.77,32.63,32.74,320472.0,31.6833,31.7998,31.6639,31.7706,320472.0
2020-11-10 12:20:00,32.74,32.79,32.54,32.57,204918.0,31.7706,31.8192,31.5766,31.6057,204918.0
2020-11-10 12:30:00,32.54,32.63,32.38,32.38,238166.0,31.5766,31.6639,31.4213,31.4213,238166.0
2020-11-10 12:40:00,32.39,32.68,32.38,32.61,308478.0,31.431,31.7124,31.4213,31.6445,308478.0
2020-11-10 12:50:00,32.6,32.64,32.48,32.55,110490.0,31.6348,31.6736,31.5183,31.5863,110490.0
2020-11-10 13:00:00,32.56,32.66,32.56,32.6,156890.0,31.596,31.693,31.596,31.6348,156890.0
2020-11-10 13:10:00,32.62,32.63,32.34,32.37,141576.0,31.6542,31.6639,31.3825,31.4116,141576.0
2020-11-10 13:20:00,32.37,32.37,32.09,32.16,271714.0,31.4116,31.4116,31.1399,31.2078,271714.0
2020-11-10 13:30:00,32.13,32.27,31.98,32.24,292840.0,31.1787,31.3146,31.0331,31.2854,292840.0
2020-11-10 13:40:00,32.24,32.37,32.24,32.32,182790.0,31.2854,31.4116,31.2854,31.3631,182790.0
2020-11-10 13:50:00,32.35,32.51,32.35,32.49,119766.0,31.3922,31.5475,31.3922,31.528,119766.0
2020-11-10 14:00:00,32.48,32.62,32.44,32.57,360706.0,31.5183,31.6542,31.4795,31.6057,360706.0
2020-11-10 14:10:00,32.56,32.6,32.24,32.35,215872.0,31.596,31.6348,31.2854,31.3922,215872.0
2020-11-10 14:20:00,32.34,32.57,32.15,32.25,361658.0,31.3825,31.6057,31.1981,31.2952,361658.0
2020-11-10 14:30:00,32.24,32.56,32.24,32.51,148944.0,31.2854,31.596,31.2854,31.5475,148944.0
2020-11-10 14:40:00,32.49,32.63,32.27,32.39,419002.0,31.528,31.6639,31.3146,31.431,419002.0
2020-11-10 14:50:00,32.4,32.56,32.35,32.46,242822.0,31.4407,31.596,31.3922,31.4989,242822.0
2020-11-10 15:00:00,32.45,32.56,32.27,32.35,252296.0,31.4892,31.596,31.3146,31.3922,252296.0
2020-11-10 15:10:00,32.37,32.6,32.27,32.55,207292.0,31.4116,31.6348,31.3146,31.5863,207292.0
2020-11-10 15:20:00,32.56,32.68,32.48,32.65,268434.0,31.596,31.7124,31.5183,31.6833,268434.0
2020-11-10 15:30:00,32.64,32.66,32.34,32.35,275048.0,31.6736,31.693,31.3825,31.3922,275048.0
2020-11-10 15:40:00,32.4,32.63,32.39,32.53,306554.0,31.4407,31.6639,31.431,31.5669,306554.0
2020-11-10 15:50:00,32.54,32.63,32.33,32.49,901136.0,31.5766,31.6639,31.3728,31.528,901136.0
2020-11-11 09:30:00,33.12,33.18,32.94,33.01,529838.0,32.1394,32.1976,31.9647,32.0326,529838.0
2020-11-11 09:40:00,33.04,33.18,32.96,33.1,412596.0,32.0618,32.1976,31.9841,32.12,412596.0
2020-11-11 09:50:00,33.13,33.14,32.77,32.82,465048.0,32.1491,32.1588,31.7998,31.8483,465048.0
2020-11-11 10:00:00,32.83,32.93,32.8,32.9,258934.0,31.858,31.955,31.8289,31.9259,258934.0
2020-11-11 10:10:00,32.91,32.97,32.77,32.88,208624.0,31.9356,31.9938,31.7998,31.9065,208624.0
2020-11-11 10:20:00,32.87,32.98,32.81,32.98,185948.0,31.8968,32.0035,31.8386,32.0035,185948.0
2020-11-11 10:30:00,32.98,33.1,32.95,33.0,243616.0,32.0035,32.12,31.9744,32.0229,243616.0
2020-11-11 10:40:00,33.01,33.04,32.87,32.91,295568.0,32.0326,32.0618,31.8968,31.9356,295568.0
2020-11-11 10:50:00,32.91,33.03,32.88,33.02,151950.0,31.9356,32.0521,31.9065,32.0424,151950.0
2020-11-11 11:00:00,33.01,33.08,32.96,33.07,187676.0,32.0326,32.1006,31.9841,32.0909,187676.0
2020-11-11 11:10:00,33.08,33.21,33.06,33.21,148982.0,32.1006,32.2267,32.0812,32.2267,148982.0
2020-11-11 11:20:00,33.2,33.22,33.16,33.18,179582.0,32.217,32.2364,32.1782,32.1976,179582.0
2020-11-11 11:30:00,33.21,33.23,33.15,33.19,74772.0,32.2267,32.2461,32.1685,32.2073,74772.0
2020-11-11 11:40:00,33.2,33.27,33.2,33.27,142286.0,32.217,32.285,32.217,32.285,142286.0
2020-11-11 11:50:00,33.26,33.27,33.19,33.27,145394.0,32.2752,32.285,32.2073,32.285,145394.0
2020-11-11 12:00:00,33.26,33.39,33.22,33.37,123084.0,32.2752,32.4014,32.2364,32.382,123084.0
2020-11-11 12:10:00,33.35,33.38,33.25,33.26,65964.0,32.3626,32.3917,32.2655,32.2752,65964.0
2020-11-11 12:20:00,33.26,33.29,33.22,33.26,47324.0,32.2752,32.3044,32.2364,32.2752,47324.0
2020-11-11 12:30:00,33.26,33.34,33.26,33.31,51338.0,32.2752,32.3529,32.2752,32.3238,51338.0
2020-11-11 12:40:00,33.33,33.38,33.3,33.36,50986.0,32.3432,32.3917,32.3141,32.3723,50986.0
2020-11-11 12:50:00,33.37,33.37,33.29,33.32,55618.0,32.382,32.382,32.3044,32.3335,55618.0
2020-11-11 13:00:00,33.33,33.33,33.27,33.29,46798.0,32.3432,32.3432,32.285,32.3044,46798.0
2020-11-11 13:10:00,33.29,33.36,33.27,33.35,26490.0,32.3044,32.3723,32.285,32.3626,26490.0
2020-11-11 13:20:00,33.35,33.44,33.29,33.3,124080.0,32.3626,32.4499,32.3044,32.3141,124080.0
2020-11-11 13:30:00,33.31,33.42,33.27,33.42,141994.0,32.3238,32.4305,32.285,32.4305,141994.0
2020-11-11 13:40:00,33.4,33.4,33.28,33.29,101828.0,32.4111,32.4111,32.2947,32.3044,101828.0
2020-11-11 13:50:00,33.29,33.33,33.19,33.2,133044.0,32.3044,32.3432,32.2073,32.217,133044.0
2020-11-11 14:00:00,33.21,33.36,33.21,33.31,97332.0,32.2267,32.3723,32.2267,32.3238,97332.0
2020-11-11 14:10:00,33.32,33.35,33.2,33.23,97954.0,32.3335,32.3626,32.217,32.2461,97954.0
2020-11-11 14:20:00,33.21,33.28,33.07,33.08,155990.0,32.2267,32.2947,32.0909,32.1006,155990.0
2020-11-11 14:30:00,33.1,33.17,33.05,33.07,91292.0,32.12,32.1879,32.0715,32.0909,91292.0
2020-11-11 14:40:00,33.04,33.04,32.77,32.83,324574.0,32.0618,32.0618,31.7998,31.858,324574.0
2020-11-11 14:50:00,32.83,32.97,32.75,32.93,223896.0,31.858,31.9938,31.7803,31.955,223896.0
2020-11-11 15:00:00,32.94,33.02,32.89,33.02,265102.0,31.9647,32.0424,31.9162,32.0424,265102.0
2020-11-11 15:10:00,33.01,33.08,32.98,33.06,128192.0,32.0326,32.1006,32.0035,32.0812,128192.0
2020-11-11 15:20:00,33.06,33.06,32.84,32.85,197124.0,32.0812,32.0812,31.8677,31.8774,197124.0
2020-11-11 15:30:00,32.85,33.05,32.83,33.02,168078.0,31.8774,32.0715,31.858,32.0424,168078.0
2020-11-11 15:40:00,33.02,33.2,33.01,33.2,228288.0,32.0424,32.217,32.0326,32.217,228288.0
2020-11-11 15:50:00,33.2,33.26,33.13,33.19,570210.0,32.217,32.2752,32.1491,32.2073,570210.0
2020-11-12 09:30:00,32.9,32.96,32.68,32.94,473690.0,31.9259,31.9841,31.7124,31.9647,473690.0
2020-11-12 09:40:00,32.93,32.96,32.66,32.67,236116.0,31.955,31.9841,31.693,31.7027,236116.0
2020-11-12 09:50:00,32.67,32.87,32.63,32.82,433646.0,31.7027,31.8968,31.6639,31.8483,433646.0
2020-11-12 10:00:00,32.82,32.91,32.73,32.89,125050.0,31.8483,31.9356,31.7609,31.9162,125050.0
2020-11-12 10:10:00,32.91,33.07,32.87,33.02,246306.0,31.9356,32.0909,31.8968,32.0424,246306.0
2020-11-12 10:20:00,33.03,33.04,32.78,32.82,438946.0,32.0521,32.0618,31.8095,31.8483,438946.0
2020-11-12 10:30:00,32.82,33.0,32.81,32.99,181532.0,31.8483,32.0229,31.8386,32.0132,181532.0
2020-11-12 10:40:00,32.99,33.1,32.98,33.02,185724.0,32.0132,32.12,32.0035,32.0424,185724.0
2020-11-12 10:50:00,33.02,33.08,32.96,33.03,70840.0,32.0424,32.1006,31.9841,32.0521,70840.0
2020-11-12 11:00:00,33.01,33.13,32.98,33.09,116358.0,32.0326,32.1491,32.0035,32.1103,116358.0
2020-11-12 11:10:00,33.08,33.08,32.89,32.95,128176.0,32.1006,32.1006,31.9162,31.9744,128176.0
2020-11-12 11:20:00,32.95,32.96,32.85,32.92,92216.0,31.9744,31.9841,31.8774,31.9453,92216.0
2020-11-12 11:30:00,32.9,32.92,32.76,32.76,157726.0,31.9259,31.9453,31.7901,31.7901,157726.0
2020-11-12 11:40:00,32.75,32.79,32.65,32.72,380398.0,31.7803,31.8192,31.6833,31.7512,380398.0
2020-11-12 11:50:00,32.71,32.83,32.69,32.8,152858.0,31.7415,31.858,31.7221,31.8289,152858.0
2020-11-12 12:00:00,32.78,32.85,32.74,32.81,328066.0,31.8095,31.8774,31.7706,31.8386,328066.0
2020-11-12 12:10:00,32.83,32.9,32.78,32.8,73902.0,31.858,31.9259,31.8095,31.8289,73902.0
2020-11-12 12:20:00,32.82,32.87,32.52,32.52,216544.0,31.8483,31.8968,31.5572,31.5572,216544.0
2020-11-12 12:30:00,32.51,32.63,32.49,32.49,612530.0,31.5475,31.6639,31.528,31.528,612530.0
2020-11-12 12:40:00,32.48,32.51,32.13,32.14,581438.0,31.5183,31.5475,31.1787,31.1884,581438.0
2020-11-12 12:50:00,32.17,32.27,32.03,32.24,722580.0,31.2175,31.3146,31.0817,31.2854,722580.0
2020-11-12 13:00:00,32.23,32.27,32.1,32.17,178236.0,31.2757,31.3146,31.1496,31.2175,178236.0
2020-11-12 13:10:00,32.16,32.17,31.9,32.01,338436.0,31.2078,31.2175,30.9555,31.0623,338436.0
2020-11-12 13:20:00,32.0,32.13,31.89,31.96,597032.0,31.0526,31.1787,30.9458,31.0137,597032.0
2020-11-12 13:30:00,31.97,32.23,31.89,32.18,234322.0,31.0234,31.2757,30.9458,31.2272,234322.0
2020-11-12 13:40:00,32.17,32.21,32.04,32.07,126970.0,31.2175,31.2563,31.0914,31.1205,126970.0
2020-11-12 13:50:00,32.08,32.31,32.04,32.3,119958.0,31.1302,31.3534,31.0914,31.3437,119958.0
2020-11-12 14:00:00,32.28,32.41,32.15,32.17,174514.0,31.3243,31.4504,31.1981,31.2175,174514.0
2020-11-12 14:10:00,32.17,32.22,31.98,32.01,169420.0,31.2175,31.266,31.0331,31.0623,169420.0
2020-11-12 14:20:00,32.02,32.13,31.97,32.09,204696.0,31.072,31.1787,31.0234,31.1399,204696.0
2020-11-12 14:30:00,32.06,32.26,32.02,32.09,150772.0,31.1108,31.3049,31.072,31.1399,150772.0
2020-11-12 14:40:00,32.06,32.06,31.84,31.91,184436.0,31.1108,31.1108,30.8973,30.9652,184436.0
2020-11-12 14:50:00,31.91,32.0,31.85,31.9,327840.0,30.9652,31.0526,30.907,30.9555,327840.0
2020-11-12 15:00:00,31.89,31.94,31.68,31.78,293316.0,30.9458,30.9943,30.742,30.8391,293316.0
2020-11-12 15:10:00,31.82,32.08,31.76,32.0,320426.0,30.8779,31.1302,30.8197,31.0526,320426.0
2020-11-12 15:20:00,32.02,32.05,31.84,31.89,206572.0,31.072,31.1011,30.8973,30.9458,206572.0
2020-11-12 15:30:00,31.88,31.96,31.74,31.96,274988.0,30.9361,31.0137,30.8003,31.0137,274988.0
2020-11-12 15:40:00,31.95,31.99,31.71,31.9,411074.0,31.004,31.0428,30.7711,30.9555,411074.0
2020-11-12 15:50:00,31.91,32.25,31.88,32.24,752530.0,30.9652,31.2952,30.9361,31.2854,752530.0
2020-11-13 09:30:00,32.8,32.99,32.78,32.96,1476268.0,31.8289,32.0132,31.8095,31.9841,1476268.0
2020-11-13 09:40:00,32.96,33.04,32.92,33.0,1041990.0,31.9841,32.0618,31.9453,32.0229,1041990.0
2020-11-13 09:50:00,33.01,33.06,32.93,32.99,458046.0,32.0326,32.0812,31.955,32.0132,458046.0
2020-11-13 10:00:00,32.99,33.01,32.9,32.95,195282.0,32.0132,32.0326,31.9259,31.9744,195282.0
2020-11-13 10:10:00,32.94,32.97,32.74,32.77,295124.0,31.9647,31.9938,31.7706,31.7998,295124.0
2020-11-13 10:20:00,32.79,32.96,32.77,32.96,152442.0,31.8192,31.9841,31.7998,31.9841,152442.0
2020-11-13 10:30:00,32.95,32.96,32.74,32.78,159560.0,31.9744,31.9841,31.7706,31.8095,159560.0
2020-11-13 10:40:00,32.77,32.92,32.74,32.92,167248.0,31.7998,31.9453,31.7706,31.9453,167248.0
2020-11-13 10:50:00,32.93,32.93,32.63,32.77,186330.0,31.955,31.955,31.6639,31.7998,186330.0
2020-11-13 11:00:00,32.77,32.95,32.77,32.92,118250.0,31.7998,31.9744,31.7998,31.9453,118250.0
2020-11-13 11:10:00,32.91,32.99,32.85,32.95,240882.0,31.9356,32.0132,31.8774,31.9744,240882.0
2020-11-13 11:20:00,32.96,32.97,32.82,32.91,191668.0,31.9841,31.9938,31.8483,31.9356,191668.0
2020-11-13 11:30:00,32.91,32.93,32.82,32.88,150382.0,31.9356,31.955,31.8483,31.9065,150382.0
2020-11-13 11:40:00,32.88,33.04,32.88,33.04,188536.0,31.9065,32.0618,31.9065,32.0618,188536.0
2020-11-13 11:50:00,33.04,33.1,33.01,33.07,122822.0,32.0618,32.12,32.0326,32.0909,122822.0
2020-11-13 12:00:00,33.07,33.12,33.06,33.06,46698.0,32.0909,32.1394,32.0812,32.0812,46698.0
2020-11-13 12:10:00,33.09,33.12,33.03,33.06,48582.0,32.1103,32.1394,32.0521,32.0812,48582.0
2020-11-13 12:20:00,33.06,33.08,33.02,33.05,29350.0,32.0812,32.1006,32.0424,32.0715,29350.0
2020-11-13 12:30:00,33.06,33.11,33.04,33.1,38562.0,32.0812,32.1297,32.0618,32.12,38562.0
2020-11-13 12:40:00,33.12,33.15,33.11,33.13,56698.0,32.1394,32.1685,32.1297,32.1491,56698.0
2020-11-13 12:50:00,33.13,33.19,33.13,33.19,69904.0,32.1491,32.2073,32.1491,32.2073,69904.0
2020-11-13 13:00:00,33.19,33.23,33.16,33.21,59694.0,32.2073,32.2461,32.1782,32.2267,59694.0
2020-11-13 13:10:00,33.22,33.25,33.15,33.24,83888.0,32.2364,32.2655,32.1685,32.2558,83888.0
2020-11-13 13:20:00,33.24,33.3,33.15,33.24,165624.0,32.2558,32.3141,32.1685,32.2558,165624.0
2020-11-13 13:30:00,33.24,33.24,33.13,33.2,99098.0,32.2558,32.2558,32.1491,32.217,99098.0
2020-11-13 13:40:00,33.19,33.24,33.15,33.19,88868.0,32.2073,32.2558,32.1685,32.2073,88868.0
2020-11-13 13:50:00,33.19,33.22,33.15,33.16,62620.0,32.2073,32.2364,32.1685,32.1782,62620.0
2020-11-13 14:00:00,33.16,33.26,33.14,33.23,116968.0,32.1782,32.2752,32.1588,32.2461,116968.0
2020-11-13 14:10:00,33.23,33.25,33.11,33.25,149334.0,32.2461,32.2655,32.1297,32.2655,149334.0
2020-11-13 14:20:00,33.27,33.44,33.27,33.35,199820.0,32.285,32.4499,32.285,32.3626,199820.0
2020-11-13 14:30:00,33.35,33.41,33.32,33.38,97304.0,32.3626,32.4208,32.3335,32.3917,97304.0
2020-11-13 14:40:00,33.4,33.4,33.28,33.29,77752.0,32.4111,32.4111,32.2947,32.3044,77752.0
2020-11-13 14:50:00,33.29,33.49,33.29,33.45,249414.0,32.3044,32.4984,32.3044,32.4596,249414.0
2020-11-13 15:00:00,33.44,33.48,33.38,33.41,144808.0,32.4499,32.4887,32.3917,32.4208,144808.0
2020-11-13 15:10:00,33.41,33.43,33.26,33.37,193878.0,32.4208,32.4402,32.2752,32.382,193878.0
2020-11-13 15:20:00,33.36,33.47,33.33,33.45,166932.0,32.3723,32.479,32.3432,32.4596,166932.0
2020-11-13 15:30:00,33.46,33.69,33.43,33.66,390594.0,32.4693,32.6925,32.4402,32.6634,390594.0
2020-11-13 15:40:00,33.65,33.78,33.65,33.65,349572.0,32.6537,32.7799,32.6537,32.6537,349572.0
2020-11-13 15:50:00,33.66,33.7,33.49,33.56,680080.0,32.6634,32.7022,32.4984,32.5664,680080.0
2020-11-16 09:30:00,34.38,34.46,34.17,34.34,1017182.0,33.3621,33.4397,33.1583,33.3233,1017182.0
2020-11-16 09:40:00,34.35,34.37,34.26,34.37,323268.0,33.333,33.3524,33.2456,33.3524,323268.0
2020-11-16 09:50:00,34.37,34.41,33.99,34.2,361796.0,33.3524,33.3912,32.9836,33.1874,361796.0
2020-11-16 10:00:00,34.22,34.31,34.16,34.29,196732.0,33.2068,33.2942,33.1486,33.2748,196732.0
2020-11-16 10:10:00,34.29,34.34,34.17,34.32,234544.0,33.2748,33.3233,33.1583,33.3039,234544.0
2020-11-16 10:20:00,34.32,34.52,34.26,34.52,309444.0,33.3039,33.4979,33.2456,33.4979,309444.0
2020-11-16 10:30:00,34.53,34.56,34.48,34.52,185734.0,33.5076,33.5368,33.4591,33.4979,185734.0
2020-11-16 10:40:00,34.52,34.58,34.48,34.52,157790.0,33.4979,33.5562,33.4591,33.4979,157790.0
2020-11-16 10:50:00,34.52,34.64,34.52,34.63,157892.0,33.4979,33.6144,33.4979,33.6047,157892.0
2020-11-16 11:00:00,34.65,34.69,34.62,34.63,152612.0,33.6241,33.6629,33.595,33.6047,152612.0
2020-11-16 11:10:00,34.64,34.71,34.63,34.69,215130.0,33.6144,33.6823,33.6047,33.6629,215130.0
2020-11-16 11:20:00,34.69,34.73,34.63,34.66,310522.0,33.6629,33.7017,33.6047,33.6338,310522.0
2020-11-16 11:30:00,34.65,34.66,34.58,34.64,156296.0,33.6241,33.6338,33.5562,33.6144,156296.0
2020-11-16 11:40:00,34.63,34.66,34.58,34.6,89726.0,33.6047,33.6338,33.5562,33.5756,89726.0
2020-11-16 11:50:00,34.59,34.63,34.57,34.6,158016.0,33.5659,33.6047,33.5465,33.5756,158016.0
2020-11-16 12:00:00,34.6,34.65,34.58,34.6,197190.0,33.5756,33.6241,33.5562,33.5756,197190.0
2020-11-16 12:10:00,34.59,34.6,34.49,34.49,125084.0,33.5659,33.5756,33.4688,33.4688,125084.0
2020-11-16 12:20:00,34.49,34.49,34.41,34.45,97136.0,33.4688,33.4688,33.3912,33.43,97136.0
2020-11-16 12:30:00,34.43,34.45,34.39,34.44,128996.0,33.4106,33.43,33.3718,33.4203,128996.0
2020-11-16 12:40:00,34.45,34.51,34.42,34.45,139158.0,33.43,33.4882,33.4009,33.43,139158.0
2020-11-16 12:50:00,34.46,34.47,34.34,34.42,147062.0,33.4397,33.4494,33.3233,33.4009,147062.0
2020-11-16 13:00:00,34.41,34.41,34.31,34.38,106786.0,33.3912,33.3912,33.2942,33.3621,106786.0
2020-11-16 13:10:00,34.38,34.38,34.34,34.37,33178.0,33.3621,33.3621,33.3233,33.3524,33178.0
2020-11-16 13:20:00,34.38,34.38,34.12,34.14,232840.0,33.3621,33.3621,33.1098,33.1292,232840.0
2020-11-16 13:30:00,34.14,34.27,34.12,34.21,156308.0,33.1292,33.2553,33.1098,33.1971,156308.0
2020-11-16 13:40:00,34.2,34.2,34.01,34.13,154470.0,33.1874,33.1874,33.003,33.1195,154470.0
2020-11-16 13:50:00,34.13,34.31,34.13,34.26,89592.0,33.1195,33.2942,33.1195,33.2456,89592.0
2020-11-16 14:00:00,34.26,34.33,34.17,34.32,136554.0,33.2456,33.3136,33.1583,33.3039,136554.0
2020-11-16 14:10:00,34.32,34.34,34.27,34.33,120800.0,33.3039,33.3233,33.2553,33.3136,120800.0
2020-11-16 14:20:00,34.32,34.39,34.3,34.39,82366.0,33.3039,33.3718,33.2845,33.3718,82366.0
2020-11-16 14:30:00,34.4,34.45,34.32,34.35,168834.0,33.3815,33.43,33.3039,33.333,168834.0
2020-11-16 14:40:00,34.35,34.43,34.3,34.31,116450.0,33.333,33.4106,33.2845,33.2942,116450.0
2020-11-16 14:50:00,34.32,34.4,34.31,34.36,124706.0,33.3039,33.3815,33.2942,33.3427,124706.0
2020-11-16 15:00:00,34.37,34.38,34.18,34.3,210012.0,33.3524,33.3621,33.168,33.2845,210012.0
2020-11-16 15:10:00,34.3,34.37,34.22,34.33,212874.0,33.2845,33.3524,33.2068,33.3136,212874.0
2020-11-16 15:20:00,34.32,34.47,34.27,34.34,258592.0,33.3039,33.4494,33.2553,33.3233,258592.0
2020-11-16 15:30:00,34.34,34.45,34.31,34.38,153534.0,33.3233,33.43,33.2942,33.3621,153534.0
2020-11-16 15:40:00,34.38,34.54,34.38,34.52,247958.0,33.3621,33.5174,33.3621,33.4979,247958.0
2020-11-16 15:50:00,34.5,34.8,34.39,34.79,1105908.0,33.4785,33.7697,33.3718,33.7599,1105908.0
2020-11-17 09:30:00,34.08,34.12,33.9,33.99,345648.0,33.071,33.1098,32.8963,32.9836,345648.0
2020-11-17 09:40:00,33.99,33.99,33.79,33.92,310974.0,32.9836,32.9836,32.7896,32.9157,310974.0
2020-11-17 09:50:00,33.94,33.95,33.6,33.62,374776.0,32.9351,32.9448,32.6052,32.6246,374776.0
2020-11-17 10:00:00,33.63,33.84,33.62,33.81,327492.0,32.6343,32.8381,32.6246,32.809,327492.0
2020-11-17 10:10:00,33.81,33.98,33.79,33.94,243600.0,32.809,32.9739,32.7896,32.9351,243600.0
2020-11-17 10:20:00,33.94,33.99,33.91,33.93,202054.0,32.9351,32.9836,32.906,32.9254,202054.0
2020-11-17 10:30:00,33.96,34.06,33.9,34.05,153528.0,32.9545,33.0516,32.8963,33.0419,153528.0
2020-11-17 10:40:00,34.07,34.12,34.03,34.1,228684.0,33.0613,33.1098,33.0224,33.0904,228684.0
2020-11-17 10:50:00,34.1,34.29,34.07,34.27,214158.0,33.0904,33.2748,33.0613,33.2553,214158.0
2020-11-17 11:00:00,34.26,34.32,34.22,34.29,251832.0,33.2456,33.3039,33.2068,33.2748,251832.0
2020-11-17 11:10:00,34.29,34.34,34.25,34.31,89944.0,33.2748,33.3233,33.2359,33.2942,89944.0
2020-11-17 11:20:00,34.32,34.33,34.19,34.31,199880.0,33.3039,33.3136,33.1777,33.2942,199880.0
2020-11-17 11:30:00,34.31,34.42,34.27,34.34,158206.0,33.2942,33.4009,33.2553,33.3233,158206.0
2020-11-17 11:40:00,34.31,34.41,34.29,34.33,88784.0,33.2942,33.3912,33.2748,33.3136,88784.0
2020-11-17 11:50:00,34.31,34.32,34.25,34.31,51810.0,33.2942,33.3039,33.2359,33.2942,51810.0
2020-11-17 12:00:00,34.32,34.35,34.3,34.32,41694.0,33.3039,33.333,33.2845,33.3039,41694.0
2020-11-17 12:10:00,34.33,34.59,34.29,34.45,232656.0,33.3136,33.5659,33.2748,33.43,232656.0
2020-11-17 12:20:00,34.47,34.51,34.4,34.47,57944.0,33.4494,33.4882,33.3815,33.4494,57944.0
2020-11-17 12:30:00,34.48,34.54,34.43,34.47,140488.0,33.4591,33.5174,33.4106,33.4494,140488.0
2020-11-17 12:40:00,34.49,34.49,34.41,34.44,59224.0,33.4688,33.4688,33.3912,33.4203,59224.0
2020-11-17 12:50:00,34.45,34.49,34.42,34.47,69428.0,33.43,33.4688,33.4009,33.4494,69428.0
2020-11-17 13:00:00,34.47,34.53,34.46,34.51,73182.0,33.4494,33.5076,33.4397,33.4882,73182.0
2020-11-17 13:10:00,34.51,34.58,34.49,34.51,48448.0,33.4882,33.5562,33.4688,33.4882,48448.0
2020-11-17 13:20:00,34.49,34.49,34.41,34.49,66066.0,33.4688,33.4688,33.3912,33.4688,66066.0
2020-11-17 13:30:00,34.49,34.5,34.42,34.48,59360.0,33.4688,33.4785,33.4009,33.4591,59360.0
2020-11-17 13:40:00,34.47,34.49,34.4,34.41,37170.0,33.4494,33.4688,33.3815,33.3912,37170.0
2020-11-17 13:50:00,34.38,34.38,34.31,34.37,112134.0,33.3621,33.3621,33.2942,33.3524,112134.0
2020-11-17 14:00:00,34.38,34.52,34.37,34.52,113888.0,33.3621,33.4979,33.3524,33.4979,113888.0
2020-11-17 14:10:00,34.54,34.63,34.51,34.58,119452.0,33.5174,33.6047,33.4882,33.5562,119452.0
2020-11-17 14:20:00,34.59,34.62,34.49,34.51,66784.0,33.5659,33.595,33.4688,33.4882,66784.0
2020-11-17 14:30:00,34.54,34.6,34.47,34.59,51810.0,33.5174,33.5756,33.4494,33.5659,51810.0
2020-11-17 14:40:00,34.6,34.62,34.57,34.59,54134.0,33.5756,33.595,33.5465,33.5659,54134.0
2020-11-17 14:50:00,34.59,34.59,34.51,34.53,48032.0,33.5659,33.5659,33.4882,33.5076,48032.0
2020-11-17 15:00:00,34.51,34.54,34.35,34.37,129736.0,33.4882,33.5174,33.333,33.3524,129736.0
2020-11-17 15:10:00,34.37,34.38,34.27,34.3,117386.0,33.3524,33.3621,33.2553,33.2845,117386.0
2020-11-17 15:20:00,34.3,34.31,34.05,34.17,179872.0,33.2845,33.2942,33.0419,33.1583,179872.0
2020-11-17 15:30:00,34.15,34.24,34.09,34.22,134388.0,33.1389,33.2262,33.0807,33.2068,134388.0
2020-11-17 15:40:00,34.21,34.23,34.06,34.2,196970.0,33.1971,33.2165,33.0516,33.1874,196970.0
2020-11-17 15:50:00,34.17,34.34,34.02,34.27,664196.0,33.1583,33.3233,33.0127,33.2553,664196.0
2020-11-18 09:30:00,34.34,34.37,34.24,34.33,600388.0,33.3233,33.3524,33.2262,33.3136,600388.0
2020-11-18 09:40:00,34.33,34.46,34.32,34.39,232890.0,33.3136,33.4397,33.3039,33.3718,232890.0
2020-11-18 09:50:00,34.38,34.38,34.17,34.26,292096.0,33.3621,33.3621,33.1583,33.2456,292096.0
2020-11-18 10:00:00,34.26,34.37,34.24,34.28,184776.0,33.2456,33.3524,33.2262,33.265,184776.0
2020-11-18 10:10:00,34.28,34.35,34.25,34.28,197874.0,33.265,33.333,33.2359,33.265,197874.0
2020-11-18 10:20:00,34.27,34.43,34.26,34.42,119794.0,33.2553,33.4106,33.2456,33.4009,119794.0
2020-11-18 10:30:00,34.41,34.42,34.3,34.35,70428.0,33.3912,33.4009,33.2845,33.333,70428.0
2020-11-18 10:40:00,34.35,34.44,34.35,34.44,75476.0,33.333,33.4203,33.333,33.4203,75476.0
2020-11-18 10:50:00,34.44,34.46,34.39,34.41,94610.0,33.4203,33.4397,33.3718,33.3912,94610.0
2020-11-18 11:00:00,34.41,34.52,34.41,34.48,145784.0,33.3912,33.4979,33.3912,33.4591,145784.0
2020-11-18 11:10:00,34.47,34.5,34.41,34.43,118798.0,33.4494,33.4785,33.3912,33.4106,118798.0
2020-11-18 11:20:00,34.44,34.45,34.37,34.43,87362.0,33.4203,33.43,33.3524,33.4106,87362.0
2020-11-18 11:30:00,34.44,34.45,34.37,34.41,45146.0,33.4203,33.43,33.3524,33.3912,45146.0
2020-11-18 11:40:00,34.4,34.4,34.31,34.35,130420.0,33.3815,33.3815,33.2942,33.333,130420.0
2020-11-18 11:50:00,34.35,34.43,34.35,34.42,61230.0,33.333,33.4106,33.333,33.4009,61230.0
2020-11-18 12:00:00,34.43,34.51,34.43,34.48,166718.0,33.4106,33.4882,33.4106,33.4591,166718.0
2020-11-18 12:10:00,34.48,34.48,34.43,34.45,63240.0,33.4591,33.4591,33.4106,33.43,63240.0
2020-11-18 12:20:00,34.45,34.47,34.38,34.41,87396.0,33.43,33.4494,33.3621,33.3912,87396.0
2020-11-18 12:30:00,34.4,34.44,34.38,34.42,39604.0,33.3815,33.4203,33.3621,33.4009,39604.0
2020-11-18 12:40:00,34.42,34.45,34.38,34.4,49262.0,33.4009,33.43,33.3621,33.3815,49262.0
2020-11-18 12:50:00,34.41,34.42,34.28,34.31,67968.0,33.3912,33.4009,33.265,33.2942,67968.0
2020-11-18 13:00:00,34.31,34.38,34.29,34.38,23920.0,33.2942,33.3621,33.2748,33.3621,23920.0
2020-11-18 13:10:00,34.37,34.37,34.27,34.32,36004.0,33.3524,33.3524,33.2553,33.3039,36004.0
2020-11-18 13:20:00,34.31,34.32,34.13,34.14,174934.0,33.2942,33.3039,33.1195,33.1292,174934.0
2020-11-18 13:30:00,34.13,34.24,34.11,34.22,97842.0,33.1195,33.2262,33.1001,33.2068,97842.0
2020-11-18 13:40:00,34.21,34.21,33.98,34.02,150266.0,33.1971,33.1971,32.9739,33.0127,150266.0
2020-11-18 13:50:00,34.0,34.05,33.89,34.04,216514.0,32.9933,33.0419,32.8866,33.0322,216514.0
2020-11-18 14:00:00,34.04,34.12,34.0,34.08,154446.0,33.0322,33.1098,32.9933,33.071,154446.0
2020-11-18 14:10:00,34.06,34.08,33.83,33.83,262436.0,33.0516,33.071,32.8284,32.8284,262436.0
2020-11-18 14:20:00,33.83,33.88,33.7,33.81,256148.0,32.8284,32.8769,32.7022,32.809,256148.0
2020-11-18 14:30:00,33.82,33.92,33.77,33.88,165210.0,32.8187,32.9157,32.7701,32.8769,165210.0
2020-11-18 14:40:00,33.88,33.99,33.87,33.93,171586.0,32.8769,32.9836,32.8672,32.9254,171586.0
2020-11-18 14:50:00,33.95,34.04,33.92,33.92,174954.0,32.9448,33.0322,32.9157,32.9157,174954.0
2020-11-18 15:00:00,33.93,33.98,33.77,33.97,170056.0,32.9254,32.9739,32.7701,32.9642,170056.0
2020-11-18 15:10:00,33.98,34.1,33.93,33.94,213606.0,32.9739,33.0904,32.9254,32.9351,213606.0
2020-11-18 15:20:00,33.93,34.02,33.8,33.8,172854.0,32.9254,33.0127,32.7993,32.7993,172854.0
2020-11-18 15:30:00,33.8,33.82,33.45,33.51,685716.0,32.7993,32.8187,32.4596,32.5178,685716.0
2020-11-18 15:40:00,33.49,33.54,33.32,33.38,668846.0,32.4984,32.547,32.3335,32.3917,668846.0
2020-11-18 15:50:00,33.39,33.48,33.01,33.02,621394.0,32.4014,32.4887,32.0326,32.0424,621394.0
2020-11-19 09:30:00,32.82,32.82,32.43,32.72,911700.0,31.8483,31.8483,31.4698,31.7512,911700.0
2020-11-19 09:40:00,32.7,32.93,32.63,32.92,608974.0,31.7318,31.955,31.6639,31.9453,608974.0
2020-11-19 09:50:00,32.93,33.04,32.89,32.97,209026.0,31.955,32.0618,31.9162,31.9938,209026.0
2020-11-19 10:00:00,32.98,33.06,32.83,32.98,316860.0,32.0035,32.0812,31.858,32.0035,316860.0
2020-11-19 10:10:00,32.97,32.99,32.74,32.81,342226.0,31.9938,32.0132,31.7706,31.8386,342226.0
2020-11-19 10:20:00,32.75,32.81,32.61,32.7,242626.0,31.7803,31.8386,31.6445,31.7318,242626.0
2020-11-19 10:30:00,32.74,32.93,32.7,32.91,232912.0,31.7706,31.955,31.7318,31.9356,232912.0
2020-11-19 10:40:00,32.91,33.12,32.9,33.11,421950.0,31.9356,32.1394,31.9259,32.1297,421950.0
2020-11-19 10:50:00,33.12,33.13,32.92,32.92,180044.0,32.1394,32.1491,31.9453,31.9453,180044.0
2020-11-19 11:00:00,32.93,32.93,32.82,32.86,226554.0,31.955,31.955,31.8483,31.8871,226554.0
2020-11-19 11:10:00,32.85,32.89,32.77,32.88,163804.0,31.8774,31.9162,31.7998,31.9065,163804.0
2020-11-19 11:20:00,32.88,33.02,32.88,32.97,98324.0,31.9065,32.0424,31.9065,31.9938,98324.0
2020-11-19 11:30:00,32.98,33.01,32.76,32.8,132888.0,32.0035,32.0326,31.7901,31.8289,132888.0
2020-11-19 11:40:00,32.82,32.93,32.79,32.86,133366.0,31.8483,31.955,31.8192,31.8871,133366.0
2020-11-19 11:50:00,32.84,32.91,32.8,32.91,62480.0,31.8677,31.9356,31.8289,31.9356,62480.0
2020-11-19 12:00:00,32.88,32.99,32.86,32.97,79878.0,31.9065,32.0132,31.8871,31.9938,79878.0
2020-11-19 12:10:00,32.96,32.99,32.87,32.87,68780.0,31.9841,32.0132,31.8968,31.8968,68780.0
2020-11-19 12:20:00,32.88,32.93,32.81,32.91,72802.0,31.9065,31.955,31.8386,31.9356,72802.0
2020-11-19 12:30:00,32.91,33.01,32.9,32.99,51044.0,31.9356,32.0326,31.9259,32.0132,51044.0
2020-11-19 12:40:00,32.99,33.0,32.72,32.76,167106.0,32.0132,32.0229,31.7512,31.7901,167106.0
2020-11-19 12:50:00,32.76,32.84,32.72,32.82,119876.0,31.7901,31.8677,31.7512,31.8483,119876.0
2020-11-19 13:00:00,32.83,32.93,32.78,32.82,175490.0,31.858,31.955,31.8095,31.8483,175490.0
2020-11-19 13:10:00,32.87,32.92,32.84,32.9,50846.0,31.8968,31.9453,31.8677,31.9259,50846.0
2020-11-19 13:20:00,32.89,33.1,32.88,32.99,117316.0,31.9162,32.12,31.9065,32.0132,117316.0
2020-11-19 13:30:00,32.99,33.01,32.95,32.99,34598.0,32.0132,32.0326,31.9744,32.0132,34598.0
2020-11-19 13:40:00,32.99,33.09,32.96,33.09,92000.0,32.0132,32.1103,31.9841,32.1103,92000.0
2020-11-19 13:50:00,33.1,33.12,33.08,33.08,40456.0,32.12,32.1394,32.1006,32.1006,40456.0
2020-11-19 14:00:00,33.06,33.16,33.05,33.13,119936.0,32.0812,32.1782,32.0715,32.1491,119936.0
2020-11-19 14:10:00,33.13,33.17,33.08,33.1,101306.0,32.1491,32.1879,32.1006,32.12,101306.0
2020-11-19 14:20:00,33.1,33.15,33.1,33.15,63722.0,32.12,32.1685,32.12,32.1685,63722.0
2020-11-19 14:30:00,33.13,33.37,33.13,33.37,290908.0,32.1491,32.382,32.1491,32.382,290908.0
2020-11-19 14:40:00,33.38,33.52,33.37,33.44,442936.0,32.3917,32.5275,32.382,32.4499,442936.0
2020-11-19 14:50:00,33.41,33.43,33.33,33.4,118584.0,32.4208,32.4402,32.3432,32.4111,118584.0
2020-11-19 15:00:00,33.4,33.4,33.28,33.32,60596.0,32.4111,32.4111,32.2947,32.3335,60596.0
2020-11-19 15:10:00,33.34,33.49,33.32,33.34,153970.0,32.3529,32.4984,32.3335,32.3529,153970.0
2020-11-19 15:20:00,33.34,33.39,33.27,33.32,100352.0,32.3529,32.4014,32.285,32.3335,100352.0
2020-11-19 15:30:00,33.35,33.54,33.29,33.48,216298.0,32.3626,32.547,32.3044,32.4887,216298.0
2020-11-19 15:40:00,33.47,33.54,33.38,33.39,158728.0,32.479,32.547,32.3917,32.4014,158728.0
2020-11-19 15:50:00,33.38,33.54,33.38,33.43,631588.0,32.3917,32.547,32.3917,32.4402,631588.0
2020-11-20 09:30:00,33.35,33.38,33.21,33.31,384292.0,32.3626,32.3917,32.2267,32.3238,384292.0
2020-11-20 09:40:00,33.3,33.41,33.27,33.35,119928.0,32.3141,32.4208,32.285,32.3626,119928.0
2020-11-20 09:50:00,33.35,33.35,33.09,33.21,148268.0,32.3626,32.3626,32.1103,32.2267,148268.0
2020-11-20 10:00:00,33.23,33.27,33.15,33.22,142016.0,32.2461,32.285,32.1685,32.2364,142016.0
2020-11-20 10:10:00,33.22,33.24,32.98,33.01,200728.0,32.2364,32.2558,32.0035,32.0326,200728.0
2020-11-20 10:20:00,33.01,33.17,33.01,33.15,163466.0,32.0326,32.1879,32.0326,32.1685,163466.0
2020-11-20 10:30:00,33.17,33.26,33.01,33.24,130754.0,32.1879,32.2752,32.0326,32.2558,130754.0
2020-11-20 10:40:00,33.26,33.26,33.1,33.12,119912.0,32.2752,32.2752,32.12,32.1394,119912.0
2020-11-20 10:50:00,33.13,33.21,33.09,33.18,67680.0,32.1491,32.2267,32.1103,32.1976,67680.0
2020-11-20 11:00:00,33.18,33.35,33.16,33.3,126358.0,32.1976,32.3626,32.1782,32.3141,126358.0
2020-11-20 11:10:00,33.29,33.31,33.22,33.22,134276.0,32.3044,32.3238,32.2364,32.2364,134276.0
2020-11-20 11:20:00,33.22,33.33,33.22,33.3,68080.0,32.2364,32.3432,32.2364,32.3141,68080.0
2020-11-20 11:30:00,33.31,33.37,33.27,33.35,61148.0,32.3238,32.382,32.285,32.3626,61148.0
2020-11-20 11:40:00,33.35,33.35,33.07,33.07,146752.0,32.3626,32.3626,32.0909,32.0909,146752.0
2020-11-20 11:50:00,33.06,33.18,33.06,33.18,52812.0,32.0812,32.1976,32.0812,32.1976,52812.0
2020-11-20 12:00:00,33.17,33.22,33.13,33.18,50080.0,32.1879,32.2364,32.1491,32.1976,50080.0
2020-11-20 12:10:00,33.18,33.18,33.1,33.12,50490.0,32.1976,32.1976,32.12,32.1394,50490.0
2020-11-20 12:20:00,33.13,33.19,33.13,33.18,28436.0,32.1491,32.2073,32.1491,32.1976,28436.0
2020-11-20 12:30:00,33.19,33.2,33.13,33.14,30824.0,32.2073,32.217,32.1491,32.1588,30824.0
2020-11-20 12:40:00,33.15,33.21,33.09,33.1,61492.0,32.1685,32.2267,32.1103,32.12,61492.0
2020-11-20 12:50:00,33.12,33.21,33.1,33.19,59566.0,32.1394,32.2267,32.12,32.2073,59566.0
2020-11-20 13:00:00,33.17,33.22,33.1,33.15,83432.0,32.1879,32.2364,32.12,32.1685,83432.0
2020-11-20 13:10:00,33.15,33.21,33.12,33.2,68844.0,32.1685,32.2267,32.1394,32.217,68844.0
2020-11-20 13:20:00,33.18,33.29,33.17,33.28,62896.0,32.1976,32.3044,32.1879,32.2947,62896.0
2020-11-20 13:30:00,33.27,33.3,33.22,33.29,86138.0,32.285,32.3141,32.2364,32.3044,86138.0
2020-11-20 13:40:00,33.29,33.3,33.24,33.28,45438.0,32.3044,32.3141,32.2558,32.2947,45438.0
2020-11-20 13:50:00,33.29,33.3,33.22,33.26,27288.0,32.3044,32.3141,32.2364,32.2752,27288.0
2020-11-20 14:00:00,33.27,33.27,33.21,33.23,69818.0,32.285,32.285,32.2267,32.2461,69818.0
2020-11-20 14:10:00,33.21,33.24,33.15,33.15,40636.0,32.2267,32.2558,32.1685,32.1685,40636.0
2020-11-20 14:20:00,33.19,33.27,33.17,33.23,44748.0,32.2073,32.285,32.1879,32.2461,44748.0
2020-11-20 14:30:00,33.22,33.33,33.21,33.23,87620.0,32.2364,32.3432,32.2267,32.2461,87620.0
2020-11-20 14:40:00,33.24,33.24,33.13,33.18,84074.0,32.2558,32.2558,32.1491,32.1976,84074.0
2020-11-20 14:50:00,33.18,33.21,33.13,33.18,50104.0,32.1976,32.2267,32.1491,32.1976,50104.0
2020-11-20 15:00:00,33.2,33.2,33.02,33.04,109518.0,32.217,32.217,32.0424,32.0618,109518.0
2020-11-20 15:10:00,33.02,33.08,32.81,32.89,254630.0,32.0424,32.1006,31.8386,31.9162,254630.0
2020-11-20 15:20:00,32.88,32.99,32.87,32.93,186790.0,31.9065,32.0132,31.8968,31.955,186790.0
2020-11-20 15:30:00,32.92,33.06,32.85,33.05,146016.0,31.9453,32.0812,31.8774,32.0715,146016.0
2020-11-20 15:40:00,33.05,33.23,33.02,33.11,187892.0,32.0715,32.2461,32.0424,32.1297,187892.0
2020-11-20 15:50:00,33.11,33.12,32.72,32.74,671212.0,32.1297,32.1394,31.7512,31.7706,671212.0
2020-11-23 09:30:00,33.28,33.42,33.27,33.38,585970.0,32.2947,32.4305,32.285,32.3917,585970.0
2020-11-23 09:40:00,33.4,33.69,33.35,33.61,396286.0,32.4111,32.6925,32.3626,32.6149,396286.0
2020-11-23 09:50:00,33.62,33.63,33.51,33.51,136680.0,32.6246,32.6343,32.5178,32.5178,136680.0
2020-11-23 10:00:00,33.53,33.55,33.32,33.34,335506.0,32.5373,32.5567,32.3335,32.3529,335506.0
2020-11-23 10:10:00,33.33,33.33,33.19,33.33,296344.0,32.3432,32.3432,32.2073,32.3432,296344.0
2020-11-23 10:20:00,33.3,33.3,32.93,32.95,465188.0,32.3141,32.3141,31.955,31.9744,465188.0
2020-11-23 10:30:00,32.93,33.16,32.9,33.16,207730.0,31.955,32.1782,31.9259,32.1782,207730.0
2020-11-23 10:40:00,33.16,33.22,33.1,33.22,156236.0,32.1782,32.2364,32.12,32.2364,156236.0
2020-11-23 10:50:00,33.21,33.27,33.19,33.23,116896.0,32.2267,32.285,32.2073,32.2461,116896.0
2020-11-23 11:00:00,33.24,33.26,32.99,32.99,204902.0,32.2558,32.2752,32.0132,32.0132,204902.0
2020-11-23 11:10:00,32.98,32.99,32.73,32.82,401600.0,32.0035,32.0132,31.7609,31.8483,401600.0
2020-11-23 11:20:00,32.82,32.9,32.79,32.82,121736.0,31.8483,31.9259,31.8192,31.8483,121736.0
2020-11-23 11:30:00,32.83,32.87,32.62,32.77,288862.0,31.858,31.8968,31.6542,31.7998,288862.0
2020-11-23 11:40:00,32.75,32.85,32.69,32.84,175138.0,31.7803,31.8774,31.7221,31.8677,175138.0
2020-11-23 11:50:00,32.85,32.93,32.79,32.87,169350.0,31.8774,31.955,31.8192,31.8968,169350.0
2020-11-23 12:00:00,32.85,32.85,32.71,32.78,123872.0,31.8774,31.8774,31.7415,31.8095,123872.0
2020-11-23 12:10:00,32.77,32.95,32.77,32.94,119244.0,31.7998,31.9744,31.7998,31.9647,119244.0
2020-11-23 12:20:00,32.92,33.0,32.92,32.94,92400.0,31.9453,32.0229,31.9453,31.9647,92400.0
2020-11-23 12:30:00,32.96,33.02,32.93,32.97,53412.0,31.9841,32.0424,31.955,31.9938,53412.0
2020-11-23 12:40:00,32.99,33.05,32.98,33.03,130514.0,32.0132,32.0715,32.0035,32.0521,130514.0
2020-11-23 12:50:00,33.02,33.11,33.02,33.11,136114.0,32.0424,32.1297,32.0424,32.1297,136114.0
2020-11-23 13:00:00,33.11,33.19,33.08,33.17,110538.0,32.1297,32.2073,32.1006,32.1879,110538.0
2020-11-23 13:10:00,33.18,33.19,33.12,33.13,60372.0,32.1976,32.2073,32.1394,32.1491,60372.0
2020-11-23 13:20:00,33.12,33.17,33.09,33.1,125552.0,32.1394,32.1879,32.1103,32.12,125552.0
2020-11-23 13:30:00,33.11,33.15,33.06,33.14,96948.0,32.1297,32.1685,32.0812,32.1588,96948.0
2020-11-23 13:40:00,33.12,33.19,33.05,33.12,128958.0,32.1394,32.2073,32.0715,32.1394,128958.0
2020-11-23 13:50:00,33.1,33.16,33.09,33.13,79080.0,32.12,32.1782,32.1103,32.1491,79080.0
2020-11-23 14:00:00,33.15,33.17,33.06,33.06,62050.0,32.1685,32.1879,32.0812,32.0812,62050.0
2020-11-23 14:10:00,33.05,33.13,32.99,33.02,116822.0,32.0715,32.1491,32.0132,32.0424,116822.0
2020-11-23 14:20:00,33.04,33.08,33.04,33.07,33758.0,32.0618,32.1006,32.0618,32.0909,33758.0
2020-11-23 14:30:00,33.06,33.16,33.06,33.12,67048.0,32.0812,32.1782,32.0812,32.1394,67048.0
2020-11-23 14:40:00,33.12,33.19,33.09,33.09,116338.0,32.1394,32.2073,32.1103,32.1103,116338.0
2020-11-23 14:50:00,33.11,33.38,33.09,33.38,284728.0,32.1297,32.3917,32.1103,32.3917,284728.0
2020-11-23 15:00:00,33.38,33.58,33.36,33.55,424460.0,32.3917,32.5858,32.3723,32.5567,424460.0
2020-11-23 15:10:00,33.55,33.55,33.41,33.44,203664.0,32.5567,32.5567,32.4208,32.4499,203664.0
2020-11-23 15:20:00,33.44,33.44,33.37,33.4,114638.0,32.4499,32.4499,32.382,32.4111,114638.0
2020-11-23 15:30:00,33.4,33.41,33.24,33.27,178748.0,32.4111,32.4208,32.2558,32.285,178748.0
2020-11-23 15:40:00,33.27,33.43,33.27,33.35,206398.0,32.285,32.4402,32.285,32.3626,206398.0
2020-11-23 15:50:00,33.35,33.47,33.2,33.33,600744.0,32.3626,32.479,32.217,32.3432,600744.0
2020-11-24 09:30:00,34.1,34.14,33.88,33.92,394424.0,33.0904,33.1292,32.8769,32.9157,394424.0
2020-11-24 09:40:00,33.92,33.98,33.85,33.92,280888.0,32.9157,32.9739,32.8478,32.9157,280888.0
2020-11-24 09:50:00,33.93,34.13,33.92,34.13,280648.0,32.9254,33.1195,32.9157,33.1195,280648.0
2020-11-24 10:00:00,34.14,34.27,34.09,34.23,352848.0,33.1292,33.2553,33.0807,33.2165,352848.0
2020-11-24 10:10:00,34.23,34.28,34.11,34.24,311026.0,33.2165,33.265,33.1001,33.2262,311026.0
2020-11-24 10:20:00,34.24,34.33,34.21,34.26,197392.0,33.2262,33.3136,33.1971,33.2456,197392.0
2020-11-24 10:30:00,34.26,34.32,34.17,34.28,160618.0,33.2456,33.3039,33.1583,33.265,160618.0
2020-11-24 10:40:00,34.28,34.49,34.28,34.49,192722.0,33.265,33.4688,33.265,33.4688,192722.0
2020-11-24 10:50:00,34.5,34.53,34.42,34.46,364204.0,33.4785,33.5076,33.4009,33.4397,364204.0
2020-11-24 11:00:00,34.48,34.59,34.46,34.52,271526.0,33.4591,33.5659,33.4397,33.4979,271526.0
2020-11-24 11:10:00,34.52,34.63,34.49,34.63,109266.0,33.4979,33.6047,33.4688,33.6047,109266.0
2020-11-24 11:20:00,34.63,34.73,34.63,34.72,230848.0,33.6047,33.7017,33.6047,33.692,230848.0
2020-11-24 11:30:00,34.72,34.81,34.66,34.77,344164.0,33.692,33.7794,33.6338,33.7405,344164.0
2020-11-24 11:40:00,34.78,34.94,34.75,34.92,353792.0,33.7502,33.9055,33.7211,33.8861,353792.0
2020-11-24 11:50:00,34.92,35.02,34.85,34.87,374960.0,33.8861,33.9831,33.8182,33.8376,374960.0
2020-11-24 12:00:00,34.88,34.91,34.83,34.88,93124.0,33.8473,33.8764,33.7988,33.8473,93124.0
2020-11-24 12:10:00,34.87,34.88,34.8,34.84,100734.0,33.8376,33.8473,33.7697,33.8085,100734.0
2020-11-24 12:20:00,34.83,34.84,34.78,34.81,130290.0,33.7988,33.8085,33.7502,33.7794,130290.0
2020-11-24 12:30:00,34.82,34.93,34.81,34.86,104888.0,33.7891,33.8958,33.7794,33.8279,104888.0
2020-11-24 12:40:00,34.87,34.88,34.84,34.85,45644.0,33.8376,33.8473,33.8085,33.8182,45644.0
2020-11-24 12:50:00,34.86,34.89,34.85,34.88,39888.0,33.8279,33.857,33.8182,33.8473,39888.0
2020-11-24 13:00:00,34.89,34.96,34.86,34.96,166454.0,33.857,33.9249,33.8279,33.9249,166454.0
2020-11-24 13:10:00,34.96,34.99,34.95,34.97,73216.0,33.9249,33.954,33.9152,33.9346,73216.0
2020-11-24 13:20:00,34.97,34.97,34.78,34.82,169076.0,33.9346,33.9346,33.7502,33.7891,169076.0
2020-11-24 13:30:00,34.83,34.91,34.83,34.88,169826.0,33.7988,33.8764,33.7988,33.8473,169826.0
2020-11-24 13:40:00,34.91,35.1,34.9,34.91,276924.0,33.8764,34.0608,33.8667,33.8764,276924.0
2020-11-24 13:50:00,34.93,34.94,34.86,34.91,95514.0,33.8958,33.9055,33.8279,33.8764,95514.0
2020-11-24 14:00:00,34.91,34.99,34.85,34.88,131070.0,33.8764,33.954,33.8182,33.8473,131070.0
2020-11-24 14:10:00,34.87,34.92,34.8,34.85,105192.0,33.8376,33.8861,33.7697,33.8182,105192.0
2020-11-24 14:20:00,34.83,34.85,34.75,34.76,49202.0,33.7988,33.8182,33.7211,33.7308,49202.0
2020-11-24 14:30:00,34.76,34.88,34.69,34.85,180560.0,33.7308,33.8473,33.6629,33.8182,180560.0
2020-11-24 14:40:00,34.85,34.93,34.8,34.8,96348.0,33.8182,33.8958,33.7697,33.7697,96348.0
2020-11-24 14:50:00,34.82,34.9,34.82,34.9,108192.0,33.7891,33.8667,33.7891,33.8667,108192.0
2020-11-24 15:00:00,34.9,34.91,34.77,34.9,63504.0,33.8667,33.8764,33.7405,33.8667,63504.0
2020-11-24 15:10:00,34.91,34.98,34.85,34.88,86446.0,33.8764,33.9443,33.8182,33.8473,86446.0
2020-11-24 15:20:00,34.88,35.01,34.88,34.95,354450.0,33.8473,33.9734,33.8473,33.9152,354450.0
2020-11-24 15:30:00,34.95,35.0,34.84,34.89,1046802.0,33.9152,33.9637,33.8085,33.857,1046802.0
2020-11-24 15:40:00,34.88,34.97,34.82,34.91,200824.0,33.8473,33.9346,33.7891,33.8764,200824.0
2020-11-24 15:50:00,34.91,34.99,34.84,34.94,518356.0,33.8764,33.954,33.8085,33.9055,518356.0
2020-11-25 09:30:00,34.92,34.92,34.69,34.72,381252.0,33.8861,33.8861,33.6629,33.692,381252.0
2020-11-25 09:40:00,34.71,34.8,34.66,34.66,260478.0,33.6823,33.7697,33.6338,33.6338,260478.0
2020-11-25 09:50:00,34.67,34.72,34.54,34.63,244788.0,33.6435,33.692,33.5174,33.6047,244788.0
2020-11-25 10:00:00,34.63,34.63,34.44,34.49,224344.0,33.6047,33.6047,33.4203,33.4688,224344.0
2020-11-25 10:10:00,34.51,34.7,34.49,34.65,164338.0,33.4882,33.6726,33.4688,33.6241,164338.0
2020-11-25 10:20:00,34.66,34.69,34.56,34.59,197528.0,33.6338,33.6629,33.5368,33.5659,197528.0
2020-11-25 10:30:00,34.6,34.67,34.56,34.6,70606.0,33.5756,33.6435,33.5368,33.5756,70606.0
2020-11-25 10:40:00,34.6,34.68,34.54,34.63,98208.0,33.5756,33.6532,33.5174,33.6047,98208.0
2020-11-25 10:50:00,34.66,34.72,34.58,34.6,128364.0,33.6338,33.692,33.5562,33.5756,128364.0
2020-11-25 11:00:00,34.6,34.71,34.6,34.68,109280.0,33.5756,33.6823,33.5756,33.6532,109280.0
2020-11-25 11:10:00,34.68,34.69,34.61,34.61,25070.0,33.6532,33.6629,33.5853,33.5853,25070.0
2020-11-25 11:20:00,34.62,34.65,34.59,34.63,60548.0,33.595,33.6241,33.5659,33.6047,60548.0
2020-11-25 11:30:00,34.62,34.68,34.6,34.65,83684.0,33.595,33.6532,33.5756,33.6241,83684.0
2020-11-25 11:40:00,34.64,34.65,34.49,34.59,246208.0,33.6144,33.6241,33.4688,33.5659,246208.0
2020-11-25 11:50:00,34.59,34.63,34.59,34.63,139818.0,33.5659,33.6047,33.5659,33.6047,139818.0
2020-11-25 12:00:00,34.63,34.67,34.59,34.66,63802.0,33.6047,33.6435,33.5659,33.6338,63802.0
2020-11-25 12:10:00,34.66,34.69,34.65,34.68,92312.0,33.6338,33.6629,33.6241,33.6532,92312.0
2020-11-25 12:20:00,34.67,34.68,34.62,34.62,63464.0,33.6435,33.6532,33.595,33.595,63464.0
2020-11-25 12:30:00,34.62,34.71,34.62,34.65,44620.0,33.595,33.6823,33.595,33.6241,44620.0
2020-11-25 12:40:00,34.66,34.77,34.66,34.77,107478.0,33.6338,33.7405,33.6338,33.7405,107478.0
2020-11-25 12:50:00,34.75,34.79,34.73,34.79,110362.0,33.7211,33.7599,33.7017,33.7599,110362.0
2020-11-25 13:00:00,34.79,34.83,34.79,34.81,66488.0,33.7599,33.7988,33.7599,33.7794,66488.0
2020-11-25 13:10:00,34.81,34.81,34.73,34.75,84370.0,33.7794,33.7794,33.7017,33.7211,84370.0
2020-11-25 13:20:00,34.74,34.77,34.69,34.7,49770.0,33.7114,33.7405,33.6629,33.6726,49770.0
2020-11-25 13:30:00,34.69,34.73,34.64,34.71,48638.0,33.6629,33.7017,33.6144,33.6823,48638.0
2020-11-25 13:40:00,34.71,34.74,34.68,34.71,197536.0,33.6823,33.7114,33.6532,33.6823,197536.0
2020-11-25 13:50:00,34.71,34.82,34.71,34.78,81444.0,33.6823,33.7891,33.6823,33.7502,81444.0
2020-11-25 14:00:00,34.77,34.78,34.63,34.67,240390.0,33.7405,33.7502,33.6047,33.6435,240390.0
2020-11-25 14:10:00,34.67,34.7,34.57,34.65,274898.0,33.6435,33.6726,33.5465,33.6241,274898.0
2020-11-25 14:20:00,34.67,34.73,34.62,34.7,67788.0,33.6435,33.7017,33.595,33.6726,67788.0
2020-11-25 14:30:00,34.71,34.75,34.63,34.65,82750.0,33.6823,33.7211,33.6047,33.6241,82750.0
2020-11-25 14:40:00,34.67,34.69,34.6,34.66,90742.0,33.6435,33.6629,33.5756,33.6338,90742.0
2020-11-25 14:50:00,34.67,34.74,34.65,34.72,65952.0,33.6435,33.7114,33.6241,33.692,65952.0
2020-11-25 15:00:00,34.71,34.77,34.69,34.77,116986.0,33.6823,33.7405,33.6629,33.7405,116986.0
2020-11-25 15:10:00,34.77,34.88,34.76,34.82,272240.0,33.7405,33.8473,33.7308,33.7891,272240.0
2020-11-25 15:20:00,34.83,34.91,34.77,34.87,110456.0,33.7988,33.8764,33.7405,33.8376,110456.0
2020-11-25 15:30:00,34.87,34.92,34.73,34.73,194770.0,33.8376,33.8861,33.7017,33.7017,194770.0
2020-11-25 15:40:00,34.74,34.87,34.74,34.78,292846.0,33.7114,33.8376,33.7114,33.7502,292846.0
2020-11-25 15:50:00,34.77,34.82,34.71,34.77,281004.0,33.7405,33.7891,33.6823,33.7405,281004.0
2020-11-27 09:30:00,35.12,35.19,35.07,35.19,274550.0,34.0802,34.1481,34.0317,34.1481,274550.0
2020-11-27 09:40:00,35.2,35.2,35.1,35.13,121118.0,34.1578,34.1578,34.0608,34.0899,121118.0
2020-11-27 09:50:00,35.13,35.15,35.02,35.07,164536.0,34.0899,34.1093,33.9831,34.0317,164536.0
2020-11-27 10:00:00,35.08,35.15,35.05,35.1,234182.0,34.0414,34.1093,34.0123,34.0608,234182.0
2020-11-27 10:10:00,35.11,35.16,35.1,35.1,119774.0,34.0705,34.119,34.0608,34.0608,119774.0
2020-11-27 10:20:00,35.11,35.21,35.1,35.15,155384.0,34.0705,34.1675,34.0608,34.1093,155384.0
2020-11-27 10:30:00,35.16,35.2,35.13,35.14,131446.0,34.119,34.1578,34.0899,34.0996,131446.0
2020-11-27 10:40:00,35.15,35.2,35.14,35.16,115086.0,34.1093,34.1578,34.0996,34.119,115086.0
2020-11-27 10:50:00,35.16,35.19,35.13,35.16,102304.0,34.119,34.1481,34.0899,34.119,102304.0
2020-11-27 11:00:00,35.16,35.19,35.13,35.16,93036.0,34.119,34.1481,34.0899,34.119,93036.0
2020-11-27 11:10:00,35.15,35.17,35.09,35.1,88172.0,34.1093,34.1287,34.0511,34.0608,88172.0
2020-11-27 11:20:00,35.12,35.12,35.08,35.1,28888.0,34.0802,34.0802,34.0414,34.0608,28888.0
2020-11-27 11:30:00,35.1,35.13,34.97,35.06,147178.0,34.0608,34.0899,33.9346,34.022,147178.0
2020-11-27 11:40:00,35.06,35.09,35.04,35.05,42416.0,34.022,34.0511,34.0025,34.0123,42416.0
2020-11-27 11:50:00,35.04,35.04,34.93,34.98,173496.0,34.0025,34.0025,33.8958,33.9443,173496.0
2020-11-27 12:00:00,34.99,35.01,34.95,34.97,78986.0,33.954,33.9734,33.9152,33.9346,78986.0
2020-11-27 12:10:00,34.96,34.97,34.85,34.93,130752.0,33.9249,33.9346,33.8182,33.8958,130752.0
2020-11-27 12:20:00,34.91,34.92,34.8,34.8,301008.0,33.8764,33.8861,33.7697,33.7697,301008.0
2020-11-27 12:30:00,34.8,34.9,34.76,34.9,257096.0,33.7697,33.8667,33.7308,33.8667,257096.0
2020-11-27 12:40:00,34.88,34.98,34.88,34.97,147144.0,33.8473,33.9443,33.8473,33.9346,147144.0
2020-11-27 12:50:00,34.98,35.08,34.94,35.05,365362.0,33.9443,34.0414,33.9055,34.0123,365362.0
2020-11-30 09:30:00,34.81,34.9,34.62,34.69,493782.0,33.7794,33.8667,33.595,33.6629,493782.0
2020-11-30 09:40:00,34.69,34.76,34.56,34.57,278956.0,33.6629,33.7308,33.5368,33.5465,278956.0
2020-11-30 09:50:00,34.56,34.78,34.55,34.63,331128.0,33.5368,33.7502,33.5271,33.6047,331128.0
2020-11-30 10:00:00,34.66,34.74,34.58,34.6,239636.0,33.6338,33.7114,33.5562,33.5756,239636.0
2020-11-30 10:10:00,34.6,34.67,34.47,34.47,260594.0,33.5756,33.6435,33.4494,33.4494,260594.0
2020-11-30 10:20:00,34.47,34.54,34.33,34.35,184500.0,33.4494,33.5174,33.3136,33.333,184500.0
2020-11-30 10:30:00,34.35,34.35,33.99,34.01,400204.0,33.333,33.333,32.9836,33.003,400204.0
2020-11-30 10:40:00,33.98,34.04,33.77,34.02,504402.0,32.9739,33.0322,32.7701,33.0127,504402.0
2020-11-30 10:50:00,34.02,34.27,33.97,34.25,321508.0,33.0127,33.2553,32.9642,33.2359,321508.0
2020-11-30 11:00:00,34.26,34.32,34.17,34.26,221758.0,33.2456,33.3039,33.1583,33.2456,221758.0
2020-11-30 11:10:00,34.24,34.31,34.1,34.12,135950.0,33.2262,33.2942,33.0904,33.1098,135950.0
2020-11-30 11:20:00,34.12,34.2,34.04,34.05,186958.0,33.1098,33.1874,33.0322,33.0419,186958.0
2020-11-30 11:30:00,34.02,34.11,33.86,34.02,280894.0,33.0127,33.1001,32.8575,33.0127,280894.0
2020-11-30 11:40:00,34.02,34.13,33.98,34.12,211156.0,33.0127,33.1195,32.9739,33.1098,211156.0
2020-11-30 11:50:00,34.13,34.18,34.09,34.1,92490.0,33.1195,33.168,33.0807,33.0904,92490.0
2020-11-30 12:00:00,34.1,34.13,34.02,34.12,76356.0,33.0904,33.1195,33.0127,33.1098,76356.0
2020-11-30 12:10:00,34.1,34.24,34.09,34.22,124886.0,33.0904,33.2262,33.0807,33.2068,124886.0
2020-11-30 12:20:00,34.2,34.28,34.16,34.27,59494.0,33.1874,33.265,33.1486,33.2553,59494.0
2020-11-30 12:30:00,34.27,34.31,34.22,34.24,40730.0,33.2553,33.2942,33.2068,33.2262,40730.0
2020-11-30 12:40:00,34.27,34.33,34.23,34.32,110482.0,33.2553,33.3136,33.2165,33.3039,110482.0
2020-11-30 12:50:00,34.33,34.39,34.31,34.38,117352.0,33.3136,33.3718,33.2942,33.3621,117352.0
2020-11-30 13:00:00,34.37,34.42,34.33,34.35,77032.0,33.3524,33.4009,33.3136,33.333,77032.0
2020-11-30 13:10:00,34.35,34.35,34.27,34.33,139838.0,33.333,33.333,33.2553,33.3136,139838.0
2020-11-30 13:20:00,34.32,34.4,34.32,34.35,67038.0,33.3039,33.3815,33.3039,33.333,67038.0
2020-11-30 13:30:00,34.35,34.36,34.3,34.33,60100.0,33.333,33.3427,33.2845,33.3136,60100.0
2020-11-30 13:40:00,34.34,34.41,34.32,34.4,84284.0,33.3233,33.3912,33.3039,33.3815,84284.0
2020-11-30 13:50:00,34.42,34.44,34.29,34.31,56050.0,33.4009,33.4203,33.2748,33.2942,56050.0
2020-11-30 14:00:00,34.29,34.29,34.2,34.28,960184.0,33.2748,33.2748,33.1874,33.265,960184.0
2020-11-30 14:10:00,34.26,34.35,34.24,34.32,88938.0,33.2456,33.333,33.2262,33.3039,88938.0
2020-11-30 14:20:00,34.33,34.4,34.32,34.37,65038.0,33.3136,33.3815,33.3039,33.3524,65038.0
2020-11-30 14:30:00,34.39,34.41,34.34,34.34,60450.0,33.3718,33.3912,33.3233,33.3233,60450.0
2020-11-30 14:40:00,34.35,34.4,34.31,34.38,74840.0,33.333,33.3815,33.2942,33.3621,74840.0
2020-11-30 14:50:00,34.38,34.61,34.31,34.61,335534.0,33.3621,33.5853,33.2942,33.5853,335534.0
2020-11-30 15:00:00,34.62,34.66,34.45,34.47,365692.0,33.595,33.6338,33.43,33.4494,365692.0
2020-11-30 15:10:00,34.47,34.53,34.35,34.53,156560.0,33.4494,33.5076,33.333,33.5076,156560.0
2020-11-30 15:20:00,34.51,34.56,34.37,34.37,98200.0,33.4882,33.5368,33.3524,33.3524,98200.0
2020-11-30 15:30:00,34.36,34.49,34.35,34.46,101372.0,33.3427,33.4688,33.333,33.4397,101372.0
2020-11-30 15:40:00,34.44,34.52,34.38,34.46,227352.0,33.4203,33.4979,33.3621,33.4397,227352.0
2020-11-30 15:50:00,34.45,34.7,34.33,34.58,933044.0,33.43,33.6726,33.3136,33.5562,933044.0
2020-12-01 09:30:00,35.6,35.66,35.42,35.63,622874.0,34.546,34.6042,34.3713,34.5751,622874.0
2020-12-01 09:40:00,35.6,35.8,35.6,35.71,291346.0,34.546,34.74,34.546,34.6527,291346.0
2020-12-01 09:50:00,35.71,35.84,35.68,35.75,298964.0,34.6527,34.7789,34.6236,34.6915,298964.0
2020-12-01 10:00:00,35.78,35.99,35.71,35.93,378372.0,34.7206,34.9244,34.6527,34.8662,378372.0
2020-12-01 10:10:00,35.92,36.06,35.89,36.05,196632.0,34.8565,34.9923,34.8274,34.9826,196632.0
2020-12-01 10:20:00,36.06,36.13,35.99,36.0,309468.0,34.9923,35.0603,34.9244,34.9341,309468.0
2020-12-01 10:30:00,36.01,36.03,35.74,35.76,273350.0,34.9438,34.9632,34.6818,34.7012,273350.0
2020-12-01 10:40:00,35.74,35.85,35.68,35.75,252378.0,34.6818,34.7886,34.6236,34.6915,252378.0
2020-12-01 10:50:00,35.77,35.83,35.73,35.81,159860.0,34.7109,34.7692,34.6721,34.7497,159860.0
2020-12-01 11:00:00,35.82,36.0,35.82,35.96,203882.0,34.7595,34.9341,34.7595,34.8953,203882.0
2020-12-01 11:10:00,35.97,36.02,35.92,35.99,189322.0,34.905,34.9535,34.8565,34.9244,189322.0
2020-12-01 11:20:00,35.99,36.0,35.88,35.89,145966.0,34.9244,34.9341,34.8177,34.8274,145966.0
2020-12-01 11:30:00,35.91,36.01,35.74,35.88,209382.0,34.8468,34.9438,34.6818,34.8177,209382.0
2020-12-01 11:40:00,35.91,35.96,35.8,35.84,78382.0,34.8468,34.8953,34.74,34.7789,78382.0
2020-12-01 11:50:00,35.83,35.85,35.76,35.82,97498.0,34.7692,34.7886,34.7012,34.7595,97498.0
2020-12-01 12:00:00,35.8,35.95,35.78,35.95,107506.0,34.74,34.8856,34.7206,34.8856,107506.0
2020-12-01 12:10:00,35.94,35.95,35.84,35.86,66054.0,34.8759,34.8856,34.7789,34.7983,66054.0
2020-12-01 12:20:00,35.86,35.92,35.83,35.92,76048.0,34.7983,34.8565,34.7692,34.8565,76048.0
2020-12-01 12:30:00,35.92,35.99,35.87,35.87,98356.0,34.8565,34.9244,34.808,34.808,98356.0
2020-12-01 12:40:00,35.85,35.93,35.8,35.92,130712.0,34.7886,34.8662,34.74,34.8565,130712.0
2020-12-01 12:50:00,35.9,35.93,35.85,35.85,104714.0,34.8371,34.8662,34.7886,34.7886,104714.0
2020-12-01 13:00:00,35.85,35.94,35.85,35.93,147616.0,34.7886,34.8759,34.7886,34.8662,147616.0
2020-12-01 13:10:00,35.95,35.95,35.88,35.88,33990.0,34.8856,34.8856,34.8177,34.8177,33990.0
2020-12-01 13:20:00,35.92,36.01,35.9,36.01,117100.0,34.8565,34.9438,34.8371,34.9438,117100.0
2020-12-01 13:30:00,36.01,36.07,35.97,36.06,89192.0,34.9438,35.0021,34.905,34.9923,89192.0
2020-12-01 13:40:00,36.06,36.08,36.01,36.07,61772.0,34.9923,35.0118,34.9438,35.0021,61772.0
2020-12-01 13:50:00,36.07,36.07,35.99,36.05,25484.0,35.0021,35.0021,34.9244,34.9826,25484.0
2020-12-01 14:00:00,36.05,36.1,36.03,36.08,66830.0,34.9826,35.0312,34.9632,35.0118,66830.0
2020-12-01 14:10:00,36.07,36.2,36.07,36.1,207164.0,35.0021,35.1282,35.0021,35.0312,207164.0
2020-12-01 14:20:00,36.1,36.1,36.02,36.08,87818.0,35.0312,35.0312,34.9535,35.0118,87818.0
2020-12-01 14:30:00,36.07,36.07,36.0,36.07,137848.0,35.0021,35.0021,34.9341,35.0021,137848.0
2020-12-01 14:40:00,36.07,36.18,36.07,36.12,80986.0,35.0021,35.1088,35.0021,35.0506,80986.0
2020-12-01 14:50:00,36.1,36.1,35.92,35.94,212908.0,35.0312,35.0312,34.8565,34.8759,212908.0
2020-12-01 15:00:00,35.96,35.96,35.59,35.66,291598.0,34.8953,34.8953,34.5363,34.6042,291598.0
2020-12-01 15:10:00,35.65,35.76,35.57,35.58,188054.0,34.5945,34.7012,34.5169,34.5266,188054.0
2020-12-01 15:20:00,35.6,35.8,35.58,35.79,128060.0,34.546,34.74,34.5266,34.7303,128060.0
2020-12-01 15:30:00,35.78,35.79,35.65,35.71,64644.0,34.7206,34.7303,34.5945,34.6527,64644.0
2020-12-01 15:40:00,35.69,35.75,35.62,35.73,130276.0,34.6333,34.6915,34.5654,34.6721,130276.0
2020-12-01 15:50:00,35.7,35.85,35.6,35.71,546618.0,34.643,34.7886,34.546,34.6527,546618.0
2020-12-02 09:30:00,35.37,35.49,35.22,35.4,431302.0,34.3228,34.4392,34.1772,34.3519,431302.0
2020-12-02 09:40:00,35.4,35.46,35.19,35.25,421426.0,34.3519,34.4101,34.1481,34.2063,421426.0
2020-12-02 09:50:00,35.25,35.57,35.21,35.54,280842.0,34.2063,34.5169,34.1675,34.4877,280842.0
2020-12-02 10:00:00,35.54,35.6,35.41,35.47,312654.0,34.4877,34.546,34.3616,34.4198,312654.0
2020-12-02 10:10:00,35.47,35.56,35.45,35.5,379392.0,34.4198,34.5072,34.4004,34.4489,379392.0
2020-12-02 10:20:00,35.52,35.64,35.48,35.62,328666.0,34.4683,34.5848,34.4295,34.5654,328666.0
2020-12-02 10:30:00,35.63,35.63,35.56,35.59,132328.0,34.5751,34.5751,34.5072,34.5363,132328.0
2020-12-02 10:40:00,35.59,35.69,35.58,35.59,204516.0,34.5363,34.6333,34.5266,34.5363,204516.0
2020-12-02 10:50:00,35.58,35.63,35.52,35.63,249514.0,34.5266,34.5751,34.4683,34.5751,249514.0
2020-12-02 11:00:00,35.64,35.72,35.63,35.68,103758.0,34.5848,34.6624,34.5751,34.6236,103758.0
2020-12-02 11:10:00,35.69,35.76,35.67,35.67,196688.0,34.6333,34.7012,34.6139,34.6139,196688.0
2020-12-02 11:20:00,35.69,35.76,35.69,35.72,80122.0,34.6333,34.7012,34.6333,34.6624,80122.0
2020-12-02 11:30:00,35.73,35.77,35.67,35.77,100586.0,34.6721,34.7109,34.6139,34.7109,100586.0
2020-12-02 11:40:00,35.77,35.78,35.74,35.77,76786.0,34.7109,34.7206,34.6818,34.7109,76786.0
2020-12-02 11:50:00,35.77,35.83,35.76,35.79,110314.0,34.7109,34.7692,34.7012,34.7303,110314.0
2020-12-02 12:00:00,35.79,35.81,35.74,35.76,156142.0,34.7303,34.7497,34.6818,34.7012,156142.0
2020-12-02 12:10:00,35.77,35.79,35.72,35.74,68118.0,34.7109,34.7303,34.6624,34.6818,68118.0
2020-12-02 12:20:00,35.75,35.78,35.7,35.76,108240.0,34.6915,34.7206,34.643,34.7012,108240.0
2020-12-02 12:30:00,35.77,35.77,35.72,35.74,28726.0,34.7109,34.7109,34.6624,34.6818,28726.0
2020-12-02 12:40:00,35.73,35.76,35.7,35.74,32852.0,34.6721,34.7012,34.643,34.6818,32852.0
2020-12-02 12:50:00,35.74,35.84,35.72,35.74,204216.0,34.6818,34.7789,34.6624,34.6818,204216.0
2020-12-02 13:00:00,35.74,35.78,35.7,35.75,71176.0,34.6818,34.7206,34.643,34.6915,71176.0
2020-12-02 13:10:00,35.75,35.82,35.74,35.8,50008.0,34.6915,34.7595,34.6818,34.74,50008.0
2020-12-02 13:20:00,35.79,35.79,35.74,35.74,46286.0,34.7303,34.7303,34.6818,34.6818,46286.0
2020-12-02 13:30:00,35.74,35.77,35.68,35.76,71724.0,34.6818,34.7109,34.6236,34.7012,71724.0
2020-12-02 13:40:00,35.74,35.74,35.62,35.64,81980.0,34.6818,34.6818,34.5654,34.5848,81980.0
2020-12-02 13:50:00,35.65,35.7,35.63,35.63,50690.0,34.5945,34.643,34.5751,34.5751,50690.0
2020-12-02 14:00:00,35.63,35.67,35.58,35.6,96710.0,34.5751,34.6139,34.5266,34.546,96710.0
2020-12-02 14:10:00,35.6,35.76,35.57,35.76,145740.0,34.546,34.7012,34.5169,34.7012,145740.0
2020-12-02 14:20:00,35.76,35.86,35.74,35.84,155648.0,34.7012,34.7983,34.6818,34.7789,155648.0
2020-12-02 14:30:00,35.83,35.96,35.82,35.88,172536.0,34.7692,34.8953,34.7595,34.8177,172536.0
2020-12-02 14:40:00,35.87,35.9,35.82,35.89,113318.0,34.808,34.8371,34.7595,34.8274,113318.0
2020-12-02 14:50:00,35.9,35.95,35.87,35.93,58222.0,34.8371,34.8856,34.808,34.8662,58222.0
2020-12-02 15:00:00,35.94,35.98,35.9,35.92,180518.0,34.8759,34.9147,34.8371,34.8565,180518.0
2020-12-02 15:10:00,35.93,35.96,35.84,35.87,210624.0,34.8662,34.8953,34.7789,34.808,210624.0
2020-12-02 15:20:00,35.86,35.87,35.78,35.8,78640.0,34.7983,34.808,34.7206,34.74,78640.0
2020-12-02 15:30:00,35.82,35.9,35.79,35.85,110874.0,34.7595,34.8371,34.7303,34.7886,110874.0
2020-12-02 15:40:00,35.85,35.94,35.84,35.92,163082.0,34.7886,34.8759,34.7789,34.8565,163082.0
2020-12-02 15:50:00,35.92,35.99,35.83,35.93,431516.0,34.8565,34.9244,34.7692,34.8662,431516.0
2020-12-03 09:30:00,35.91,36.09,35.91,36.01,387072.0,34.8468,35.0215,34.8468,34.9438,387072.0
2020-12-03 09:40:00,36.02,36.06,35.97,36.02,218350.0,34.9535,34.9923,34.905,34.9535,218350.0
2020-12-03 09:50:00,36.03,36.04,35.95,36.01,112618.0,34.9632,34.9729,34.8856,34.9438,112618.0
2020-12-03 10:00:00,36.02,36.15,36.02,36.13,262678.0,34.9535,35.0797,34.9535,35.0603,262678.0
2020-12-03 10:10:00,36.11,36.24,36.08,36.24,244002.0,35.0409,35.167,35.0118,35.167,244002.0
2020-12-03 10:20:00,36.24,36.29,36.17,36.18,194058.0,35.167,35.2155,35.0991,35.1088,194058.0
2020-12-03 10:30:00,36.18,36.29,36.18,36.24,125420.0,35.1088,35.2155,35.1088,35.167,125420.0
2020-12-03 10:40:00,36.24,36.3,36.2,36.23,122784.0,35.167,35.2252,35.1282,35.1573,122784.0
2020-12-03 10:50:00,36.23,36.27,36.15,36.16,170418.0,35.1573,35.1961,35.0797,35.0894,170418.0
2020-12-03 11:00:00,36.18,36.21,36.09,36.1,159922.0,35.1088,35.1379,35.0215,35.0312,159922.0
2020-12-03 11:10:00,36.1,36.17,35.99,36.16,163406.0,35.0312,35.0991,34.9244,35.0894,163406.0
2020-12-03 11:20:00,36.16,36.24,36.16,36.22,69672.0,35.0894,35.167,35.0894,35.1476,69672.0
2020-12-03 11:30:00,36.23,36.24,36.21,36.21,62250.0,35.1573,35.167,35.1379,35.1379,62250.0
2020-12-03 11:40:00,36.22,36.26,36.15,36.19,51466.0,35.1476,35.1864,35.0797,35.1185,51466.0
2020-12-03 11:50:00,36.19,36.22,36.15,36.21,52818.0,35.1185,35.1476,35.0797,35.1379,52818.0
2020-12-03 12:00:00,36.2,36.27,36.13,36.16,177790.0,35.1282,35.1961,35.0603,35.0894,177790.0
2020-12-03 12:10:00,36.17,36.18,36.04,36.1,147092.0,35.0991,35.1088,34.9729,35.0312,147092.0
2020-12-03 12:20:00,36.1,36.15,36.09,36.12,71932.0,35.0312,35.0797,35.0215,35.0506,71932.0
2020-12-03 12:30:00,36.11,36.2,36.08,36.1,130232.0,35.0409,35.1282,35.0118,35.0312,130232.0
2020-12-03 12:40:00,36.09,36.12,36.05,36.1,62304.0,35.0215,35.0506,34.9826,35.0312,62304.0
2020-12-03 12:50:00,36.1,36.15,36.06,36.14,91730.0,35.0312,35.0797,34.9923,35.07,91730.0
2020-12-03 13:00:00,36.13,36.16,36.0,36.03,142186.0,35.0603,35.0894,34.9341,34.9632,142186.0
2020-12-03 13:10:00,36.04,36.09,36.02,36.04,44584.0,34.9729,35.0215,34.9535,34.9729,44584.0
2020-12-03 13:20:00,36.05,36.07,35.98,36.07,137978.0,34.9826,35.0021,34.9147,35.0021,137978.0
2020-12-03 13:30:00,36.06,36.06,35.97,36.01,114808.0,34.9923,34.9923,34.905,34.9438,114808.0
2020-12-03 13:40:00,35.98,35.99,35.92,35.99,68816.0,34.9147,34.9244,34.8565,34.9244,68816.0
2020-12-03 13:50:00,35.96,35.98,35.84,35.87,116482.0,34.8953,34.9147,34.7789,34.808,116482.0
2020-12-03 14:00:00,35.87,36.0,35.85,35.99,121030.0,34.808,34.9341,34.7886,34.9244,121030.0
2020-12-03 14:10:00,36.0,36.03,35.99,36.01,31440.0,34.9341,34.9632,34.9244,34.9438,31440.0
2020-12-03 14:20:00,36.0,36.03,35.95,36.02,44236.0,34.9341,34.9632,34.8856,34.9535,44236.0
2020-12-03 14:30:00,36.02,36.1,36.01,36.1,89106.0,34.9535,35.0312,34.9438,35.0312,89106.0
2020-12-03 14:40:00,36.1,36.12,36.08,36.1,154026.0,35.0312,35.0506,35.0118,35.0312,154026.0
2020-12-03 14:50:00,36.12,36.19,36.09,36.19,117156.0,35.0506,35.1185,35.0215,35.1185,117156.0
2020-12-03 15:00:00,36.18,36.21,36.1,36.12,112976.0,35.1088,35.1379,35.0312,35.0506,112976.0
2020-12-03 15:10:00,36.13,36.28,36.13,36.27,113036.0,35.0603,35.2058,35.0603,35.1961,113036.0
2020-12-03 15:20:00,36.26,36.35,36.25,36.31,182204.0,35.1864,35.2738,35.1767,35.2349,182204.0
2020-12-03 15:30:00,36.33,36.33,35.99,35.99,217250.0,35.2544,35.2544,34.9244,34.9244,217250.0
2020-12-03 15:40:00,35.97,36.06,35.63,35.98,592682.0,34.905,34.9923,34.5751,34.9147,592682.0
2020-12-03 15:50:00,35.98,36.01,35.58,35.91,621968.0,34.9147,34.9438,34.5266,34.8468,621968.0
2020-12-04 09:30:00,36.1,36.3,36.08,36.29,322420.0,35.0312,35.2252,35.0118,35.2155,322420.0
2020-12-04 09:40:00,36.29,36.43,36.27,36.38,240994.0,35.2155,35.3514,35.1961,35.3029,240994.0
2020-12-04 09:50:00,36.39,36.41,36.33,36.37,128966.0,35.3126,35.332,35.2544,35.2932,128966.0
2020-12-04 10:00:00,36.38,36.48,36.34,36.47,198726.0,35.3029,35.3999,35.2641,35.3902,198726.0
2020-12-04 10:10:00,36.46,36.52,36.37,36.47,188130.0,35.3805,35.4387,35.2932,35.3902,188130.0
2020-12-04 10:20:00,36.46,36.49,36.38,36.41,147516.0,35.3805,35.4096,35.3029,35.332,147516.0
2020-12-04 10:30:00,36.41,36.56,36.41,36.53,128934.0,35.332,35.4775,35.332,35.4484,128934.0
2020-12-04 10:40:00,36.55,36.68,36.54,36.62,232744.0,35.4678,35.594,35.4581,35.5358,232744.0
2020-12-04 10:50:00,36.62,36.63,36.57,36.6,74844.0,35.5358,35.5455,35.4872,35.5164,74844.0
2020-12-04 11:00:00,36.61,36.66,36.53,36.59,124982.0,35.5261,35.5746,35.4484,35.5067,124982.0
2020-12-04 11:10:00,36.58,36.59,36.52,36.55,134220.0,35.497,35.5067,35.4387,35.4678,134220.0
2020-12-04 11:20:00,36.54,36.6,36.54,36.6,121548.0,35.4581,35.5164,35.4581,35.5164,121548.0
2020-12-04 11:30:00,36.6,36.67,36.6,36.63,157636.0,35.5164,35.5843,35.5164,35.5455,157636.0
2020-12-04 11:40:00,36.64,36.66,36.6,36.63,118314.0,35.5552,35.5746,35.5164,35.5455,118314.0
2020-12-04 11:50:00,36.64,36.68,36.61,36.62,75620.0,35.5552,35.594,35.5261,35.5358,75620.0
2020-12-04 12:00:00,36.62,36.66,36.61,36.61,45336.0,35.5358,35.5746,35.5261,35.5261,45336.0
2020-12-04 12:10:00,36.61,36.63,36.59,36.6,49962.0,35.5261,35.5455,35.5067,35.5164,49962.0
2020-12-04 12:20:00,36.6,36.64,36.57,36.62,77106.0,35.5164,35.5552,35.4872,35.5358,77106.0
2020-12-04 12:30:00,36.61,36.65,36.57,36.6,41668.0,35.5261,35.5649,35.4872,35.5164,41668.0
2020-12-04 12:40:00,36.6,36.62,36.59,36.59,82330.0,35.5164,35.5358,35.5067,35.5067,82330.0
2020-12-04 12:50:00,36.6,36.6,36.57,36.6,42940.0,35.5164,35.5164,35.4872,35.5164,42940.0
2020-12-04 13:00:00,36.6,36.64,36.59,36.6,24992.0,35.5164,35.5552,35.5067,35.5164,24992.0
2020-12-04 13:10:00,36.6,36.6,36.57,36.6,27676.0,35.5164,35.5164,35.4872,35.5164,27676.0
2020-12-04 13:20:00,36.59,36.59,36.56,36.57,19628.0,35.5067,35.5067,35.4775,35.4872,19628.0
2020-12-04 13:30:00,36.57,36.65,36.57,36.65,47124.0,35.4872,35.5649,35.4872,35.5649,47124.0
2020-12-04 13:40:00,36.64,36.65,36.57,36.58,69660.0,35.5552,35.5649,35.4872,35.497,69660.0
2020-12-04 13:50:00,36.59,36.59,36.51,36.52,96602.0,35.5067,35.5067,35.429,35.4387,96602.0
2020-12-04 14:00:00,36.52,36.55,36.52,36.54,48384.0,35.4387,35.4678,35.4387,35.4581,48384.0
2020-12-04 14:10:00,36.54,36.6,36.51,36.58,90906.0,35.4581,35.5164,35.429,35.497,90906.0
2020-12-04 14:20:00,36.58,36.61,36.47,36.49,129906.0,35.497,35.5261,35.3902,35.4096,129906.0
2020-12-04 14:30:00,36.49,36.55,36.48,36.52,53924.0,35.4096,35.4678,35.3999,35.4387,53924.0
2020-12-04 14:40:00,36.53,36.67,36.52,36.65,160508.0,35.4484,35.5843,35.4387,35.5649,160508.0
2020-12-04 14:50:00,36.65,36.68,36.6,36.66,126792.0,35.5649,35.594,35.5164,35.5746,126792.0
2020-12-04 15:00:00,36.67,36.71,36.61,36.66,114098.0,35.5843,35.6231,35.5261,35.5746,114098.0
2020-12-04 15:10:00,36.64,36.65,36.52,36.6,70672.0,35.5552,35.5649,35.4387,35.5164,70672.0
2020-12-04 15:20:00,36.59,36.64,36.51,36.58,103762.0,35.5067,35.5552,35.429,35.497,103762.0
2020-12-04 15:30:00,36.6,36.66,36.59,36.6,141422.0,35.5164,35.5746,35.5067,35.5164,141422.0
2020-12-04 15:40:00,36.6,36.75,36.57,36.67,336218.0,35.5164,35.6619,35.4872,35.5843,336218.0
2020-12-04 15:50:00,36.65,36.84,36.6,36.83,629280.0,35.5649,35.7493,35.5164,35.7395,629280.0
2020-12-07 09:30:00,36.5,36.65,36.37,36.62,483544.0,35.4193,35.5649,35.2932,35.5358,483544.0
2020-12-07 09:40:00,36.62,36.68,36.56,36.6,226996.0,35.5358,35.594,35.4775,35.5164,226996.0
2020-12-07 09:50:00,36.63,36.7,36.54,36.7,227888.0,35.5455,35.6134,35.4581,35.6134,227888.0
2020-12-07 10:00:00,36.71,36.72,36.61,36.66,137520.0,35.6231,35.6328,35.5261,35.5746,137520.0
2020-12-07 10:10:00,36.68,36.72,36.66,36.7,73110.0,35.594,35.6328,35.5746,35.6134,73110.0
2020-12-07 10:20:00,36.7,36.74,36.68,36.72,50546.0,35.6134,35.6522,35.594,35.6328,50546.0
2020-12-07 10:30:00,36.71,36.76,36.71,36.73,62132.0,35.6231,35.6716,35.6231,35.6425,62132.0
2020-12-07 10:40:00,36.73,36.75,36.7,36.74,66730.0,35.6425,35.6619,35.6134,35.6522,66730.0
2020-12-07 10:50:00,36.74,36.77,36.68,36.7,112878.0,35.6522,35.6813,35.594,35.6134,112878.0
2020-12-07 11:00:00,36.7,36.76,36.67,36.74,68780.0,35.6134,35.6716,35.5843,35.6522,68780.0
2020-12-07 11:10:00,36.74,36.75,36.7,36.71,32952.0,35.6522,35.6619,35.6134,35.6231,32952.0
2020-12-07 11:20:00,36.7,36.75,36.67,36.74,41956.0,35.6134,35.6619,35.5843,35.6522,41956.0
2020-12-07 11:30:00,36.74,36.74,36.69,36.73,45702.0,35.6522,35.6522,35.6037,35.6425,45702.0
2020-12-07 11:40:00,36.73,36.77,36.69,36.74,66144.0,35.6425,35.6813,35.6037,35.6522,66144.0
2020-12-07 11:50:00,36.74,36.78,36.6,36.72,264260.0,35.6522,35.691,35.5164,35.6328,264260.0
2020-12-07 12:00:00,36.71,36.74,36.63,36.72,96562.0,35.6231,35.6522,35.5455,35.6328,96562.0
2020-12-07 12:10:00,36.71,36.72,36.63,36.69,53726.0,35.6231,35.6328,35.5455,35.6037,53726.0
2020-12-07 12:20:00,36.68,36.68,36.63,36.66,27980.0,35.594,35.594,35.5455,35.5746,27980.0
2020-12-07 12:30:00,36.66,36.67,36.61,36.65,52730.0,35.5746,35.5843,35.5261,35.5649,52730.0
2020-12-07 12:40:00,36.66,36.66,36.63,36.63,19418.0,35.5746,35.5746,35.5455,35.5455,19418.0
2020-12-07 12:50:00,36.65,36.66,36.56,36.56,111600.0,35.5649,35.5746,35.4775,35.4775,111600.0
2020-12-07 13:00:00,36.55,36.56,36.44,36.49,132778.0,35.4678,35.4775,35.3611,35.4096,132778.0
2020-12-07 13:10:00,36.48,36.48,36.37,36.44,75194.0,35.3999,35.3999,35.2932,35.3611,75194.0
2020-12-07 13:20:00,36.43,36.51,36.43,36.47,44194.0,35.3514,35.429,35.3514,35.3902,44194.0
2020-12-07 13:30:00,36.46,36.52,36.45,36.46,102262.0,35.3805,35.4387,35.3708,35.3805,102262.0
2020-12-07 13:40:00,36.46,36.46,36.31,36.39,139200.0,35.3805,35.3805,35.2349,35.3126,139200.0
2020-12-07 13:50:00,36.38,36.46,36.38,36.42,55058.0,35.3029,35.3805,35.3029,35.3417,55058.0
2020-12-07 14:00:00,36.39,36.41,36.27,36.41,189260.0,35.3126,35.332,35.1961,35.332,189260.0
2020-12-07 14:10:00,36.41,36.42,36.3,36.37,118192.0,35.332,35.3417,35.2252,35.2932,118192.0
2020-12-07 14:20:00,36.38,36.45,36.37,36.42,24614.0,35.3029,35.3708,35.2932,35.3417,24614.0
2020-12-07 14:30:00,36.45,36.49,36.45,36.48,73662.0,35.3708,35.4096,35.3708,35.3999,73662.0
2020-12-07 14:40:00,36.48,36.52,36.48,36.5,63590.0,35.3999,35.4387,35.3999,35.4193,63590.0
2020-12-07 14:50:00,36.49,36.5,36.4,36.4,72302.0,35.4096,35.4193,35.3223,35.3223,72302.0
2020-12-07 15:00:00,36.43,36.45,36.37,36.38,106150.0,35.3514,35.3708,35.2932,35.3029,106150.0
2020-12-07 15:10:00,36.4,36.47,36.38,36.47,76432.0,35.3223,35.3902,35.3029,35.3902,76432.0
2020-12-07 15:20:00,36.46,36.55,36.46,36.51,108268.0,35.3805,35.4678,35.3805,35.429,108268.0
2020-12-07 15:30:00,36.52,36.59,36.49,36.51,169064.0,35.4387,35.5067,35.4096,35.429,169064.0
2020-12-07 15:40:00,36.52,36.52,36.22,36.26,266384.0,35.4387,35.4387,35.1476,35.1864,266384.0
2020-12-07 15:50:00,36.23,36.66,36.2,36.63,521438.0,35.1573,35.5746,35.1282,35.5455,521438.0
2020-12-08 09:30:00,36.2,36.4,36.2,36.35,167256.0,35.1282,35.3223,35.1282,35.2738,167256.0
2020-12-08 09:40:00,36.35,36.45,36.32,36.33,203846.0,35.2738,35.3708,35.2446,35.2544,203846.0
2020-12-08 09:50:00,36.33,36.45,36.33,36.43,84188.0,35.2544,35.3708,35.2544,35.3514,84188.0
2020-12-08 10:00:00,36.44,36.52,36.34,36.51,179046.0,35.3611,35.4387,35.2641,35.429,179046.0
2020-12-08 10:10:00,36.5,36.52,36.33,36.35,148248.0,35.4193,35.4387,35.2544,35.2738,148248.0
2020-12-08 10:20:00,36.33,36.35,36.21,36.35,129110.0,35.2544,35.2738,35.1379,35.2738,129110.0
2020-12-08 10:30:00,36.35,36.47,36.31,36.45,84970.0,35.2738,35.3902,35.2349,35.3708,84970.0
2020-12-08 10:40:00,36.46,36.52,36.44,36.52,82364.0,35.3805,35.4387,35.3611,35.4387,82364.0
2020-12-08 10:50:00,36.52,36.6,36.49,36.6,136644.0,35.4387,35.5164,35.4096,35.5164,136644.0
2020-12-08 11:00:00,36.6,36.69,36.6,36.62,117442.0,35.5164,35.6037,35.5164,35.5358,117442.0
2020-12-08 11:10:00,36.62,36.73,36.61,36.71,93206.0,35.5358,35.6425,35.5261,35.6231,93206.0
2020-12-08 11:20:00,36.72,36.75,36.66,36.75,92000.0,35.6328,35.6619,35.5746,35.6619,92000.0
2020-12-08 11:30:00,36.75,36.83,36.74,36.76,117016.0,35.6619,35.7395,35.6522,35.6716,117016.0
2020-12-08 11:40:00,36.76,36.77,36.7,36.72,30828.0,35.6716,35.6813,35.6134,35.6328,30828.0
2020-12-08 11:50:00,36.74,36.79,36.73,36.79,51360.0,35.6522,35.7007,35.6425,35.7007,51360.0
2020-12-08 12:00:00,36.77,36.82,36.74,36.76,61570.0,35.6813,35.7298,35.6522,35.6716,61570.0
2020-12-08 12:10:00,36.78,36.79,36.74,36.79,36190.0,35.691,35.7007,35.6522,35.7007,36190.0
2020-12-08 12:20:00,36.77,36.87,36.77,36.84,102338.0,35.6813,35.7784,35.6813,35.7493,102338.0
2020-12-08 12:30:00,36.84,36.88,36.82,36.88,55072.0,35.7493,35.7881,35.7298,35.7881,55072.0
2020-12-08 12:40:00,36.88,36.93,36.87,36.9,93910.0,35.7881,35.8366,35.7784,35.8075,93910.0
2020-12-08 12:50:00,36.92,36.98,36.88,36.91,89108.0,35.8269,35.8851,35.7881,35.8172,89108.0
2020-12-08 13:00:00,36.91,36.97,36.88,36.97,80464.0,35.8172,35.8754,35.7881,35.8754,80464.0
2020-12-08 13:10:00,36.96,36.96,36.91,36.93,25206.0,35.8657,35.8657,35.8172,35.8366,25206.0
2020-12-08 13:20:00,36.93,36.97,36.9,36.96,39422.0,35.8366,35.8754,35.8075,35.8657,39422.0
2020-12-08 13:30:00,36.97,36.99,36.94,36.96,40554.0,35.8754,35.8948,35.8463,35.8657,40554.0
2020-12-08 13:40:00,36.94,36.97,36.93,36.95,35578.0,35.8463,35.8754,35.8366,35.856,35578.0
2020-12-08 13:50:00,36.96,36.98,36.9,36.92,29888.0,35.8657,35.8851,35.8075,35.8269,29888.0
2020-12-08 14:00:00,36.91,36.94,36.87,36.92,60094.0,35.8172,35.8463,35.7784,35.8269,60094.0
2020-12-08 14:10:00,36.91,36.97,36.9,36.96,61858.0,35.8172,35.8754,35.8075,35.8657,61858.0
2020-12-08 14:20:00,36.97,37.12,36.97,37.08,174882.0,35.8754,36.021,35.8754,35.9821,174882.0
2020-12-08 14:30:00,37.08,37.09,37.02,37.02,50300.0,35.9821,35.9919,35.9239,35.9239,50300.0
2020-12-08 14:40:00,37.02,37.05,36.92,36.95,66474.0,35.9239,35.953,35.8269,35.856,66474.0
2020-12-08 14:50:00,36.93,36.99,36.91,36.95,93886.0,35.8366,35.8948,35.8172,35.856,93886.0
2020-12-08 15:00:00,36.98,36.99,36.94,36.96,42684.0,35.8851,35.8948,35.8463,35.8657,42684.0
2020-12-08 15:10:00,36.99,36.99,36.9,36.92,58562.0,35.8948,35.8948,35.8075,35.8269,58562.0
2020-12-08 15:20:00,36.92,36.99,36.91,36.97,82114.0,35.8269,35.8948,35.8172,35.8754,82114.0
2020-12-08 15:30:00,36.95,37.01,36.91,36.93,108318.0,35.856,35.9142,35.8172,35.8366,108318.0
2020-12-08 15:40:00,36.92,36.98,36.89,36.89,110134.0,35.8269,35.8851,35.7978,35.7978,110134.0
2020-12-08 15:50:00,36.88,36.99,36.87,36.93,249214.0,35.7881,35.8948,35.7784,35.8366,249214.0
2020-12-09 09:30:00,37.14,37.16,37.01,37.13,278182.0,36.0404,36.0598,35.9142,36.0307,278182.0
2020-12-09 09:40:00,37.13,37.2,37.1,37.12,159572.0,36.0307,36.0986,36.0016,36.021,159572.0
2020-12-09 09:50:00,37.12,37.17,37.07,37.14,142058.0,36.021,36.0695,35.9724,36.0404,142058.0
2020-12-09 10:00:00,37.13,37.13,36.99,37.03,165792.0,36.0307,36.0307,35.8948,35.9336,165792.0
2020-12-09 10:10:00,37.02,37.03,36.72,36.99,360470.0,35.9239,35.9336,35.6328,35.8948,360470.0
2020-12-09 10:20:00,36.99,37.05,36.95,36.98,168766.0,35.8948,35.953,35.856,35.8851,168766.0
2020-12-09 10:30:00,36.98,37.04,36.84,36.85,108266.0,35.8851,35.9433,35.7493,35.759,108266.0
2020-12-09 10:40:00,36.85,36.92,36.82,36.91,82888.0,35.759,35.8269,35.7298,35.8172,82888.0
2020-12-09 10:50:00,36.91,36.91,36.83,36.88,30670.0,35.8172,35.8172,35.7395,35.7881,30670.0
2020-12-09 11:00:00,36.88,36.88,36.6,36.76,195836.0,35.7881,35.7881,35.5164,35.6716,195836.0
2020-12-09 11:10:00,36.77,36.8,36.66,36.66,61190.0,35.6813,35.7104,35.5746,35.5746,61190.0
2020-12-09 11:20:00,36.66,36.77,36.64,36.77,88888.0,35.5746,35.6813,35.5552,35.6813,88888.0
2020-12-09 11:30:00,36.76,36.77,36.62,36.74,108958.0,35.6716,35.6813,35.5358,35.6522,108958.0
2020-12-09 11:40:00,36.76,36.77,36.65,36.66,63232.0,35.6716,35.6813,35.5649,35.5746,63232.0
2020-12-09 11:50:00,36.67,36.82,36.6,36.8,73700.0,35.5843,35.7298,35.5164,35.7104,73700.0
2020-12-09 12:00:00,36.81,36.81,36.7,36.77,56890.0,35.7201,35.7201,35.6134,35.6813,56890.0
2020-12-09 12:10:00,36.76,36.76,36.62,36.65,51458.0,35.6716,35.6716,35.5358,35.5649,51458.0
2020-12-09 12:20:00,36.63,36.71,36.58,36.69,80162.0,35.5455,35.6231,35.497,35.6037,80162.0
2020-12-09 12:30:00,36.67,36.67,36.48,36.49,133802.0,35.5843,35.5843,35.3999,35.4096,133802.0
2020-12-09 12:40:00,36.49,36.53,36.29,36.32,308976.0,35.4096,35.4484,35.2155,35.2446,308976.0
2020-12-09 12:50:00,36.31,36.49,36.22,36.45,186768.0,35.2349,35.4096,35.1476,35.3708,186768.0
2020-12-09 13:00:00,36.42,36.46,36.2,36.45,309274.0,35.3417,35.3805,35.1282,35.3708,309274.0
2020-12-09 13:10:00,36.44,36.46,36.24,36.28,149934.0,35.3611,35.3805,35.167,35.2058,149934.0
2020-12-09 13:20:00,36.33,36.33,36.08,36.13,306310.0,35.2544,35.2544,35.0118,35.0603,306310.0
2020-12-09 13:30:00,36.12,36.13,35.88,36.01,381154.0,35.0506,35.0603,34.8177,34.9438,381154.0
2020-12-09 13:40:00,36.01,36.1,35.86,36.06,260570.0,34.9438,35.0312,34.7983,34.9923,260570.0
2020-12-09 13:50:00,36.04,36.05,35.68,35.7,368668.0,34.9729,34.9826,34.6236,34.643,368668.0
2020-12-09 14:00:00,35.72,35.99,35.72,35.92,233340.0,34.6624,34.9244,34.6624,34.8565,233340.0
2020-12-09 14:10:00,35.91,35.95,35.77,35.93,137000.0,34.8468,34.8856,34.7109,34.8662,137000.0
2020-12-09 14:20:00,35.92,36.15,35.87,36.14,164746.0,34.8565,35.0797,34.808,35.07,164746.0
2020-12-09 14:30:00,36.13,36.13,35.88,35.88,155918.0,35.0603,35.0603,34.8177,34.8177,155918.0
2020-12-09 14:40:00,35.91,35.98,35.77,35.9,276472.0,34.8468,34.9147,34.7109,34.8371,276472.0
2020-12-09 14:50:00,35.9,35.99,35.8,35.96,125520.0,34.8371,34.9244,34.74,34.8953,125520.0
2020-12-09 15:00:00,35.93,36.04,35.84,36.04,133846.0,34.8662,34.9729,34.7789,34.9729,133846.0
2020-12-09 15:10:00,36.02,36.08,35.85,35.9,141758.0,34.9535,35.0118,34.7886,34.8371,141758.0
2020-12-09 15:20:00,35.9,35.98,35.68,35.72,171078.0,34.8371,34.9147,34.6236,34.6624,171078.0
2020-12-09 15:30:00,35.72,35.88,35.71,35.85,260776.0,34.6624,34.8177,34.6527,34.7886,260776.0
2020-12-09 15:40:00,35.87,36.13,35.87,35.95,349140.0,34.808,35.0603,34.808,34.8856,349140.0
2020-12-09 15:50:00,35.96,36.29,35.95,35.96,688710.0,34.8953,35.2155,34.8856,34.8953,688710.0
2020-12-10 09:30:00,35.5,35.68,35.22,35.68,476710.0,34.4489,34.6236,34.1772,34.6236,476710.0
2020-12-10 09:40:00,35.68,35.85,35.66,35.83,284438.0,34.6236,34.7886,34.6042,34.7692,284438.0
2020-12-10 09:50:00,35.84,36.09,35.84,36.03,292084.0,34.7789,35.0215,34.7789,34.9632,292084.0
2020-12-10 10:00:00,36.04,36.13,35.9,36.08,257808.0,34.9729,35.0603,34.8371,35.0118,257808.0
2020-12-10 10:10:00,36.07,36.15,35.99,36.08,159218.0,35.0021,35.0797,34.9244,35.0118,159218.0
2020-12-10 10:20:00,36.09,36.14,35.98,35.98,165902.0,35.0215,35.07,34.9147,34.9147,165902.0
2020-12-10 10:30:00,35.98,36.08,35.85,36.06,190130.0,34.9147,35.0118,34.7886,34.9923,190130.0
2020-12-10 10:40:00,36.07,36.08,35.94,35.99,91298.0,35.0021,35.0118,34.8759,34.9244,91298.0
2020-12-10 10:50:00,36.02,36.19,36.02,36.1,128424.0,34.9535,35.1185,34.9535,35.0312,128424.0
2020-12-10 11:00:00,36.12,36.15,36.02,36.02,69734.0,35.0506,35.0797,34.9535,34.9535,69734.0
2020-12-10 11:10:00,36.02,36.18,35.98,36.17,80282.0,34.9535,35.1088,34.9147,35.0991,80282.0
2020-12-10 11:20:00,36.2,36.23,36.11,36.15,258100.0,35.1282,35.1573,35.0409,35.0797,258100.0
2020-12-10 11:30:00,36.15,36.16,36.01,36.02,49768.0,35.0797,35.0894,34.9438,34.9535,49768.0
2020-12-10 11:40:00,36.05,36.05,35.93,35.95,115032.0,34.9826,34.9826,34.8662,34.8856,115032.0
2020-12-10 11:50:00,35.93,35.93,35.74,35.8,145550.0,34.8662,34.8662,34.6818,34.74,145550.0
2020-12-10 12:00:00,35.79,35.99,35.75,35.99,123116.0,34.7303,34.9244,34.6915,34.9244,123116.0
2020-12-10 12:10:00,35.99,36.02,35.95,35.95,80196.0,34.9244,34.9535,34.8856,34.8856,80196.0
2020-12-10 12:20:00,35.98,36.01,35.88,35.95,33816.0,34.9147,34.9438,34.8177,34.8856,33816.0
2020-12-10 12:30:00,35.98,36.06,35.96,35.97,68586.0,34.9147,34.9923,34.8953,34.905,68586.0
2020-12-10 12:40:00,35.97,36.02,35.88,35.9,71100.0,34.905,34.9535,34.8177,34.8371,71100.0
2020-12-10 12:50:00,35.88,35.91,35.77,35.85,160610.0,34.8177,34.8468,34.7109,34.7886,160610.0
2020-12-10 13:00:00,35.8,35.98,35.8,35.97,117422.0,34.74,34.9147,34.74,34.905,117422.0
2020-12-10 13:10:00,35.95,36.07,35.95,36.05,62864.0,34.8856,35.0021,34.8856,34.9826,62864.0
2020-12-10 13:20:00,36.04,36.08,35.99,36.02,52432.0,34.9729,35.0118,34.9244,34.9535,52432.0
2020-12-10 13:30:00,36.06,36.06,35.88,35.99,74848.0,34.9923,34.9923,34.8177,34.9244,74848.0
2020-12-10 13:40:00,35.98,35.98,35.84,35.92,90182.0,34.9147,34.9147,34.7789,34.8565,90182.0
2020-12-10 13:50:00,35.9,35.95,35.81,35.86,84740.0,34.8371,34.8856,34.7497,34.7983,84740.0
2020-12-10 14:00:00,35.91,35.92,35.77,35.85,71286.0,34.8468,34.8565,34.7109,34.7886,71286.0
2020-12-10 14:10:00,35.83,35.84,35.66,35.71,181012.0,34.7692,34.7789,34.6042,34.6527,181012.0
2020-12-10 14:20:00,35.71,35.74,35.62,35.67,65082.0,34.6527,34.6818,34.5654,34.6139,65082.0
2020-12-10 14:30:00,35.67,35.81,35.65,35.81,89002.0,34.6139,34.7497,34.5945,34.7497,89002.0
2020-12-10 14:40:00,35.79,35.82,35.73,35.77,40694.0,34.7303,34.7595,34.6721,34.7109,40694.0
2020-12-10 14:50:00,35.77,35.82,35.63,35.69,131102.0,34.7109,34.7595,34.5751,34.6333,131102.0
2020-12-10 15:00:00,35.7,35.88,35.69,35.77,121064.0,34.643,34.8177,34.6333,34.7109,121064.0
2020-12-10 15:10:00,35.81,35.96,35.77,35.94,148462.0,34.7497,34.8953,34.7109,34.8759,148462.0
2020-12-10 15:20:00,35.94,35.99,35.91,35.96,102264.0,34.8759,34.9244,34.8468,34.8953,102264.0
2020-12-10 15:30:00,35.97,36.02,35.9,35.99,132766.0,34.905,34.9535,34.8371,34.9244,132766.0
2020-12-10 15:40:00,35.99,36.1,35.96,36.02,191544.0,34.9244,35.0312,34.8953,34.9535,191544.0
2020-12-10 15:50:00,36.03,36.12,35.89,35.89,268150.0,34.9632,35.0506,34.8274,34.8274,268150.0
2020-12-11 09:30:00,35.35,35.48,35.32,35.46,515048.0,34.3034,34.4295,34.2743,34.4101,515048.0
2020-12-11 09:40:00,35.46,35.49,35.2,35.35,353570.0,34.4101,34.4392,34.1578,34.3034,353570.0
2020-12-11 09:50:00,35.27,35.48,35.18,35.43,285214.0,34.2257,34.4295,34.1384,34.381,285214.0
2020-12-11 10:00:00,35.41,35.61,35.41,35.56,121710.0,34.3616,34.5557,34.3616,34.5072,121710.0
2020-12-11 10:10:00,35.57,35.67,35.52,35.64,118496.0,34.5169,34.6139,34.4683,34.5848,118496.0
2020-12-11 10:20:00,35.63,35.63,35.51,35.52,92100.0,34.5751,34.5751,34.4586,34.4683,92100.0
2020-12-11 10:30:00,35.54,35.54,35.42,35.47,155580.0,34.4877,34.4877,34.3713,34.4198,155580.0
2020-12-11 10:40:00,35.47,35.48,35.34,35.36,86030.0,34.4198,34.4295,34.2937,34.3131,86030.0
2020-12-11 10:50:00,35.35,35.38,35.29,35.38,125526.0,34.3034,34.3325,34.2451,34.3325,125526.0
2020-12-11 11:00:00,35.4,35.49,35.38,35.41,92608.0,34.3519,34.4392,34.3325,34.3616,92608.0
2020-12-11 11:10:00,35.43,35.47,35.38,35.44,64170.0,34.381,34.4198,34.3325,34.3907,64170.0
2020-12-11 11:20:00,35.44,35.45,35.26,35.26,66006.0,34.3907,34.4004,34.216,34.216,66006.0
2020-12-11 11:30:00,35.26,35.32,35.1,35.13,126144.0,34.216,34.2743,34.0608,34.0899,126144.0
2020-12-11 11:40:00,35.13,35.21,35.02,35.2,72936.0,34.0899,34.1675,33.9831,34.1578,72936.0
2020-12-11 11:50:00,35.19,35.24,35.15,35.18,82402.0,34.1481,34.1966,34.1093,34.1384,82402.0
2020-12-11 12:00:00,35.21,35.24,35.09,35.09,332096.0,34.1675,34.1966,34.0511,34.0511,332096.0
2020-12-11 12:10:00,35.1,35.12,34.9,34.92,312024.0,34.0608,34.0802,33.8667,33.8861,312024.0
2020-12-11 12:20:00,34.92,35.03,34.88,35.02,98542.0,33.8861,33.9928,33.8473,33.9831,98542.0
2020-12-11 12:30:00,35.02,35.02,34.88,34.91,153610.0,33.9831,33.9831,33.8473,33.8764,153610.0
2020-12-11 12:40:00,34.92,35.1,34.92,35.1,120328.0,33.8861,34.0608,33.8861,34.0608,120328.0
2020-12-11 12:50:00,35.09,35.19,35.07,35.17,89496.0,34.0511,34.1481,34.0317,34.1287,89496.0
2020-12-11 13:00:00,35.16,35.23,35.15,35.2,50712.0,34.119,34.1869,34.1093,34.1578,50712.0
2020-12-11 13:10:00,35.19,35.32,35.19,35.23,165398.0,34.1481,34.2743,34.1481,34.1869,165398.0
2020-12-11 13:20:00,35.23,35.28,35.16,35.28,64566.0,34.1869,34.2354,34.119,34.2354,64566.0
2020-12-11 13:30:00,35.29,35.47,35.28,35.43,104932.0,34.2451,34.4198,34.2354,34.381,104932.0
2020-12-11 13:40:00,35.44,35.47,35.38,35.45,127790.0,34.3907,34.4198,34.3325,34.4004,127790.0
2020-12-11 13:50:00,35.43,35.67,35.42,35.59,229156.0,34.381,34.6139,34.3713,34.5363,229156.0
2020-12-11 14:00:00,35.6,35.66,35.51,35.57,100594.0,34.546,34.6042,34.4586,34.5169,100594.0
2020-12-11 14:10:00,35.58,35.61,35.55,35.6,118382.0,34.5266,34.5557,34.4974,34.546,118382.0
2020-12-11 14:20:00,35.6,35.67,35.54,35.58,85490.0,34.546,34.6139,34.4877,34.5266,85490.0
2020-12-11 14:30:00,35.6,35.74,35.6,35.68,132202.0,34.546,34.6818,34.546,34.6236,132202.0
2020-12-11 14:40:00,35.68,35.74,35.63,35.71,88004.0,34.6236,34.6818,34.5751,34.6527,88004.0
2020-12-11 14:50:00,35.7,35.72,35.58,35.58,93758.0,34.643,34.6624,34.5266,34.5266,93758.0
2020-12-11 15:00:00,35.6,35.65,35.52,35.56,94586.0,34.546,34.5945,34.4683,34.5072,94586.0
2020-12-11 15:10:00,35.57,35.85,35.56,35.82,184742.0,34.5169,34.7886,34.5072,34.7595,184742.0
2020-12-11 15:20:00,35.81,35.81,35.69,35.7,63310.0,34.7497,34.7497,34.6333,34.643,63310.0
2020-12-11 15:30:00,35.72,35.8,35.69,35.75,72536.0,34.6624,34.74,34.6333,34.6915,72536.0
2020-12-11 15:40:00,35.75,35.84,35.62,35.65,188410.0,34.6915,34.7789,34.5654,34.5945,188410.0
2020-12-11 15:50:00,35.63,35.79,35.6,35.76,376392.0,34.5751,34.7303,34.546,34.7012,376392.0
2020-12-14 09:30:00,36.46,36.68,36.38,36.68,559456.0,35.3805,35.594,35.3029,35.594,559456.0
2020-12-14 09:40:00,36.68,36.74,36.59,36.68,235726.0,35.594,35.6522,35.5067,35.594,235726.0
2020-12-14 09:50:00,36.68,36.73,36.63,36.71,156396.0,35.594,35.6425,35.5455,35.6231,156396.0
2020-12-14 10:00:00,36.72,36.8,36.7,36.74,358754.0,35.6328,35.7104,35.6134,35.6522,358754.0
2020-12-14 10:10:00,36.74,36.77,36.66,36.71,142366.0,35.6522,35.6813,35.5746,35.6231,142366.0
2020-12-14 10:20:00,36.72,36.77,36.68,36.76,160500.0,35.6328,35.6813,35.594,35.6716,160500.0
2020-12-14 10:30:00,36.76,36.8,36.65,36.65,225134.0,35.6716,35.7104,35.5649,35.5649,225134.0
2020-12-14 10:40:00,36.67,36.68,36.43,36.43,202650.0,35.5843,35.594,35.3514,35.3514,202650.0
2020-12-14 10:50:00,36.42,36.52,36.27,36.29,164644.0,35.3417,35.4387,35.1961,35.2155,164644.0
2020-12-14 11:00:00,36.27,36.35,36.16,36.17,229394.0,35.1961,35.2738,35.0894,35.0991,229394.0
2020-12-14 11:10:00,36.15,36.41,36.15,36.4,130650.0,35.0797,35.332,35.0797,35.3223,130650.0
2020-12-14 11:20:00,36.41,36.41,36.2,36.21,78352.0,35.332,35.332,35.1282,35.1379,78352.0
2020-12-14 11:30:00,36.21,36.27,36.02,36.12,207974.0,35.1379,35.1961,34.9535,35.0506,207974.0
2020-12-14 11:40:00,36.1,36.23,36.08,36.19,93542.0,35.0312,35.1573,35.0118,35.1185,93542.0
2020-12-14 11:50:00,36.2,36.26,36.16,36.2,127820.0,35.1282,35.1864,35.0894,35.1282,127820.0
2020-12-14 12:00:00,36.21,36.22,36.12,36.16,54094.0,35.1379,35.1476,35.0506,35.0894,54094.0
2020-12-14 12:10:00,36.19,36.23,36.08,36.08,81668.0,35.1185,35.1573,35.0118,35.0118,81668.0
2020-12-14 12:20:00,36.1,36.13,36.02,36.11,78718.0,35.0312,35.0603,34.9535,35.0409,78718.0
2020-12-14 12:30:00,36.1,36.12,36.01,36.04,68158.0,35.0312,35.0506,34.9438,34.9729,68158.0
2020-12-14 12:40:00,36.01,36.02,35.93,35.94,120094.0,34.9438,34.9535,34.8662,34.8759,120094.0
2020-12-14 12:50:00,35.93,35.97,35.87,35.93,155980.0,34.8662,34.905,34.808,34.8662,155980.0
2020-12-14 13:00:00,35.95,36.02,35.79,35.8,182558.0,34.8856,34.9535,34.7303,34.74,182558.0
2020-12-14 13:10:00,35.8,35.93,35.77,35.93,99460.0,34.74,34.8662,34.7109,34.8662,99460.0
2020-12-14 13:20:00,35.92,35.97,35.85,35.85,97472.0,34.8565,34.905,34.7886,34.7886,97472.0
2020-12-14 13:30:00,35.85,35.99,35.85,35.97,117014.0,34.7886,34.9244,34.7886,34.905,117014.0
2020-12-14 13:40:00,35.98,36.0,35.82,35.87,124484.0,34.9147,34.9341,34.7595,34.808,124484.0
2020-12-14 13:50:00,35.87,36.02,35.87,35.93,85558.0,34.808,34.9535,34.808,34.8662,85558.0
2020-12-14 14:00:00,35.95,35.99,35.84,35.92,84818.0,34.8856,34.9244,34.7789,34.8565,84818.0
2020-12-14 14:10:00,35.93,35.94,35.77,35.9,71526.0,34.8662,34.8759,34.7109,34.8371,71526.0
2020-12-14 14:20:00,35.88,35.89,35.8,35.85,74998.0,34.8177,34.8274,34.74,34.7886,74998.0
2020-12-14 14:30:00,35.83,35.84,35.59,35.63,208170.0,34.7692,34.7789,34.5363,34.5751,208170.0
2020-12-14 14:40:00,35.65,35.78,35.63,35.77,121654.0,34.5945,34.7206,34.5751,34.7109,121654.0
2020-12-14 14:50:00,35.77,35.92,35.76,35.88,246236.0,34.7109,34.8565,34.7012,34.8177,246236.0
2020-12-14 15:00:00,35.87,35.88,35.73,35.79,104742.0,34.808,34.8177,34.6721,34.7303,104742.0
2020-12-14 15:10:00,35.79,35.86,35.74,35.77,98920.0,34.7303,34.7983,34.6818,34.7109,98920.0
2020-12-14 15:20:00,35.8,35.88,35.76,35.77,222830.0,34.74,34.8177,34.7012,34.7109,222830.0
2020-12-14 15:30:00,35.76,35.76,35.46,35.47,444630.0,34.7012,34.7012,34.4101,34.4198,444630.0
2020-12-14 15:40:00,35.45,35.49,35.33,35.47,351788.0,34.4004,34.4392,34.284,34.4198,351788.0
2020-12-14 15:50:00,35.48,35.56,35.21,35.27,694648.0,34.4295,34.5072,34.1675,34.2257,694648.0
2020-12-15 09:30:00,36.1,36.18,35.98,36.1,366024.0,35.0312,35.1088,34.9147,35.0312,366024.0
2020-12-15 09:40:00,36.15,36.19,35.97,36.02,166158.0,35.0797,35.1185,34.905,34.9535,166158.0
2020-12-15 09:50:00,36.05,36.1,35.88,35.91,267488.0,34.9826,35.0312,34.8177,34.8468,267488.0
2020-12-15 10:00:00,35.94,36.01,35.87,35.89,266746.0,34.8759,34.9438,34.808,34.8274,266746.0
2020-12-15 10:10:00,35.88,36.0,35.85,35.96,142494.0,34.8177,34.9341,34.7886,34.8953,142494.0
2020-12-15 10:20:00,35.96,35.96,35.81,35.85,116644.0,34.8953,34.8953,34.7497,34.7886,116644.0
2020-12-15 10:30:00,35.85,35.95,35.73,35.74,120282.0,34.7886,34.8856,34.6721,34.6818,120282.0
2020-12-15 10:40:00,35.76,35.88,35.71,35.86,92968.0,34.7012,34.8177,34.6527,34.7983,92968.0
2020-12-15 10:50:00,35.85,35.91,35.79,35.9,132004.0,34.7886,34.8468,34.7303,34.8371,132004.0
2020-12-15 11:00:00,35.88,35.89,35.66,35.74,169986.0,34.8177,34.8274,34.6042,34.6818,169986.0
2020-12-15 11:10:00,35.76,35.88,35.75,35.86,177022.0,34.7012,34.8177,34.6915,34.7983,177022.0
2020-12-15 11:20:00,35.87,35.91,35.81,35.88,152772.0,34.808,34.8468,34.7497,34.8177,152772.0
2020-12-15 11:30:00,35.86,35.93,35.83,35.93,118546.0,34.7983,34.8662,34.7692,34.8662,118546.0
2020-12-15 11:40:00,35.92,36.04,35.92,35.95,153776.0,34.8565,34.9729,34.8565,34.8856,153776.0
2020-12-15 11:50:00,35.94,36.0,35.9,36.0,63866.0,34.8759,34.9341,34.8371,34.9341,63866.0
2020-12-15 12:00:00,36.01,36.1,35.99,36.05,82950.0,34.9438,35.0312,34.9244,34.9826,82950.0
2020-12-15 12:10:00,36.05,36.12,36.03,36.11,68448.0,34.9826,35.0506,34.9632,35.0409,68448.0
2020-12-15 12:20:00,36.1,36.16,36.1,36.13,90288.0,35.0312,35.0894,35.0312,35.0603,90288.0
2020-12-15 12:30:00,36.13,36.26,36.13,36.24,115996.0,35.0603,35.1864,35.0603,35.167,115996.0
2020-12-15 12:40:00,36.25,36.34,36.24,36.34,177732.0,35.1767,35.2641,35.167,35.2641,177732.0
2020-12-15 12:50:00,36.33,36.42,36.31,36.4,99664.0,35.2544,35.3417,35.2349,35.3223,99664.0
2020-12-15 13:00:00,36.4,36.59,36.38,36.52,192838.0,35.3223,35.5067,35.3029,35.4387,192838.0
2020-12-15 13:10:00,36.54,36.58,36.49,36.56,71896.0,35.4581,35.497,35.4096,35.4775,71896.0
2020-12-15 13:20:00,36.57,36.57,36.46,36.48,126082.0,35.4872,35.4872,35.3805,35.3999,126082.0
2020-12-15 13:30:00,36.49,36.54,36.48,36.52,106318.0,35.4096,35.4581,35.3999,35.4387,106318.0
2020-12-15 13:40:00,36.53,36.56,36.49,36.53,40736.0,35.4484,35.4775,35.4096,35.4484,40736.0
2020-12-15 13:50:00,36.53,36.62,36.51,36.6,83374.0,35.4484,35.5358,35.429,35.5164,83374.0
2020-12-15 14:00:00,36.6,36.61,36.55,36.57,51662.0,35.5164,35.5261,35.4678,35.4872,51662.0
2020-12-15 14:10:00,36.58,36.69,36.55,36.66,203092.0,35.497,35.6037,35.4678,35.5746,203092.0
2020-12-15 14:20:00,36.66,36.68,36.6,36.6,96618.0,35.5746,35.594,35.5164,35.5164,96618.0
2020-12-15 14:30:00,36.62,36.69,36.6,36.66,83694.0,35.5358,35.6037,35.5164,35.5746,83694.0
2020-12-15 14:40:00,36.67,36.71,36.65,36.68,160872.0,35.5843,35.6231,35.5649,35.594,160872.0
2020-12-15 14:50:00,36.68,36.68,36.6,36.61,204238.0,35.594,35.594,35.5164,35.5261,204238.0
2020-12-15 15:00:00,36.61,36.72,36.57,36.63,218402.0,35.5261,35.6328,35.4872,35.5455,218402.0
2020-12-15 15:10:00,36.65,36.68,36.6,36.6,108658.0,35.5649,35.594,35.5164,35.5164,108658.0
2020-12-15 15:20:00,36.6,36.63,36.51,36.52,172828.0,35.5164,35.5455,35.429,35.4387,172828.0
2020-12-15 15:30:00,36.51,36.52,36.44,36.5,231144.0,35.429,35.4387,35.3611,35.4193,231144.0
2020-12-15 15:40:00,36.47,36.6,36.46,36.56,163918.0,35.3902,35.5164,35.3805,35.4775,163918.0
2020-12-15 15:50:00,36.56,36.72,36.5,36.72,736222.0,35.4775,35.6328,35.4193,35.6328,736222.0
2020-12-16 09:30:00,36.8,36.81,36.52,36.55,274272.0,35.7104,35.7201,35.4387,35.4678,274272.0
2020-12-16 09:40:00,36.56,36.66,36.52,36.62,163550.0,35.4775,35.5746,35.4387,35.5358,163550.0
2020-12-16 09:50:00,36.63,36.75,36.62,36.71,175770.0,35.5455,35.6619,35.5358,35.6231,175770.0
2020-12-16 10:00:00,36.72,36.79,36.66,36.78,206324.0,35.6328,35.7007,35.5746,35.691,206324.0
2020-12-16 10:10:00,36.79,36.81,36.68,36.72,125996.0,35.7007,35.7201,35.594,35.6328,125996.0
2020-12-16 10:20:00,36.7,36.87,36.65,36.85,146392.0,35.6134,35.7784,35.5649,35.759,146392.0
2020-12-16 10:30:00,36.86,36.91,36.85,36.87,136222.0,35.7687,35.8172,35.759,35.7784,136222.0
2020-12-16 10:40:00,36.87,36.9,36.81,36.83,176920.0,35.7784,35.8075,35.7201,35.7395,176920.0
2020-12-16 10:50:00,36.83,36.87,36.76,36.78,77938.0,35.7395,35.7784,35.6716,35.691,77938.0
2020-12-16 11:00:00,36.8,36.9,36.77,36.88,75506.0,35.7104,35.8075,35.6813,35.7881,75506.0
2020-12-16 11:10:00,36.87,36.87,36.73,36.81,80840.0,35.7784,35.7784,35.6425,35.7201,80840.0
2020-12-16 11:20:00,36.81,36.9,36.8,36.9,42522.0,35.7201,35.8075,35.7104,35.8075,42522.0
2020-12-16 11:30:00,36.9,36.95,36.87,36.92,75502.0,35.8075,35.856,35.7784,35.8269,75502.0
2020-12-16 11:40:00,36.94,36.95,36.91,36.93,43888.0,35.8463,35.856,35.8172,35.8366,43888.0
2020-12-16 11:50:00,36.94,36.95,36.89,36.91,73718.0,35.8463,35.856,35.7978,35.8172,73718.0
2020-12-16 12:00:00,36.92,36.93,36.89,36.91,23676.0,35.8269,35.8366,35.7978,35.8172,23676.0
2020-12-16 12:10:00,36.91,36.91,36.85,36.87,22634.0,35.8172,35.8172,35.759,35.7784,22634.0
2020-12-16 12:20:00,36.87,36.88,36.79,36.83,94672.0,35.7784,35.7881,35.7007,35.7395,94672.0
2020-12-16 12:30:00,36.82,36.83,36.79,36.81,34070.0,35.7298,35.7395,35.7007,35.7201,34070.0
2020-12-16 12:40:00,36.81,36.83,36.73,36.74,77696.0,35.7201,35.7395,35.6425,35.6522,77696.0
2020-12-16 12:50:00,36.74,36.85,36.66,36.85,48078.0,35.6522,35.759,35.5746,35.759,48078.0
2020-12-16 13:00:00,36.85,36.85,36.73,36.73,38178.0,35.759,35.759,35.6425,35.6425,38178.0
2020-12-16 13:10:00,36.72,36.8,36.72,36.79,33952.0,35.6328,35.7104,35.6328,35.7007,33952.0
2020-12-16 13:20:00,36.78,36.79,36.74,36.76,46538.0,35.691,35.7007,35.6522,35.6716,46538.0
2020-12-16 13:30:00,36.79,36.83,36.79,36.81,54204.0,35.7007,35.7395,35.7007,35.7201,54204.0
2020-12-16 13:40:00,36.81,36.82,36.77,36.77,59714.0,35.7201,35.7298,35.6813,35.6813,59714.0
2020-12-16 13:50:00,36.79,36.81,36.76,36.81,62822.0,35.7007,35.7201,35.6716,35.7201,62822.0
2020-12-16 14:00:00,36.82,36.88,36.61,36.67,404060.0,35.7298,35.7881,35.5261,35.5843,404060.0
2020-12-16 14:10:00,36.65,36.67,36.58,36.6,483110.0,35.5649,35.5843,35.497,35.5164,483110.0
2020-12-16 14:20:00,36.6,36.71,36.58,36.65,100816.0,35.5164,35.6231,35.497,35.5649,100816.0
2020-12-16 14:30:00,36.68,37.01,36.66,37.01,286376.0,35.594,35.9142,35.5746,35.9142,286376.0
2020-12-16 14:40:00,37.01,37.04,36.95,37.04,134216.0,35.9142,35.9433,35.856,35.9433,134216.0
2020-12-16 14:50:00,37.04,37.08,36.99,37.07,203914.0,35.9433,35.9821,35.8948,35.9724,203914.0
2020-12-16 15:00:00,37.06,37.07,36.93,36.96,147222.0,35.9627,35.9724,35.8366,35.8657,147222.0
2020-12-16 15:10:00,36.96,37.07,36.91,37.05,171044.0,35.8657,35.9724,35.8172,35.953,171044.0
2020-12-16 15:20:00,37.05,37.13,37.03,37.08,323164.0,35.953,36.0307,35.9336,35.9821,323164.0
2020-12-16 15:30:00,37.08,37.19,36.99,37.08,263356.0,35.9821,36.0889,35.8948,35.9821,263356.0
2020-12-16 15:40:00,37.09,37.13,37.02,37.08,156944.0,35.9919,36.0307,35.9239,35.9821,156944.0
2020-12-16 15:50:00,37.07,37.07,36.83,36.9,423720.0,35.9724,35.9724,35.7395,35.8075,423720.0
2020-12-17 09:30:00,37.41,37.58,37.41,37.53,690724.0,36.3024,36.4673,36.3024,36.4188,690724.0
2020-12-17 09:40:00,37.53,37.55,37.34,37.46,243718.0,36.4188,36.4382,36.2344,36.3509,243718.0
2020-12-17 09:50:00,37.45,37.46,37.31,37.35,210478.0,36.3412,36.3509,36.2053,36.2442,210478.0
2020-12-17 10:00:00,37.37,37.41,37.3,37.33,103618.0,36.2636,36.3024,36.1956,36.2247,103618.0
2020-12-17 10:10:00,37.33,37.37,37.24,37.32,100874.0,36.2247,36.2636,36.1374,36.215,100874.0
2020-12-17 10:20:00,37.34,37.43,37.27,37.42,194946.0,36.2344,36.3218,36.1665,36.3121,194946.0
2020-12-17 10:30:00,37.41,37.46,37.38,37.42,140978.0,36.3024,36.3509,36.2733,36.3121,140978.0
2020-12-17 10:40:00,37.41,37.43,37.26,37.43,185884.0,36.3024,36.3218,36.1568,36.3218,185884.0
2020-12-17 10:50:00,37.42,37.43,37.29,37.31,61630.0,36.3121,36.3218,36.1859,36.2053,61630.0
2020-12-17 11:00:00,37.31,37.35,37.27,37.35,65160.0,36.2053,36.2442,36.1665,36.2442,65160.0
2020-12-17 11:10:00,37.35,37.41,37.33,37.38,72404.0,36.2442,36.3024,36.2247,36.2733,72404.0
2020-12-17 11:20:00,37.37,37.38,37.34,37.35,41148.0,36.2636,36.2733,36.2344,36.2442,41148.0
2020-12-17 11:30:00,37.35,37.35,37.27,37.31,140472.0,36.2442,36.2442,36.1665,36.2053,140472.0
2020-12-17 11:40:00,37.31,37.34,37.29,37.3,43330.0,36.2053,36.2344,36.1859,36.1956,43330.0
2020-12-17 11:50:00,37.29,37.34,37.16,37.34,219706.0,36.1859,36.2344,36.0598,36.2344,219706.0
2020-12-17 12:00:00,37.34,37.35,37.3,37.31,81908.0,36.2344,36.2442,36.1956,36.2053,81908.0
2020-12-17 12:10:00,37.29,37.3,37.21,37.23,68940.0,36.1859,36.1956,36.1083,36.1277,68940.0
2020-12-17 12:20:00,37.23,37.31,37.23,37.29,54484.0,36.1277,36.2053,36.1277,36.1859,54484.0
2020-12-17 12:30:00,37.27,37.29,37.23,37.26,24262.0,36.1665,36.1859,36.1277,36.1568,24262.0
2020-12-17 12:40:00,37.27,37.35,37.27,37.34,155862.0,36.1665,36.2442,36.1665,36.2344,155862.0
2020-12-17 12:50:00,37.33,37.38,37.3,37.35,138290.0,36.2247,36.2733,36.1956,36.2442,138290.0
2020-12-17 13:00:00,37.35,37.43,37.35,37.4,121522.0,36.2442,36.3218,36.2442,36.2927,121522.0
2020-12-17 13:10:00,37.4,37.43,37.38,37.4,53496.0,36.2927,36.3218,36.2733,36.2927,53496.0
2020-12-17 13:20:00,37.4,37.43,37.39,37.42,48328.0,36.2927,36.3218,36.283,36.3121,48328.0
2020-12-17 13:30:00,37.41,37.43,37.38,37.41,39296.0,36.3024,36.3218,36.2733,36.3024,39296.0
2020-12-17 13:40:00,37.41,37.42,37.37,37.41,27902.0,36.3024,36.3121,36.2636,36.3024,27902.0
2020-12-17 13:50:00,37.41,37.48,37.4,37.48,83536.0,36.3024,36.3703,36.2927,36.3703,83536.0
2020-12-17 14:00:00,37.48,37.49,37.43,37.48,68736.0,36.3703,36.38,36.3218,36.3703,68736.0
2020-12-17 14:10:00,37.48,37.5,37.44,37.49,77372.0,36.3703,36.3897,36.3315,36.38,77372.0
2020-12-17 14:20:00,37.48,37.49,37.45,37.45,41506.0,36.3703,36.38,36.3412,36.3412,41506.0
2020-12-17 14:30:00,37.46,37.51,37.46,37.47,83098.0,36.3509,36.3994,36.3509,36.3606,83098.0
2020-12-17 14:40:00,37.46,37.49,37.44,37.48,82968.0,36.3509,36.38,36.3315,36.3703,82968.0
2020-12-17 14:50:00,37.48,37.5,37.45,37.48,105616.0,36.3703,36.3897,36.3412,36.3703,105616.0
2020-12-17 15:00:00,37.47,37.51,37.37,37.4,195360.0,36.3606,36.3994,36.2636,36.2927,195360.0
2020-12-17 15:10:00,37.4,37.44,37.35,37.4,115546.0,36.2927,36.3315,36.2442,36.2927,115546.0
2020-12-17 15:20:00,37.4,37.49,37.4,37.4,201050.0,36.2927,36.38,36.2927,36.2927,201050.0
2020-12-17 15:30:00,37.39,37.47,37.3,37.43,210506.0,36.283,36.3606,36.1956,36.3218,210506.0
2020-12-17 15:40:00,37.41,37.47,37.38,37.4,140924.0,36.3024,36.3606,36.2733,36.2927,140924.0
2020-12-17 15:50:00,37.42,37.51,37.4,37.51,444780.0,36.3121,36.3994,36.2927,36.3994,444780.0
2020-12-18 09:30:00,37.6,37.63,37.41,37.42,738462.0,36.4868,36.5159,36.3024,36.3121,738462.0
2020-12-18 09:40:00,37.45,37.45,37.2,37.23,638874.0,36.3412,36.3412,36.0986,36.1277,638874.0
2020-12-18 09:50:00,37.24,37.24,37.02,37.2,354680.0,36.1374,36.1374,35.9239,36.0986,354680.0
2020-12-18 10:00:00,37.2,37.2,36.91,37.13,555166.0,36.0986,36.0986,35.8172,36.0307,555166.0
2020-12-18 10:10:00,37.15,37.17,36.99,37.13,128980.0,36.0501,36.0695,35.8948,36.0307,128980.0
2020-12-18 10:20:00,37.1,37.12,36.87,36.95,197352.0,36.0016,36.021,35.7784,35.856,197352.0
2020-12-18 10:30:00,36.97,37.01,36.83,36.94,262236.0,35.8754,35.9142,35.7395,35.8463,262236.0
2020-12-18 10:40:00,36.92,37.02,36.88,36.88,117640.0,35.8269,35.9239,35.7881,35.7881,117640.0
2020-12-18 10:50:00,36.91,37.07,36.87,37.02,137878.0,35.8172,35.9724,35.7784,35.9239,137878.0
2020-12-18 11:00:00,37.01,37.07,36.92,36.99,96868.0,35.9142,35.9724,35.8269,35.8948,96868.0
2020-12-18 11:10:00,36.98,36.99,36.61,36.79,276820.0,35.8851,35.8948,35.5261,35.7007,276820.0
2020-12-18 11:20:00,36.8,36.89,36.77,36.82,62144.0,35.7104,35.7978,35.6813,35.7298,62144.0
2020-12-18 11:30:00,36.81,36.85,36.76,36.81,49692.0,35.7201,35.759,35.6716,35.7201,49692.0
2020-12-18 11:40:00,36.81,36.87,36.76,36.87,55006.0,35.7201,35.7784,35.6716,35.7784,55006.0
2020-12-18 11:50:00,36.87,36.94,36.86,36.88,107232.0,35.7784,35.8463,35.7687,35.7881,107232.0
2020-12-18 12:00:00,36.87,36.96,36.85,36.92,120318.0,35.7784,35.8657,35.759,35.8269,120318.0
2020-12-18 12:10:00,36.91,37.07,36.9,37.05,140678.0,35.8172,35.9724,35.8075,35.953,140678.0
2020-12-18 12:20:00,37.02,37.04,36.99,37.04,63878.0,35.9239,35.9433,35.8948,35.9433,63878.0
2020-12-18 12:30:00,37.04,37.16,36.99,37.16,119900.0,35.9433,36.0598,35.8948,36.0598,119900.0
2020-12-18 12:40:00,37.17,37.19,37.04,37.04,93714.0,36.0695,36.0889,35.9433,35.9433,93714.0
2020-12-18 12:50:00,37.05,37.08,36.96,36.98,143948.0,35.953,35.9821,35.8657,35.8851,143948.0
2020-12-18 13:00:00,36.99,36.99,36.9,36.93,95530.0,35.8948,35.8948,35.8075,35.8366,95530.0
2020-12-18 13:10:00,36.94,36.97,36.89,36.9,118170.0,35.8463,35.8754,35.7978,35.8075,118170.0
2020-12-18 13:20:00,36.89,36.9,36.79,36.88,196042.0,35.7978,35.8075,35.7007,35.7881,196042.0
2020-12-18 13:30:00,36.88,36.88,36.7,36.72,522666.0,35.7881,35.7881,35.6134,35.6328,522666.0
2020-12-18 13:40:00,36.71,36.82,36.71,36.77,79984.0,35.6231,35.7298,35.6231,35.6813,79984.0
2020-12-18 13:50:00,36.77,36.81,36.75,36.81,130850.0,35.6813,35.7201,35.6619,35.7201,130850.0
2020-12-18 14:00:00,36.77,36.78,36.61,36.71,671366.0,35.6813,35.691,35.5261,35.6231,671366.0
2020-12-18 14:10:00,36.7,36.72,36.58,36.66,120692.0,35.6134,35.6328,35.497,35.5746,120692.0
2020-12-18 14:20:00,36.66,36.73,36.61,36.66,95666.0,35.5746,35.6425,35.5261,35.5746,95666.0
2020-12-18 14:30:00,36.66,36.76,36.66,36.74,153594.0,35.5746,35.6716,35.5746,35.6522,153594.0
2020-12-18 14:40:00,36.73,36.76,36.65,36.72,147762.0,35.6425,35.6716,35.5649,35.6328,147762.0
2020-12-18 14:50:00,36.71,36.71,36.49,36.58,183986.0,35.6231,35.6231,35.4096,35.497,183986.0
2020-12-18 15:00:00,36.57,36.68,36.51,36.62,167352.0,35.4872,35.594,35.429,35.5358,167352.0
2020-12-18 15:10:00,36.62,36.68,36.51,36.59,185572.0,35.5358,35.594,35.429,35.5067,185572.0
2020-12-18 15:20:00,36.59,36.6,36.41,36.48,352652.0,35.5067,35.5164,35.332,35.3999,352652.0
2020-12-18 15:30:00,36.48,36.6,36.45,36.49,340048.0,35.3999,35.5164,35.3708,35.4096,340048.0
2020-12-18 15:40:00,36.49,36.91,36.41,36.85,633270.0,35.4096,35.8172,35.332,35.759,633270.0
2020-12-18 15:50:00,36.84,37.41,36.76,37.05,2106210.0,35.7493,36.3024,35.6716,35.953,2106210.0
2020-12-21 09:30:00,35.79,36.24,35.67,36.2,858472.0,34.7303,35.167,34.6139,35.1282,858472.0
2020-12-21 09:40:00,36.17,36.2,35.82,35.84,652868.0,35.0991,35.1282,34.7595,34.7789,652868.0
2020-12-21 09:50:00,35.84,36.06,35.76,35.77,421792.0,34.7789,34.9923,34.7012,34.7109,421792.0
2020-12-21 10:00:00,35.76,35.8,35.13,35.33,635768.0,34.7012,34.74,34.0899,34.284,635768.0
2020-12-21 10:10:00,35.35,35.44,34.98,35.04,526424.0,34.3034,34.3907,33.9443,34.0025,526424.0
2020-12-21 10:20:00,35.05,35.27,34.93,35.17,381412.0,34.0123,34.2257,33.8958,34.1287,381412.0
2020-12-21 10:30:00,35.12,35.29,34.98,35.27,332366.0,34.0802,34.2451,33.9443,34.2257,332366.0
2020-12-21 10:40:00,35.25,35.33,35.07,35.18,214260.0,34.2063,34.284,34.0317,34.1384,214260.0
2020-12-21 10:50:00,35.19,35.4,35.12,35.33,259164.0,34.1481,34.3519,34.0802,34.284,259164.0
2020-12-21 11:00:00,35.31,35.61,35.3,35.6,416144.0,34.2646,34.5557,34.2548,34.546,416144.0
2020-12-21 11:10:00,35.6,35.7,35.48,35.56,256012.0,34.546,34.643,34.4295,34.5072,256012.0
2020-12-21 11:20:00,35.54,35.74,35.54,35.69,172402.0,34.4877,34.6818,34.4877,34.6333,172402.0
2020-12-21 11:30:00,35.74,35.85,35.69,35.79,180244.0,34.6818,34.7886,34.6333,34.7303,180244.0
2020-12-21 11:40:00,35.8,35.96,35.8,35.93,139122.0,34.74,34.8953,34.74,34.8662,139122.0
2020-12-21 11:50:00,35.91,36.01,35.86,35.9,280060.0,34.8468,34.9438,34.7983,34.8371,280060.0
2020-12-21 12:00:00,35.91,36.05,35.91,36.01,163462.0,34.8468,34.9826,34.8468,34.9438,163462.0
2020-12-21 12:10:00,36.02,36.05,35.94,35.97,202382.0,34.9535,34.9826,34.8759,34.905,202382.0
2020-12-21 12:20:00,36.0,36.28,35.99,36.27,203402.0,34.9341,35.2058,34.9244,35.1961,203402.0
2020-12-21 12:30:00,36.3,36.39,36.3,36.35,142076.0,35.2252,35.3126,35.2252,35.2738,142076.0
2020-12-21 12:40:00,36.37,36.42,36.27,36.38,145978.0,35.2932,35.3417,35.1961,35.3029,145978.0
2020-12-21 12:50:00,36.38,36.55,36.37,36.49,318424.0,35.3029,35.4678,35.2932,35.4096,318424.0
2020-12-21 13:00:00,36.5,36.57,36.44,36.55,179312.0,35.4193,35.4872,35.3611,35.4678,179312.0
2020-12-21 13:10:00,36.54,36.63,36.5,36.59,90998.0,35.4581,35.5455,35.4193,35.5067,90998.0
2020-12-21 13:20:00,36.58,36.63,36.52,36.61,187560.0,35.497,35.5455,35.4387,35.5261,187560.0
2020-12-21 13:30:00,36.6,36.72,36.6,36.67,128602.0,35.5164,35.6328,35.5164,35.5843,128602.0
2020-12-21 13:40:00,36.7,36.83,36.63,36.68,155302.0,35.6134,35.7395,35.5455,35.594,155302.0
2020-12-21 13:50:00,36.74,36.81,36.7,36.72,72360.0,35.6522,35.7201,35.6134,35.6328,72360.0
2020-12-21 14:00:00,36.74,36.74,36.62,36.65,144894.0,35.6522,35.6522,35.5358,35.5649,144894.0
2020-12-21 14:10:00,36.63,36.76,36.59,36.74,177232.0,35.5455,35.6716,35.5067,35.6522,177232.0
2020-12-21 14:20:00,36.7,36.84,36.68,36.83,85714.0,35.6134,35.7493,35.594,35.7395,85714.0
2020-12-21 14:30:00,36.8,36.95,36.8,36.83,178642.0,35.7104,35.856,35.7104,35.7395,178642.0
2020-12-21 14:40:00,36.83,36.85,36.77,36.82,58590.0,35.7395,35.759,35.6813,35.7298,58590.0
2020-12-21 14:50:00,36.81,36.85,36.7,36.71,84596.0,35.7201,35.759,35.6134,35.6231,84596.0
2020-12-21 15:00:00,36.72,36.78,36.57,36.58,144476.0,35.6328,35.691,35.4872,35.497,144476.0
2020-12-21 15:10:00,36.56,36.66,36.51,36.58,350670.0,35.4775,35.5746,35.429,35.497,350670.0
2020-12-21 15:20:00,36.58,36.63,36.52,36.62,91902.0,35.497,35.5455,35.4387,35.5358,91902.0
2020-12-21 15:30:00,36.61,36.62,36.37,36.59,323770.0,35.5261,35.5358,35.2932,35.5067,323770.0
2020-12-21 15:40:00,36.6,36.63,36.41,36.48,235128.0,35.5164,35.5455,35.332,35.3999,235128.0
2020-12-21 15:50:00,36.46,36.75,36.29,36.69,631370.0,35.3805,35.6619,35.2155,35.6037,631370.0
2020-12-22 09:30:00,36.76,36.76,36.47,36.6,476786.0,35.6716,35.6716,35.3902,35.5164,476786.0
2020-12-22 09:40:00,36.61,36.73,36.52,36.68,176538.0,35.5261,35.6425,35.4387,35.594,176538.0
2020-12-22 09:50:00,36.7,36.7,36.53,36.64,250520.0,35.6134,35.6134,35.4484,35.5552,250520.0
2020-12-22 10:00:00,36.63,36.73,36.43,36.73,298812.0,35.5455,35.6425,35.3514,35.6425,298812.0
2020-12-22 10:10:00,36.74,36.74,36.43,36.56,155464.0,35.6522,35.6522,35.3514,35.4775,155464.0
2020-12-22 10:20:00,36.55,36.69,36.5,36.69,118468.0,35.4678,35.6037,35.4193,35.6037,118468.0
2020-12-22 10:30:00,36.69,36.8,36.66,36.75,288716.0,35.6037,35.7104,35.5746,35.6619,288716.0
2020-12-22 10:40:00,36.76,36.79,36.55,36.55,124416.0,35.6716,35.7007,35.4678,35.4678,124416.0
2020-12-22 10:50:00,36.55,36.64,36.52,36.62,152336.0,35.4678,35.5552,35.4387,35.5358,152336.0
2020-12-22 11:00:00,36.63,36.66,36.48,36.65,148218.0,35.5455,35.5746,35.3999,35.5649,148218.0
2020-12-22 11:10:00,36.65,36.72,36.59,36.72,119840.0,35.5649,35.6328,35.5067,35.6328,119840.0
2020-12-22 11:20:00,36.7,36.72,36.54,36.58,62710.0,35.6134,35.6328,35.4581,35.497,62710.0
2020-12-22 11:30:00,36.6,36.6,36.27,36.33,226256.0,35.5164,35.5164,35.1961,35.2544,226256.0
2020-12-22 11:40:00,36.34,36.35,36.12,36.29,209230.0,35.2641,35.2738,35.0506,35.2155,209230.0
2020-12-22 11:50:00,36.27,36.43,36.19,36.41,117840.0,35.1961,35.3514,35.1185,35.332,117840.0
2020-12-22 12:00:00,36.42,36.49,36.38,36.43,144142.0,35.3417,35.4096,35.3029,35.3514,144142.0
2020-12-22 12:10:00,36.44,36.56,36.41,36.52,40448.0,35.3611,35.4775,35.332,35.4387,40448.0
2020-12-22 12:20:00,36.52,36.55,36.43,36.43,74298.0,35.4387,35.4678,35.3514,35.3514,74298.0
2020-12-22 12:30:00,36.43,36.53,36.42,36.49,97930.0,35.3514,35.4484,35.3417,35.4096,97930.0
2020-12-22 12:40:00,36.52,36.59,36.5,36.58,67360.0,35.4387,35.5067,35.4193,35.497,67360.0
2020-12-22 12:50:00,36.57,36.58,36.49,36.53,59642.0,35.4872,35.497,35.4096,35.4484,59642.0
2020-12-22 13:00:00,36.58,36.6,36.52,36.57,49322.0,35.497,35.5164,35.4387,35.4872,49322.0
2020-12-22 13:10:00,36.59,36.66,36.57,36.63,50298.0,35.5067,35.5746,35.4872,35.5455,50298.0
2020-12-22 13:20:00,36.64,36.66,36.63,36.64,37946.0,35.5552,35.5746,35.5455,35.5552,37946.0
2020-12-22 13:30:00,36.65,36.74,36.65,36.73,766900.0,35.5649,35.6522,35.5649,35.6425,766900.0
2020-12-22 13:40:00,36.73,36.73,36.66,36.69,26452.0,35.6425,35.6425,35.5746,35.6037,26452.0
2020-12-22 13:50:00,36.7,36.77,36.69,36.73,62008.0,35.6134,35.6813,35.6037,35.6425,62008.0
2020-12-22 14:00:00,36.74,36.74,36.64,36.67,43754.0,35.6522,35.6522,35.5552,35.5843,43754.0
2020-12-22 14:10:00,36.67,36.71,36.63,36.71,22148.0,35.5843,35.6231,35.5455,35.6231,22148.0
2020-12-22 14:20:00,36.73,36.74,36.65,36.67,32380.0,35.6425,35.6522,35.5649,35.5843,32380.0
2020-12-22 14:30:00,36.7,36.7,36.51,36.51,80312.0,35.6134,35.6134,35.429,35.429,80312.0
2020-12-22 14:40:00,36.49,36.59,36.47,36.59,60654.0,35.4096,35.5067,35.3902,35.5067,60654.0
2020-12-22 14:50:00,36.58,36.61,36.52,36.58,35380.0,35.497,35.5261,35.4387,35.497,35380.0
2020-12-22 15:00:00,36.58,36.6,36.46,36.46,49094.0,35.497,35.5164,35.3805,35.3805,49094.0
2020-12-22 15:10:00,36.47,36.52,36.39,36.46,58526.0,35.3902,35.4387,35.3126,35.3805,58526.0
2020-12-22 15:20:00,36.47,36.51,36.38,36.39,27086.0,35.3902,35.429,35.3029,35.3126,27086.0
2020-12-22 15:30:00,36.38,36.45,36.33,36.35,160638.0,35.3029,35.3708,35.2544,35.2738,160638.0
2020-12-22 15:40:00,36.33,36.49,36.28,36.37,194168.0,35.2544,35.4096,35.2058,35.2932,194168.0
2020-12-22 15:50:00,36.38,36.48,36.33,36.46,340930.0,35.3029,35.3999,35.2544,35.3805,340930.0
2020-12-23 09:30:00,36.75,36.99,36.75,36.94,537910.0,35.6749,35.9078,35.6749,35.8593,537910.0
2020-12-23 09:40:00,36.94,36.96,36.76,36.91,305478.0,35.8593,35.8787,35.6846,35.8302,305478.0
2020-12-23 09:50:00,36.91,37.04,36.88,36.94,217846.0,35.8302,35.9564,35.8011,35.8593,217846.0
2020-12-23 10:00:00,36.97,37.01,36.88,36.93,119686.0,35.8884,35.9273,35.8011,35.8496,119686.0
2020-12-23 10:10:00,36.93,36.95,36.77,36.82,122556.0,35.8496,35.869,35.6943,35.7428,122556.0
2020-12-23 10:20:00,36.84,36.88,36.8,36.82,41884.0,35.7622,35.8011,35.7234,35.7428,41884.0
2020-12-23 10:30:00,36.83,36.94,36.83,36.93,52680.0,35.7525,35.8593,35.7525,35.8496,52680.0
2020-12-23 10:40:00,36.92,36.93,36.85,36.88,56976.0,35.8399,35.8496,35.7719,35.8011,56976.0
2020-12-23 10:50:00,36.89,36.93,36.83,36.91,53436.0,35.8108,35.8496,35.7525,35.8302,53436.0
2020-12-23 11:00:00,36.91,36.97,36.88,36.93,44604.0,35.8302,35.8884,35.8011,35.8496,44604.0
2020-12-23 11:10:00,36.96,37.01,36.92,36.93,82324.0,35.8787,35.9273,35.8399,35.8496,82324.0
2020-12-23 11:20:00,36.97,36.99,36.9,36.91,25266.0,35.8884,35.9078,35.8205,35.8302,25266.0
2020-12-23 11:30:00,36.93,36.95,36.87,36.88,31840.0,35.8496,35.869,35.7913,35.8011,31840.0
2020-12-23 11:40:00,36.89,36.96,36.88,36.96,29038.0,35.8108,35.8787,35.8011,35.8787,29038.0
2020-12-23 11:50:00,36.98,37.01,36.97,37.01,66088.0,35.8981,35.9273,35.8884,35.9273,66088.0
2020-12-23 12:00:00,37.01,37.03,36.97,36.99,55512.0,35.9273,35.9467,35.8884,35.9078,55512.0
2020-12-23 12:10:00,36.99,37.06,36.99,37.02,68466.0,35.9078,35.9758,35.9078,35.937,68466.0
2020-12-23 12:20:00,37.03,37.03,36.99,36.99,25566.0,35.9467,35.9467,35.9078,35.9078,25566.0
2020-12-23 12:30:00,37.0,37.06,37.0,37.04,38440.0,35.9175,35.9758,35.9175,35.9564,38440.0
2020-12-23 12:40:00,37.05,37.1,37.05,37.05,50270.0,35.9661,36.0146,35.9661,35.9661,50270.0
2020-12-23 12:50:00,37.06,37.07,37.05,37.07,36846.0,35.9758,35.9855,35.9661,35.9855,36846.0
2020-12-23 13:00:00,37.06,37.11,37.06,37.1,92318.0,35.9758,36.0243,35.9758,36.0146,92318.0
2020-12-23 13:10:00,37.1,37.13,37.08,37.08,145962.0,36.0146,36.0437,35.9952,35.9952,145962.0
2020-12-23 13:20:00,37.08,37.11,37.07,37.1,40028.0,35.9952,36.0243,35.9855,36.0146,40028.0
2020-12-23 13:30:00,37.1,37.13,37.08,37.13,14298.0,36.0146,36.0437,35.9952,36.0437,14298.0
2020-12-23 13:40:00,37.12,37.16,37.1,37.14,98098.0,36.034,36.0729,36.0146,36.0535,98098.0
2020-12-23 13:50:00,37.14,37.15,37.09,37.1,62370.0,36.0535,36.0632,36.0049,36.0146,62370.0
2020-12-23 14:00:00,37.09,37.13,37.07,37.07,63066.0,36.0049,36.0437,35.9855,35.9855,63066.0
2020-12-23 14:10:00,37.07,37.08,37.02,37.03,44038.0,35.9855,35.9952,35.937,35.9467,44038.0
2020-12-23 14:20:00,37.04,37.05,36.99,36.99,80994.0,35.9564,35.9661,35.9078,35.9078,80994.0
2020-12-23 14:30:00,36.99,37.06,36.99,37.05,53192.0,35.9078,35.9758,35.9078,35.9661,53192.0
2020-12-23 14:40:00,37.04,37.06,36.99,37.02,43390.0,35.9564,35.9758,35.9078,35.937,43390.0
2020-12-23 14:50:00,37.01,37.01,36.94,36.95,51462.0,35.9273,35.9273,35.8593,35.869,51462.0
2020-12-23 15:00:00,36.94,36.96,36.93,36.96,35084.0,35.8593,35.8787,35.8496,35.8787,35084.0
2020-12-23 15:10:00,36.96,37.01,36.96,36.99,74446.0,35.8787,35.9273,35.8787,35.9078,74446.0
2020-12-23 15:20:00,36.98,36.99,36.9,36.91,63598.0,35.8981,35.9078,35.8205,35.8302,63598.0
2020-12-23 15:30:00,36.92,36.97,36.91,36.94,92412.0,35.8399,35.8884,35.8302,35.8593,92412.0
2020-12-23 15:40:00,36.93,37.01,36.9,36.94,79704.0,35.8496,35.9273,35.8205,35.8593,79704.0
2020-12-23 15:50:00,36.92,36.92,36.5,36.53,341298.0,35.8399,35.8399,35.4322,35.4613,341298.0
2020-12-24 09:30:00,36.71,36.84,36.68,36.79,161088.0,35.636,35.7622,35.6069,35.7137,161088.0
2020-12-24 09:40:00,36.8,36.84,36.73,36.74,148092.0,35.7234,35.7622,35.6554,35.6652,148092.0
2020-12-24 09:50:00,36.74,36.81,36.71,36.8,68492.0,35.6652,35.7331,35.636,35.7234,68492.0
2020-12-24 10:00:00,36.81,36.83,36.76,36.79,98014.0,35.7331,35.7525,35.6846,35.7137,98014.0
2020-12-24 10:10:00,36.8,36.84,36.79,36.83,81860.0,35.7234,35.7622,35.7137,35.7525,81860.0
2020-12-24 10:20:00,36.84,36.88,36.83,36.86,81864.0,35.7622,35.8011,35.7525,35.7816,81864.0
2020-12-24 10:30:00,36.87,36.89,36.82,36.83,78306.0,35.7913,35.8108,35.7428,35.7525,78306.0
2020-12-24 10:40:00,36.84,36.84,36.74,36.79,60760.0,35.7622,35.7622,35.6652,35.7137,60760.0
2020-12-24 10:50:00,36.8,36.81,36.73,36.74,89886.0,35.7234,35.7331,35.6554,35.6652,89886.0
2020-12-24 11:00:00,36.74,36.79,36.7,36.78,141528.0,35.6652,35.7137,35.6263,35.704,141528.0
2020-12-24 11:10:00,36.79,36.84,36.75,36.75,61476.0,35.7137,35.7622,35.6749,35.6749,61476.0
2020-12-24 11:20:00,36.76,36.8,36.67,36.68,116374.0,35.6846,35.7234,35.5972,35.6069,116374.0
2020-12-24 11:30:00,36.67,36.73,36.62,36.69,132016.0,35.5972,35.6554,35.5487,35.6166,132016.0
2020-12-24 11:40:00,36.68,36.72,36.59,36.6,83078.0,35.6069,35.6457,35.5195,35.5292,83078.0
2020-12-24 11:50:00,36.61,36.65,36.57,36.64,84400.0,35.539,35.5778,35.5001,35.5681,84400.0
2020-12-24 12:00:00,36.65,36.65,36.52,36.62,151228.0,35.5778,35.5778,35.4516,35.5487,151228.0
2020-12-24 12:10:00,36.62,36.7,36.6,36.62,73788.0,35.5487,35.6263,35.5292,35.5487,73788.0
2020-12-24 12:20:00,36.61,36.73,36.59,36.73,127138.0,35.539,35.6554,35.5195,35.6554,127138.0
2020-12-24 12:30:00,36.74,36.81,36.73,36.77,133140.0,35.6652,35.7331,35.6554,35.6943,133140.0
2020-12-24 12:40:00,36.77,36.87,36.74,36.87,131002.0,35.6943,35.7913,35.6652,35.7913,131002.0
2020-12-24 12:50:00,36.87,36.98,36.85,36.97,422202.0,35.7913,35.8981,35.7719,35.8884,422202.0
2020-12-28 09:30:00,37.79,37.82,37.59,37.63,428042.0,36.6844,36.7136,36.4903,36.5291,428042.0
2020-12-28 09:40:00,37.65,37.77,37.62,37.74,221136.0,36.5485,36.665,36.5194,36.6359,221136.0
2020-12-28 09:50:00,37.72,37.72,37.65,37.71,135928.0,36.6165,36.6165,36.5485,36.6068,135928.0
2020-12-28 10:00:00,37.69,37.73,37.61,37.67,97492.0,36.5874,36.6262,36.5097,36.5679,97492.0
2020-12-28 10:10:00,37.68,37.79,37.68,37.73,138994.0,36.5777,36.6844,36.5777,36.6262,138994.0
2020-12-28 10:20:00,37.72,37.89,37.7,37.86,206966.0,36.6165,36.7815,36.5971,36.7524,206966.0
2020-12-28 10:30:00,37.88,37.94,37.86,37.92,137920.0,36.7718,36.83,36.7524,36.8106,137920.0
2020-12-28 10:40:00,37.92,37.96,37.88,37.91,113042.0,36.8106,36.8495,36.7718,36.8009,113042.0
2020-12-28 10:50:00,37.89,37.95,37.88,37.91,57358.0,36.7815,36.8398,36.7718,36.8009,57358.0
2020-12-28 11:00:00,37.91,37.91,37.85,37.88,80064.0,36.8009,36.8009,36.7427,36.7718,80064.0
2020-12-28 11:10:00,37.88,37.88,37.81,37.84,84460.0,36.7718,36.7718,36.7038,36.733,84460.0
2020-12-28 11:20:00,37.83,37.86,37.82,37.85,39654.0,36.7233,36.7524,36.7136,36.7427,39654.0
2020-12-28 11:30:00,37.86,37.87,37.82,37.84,41630.0,36.7524,36.7621,36.7136,36.733,41630.0
2020-12-28 11:40:00,37.85,37.88,37.84,37.88,89990.0,36.7427,36.7718,36.733,36.7718,89990.0
2020-12-28 11:50:00,37.87,37.87,37.8,37.83,37264.0,36.7621,36.7621,36.6941,36.7233,37264.0
2020-12-28 12:00:00,37.83,37.87,37.83,37.85,51298.0,36.7233,36.7621,36.7233,36.7427,51298.0
2020-12-28 12:10:00,37.85,37.88,37.85,37.87,75498.0,36.7427,36.7718,36.7427,36.7621,75498.0
2020-12-28 12:20:00,37.85,37.89,37.84,37.88,52890.0,36.7427,36.7815,36.733,36.7718,52890.0
2020-12-28 12:30:00,37.89,37.91,37.88,37.89,45368.0,36.7815,36.8009,36.7718,36.7815,45368.0
2020-12-28 12:40:00,37.91,37.92,37.89,37.89,33420.0,36.8009,36.8106,36.7815,36.7815,33420.0
2020-12-28 12:50:00,37.89,37.9,37.83,37.88,154570.0,36.7815,36.7912,36.7233,36.7718,154570.0
2020-12-28 13:00:00,37.88,37.91,37.87,37.89,39990.0,36.7718,36.8009,36.7621,36.7815,39990.0
2020-12-28 13:10:00,37.89,37.92,37.88,37.89,22858.0,36.7815,36.8106,36.7718,36.7815,22858.0
2020-12-28 13:20:00,37.88,37.91,37.87,37.89,52112.0,36.7718,36.8009,36.7621,36.7815,52112.0
2020-12-28 13:30:00,37.91,37.96,37.9,37.93,116294.0,36.8009,36.8495,36.7912,36.8203,116294.0
2020-12-28 13:40:00,37.93,37.96,37.91,37.92,23552.0,36.8203,36.8495,36.8009,36.8106,23552.0
2020-12-28 13:50:00,37.91,37.95,37.9,37.94,42380.0,36.8009,36.8398,36.7912,36.83,42380.0
2020-12-28 14:00:00,37.94,37.96,37.92,37.96,45288.0,36.83,36.8495,36.8106,36.8495,45288.0
2020-12-28 14:10:00,37.96,38.02,37.95,38.01,75190.0,36.8495,36.9077,36.8398,36.898,75190.0
2020-12-28 14:20:00,38.01,38.01,37.98,37.99,25914.0,36.898,36.898,36.8689,36.8786,25914.0
2020-12-28 14:30:00,37.99,38.02,37.99,38.01,39328.0,36.8786,36.9077,36.8786,36.898,39328.0
2020-12-28 14:40:00,38.02,38.05,38.02,38.03,52064.0,36.9077,36.9368,36.9077,36.9174,52064.0
2020-12-28 14:50:00,38.03,38.03,37.98,38.01,57960.0,36.9174,36.9174,36.8689,36.898,57960.0
2020-12-28 15:00:00,38.01,38.03,37.98,37.99,38780.0,36.898,36.9174,36.8689,36.8786,38780.0
2020-12-28 15:10:00,37.99,38.02,37.98,38.01,63902.0,36.8786,36.9077,36.8689,36.898,63902.0
2020-12-28 15:20:00,38.01,38.01,37.9,37.91,75748.0,36.898,36.898,36.7912,36.8009,75748.0
2020-12-28 15:30:00,37.91,37.94,37.87,37.87,127168.0,36.8009,36.83,36.7621,36.7621,127168.0
2020-12-28 15:40:00,37.87,37.98,37.84,37.93,102076.0,36.7621,36.8689,36.733,36.8203,102076.0
2020-12-28 15:50:00,37.93,37.96,37.86,37.92,197998.0,36.8203,36.8495,36.7524,36.8106,197998.0
2020-12-29 09:30:00,38.43,38.48,38.31,38.36,324300.0,37.3057,37.3542,37.1892,37.2378,324300.0
2020-12-29 09:40:00,38.37,38.41,38.33,38.39,131082.0,37.2475,37.2863,37.2086,37.2669,131082.0
2020-12-29 09:50:00,38.39,38.39,37.93,38.02,550222.0,37.2669,37.2669,36.8203,36.9077,550222.0
2020-12-29 10:00:00,38.02,38.13,37.98,38.04,300390.0,36.9077,37.0145,36.8689,36.9271,300390.0
2020-12-29 10:10:00,38.04,38.06,37.81,37.92,423140.0,36.9271,36.9465,36.7038,36.8106,423140.0
2020-12-29 10:20:00,37.92,38.09,37.91,37.96,176444.0,36.8106,36.9757,36.8009,36.8495,176444.0
2020-12-29 10:30:00,37.97,38.08,37.93,37.99,114528.0,36.8592,36.966,36.8203,36.8786,114528.0
2020-12-29 10:40:00,37.98,38.11,37.98,38.04,88218.0,36.8689,36.9951,36.8689,36.9271,88218.0
2020-12-29 10:50:00,38.03,38.1,37.97,38.09,92934.0,36.9174,36.9854,36.8592,36.9757,92934.0
2020-12-29 11:00:00,38.09,38.1,37.95,38.05,77612.0,36.9757,36.9854,36.8398,36.9368,77612.0
2020-12-29 11:10:00,38.04,38.04,37.85,37.92,57970.0,36.9271,36.9271,36.7427,36.8106,57970.0
2020-12-29 11:20:00,37.91,38.07,37.91,38.06,41924.0,36.8009,36.9562,36.8009,36.9465,41924.0
2020-12-29 11:30:00,38.07,38.13,38.03,38.11,134418.0,36.9562,37.0145,36.9174,36.9951,134418.0
2020-12-29 11:40:00,38.1,38.1,38.03,38.08,70908.0,36.9854,36.9854,36.9174,36.966,70908.0
2020-12-29 11:50:00,38.08,38.11,37.98,38.04,50712.0,36.966,36.9951,36.8689,36.9271,50712.0
2020-12-29 12:00:00,38.05,38.06,37.99,38.05,43412.0,36.9368,36.9465,36.8786,36.9368,43412.0
2020-12-29 12:10:00,38.05,38.06,37.9,37.92,43672.0,36.9368,36.9465,36.7912,36.8106,43672.0
2020-12-29 12:20:00,37.91,37.93,37.8,37.91,77908.0,36.8009,36.8203,36.6941,36.8009,77908.0
2020-12-29 12:30:00,37.88,37.88,37.63,37.65,206136.0,36.7718,36.7718,36.5291,36.5485,206136.0
2020-12-29 12:40:00,37.66,37.76,37.57,37.62,230238.0,36.5582,36.6553,36.4709,36.5194,230238.0
2020-12-29 12:50:00,37.59,37.74,37.52,37.73,131686.0,36.4903,36.6359,36.4223,36.6262,131686.0
2020-12-29 13:00:00,37.71,37.73,37.62,37.7,57402.0,36.6068,36.6262,36.5194,36.5971,57402.0
2020-12-29 13:10:00,37.66,37.74,37.62,37.71,89892.0,36.5582,36.6359,36.5194,36.6068,89892.0
2020-12-29 13:20:00,37.73,37.78,37.7,37.77,135184.0,36.6262,36.6747,36.5971,36.665,135184.0
2020-12-29 13:30:00,37.75,37.77,37.69,37.7,67018.0,36.6456,36.665,36.5874,36.5971,67018.0
2020-12-29 13:40:00,37.72,37.74,37.68,37.74,472930.0,36.6165,36.6359,36.5777,36.6359,472930.0
2020-12-29 13:50:00,37.73,37.82,37.73,37.77,45644.0,36.6262,36.7136,36.6262,36.665,45644.0
2020-12-29 14:00:00,37.77,37.77,37.65,37.66,44322.0,36.665,36.665,36.5485,36.5582,44322.0
2020-12-29 14:10:00,37.67,37.67,37.55,37.62,79144.0,36.5679,36.5679,36.4515,36.5194,79144.0
2020-12-29 14:20:00,37.6,37.65,37.56,37.58,30988.0,36.5,36.5485,36.4612,36.4806,30988.0
2020-12-29 14:30:00,37.59,37.6,37.52,37.6,32630.0,36.4903,36.5,36.4223,36.5,32630.0
2020-12-29 14:40:00,37.58,37.6,37.52,37.55,30448.0,36.4806,36.5,36.4223,36.4515,30448.0
2020-12-29 14:50:00,37.57,37.71,37.57,37.65,65136.0,36.4709,36.6068,36.4709,36.5485,65136.0
2020-12-29 15:00:00,37.64,37.69,37.58,37.62,53758.0,36.5388,36.5874,36.4806,36.5194,53758.0
2020-12-29 15:10:00,37.65,37.8,37.63,37.79,61352.0,36.5485,36.6941,36.5291,36.6844,61352.0
2020-12-29 15:20:00,37.79,37.85,37.79,37.84,93734.0,36.6844,36.7427,36.6844,36.733,93734.0
2020-12-29 15:30:00,37.82,37.85,37.77,37.8,56636.0,36.7136,36.7427,36.665,36.6941,56636.0
2020-12-29 15:40:00,37.82,37.83,37.72,37.72,54678.0,36.7136,36.7233,36.6165,36.6165,54678.0
2020-12-29 15:50:00,37.73,37.78,37.59,37.71,245804.0,36.6262,36.6747,36.4903,36.6068,245804.0
2020-12-30 09:30:00,37.96,38.1,37.94,38.03,291218.0,36.8495,36.9854,36.83,36.9174,291218.0
2020-12-30 09:40:00,38.04,38.1,38.02,38.1,152556.0,36.9271,36.9854,36.9077,36.9854,152556.0
2020-12-30 09:50:00,38.1,38.13,38.04,38.1,119338.0,36.9854,37.0145,36.9271,36.9854,119338.0
2020-12-30 10:00:00,38.09,38.19,38.06,38.08,150190.0,36.9757,37.0727,36.9465,36.966,150190.0
2020-12-30 10:10:00,38.08,38.1,37.95,38.05,89622.0,36.966,36.9854,36.8398,36.9368,89622.0
2020-12-30 10:20:00,38.05,38.1,38.02,38.08,130200.0,36.9368,36.9854,36.9077,36.966,130200.0
2020-12-30 10:30:00,38.09,38.16,37.93,37.96,214836.0,36.9757,37.0436,36.8203,36.8495,214836.0
2020-12-30 10:40:00,37.94,38.07,37.94,38.06,76982.0,36.83,36.9562,36.83,36.9465,76982.0
2020-12-30 10:50:00,38.06,38.09,37.99,38.05,51176.0,36.9465,36.9757,36.8786,36.9368,51176.0
2020-12-30 11:00:00,38.08,38.1,38.03,38.08,37018.0,36.966,36.9854,36.9174,36.966,37018.0
2020-12-30 11:10:00,38.07,38.1,38.04,38.06,72412.0,36.9562,36.9854,36.9271,36.9465,72412.0
2020-12-30 11:20:00,38.06,38.09,37.99,37.99,55480.0,36.9465,36.9757,36.8786,36.8786,55480.0
2020-12-30 11:30:00,37.99,38.06,37.98,38.02,48408.0,36.8786,36.9465,36.8689,36.9077,48408.0
2020-12-30 11:40:00,38.0,38.05,37.94,37.96,52284.0,36.8883,36.9368,36.83,36.8495,52284.0
2020-12-30 11:50:00,37.96,38.02,37.96,38.01,48994.0,36.8495,36.9077,36.8495,36.898,48994.0
2020-12-30 12:00:00,38.02,38.03,37.98,37.99,54216.0,36.9077,36.9174,36.8689,36.8786,54216.0
2020-12-30 12:10:00,37.99,38.05,37.99,38.02,9066.0,36.8786,36.9368,36.8786,36.9077,9066.0
2020-12-30 12:20:00,38.02,38.05,37.97,38.02,38906.0,36.9077,36.9368,36.8592,36.9077,38906.0
2020-12-30 12:30:00,38.01,38.02,37.98,38.02,45280.0,36.898,36.9077,36.8689,36.9077,45280.0
2020-12-30 12:40:00,37.98,37.98,37.94,37.94,53200.0,36.8689,36.8689,36.83,36.83,53200.0
2020-12-30 12:50:00,37.95,37.96,37.9,37.94,52772.0,36.8398,36.8495,36.7912,36.83,52772.0
2020-12-30 13:00:00,37.96,38.02,37.96,38.02,35416.0,36.8495,36.9077,36.8495,36.9077,35416.0
2020-12-30 13:10:00,38.02,38.02,37.99,38.01,32320.0,36.9077,36.9077,36.8786,36.898,32320.0
2020-12-30 13:20:00,38.01,38.02,37.95,37.95,86010.0,36.898,36.9077,36.8398,36.8398,86010.0
2020-12-30 13:30:00,37.94,37.97,37.92,37.92,45810.0,36.83,36.8592,36.8106,36.8106,45810.0
2020-12-30 13:40:00,37.91,37.99,37.9,37.99,69628.0,36.8009,36.8786,36.7912,36.8786,69628.0
2020-12-30 13:50:00,37.98,37.99,37.94,37.94,44008.0,36.8689,36.8786,36.83,36.83,44008.0
2020-12-30 14:00:00,37.94,37.95,37.88,37.89,116668.0,36.83,36.8398,36.7718,36.7815,116668.0
2020-12-30 14:10:00,37.88,37.9,37.81,37.82,202636.0,36.7718,36.7912,36.7038,36.7136,202636.0
2020-12-30 14:20:00,37.82,37.85,37.82,37.84,20860.0,36.7136,36.7427,36.7136,36.733,20860.0
2020-12-30 14:30:00,37.84,37.85,37.77,37.79,26302.0,36.733,36.7427,36.665,36.6844,26302.0
2020-12-30 14:40:00,37.79,37.88,37.79,37.85,49668.0,36.6844,36.7718,36.6844,36.7427,49668.0
2020-12-30 14:50:00,37.84,37.85,37.76,37.81,39874.0,36.733,36.7427,36.6553,36.7038,39874.0
2020-12-30 15:00:00,37.8,37.8,37.74,37.79,87662.0,36.6941,36.6941,36.6359,36.6844,87662.0
2020-12-30 15:10:00,37.81,37.82,37.74,37.74,43244.0,36.7038,36.7136,36.6359,36.6359,43244.0
2020-12-30 15:20:00,37.74,37.8,37.74,37.8,95264.0,36.6359,36.6941,36.6359,36.6941,95264.0
2020-12-30 15:30:00,37.81,37.85,37.78,37.85,125668.0,36.7038,36.7427,36.6747,36.7427,125668.0
2020-12-30 15:40:00,37.85,37.92,37.82,37.84,162244.0,36.7427,36.8106,36.7136,36.733,162244.0
2020-12-30 15:50:00,37.85,38.0,37.77,37.85,600582.0,36.7427,36.8883,36.665,36.7427,600582.0
2020-12-31 09:30:00,37.81,37.81,37.63,37.69,209978.0,36.7038,36.7038,36.5291,36.5874,209978.0
2020-12-31 09:40:00,37.69,37.77,37.65,37.71,69940.0,36.5874,36.665,36.5485,36.6068,69940.0
2020-12-31 09:50:00,37.7,37.76,37.68,37.75,48460.0,36.5971,36.6553,36.5777,36.6456,48460.0
2020-12-31 10:00:00,37.76,37.91,37.76,37.85,155138.0,36.6553,36.8009,36.6553,36.7427,155138.0
2020-12-31 10:10:00,37.83,37.89,37.8,37.89,47984.0,36.7233,36.7815,36.6941,36.7815,47984.0
2020-12-31 10:20:00,37.9,37.92,37.83,37.84,129108.0,36.7912,36.8106,36.7233,36.733,129108.0
2020-12-31 10:30:00,37.85,37.87,37.79,37.83,56990.0,36.7427,36.7621,36.6844,36.7233,56990.0
2020-12-31 10:40:00,37.84,37.88,37.82,37.85,100102.0,36.733,36.7718,36.7136,36.7427,100102.0
2020-12-31 10:50:00,37.85,37.85,37.81,37.81,37378.0,36.7427,36.7427,36.7038,36.7038,37378.0
2020-12-31 11:00:00,37.81,37.86,37.8,37.82,80030.0,36.7038,36.7524,36.6941,36.7136,80030.0
2020-12-31 11:10:00,37.81,37.82,37.73,37.79,94282.0,36.7038,36.7136,36.6262,36.6844,94282.0
2020-12-31 11:20:00,37.8,37.81,37.77,37.78,25034.0,36.6941,36.7038,36.665,36.6747,25034.0
2020-12-31 11:30:00,37.76,37.79,37.7,37.74,60830.0,36.6553,36.6844,36.5971,36.6359,60830.0
2020-12-31 11:40:00,37.74,37.76,37.71,37.74,41604.0,36.6359,36.6553,36.6068,36.6359,41604.0
2020-12-31 11:50:00,37.75,37.76,37.65,37.67,95052.0,36.6456,36.6553,36.5485,36.5679,95052.0
2020-12-31 12:00:00,37.67,37.74,37.66,37.73,76678.0,36.5679,36.6359,36.5582,36.6262,76678.0
2020-12-31 12:10:00,37.74,37.76,37.72,37.74,145244.0,36.6359,36.6553,36.6165,36.6359,145244.0
2020-12-31 12:20:00,37.74,37.81,37.73,37.81,118584.0,36.6359,36.7038,36.6262,36.7038,118584.0
2020-12-31 12:30:00,37.8,37.83,37.77,37.8,45808.0,36.6941,36.7233,36.665,36.6941,45808.0
2020-12-31 12:40:00,37.8,37.88,37.79,37.87,79368.0,36.6941,36.7718,36.6844,36.7621,79368.0
2020-12-31 12:50:00,37.86,37.87,37.82,37.83,95976.0,36.7524,36.7621,36.7136,36.7233,95976.0
2020-12-31 13:00:00,37.84,37.85,37.81,37.81,49414.0,36.733,36.7427,36.7038,36.7038,49414.0
2020-12-31 13:10:00,37.81,37.86,37.79,37.85,40890.0,36.7038,36.7524,36.6844,36.7427,40890.0
2020-12-31 13:20:00,37.84,37.84,37.8,37.82,42132.0,36.733,36.733,36.6941,36.7136,42132.0
2020-12-31 13:30:00,37.82,37.83,37.79,37.79,35030.0,36.7136,36.7233,36.6844,36.6844,35030.0
2020-12-31 13:40:00,37.78,37.79,37.74,37.74,25248.0,36.6747,36.6844,36.6359,36.6359,25248.0
2020-12-31 13:50:00,37.75,37.79,37.74,37.79,42618.0,36.6456,36.6844,36.6359,36.6844,42618.0
2020-12-31 14:00:00,37.78,37.8,37.71,37.8,83168.0,36.6747,36.6941,36.6068,36.6941,83168.0
2020-12-31 14:10:00,37.78,38.05,37.77,37.99,205648.0,36.6747,36.9368,36.665,36.8786,205648.0
2020-12-31 14:20:00,38.01,38.02,37.97,37.99,82674.0,36.898,36.9077,36.8592,36.8786,82674.0
2020-12-31 14:30:00,38.01,38.17,37.99,38.11,406750.0,36.898,37.0533,36.8786,36.9951,406750.0
2020-12-31 14:40:00,38.13,38.18,38.12,38.13,68432.0,37.0145,37.063,37.0048,37.0145,68432.0
2020-12-31 14:50:00,38.13,38.14,38.09,38.1,97644.0,37.0145,37.0242,36.9757,36.9854,97644.0
2020-12-31 15:00:00,38.11,38.25,38.1,38.23,121730.0,36.9951,37.131,36.9854,37.1116,121730.0
2020-12-31 15:10:00,38.23,38.35,38.22,38.32,136000.0,37.1116,37.2281,37.1019,37.1989,136000.0
2020-12-31 15:20:00,38.32,38.33,38.25,38.27,151458.0,37.1989,37.2086,37.131,37.1504,151458.0
2020-12-31 15:30:00,38.27,38.37,38.23,38.27,124682.0,37.1504,37.2475,37.1116,37.1504,124682.0
2020-12-31 15:40:00,38.27,38.36,38.18,38.32,284036.0,37.1504,37.2378,37.063,37.1989,284036.0
2020-12-31 15:50:00,38.35,38.67,38.33,38.43,1150516.0,37.2281,37.5387,37.2086,37.3057,1150516.0
2021-01-04 09:30:00,38.87,38.91,38.43,38.46,617048.0,37.7328,37.7717,37.3057,37.3348,617048.0
2021-01-04 09:40:00,38.46,38.57,38.32,38.52,475008.0,37.3348,37.4416,37.1989,37.3931,475008.0
2021-01-04 09:50:00,38.52,38.52,38.19,38.3,409288.0,37.3931,37.3931,37.0727,37.1795,409288.0
2021-01-04 10:00:00,38.32,38.38,38.08,38.12,201268.0,37.1989,37.2572,36.966,37.0048,201268.0
2021-01-04 10:10:00,38.13,38.15,37.95,37.99,265436.0,37.0145,37.0339,36.8398,36.8786,265436.0
2021-01-04 10:20:00,37.98,38.07,37.88,38.01,206280.0,36.8689,36.9562,36.7718,36.898,206280.0
2021-01-04 10:30:00,38.0,38.02,37.75,37.78,247830.0,36.8883,36.9077,36.6456,36.6747,247830.0
2021-01-04 10:40:00,37.78,37.95,37.56,37.6,268786.0,36.6747,36.8398,36.4612,36.5,268786.0
2021-01-04 10:50:00,37.59,37.63,37.18,37.23,439562.0,36.4903,36.5291,36.0923,36.1408,439562.0
2021-01-04 11:00:00,37.23,37.35,36.58,36.65,518422.0,36.1408,36.2573,35.5098,35.5778,518422.0
2021-01-04 11:10:00,36.63,37.05,36.52,37.04,417786.0,35.5584,35.9661,35.4516,35.9564,417786.0
2021-01-04 11:20:00,37.02,37.02,36.79,36.92,277440.0,35.937,35.937,35.7137,35.8399,277440.0
2021-01-04 11:30:00,36.88,36.9,36.66,36.77,389998.0,35.8011,35.8205,35.5875,35.6943,389998.0
2021-01-04 11:40:00,36.73,36.74,36.59,36.67,270492.0,35.6554,35.6652,35.5195,35.5972,270492.0
2021-01-04 11:50:00,36.65,36.71,36.21,36.29,384676.0,35.5778,35.636,35.1507,35.2283,384676.0
2021-01-04 12:00:00,36.27,36.38,35.99,36.04,496888.0,35.2089,35.3157,34.9371,34.9856,496888.0
2021-01-04 12:10:00,36.05,36.1,35.63,35.98,650122.0,34.9953,35.0439,34.5876,34.9274,650122.0
2021-01-04 12:20:00,35.93,36.16,35.9,36.15,204280.0,34.8788,35.1021,34.8497,35.0924,204280.0
2021-01-04 12:30:00,36.13,36.13,35.83,35.91,332108.0,35.073,35.073,34.7818,34.8594,332108.0
2021-01-04 12:40:00,35.88,35.89,35.73,35.76,108082.0,34.8303,34.84,34.6847,34.7138,108082.0
2021-01-04 12:50:00,35.77,36.12,35.7,36.08,360932.0,34.7235,35.0633,34.6556,35.0245,360932.0
2021-01-04 13:00:00,36.07,36.22,36.02,36.19,215774.0,35.0148,35.1604,34.9662,35.1312,215774.0
2021-01-04 13:10:00,36.19,36.45,36.19,36.42,187810.0,35.1312,35.3836,35.1312,35.3545,187810.0
2021-01-04 13:20:00,36.43,36.69,36.43,36.6,273400.0,35.3642,35.6166,35.3642,35.5292,273400.0
2021-01-04 13:30:00,36.59,36.59,36.43,36.55,238268.0,35.5195,35.5195,35.3642,35.4807,238268.0
2021-01-04 13:40:00,36.58,36.68,36.51,36.63,111778.0,35.5098,35.6069,35.4419,35.5584,111778.0
2021-01-04 13:50:00,36.62,36.81,36.59,36.81,148442.0,35.5487,35.7331,35.5195,35.7331,148442.0
2021-01-04 14:00:00,36.8,36.8,36.48,36.49,238244.0,35.7234,35.7234,35.4128,35.4225,238244.0
2021-01-04 14:10:00,36.47,36.58,36.38,36.52,203788.0,35.4031,35.5098,35.3157,35.4516,203788.0
2021-01-04 14:20:00,36.51,36.64,36.46,36.55,90072.0,35.4419,35.5681,35.3933,35.4807,90072.0
2021-01-04 14:30:00,36.53,36.53,36.28,36.4,169118.0,35.4613,35.4613,35.2186,35.3351,169118.0
2021-01-04 14:40:00,36.41,36.46,36.24,36.24,144554.0,35.3448,35.3933,35.1798,35.1798,144554.0
2021-01-04 14:50:00,36.25,36.64,36.19,36.6,387746.0,35.1895,35.5681,35.1312,35.5292,387746.0
2021-01-04 15:00:00,36.59,36.65,36.33,36.47,436150.0,35.5195,35.5778,35.2671,35.4031,436150.0
2021-01-04 15:10:00,36.51,36.6,36.4,36.46,300988.0,35.4419,35.5292,35.3351,35.3933,300988.0
2021-01-04 15:20:00,36.49,36.55,36.42,36.49,72944.0,35.4225,35.4807,35.3545,35.4225,72944.0
2021-01-04 15:30:00,36.49,36.79,36.39,36.79,421038.0,35.4225,35.7137,35.3254,35.7137,421038.0
2021-01-04 15:40:00,36.8,37.0,36.73,36.99,472262.0,35.7234,35.9175,35.6554,35.9078,472262.0
2021-01-04 15:50:00,36.97,37.06,36.73,36.87,1265688.0,35.8884,35.9758,35.6554,35.7913,1265688.0
2021-01-05 09:30:00,36.64,37.27,36.63,37.24,497374.0,35.5681,36.1796,35.5584,36.1505,497374.0
2021-01-05 09:40:00,37.24,37.43,37.17,37.29,439846.0,36.1505,36.335,36.0826,36.1991,439846.0
2021-01-05 09:50:00,37.33,37.36,37.22,37.24,302354.0,36.2379,36.267,36.1311,36.1505,302354.0
2021-01-05 10:00:00,37.27,37.49,37.22,37.29,455382.0,36.1796,36.3932,36.1311,36.1991,455382.0
2021-01-05 10:10:00,37.28,37.4,36.99,37.02,212672.0,36.1894,36.3058,35.9078,35.937,212672.0
2021-01-05 10:20:00,37.02,37.16,37.01,37.13,107422.0,35.937,36.0729,35.9273,36.0437,107422.0
2021-01-05 10:30:00,37.13,37.15,36.91,36.99,140654.0,36.0437,36.0632,35.8302,35.9078,140654.0
2021-01-05 10:40:00,36.99,37.0,36.74,36.97,196362.0,35.9078,35.9175,35.6652,35.8884,196362.0
2021-01-05 10:50:00,36.97,37.2,36.85,36.87,276520.0,35.8884,36.1117,35.7719,35.7913,276520.0
2021-01-05 11:00:00,36.87,37.01,36.81,36.83,107868.0,35.7913,35.9273,35.7331,35.7525,107868.0
2021-01-05 11:10:00,36.85,36.91,36.71,36.8,116156.0,35.7719,35.8302,35.636,35.7234,116156.0
2021-01-05 11:20:00,36.79,37.1,36.79,37.1,164620.0,35.7137,36.0146,35.7137,36.0146,164620.0
2021-01-05 11:30:00,37.09,37.19,37.07,37.18,85176.0,36.0049,36.102,35.9855,36.0923,85176.0
2021-01-05 11:40:00,37.19,37.23,37.13,37.17,60564.0,36.102,36.1408,36.0437,36.0826,60564.0
2021-01-05 11:50:00,37.16,37.24,37.11,37.11,81840.0,36.0729,36.1505,36.0243,36.0243,81840.0
2021-01-05 12:00:00,37.14,37.37,37.13,37.32,213704.0,36.0535,36.2767,36.0437,36.2282,213704.0
2021-01-05 12:10:00,37.3,37.35,37.12,37.21,75136.0,36.2088,36.2573,36.034,36.1214,75136.0
2021-01-05 12:20:00,37.21,37.24,37.16,37.18,68108.0,36.1214,36.1505,36.0729,36.0923,68108.0
2021-01-05 12:30:00,37.18,37.32,37.18,37.31,39806.0,36.0923,36.2282,36.0923,36.2185,39806.0
2021-01-05 12:40:00,37.31,37.31,37.18,37.24,110850.0,36.2185,36.2185,36.0923,36.1505,110850.0
2021-01-05 12:50:00,37.22,37.38,37.22,37.36,71040.0,36.1311,36.2864,36.1311,36.267,71040.0
2021-01-05 13:00:00,37.36,37.4,37.34,37.35,45436.0,36.267,36.3058,36.2476,36.2573,45436.0
2021-01-05 13:10:00,37.34,37.38,37.34,37.38,37424.0,36.2476,36.2864,36.2476,36.2864,37424.0
2021-01-05 13:20:00,37.36,37.36,37.33,37.33,29386.0,36.267,36.267,36.2379,36.2379,29386.0
2021-01-05 13:30:00,37.34,37.39,37.33,37.35,50440.0,36.2476,36.2961,36.2379,36.2573,50440.0
2021-01-05 13:40:00,37.36,37.46,37.36,37.43,82632.0,36.267,36.3641,36.267,36.335,82632.0
2021-01-05 13:50:00,37.43,37.48,37.41,37.48,31852.0,36.335,36.3835,36.3156,36.3835,31852.0
2021-01-05 14:00:00,37.49,37.87,37.49,37.85,531188.0,36.3932,36.7621,36.3932,36.7427,531188.0
2021-01-05 14:10:00,37.84,37.9,37.8,37.81,172576.0,36.733,36.7912,36.6941,36.7038,172576.0
2021-01-05 14:20:00,37.82,37.9,37.78,37.85,100224.0,36.7136,36.7912,36.6747,36.7427,100224.0
2021-01-05 14:30:00,37.88,37.96,37.8,37.8,188506.0,36.7718,36.8495,36.6941,36.6941,188506.0
2021-01-05 14:40:00,37.82,37.86,37.79,37.81,139158.0,36.7136,36.7524,36.6844,36.7038,139158.0
2021-01-05 14:50:00,37.81,37.81,37.63,37.63,204756.0,36.7038,36.7038,36.5291,36.5291,204756.0
2021-01-05 15:00:00,37.63,37.84,37.63,37.82,272124.0,36.5291,36.733,36.5291,36.7136,272124.0
2021-01-05 15:10:00,37.82,37.83,37.66,37.7,142520.0,36.7136,36.7233,36.5582,36.5971,142520.0
2021-01-05 15:20:00,37.69,37.7,37.52,37.53,276028.0,36.5874,36.5971,36.4223,36.432,276028.0
2021-01-05 15:30:00,37.52,37.61,37.48,37.49,220194.0,36.4223,36.5097,36.3835,36.3932,220194.0
2021-01-05 15:40:00,37.52,37.77,37.47,37.77,349132.0,36.4223,36.665,36.3738,36.665,349132.0
2021-01-05 15:50:00,37.77,37.82,37.55,37.6,691630.0,36.665,36.7136,36.4515,36.5,691630.0
2021-01-06 09:30:00,37.13,37.52,36.94,37.5,774390.0,36.0437,36.4223,35.8593,36.4029,774390.0
2021-01-06 09:40:00,37.45,37.8,37.32,37.77,433040.0,36.3544,36.6941,36.2282,36.665,433040.0
2021-01-06 09:50:00,37.77,37.94,37.74,37.88,354154.0,36.665,36.83,36.6359,36.7718,354154.0
2021-01-06 10:00:00,37.91,38.1,37.79,38.1,302094.0,36.8009,36.9854,36.6844,36.9854,302094.0
2021-01-06 10:10:00,38.1,38.31,38.08,38.25,513740.0,36.9854,37.1892,36.966,37.131,513740.0
2021-01-06 10:20:00,38.26,38.41,38.19,38.35,509262.0,37.1407,37.2863,37.0727,37.2281,509262.0
2021-01-06 10:30:00,38.38,38.6,38.38,38.55,498872.0,37.2572,37.4707,37.2572,37.4222,498872.0
2021-01-06 10:40:00,38.59,38.78,38.56,38.78,240570.0,37.461,37.6455,37.4319,37.6455,240570.0
2021-01-06 10:50:00,38.79,38.95,38.71,38.76,546402.0,37.6552,37.8105,37.5775,37.6261,546402.0
2021-01-06 11:00:00,38.77,38.92,38.74,38.92,262592.0,37.6358,37.7814,37.6066,37.7814,262592.0
2021-01-06 11:10:00,38.91,39.07,38.87,39.05,509746.0,37.7717,37.927,37.7328,37.9076,509746.0
2021-01-06 11:20:00,39.06,39.08,38.94,38.99,335236.0,37.9173,37.9367,37.8008,37.8493,335236.0
2021-01-06 11:30:00,38.99,39.04,38.75,38.75,254960.0,37.8493,37.8979,37.6163,37.6163,254960.0
2021-01-06 11:40:00,38.77,38.93,38.76,38.93,221118.0,37.6358,37.7911,37.6261,37.7911,221118.0
2021-01-06 11:50:00,38.9,38.94,38.83,38.84,141860.0,37.762,37.8008,37.694,37.7037,141860.0
2021-01-06 12:00:00,38.85,39.04,38.85,38.92,118628.0,37.7134,37.8979,37.7134,37.7814,118628.0
2021-01-06 12:10:00,38.92,39.02,38.88,38.97,86122.0,37.7814,37.8785,37.7425,37.8299,86122.0
2021-01-06 12:20:00,38.98,39.01,38.85,38.94,146624.0,37.8396,37.8687,37.7134,37.8008,146624.0
2021-01-06 12:30:00,38.95,39.08,38.95,39.02,318314.0,37.8105,37.9367,37.8105,37.8785,318314.0
2021-01-06 12:40:00,39.0,39.08,39.0,39.08,86526.0,37.859,37.9367,37.859,37.9367,86526.0
2021-01-06 12:50:00,39.08,39.19,39.05,39.16,219772.0,37.9367,38.0435,37.9076,38.0144,219772.0
2021-01-06 13:00:00,39.17,39.23,39.12,39.13,240902.0,38.0241,38.0823,37.9755,37.9852,240902.0
2021-01-06 13:10:00,39.13,39.33,39.13,39.16,171460.0,37.9852,38.1794,37.9852,38.0144,171460.0
2021-01-06 13:20:00,39.15,39.17,39.06,39.07,93184.0,38.0046,38.0241,37.9173,37.927,93184.0
2021-01-06 13:30:00,39.08,39.16,39.07,39.16,86076.0,37.9367,38.0144,37.927,38.0144,86076.0
2021-01-06 13:40:00,39.15,39.33,39.13,39.28,145624.0,38.0046,38.1794,37.9852,38.1308,145624.0
2021-01-06 13:50:00,39.27,39.27,39.14,39.16,109434.0,38.1211,38.1211,37.9949,38.0144,109434.0
2021-01-06 14:00:00,39.19,39.3,39.17,39.27,117964.0,38.0435,38.1503,38.0241,38.1211,117964.0
2021-01-06 14:10:00,39.24,39.29,38.78,38.91,430072.0,38.092,38.1406,37.6455,37.7717,430072.0
2021-01-06 14:20:00,38.91,39.02,38.52,38.63,698882.0,37.7717,37.8785,37.3931,37.4999,698882.0
2021-01-06 14:30:00,38.62,38.94,38.44,38.54,581072.0,37.4902,37.8008,37.3154,37.4125,581072.0
2021-01-06 14:40:00,38.51,38.83,38.19,38.23,575258.0,37.3834,37.694,37.0727,37.1116,575258.0
2021-01-06 14:50:00,38.24,38.6,38.11,38.57,533468.0,37.1213,37.4707,36.9951,37.4416,533468.0
2021-01-06 15:00:00,38.54,38.55,38.23,38.41,416178.0,37.4125,37.4222,37.1116,37.2863,416178.0
2021-01-06 15:10:00,38.47,38.77,38.42,38.58,565348.0,37.3445,37.6358,37.296,37.4513,565348.0
2021-01-06 15:20:00,38.6,38.68,38.09,38.51,581930.0,37.4707,37.5484,36.9757,37.3834,581930.0
2021-01-06 15:30:00,38.47,38.61,38.21,38.22,377486.0,37.3445,37.4804,37.0921,37.1019,377486.0
2021-01-06 15:40:00,38.22,38.5,38.2,38.42,459552.0,37.1019,37.3737,37.0824,37.296,459552.0
2021-01-06 15:50:00,38.4,38.43,38.07,38.29,746520.0,37.2766,37.3057,36.9562,37.1698,746520.0
2021-01-07 09:30:00,39.06,39.37,39.01,39.29,642166.0,37.9173,38.2182,37.8687,38.1406,642166.0
2021-01-07 09:40:00,39.29,39.35,39.2,39.32,244828.0,38.1406,38.1988,38.0532,38.1697,244828.0
2021-01-07 09:50:00,39.32,39.63,39.23,39.6,843102.0,38.1697,38.4706,38.0823,38.4415,843102.0
2021-01-07 10:00:00,39.66,39.94,39.57,39.81,887002.0,38.4997,38.7715,38.4124,38.6453,887002.0
2021-01-07 10:10:00,39.81,39.95,39.76,39.94,281564.0,38.6453,38.7812,38.5968,38.7715,281564.0
2021-01-07 10:20:00,39.94,40.03,39.9,39.96,363756.0,38.7715,38.8589,38.7327,38.791,363756.0
2021-01-07 10:30:00,39.96,40.04,39.95,39.96,215954.0,38.791,38.8686,38.7812,38.791,215954.0
2021-01-07 10:40:00,39.96,40.12,39.9,40.1,289966.0,38.791,38.9463,38.7327,38.9269,289966.0
2021-01-07 10:50:00,40.1,40.1,40.02,40.1,187084.0,38.9269,38.9269,38.8492,38.9269,187084.0
2021-01-07 11:00:00,40.1,40.22,40.02,40.02,219022.0,38.9269,39.0433,38.8492,38.8492,219022.0
2021-01-07 11:10:00,40.04,40.04,39.88,39.92,224808.0,38.8686,38.8686,38.7133,38.7521,224808.0
2021-01-07 11:20:00,39.95,40.03,39.92,39.92,111202.0,38.7812,38.8589,38.7521,38.7521,111202.0
2021-01-07 11:30:00,39.95,40.04,39.91,40.01,65098.0,38.7812,38.8686,38.7424,38.8395,65098.0
2021-01-07 11:40:00,40.01,40.05,39.96,40.01,62192.0,38.8395,38.8783,38.791,38.8395,62192.0
2021-01-07 11:50:00,39.97,39.98,39.85,39.89,94092.0,38.8007,38.8104,38.6842,38.723,94092.0
2021-01-07 12:00:00,39.9,39.95,39.84,39.89,59854.0,38.7327,38.7812,38.6745,38.723,59854.0
2021-01-07 12:10:00,39.88,39.88,39.77,39.77,88906.0,38.7133,38.7133,38.6065,38.6065,88906.0
2021-01-07 12:20:00,39.77,39.83,39.74,39.77,114210.0,38.6065,38.6648,38.5774,38.6065,114210.0
2021-01-07 12:30:00,39.78,39.85,39.77,39.82,214956.0,38.6162,38.6842,38.6065,38.655,214956.0
2021-01-07 12:40:00,39.83,39.85,39.79,39.82,25416.0,38.6648,38.6842,38.6259,38.655,25416.0
2021-01-07 12:50:00,39.83,39.95,39.82,39.93,269924.0,38.6648,38.7812,38.655,38.7618,269924.0
2021-01-07 13:00:00,39.94,40.0,39.79,39.79,201778.0,38.7715,38.8298,38.6259,38.6259,201778.0
2021-01-07 13:10:00,39.8,39.92,39.79,39.88,157904.0,38.6356,38.7521,38.6259,38.7133,157904.0
2021-01-07 13:20:00,39.88,39.88,39.78,39.78,97910.0,38.7133,38.7133,38.6162,38.6162,97910.0
2021-01-07 13:30:00,39.8,39.94,39.8,39.94,130110.0,38.6356,38.7715,38.6356,38.7715,130110.0
2021-01-07 13:40:00,39.94,39.96,39.85,39.85,83344.0,38.7715,38.791,38.6842,38.6842,83344.0
2021-01-07 13:50:00,39.87,39.94,39.87,39.94,26252.0,38.7036,38.7715,38.7036,38.7715,26252.0
2021-01-07 14:00:00,39.94,40.01,39.91,39.98,310236.0,38.7715,38.8395,38.7424,38.8104,310236.0
2021-01-07 14:10:00,39.96,39.98,39.9,39.93,122290.0,38.791,38.8104,38.7327,38.7618,122290.0
2021-01-07 14:20:00,39.92,39.96,39.85,39.87,104444.0,38.7521,38.791,38.6842,38.7036,104444.0
2021-01-07 14:30:00,39.89,39.99,39.88,39.96,54196.0,38.723,38.8201,38.7133,38.791,54196.0
2021-01-07 14:40:00,39.96,39.99,39.92,39.93,35266.0,38.791,38.8201,38.7521,38.7618,35266.0
2021-01-07 14:50:00,39.94,40.04,39.92,40.04,47258.0,38.7715,38.8686,38.7521,38.8686,47258.0
2021-01-07 15:00:00,40.05,40.13,40.01,40.05,145158.0,38.8783,38.956,38.8395,38.8783,145158.0
2021-01-07 15:10:00,40.05,40.08,39.91,40.02,154794.0,38.8783,38.9074,38.7424,38.8492,154794.0
2021-01-07 15:20:00,40.02,40.13,39.99,40.09,66374.0,38.8492,38.956,38.8201,38.9171,66374.0
2021-01-07 15:30:00,40.1,40.17,40.05,40.14,127746.0,38.9269,38.9948,38.8783,38.9657,127746.0
2021-01-07 15:40:00,40.13,40.2,40.06,40.16,188770.0,38.956,39.0239,38.888,38.9851,188770.0
2021-01-07 15:50:00,40.17,40.23,39.94,39.97,697432.0,38.9948,39.0531,38.7715,38.8007,697432.0
2021-01-08 09:30:00,40.45,40.61,40.33,40.43,694836.0,39.2666,39.4219,39.1501,39.2472,694836.0
2021-01-08 09:40:00,40.44,40.65,40.29,40.44,356456.0,39.2569,39.4608,39.1113,39.2569,356456.0
2021-01-08 09:50:00,40.44,40.49,40.33,40.42,288448.0,39.2569,39.3054,39.1501,39.2375,288448.0
2021-01-08 10:00:00,40.45,40.6,40.44,40.54,281380.0,39.2666,39.4122,39.2569,39.354,281380.0
2021-01-08 10:10:00,40.49,40.57,40.47,40.54,104026.0,39.3054,39.3831,39.286,39.354,104026.0
2021-01-08 10:20:00,40.53,40.53,39.9,39.94,577870.0,39.3443,39.3443,38.7327,38.7715,577870.0
2021-01-08 10:30:00,39.93,40.24,39.92,40.16,472878.0,38.7618,39.0628,38.7521,38.9851,472878.0
2021-01-08 10:40:00,40.15,40.47,40.15,40.44,323052.0,38.9754,39.286,38.9754,39.2569,323052.0
2021-01-08 10:50:00,40.43,40.5,40.39,40.44,137238.0,39.2472,39.3152,39.2084,39.2569,137238.0
2021-01-08 11:00:00,40.44,40.52,40.34,40.37,165958.0,39.2569,39.3346,39.1598,39.189,165958.0
2021-01-08 11:10:00,40.38,40.4,40.13,40.22,232544.0,39.1987,39.2181,38.956,39.0433,232544.0
2021-01-08 11:20:00,40.22,40.29,40.17,40.26,117228.0,39.0433,39.1113,38.9948,39.0822,117228.0
2021-01-08 11:30:00,40.27,40.27,40.18,40.19,120990.0,39.0919,39.0919,39.0045,39.0142,120990.0
2021-01-08 11:40:00,40.19,40.29,40.15,40.21,131092.0,39.0142,39.1113,38.9754,39.0336,131092.0
2021-01-08 11:50:00,40.19,40.34,40.13,40.34,200466.0,39.0142,39.1598,38.956,39.1598,200466.0
2021-01-08 12:00:00,40.34,40.35,40.14,40.31,155706.0,39.1598,39.1695,38.9657,39.1307,155706.0
2021-01-08 12:10:00,40.32,40.48,40.31,40.43,98068.0,39.1404,39.2957,39.1307,39.2472,98068.0
2021-01-08 12:20:00,40.43,40.44,40.35,40.38,40980.0,39.2472,39.2569,39.1695,39.1987,40980.0
2021-01-08 12:30:00,40.38,40.42,40.36,40.39,43388.0,39.1987,39.2375,39.1792,39.2084,43388.0
2021-01-08 12:40:00,40.4,40.41,40.14,40.17,161574.0,39.2181,39.2278,38.9657,38.9948,161574.0
2021-01-08 12:50:00,40.18,40.27,40.17,40.18,86650.0,39.0045,39.0919,38.9948,39.0045,86650.0
2021-01-08 13:00:00,40.18,40.19,40.08,40.17,213632.0,39.0045,39.0142,38.9074,38.9948,213632.0
2021-01-08 13:10:00,40.19,40.23,39.88,39.88,219868.0,39.0142,39.0531,38.7133,38.7133,219868.0
2021-01-08 13:20:00,39.88,39.88,39.57,39.85,504208.0,38.7133,38.7133,38.4124,38.6842,504208.0
2021-01-08 13:30:00,39.84,39.86,39.42,39.58,767186.0,38.6745,38.6939,38.2667,38.4221,767186.0
2021-01-08 13:40:00,39.56,39.66,39.35,39.62,568266.0,38.4027,38.4997,38.1988,38.4609,568266.0
2021-01-08 13:50:00,39.62,39.79,39.61,39.71,270776.0,38.4609,38.6259,38.4512,38.5483,270776.0
2021-01-08 14:00:00,39.71,39.96,39.69,39.94,492378.0,38.5483,38.791,38.5288,38.7715,492378.0
2021-01-08 14:10:00,39.93,40.08,39.89,39.99,251636.0,38.7618,38.9074,38.723,38.8201,251636.0
2021-01-08 14:20:00,40.01,40.1,39.9,40.07,240876.0,38.8395,38.9269,38.7327,38.8977,240876.0
2021-01-08 14:30:00,40.11,40.14,40.04,40.1,172652.0,38.9366,38.9657,38.8686,38.9269,172652.0
2021-01-08 14:40:00,40.1,40.13,39.9,40.12,278388.0,38.9269,38.956,38.7327,38.9463,278388.0
2021-01-08 14:50:00,40.13,40.29,40.11,40.25,754294.0,38.956,39.1113,38.9366,39.0725,754294.0
2021-01-08 15:00:00,40.27,40.45,40.24,40.43,238410.0,39.0919,39.2666,39.0628,39.2472,238410.0
2021-01-08 15:10:00,40.43,40.48,40.31,40.42,269132.0,39.2472,39.2957,39.1307,39.2375,269132.0
2021-01-08 15:20:00,40.4,40.45,40.29,40.42,171704.0,39.2181,39.2666,39.1113,39.2375,171704.0
2021-01-08 15:30:00,40.42,40.56,40.34,40.55,207354.0,39.2375,39.3734,39.1598,39.3637,207354.0
2021-01-08 15:40:00,40.55,40.65,40.48,40.62,306522.0,39.3637,39.4608,39.2957,39.4316,306522.0
2021-01-08 15:50:00,40.62,40.73,40.59,40.65,559820.0,39.4316,39.5384,39.4025,39.4608,559820.0
2021-01-11 09:30:00,39.57,39.9,39.54,39.75,941238.0,38.4124,38.7327,38.3832,38.5871,941238.0
2021-01-11 09:40:00,39.72,39.82,39.6,39.64,422196.0,38.558,38.655,38.4415,38.4803,422196.0
2021-01-11 09:50:00,39.6,40.02,39.55,39.97,444408.0,38.4415,38.8492,38.3929,38.8007,444408.0
2021-01-11 10:00:00,39.96,40.07,39.91,40.04,245712.0,38.791,38.8977,38.7424,38.8686,245712.0
2021-01-11 10:10:00,40.04,40.05,39.9,39.98,184368.0,38.8686,38.8783,38.7327,38.8104,184368.0
2021-01-11 10:20:00,40.0,40.2,39.91,40.15,236894.0,38.8298,39.0239,38.7424,38.9754,236894.0
2021-01-11 10:30:00,40.15,40.23,40.12,40.18,103142.0,38.9754,39.0531,38.9463,39.0045,103142.0
2021-01-11 10:40:00,40.19,40.2,39.96,39.97,284092.0,39.0142,39.0239,38.791,38.8007,284092.0
2021-01-11 10:50:00,39.95,40.13,39.94,40.1,151644.0,38.7812,38.956,38.7715,38.9269,151644.0
2021-01-11 11:00:00,40.11,40.13,39.99,40.02,136060.0,38.9366,38.956,38.8201,38.8492,136060.0
2021-01-11 11:10:00,40.02,40.04,39.82,40.04,195936.0,38.8492,38.8686,38.655,38.8686,195936.0
2021-01-11 11:20:00,40.04,40.24,40.02,40.22,306820.0,38.8686,39.0628,38.8492,39.0433,306820.0
2021-01-11 11:30:00,40.2,40.23,40.14,40.23,101340.0,39.0239,39.0531,38.9657,39.0531,101340.0
2021-01-11 11:40:00,40.22,40.22,40.13,40.18,50226.0,39.0433,39.0433,38.956,39.0045,50226.0
2021-01-11 11:50:00,40.18,40.21,40.15,40.2,30706.0,39.0045,39.0336,38.9754,39.0239,30706.0
2021-01-11 12:00:00,40.21,40.29,40.17,40.22,55010.0,39.0336,39.1113,38.9948,39.0433,55010.0
2021-01-11 12:10:00,40.23,40.26,40.17,40.18,38552.0,39.0531,39.0822,38.9948,39.0045,38552.0
2021-01-11 12:20:00,40.18,40.23,40.18,40.23,32772.0,39.0045,39.0531,39.0045,39.0531,32772.0
2021-01-11 12:30:00,40.25,40.41,40.25,40.32,127038.0,39.0725,39.2278,39.0725,39.1404,127038.0
2021-01-11 12:40:00,40.34,40.41,40.31,40.38,77650.0,39.1598,39.2278,39.1307,39.1987,77650.0
2021-01-11 12:50:00,40.38,40.44,40.31,40.34,91756.0,39.1987,39.2569,39.1307,39.1598,91756.0
2021-01-11 13:00:00,40.35,40.38,40.34,40.35,41282.0,39.1695,39.1987,39.1598,39.1695,41282.0
2021-01-11 13:10:00,40.36,40.41,40.34,40.35,53946.0,39.1792,39.2278,39.1598,39.1695,53946.0
2021-01-11 13:20:00,40.35,40.35,40.15,40.18,156292.0,39.1695,39.1695,38.9754,39.0045,156292.0
2021-01-11 13:30:00,40.16,40.2,40.13,40.16,631344.0,38.9851,39.0239,38.956,38.9851,631344.0
2021-01-11 13:40:00,40.13,40.13,39.88,39.93,302018.0,38.956,38.956,38.7133,38.7618,302018.0
2021-01-11 13:50:00,39.92,40.09,39.92,40.02,198562.0,38.7521,38.9171,38.7521,38.8492,198562.0
2021-01-11 14:00:00,40.0,40.01,39.9,39.94,155828.0,38.8298,38.8395,38.7327,38.7715,155828.0
2021-01-11 14:10:00,39.96,39.99,39.83,39.84,54014.0,38.791,38.8201,38.6648,38.6745,54014.0
2021-01-11 14:20:00,39.84,39.9,39.73,39.84,129700.0,38.6745,38.7327,38.5677,38.6745,129700.0
2021-01-11 14:30:00,39.82,39.9,39.77,39.83,76074.0,38.655,38.7327,38.6065,38.6648,76074.0
2021-01-11 14:40:00,39.82,40.01,39.81,39.98,128670.0,38.655,38.8395,38.6453,38.8104,128670.0
2021-01-11 14:50:00,39.97,40.13,39.9,40.1,233166.0,38.8007,38.956,38.7327,38.9269,233166.0
2021-01-11 15:00:00,40.1,40.14,39.93,39.95,203878.0,38.9269,38.9657,38.7618,38.7812,203878.0
2021-01-11 15:10:00,39.95,39.99,39.79,39.83,179488.0,38.7812,38.8201,38.6259,38.6648,179488.0
2021-01-11 15:20:00,39.82,39.88,39.7,39.7,242070.0,38.655,38.7133,38.5386,38.5386,242070.0
2021-01-11 15:30:00,39.71,39.87,39.69,39.71,190682.0,38.5483,38.7036,38.5288,38.5483,190682.0
2021-01-11 15:40:00,39.69,39.96,39.67,39.92,288856.0,38.5288,38.791,38.5094,38.7521,288856.0
2021-01-11 15:50:00,39.94,40.04,39.79,39.87,576758.0,38.7715,38.8686,38.6259,38.7036,576758.0
2021-01-12 09:30:00,39.91,40.02,39.83,39.85,316656.0,38.7424,38.8492,38.6648,38.6842,316656.0
2021-01-12 09:40:00,39.85,39.94,39.77,39.78,193664.0,38.6842,38.7715,38.6065,38.6162,193664.0
2021-01-12 09:50:00,39.78,39.88,39.55,39.86,306004.0,38.6162,38.7133,38.3929,38.6939,306004.0
2021-01-12 10:00:00,39.88,39.88,39.72,39.87,109850.0,38.7133,38.7133,38.558,38.7036,109850.0
2021-01-12 10:10:00,39.87,40.12,39.87,40.11,582266.0,38.7036,38.9463,38.7036,38.9366,582266.0
2021-01-12 10:20:00,40.1,40.17,40.01,40.03,198532.0,38.9269,38.9948,38.8395,38.8589,198532.0
2021-01-12 10:30:00,40.05,40.1,39.99,40.05,62524.0,38.8783,38.9269,38.8201,38.8783,62524.0
2021-01-12 10:40:00,40.05,40.09,39.89,40.01,268814.0,38.8783,38.9171,38.723,38.8395,268814.0
2021-01-12 10:50:00,40.03,40.05,39.97,39.98,61818.0,38.8589,38.8783,38.8007,38.8104,61818.0
2021-01-12 11:00:00,39.98,40.1,39.88,40.1,119174.0,38.8104,38.9269,38.7133,38.9269,119174.0
2021-01-12 11:10:00,40.1,40.2,40.07,40.08,160078.0,38.9269,39.0239,38.8977,38.9074,160078.0
2021-01-12 11:20:00,40.08,40.08,39.91,39.92,105482.0,38.9074,38.9074,38.7424,38.7521,105482.0
2021-01-12 11:30:00,39.93,39.93,39.79,39.85,150838.0,38.7618,38.7618,38.6259,38.6842,150838.0
2021-01-12 11:40:00,39.84,39.87,39.73,39.76,384142.0,38.6745,38.7036,38.5677,38.5968,384142.0
2021-01-12 11:50:00,39.77,39.77,39.58,39.72,227776.0,38.6065,38.6065,38.4221,38.558,227776.0
2021-01-12 12:00:00,39.72,39.72,39.3,39.35,409948.0,38.558,38.558,38.1503,38.1988,409948.0
2021-01-12 12:10:00,39.33,39.4,39.1,39.38,318570.0,38.1794,38.2473,37.9561,38.2279,318570.0
2021-01-12 12:20:00,39.38,39.47,39.24,39.47,227308.0,38.2279,38.3153,38.092,38.3153,227308.0
2021-01-12 12:30:00,39.47,39.54,39.31,39.54,220336.0,38.3153,38.3832,38.16,38.3832,220336.0
2021-01-12 12:40:00,39.54,39.6,39.42,39.53,120736.0,38.3832,38.4415,38.2667,38.3735,120736.0
2021-01-12 12:50:00,39.57,39.65,39.57,39.63,72590.0,38.4124,38.49,38.4124,38.4706,72590.0
2021-01-12 13:00:00,39.63,39.7,39.56,39.63,119732.0,38.4706,38.5386,38.4027,38.4706,119732.0
2021-01-12 13:10:00,39.64,39.72,39.62,39.63,60820.0,38.4803,38.558,38.4609,38.4706,60820.0
2021-01-12 13:20:00,39.65,39.8,39.56,39.79,126454.0,38.49,38.6356,38.4027,38.6259,126454.0
2021-01-12 13:30:00,39.77,39.98,39.75,39.93,231280.0,38.6065,38.8104,38.5871,38.7618,231280.0
2021-01-12 13:40:00,39.91,39.91,39.85,39.88,39468.0,38.7424,38.7424,38.6842,38.7133,39468.0
2021-01-12 13:50:00,39.86,39.91,39.82,39.9,119842.0,38.6939,38.7424,38.655,38.7327,119842.0
2021-01-12 14:00:00,39.91,40.07,39.89,39.96,184272.0,38.7424,38.8977,38.723,38.791,184272.0
2021-01-12 14:10:00,39.98,39.99,39.93,39.95,122744.0,38.8104,38.8201,38.7618,38.7812,122744.0
2021-01-12 14:20:00,39.98,39.98,39.87,39.87,74838.0,38.8104,38.8104,38.7036,38.7036,74838.0
2021-01-12 14:30:00,39.88,40.04,39.86,39.93,126216.0,38.7133,38.8686,38.6939,38.7618,126216.0
2021-01-12 14:40:00,39.91,39.91,39.71,39.8,167470.0,38.7424,38.7424,38.5483,38.6356,167470.0
2021-01-12 14:50:00,39.79,39.87,39.68,39.84,84150.0,38.6259,38.7036,38.5191,38.6745,84150.0
2021-01-12 15:00:00,39.87,39.98,39.84,39.92,184320.0,38.7036,38.8104,38.6745,38.7521,184320.0
2021-01-12 15:10:00,39.93,39.96,39.8,39.92,96678.0,38.7618,38.791,38.6356,38.7521,96678.0
2021-01-12 15:20:00,39.93,39.99,39.86,39.89,262002.0,38.7618,38.8201,38.6939,38.723,262002.0
2021-01-12 15:30:00,39.87,39.91,39.82,39.87,227686.0,38.7036,38.7424,38.655,38.7036,227686.0
2021-01-12 15:40:00,39.87,40.05,39.86,40.05,694738.0,38.7036,38.8783,38.6939,38.8783,694738.0
2021-01-12 15:50:00,40.05,40.07,39.85,39.88,462356.0,38.8783,38.8977,38.6842,38.7133,462356.0
2021-01-13 09:30:00,39.85,40.02,39.83,39.85,308186.0,38.6842,38.8492,38.6648,38.6842,308186.0
2021-01-13 09:40:00,39.88,39.94,39.8,39.87,172244.0,38.7133,38.7715,38.6356,38.7036,172244.0
2021-01-13 09:50:00,39.88,39.97,39.85,39.88,198772.0,38.7133,38.8007,38.6842,38.7133,198772.0
2021-01-13 10:00:00,39.91,39.95,39.58,39.81,261850.0,38.7424,38.7812,38.4221,38.6453,261850.0
2021-01-13 10:10:00,39.83,39.99,39.79,39.96,122928.0,38.6648,38.8201,38.6259,38.791,122928.0
2021-01-13 10:20:00,39.97,40.03,39.91,40.01,98614.0,38.8007,38.8589,38.7424,38.8395,98614.0
2021-01-13 10:30:00,40.02,40.08,39.99,40.07,124168.0,38.8492,38.9074,38.8201,38.8977,124168.0
2021-01-13 10:40:00,40.09,40.1,40.03,40.1,104744.0,38.9171,38.9269,38.8589,38.9269,104744.0
2021-01-13 10:50:00,40.1,40.18,40.08,40.17,225484.0,38.9269,39.0045,38.9074,38.9948,225484.0
2021-01-13 11:00:00,40.17,40.23,40.05,40.1,270642.0,38.9948,39.0531,38.8783,38.9269,270642.0
2021-01-13 11:10:00,40.1,40.1,40.0,40.04,113798.0,38.9269,38.9269,38.8298,38.8686,113798.0
2021-01-13 11:20:00,40.06,40.2,40.06,40.14,143676.0,38.888,39.0239,38.888,38.9657,143676.0
2021-01-13 11:30:00,40.14,40.17,40.09,40.16,56810.0,38.9657,38.9948,38.9171,38.9851,56810.0
2021-01-13 11:40:00,40.17,40.21,40.15,40.15,62292.0,38.9948,39.0336,38.9754,38.9754,62292.0
2021-01-13 11:50:00,40.15,40.15,40.07,40.13,89694.0,38.9754,38.9754,38.8977,38.956,89694.0
2021-01-13 12:00:00,40.11,40.11,39.99,39.99,43018.0,38.9366,38.9366,38.8201,38.8201,43018.0
2021-01-13 12:10:00,39.99,40.04,39.98,40.0,99284.0,38.8201,38.8686,38.8104,38.8298,99284.0
2021-01-13 12:20:00,40.01,40.15,39.97,40.14,65458.0,38.8395,38.9754,38.8007,38.9657,65458.0
2021-01-13 12:30:00,40.15,40.16,40.05,40.16,99020.0,38.9754,38.9851,38.8783,38.9851,99020.0
2021-01-13 12:40:00,40.16,40.25,40.13,40.25,211368.0,38.9851,39.0725,38.956,39.0725,211368.0
2021-01-13 12:50:00,40.24,40.35,40.24,40.29,175228.0,39.0628,39.1695,39.0628,39.1113,175228.0
2021-01-13 13:00:00,40.29,40.32,40.23,40.27,83524.0,39.1113,39.1404,39.0531,39.0919,83524.0
2021-01-13 13:10:00,40.27,40.36,40.27,40.34,81320.0,39.0919,39.1792,39.0919,39.1598,81320.0
2021-01-13 13:20:00,40.33,40.35,40.29,40.32,56380.0,39.1501,39.1695,39.1113,39.1404,56380.0
2021-01-13 13:30:00,40.32,40.36,40.3,40.35,26680.0,39.1404,39.1792,39.121,39.1695,26680.0
2021-01-13 13:40:00,40.34,40.35,40.26,40.29,211834.0,39.1598,39.1695,39.0822,39.1113,211834.0
2021-01-13 13:50:00,40.31,40.33,40.27,40.33,64670.0,39.1307,39.1501,39.0919,39.1501,64670.0
2021-01-13 14:00:00,40.32,40.48,40.21,40.47,449612.0,39.1404,39.2957,39.0336,39.286,449612.0
2021-01-13 14:10:00,40.47,40.52,40.42,40.49,141500.0,39.286,39.3346,39.2375,39.3054,141500.0
2021-01-13 14:20:00,40.49,40.49,40.42,40.49,74900.0,39.3054,39.3054,39.2375,39.3054,74900.0
2021-01-13 14:30:00,40.48,40.51,40.45,40.47,113272.0,39.2957,39.3249,39.2666,39.286,113272.0
2021-01-13 14:40:00,40.47,40.51,40.35,40.36,45040.0,39.286,39.3249,39.1695,39.1792,45040.0
2021-01-13 14:50:00,40.38,40.4,40.28,40.35,65144.0,39.1987,39.2181,39.1016,39.1695,65144.0
2021-01-13 15:00:00,40.38,40.41,40.24,40.26,80106.0,39.1987,39.2278,39.0628,39.0822,80106.0
2021-01-13 15:10:00,40.26,40.34,40.26,40.27,35380.0,39.0822,39.1598,39.0822,39.0919,35380.0
2021-01-13 15:20:00,40.27,40.27,40.16,40.17,98548.0,39.0919,39.0919,38.9851,38.9948,98548.0
2021-01-13 15:30:00,40.17,40.27,40.13,40.25,238330.0,38.9948,39.0919,38.956,39.0725,238330.0
2021-01-13 15:40:00,40.26,40.36,40.26,40.34,183528.0,39.0822,39.1792,39.0822,39.1598,183528.0
2021-01-13 15:50:00,40.35,40.35,40.17,40.17,284734.0,39.1695,39.1695,38.9948,38.9948,284734.0
2021-01-14 09:30:00,40.42,40.49,40.32,40.44,310724.0,39.2375,39.3054,39.1404,39.2569,310724.0
2021-01-14 09:40:00,40.44,40.49,40.35,40.42,219080.0,39.2569,39.3054,39.1695,39.2375,219080.0
2021-01-14 09:50:00,40.45,40.54,40.38,40.51,105182.0,39.2666,39.354,39.1987,39.3249,105182.0
2021-01-14 10:00:00,40.49,40.58,40.4,40.45,278320.0,39.3054,39.3928,39.2181,39.2666,278320.0
2021-01-14 10:10:00,40.46,40.6,40.42,40.6,125608.0,39.2763,39.4122,39.2375,39.4122,125608.0
2021-01-14 10:20:00,40.6,40.6,40.52,40.55,67828.0,39.4122,39.4122,39.3346,39.3637,67828.0
2021-01-14 10:30:00,40.55,40.59,40.36,40.45,293716.0,39.3637,39.4025,39.1792,39.2666,293716.0
2021-01-14 10:40:00,40.46,40.55,40.46,40.5,107742.0,39.2763,39.3637,39.2763,39.3152,107742.0
2021-01-14 10:50:00,40.5,40.54,40.43,40.49,64304.0,39.3152,39.354,39.2472,39.3054,64304.0
2021-01-14 11:00:00,40.49,40.51,40.4,40.41,92292.0,39.3054,39.3249,39.2181,39.2278,92292.0
2021-01-14 11:10:00,40.42,40.52,40.42,40.46,50612.0,39.2375,39.3346,39.2375,39.2763,50612.0
2021-01-14 11:20:00,40.45,40.47,40.38,40.42,63498.0,39.2666,39.286,39.1987,39.2375,63498.0
2021-01-14 11:30:00,40.43,40.44,40.3,40.34,92364.0,39.2472,39.2569,39.121,39.1598,92364.0
2021-01-14 11:40:00,40.35,40.43,40.34,40.37,85344.0,39.1695,39.2472,39.1598,39.189,85344.0
2021-01-14 11:50:00,40.35,40.38,40.32,40.37,86812.0,39.1695,39.1987,39.1404,39.189,86812.0
2021-01-14 12:00:00,40.36,40.41,40.34,40.34,67244.0,39.1792,39.2278,39.1598,39.1598,67244.0
2021-01-14 12:10:00,40.33,40.38,40.27,40.35,99704.0,39.1501,39.1987,39.0919,39.1695,99704.0
2021-01-14 12:20:00,40.38,40.4,40.35,40.37,43590.0,39.1987,39.2181,39.1695,39.189,43590.0
2021-01-14 12:30:00,40.37,40.41,40.29,40.31,62132.0,39.189,39.2278,39.1113,39.1307,62132.0
2021-01-14 12:40:00,40.28,40.3,40.19,40.29,185400.0,39.1016,39.121,39.0142,39.1113,185400.0
2021-01-14 12:50:00,40.27,40.48,40.27,40.44,219500.0,39.0919,39.2957,39.0919,39.2569,219500.0
2021-01-14 13:00:00,40.44,40.47,40.43,40.46,108558.0,39.2569,39.286,39.2472,39.2763,108558.0
2021-01-14 13:10:00,40.45,40.46,40.34,40.34,70934.0,39.2666,39.2763,39.1598,39.1598,70934.0
2021-01-14 13:20:00,40.34,40.45,40.27,40.32,231480.0,39.1598,39.2666,39.0919,39.1404,231480.0
2021-01-14 13:30:00,40.33,40.42,40.3,40.41,61712.0,39.1501,39.2375,39.121,39.2278,61712.0
2021-01-14 13:40:00,40.42,40.44,40.4,40.41,44422.0,39.2375,39.2569,39.2181,39.2278,44422.0
2021-01-14 13:50:00,40.42,40.43,40.33,40.33,22816.0,39.2375,39.2472,39.1501,39.1501,22816.0
2021-01-14 14:00:00,40.32,40.38,40.32,40.35,35510.0,39.1404,39.1987,39.1404,39.1695,35510.0
2021-01-14 14:10:00,40.37,40.4,40.3,40.37,47234.0,39.189,39.2181,39.121,39.189,47234.0
2021-01-14 14:20:00,40.37,40.37,40.24,40.3,75990.0,39.189,39.189,39.0628,39.121,75990.0
2021-01-14 14:30:00,40.3,40.33,40.26,40.27,56012.0,39.121,39.1501,39.0822,39.0919,56012.0
2021-01-14 14:40:00,40.27,40.28,40.2,40.2,249454.0,39.0919,39.1016,39.0239,39.0239,249454.0
2021-01-14 14:50:00,40.24,40.24,40.13,40.21,279030.0,39.0628,39.0628,38.956,39.0336,279030.0
2021-01-14 15:00:00,40.21,40.27,40.13,40.15,311670.0,39.0336,39.0919,38.956,38.9754,311670.0
2021-01-14 15:10:00,40.16,40.16,39.8,39.81,530712.0,38.9851,38.9851,38.6356,38.6453,530712.0
2021-01-14 15:20:00,39.8,40.01,39.8,39.98,304808.0,38.6356,38.8395,38.6356,38.8104,304808.0
2021-01-14 15:30:00,39.98,40.08,39.92,40.04,190168.0,38.8104,38.9074,38.7521,38.8686,190168.0
2021-01-14 15:40:00,40.04,40.09,39.9,39.91,104496.0,38.8686,38.9171,38.7327,38.7424,104496.0
2021-01-14 15:50:00,39.94,39.94,39.64,39.77,871714.0,38.7715,38.7715,38.4803,38.6065,871714.0
2021-01-15 09:30:00,39.2,39.42,39.18,39.28,341992.0,38.0532,38.2667,38.0338,38.1308,341992.0
2021-01-15 09:40:00,39.3,39.47,39.24,39.42,299568.0,38.1503,38.3153,38.092,38.2667,299568.0
2021-01-15 09:50:00,39.42,39.44,39.22,39.31,210484.0,38.2667,38.2862,38.0726,38.16,210484.0
2021-01-15 10:00:00,39.33,39.38,38.59,38.59,429414.0,38.1794,38.2279,37.461,37.461,429414.0
2021-01-15 10:10:00,38.6,38.86,38.49,38.49,319088.0,37.4707,37.7231,37.364,37.364,319088.0
2021-01-15 10:20:00,38.5,38.56,38.26,38.48,555466.0,37.3737,37.4319,37.1407,37.3542,555466.0
2021-01-15 10:30:00,38.52,38.81,38.39,38.79,329576.0,37.3931,37.6746,37.2669,37.6552,329576.0
2021-01-15 10:40:00,38.77,38.85,38.7,38.74,144818.0,37.6358,37.7134,37.5678,37.6066,144818.0
2021-01-15 10:50:00,38.77,38.89,38.69,38.74,140098.0,37.6358,37.7523,37.5581,37.6066,140098.0
2021-01-15 11:00:00,38.76,38.76,38.45,38.58,274698.0,37.6261,37.6261,37.3251,37.4513,274698.0
2021-01-15 11:10:00,38.6,38.91,38.52,38.9,175568.0,37.4707,37.7717,37.3931,37.762,175568.0
2021-01-15 11:20:00,38.9,39.13,38.85,39.09,240224.0,37.762,37.9852,37.7134,37.9464,240224.0
2021-01-15 11:30:00,39.09,39.2,39.07,39.16,208812.0,37.9464,38.0532,37.927,38.0144,208812.0
2021-01-15 11:40:00,39.2,39.26,39.08,39.08,183064.0,38.0532,38.1114,37.9367,37.9367,183064.0
2021-01-15 11:50:00,39.06,39.09,38.95,39.06,114422.0,37.9173,37.9464,37.8105,37.9173,114422.0
2021-01-15 12:00:00,39.02,39.08,38.93,38.97,40644.0,37.8785,37.9367,37.7911,37.8299,40644.0
2021-01-15 12:10:00,38.94,39.13,38.88,39.11,61246.0,37.8008,37.9852,37.7425,37.9658,61246.0
2021-01-15 12:20:00,39.09,39.1,38.96,39.05,33934.0,37.9464,37.9561,37.8202,37.9076,33934.0
2021-01-15 12:30:00,39.02,39.12,39.02,39.1,46328.0,37.8785,37.9755,37.8785,37.9561,46328.0
2021-01-15 12:40:00,39.13,39.22,39.12,39.13,104638.0,37.9852,38.0726,37.9755,37.9852,104638.0
2021-01-15 12:50:00,39.13,39.23,39.06,39.19,52526.0,37.9852,38.0823,37.9173,38.0435,52526.0
2021-01-15 13:00:00,39.18,39.18,39.04,39.13,75706.0,38.0338,38.0338,37.8979,37.9852,75706.0
2021-01-15 13:10:00,39.14,39.35,39.08,39.31,137290.0,37.9949,38.1988,37.9367,38.16,137290.0
2021-01-15 13:20:00,39.32,39.38,39.27,39.27,61312.0,38.1697,38.2279,38.1211,38.1211,61312.0
2021-01-15 13:30:00,39.27,39.32,39.2,39.3,35650.0,38.1211,38.1697,38.0532,38.1503,35650.0
2021-01-15 13:40:00,39.32,39.33,39.23,39.23,28914.0,38.1697,38.1794,38.0823,38.0823,28914.0
2021-01-15 13:50:00,39.19,39.29,39.14,39.2,67078.0,38.0435,38.1406,37.9949,38.0532,67078.0
2021-01-15 14:00:00,39.23,39.32,39.16,39.17,110294.0,38.0823,38.1697,38.0144,38.0241,110294.0
2021-01-15 14:10:00,39.16,39.22,39.12,39.15,48730.0,38.0144,38.0726,37.9755,38.0046,48730.0
2021-01-15 14:20:00,39.13,39.17,39.08,39.15,63018.0,37.9852,38.0241,37.9367,38.0046,63018.0
2021-01-15 14:30:00,39.15,39.29,39.15,39.26,205980.0,38.0046,38.1406,38.0046,38.1114,205980.0
2021-01-15 14:40:00,39.25,39.32,39.22,39.31,52232.0,38.1017,38.1697,38.0726,38.16,52232.0
2021-01-15 14:50:00,39.31,39.31,39.11,39.13,194524.0,38.16,38.16,37.9658,37.9852,194524.0
2021-01-15 15:00:00,39.14,39.19,38.98,39.02,113732.0,37.9949,38.0435,37.8396,37.8785,113732.0
2021-01-15 15:10:00,39.03,39.35,39.03,39.24,334398.0,37.8882,38.1988,37.8882,38.092,334398.0
2021-01-15 15:20:00,39.22,39.25,39.13,39.13,91846.0,38.0726,38.1017,37.9852,37.9852,91846.0
2021-01-15 15:30:00,39.15,39.15,38.97,39.03,103830.0,38.0046,38.0046,37.8299,37.8882,103830.0
2021-01-15 15:40:00,39.02,39.19,38.87,38.92,258686.0,37.8785,38.0435,37.7328,37.7814,258686.0
2021-01-15 15:50:00,38.95,38.97,38.79,38.88,400618.0,37.8105,37.8299,37.6552,37.7425,400618.0
2021-01-19 09:30:00,39.69,39.83,39.59,39.6,871616.0,38.5288,38.6648,38.4318,38.4415,871616.0
2021-01-19 09:40:00,39.62,39.66,39.4,39.42,321008.0,38.4609,38.4997,38.2473,38.2667,321008.0
2021-01-19 09:50:00,39.42,39.5,39.31,39.5,228584.0,38.2667,38.3444,38.16,38.3444,228584.0
2021-01-19 10:00:00,39.51,39.54,39.3,39.43,180926.0,38.3541,38.3832,38.1503,38.2765,180926.0
2021-01-19 10:10:00,39.43,39.52,39.33,39.38,166306.0,38.2765,38.3638,38.1794,38.2279,166306.0
2021-01-19 10:20:00,39.37,39.45,39.29,39.45,182322.0,38.2182,38.2959,38.1406,38.2959,182322.0
2021-01-19 10:30:00,39.46,39.5,39.43,39.43,100050.0,38.3056,38.3444,38.2765,38.2765,100050.0
2021-01-19 10:40:00,39.43,39.63,39.4,39.59,135712.0,38.2765,38.4706,38.2473,38.4318,135712.0
2021-01-19 10:50:00,39.6,39.63,39.47,39.51,75228.0,38.4415,38.4706,38.3153,38.3541,75228.0
2021-01-19 11:00:00,39.49,39.58,39.41,39.44,143296.0,38.3347,38.4221,38.257,38.2862,143296.0
2021-01-19 11:10:00,39.45,39.49,39.22,39.29,169530.0,38.2959,38.3347,38.0726,38.1406,169530.0
2021-01-19 11:20:00,39.31,39.41,39.25,39.41,97276.0,38.16,38.257,38.1017,38.257,97276.0
2021-01-19 11:30:00,39.4,39.42,39.29,39.38,69250.0,38.2473,38.2667,38.1406,38.2279,69250.0
2021-01-19 11:40:00,39.4,39.5,39.37,39.5,52058.0,38.2473,38.3444,38.2182,38.3444,52058.0
2021-01-19 11:50:00,39.5,39.58,39.49,39.49,134966.0,38.3444,38.4221,38.3347,38.3347,134966.0
2021-01-19 12:00:00,39.48,39.59,39.46,39.58,44028.0,38.325,38.4318,38.3056,38.4221,44028.0
2021-01-19 12:10:00,39.56,39.63,39.54,39.59,30932.0,38.4027,38.4706,38.3832,38.4318,30932.0
2021-01-19 12:20:00,39.6,39.6,39.55,39.56,33400.0,38.4415,38.4415,38.3929,38.4027,33400.0
2021-01-19 12:30:00,39.58,39.63,39.56,39.62,70210.0,38.4221,38.4706,38.4027,38.4609,70210.0
2021-01-19 12:40:00,39.62,39.82,39.6,39.73,217236.0,38.4609,38.655,38.4415,38.5677,217236.0
2021-01-19 12:50:00,39.74,39.84,39.73,39.82,34612.0,38.5774,38.6745,38.5677,38.655,34612.0
2021-01-19 13:00:00,39.82,39.91,39.8,39.9,115824.0,38.655,38.7424,38.6356,38.7327,115824.0
2021-01-19 13:10:00,39.9,39.91,39.8,39.81,45094.0,38.7327,38.7424,38.6356,38.6453,45094.0
2021-01-19 13:20:00,39.81,39.87,39.8,39.82,20124.0,38.6453,38.7036,38.6356,38.655,20124.0
2021-01-19 13:30:00,39.83,39.9,39.81,39.88,22808.0,38.6648,38.7327,38.6453,38.7133,22808.0
2021-01-19 13:40:00,39.88,39.92,39.86,39.92,25308.0,38.7133,38.7521,38.6939,38.7521,25308.0
2021-01-19 13:50:00,39.92,39.97,39.92,39.94,40848.0,38.7521,38.8007,38.7521,38.7715,40848.0
2021-01-19 14:00:00,39.94,39.94,39.87,39.94,58672.0,38.7715,38.7715,38.7036,38.7715,58672.0
2021-01-19 14:10:00,39.92,39.95,39.9,39.92,49870.0,38.7521,38.7812,38.7327,38.7521,49870.0
2021-01-19 14:20:00,39.91,39.94,39.85,39.88,47580.0,38.7424,38.7715,38.6842,38.7133,47580.0
2021-01-19 14:30:00,39.89,39.9,39.81,39.82,88524.0,38.723,38.7327,38.6453,38.655,88524.0
2021-01-19 14:40:00,39.82,39.86,39.76,39.86,44062.0,38.655,38.6939,38.5968,38.6939,44062.0
2021-01-19 14:50:00,39.86,39.89,39.83,39.85,39520.0,38.6939,38.723,38.6648,38.6842,39520.0
2021-01-19 15:00:00,39.85,39.93,39.84,39.93,153672.0,38.6842,38.7618,38.6745,38.7618,153672.0
2021-01-19 15:10:00,39.92,39.92,39.85,39.86,40132.0,38.7521,38.7521,38.6842,38.6939,40132.0
2021-01-19 15:20:00,39.88,39.88,39.83,39.85,43708.0,38.7133,38.7133,38.6648,38.6842,43708.0
2021-01-19 15:30:00,39.87,39.91,39.83,39.87,67798.0,38.7036,38.7424,38.6648,38.7036,67798.0
2021-01-19 15:40:00,39.88,39.95,39.84,39.85,88228.0,38.7133,38.7812,38.6745,38.6842,88228.0
2021-01-19 15:50:00,39.88,39.94,39.77,39.79,1389942.0,38.7133,38.7715,38.6065,38.6259,1389942.0
2021-01-20 09:30:00,40.57,40.66,40.44,40.55,373394.0,39.3831,39.4705,39.2569,39.3637,373394.0
2021-01-20 09:40:00,40.57,40.67,40.5,40.66,303870.0,39.3831,39.4802,39.3152,39.4705,303870.0
2021-01-20 09:50:00,40.67,40.73,40.55,40.63,191288.0,39.4802,39.5384,39.3637,39.4413,191288.0
2021-01-20 10:00:00,40.68,40.98,40.65,40.91,796244.0,39.4899,39.7811,39.4608,39.7132,796244.0
2021-01-20 10:10:00,40.93,41.13,40.92,41.03,252110.0,39.7326,39.9267,39.7229,39.8296,252110.0
2021-01-20 10:20:00,41.03,41.11,40.96,40.96,530642.0,39.8296,39.9073,39.7617,39.7617,530642.0
2021-01-20 10:30:00,40.97,41.13,40.95,41.12,182718.0,39.7714,39.9267,39.752,39.917,182718.0
2021-01-20 10:40:00,41.13,41.19,41.09,41.14,109992.0,39.9267,39.985,39.8879,39.9364,109992.0
2021-01-20 10:50:00,41.14,41.17,41.06,41.09,102322.0,39.9364,39.9656,39.8588,39.8879,102322.0
2021-01-20 11:00:00,41.09,41.1,40.91,40.92,157412.0,39.8879,39.8976,39.7132,39.7229,157412.0
2021-01-20 11:10:00,40.91,41.09,40.91,41.08,133218.0,39.7132,39.8879,39.7132,39.8782,133218.0
2021-01-20 11:20:00,41.07,41.13,40.99,41.04,88836.0,39.8685,39.9267,39.7908,39.8394,88836.0
2021-01-20 11:30:00,41.04,41.1,41.0,41.07,34208.0,39.8394,39.8976,39.8005,39.8685,34208.0
2021-01-20 11:40:00,41.07,41.13,41.07,41.11,67280.0,39.8685,39.9267,39.8685,39.9073,67280.0
2021-01-20 11:50:00,41.13,41.19,41.07,41.13,59784.0,39.9267,39.985,39.8685,39.9267,59784.0
2021-01-20 12:00:00,41.16,41.26,41.16,41.22,178056.0,39.9558,40.0529,39.9558,40.0141,178056.0
2021-01-20 12:10:00,41.21,41.24,41.18,41.24,34450.0,40.0044,40.0335,39.9753,40.0335,34450.0
2021-01-20 12:20:00,41.23,41.29,41.2,41.28,50932.0,40.0238,40.082,39.9947,40.0723,50932.0
2021-01-20 12:30:00,41.29,41.32,41.27,41.32,61594.0,40.082,40.1112,40.0626,40.1112,61594.0
2021-01-20 12:40:00,41.33,41.37,41.32,41.35,41830.0,40.1209,40.1597,40.1112,40.1403,41830.0
2021-01-20 12:50:00,41.34,41.4,41.33,41.37,76566.0,40.1306,40.1888,40.1209,40.1597,76566.0
2021-01-20 13:00:00,41.38,41.46,41.38,41.44,91954.0,40.1694,40.2471,40.1694,40.2277,91954.0
2021-01-20 13:10:00,41.45,41.49,41.44,41.49,80898.0,40.2374,40.2762,40.2277,40.2762,80898.0
2021-01-20 13:20:00,41.48,41.53,41.42,41.47,181080.0,40.2665,40.315,40.2082,40.2568,181080.0
2021-01-20 13:30:00,41.48,41.56,41.48,41.51,99074.0,40.2665,40.3441,40.2665,40.2956,99074.0
2021-01-20 13:40:00,41.51,41.51,41.36,41.36,149296.0,40.2956,40.2956,40.15,40.15,149296.0
2021-01-20 13:50:00,41.36,41.46,41.36,41.43,119568.0,40.15,40.2471,40.15,40.2179,119568.0
2021-01-20 14:00:00,41.44,41.45,41.4,41.45,102584.0,40.2277,40.2374,40.1888,40.2374,102584.0
2021-01-20 14:10:00,41.44,41.44,41.29,41.41,138234.0,40.2277,40.2277,40.082,40.1985,138234.0
2021-01-20 14:20:00,41.38,41.47,41.32,41.47,68854.0,40.1694,40.2568,40.1112,40.2568,68854.0
2021-01-20 14:30:00,41.47,41.57,41.44,41.56,104090.0,40.2568,40.3538,40.2277,40.3441,104090.0
2021-01-20 14:40:00,41.55,41.6,41.55,41.59,94072.0,40.3344,40.383,40.3344,40.3733,94072.0
2021-01-20 14:50:00,41.6,41.6,41.51,41.51,86682.0,40.383,40.383,40.2956,40.2956,86682.0
2021-01-20 15:00:00,41.52,41.58,41.52,41.58,88704.0,40.3053,40.3636,40.3053,40.3636,88704.0
2021-01-20 15:10:00,41.58,41.58,41.42,41.53,125644.0,40.3636,40.3636,40.2082,40.315,125644.0
2021-01-20 15:20:00,41.52,41.59,41.5,41.57,89036.0,40.3053,40.3733,40.2859,40.3538,89036.0
2021-01-20 15:30:00,41.57,41.65,41.57,41.59,124224.0,40.3538,40.4315,40.3538,40.3733,124224.0
2021-01-20 15:40:00,41.58,41.72,41.57,41.63,177814.0,40.3636,40.4995,40.3538,40.4121,177814.0
2021-01-20 15:50:00,41.63,41.66,41.42,41.42,355668.0,40.4121,40.4412,40.2082,40.2082,355668.0
2021-01-21 09:30:00,41.62,41.64,41.38,41.38,304920.0,40.4024,40.4218,40.1694,40.1694,304920.0
2021-01-21 09:40:00,41.35,41.48,41.23,41.44,219610.0,40.1403,40.2665,40.0238,40.2277,219610.0
2021-01-21 09:50:00,41.44,41.48,41.26,41.43,110440.0,40.2277,40.2665,40.0529,40.2179,110440.0
2021-01-21 10:00:00,41.42,41.47,41.34,41.44,133340.0,40.2082,40.2568,40.1306,40.2277,133340.0
2021-01-21 10:10:00,41.42,41.67,41.42,41.66,397082.0,40.2082,40.4509,40.2082,40.4412,397082.0
2021-01-21 10:20:00,41.64,41.74,41.6,41.71,149148.0,40.4218,40.5189,40.383,40.4898,149148.0
2021-01-21 10:30:00,41.73,41.76,41.68,41.74,132146.0,40.5092,40.5383,40.4606,40.5189,132146.0
2021-01-21 10:40:00,41.72,41.76,41.67,41.72,52014.0,40.4995,40.5383,40.4509,40.4995,52014.0
2021-01-21 10:50:00,41.7,41.73,41.68,41.73,34072.0,40.48,40.5092,40.4606,40.5092,34072.0
2021-01-21 11:00:00,41.73,41.77,41.6,41.66,177920.0,40.5092,40.548,40.383,40.4412,177920.0
2021-01-21 11:10:00,41.65,41.65,41.55,41.6,108030.0,40.4315,40.4315,40.3344,40.383,108030.0
2021-01-21 11:20:00,41.58,41.64,41.58,41.6,37748.0,40.3636,40.4218,40.3636,40.383,37748.0
2021-01-21 11:30:00,41.59,41.61,41.38,41.45,218972.0,40.3733,40.3927,40.1694,40.2374,218972.0
2021-01-21 11:40:00,41.42,41.51,41.36,41.48,63412.0,40.2082,40.2956,40.15,40.2665,63412.0
2021-01-21 11:50:00,41.48,41.55,41.47,41.5,29336.0,40.2665,40.3344,40.2568,40.2859,29336.0
2021-01-21 12:00:00,41.51,41.52,41.43,41.44,87842.0,40.2956,40.3053,40.2179,40.2277,87842.0
2021-01-21 12:10:00,41.45,41.45,41.25,41.26,73054.0,40.2374,40.2374,40.0432,40.0529,73054.0
2021-01-21 12:20:00,41.26,41.38,41.24,41.35,88820.0,40.0529,40.1694,40.0335,40.1403,88820.0
2021-01-21 12:30:00,41.34,41.35,41.3,41.34,50040.0,40.1306,40.1403,40.0917,40.1306,50040.0
2021-01-21 12:40:00,41.35,41.42,41.35,41.39,72236.0,40.1403,40.2082,40.1403,40.1791,72236.0
2021-01-21 12:50:00,41.35,41.44,41.31,41.43,113874.0,40.1403,40.2277,40.1015,40.2179,113874.0
2021-01-21 13:00:00,41.46,41.49,41.41,41.47,107046.0,40.2471,40.2762,40.1985,40.2568,107046.0
2021-01-21 13:10:00,41.46,41.51,41.46,41.49,36698.0,40.2471,40.2956,40.2471,40.2762,36698.0
2021-01-21 13:20:00,41.49,41.54,41.49,41.49,29626.0,40.2762,40.3247,40.2762,40.2762,29626.0
2021-01-21 13:30:00,41.51,41.55,41.5,41.54,44222.0,40.2956,40.3344,40.2859,40.3247,44222.0
2021-01-21 13:40:00,41.53,41.58,41.48,41.51,56020.0,40.315,40.3636,40.2665,40.2956,56020.0
2021-01-21 13:50:00,41.49,41.54,41.49,41.52,33068.0,40.2762,40.3247,40.2762,40.3053,33068.0
2021-01-21 14:00:00,41.52,41.63,41.52,41.62,98336.0,40.3053,40.4121,40.3053,40.4024,98336.0
2021-01-21 14:10:00,41.63,41.7,41.62,41.67,54628.0,40.4121,40.48,40.4024,40.4509,54628.0
2021-01-21 14:20:00,41.68,41.7,41.66,41.68,22758.0,40.4606,40.48,40.4412,40.4606,22758.0
2021-01-21 14:30:00,41.68,41.74,41.67,41.74,112136.0,40.4606,40.5189,40.4509,40.5189,112136.0
2021-01-21 14:40:00,41.74,41.74,41.68,41.71,34748.0,40.5189,40.5189,40.4606,40.4898,34748.0
2021-01-21 14:50:00,41.71,41.75,41.7,41.74,52448.0,40.4898,40.5286,40.48,40.5189,52448.0
2021-01-21 15:00:00,41.75,41.77,41.7,41.76,39776.0,40.5286,40.548,40.48,40.5383,39776.0
2021-01-21 15:10:00,41.76,41.76,41.63,41.67,108308.0,40.5383,40.5383,40.4121,40.4509,108308.0
2021-01-21 15:20:00,41.67,41.73,41.66,41.7,41262.0,40.4509,40.5092,40.4412,40.48,41262.0
2021-01-21 15:30:00,41.68,41.72,41.65,41.66,74038.0,40.4606,40.4995,40.4315,40.4412,74038.0
2021-01-21 15:40:00,41.65,41.77,41.65,41.71,183288.0,40.4315,40.548,40.4315,40.4898,183288.0
2021-01-21 15:50:00,41.72,41.72,41.49,41.54,210022.0,40.4995,40.4995,40.2762,40.3247,210022.0
2021-01-22 09:30:00,40.91,40.99,40.88,40.95,284684.0,39.7132,39.7908,39.684,39.752,284684.0
2021-01-22 09:40:00,40.94,41.13,40.87,41.1,276840.0,39.7423,39.9267,39.6743,39.8976,276840.0
2021-01-22 09:50:00,41.11,41.18,41.05,41.13,139170.0,39.9073,39.9753,39.8491,39.9267,139170.0
2021-01-22 10:00:00,41.15,41.24,41.14,41.24,253412.0,39.9461,40.0335,39.9364,40.0335,253412.0
2021-01-22 10:10:00,41.23,41.23,41.08,41.11,128864.0,40.0238,40.0238,39.8782,39.9073,128864.0
2021-01-22 10:20:00,41.08,41.13,40.8,40.88,266540.0,39.8782,39.9267,39.6064,39.684,266540.0
2021-01-22 10:30:00,40.88,40.99,40.77,40.86,278574.0,39.684,39.7908,39.5773,39.6646,278574.0
2021-01-22 10:40:00,40.85,40.95,40.82,40.85,142068.0,39.6549,39.752,39.6258,39.6549,142068.0
2021-01-22 10:50:00,40.88,41.07,40.85,41.07,118780.0,39.684,39.8685,39.6549,39.8685,118780.0
2021-01-22 11:00:00,41.05,41.16,41.02,41.12,177744.0,39.8491,39.9558,39.8199,39.917,177744.0
2021-01-22 11:10:00,41.13,41.15,41.05,41.07,79740.0,39.9267,39.9461,39.8491,39.8685,79740.0
2021-01-22 11:20:00,41.08,41.13,41.02,41.05,82454.0,39.8782,39.9267,39.8199,39.8491,82454.0
2021-01-22 11:30:00,41.04,41.2,41.02,41.18,104778.0,39.8394,39.9947,39.8199,39.9753,104778.0
2021-01-22 11:40:00,41.18,41.27,41.18,41.27,412142.0,39.9753,40.0626,39.9753,40.0626,412142.0
2021-01-22 11:50:00,41.27,41.37,41.27,41.35,158828.0,40.0626,40.1597,40.0626,40.1403,158828.0
2021-01-22 12:00:00,41.35,41.42,41.24,41.24,103906.0,40.1403,40.2082,40.0335,40.0335,103906.0
2021-01-22 12:10:00,41.26,41.38,41.26,41.35,66752.0,40.0529,40.1694,40.0529,40.1403,66752.0
2021-01-22 12:20:00,41.36,41.4,41.35,41.37,30082.0,40.15,40.1888,40.1403,40.1597,30082.0
2021-01-22 12:30:00,41.38,41.38,41.28,41.3,98520.0,40.1694,40.1694,40.0723,40.0917,98520.0
2021-01-22 12:40:00,41.28,41.36,41.28,41.34,73506.0,40.0723,40.15,40.0723,40.1306,73506.0
2021-01-22 12:50:00,41.33,41.36,41.29,41.29,100076.0,40.1209,40.15,40.082,40.082,100076.0
2021-01-22 13:00:00,41.3,41.31,41.17,41.17,123310.0,40.0917,40.1015,39.9656,39.9656,123310.0
2021-01-22 13:10:00,41.15,41.24,41.13,41.23,83208.0,39.9461,40.0335,39.9267,40.0238,83208.0
2021-01-22 13:20:00,41.23,41.34,41.23,41.27,68474.0,40.0238,40.1306,40.0238,40.0626,68474.0
2021-01-22 13:30:00,41.28,41.36,41.25,41.35,50450.0,40.0723,40.15,40.0432,40.1403,50450.0
2021-01-22 13:40:00,41.35,41.38,41.29,41.33,41504.0,40.1403,40.1694,40.082,40.1209,41504.0
2021-01-22 13:50:00,41.31,41.32,41.21,41.22,361580.0,40.1015,40.1112,40.0044,40.0141,361580.0
2021-01-22 14:00:00,41.23,41.26,41.16,41.25,96848.0,40.0238,40.0529,39.9558,40.0432,96848.0
2021-01-22 14:10:00,41.23,41.24,41.19,41.21,96732.0,40.0238,40.0335,39.985,40.0044,96732.0
2021-01-22 14:20:00,41.21,41.31,41.21,41.24,1316612.0,40.0044,40.1015,40.0044,40.0335,1316612.0
2021-01-22 14:30:00,41.23,41.27,41.22,41.26,43712.0,40.0238,40.0626,40.0141,40.0529,43712.0
2021-01-22 14:40:00,41.3,41.31,41.27,41.28,45226.0,40.0917,40.1015,40.0626,40.0723,45226.0
2021-01-22 14:50:00,41.28,41.4,41.27,41.38,80290.0,40.0723,40.1888,40.0626,40.1694,80290.0
2021-01-22 15:00:00,41.38,41.41,41.35,41.36,44186.0,40.1694,40.1985,40.1403,40.15,44186.0
2021-01-22 15:10:00,41.35,41.35,41.2,41.27,156530.0,40.1403,40.1403,39.9947,40.0626,156530.0
2021-01-22 15:20:00,41.27,41.44,41.26,41.43,158626.0,40.0626,40.2277,40.0529,40.2179,158626.0
2021-01-22 15:30:00,41.43,41.46,41.37,41.43,46492.0,40.2179,40.2471,40.1597,40.2179,46492.0
2021-01-22 15:40:00,41.43,41.49,41.39,41.41,131754.0,40.2179,40.2762,40.1791,40.1985,131754.0
2021-01-22 15:50:00,41.4,41.43,41.08,41.09,567130.0,40.1888,40.2179,39.8782,39.8879,567130.0
2021-01-25 09:30:00,41.36,41.57,41.35,41.5,573306.0,40.15,40.3538,40.1403,40.2859,573306.0
2021-01-25 09:40:00,41.51,41.56,41.35,41.39,282054.0,40.2956,40.3441,40.1403,40.1791,282054.0
2021-01-25 09:50:00,41.38,41.49,41.25,41.37,242518.0,40.1694,40.2762,40.0432,40.1597,242518.0
2021-01-25 10:00:00,41.38,41.62,41.36,41.55,220714.0,40.1694,40.4024,40.15,40.3344,220714.0
2021-01-25 10:10:00,41.54,41.65,41.48,41.63,198778.0,40.3247,40.4315,40.2665,40.4121,198778.0
2021-01-25 10:20:00,41.64,41.71,41.57,41.63,115740.0,40.4218,40.4898,40.3538,40.4121,115740.0
2021-01-25 10:30:00,41.65,41.67,41.53,41.6,170742.0,40.4315,40.4509,40.315,40.383,170742.0
2021-01-25 10:40:00,41.62,41.65,41.34,41.34,170118.0,40.4024,40.4315,40.1306,40.1306,170118.0
2021-01-25 10:50:00,41.3,41.35,40.53,40.54,479420.0,40.0917,40.1403,39.3443,39.354,479420.0
2021-01-25 11:00:00,40.55,40.77,39.69,39.81,1027394.0,39.3637,39.5773,38.5288,38.6453,1027394.0
2021-01-25 11:10:00,39.82,40.49,39.76,40.48,641868.0,38.655,39.3054,38.5968,39.2957,641868.0
2021-01-25 11:20:00,40.46,40.62,40.28,40.36,366398.0,39.2763,39.4316,39.1016,39.1792,366398.0
2021-01-25 11:30:00,40.36,40.66,40.25,40.58,284800.0,39.1792,39.4705,39.0725,39.3928,284800.0
2021-01-25 11:40:00,40.58,40.86,40.49,40.77,212728.0,39.3928,39.6646,39.3054,39.5773,212728.0
2021-01-25 11:50:00,40.76,40.94,40.76,40.93,98026.0,39.5675,39.7423,39.5675,39.7326,98026.0
2021-01-25 12:00:00,40.94,41.04,40.91,40.95,139502.0,39.7423,39.8394,39.7132,39.752,139502.0
2021-01-25 12:10:00,40.96,40.99,40.49,40.58,207200.0,39.7617,39.7908,39.3054,39.3928,207200.0
2021-01-25 12:20:00,40.57,40.81,40.49,40.6,232500.0,39.3831,39.6161,39.3054,39.4122,232500.0
2021-01-25 12:30:00,40.6,40.92,40.49,40.8,204102.0,39.4122,39.7229,39.3054,39.6064,204102.0
2021-01-25 12:40:00,40.8,41.06,40.8,41.02,115536.0,39.6064,39.8588,39.6064,39.8199,115536.0
2021-01-25 12:50:00,41.05,41.21,40.98,41.17,243404.0,39.8491,40.0044,39.7811,39.9656,243404.0
2021-01-25 13:00:00,41.15,41.19,40.97,41.09,103430.0,39.9461,39.985,39.7714,39.8879,103430.0
2021-01-25 13:10:00,41.07,41.3,41.07,41.28,169984.0,39.8685,40.0917,39.8685,40.0723,169984.0
2021-01-25 13:20:00,41.25,41.4,41.23,41.34,149786.0,40.0432,40.1888,40.0238,40.1306,149786.0
2021-01-25 13:30:00,41.37,41.4,41.29,41.4,53692.0,40.1597,40.1888,40.082,40.1888,53692.0
2021-01-25 13:40:00,41.37,41.41,41.24,41.34,149454.0,40.1597,40.1985,40.0335,40.1306,149454.0
2021-01-25 13:50:00,41.32,41.33,41.13,41.26,85908.0,40.1112,40.1209,39.9267,40.0529,85908.0
2021-01-25 14:00:00,41.29,41.34,41.2,41.32,73634.0,40.082,40.1306,39.9947,40.1112,73634.0
2021-01-25 14:10:00,41.22,41.26,41.1,41.19,135290.0,40.0141,40.0529,39.8976,39.985,135290.0
2021-01-25 14:20:00,41.2,41.28,41.16,41.27,39498.0,39.9947,40.0723,39.9558,40.0626,39498.0
2021-01-25 14:30:00,41.27,41.35,41.24,41.27,122176.0,40.0626,40.1403,40.0335,40.0626,122176.0
2021-01-25 14:40:00,41.28,41.37,41.26,41.34,197278.0,40.0723,40.1597,40.0529,40.1306,197278.0
2021-01-25 14:50:00,41.35,41.35,41.24,41.27,69614.0,40.1403,40.1403,40.0335,40.0626,69614.0
2021-01-25 15:00:00,41.25,41.3,41.22,41.27,30550.0,40.0432,40.0917,40.0141,40.0626,30550.0
2021-01-25 15:10:00,41.24,41.24,40.96,41.19,245718.0,40.0335,40.0335,39.7617,39.985,245718.0
2021-01-25 15:20:00,41.2,41.22,41.1,41.15,130350.0,39.9947,40.0141,39.8976,39.9461,130350.0
2021-01-25 15:30:00,41.15,41.21,41.1,41.19,91530.0,39.9461,40.0044,39.8976,39.985,91530.0
2021-01-25 15:40:00,41.2,41.41,41.17,41.37,272444.0,39.9947,40.1985,39.9656,40.1597,272444.0
2021-01-25 15:50:00,41.37,41.62,41.35,41.6,403286.0,40.1597,40.4024,40.1403,40.383,403286.0
2021-01-26 09:30:00,41.9,42.05,41.82,41.85,584436.0,40.6742,40.8198,40.5965,40.6257,584436.0
2021-01-26 09:40:00,41.85,41.85,41.65,41.77,212908.0,40.6257,40.6257,40.4315,40.548,212908.0
2021-01-26 09:50:00,41.76,41.77,41.59,41.7,140558.0,40.5383,40.548,40.3733,40.48,140558.0
2021-01-26 10:00:00,41.7,41.88,41.7,41.74,141538.0,40.48,40.6548,40.48,40.5189,141538.0
2021-01-26 10:10:00,41.74,41.76,41.41,41.46,298842.0,40.5189,40.5383,40.1985,40.2471,298842.0
2021-01-26 10:20:00,41.47,41.73,41.4,41.69,149674.0,40.2568,40.5092,40.1888,40.4703,149674.0
2021-01-26 10:30:00,41.71,41.72,41.59,41.67,103586.0,40.4898,40.4995,40.3733,40.4509,103586.0
2021-01-26 10:40:00,41.7,41.79,41.63,41.78,99040.0,40.48,40.5674,40.4121,40.5577,99040.0
2021-01-26 10:50:00,41.76,41.77,41.53,41.58,148348.0,40.5383,40.548,40.315,40.3636,148348.0
2021-01-26 11:00:00,41.62,41.77,41.43,41.49,171108.0,40.4024,40.548,40.2179,40.2762,171108.0
2021-01-26 11:10:00,41.47,41.59,41.42,41.55,151160.0,40.2568,40.3733,40.2082,40.3344,151160.0
2021-01-26 11:20:00,41.58,41.62,41.53,41.57,60218.0,40.3636,40.4024,40.315,40.3538,60218.0
2021-01-26 11:30:00,41.57,41.58,41.46,41.53,106660.0,40.3538,40.3636,40.2471,40.315,106660.0
2021-01-26 11:40:00,41.52,41.52,41.33,41.35,164440.0,40.3053,40.3053,40.1209,40.1403,164440.0
2021-01-26 11:50:00,41.35,41.44,41.33,41.35,76608.0,40.1403,40.2277,40.1209,40.1403,76608.0
2021-01-26 12:00:00,41.34,41.47,41.33,41.43,54666.0,40.1306,40.2568,40.1209,40.2179,54666.0
2021-01-26 12:10:00,41.39,41.45,41.38,41.42,24868.0,40.1791,40.2374,40.1694,40.2082,24868.0
2021-01-26 12:20:00,41.43,41.55,41.43,41.52,36836.0,40.2179,40.3344,40.2179,40.3053,36836.0
2021-01-26 12:30:00,41.52,41.54,41.47,41.49,29672.0,40.3053,40.3247,40.2568,40.2762,29672.0
2021-01-26 12:40:00,41.47,41.48,41.34,41.45,38014.0,40.2568,40.2665,40.1306,40.2374,38014.0
2021-01-26 12:50:00,41.44,41.52,41.41,41.46,91902.0,40.2277,40.3053,40.1985,40.2471,91902.0
2021-01-26 13:00:00,41.47,41.54,41.45,41.54,20680.0,40.2568,40.3247,40.2374,40.3247,20680.0
2021-01-26 13:10:00,41.56,41.63,41.56,41.6,19718.0,40.3441,40.4121,40.3441,40.383,19718.0
2021-01-26 13:20:00,41.59,41.62,41.56,41.6,41514.0,40.3733,40.4024,40.3441,40.383,41514.0
2021-01-26 13:30:00,41.62,41.67,41.58,41.66,50320.0,40.4024,40.4509,40.3636,40.4412,50320.0
2021-01-26 13:40:00,41.66,41.73,41.65,41.68,19688.0,40.4412,40.5092,40.4315,40.4606,19688.0
2021-01-26 13:50:00,41.69,41.69,41.63,41.63,31962.0,40.4703,40.4703,40.4121,40.4121,31962.0
2021-01-26 14:00:00,41.63,41.7,41.63,41.68,76158.0,40.4121,40.48,40.4121,40.4606,76158.0
2021-01-26 14:10:00,41.69,41.74,41.68,41.71,60766.0,40.4703,40.5189,40.4606,40.4898,60766.0
2021-01-26 14:20:00,41.71,41.74,41.51,41.61,72606.0,40.4898,40.5189,40.2956,40.3927,72606.0
2021-01-26 14:30:00,41.62,41.67,41.6,41.63,22484.0,40.4024,40.4509,40.383,40.4121,22484.0
2021-01-26 14:40:00,41.65,41.66,41.55,41.57,34128.0,40.4315,40.4412,40.3344,40.3538,34128.0
2021-01-26 14:50:00,41.56,41.67,41.52,41.67,31794.0,40.3441,40.4509,40.3053,40.4509,31794.0
2021-01-26 15:00:00,41.66,41.68,41.59,41.68,27800.0,40.4412,40.4606,40.3733,40.4606,27800.0
2021-01-26 15:10:00,41.7,41.72,41.65,41.71,69118.0,40.48,40.4995,40.4315,40.4898,69118.0
2021-01-26 15:20:00,41.71,41.76,41.67,41.75,77570.0,40.4898,40.5383,40.4509,40.5286,77570.0
2021-01-26 15:30:00,41.76,41.77,41.53,41.53,118056.0,40.5383,40.548,40.315,40.315,118056.0
2021-01-26 15:40:00,41.53,41.63,41.48,41.48,144766.0,40.315,40.4121,40.2665,40.2665,144766.0
2021-01-26 15:50:00,41.48,41.54,41.32,41.37,206746.0,40.2665,40.3247,40.1112,40.1597,206746.0
2021-01-27 09:30:00,40.24,40.25,39.32,39.53,907858.0,39.0628,39.0725,38.1697,38.3735,907858.0
2021-01-27 09:40:00,39.53,39.53,38.85,38.93,795460.0,38.3735,38.3735,37.7134,37.7911,795460.0
2021-01-27 09:50:00,38.92,39.46,38.75,39.38,580536.0,37.7814,38.3056,37.6163,38.2279,580536.0
2021-01-27 10:00:00,39.37,39.81,39.27,39.74,645632.0,38.2182,38.6453,38.1211,38.5774,645632.0
2021-01-27 10:10:00,39.74,39.83,39.51,39.7,463830.0,38.5774,38.6648,38.3541,38.5386,463830.0
2021-01-27 10:20:00,39.72,40.05,39.72,39.93,254086.0,38.558,38.8783,38.558,38.7618,254086.0
2021-01-27 10:30:00,39.94,40.12,39.62,39.75,329238.0,38.7715,38.9463,38.4609,38.5871,329238.0
2021-01-27 10:40:00,39.76,40.07,39.72,40.05,99610.0,38.5968,38.8977,38.558,38.8783,99610.0
2021-01-27 10:50:00,40.01,40.14,39.91,40.08,102936.0,38.8395,38.9657,38.7424,38.9074,102936.0
2021-01-27 11:00:00,40.09,40.1,39.8,39.84,141402.0,38.9171,38.9269,38.6356,38.6745,141402.0
2021-01-27 11:10:00,39.83,39.85,39.52,39.55,260510.0,38.6648,38.6842,38.3638,38.3929,260510.0
2021-01-27 11:20:00,39.57,39.67,39.48,39.58,176440.0,38.4124,38.5094,38.325,38.4221,176440.0
2021-01-27 11:30:00,39.58,39.63,39.34,39.51,162576.0,38.4221,38.4706,38.1891,38.3541,162576.0
2021-01-27 11:40:00,39.49,39.57,39.18,39.18,229828.0,38.3347,38.4124,38.0338,38.0338,229828.0
2021-01-27 11:50:00,39.2,39.29,38.93,38.96,289732.0,38.0532,38.1406,37.7911,37.8202,289732.0
2021-01-27 12:00:00,38.95,39.15,38.85,39.12,269600.0,37.8105,38.0046,37.7134,37.9755,269600.0
2021-01-27 12:10:00,39.12,39.51,39.12,39.49,194572.0,37.9755,38.3541,37.9755,38.3347,194572.0
2021-01-27 12:20:00,39.49,39.54,39.45,39.48,286302.0,38.3347,38.3832,38.2959,38.325,286302.0
2021-01-27 12:30:00,39.44,39.47,39.18,39.45,163284.0,38.2862,38.3153,38.0338,38.2959,163284.0
2021-01-27 12:40:00,39.46,39.66,39.45,39.64,150576.0,38.3056,38.4997,38.2959,38.4803,150576.0
2021-01-27 12:50:00,39.67,39.76,39.62,39.73,112400.0,38.5094,38.5968,38.4609,38.5677,112400.0
2021-01-27 13:00:00,39.74,39.81,39.58,39.66,121236.0,38.5774,38.6453,38.4221,38.4997,121236.0
2021-01-27 13:10:00,39.67,39.67,39.42,39.54,125226.0,38.5094,38.5094,38.2667,38.3832,125226.0
2021-01-27 13:20:00,39.56,39.75,39.47,39.7,70710.0,38.4027,38.5871,38.3153,38.5386,70710.0
2021-01-27 13:30:00,39.68,39.71,39.55,39.58,59978.0,38.5191,38.5483,38.3929,38.4221,59978.0
2021-01-27 13:40:00,39.52,39.55,39.38,39.4,66012.0,38.3638,38.3929,38.2279,38.2473,66012.0
2021-01-27 13:50:00,39.39,39.51,39.23,39.31,212504.0,38.2376,38.3541,38.0823,38.16,212504.0
2021-01-27 14:00:00,39.38,39.52,39.26,39.35,151958.0,38.2279,38.3638,38.1114,38.1988,151958.0
2021-01-27 14:10:00,39.4,39.45,38.98,39.02,140318.0,38.2473,38.2959,37.8396,37.8785,140318.0
2021-01-27 14:20:00,39.02,39.09,38.84,38.87,250214.0,37.8785,37.9464,37.7037,37.7328,250214.0
2021-01-27 14:30:00,38.85,38.91,38.43,38.67,652728.0,37.7134,37.7717,37.3057,37.5387,652728.0
2021-01-27 14:40:00,38.63,38.91,38.3,38.38,393522.0,37.4999,37.7717,37.1795,37.2572,393522.0
2021-01-27 14:50:00,38.37,38.51,38.1,38.23,548138.0,37.2475,37.3834,36.9854,37.1116,548138.0
2021-01-27 15:00:00,38.24,38.49,38.16,38.27,488004.0,37.1213,37.364,37.0436,37.1504,488004.0
2021-01-27 15:10:00,38.33,38.59,38.22,38.41,275906.0,37.2086,37.461,37.1019,37.2863,275906.0
2021-01-27 15:20:00,38.38,38.47,37.94,38.06,389192.0,37.2572,37.3445,36.83,36.9465,389192.0
2021-01-27 15:30:00,38.04,38.16,37.58,37.84,684420.0,36.9271,37.0436,36.4806,36.733,684420.0
2021-01-27 15:40:00,37.8,38.12,37.68,38.06,376014.0,36.6941,37.0048,36.5777,36.9465,376014.0
2021-01-27 15:50:00,38.05,38.4,38.0,38.38,640418.0,36.9368,37.2766,36.8883,37.2572,640418.0
2021-01-28 09:30:00,38.94,39.23,38.81,38.92,532012.0,37.8008,38.0823,37.6746,37.7814,532012.0
2021-01-28 09:40:00,38.94,39.7,38.91,39.35,500018.0,37.8008,38.5386,37.7717,38.1988,500018.0
2021-01-28 09:50:00,39.34,39.58,39.28,39.29,397606.0,38.1891,38.4221,38.1308,38.1406,397606.0
2021-01-28 10:00:00,39.35,39.92,39.23,39.63,616276.0,38.1988,38.7521,38.0823,38.4706,616276.0
2021-01-28 10:10:00,39.63,40.06,39.61,40.02,585966.0,38.4706,38.888,38.4512,38.8492,585966.0
2021-01-28 10:20:00,40.02,40.1,39.72,39.72,440482.0,38.8492,38.9269,38.558,38.558,440482.0
2021-01-28 10:30:00,39.72,39.92,39.72,39.75,201482.0,38.558,38.7521,38.558,38.5871,201482.0
2021-01-28 10:40:00,39.76,40.04,39.56,40.01,380446.0,38.5968,38.8686,38.4027,38.8395,380446.0
2021-01-28 10:50:00,39.97,40.08,39.87,39.93,754342.0,38.8007,38.9074,38.7036,38.7618,754342.0
2021-01-28 11:00:00,40.01,40.29,39.99,40.25,701558.0,38.8395,39.1113,38.8201,39.0725,701558.0
2021-01-28 11:10:00,40.24,40.35,40.15,40.17,268118.0,39.0628,39.1695,38.9754,38.9948,268118.0
2021-01-28 11:20:00,40.17,40.17,39.99,40.02,195972.0,38.9948,38.9948,38.8201,38.8492,195972.0
2021-01-28 11:30:00,40.02,40.16,39.92,40.07,123536.0,38.8492,38.9851,38.7521,38.8977,123536.0
2021-01-28 11:40:00,40.08,40.17,39.99,40.1,144608.0,38.9074,38.9948,38.8201,38.9269,144608.0
2021-01-28 11:50:00,40.15,40.28,40.13,40.24,186582.0,38.9754,39.1016,38.956,39.0628,186582.0
2021-01-28 12:00:00,40.24,40.48,40.24,40.45,399188.0,39.0628,39.2957,39.0628,39.2666,399188.0
2021-01-28 12:10:00,40.46,40.46,40.31,40.43,89002.0,39.2763,39.2763,39.1307,39.2472,89002.0
2021-01-28 12:20:00,40.45,40.49,40.41,40.48,66434.0,39.2666,39.3054,39.2278,39.2957,66434.0
2021-01-28 12:30:00,40.49,40.59,40.48,40.51,331260.0,39.3054,39.4025,39.2957,39.3249,331260.0
2021-01-28 12:40:00,40.49,40.6,40.49,40.57,192472.0,39.3054,39.4122,39.3054,39.3831,192472.0
2021-01-28 12:50:00,40.58,40.58,40.42,40.51,45708.0,39.3928,39.3928,39.2375,39.3249,45708.0
2021-01-28 13:00:00,40.52,40.62,40.43,40.44,78224.0,39.3346,39.4316,39.2472,39.2569,78224.0
2021-01-28 13:10:00,40.48,40.49,40.35,40.4,94964.0,39.2957,39.3054,39.1695,39.2181,94964.0
2021-01-28 13:20:00,40.4,40.52,40.33,40.43,73350.0,39.2181,39.3346,39.1501,39.2472,73350.0
2021-01-28 13:30:00,40.47,40.62,40.41,40.6,82318.0,39.286,39.4316,39.2278,39.4122,82318.0
2021-01-28 13:40:00,40.6,40.65,40.56,40.6,166066.0,39.4122,39.4608,39.3734,39.4122,166066.0
2021-01-28 13:50:00,40.6,40.6,40.49,40.56,79410.0,39.4122,39.4122,39.3054,39.3734,79410.0
2021-01-28 14:00:00,40.57,40.6,40.46,40.47,127986.0,39.3831,39.4122,39.2763,39.286,127986.0
2021-01-28 14:10:00,40.49,40.49,40.27,40.3,112148.0,39.3054,39.3054,39.0919,39.121,112148.0
2021-01-28 14:20:00,40.29,40.34,40.2,40.3,84104.0,39.1113,39.1598,39.0239,39.121,84104.0
2021-01-28 14:30:00,40.33,40.33,40.17,40.3,45170.0,39.1501,39.1501,38.9948,39.121,45170.0
2021-01-28 14:40:00,40.31,40.34,40.11,40.27,67630.0,39.1307,39.1598,38.9366,39.0919,67630.0
2021-01-28 14:50:00,40.27,40.33,40.04,40.26,117244.0,39.0919,39.1501,38.8686,39.0822,117244.0
2021-01-28 15:00:00,40.24,40.24,40.07,40.17,169960.0,39.0628,39.0628,38.8977,38.9948,169960.0
2021-01-28 15:10:00,40.13,40.22,39.91,39.97,398058.0,38.956,39.0433,38.7424,38.8007,398058.0
2021-01-28 15:20:00,40.01,40.05,39.85,39.85,255666.0,38.8395,38.8783,38.6842,38.6842,255666.0
2021-01-28 15:30:00,39.84,39.99,39.64,39.79,186928.0,38.6745,38.8201,38.4803,38.6259,186928.0
2021-01-28 15:40:00,39.79,39.86,39.49,39.7,234430.0,38.6259,38.6939,38.3347,38.5386,234430.0
2021-01-28 15:50:00,39.73,39.8,39.23,39.33,688456.0,38.5677,38.6356,38.0823,38.1794,688456.0
2021-01-29 09:30:00,38.7,38.74,38.09,38.13,408626.0,37.5678,37.6066,36.9757,37.0145,408626.0
2021-01-29 09:40:00,38.13,38.44,37.92,38.31,565458.0,37.0145,37.3154,36.8106,37.1892,565458.0
2021-01-29 09:50:00,38.3,38.65,38.15,38.54,410690.0,37.1795,37.5193,37.0339,37.4125,410690.0
2021-01-29 10:00:00,38.55,38.73,38.37,38.71,311664.0,37.4222,37.5969,37.2475,37.5775,311664.0
2021-01-29 10:10:00,38.75,38.92,38.6,38.68,223644.0,37.6163,37.7814,37.4707,37.5484,223644.0
2021-01-29 10:20:00,38.63,39.0,38.63,38.88,270650.0,37.4999,37.859,37.4999,37.7425,270650.0
2021-01-29 10:30:00,38.93,39.03,38.7,38.7,153630.0,37.7911,37.8882,37.5678,37.5678,153630.0
2021-01-29 10:40:00,38.71,38.73,38.33,38.59,191610.0,37.5775,37.5969,37.2086,37.461,191610.0
2021-01-29 10:50:00,38.58,38.75,38.5,38.69,75426.0,37.4513,37.6163,37.3737,37.5581,75426.0
2021-01-29 11:00:00,38.7,38.76,38.31,38.39,101320.0,37.5678,37.6261,37.1892,37.2669,101320.0
2021-01-29 11:10:00,38.39,38.39,37.98,38.08,213324.0,37.2669,37.2669,36.8689,36.966,213324.0
2021-01-29 11:20:00,38.07,38.2,37.77,37.8,345564.0,36.9562,37.0824,36.665,36.6941,345564.0
2021-01-29 11:30:00,37.77,37.88,37.49,37.74,448094.0,36.665,36.7718,36.3932,36.6359,448094.0
2021-01-29 11:40:00,37.73,37.88,37.67,37.78,178394.0,36.6262,36.7718,36.5679,36.6747,178394.0
2021-01-29 11:50:00,37.8,37.9,37.63,37.88,166130.0,36.6941,36.7912,36.5291,36.7718,166130.0
2021-01-29 12:00:00,37.85,37.9,37.74,37.81,159358.0,36.7427,36.7912,36.6359,36.7038,159358.0
2021-01-29 12:10:00,37.81,37.94,37.32,37.34,355268.0,36.7038,36.83,36.2282,36.2476,355268.0
2021-01-29 12:20:00,37.33,37.34,37.1,37.21,390080.0,36.2379,36.2476,36.0146,36.1214,390080.0
2021-01-29 12:30:00,37.19,37.32,36.86,36.91,445036.0,36.102,36.2282,35.7816,35.8302,445036.0
2021-01-29 12:40:00,36.95,37.13,36.49,36.51,735222.0,35.869,36.0437,35.4225,35.4419,735222.0
2021-01-29 12:50:00,36.51,37.08,36.51,36.71,753882.0,35.4419,35.9952,35.4419,35.636,753882.0
2021-01-29 13:00:00,36.69,37.01,36.59,36.85,343414.0,35.6166,35.9273,35.5195,35.7719,343414.0
2021-01-29 13:10:00,36.84,36.88,36.41,36.49,218636.0,35.7622,35.8011,35.3448,35.4225,218636.0
2021-01-29 13:20:00,36.48,37.22,36.45,37.22,395150.0,35.4128,36.1311,35.3836,36.1311,395150.0
2021-01-29 13:30:00,37.18,37.21,37.02,37.16,275216.0,36.0923,36.1214,35.937,36.0729,275216.0
2021-01-29 13:40:00,37.13,37.3,36.9,36.9,806052.0,36.0437,36.2088,35.8205,35.8205,806052.0
2021-01-29 13:50:00,36.95,37.01,36.8,36.88,152772.0,35.869,35.9273,35.7234,35.8011,152772.0
2021-01-29 14:00:00,36.87,37.44,36.87,37.43,377450.0,35.7913,36.3447,35.7913,36.335,377450.0
2021-01-29 14:10:00,37.44,37.48,37.31,37.43,334022.0,36.3447,36.3835,36.2185,36.335,334022.0
2021-01-29 14:20:00,37.42,37.45,37.21,37.27,175282.0,36.3253,36.3544,36.1214,36.1796,175282.0
2021-01-29 14:30:00,37.24,37.24,36.94,37.05,265716.0,36.1505,36.1505,35.8593,35.9661,265716.0
2021-01-29 14:40:00,37.05,37.22,36.84,37.12,298342.0,35.9661,36.1311,35.7622,36.034,298342.0
2021-01-29 14:50:00,37.14,37.31,37.07,37.17,112008.0,36.0535,36.2185,35.9855,36.0826,112008.0
2021-01-29 15:00:00,37.21,37.7,37.21,37.65,315388.0,36.1214,36.5971,36.1214,36.5485,315388.0
2021-01-29 15:10:00,37.69,37.84,37.65,37.71,183622.0,36.5874,36.733,36.5485,36.6068,183622.0
2021-01-29 15:20:00,37.73,37.89,37.6,37.6,269932.0,36.6262,36.7815,36.5,36.5,269932.0
2021-01-29 15:30:00,37.63,37.93,37.38,37.38,328688.0,36.5291,36.8203,36.2864,36.2864,328688.0
2021-01-29 15:40:00,37.38,37.46,37.11,37.23,311714.0,36.2864,36.3641,36.0243,36.1408,311714.0
2021-01-29 15:50:00,37.18,37.73,36.93,36.97,1106894.0,36.0923,36.6262,35.8496,35.8884,1106894.0
2021-02-01 09:30:00,38.06,38.26,37.96,38.04,471854.0,36.9465,37.1407,36.8495,36.9271,471854.0
2021-02-01 09:40:00,38.07,38.12,37.67,37.67,379778.0,36.9562,37.0048,36.5679,36.5679,379778.0
2021-02-01 09:50:00,37.67,37.79,37.38,37.7,317710.0,36.5679,36.6844,36.2864,36.5971,317710.0
2021-02-01 10:00:00,37.7,37.82,37.46,37.56,370580.0,36.5971,36.7136,36.3641,36.4612,370580.0
2021-02-01 10:10:00,37.59,37.85,37.52,37.83,210576.0,36.4903,36.7427,36.4223,36.7233,210576.0
2021-02-01 10:20:00,37.83,37.99,37.77,37.83,180868.0,36.7233,36.8786,36.665,36.7233,180868.0
2021-02-01 10:30:00,37.83,38.1,37.83,37.9,194184.0,36.7233,36.9854,36.7233,36.7912,194184.0
2021-02-01 10:40:00,37.93,38.13,37.82,38.07,184670.0,36.8203,37.0145,36.7136,36.9562,184670.0
2021-02-01 10:50:00,38.08,38.08,37.69,37.79,162100.0,36.966,36.966,36.5874,36.6844,162100.0
2021-02-01 11:00:00,37.8,38.0,37.62,37.97,231524.0,36.6941,36.8883,36.5194,36.8592,231524.0
2021-02-01 11:10:00,37.95,38.11,37.91,38.1,90992.0,36.8398,36.9951,36.8009,36.9854,90992.0
2021-02-01 11:20:00,38.11,38.38,38.1,38.33,182614.0,36.9951,37.2572,36.9854,37.2086,182614.0
2021-02-01 11:30:00,38.33,38.43,38.3,38.4,124384.0,37.2086,37.3057,37.1795,37.2766,124384.0
2021-02-01 11:40:00,38.41,38.69,38.41,38.66,230472.0,37.2863,37.5581,37.2863,37.529,230472.0
2021-02-01 11:50:00,38.65,38.66,38.47,38.47,89878.0,37.5193,37.529,37.3445,37.3445,89878.0
2021-02-01 12:00:00,38.49,38.67,38.49,38.62,165564.0,37.364,37.5387,37.364,37.4902,165564.0
2021-02-01 12:10:00,38.6,38.8,38.59,38.77,120894.0,37.4707,37.6649,37.461,37.6358,120894.0
2021-02-01 12:20:00,38.76,38.79,38.73,38.77,73100.0,37.6261,37.6552,37.5969,37.6358,73100.0
2021-02-01 12:30:00,38.8,38.84,38.68,38.69,63962.0,37.6649,37.7037,37.5484,37.5581,63962.0
2021-02-01 12:40:00,38.73,38.77,38.63,38.71,68154.0,37.5969,37.6358,37.4999,37.5775,68154.0
2021-02-01 12:50:00,38.72,38.88,38.71,38.88,86144.0,37.5872,37.7425,37.5775,37.7425,86144.0
2021-02-01 13:00:00,38.88,38.9,38.81,38.85,115792.0,37.7425,37.762,37.6746,37.7134,115792.0
2021-02-01 13:10:00,38.82,38.9,38.78,38.85,75674.0,37.6843,37.762,37.6455,37.7134,75674.0
2021-02-01 13:20:00,38.86,38.91,38.84,38.85,113196.0,37.7231,37.7717,37.7037,37.7134,113196.0
2021-02-01 13:30:00,38.88,38.95,38.75,38.77,73134.0,37.7425,37.8105,37.6163,37.6358,73134.0
2021-02-01 13:40:00,38.78,38.8,38.69,38.72,82728.0,37.6455,37.6649,37.5581,37.5872,82728.0
2021-02-01 13:50:00,38.71,38.87,38.71,38.87,62466.0,37.5775,37.7328,37.5775,37.7328,62466.0
2021-02-01 14:00:00,38.88,38.88,38.76,38.85,124356.0,37.7425,37.7425,37.6261,37.7134,124356.0
2021-02-01 14:10:00,38.86,39.01,38.84,38.99,172924.0,37.7231,37.8687,37.7037,37.8493,172924.0
2021-02-01 14:20:00,38.98,39.04,38.9,39.02,139956.0,37.8396,37.8979,37.762,37.8785,139956.0
2021-02-01 14:30:00,39.02,39.06,38.99,39.02,138294.0,37.8785,37.9173,37.8493,37.8785,138294.0
2021-02-01 14:40:00,39.02,39.13,39.02,39.11,187848.0,37.8785,37.9852,37.8785,37.9658,187848.0
2021-02-01 14:50:00,39.13,39.15,38.95,39.0,222186.0,37.9852,38.0046,37.8105,37.859,222186.0
2021-02-01 15:00:00,39.01,39.12,39.01,39.08,118100.0,37.8687,37.9755,37.8687,37.9367,118100.0
2021-02-01 15:10:00,39.09,39.1,38.92,38.98,198384.0,37.9464,37.9561,37.7814,37.8396,198384.0
2021-02-01 15:20:00,38.99,39.02,38.84,38.93,90162.0,37.8493,37.8785,37.7037,37.7911,90162.0
2021-02-01 15:30:00,38.91,39.02,38.81,38.96,197932.0,37.7717,37.8785,37.6746,37.8202,197932.0
2021-02-01 15:40:00,38.96,39.02,38.86,38.97,188520.0,37.8202,37.8785,37.7231,37.8299,188520.0
2021-02-01 15:50:00,38.96,39.07,38.76,38.78,427464.0,37.8202,37.927,37.6261,37.6455,427464.0
2021-02-02 09:30:00,39.87,40.22,39.85,40.12,695818.0,38.7036,39.0433,38.6842,38.9463,695818.0
2021-02-02 09:40:00,40.13,40.35,40.02,40.31,547844.0,38.956,39.1695,38.8492,39.1307,547844.0
2021-02-02 09:50:00,40.31,40.35,40.15,40.25,333566.0,39.1307,39.1695,38.9754,39.0725,333566.0
2021-02-02 10:00:00,40.26,40.48,40.25,40.46,436352.0,39.0822,39.2957,39.0725,39.2763,436352.0
2021-02-02 10:10:00,40.48,40.75,40.35,40.74,392384.0,39.2957,39.5578,39.1695,39.5481,392384.0
2021-02-02 10:20:00,40.76,40.76,40.44,40.44,199644.0,39.5675,39.5675,39.2569,39.2569,199644.0
2021-02-02 10:30:00,40.45,40.63,40.45,40.52,185932.0,39.2666,39.4413,39.2666,39.3346,185932.0
2021-02-02 10:40:00,40.54,40.61,40.42,40.59,204438.0,39.354,39.4219,39.2375,39.4025,204438.0
2021-02-02 10:50:00,40.59,40.66,40.55,40.63,87214.0,39.4025,39.4705,39.3637,39.4413,87214.0
2021-02-02 11:00:00,40.62,40.78,40.58,40.78,137948.0,39.4316,39.587,39.3928,39.587,137948.0
2021-02-02 11:10:00,40.77,40.88,40.74,40.87,203710.0,39.5773,39.684,39.5481,39.6743,203710.0
2021-02-02 11:20:00,40.88,40.88,40.74,40.76,117544.0,39.684,39.684,39.5481,39.5675,117544.0
2021-02-02 11:30:00,40.77,40.88,40.71,40.83,76312.0,39.5773,39.684,39.519,39.6355,76312.0
2021-02-02 11:40:00,40.82,40.93,40.8,40.89,541970.0,39.6258,39.7326,39.6064,39.6937,541970.0
2021-02-02 11:50:00,40.91,40.94,40.88,40.92,59032.0,39.7132,39.7423,39.684,39.7229,59032.0
2021-02-02 12:00:00,40.92,40.93,40.88,40.9,45006.0,39.7229,39.7326,39.684,39.7034,45006.0
2021-02-02 12:10:00,40.91,40.98,40.85,40.86,76236.0,39.7132,39.7811,39.6549,39.6646,76236.0
2021-02-02 12:20:00,40.87,40.89,40.75,40.77,192546.0,39.6743,39.6937,39.5578,39.5773,192546.0
2021-02-02 12:30:00,40.8,40.85,40.79,40.82,68160.0,39.6064,39.6549,39.5967,39.6258,68160.0
2021-02-02 12:40:00,40.82,40.83,40.77,40.81,37334.0,39.6258,39.6355,39.5773,39.6161,37334.0
2021-02-02 12:50:00,40.83,40.9,40.76,40.9,65428.0,39.6355,39.7034,39.5675,39.7034,65428.0
2021-02-02 13:00:00,40.9,40.93,40.86,40.88,34388.0,39.7034,39.7326,39.6646,39.684,34388.0
2021-02-02 13:10:00,40.87,40.89,40.72,40.72,53400.0,39.6743,39.6937,39.5287,39.5287,53400.0
2021-02-02 13:20:00,40.72,40.76,40.67,40.73,69306.0,39.5287,39.5675,39.4802,39.5384,69306.0
2021-02-02 13:30:00,40.74,40.85,40.73,40.84,53202.0,39.5481,39.6549,39.5384,39.6452,53202.0
2021-02-02 13:40:00,40.85,40.88,40.82,40.82,76836.0,39.6549,39.684,39.6258,39.6258,76836.0
2021-02-02 13:50:00,40.82,40.83,40.74,40.8,39704.0,39.6258,39.6355,39.5481,39.6064,39704.0
2021-02-02 14:00:00,40.8,40.85,40.76,40.83,41400.0,39.6064,39.6549,39.5675,39.6355,41400.0
2021-02-02 14:10:00,40.83,40.88,40.77,40.81,66850.0,39.6355,39.684,39.5773,39.6161,66850.0
2021-02-02 14:20:00,40.83,40.84,40.74,40.77,101682.0,39.6355,39.6452,39.5481,39.5773,101682.0
2021-02-02 14:30:00,40.79,40.94,40.76,40.94,84818.0,39.5967,39.7423,39.5675,39.7423,84818.0
2021-02-02 14:40:00,40.93,40.95,40.9,40.92,49190.0,39.7326,39.752,39.7034,39.7229,49190.0
2021-02-02 14:50:00,40.92,40.95,40.87,40.93,58726.0,39.7229,39.752,39.6743,39.7326,58726.0
2021-02-02 15:00:00,40.93,40.94,40.83,40.88,62730.0,39.7326,39.7423,39.6355,39.684,62730.0
2021-02-02 15:10:00,40.87,40.87,40.72,40.8,100064.0,39.6743,39.6743,39.5287,39.6064,100064.0
2021-02-02 15:20:00,40.8,40.84,40.76,40.83,106692.0,39.6064,39.6452,39.5675,39.6355,106692.0
2021-02-02 15:30:00,40.83,40.84,40.73,40.77,201198.0,39.6355,39.6452,39.5384,39.5773,201198.0
2021-02-02 15:40:00,40.77,40.8,40.64,40.73,211188.0,39.5773,39.6064,39.4511,39.5384,211188.0
2021-02-02 15:50:00,40.72,40.8,40.4,40.44,607680.0,39.5287,39.6064,39.2181,39.2569,607680.0
2021-02-03 09:30:00,40.74,40.88,40.52,40.58,528758.0,39.5481,39.684,39.3346,39.3928,528758.0
2021-02-03 09:40:00,40.56,40.79,40.56,40.72,256188.0,39.3734,39.5967,39.3734,39.5287,256188.0
2021-02-03 09:50:00,40.71,40.89,40.62,40.89,176858.0,39.519,39.6937,39.4316,39.6937,176858.0
2021-02-03 10:00:00,40.88,40.93,40.69,40.7,159542.0,39.684,39.7326,39.4996,39.5093,159542.0
2021-02-03 10:10:00,40.72,40.73,40.42,40.42,389826.0,39.5287,39.5384,39.2375,39.2375,389826.0
2021-02-03 10:20:00,40.43,40.52,40.21,40.21,397258.0,39.2472,39.3346,39.0336,39.0336,397258.0
2021-02-03 10:30:00,40.21,40.37,40.12,40.27,171928.0,39.0336,39.189,38.9463,39.0919,171928.0
2021-02-03 10:40:00,40.24,40.47,40.23,40.45,109174.0,39.0628,39.286,39.0531,39.2666,109174.0
2021-02-03 10:50:00,40.41,40.59,40.32,40.48,227990.0,39.2278,39.4025,39.1404,39.2957,227990.0
2021-02-03 11:00:00,40.49,40.59,40.44,40.54,178300.0,39.3054,39.4025,39.2569,39.354,178300.0
2021-02-03 11:10:00,40.56,40.56,40.43,40.52,40076.0,39.3734,39.3734,39.2472,39.3346,40076.0
2021-02-03 11:20:00,40.52,40.63,40.52,40.56,127666.0,39.3346,39.4413,39.3346,39.3734,127666.0
2021-02-03 11:30:00,40.58,40.68,40.49,40.67,70318.0,39.3928,39.4899,39.3054,39.4802,70318.0
2021-02-03 11:40:00,40.67,40.77,40.63,40.75,65998.0,39.4802,39.5773,39.4413,39.5578,65998.0
2021-02-03 11:50:00,40.77,40.83,40.73,40.82,139578.0,39.5773,39.6355,39.5384,39.6258,139578.0
2021-02-03 12:00:00,40.81,40.81,40.76,40.79,36276.0,39.6161,39.6161,39.5675,39.5967,36276.0
2021-02-03 12:10:00,40.79,40.8,40.72,40.8,112606.0,39.5967,39.6064,39.5287,39.6064,112606.0
2021-02-03 12:20:00,40.78,40.8,40.74,40.76,51676.0,39.587,39.6064,39.5481,39.5675,51676.0
2021-02-03 12:30:00,40.76,40.8,40.66,40.8,98854.0,39.5675,39.6064,39.4705,39.6064,98854.0
2021-02-03 12:40:00,40.83,40.89,40.81,40.86,86206.0,39.6355,39.6937,39.6161,39.6646,86206.0
2021-02-03 12:50:00,40.86,40.9,40.84,40.87,69658.0,39.6646,39.7034,39.6452,39.6743,69658.0
2021-02-03 13:00:00,40.9,40.91,40.83,40.86,63494.0,39.7034,39.7132,39.6355,39.6646,63494.0
2021-02-03 13:10:00,40.85,40.9,40.8,40.82,60386.0,39.6549,39.7034,39.6064,39.6258,60386.0
2021-02-03 13:20:00,40.81,40.9,40.81,40.88,36600.0,39.6161,39.7034,39.6161,39.684,36600.0
2021-02-03 13:30:00,40.88,41.02,40.85,41.0,103790.0,39.684,39.8199,39.6549,39.8005,103790.0
2021-02-03 13:40:00,40.99,41.03,40.98,41.01,66430.0,39.7908,39.8296,39.7811,39.8102,66430.0
2021-02-03 13:50:00,40.99,41.02,40.97,41.01,51016.0,39.7908,39.8199,39.7714,39.8102,51016.0
2021-02-03 14:00:00,41.01,41.1,40.99,41.1,100874.0,39.8102,39.8976,39.7908,39.8976,100874.0
2021-02-03 14:10:00,41.09,41.09,40.99,41.02,58810.0,39.8879,39.8879,39.7908,39.8199,58810.0
2021-02-03 14:20:00,41.01,41.09,41.01,41.06,38342.0,39.8102,39.8879,39.8102,39.8588,38342.0
2021-02-03 14:30:00,41.08,41.13,41.07,41.08,155634.0,39.8782,39.9267,39.8685,39.8782,155634.0
2021-02-03 14:40:00,41.09,41.09,40.99,41.02,76304.0,39.8879,39.8879,39.7908,39.8199,76304.0
2021-02-03 14:50:00,41.02,41.02,40.92,40.92,178186.0,39.8199,39.8199,39.7229,39.7229,178186.0
2021-02-03 15:00:00,40.92,40.97,40.85,40.96,174608.0,39.7229,39.7714,39.6549,39.7617,174608.0
2021-02-03 15:10:00,40.95,40.98,40.81,40.82,147528.0,39.752,39.7811,39.6161,39.6258,147528.0
2021-02-03 15:20:00,40.82,40.88,40.72,40.76,117484.0,39.6258,39.684,39.5287,39.5675,117484.0
2021-02-03 15:30:00,40.75,40.84,40.72,40.75,103966.0,39.5578,39.6452,39.5287,39.5578,103966.0
2021-02-03 15:40:00,40.74,40.87,40.72,40.76,189910.0,39.5481,39.6743,39.5287,39.5675,189910.0
2021-02-03 15:50:00,40.76,40.78,40.54,40.54,326412.0,39.5675,39.587,39.354,39.354,326412.0
2021-02-04 09:30:00,40.91,41.04,40.85,40.94,394864.0,39.7132,39.8394,39.6549,39.7423,394864.0
2021-02-04 09:40:00,40.95,41.15,40.9,41.13,324488.0,39.752,39.9461,39.7034,39.9267,324488.0
2021-02-04 09:50:00,41.15,41.21,40.98,41.21,191046.0,39.9461,40.0044,39.7811,40.0044,191046.0
2021-02-04 10:00:00,41.22,41.27,41.09,41.23,159004.0,40.0141,40.0626,39.8879,40.0238,159004.0
2021-02-04 10:10:00,41.21,41.35,41.21,41.35,146726.0,40.0044,40.1403,40.0044,40.1403,146726.0
2021-02-04 10:20:00,41.34,41.35,41.13,41.16,254474.0,40.1306,40.1403,39.9267,39.9558,254474.0
2021-02-04 10:30:00,41.15,41.21,41.11,41.14,130956.0,39.9461,40.0044,39.9073,39.9364,130956.0
2021-02-04 10:40:00,41.16,41.23,41.14,41.21,93578.0,39.9558,40.0238,39.9364,40.0044,93578.0
2021-02-04 10:50:00,41.23,41.35,41.22,41.31,139160.0,40.0238,40.1403,40.0141,40.1015,139160.0
2021-02-04 11:00:00,41.31,41.45,41.29,41.43,262384.0,40.1015,40.2374,40.082,40.2179,262384.0
2021-02-04 11:10:00,41.43,41.44,41.32,41.37,59212.0,40.2179,40.2277,40.1112,40.1597,59212.0
2021-02-04 11:20:00,41.37,41.46,41.35,41.4,115980.0,40.1597,40.2471,40.1403,40.1888,115980.0
2021-02-04 11:30:00,41.4,41.43,41.35,41.4,67926.0,40.1888,40.2179,40.1403,40.1888,67926.0
2021-02-04 11:40:00,41.41,41.46,41.33,41.46,95272.0,40.1985,40.2471,40.1209,40.2471,95272.0
2021-02-04 11:50:00,41.45,41.47,41.37,41.42,38960.0,40.2374,40.2568,40.1597,40.2082,38960.0
2021-02-04 12:00:00,41.42,41.5,41.41,41.49,114458.0,40.2082,40.2859,40.1985,40.2762,114458.0
2021-02-04 12:10:00,41.49,41.52,41.46,41.5,96570.0,40.2762,40.3053,40.2471,40.2859,96570.0
2021-02-04 12:20:00,41.5,41.5,41.45,41.48,50902.0,40.2859,40.2859,40.2374,40.2665,50902.0
2021-02-04 12:30:00,41.48,41.55,41.47,41.47,55762.0,40.2665,40.3344,40.2568,40.2568,55762.0
2021-02-04 12:40:00,41.48,41.5,41.45,41.5,30022.0,40.2665,40.2859,40.2374,40.2859,30022.0
2021-02-04 12:50:00,41.49,41.49,41.44,41.47,28510.0,40.2762,40.2762,40.2277,40.2568,28510.0
2021-02-04 13:00:00,41.46,41.52,41.46,41.51,22968.0,40.2471,40.3053,40.2471,40.2956,22968.0
2021-02-04 13:10:00,41.51,41.6,41.5,41.59,137430.0,40.2956,40.383,40.2859,40.3733,137430.0
2021-02-04 13:20:00,41.59,41.62,41.56,41.58,92192.0,40.3733,40.4024,40.3441,40.3636,92192.0
2021-02-04 13:30:00,41.59,41.62,41.59,41.6,62698.0,40.3733,40.4024,40.3733,40.383,62698.0
2021-02-04 13:40:00,41.6,41.65,41.6,41.65,190350.0,40.383,40.4315,40.383,40.4315,190350.0
2021-02-04 13:50:00,41.66,41.66,41.6,41.62,31198.0,40.4412,40.4412,40.383,40.4024,31198.0
2021-02-04 14:00:00,41.62,41.69,41.62,41.67,39080.0,40.4024,40.4703,40.4024,40.4509,39080.0
2021-02-04 14:10:00,41.66,41.67,41.6,41.63,54858.0,40.4412,40.4509,40.383,40.4121,54858.0
2021-02-04 14:20:00,41.63,41.63,41.57,41.6,48422.0,40.4121,40.4121,40.3538,40.383,48422.0
2021-02-04 14:30:00,41.62,41.66,41.62,41.63,64042.0,40.4024,40.4412,40.4024,40.4121,64042.0
2021-02-04 14:40:00,41.62,41.65,41.62,41.63,14072.0,40.4024,40.4315,40.4024,40.4121,14072.0
2021-02-04 14:50:00,41.63,41.69,41.59,41.65,71104.0,40.4121,40.4703,40.3733,40.4315,71104.0
2021-02-04 15:00:00,41.65,41.65,41.6,41.63,71210.0,40.4315,40.4315,40.383,40.4121,71210.0
2021-02-04 15:10:00,41.63,41.63,41.54,41.56,43158.0,40.4121,40.4121,40.3247,40.3441,43158.0
2021-02-04 15:20:00,41.56,41.59,41.53,41.57,52232.0,40.3441,40.3733,40.315,40.3538,52232.0
2021-02-04 15:30:00,41.58,41.63,41.54,41.54,85848.0,40.3636,40.4121,40.3247,40.3247,85848.0
2021-02-04 15:40:00,41.54,41.68,41.54,41.6,131544.0,40.3247,40.4606,40.3247,40.383,131544.0
2021-02-04 15:50:00,41.59,41.93,41.59,41.92,516626.0,40.3733,40.7033,40.3733,40.6936,516626.0
2021-02-05 09:30:00,42.6,42.6,42.32,42.38,877352.0,41.3537,41.3537,41.0819,41.1402,877352.0
2021-02-05 09:40:00,42.39,42.49,42.38,42.44,168624.0,41.1499,41.2469,41.1402,41.1984,168624.0
2021-02-05 09:50:00,42.45,42.47,42.21,42.24,280160.0,41.2081,41.2275,40.9751,41.0042,280160.0
2021-02-05 10:00:00,42.23,42.33,42.17,42.27,175160.0,40.9945,41.0916,40.9363,41.0334,175160.0
2021-02-05 10:10:00,42.27,42.27,42.04,42.04,182540.0,41.0334,41.0334,40.8101,40.8101,182540.0
2021-02-05 10:20:00,42.04,42.24,42.02,42.23,194290.0,40.8101,41.0042,40.7907,40.9945,194290.0
2021-02-05 10:30:00,42.24,42.38,42.24,42.37,97240.0,41.0042,41.1402,41.0042,41.1304,97240.0
2021-02-05 10:40:00,42.38,42.48,42.33,42.47,107302.0,41.1402,41.2372,41.0916,41.2275,107302.0
2021-02-05 10:50:00,42.47,42.51,42.4,42.42,195588.0,41.2275,41.2663,41.1596,41.179,195588.0
2021-02-05 11:00:00,42.42,42.47,42.29,42.3,111178.0,41.179,41.2275,41.0528,41.0625,111178.0
2021-02-05 11:10:00,42.3,42.32,42.23,42.26,124612.0,41.0625,41.0819,40.9945,41.0237,124612.0
2021-02-05 11:20:00,42.25,42.35,42.24,42.32,56660.0,41.014,41.111,41.0042,41.0819,56660.0
2021-02-05 11:30:00,42.33,42.45,42.32,42.44,170344.0,41.0916,41.2081,41.0819,41.1984,170344.0
2021-02-05 11:40:00,42.43,42.44,42.41,42.42,61630.0,41.1887,41.1984,41.1693,41.179,61630.0
2021-02-05 11:50:00,42.41,42.42,42.29,42.3,48804.0,41.1693,41.179,41.0528,41.0625,48804.0
2021-02-05 12:00:00,42.28,42.43,42.25,42.39,51664.0,41.0431,41.1887,41.014,41.1499,51664.0
2021-02-05 12:10:00,42.39,42.48,42.39,42.47,93436.0,41.1499,41.2372,41.1499,41.2275,93436.0
2021-02-05 12:20:00,42.47,42.48,42.43,42.48,67084.0,41.2275,41.2372,41.1887,41.2372,67084.0
2021-02-05 12:30:00,42.47,42.52,42.44,42.52,119428.0,41.2275,41.2761,41.1984,41.2761,119428.0
2021-02-05 12:40:00,42.52,42.63,42.51,42.58,116932.0,41.2761,41.3828,41.2663,41.3343,116932.0
2021-02-05 12:50:00,42.58,42.67,42.56,42.66,53370.0,41.3343,41.4217,41.3149,41.412,53370.0
2021-02-05 13:00:00,42.66,42.66,42.54,42.56,74868.0,41.412,41.412,41.2955,41.3149,74868.0
2021-02-05 13:10:00,42.56,42.65,42.55,42.63,123884.0,41.3149,41.4023,41.3052,41.3828,123884.0
2021-02-05 13:20:00,42.63,42.63,42.52,42.53,77556.0,41.3828,41.3828,41.2761,41.2858,77556.0
2021-02-05 13:30:00,42.53,42.55,42.48,42.53,62760.0,41.2858,41.3052,41.2372,41.2858,62760.0
2021-02-05 13:40:00,42.53,42.54,42.48,42.49,276010.0,41.2858,41.2955,41.2372,41.2469,276010.0
2021-02-05 13:50:00,42.47,42.48,42.37,42.38,68096.0,41.2275,41.2372,41.1304,41.1402,68096.0
2021-02-05 14:00:00,42.37,42.44,42.33,42.42,66604.0,41.1304,41.1984,41.0916,41.179,66604.0
2021-02-05 14:10:00,42.41,42.46,42.39,42.4,100334.0,41.1693,41.2178,41.1499,41.1596,100334.0
2021-02-05 14:20:00,42.41,42.48,42.37,42.44,53436.0,41.1693,41.2372,41.1304,41.1984,53436.0
2021-02-05 14:30:00,42.47,42.52,42.43,42.47,54854.0,41.2275,41.2761,41.1887,41.2275,54854.0
2021-02-05 14:40:00,42.48,42.48,42.35,42.37,30508.0,41.2372,41.2372,41.111,41.1304,30508.0
2021-02-05 14:50:00,42.36,42.38,42.31,42.36,38942.0,41.1207,41.1402,41.0722,41.1207,38942.0
2021-02-05 15:00:00,42.36,42.36,42.26,42.27,108922.0,41.1207,41.1207,41.0237,41.0334,108922.0
2021-02-05 15:10:00,42.29,42.42,42.27,42.37,64178.0,41.0528,41.179,41.0334,41.1304,64178.0
2021-02-05 15:20:00,42.35,42.41,42.25,42.27,86082.0,41.111,41.1693,41.014,41.0334,86082.0
2021-02-05 15:30:00,42.26,42.42,42.26,42.31,98326.0,41.0237,41.179,41.0237,41.0722,98326.0
2021-02-05 15:40:00,42.31,42.4,42.27,42.28,108162.0,41.0722,41.1596,41.0334,41.0431,108162.0
2021-02-05 15:50:00,42.27,42.45,42.25,42.42,258068.0,41.0334,41.2081,41.014,41.179,258068.0
2021-02-08 09:30:00,42.93,43.02,42.88,42.92,659930.0,41.6741,41.7614,41.6255,41.6644,659930.0
2021-02-08 09:40:00,42.93,43.06,42.9,43.05,185414.0,41.6741,41.8003,41.6449,41.7906,185414.0
2021-02-08 09:50:00,43.07,43.11,42.99,43.05,125724.0,41.81,41.8488,41.7323,41.7906,125724.0
2021-02-08 10:00:00,43.05,43.13,43.02,43.12,114172.0,41.7906,41.8682,41.7614,41.8585,114172.0
2021-02-08 10:10:00,43.13,43.13,43.01,43.09,75740.0,41.8682,41.8682,41.7517,41.8294,75740.0
2021-02-08 10:20:00,43.09,43.1,42.92,43.02,85112.0,41.8294,41.8391,41.6644,41.7614,85112.0
2021-02-08 10:30:00,43.02,43.07,42.98,43.05,94466.0,41.7614,41.81,41.7226,41.7906,94466.0
2021-02-08 10:40:00,43.05,43.15,43.05,43.09,96486.0,41.7906,41.8876,41.7906,41.8294,96486.0
2021-02-08 10:50:00,43.1,43.1,42.96,43.02,93542.0,41.8391,41.8391,41.7032,41.7614,93542.0
2021-02-08 11:00:00,43.02,43.05,42.94,42.95,51472.0,41.7614,41.7906,41.6838,41.6935,51472.0
2021-02-08 11:10:00,42.95,42.96,42.83,42.85,123588.0,41.6935,41.7032,41.577,41.5964,123588.0
2021-02-08 11:20:00,42.84,42.92,42.84,42.88,70346.0,41.5867,41.6644,41.5867,41.6255,70346.0
2021-02-08 11:30:00,42.89,42.9,42.69,42.7,146700.0,41.6352,41.6449,41.4411,41.4508,146700.0
2021-02-08 11:40:00,42.7,42.8,42.63,42.8,180324.0,41.4508,41.5479,41.3828,41.5479,180324.0
2021-02-08 11:50:00,42.81,42.88,42.8,42.81,95626.0,41.5576,41.6255,41.5479,41.5576,95626.0
2021-02-08 12:00:00,42.82,42.85,42.82,42.85,58402.0,41.5673,41.5964,41.5673,41.5964,58402.0
2021-02-08 12:10:00,42.85,42.94,42.85,42.92,91790.0,41.5964,41.6838,41.5964,41.6644,91790.0
2021-02-08 12:20:00,42.92,42.96,42.91,42.94,54152.0,41.6644,41.7032,41.6546,41.6838,54152.0
2021-02-08 12:30:00,42.93,42.93,42.88,42.88,28682.0,41.6741,41.6741,41.6255,41.6255,28682.0
2021-02-08 12:40:00,42.88,42.94,42.86,42.93,15642.0,41.6255,41.6838,41.6061,41.6741,15642.0
2021-02-08 12:50:00,42.88,42.91,42.81,42.85,108764.0,41.6255,41.6546,41.5576,41.5964,108764.0
2021-02-08 13:00:00,42.85,42.85,42.79,42.81,37674.0,41.5964,41.5964,41.5382,41.5576,37674.0
2021-02-08 13:10:00,42.81,42.9,42.81,42.88,61402.0,41.5576,41.6449,41.5576,41.6255,61402.0
2021-02-08 13:20:00,42.88,42.9,42.84,42.86,40892.0,41.6255,41.6449,41.5867,41.6061,40892.0
2021-02-08 13:30:00,42.86,42.93,42.85,42.92,32814.0,41.6061,41.6741,41.5964,41.6644,32814.0
2021-02-08 13:40:00,42.92,42.93,42.87,42.88,45398.0,41.6644,41.6741,41.6158,41.6255,45398.0
2021-02-08 13:50:00,42.88,42.88,42.71,42.79,166850.0,41.6255,41.6255,41.4605,41.5382,166850.0
2021-02-08 14:00:00,42.78,42.85,42.77,42.84,76484.0,41.5284,41.5964,41.5187,41.5867,76484.0
2021-02-08 14:10:00,42.84,42.85,42.82,42.84,22306.0,41.5867,41.5964,41.5673,41.5867,22306.0
2021-02-08 14:20:00,42.82,42.9,42.8,42.84,30732.0,41.5673,41.6449,41.5479,41.5867,30732.0
2021-02-08 14:30:00,42.83,42.88,42.78,42.86,25456.0,41.577,41.6255,41.5284,41.6061,25456.0
2021-02-08 14:40:00,42.87,42.9,42.85,42.87,12042.0,41.6158,41.6449,41.5964,41.6158,12042.0
2021-02-08 14:50:00,42.89,42.96,42.87,42.95,48340.0,41.6352,41.7032,41.6158,41.6935,48340.0
2021-02-08 15:00:00,42.95,42.98,42.93,42.93,59020.0,41.6935,41.7226,41.6741,41.6741,59020.0
2021-02-08 15:10:00,42.94,43.0,42.94,42.96,117926.0,41.6838,41.742,41.6838,41.7032,117926.0
2021-02-08 15:20:00,42.96,43.02,42.96,43.02,51072.0,41.7032,41.7614,41.7032,41.7614,51072.0
2021-02-08 15:30:00,43.02,43.06,42.98,43.03,101752.0,41.7614,41.8003,41.7226,41.7711,101752.0
2021-02-08 15:40:00,43.02,43.1,43.02,43.09,120272.0,41.7614,41.8391,41.7614,41.8294,120272.0
2021-02-08 15:50:00,43.08,43.35,43.06,43.35,517100.0,41.8197,42.0818,41.8003,42.0818,517100.0
2021-02-09 09:30:00,43.05,43.16,43.01,43.02,272064.0,41.7906,41.8973,41.7517,41.7614,272064.0
2021-02-09 09:40:00,43.04,43.16,42.9,43.13,368802.0,41.7808,41.8973,41.6449,41.8682,368802.0
2021-02-09 09:50:00,43.14,43.27,43.13,43.21,188126.0,41.8779,42.0041,41.8682,41.9459,188126.0
2021-02-09 10:00:00,43.21,43.27,43.11,43.21,105474.0,41.9459,42.0041,41.8488,41.9459,105474.0
2021-02-09 10:10:00,43.25,43.3,43.24,43.27,107382.0,41.9847,42.0332,41.975,42.0041,107382.0
2021-02-09 10:20:00,43.28,43.29,43.2,43.24,83614.0,42.0138,42.0235,41.9362,41.975,83614.0
2021-02-09 10:30:00,43.23,43.3,43.22,43.27,69866.0,41.9653,42.0332,41.9556,42.0041,69866.0
2021-02-09 10:40:00,43.29,43.32,43.17,43.2,148170.0,42.0235,42.0527,41.907,41.9362,148170.0
2021-02-09 10:50:00,43.19,43.22,43.16,43.19,33314.0,41.9265,41.9556,41.8973,41.9265,33314.0
2021-02-09 11:00:00,43.18,43.18,43.08,43.08,74178.0,41.9167,41.9167,41.8197,41.8197,74178.0
2021-02-09 11:10:00,43.07,43.08,42.97,42.99,129012.0,41.81,41.8197,41.7129,41.7323,129012.0
2021-02-09 11:20:00,42.99,43.13,42.99,43.07,91140.0,41.7323,41.8682,41.7323,41.81,91140.0
2021-02-09 11:30:00,43.07,43.21,43.02,43.17,79716.0,41.81,41.9459,41.7614,41.907,79716.0
2021-02-09 11:40:00,43.17,43.26,43.17,43.25,70862.0,41.907,41.9944,41.907,41.9847,70862.0
2021-02-09 11:50:00,43.25,43.26,43.19,43.19,40544.0,41.9847,41.9944,41.9265,41.9265,40544.0
2021-02-09 12:00:00,43.19,43.29,43.18,43.28,120692.0,41.9265,42.0235,41.9167,42.0138,120692.0
2021-02-09 12:10:00,43.29,43.37,43.28,43.32,82664.0,42.0235,42.1012,42.0138,42.0527,82664.0
2021-02-09 12:20:00,43.29,43.36,43.28,43.33,111596.0,42.0235,42.0915,42.0138,42.0624,111596.0
2021-02-09 12:30:00,43.35,43.37,43.33,43.37,36124.0,42.0818,42.1012,42.0624,42.1012,36124.0
2021-02-09 12:40:00,43.36,43.38,43.34,43.37,66348.0,42.0915,42.1109,42.0721,42.1012,66348.0
2021-02-09 12:50:00,43.37,43.44,43.35,43.4,88172.0,42.1012,42.1691,42.0818,42.1303,88172.0
2021-02-09 13:00:00,43.39,43.41,43.33,43.33,60912.0,42.1206,42.14,42.0624,42.0624,60912.0
2021-02-09 13:10:00,43.35,43.37,43.3,43.32,31008.0,42.0818,42.1012,42.0332,42.0527,31008.0
2021-02-09 13:20:00,43.33,43.33,43.24,43.24,41596.0,42.0624,42.0624,41.975,41.975,41596.0
2021-02-09 13:30:00,43.24,43.3,43.24,43.3,22924.0,41.975,42.0332,41.975,42.0332,22924.0
2021-02-09 13:40:00,43.3,43.3,43.24,43.24,13100.0,42.0332,42.0332,41.975,41.975,13100.0
2021-02-09 13:50:00,43.23,43.32,43.23,43.29,33280.0,41.9653,42.0527,41.9653,42.0235,33280.0
2021-02-09 14:00:00,43.3,43.36,43.3,43.35,51066.0,42.0332,42.0915,42.0332,42.0818,51066.0
2021-02-09 14:10:00,43.35,43.38,43.34,43.38,41794.0,42.0818,42.1109,42.0721,42.1109,41794.0
2021-02-09 14:20:00,43.37,43.4,43.35,43.38,26080.0,42.1012,42.1303,42.0818,42.1109,26080.0
2021-02-09 14:30:00,43.38,43.45,43.38,43.43,184968.0,42.1109,42.1788,42.1109,42.1594,184968.0
2021-02-09 14:40:00,43.44,43.44,43.4,43.43,53984.0,42.1691,42.1691,42.1303,42.1594,53984.0
2021-02-09 14:50:00,43.41,43.44,43.38,43.42,37358.0,42.14,42.1691,42.1109,42.1497,37358.0
2021-02-09 15:00:00,43.42,43.43,43.4,43.42,49450.0,42.1497,42.1594,42.1303,42.1497,49450.0
2021-02-09 15:10:00,43.4,43.45,43.39,43.41,39256.0,42.1303,42.1788,42.1206,42.14,39256.0
2021-02-09 15:20:00,43.41,43.41,43.33,43.33,37692.0,42.14,42.14,42.0624,42.0624,37692.0
2021-02-09 15:30:00,43.33,43.46,43.33,43.43,79378.0,42.0624,42.1886,42.0624,42.1594,79378.0
2021-02-09 15:40:00,43.44,43.44,43.34,43.35,64316.0,42.1691,42.1691,42.0721,42.0818,64316.0
2021-02-09 15:50:00,43.34,43.34,43.13,43.24,222344.0,42.0721,42.0721,41.8682,41.975,222344.0
2021-02-10 09:30:00,43.85,43.93,43.69,43.74,355110.0,42.5671,42.6448,42.4118,42.4604,355110.0
2021-02-10 09:40:00,43.76,43.79,43.68,43.74,176324.0,42.4798,42.5089,42.4021,42.4604,176324.0
2021-02-10 09:50:00,43.74,43.74,43.62,43.68,138270.0,42.4604,42.4604,42.3439,42.4021,138270.0
2021-02-10 10:00:00,43.7,43.81,43.7,43.72,85030.0,42.4215,42.5283,42.4215,42.4409,85030.0
2021-02-10 10:10:00,43.72,43.72,43.37,43.38,271766.0,42.4409,42.4409,42.1012,42.1109,271766.0
2021-02-10 10:20:00,43.37,43.37,42.74,42.96,475012.0,42.1012,42.1012,41.4896,41.7032,475012.0
2021-02-10 10:30:00,42.95,43.04,42.68,42.82,360890.0,41.6935,41.7808,41.4314,41.5673,360890.0
2021-02-10 10:40:00,42.81,42.87,42.34,42.59,411948.0,41.5576,41.6158,41.1013,41.344,411948.0
2021-02-10 10:50:00,42.63,43.08,42.58,43.06,229020.0,41.3828,41.8197,41.3343,41.8003,229020.0
2021-02-10 11:00:00,43.07,43.14,42.78,42.95,160342.0,41.81,41.8779,41.5284,41.6935,160342.0
2021-02-10 11:10:00,43.01,43.2,42.99,43.1,138716.0,41.7517,41.9362,41.7323,41.8391,138716.0
2021-02-10 11:20:00,43.11,43.17,42.91,42.94,161248.0,41.8488,41.907,41.6546,41.6838,161248.0
2021-02-10 11:30:00,42.94,43.11,42.79,43.01,147546.0,41.6838,41.8488,41.5382,41.7517,147546.0
2021-02-10 11:40:00,43.01,43.03,42.93,43.01,79022.0,41.7517,41.7711,41.6741,41.7517,79022.0
2021-02-10 11:50:00,43.05,43.18,42.97,43.01,135272.0,41.7906,41.9167,41.7129,41.7517,135272.0
2021-02-10 12:00:00,43.0,43.0,42.74,42.84,168052.0,41.742,41.742,41.4896,41.5867,168052.0
2021-02-10 12:10:00,42.85,43.02,42.82,42.95,92936.0,41.5964,41.7614,41.5673,41.6935,92936.0
2021-02-10 12:20:00,42.97,43.0,42.72,42.94,92536.0,41.7129,41.742,41.4702,41.6838,92536.0
2021-02-10 12:30:00,42.92,42.95,42.84,42.87,80576.0,41.6644,41.6935,41.5867,41.6158,80576.0
2021-02-10 12:40:00,42.86,43.02,42.84,43.0,63372.0,41.6061,41.7614,41.5867,41.742,63372.0
2021-02-10 12:50:00,43.0,43.1,43.0,43.02,68006.0,41.742,41.8391,41.742,41.7614,68006.0
2021-02-10 13:00:00,42.99,43.1,42.97,43.06,34182.0,41.7323,41.8391,41.7129,41.8003,34182.0
2021-02-10 13:10:00,43.05,43.08,42.99,43.07,32618.0,41.7906,41.8197,41.7323,41.81,32618.0
2021-02-10 13:20:00,43.09,43.13,43.06,43.13,46766.0,41.8294,41.8682,41.8003,41.8682,46766.0
2021-02-10 13:30:00,43.13,43.19,43.12,43.17,129098.0,41.8682,41.9265,41.8585,41.907,129098.0
2021-02-10 13:40:00,43.17,43.17,43.02,43.02,93646.0,41.907,41.907,41.7614,41.7614,93646.0
2021-02-10 13:50:00,43.0,43.07,42.96,43.06,45142.0,41.742,41.81,41.7032,41.8003,45142.0
2021-02-10 14:00:00,43.06,43.15,42.99,43.08,144444.0,41.8003,41.8876,41.7323,41.8197,144444.0
2021-02-10 14:10:00,43.1,43.13,43.0,43.07,49832.0,41.8391,41.8682,41.742,41.81,49832.0
2021-02-10 14:20:00,43.08,43.29,42.98,43.28,70788.0,41.8197,42.0235,41.7226,42.0138,70788.0
2021-02-10 14:30:00,43.31,43.45,43.23,43.34,165110.0,42.0429,42.1788,41.9653,42.0721,165110.0
2021-02-10 14:40:00,43.35,43.43,43.35,43.43,41484.0,42.0818,42.1594,42.0818,42.1594,41484.0
2021-02-10 14:50:00,43.43,43.44,43.34,43.43,56770.0,42.1594,42.1691,42.0721,42.1594,56770.0
2021-02-10 15:00:00,43.43,43.52,43.43,43.46,142472.0,42.1594,42.2468,42.1594,42.1886,142472.0
2021-02-10 15:10:00,43.47,43.51,43.38,43.41,97588.0,42.1983,42.2371,42.1109,42.14,97588.0
2021-02-10 15:20:00,43.41,43.43,43.23,43.3,122024.0,42.14,42.1594,41.9653,42.0332,122024.0
2021-02-10 15:30:00,43.31,43.35,43.06,43.06,214260.0,42.0429,42.0818,41.8003,41.8003,214260.0
2021-02-10 15:40:00,43.06,43.14,42.96,43.02,188610.0,41.8003,41.8779,41.7032,41.7614,188610.0
2021-02-10 15:50:00,43.02,43.21,42.95,43.2,445716.0,41.7614,41.9459,41.6935,41.9362,445716.0
2021-02-11 09:30:00,43.59,43.71,43.5,43.65,452384.0,42.3148,42.4312,42.2274,42.373,452384.0
2021-02-11 09:40:00,43.65,43.73,43.55,43.68,242412.0,42.373,42.4507,42.2759,42.4021,242412.0
2021-02-11 09:50:00,43.69,43.69,43.27,43.29,373624.0,42.4118,42.4118,42.0041,42.0235,373624.0
2021-02-11 10:00:00,43.3,43.47,43.27,43.4,109822.0,42.0332,42.1983,42.0041,42.1303,109822.0
2021-02-11 10:10:00,43.4,43.51,43.36,43.48,105502.0,42.1303,42.2371,42.0915,42.208,105502.0
2021-02-11 10:20:00,43.48,43.56,43.38,43.49,88610.0,42.208,42.2856,42.1109,42.2177,88610.0
2021-02-11 10:30:00,43.49,43.49,43.34,43.44,71254.0,42.2177,42.2177,42.0721,42.1691,71254.0
2021-02-11 10:40:00,43.44,43.58,43.44,43.54,81262.0,42.1691,42.305,42.1691,42.2662,81262.0
2021-02-11 10:50:00,43.55,43.61,43.3,43.36,210520.0,42.2759,42.3342,42.0332,42.0915,210520.0
2021-02-11 11:00:00,43.37,43.42,43.29,43.33,76586.0,42.1012,42.1497,42.0235,42.0624,76586.0
2021-02-11 11:10:00,43.31,43.35,43.21,43.3,113168.0,42.0429,42.0818,41.9459,42.0332,113168.0
2021-02-11 11:20:00,43.29,43.4,43.27,43.35,146258.0,42.0235,42.1303,42.0041,42.0818,146258.0
2021-02-11 11:30:00,43.37,43.47,43.37,43.46,66600.0,42.1012,42.1983,42.1012,42.1886,66600.0
2021-02-11 11:40:00,43.45,43.47,43.4,43.43,22336.0,42.1788,42.1983,42.1303,42.1594,22336.0
2021-02-11 11:50:00,43.43,43.43,43.27,43.33,41816.0,42.1594,42.1594,42.0041,42.0624,41816.0
2021-02-11 12:00:00,43.35,43.38,43.24,43.25,56564.0,42.0818,42.1109,41.975,41.9847,56564.0
2021-02-11 12:10:00,43.24,43.32,42.9,42.91,263598.0,41.975,42.0527,41.6449,41.6546,263598.0
2021-02-11 12:20:00,42.91,43.03,42.71,42.73,270512.0,41.6546,41.7711,41.4605,41.4799,270512.0
2021-02-11 12:30:00,42.73,42.98,42.72,42.95,153352.0,41.4799,41.7226,41.4702,41.6935,153352.0
2021-02-11 12:40:00,42.93,42.93,42.54,42.84,226252.0,41.6741,41.6741,41.2955,41.5867,226252.0
2021-02-11 12:50:00,42.85,42.94,42.69,42.94,112376.0,41.5964,41.6838,41.4411,41.6838,112376.0
2021-02-11 13:00:00,42.94,42.94,42.8,42.84,111340.0,41.6838,41.6838,41.5479,41.5867,111340.0
2021-02-11 13:10:00,42.81,43.03,42.77,42.99,104654.0,41.5576,41.7711,41.5187,41.7323,104654.0
2021-02-11 13:20:00,42.99,43.12,42.99,43.06,107004.0,41.7323,41.8585,41.7323,41.8003,107004.0
2021-02-11 13:30:00,43.02,43.12,42.99,43.12,53484.0,41.7614,41.8585,41.7323,41.8585,53484.0
2021-02-11 13:40:00,43.11,43.15,42.99,43.05,72558.0,41.8488,41.8876,41.7323,41.7906,72558.0
2021-02-11 13:50:00,43.06,43.09,42.98,42.99,50694.0,41.8003,41.8294,41.7226,41.7323,50694.0
2021-02-11 14:00:00,42.99,42.99,42.8,42.87,79930.0,41.7323,41.7323,41.5479,41.6158,79930.0
2021-02-11 14:10:00,42.85,42.93,42.79,42.92,39918.0,41.5964,41.6741,41.5382,41.6644,39918.0
2021-02-11 14:20:00,42.93,42.98,42.76,42.93,76014.0,41.6741,41.7226,41.509,41.6741,76014.0
2021-02-11 14:30:00,42.94,42.98,42.84,42.85,55252.0,41.6838,41.7226,41.5867,41.5964,55252.0
2021-02-11 14:40:00,42.85,43.03,42.85,43.01,67280.0,41.5964,41.7711,41.5964,41.7517,67280.0
2021-02-11 14:50:00,43.02,43.1,42.98,43.09,74864.0,41.7614,41.8391,41.7226,41.8294,74864.0
2021-02-11 15:00:00,43.08,43.18,43.04,43.16,93642.0,41.8197,41.9167,41.7808,41.8973,93642.0
2021-02-11 15:10:00,43.17,43.3,43.14,43.2,199072.0,41.907,42.0332,41.8779,41.9362,199072.0
2021-02-11 15:20:00,43.21,43.31,43.19,43.21,88658.0,41.9459,42.0429,41.9265,41.9459,88658.0
2021-02-11 15:30:00,43.21,43.24,43.17,43.18,110338.0,41.9459,41.975,41.907,41.9167,110338.0
2021-02-11 15:40:00,43.17,43.37,43.13,43.27,263748.0,41.907,42.1012,41.8682,42.0041,263748.0
2021-02-11 15:50:00,43.27,43.49,43.2,43.4,315510.0,42.0041,42.2177,41.9362,42.1303,315510.0
2021-02-12 09:30:00,43.09,43.28,43.09,43.27,282072.0,41.8294,42.0138,41.8294,42.0041,282072.0
2021-02-12 09:40:00,43.29,43.36,43.26,43.33,204020.0,42.0235,42.0915,41.9944,42.0624,204020.0
2021-02-12 09:50:00,43.33,43.37,43.24,43.27,113524.0,42.0624,42.1012,41.975,42.0041,113524.0
2021-02-12 10:00:00,43.26,43.38,43.25,43.35,127354.0,41.9944,42.1109,41.9847,42.0818,127354.0
2021-02-12 10:10:00,43.34,43.4,43.26,43.29,111560.0,42.0721,42.1303,41.9944,42.0235,111560.0
2021-02-12 10:20:00,43.3,43.38,43.27,43.33,39314.0,42.0332,42.1109,42.0041,42.0624,39314.0
2021-02-12 10:30:00,43.33,43.58,43.17,43.52,238152.0,42.0624,42.305,41.907,42.2468,238152.0
2021-02-12 10:40:00,43.53,43.65,43.53,43.61,177442.0,42.2565,42.373,42.2565,42.3342,177442.0
2021-02-12 10:50:00,43.61,43.65,43.55,43.58,132652.0,42.3342,42.373,42.2759,42.305,132652.0
2021-02-12 11:00:00,43.59,43.62,43.49,43.54,126688.0,42.3148,42.3439,42.2177,42.2662,126688.0
2021-02-12 11:10:00,43.54,43.64,43.53,43.62,38332.0,42.2662,42.3633,42.2565,42.3439,38332.0
2021-02-12 11:20:00,43.6,43.62,43.55,43.6,50038.0,42.3245,42.3439,42.2759,42.3245,50038.0
2021-02-12 11:30:00,43.62,43.69,43.57,43.6,135240.0,42.3439,42.4118,42.2953,42.3245,135240.0
2021-02-12 11:40:00,43.6,43.65,43.56,43.61,62872.0,42.3245,42.373,42.2856,42.3342,62872.0
2021-02-12 11:50:00,43.61,43.64,43.58,43.61,23448.0,42.3342,42.3633,42.305,42.3342,23448.0
2021-02-12 12:00:00,43.61,43.69,43.61,43.66,66052.0,42.3342,42.4118,42.3342,42.3827,66052.0
2021-02-12 12:10:00,43.66,43.67,43.6,43.61,30326.0,42.3827,42.3924,42.3245,42.3342,30326.0
2021-02-12 12:20:00,43.6,43.61,43.56,43.57,57430.0,42.3245,42.3342,42.2856,42.2953,57430.0
2021-02-12 12:30:00,43.57,43.57,43.48,43.52,63906.0,42.2953,42.2953,42.208,42.2468,63906.0
2021-02-12 12:40:00,43.52,43.58,43.48,43.58,64742.0,42.2468,42.305,42.208,42.305,64742.0
2021-02-12 12:50:00,43.57,43.59,43.51,43.55,42854.0,42.2953,42.3148,42.2371,42.2759,42854.0
2021-02-12 13:00:00,43.55,43.57,43.52,43.52,38778.0,42.2759,42.2953,42.2468,42.2468,38778.0
2021-02-12 13:10:00,43.52,43.55,43.38,43.41,125832.0,42.2468,42.2759,42.1109,42.14,125832.0
2021-02-12 13:20:00,43.41,43.48,43.33,43.47,128632.0,42.14,42.208,42.0624,42.1983,128632.0
2021-02-12 13:30:00,43.47,43.56,43.46,43.51,70740.0,42.1983,42.2856,42.1886,42.2371,70740.0
2021-02-12 13:40:00,43.52,43.54,43.48,43.5,38462.0,42.2468,42.2662,42.208,42.2274,38462.0
2021-02-12 13:50:00,43.52,43.52,43.38,43.43,86074.0,42.2468,42.2468,42.1109,42.1594,86074.0
2021-02-12 14:00:00,43.44,43.44,43.34,43.42,102642.0,42.1691,42.1691,42.0721,42.1497,102642.0
2021-02-12 14:10:00,43.42,43.43,43.35,43.42,35060.0,42.1497,42.1594,42.0818,42.1497,35060.0
2021-02-12 14:20:00,43.43,43.46,43.41,43.46,36036.0,42.1594,42.1886,42.14,42.1886,36036.0
2021-02-12 14:30:00,43.44,43.47,43.38,43.42,48034.0,42.1691,42.1983,42.1109,42.1497,48034.0
2021-02-12 14:40:00,43.41,43.54,43.38,43.52,48364.0,42.14,42.2662,42.1109,42.2468,48364.0
2021-02-12 14:50:00,43.52,43.55,43.5,43.52,173264.0,42.2468,42.2759,42.2274,42.2468,173264.0
2021-02-12 15:00:00,43.53,43.58,43.5,43.56,113762.0,42.2565,42.305,42.2274,42.2856,113762.0
2021-02-12 15:10:00,43.54,43.6,43.54,43.57,108502.0,42.2662,42.3245,42.2662,42.2953,108502.0
2021-02-12 15:20:00,43.57,43.63,43.57,43.63,64578.0,42.2953,42.3536,42.2953,42.3536,64578.0
2021-02-12 15:30:00,43.62,43.8,43.62,43.79,331056.0,42.3439,42.5186,42.3439,42.5089,331056.0
2021-02-12 15:40:00,43.79,43.88,43.77,43.87,124866.0,42.5089,42.5963,42.4895,42.5866,124866.0
2021-02-12 15:50:00,43.88,44.12,43.87,44.06,568208.0,42.5963,42.8292,42.5866,42.771,568208.0
2021-02-16 09:30:00,44.47,44.52,44.27,44.38,920410.0,43.169,43.2175,42.9749,43.0816,920410.0
2021-02-16 09:40:00,44.4,44.54,44.24,44.49,276992.0,43.1011,43.237,42.9457,43.1884,276992.0
2021-02-16 09:50:00,44.49,44.52,44.38,44.41,94280.0,43.1884,43.2175,43.0816,43.1108,94280.0
2021-02-16 10:00:00,44.4,44.48,44.32,44.4,186588.0,43.1011,43.1787,43.0234,43.1011,186588.0
2021-02-16 10:10:00,44.39,44.4,44.1,44.31,318126.0,43.0913,43.1011,42.8098,43.0137,318126.0
2021-02-16 10:20:00,44.31,44.51,44.29,44.49,157490.0,43.0137,43.2078,42.9943,43.1884,157490.0
2021-02-16 10:30:00,44.5,44.54,44.48,44.54,135320.0,43.1981,43.237,43.1787,43.237,135320.0
2021-02-16 10:40:00,44.54,44.54,44.16,44.21,210430.0,43.237,43.237,42.8681,42.9166,210430.0
2021-02-16 10:50:00,44.22,44.27,43.96,44.21,488930.0,42.9263,42.9749,42.6739,42.9166,488930.0
2021-02-16 11:00:00,44.22,44.27,44.07,44.09,157386.0,42.9263,42.9749,42.7807,42.8001,157386.0
2021-02-16 11:10:00,44.09,44.2,44.07,44.15,107512.0,42.8001,42.9069,42.7807,42.8584,107512.0
2021-02-16 11:20:00,44.13,44.18,43.96,44.02,181874.0,42.839,42.8875,42.6739,42.7322,181874.0
2021-02-16 11:30:00,43.99,44.12,43.88,44.1,278034.0,42.7031,42.8292,42.5963,42.8098,278034.0
2021-02-16 11:40:00,44.1,44.13,43.9,43.9,173306.0,42.8098,42.839,42.6157,42.6157,173306.0
2021-02-16 11:50:00,43.9,43.96,43.79,43.84,235002.0,42.6157,42.6739,42.5089,42.5574,235002.0
2021-02-16 12:00:00,43.82,44.0,43.67,43.68,207210.0,42.538,42.7128,42.3924,42.4021,207210.0
2021-02-16 12:10:00,43.67,43.99,43.66,43.94,155760.0,42.3924,42.7031,42.3827,42.6545,155760.0
2021-02-16 12:20:00,43.94,44.12,43.94,44.1,164876.0,42.6545,42.8292,42.6545,42.8098,164876.0
2021-02-16 12:30:00,44.1,44.13,43.98,43.99,143586.0,42.8098,42.839,42.6933,42.7031,143586.0
2021-02-16 12:40:00,44.0,44.08,43.98,44.01,205188.0,42.7128,42.7904,42.6933,42.7225,205188.0
2021-02-16 12:50:00,44.0,44.12,43.98,44.12,39380.0,42.7128,42.8292,42.6933,42.8292,39380.0
2021-02-16 13:00:00,44.11,44.18,44.09,44.11,41020.0,42.8195,42.8875,42.8001,42.8195,41020.0
2021-02-16 13:10:00,44.12,44.15,44.06,44.07,51664.0,42.8292,42.8584,42.771,42.7807,51664.0
2021-02-16 13:20:00,44.06,44.16,44.05,44.13,28356.0,42.771,42.8681,42.7613,42.839,28356.0
2021-02-16 13:30:00,44.11,44.22,44.11,44.13,57402.0,42.8195,42.9263,42.8195,42.839,57402.0
2021-02-16 13:40:00,44.15,44.15,44.02,44.08,77222.0,42.8584,42.8584,42.7322,42.7904,77222.0
2021-02-16 13:50:00,44.1,44.1,43.98,43.99,57848.0,42.8098,42.8098,42.6933,42.7031,57848.0
2021-02-16 14:00:00,43.99,44.1,43.99,44.09,44032.0,42.7031,42.8098,42.7031,42.8001,44032.0
2021-02-16 14:10:00,44.05,44.14,44.02,44.13,37510.0,42.7613,42.8487,42.7322,42.839,37510.0
2021-02-16 14:20:00,44.15,44.22,44.13,44.22,47804.0,42.8584,42.9263,42.839,42.9263,47804.0
2021-02-16 14:30:00,44.21,44.25,44.14,44.18,79546.0,42.9166,42.9554,42.8487,42.8875,79546.0
2021-02-16 14:40:00,44.16,44.18,44.09,44.13,53830.0,42.8681,42.8875,42.8001,42.839,53830.0
2021-02-16 14:50:00,44.13,44.13,43.98,44.1,57248.0,42.839,42.839,42.6933,42.8098,57248.0
2021-02-16 15:00:00,44.09,44.14,43.95,44.12,88828.0,42.8001,42.8487,42.6642,42.8292,88828.0
2021-02-16 15:10:00,44.12,44.14,43.98,43.98,90104.0,42.8292,42.8487,42.6933,42.6933,90104.0
2021-02-16 15:20:00,44.01,44.11,44.01,44.06,46968.0,42.7225,42.8195,42.7225,42.771,46968.0
2021-02-16 15:30:00,44.05,44.13,43.92,43.94,66954.0,42.7613,42.839,42.6351,42.6545,66954.0
2021-02-16 15:40:00,43.96,44.07,43.94,43.98,108450.0,42.6739,42.7807,42.6545,42.6933,108450.0
2021-02-16 15:50:00,43.99,44.04,43.83,43.92,432228.0,42.7031,42.7516,42.5477,42.6351,432228.0
2021-02-17 09:30:00,43.27,43.37,42.92,43.18,766484.0,42.0041,42.1012,41.6644,41.9167,766484.0
2021-02-17 09:40:00,43.16,43.5,43.12,43.47,372468.0,41.8973,42.2274,41.8585,42.1983,372468.0
2021-02-17 09:50:00,43.49,43.71,43.48,43.49,332928.0,42.2177,42.4312,42.208,42.2177,332928.0
2021-02-17 10:00:00,43.49,43.67,43.42,43.67,263522.0,42.2177,42.3924,42.1497,42.3924,263522.0
2021-02-17 10:10:00,43.65,43.71,43.37,43.46,188236.0,42.373,42.4312,42.1012,42.1886,188236.0
2021-02-17 10:20:00,43.47,43.56,43.22,43.31,260962.0,42.1983,42.2856,41.9556,42.0429,260962.0
2021-02-17 10:30:00,43.29,43.44,43.17,43.36,180696.0,42.0235,42.1691,41.907,42.0915,180696.0
2021-02-17 10:40:00,43.34,43.56,43.22,43.54,344742.0,42.0721,42.2856,41.9556,42.2662,344742.0
2021-02-17 10:50:00,43.54,43.6,43.47,43.55,145524.0,42.2662,42.3245,42.1983,42.2759,145524.0
2021-02-17 11:00:00,43.54,43.57,43.23,43.33,153242.0,42.2662,42.2953,41.9653,42.0624,153242.0
2021-02-17 11:10:00,43.31,43.31,43.02,43.02,166288.0,42.0429,42.0429,41.7614,41.7614,166288.0
2021-02-17 11:20:00,43.01,43.25,43.01,43.2,209342.0,41.7517,41.9847,41.7517,41.9362,209342.0
2021-02-17 11:30:00,43.17,43.26,42.97,43.0,148966.0,41.907,41.9944,41.7129,41.742,148966.0
2021-02-17 11:40:00,43.0,43.26,42.98,43.23,269022.0,41.742,41.9944,41.7226,41.9653,269022.0
2021-02-17 11:50:00,43.21,43.38,43.19,43.31,239762.0,41.9459,42.1109,41.9265,42.0429,239762.0
2021-02-17 12:00:00,43.33,43.4,43.29,43.37,113222.0,42.0624,42.1303,42.0235,42.1012,113222.0
2021-02-17 12:10:00,43.35,43.38,43.27,43.32,93126.0,42.0818,42.1109,42.0041,42.0527,93126.0
2021-02-17 12:20:00,43.29,43.45,43.27,43.45,115374.0,42.0235,42.1788,42.0041,42.1788,115374.0
2021-02-17 12:30:00,43.45,43.5,43.42,43.47,81018.0,42.1788,42.2274,42.1497,42.1983,81018.0
2021-02-17 12:40:00,43.47,43.59,43.46,43.57,120020.0,42.1983,42.3148,42.1886,42.2953,120020.0
2021-02-17 12:50:00,43.56,43.57,43.48,43.49,61176.0,42.2856,42.2953,42.208,42.2177,61176.0
2021-02-17 13:00:00,43.5,43.67,43.47,43.65,165792.0,42.2274,42.3924,42.1983,42.373,165792.0
2021-02-17 13:10:00,43.65,43.65,43.59,43.62,44540.0,42.373,42.373,42.3148,42.3439,44540.0
2021-02-17 13:20:00,43.62,43.67,43.52,43.66,56108.0,42.3439,42.3924,42.2468,42.3827,56108.0
2021-02-17 13:30:00,43.65,43.66,43.57,43.62,44604.0,42.373,42.3827,42.2953,42.3439,44604.0
2021-02-17 13:40:00,43.62,43.66,43.55,43.55,50264.0,42.3439,42.3827,42.2759,42.2759,50264.0
2021-02-17 13:50:00,43.56,43.65,43.54,43.57,72336.0,42.2856,42.373,42.2662,42.2953,72336.0
2021-02-17 14:00:00,43.58,43.86,43.57,43.82,206068.0,42.305,42.5769,42.2953,42.538,206068.0
2021-02-17 14:10:00,43.8,43.81,43.71,43.75,48928.0,42.5186,42.5283,42.4312,42.4701,48928.0
2021-02-17 14:20:00,43.76,43.76,43.59,43.6,97962.0,42.4798,42.4798,42.3148,42.3245,97962.0
2021-02-17 14:30:00,43.6,43.7,43.57,43.69,112878.0,42.3245,42.4215,42.2953,42.4118,112878.0
2021-02-17 14:40:00,43.68,43.76,43.63,43.74,39810.0,42.4021,42.4798,42.3536,42.4604,39810.0
2021-02-17 14:50:00,43.73,43.8,43.71,43.77,77324.0,42.4507,42.5186,42.4312,42.4895,77324.0
2021-02-17 15:00:00,43.75,43.87,43.74,43.86,129990.0,42.4701,42.5866,42.4604,42.5769,129990.0
2021-02-17 15:10:00,43.85,43.87,43.81,43.84,124792.0,42.5671,42.5866,42.5283,42.5574,124792.0
2021-02-17 15:20:00,43.85,43.94,43.85,43.88,214602.0,42.5671,42.6545,42.5671,42.5963,214602.0
2021-02-17 15:30:00,43.87,43.98,43.83,43.95,134150.0,42.5866,42.6933,42.5477,42.6642,134150.0
2021-02-17 15:40:00,43.95,43.99,43.88,43.96,169900.0,42.6642,42.7031,42.5963,42.6739,169900.0
2021-02-17 15:50:00,43.97,44.02,43.9,43.96,444344.0,42.6836,42.7322,42.6157,42.6739,444344.0
2021-02-18 09:30:00,43.0,43.23,42.83,42.97,495992.0,41.742,41.9653,41.577,41.7129,495992.0
2021-02-18 09:40:00,42.94,43.14,42.77,43.06,375128.0,41.6838,41.8779,41.5187,41.8003,375128.0
2021-02-18 09:50:00,43.06,43.13,42.87,43.09,273126.0,41.8003,41.8682,41.6158,41.8294,273126.0
2021-02-18 10:00:00,43.07,43.09,42.59,42.68,464260.0,41.81,41.8294,41.344,41.4314,464260.0
2021-02-18 10:10:00,42.71,42.88,42.6,42.63,315486.0,41.4605,41.6255,41.3537,41.3828,315486.0
2021-02-18 10:20:00,42.66,42.7,42.43,42.62,446400.0,41.412,41.4508,41.1887,41.3731,446400.0
2021-02-18 10:30:00,42.6,42.76,42.38,42.73,296722.0,41.3537,41.509,41.1402,41.4799,296722.0
2021-02-18 10:40:00,42.71,42.85,42.67,42.8,240710.0,41.4605,41.5964,41.4217,41.5479,240710.0
2021-02-18 10:50:00,42.81,42.96,42.74,42.8,196538.0,41.5576,41.7032,41.4896,41.5479,196538.0
2021-02-18 11:00:00,42.8,42.92,42.71,42.79,154818.0,41.5479,41.6644,41.4605,41.5382,154818.0
2021-02-18 11:10:00,42.81,43.08,42.74,43.0,226270.0,41.5576,41.8197,41.4896,41.742,226270.0
2021-02-18 11:20:00,43.01,43.05,42.87,42.88,99362.0,41.7517,41.7906,41.6158,41.6255,99362.0
2021-02-18 11:30:00,42.88,42.93,42.74,42.74,122818.0,41.6255,41.6741,41.4896,41.4896,122818.0
2021-02-18 11:40:00,42.77,42.79,42.7,42.73,49126.0,41.5187,41.5382,41.4508,41.4799,49126.0
2021-02-18 11:50:00,42.73,42.8,42.7,42.78,74572.0,41.4799,41.5479,41.4508,41.5284,74572.0
2021-02-18 12:00:00,42.75,42.75,42.54,42.6,147120.0,41.4993,41.4993,41.2955,41.3537,147120.0
2021-02-18 12:10:00,42.62,42.77,42.58,42.77,152566.0,41.3731,41.5187,41.3343,41.5187,152566.0
2021-02-18 12:20:00,42.77,42.88,42.77,42.88,62110.0,41.5187,41.6255,41.5187,41.6255,62110.0
2021-02-18 12:30:00,42.87,42.87,42.78,42.84,83356.0,41.6158,41.6158,41.5284,41.5867,83356.0
2021-02-18 12:40:00,42.84,42.95,42.84,42.9,44298.0,41.5867,41.6935,41.5867,41.6449,44298.0
2021-02-18 12:50:00,42.9,42.91,42.77,42.86,74030.0,41.6449,41.6546,41.5187,41.6061,74030.0
2021-02-18 13:00:00,42.85,42.86,42.74,42.82,42286.0,41.5964,41.6061,41.4896,41.5673,42286.0
2021-02-18 13:10:00,42.83,43.0,42.77,42.96,43730.0,41.577,41.742,41.5187,41.7032,43730.0
2021-02-18 13:20:00,42.98,43.27,42.96,43.23,358656.0,41.7226,42.0041,41.7032,41.9653,358656.0
2021-02-18 13:30:00,43.26,43.32,43.21,43.25,93538.0,41.9944,42.0527,41.9459,41.9847,93538.0
2021-02-18 13:40:00,43.24,43.26,43.19,43.25,48800.0,41.975,41.9944,41.9265,41.9847,48800.0
2021-02-18 13:50:00,43.25,43.3,43.21,43.23,79338.0,41.9847,42.0332,41.9459,41.9653,79338.0
2021-02-18 14:00:00,43.23,43.46,43.22,43.36,235430.0,41.9653,42.1886,41.9556,42.0915,235430.0
2021-02-18 14:10:00,43.37,43.44,43.32,43.37,84340.0,42.1012,42.1691,42.0527,42.1012,84340.0
2021-02-18 14:20:00,43.36,43.41,43.35,43.38,97630.0,42.0915,42.14,42.0818,42.1109,97630.0
2021-02-18 14:30:00,43.38,43.47,43.38,43.45,101060.0,42.1109,42.1983,42.1109,42.1788,101060.0
2021-02-18 14:40:00,43.45,43.46,43.37,43.38,44204.0,42.1788,42.1886,42.1012,42.1109,44204.0
2021-02-18 14:50:00,43.37,43.52,43.29,43.48,250322.0,42.1012,42.2468,42.0235,42.208,250322.0
2021-02-18 15:00:00,43.48,43.6,43.44,43.59,230060.0,42.208,42.3245,42.1691,42.3148,230060.0
2021-02-18 15:10:00,43.59,43.61,43.53,43.54,131732.0,42.3148,42.3342,42.2565,42.2662,131732.0
2021-02-18 15:20:00,43.52,43.58,43.47,43.52,68796.0,42.2468,42.305,42.1983,42.2468,68796.0
2021-02-18 15:30:00,43.54,43.64,43.54,43.57,105962.0,42.2662,42.3633,42.2662,42.2953,105962.0
2021-02-18 15:40:00,43.56,43.63,43.44,43.45,155104.0,42.2856,42.3536,42.1691,42.1788,155104.0
2021-02-18 15:50:00,43.45,43.51,43.27,43.4,368188.0,42.1788,42.2371,42.0041,42.1303,368188.0
2021-02-19 09:30:00,43.84,43.89,43.59,43.66,438204.0,42.5574,42.606,42.3148,42.3827,438204.0
2021-02-19 09:40:00,43.63,43.68,43.49,43.55,272106.0,42.3536,42.4021,42.2177,42.2759,272106.0
2021-02-19 09:50:00,43.55,43.82,43.53,43.81,185892.0,42.2759,42.538,42.2565,42.5283,185892.0
2021-02-19 10:00:00,43.82,43.85,43.7,43.72,199680.0,42.538,42.5671,42.4215,42.4409,199680.0
2021-02-19 10:10:00,43.73,43.74,43.59,43.64,162150.0,42.4507,42.4604,42.3148,42.3633,162150.0
2021-02-19 10:20:00,43.61,43.8,43.58,43.69,172782.0,42.3342,42.5186,42.305,42.4118,172782.0
2021-02-19 10:30:00,43.69,43.78,43.63,43.77,149248.0,42.4118,42.4992,42.3536,42.4895,149248.0
2021-02-19 10:40:00,43.77,43.85,43.7,43.71,135004.0,42.4895,42.5671,42.4215,42.4312,135004.0
2021-02-19 10:50:00,43.73,43.83,43.7,43.81,65766.0,42.4507,42.5477,42.4215,42.5283,65766.0
2021-02-19 11:00:00,43.81,43.92,43.8,43.88,303594.0,42.5283,42.6351,42.5186,42.5963,303594.0
2021-02-19 11:10:00,43.88,43.9,43.76,43.81,75150.0,42.5963,42.6157,42.4798,42.5283,75150.0
2021-02-19 11:20:00,43.81,43.9,43.81,43.89,88846.0,42.5283,42.6157,42.5283,42.606,88846.0
2021-02-19 11:30:00,43.9,43.93,43.85,43.85,97052.0,42.6157,42.6448,42.5671,42.5671,97052.0
2021-02-19 11:40:00,43.85,43.88,43.79,43.8,236936.0,42.5671,42.5963,42.5089,42.5186,236936.0
2021-02-19 11:50:00,43.79,43.82,43.72,43.73,163198.0,42.5089,42.538,42.4409,42.4507,163198.0
2021-02-19 12:00:00,43.72,43.74,43.63,43.66,143640.0,42.4409,42.4604,42.3536,42.3827,143640.0
2021-02-19 12:10:00,43.67,43.71,43.54,43.55,115800.0,42.3924,42.4312,42.2662,42.2759,115800.0
2021-02-19 12:20:00,43.54,43.58,43.41,43.47,224146.0,42.2662,42.305,42.14,42.1983,224146.0
2021-02-19 12:30:00,43.45,43.5,43.33,43.41,222940.0,42.1788,42.2274,42.0624,42.14,222940.0
2021-02-19 12:40:00,43.38,43.46,43.28,43.34,82452.0,42.1109,42.1886,42.0138,42.0721,82452.0
2021-02-19 12:50:00,43.33,43.35,43.18,43.34,140100.0,42.0624,42.0818,41.9167,42.0721,140100.0
2021-02-19 13:00:00,43.34,43.38,43.11,43.13,145552.0,42.0721,42.1109,41.8488,41.8682,145552.0
2021-02-19 13:10:00,43.1,43.3,43.09,43.2,127864.0,41.8391,42.0332,41.8294,41.9362,127864.0
2021-02-19 13:20:00,43.2,43.31,43.17,43.27,98848.0,41.9362,42.0429,41.907,42.0041,98848.0
2021-02-19 13:30:00,43.27,43.34,43.14,43.33,114056.0,42.0041,42.0721,41.8779,42.0624,114056.0
2021-02-19 13:40:00,43.32,43.43,43.32,43.38,123720.0,42.0527,42.1594,42.0527,42.1109,123720.0
2021-02-19 13:50:00,43.38,43.43,43.31,43.41,97236.0,42.1109,42.1594,42.0429,42.14,97236.0
2021-02-19 14:00:00,43.41,43.46,43.36,43.38,144926.0,42.14,42.1886,42.0915,42.1109,144926.0
2021-02-19 14:10:00,43.4,43.48,43.34,43.44,92102.0,42.1303,42.208,42.0721,42.1691,92102.0
2021-02-19 14:20:00,43.42,43.42,43.03,43.06,310898.0,42.1497,42.1497,41.7711,41.8003,310898.0
2021-02-19 14:30:00,43.08,43.21,43.07,43.15,118548.0,41.8197,41.9459,41.81,41.8876,118548.0
2021-02-19 14:40:00,43.13,43.27,43.09,43.19,103620.0,41.8682,42.0041,41.8294,41.9265,103620.0
2021-02-19 14:50:00,43.2,43.29,43.13,43.27,193720.0,41.9362,42.0235,41.8682,42.0041,193720.0
2021-02-19 15:00:00,43.27,43.32,43.2,43.21,109758.0,42.0041,42.0527,41.9362,41.9459,109758.0
2021-02-19 15:10:00,43.23,43.42,43.23,43.37,207738.0,41.9653,42.1497,41.9653,42.1012,207738.0
2021-02-19 15:20:00,43.37,43.37,43.27,43.35,110470.0,42.1012,42.1012,42.0041,42.0818,110470.0
2021-02-19 15:30:00,43.33,43.45,43.31,43.42,151318.0,42.0624,42.1788,42.0429,42.1497,151318.0
2021-02-19 15:40:00,43.42,43.45,43.23,43.27,234944.0,42.1497,42.1788,41.9653,42.0041,234944.0
2021-02-19 15:50:00,43.29,43.31,42.99,43.16,478096.0,42.0235,42.0429,41.7323,41.8973,478096.0
2021-02-22 09:30:00,42.15,42.52,42.06,42.38,594146.0,40.9169,41.2761,40.8295,41.1402,594146.0
2021-02-22 09:40:00,42.35,42.49,42.17,42.46,380964.0,41.111,41.2469,40.9363,41.2178,380964.0
2021-02-22 09:50:00,42.46,42.56,42.38,42.47,209522.0,41.2178,41.3149,41.1402,41.2275,209522.0
2021-02-22 10:00:00,42.48,42.59,42.42,42.49,118594.0,41.2372,41.344,41.179,41.2469,118594.0
2021-02-22 10:10:00,42.49,42.67,42.21,42.26,317096.0,41.2469,41.4217,40.9751,41.0237,317096.0
2021-02-22 10:20:00,42.25,42.35,42.2,42.33,192546.0,41.014,41.111,40.9654,41.0916,192546.0
2021-02-22 10:30:00,42.32,42.35,42.21,42.33,257334.0,41.0819,41.111,40.9751,41.0916,257334.0
2021-02-22 10:40:00,42.33,42.49,42.29,42.42,167694.0,41.0916,41.2469,41.0528,41.179,167694.0
2021-02-22 10:50:00,42.42,42.42,42.12,42.22,256630.0,41.179,41.179,40.8878,40.9848,256630.0
2021-02-22 11:00:00,42.21,42.31,42.14,42.22,134880.0,40.9751,41.0722,40.9072,40.9848,134880.0
2021-02-22 11:10:00,42.24,42.43,42.11,42.41,162938.0,41.0042,41.1887,40.8781,41.1693,162938.0
2021-02-22 11:20:00,42.41,42.51,42.41,42.44,109652.0,41.1693,41.2663,41.1693,41.1984,109652.0
2021-02-22 11:30:00,42.46,42.55,42.37,42.52,112382.0,41.2178,41.3052,41.1304,41.2761,112382.0
2021-02-22 11:40:00,42.51,42.52,42.4,42.4,52836.0,41.2663,41.2761,41.1596,41.1596,52836.0
2021-02-22 11:50:00,42.46,42.52,42.41,42.49,67790.0,41.2178,41.2761,41.1693,41.2469,67790.0
2021-02-22 12:00:00,42.49,42.49,42.36,42.38,80056.0,41.2469,41.2469,41.1207,41.1402,80056.0
2021-02-22 12:10:00,42.38,42.45,42.33,42.42,129072.0,41.1402,41.2081,41.0916,41.179,129072.0
2021-02-22 12:20:00,42.42,42.54,42.38,42.49,64808.0,41.179,41.2955,41.1402,41.2469,64808.0
2021-02-22 12:30:00,42.5,42.65,42.43,42.61,117496.0,41.2566,41.4023,41.1887,41.3634,117496.0
2021-02-22 12:40:00,42.6,42.66,42.57,42.64,56352.0,41.3537,41.412,41.3246,41.3925,56352.0
2021-02-22 12:50:00,42.62,42.76,42.6,42.73,193508.0,41.3731,41.509,41.3537,41.4799,193508.0
2021-02-22 13:00:00,42.73,42.75,42.64,42.67,139602.0,41.4799,41.4993,41.3925,41.4217,139602.0
2021-02-22 13:10:00,42.7,42.76,42.66,42.73,64576.0,41.4508,41.509,41.412,41.4799,64576.0
2021-02-22 13:20:00,42.73,42.88,42.73,42.88,73398.0,41.4799,41.6255,41.4799,41.6255,73398.0
2021-02-22 13:30:00,42.88,42.95,42.88,42.93,120306.0,41.6255,41.6935,41.6255,41.6741,120306.0
2021-02-22 13:40:00,42.95,42.98,42.91,42.91,99938.0,41.6935,41.7226,41.6546,41.6546,99938.0
2021-02-22 13:50:00,42.94,43.0,42.92,42.94,74670.0,41.6838,41.742,41.6644,41.6838,74670.0
2021-02-22 14:00:00,42.94,42.96,42.88,42.88,92144.0,41.6838,41.7032,41.6255,41.6255,92144.0
2021-02-22 14:10:00,42.88,42.9,42.8,42.85,451434.0,41.6255,41.6449,41.5479,41.5964,451434.0
2021-02-22 14:20:00,42.86,42.9,42.83,42.89,59344.0,41.6061,41.6449,41.577,41.6352,59344.0
2021-02-22 14:30:00,42.88,42.91,42.83,42.84,60844.0,41.6255,41.6546,41.577,41.5867,60844.0
2021-02-22 14:40:00,42.83,42.85,42.76,42.76,103104.0,41.577,41.5964,41.509,41.509,103104.0
2021-02-22 14:50:00,42.79,42.84,42.72,42.77,90664.0,41.5382,41.5867,41.4702,41.5187,90664.0
2021-02-22 15:00:00,42.77,42.77,42.58,42.6,57924.0,41.5187,41.5187,41.3343,41.3537,57924.0
2021-02-22 15:10:00,42.63,42.63,42.49,42.53,154156.0,41.3828,41.3828,41.2469,41.2858,154156.0
2021-02-22 15:20:00,42.54,42.58,42.35,42.37,104026.0,41.2955,41.3343,41.111,41.1304,104026.0
2021-02-22 15:30:00,42.37,42.48,42.28,42.34,205648.0,41.1304,41.2372,41.0431,41.1013,205648.0
2021-02-22 15:40:00,42.33,42.43,42.24,42.37,231482.0,41.0916,41.1887,41.0042,41.1304,231482.0
2021-02-22 15:50:00,42.38,42.38,42.1,42.18,529268.0,41.1402,41.1402,40.8683,40.946,529268.0
2021-02-23 09:30:00,41.38,41.4,40.8,40.81,1053696.0,40.1694,40.1888,39.6064,39.6161,1053696.0
2021-02-23 09:40:00,40.79,40.89,40.12,40.13,1308584.0,39.5967,39.6937,38.9463,38.956,1308584.0
2021-02-23 09:50:00,40.13,40.69,39.91,40.58,1170434.0,38.956,39.4996,38.7424,39.3928,1170434.0
2021-02-23 10:00:00,40.57,40.98,40.32,40.98,523856.0,39.3831,39.7811,39.1404,39.7811,523856.0
2021-02-23 10:10:00,40.98,41.1,40.74,40.92,424310.0,39.7811,39.8976,39.5481,39.7229,424310.0
2021-02-23 10:20:00,40.94,41.25,40.83,41.25,288986.0,39.7423,40.0432,39.6355,40.0432,288986.0
2021-02-23 10:30:00,41.27,41.27,41.04,41.27,249500.0,40.0626,40.0626,39.8394,40.0626,249500.0
2021-02-23 10:40:00,41.25,41.7,41.12,41.65,576832.0,40.0432,40.48,39.917,40.4315,576832.0
2021-02-23 10:50:00,41.65,41.71,41.51,41.55,174846.0,40.4315,40.4898,40.2956,40.3344,174846.0
2021-02-23 11:00:00,41.6,41.84,41.49,41.72,195218.0,40.383,40.6159,40.2762,40.4995,195218.0
2021-02-23 11:10:00,41.72,41.77,41.42,41.43,170170.0,40.4995,40.548,40.2082,40.2179,170170.0
2021-02-23 11:20:00,41.43,41.45,41.24,41.39,287886.0,40.2179,40.2374,40.0335,40.1791,287886.0
2021-02-23 11:30:00,41.37,41.6,41.24,41.42,230790.0,40.1597,40.383,40.0335,40.2082,230790.0
2021-02-23 11:40:00,41.44,41.45,41.13,41.13,115920.0,40.2277,40.2374,39.9267,39.9267,115920.0
2021-02-23 11:50:00,41.13,41.31,41.09,41.16,106574.0,39.9267,40.1015,39.8879,39.9558,106574.0
2021-02-23 12:00:00,41.11,41.11,40.84,40.91,156028.0,39.9073,39.9073,39.6452,39.7132,156028.0
2021-02-23 12:10:00,40.88,41.17,40.79,41.16,277810.0,39.684,39.9656,39.5967,39.9558,277810.0
2021-02-23 12:20:00,41.12,41.26,40.99,41.23,92498.0,39.917,40.0529,39.7908,40.0238,92498.0
2021-02-23 12:30:00,41.22,41.35,40.9,40.93,132442.0,40.0141,40.1403,39.7034,39.7326,132442.0
2021-02-23 12:40:00,40.92,40.97,40.83,40.88,143922.0,39.7229,39.7714,39.6355,39.684,143922.0
2021-02-23 12:50:00,40.85,41.1,40.68,40.76,135794.0,39.6549,39.8976,39.4899,39.5675,135794.0
2021-02-23 13:00:00,40.73,41.1,40.67,41.05,115372.0,39.5384,39.8976,39.4802,39.8491,115372.0
2021-02-23 13:10:00,41.07,41.34,41.04,41.3,220772.0,39.8685,40.1306,39.8394,40.0917,220772.0
2021-02-23 13:20:00,41.27,41.54,41.26,41.51,179118.0,40.0626,40.3247,40.0529,40.2956,179118.0
2021-02-23 13:30:00,41.49,41.56,41.45,41.52,190738.0,40.2762,40.3441,40.2374,40.3053,190738.0
2021-02-23 13:40:00,41.57,41.57,41.33,41.38,76442.0,40.3538,40.3538,40.1209,40.1694,76442.0
2021-02-23 13:50:00,41.36,41.63,41.3,41.55,190512.0,40.15,40.4121,40.0917,40.3344,190512.0
2021-02-23 14:00:00,41.51,41.72,41.48,41.62,153342.0,40.2956,40.4995,40.2665,40.4024,153342.0
2021-02-23 14:10:00,41.65,41.72,41.6,41.72,206872.0,40.4315,40.4995,40.383,40.4995,206872.0
2021-02-23 14:20:00,41.71,41.82,41.67,41.76,97424.0,40.4898,40.5965,40.4509,40.5383,97424.0
2021-02-23 14:30:00,41.77,41.8,41.4,41.51,182374.0,40.548,40.5771,40.1888,40.2956,182374.0
2021-02-23 14:40:00,41.55,41.8,41.52,41.79,108296.0,40.3344,40.5771,40.3053,40.5674,108296.0
2021-02-23 14:50:00,41.76,42.03,41.76,42.02,367288.0,40.5383,40.8004,40.5383,40.7907,367288.0
2021-02-23 15:00:00,42.03,42.29,41.99,42.27,197408.0,40.8004,41.0528,40.7616,41.0334,197408.0
2021-02-23 15:10:00,42.27,42.52,42.19,42.51,295362.0,41.0334,41.2761,40.9557,41.2663,295362.0
2021-02-23 15:20:00,42.52,42.77,42.52,42.72,313980.0,41.2761,41.5187,41.2761,41.4702,313980.0
2021-02-23 15:30:00,42.76,42.77,42.59,42.65,245960.0,41.509,41.5187,41.344,41.4023,245960.0
2021-02-23 15:40:00,42.65,42.7,42.52,42.55,133106.0,41.4023,41.4508,41.2761,41.3052,133106.0
2021-02-23 15:50:00,42.56,42.57,42.24,42.31,276512.0,41.3149,41.3246,41.0042,41.0722,276512.0
2021-02-24 09:30:00,41.9,42.19,41.62,41.99,901606.0,40.6742,40.9557,40.4024,40.7616,901606.0
2021-02-24 09:40:00,41.99,42.19,41.77,42.09,420724.0,40.7616,40.9557,40.548,40.8586,420724.0
2021-02-24 09:50:00,42.09,42.15,41.77,41.93,365058.0,40.8586,40.9169,40.548,40.7033,365058.0
2021-02-24 10:00:00,41.93,42.11,41.58,41.67,332472.0,40.7033,40.8781,40.3636,40.4509,332472.0
2021-02-24 10:10:00,41.64,42.07,41.59,42.05,247718.0,40.4218,40.8392,40.3733,40.8198,247718.0
2021-02-24 10:20:00,42.02,42.36,41.96,42.29,358548.0,40.7907,41.1207,40.7324,41.0528,358548.0
2021-02-24 10:30:00,42.3,42.45,42.13,42.32,378004.0,41.0625,41.2081,40.8975,41.0819,378004.0
2021-02-24 10:40:00,42.27,42.42,42.21,42.38,291698.0,41.0334,41.179,40.9751,41.1402,291698.0
2021-02-24 10:50:00,42.37,42.66,42.23,42.59,540296.0,41.1304,41.412,40.9945,41.344,540296.0
2021-02-24 11:00:00,42.59,42.74,42.55,42.69,193330.0,41.344,41.4896,41.3052,41.4411,193330.0
2021-02-24 11:10:00,42.7,42.86,42.66,42.84,296068.0,41.4508,41.6061,41.412,41.5867,296068.0
2021-02-24 11:20:00,42.85,43.09,42.83,42.92,290786.0,41.5964,41.8294,41.577,41.6644,290786.0
2021-02-24 11:30:00,42.95,43.1,42.91,43.1,235366.0,41.6935,41.8391,41.6546,41.8391,235366.0
2021-02-24 11:40:00,43.1,43.1,42.9,43.05,159152.0,41.8391,41.8391,41.6449,41.7906,159152.0
2021-02-24 11:50:00,43.05,43.14,43.01,43.1,131186.0,41.7906,41.8779,41.7517,41.8391,131186.0
2021-02-24 12:00:00,43.13,43.27,43.13,43.21,284380.0,41.8682,42.0041,41.8682,41.9459,284380.0
2021-02-24 12:10:00,43.23,43.31,43.18,43.29,105968.0,41.9653,42.0429,41.9167,42.0235,105968.0
2021-02-24 12:20:00,43.3,43.4,43.26,43.4,191638.0,42.0332,42.1303,41.9944,42.1303,191638.0
2021-02-24 12:30:00,43.41,43.52,43.37,43.51,193194.0,42.14,42.2468,42.1012,42.2371,193194.0
2021-02-24 12:40:00,43.49,43.51,43.32,43.37,131830.0,42.2177,42.2371,42.0527,42.1012,131830.0
2021-02-24 12:50:00,43.36,43.43,43.27,43.27,211538.0,42.0915,42.1594,42.0041,42.0041,211538.0
2021-02-24 13:00:00,43.28,43.32,43.18,43.3,212224.0,42.0138,42.0527,41.9167,42.0332,212224.0
2021-02-24 13:10:00,43.31,43.47,43.29,43.44,186762.0,42.0429,42.1983,42.0235,42.1691,186762.0
2021-02-24 13:20:00,43.44,43.59,43.38,43.58,202574.0,42.1691,42.3148,42.1109,42.305,202574.0
2021-02-24 13:30:00,43.59,43.79,43.56,43.74,267156.0,42.3148,42.5089,42.2856,42.4604,267156.0
2021-02-24 13:40:00,43.74,43.81,43.68,43.71,264544.0,42.4604,42.5283,42.4021,42.4312,264544.0
2021-02-24 13:50:00,43.71,43.77,43.67,43.77,184472.0,42.4312,42.4895,42.3924,42.4895,184472.0
2021-02-24 14:00:00,43.78,43.82,43.56,43.63,635788.0,42.4992,42.538,42.2856,42.3536,635788.0
2021-02-24 14:10:00,43.63,43.67,43.49,43.61,122784.0,42.3536,42.3924,42.2177,42.3342,122784.0
2021-02-24 14:20:00,43.62,43.66,43.51,43.62,153830.0,42.3439,42.3827,42.2371,42.3439,153830.0
2021-02-24 14:30:00,43.62,43.71,43.52,43.61,163036.0,42.3439,42.4312,42.2468,42.3342,163036.0
2021-02-24 14:40:00,43.6,43.65,43.44,43.45,166244.0,42.3245,42.373,42.1691,42.1788,166244.0
2021-02-24 14:50:00,43.46,43.53,43.44,43.49,71188.0,42.1886,42.2565,42.1691,42.2177,71188.0
2021-02-24 15:00:00,43.51,43.59,43.45,43.57,193904.0,42.2371,42.3148,42.1788,42.2953,193904.0
2021-02-24 15:10:00,43.55,43.65,43.52,43.52,114022.0,42.2759,42.373,42.2468,42.2468,114022.0
2021-02-24 15:20:00,43.52,43.74,43.51,43.73,357884.0,42.2468,42.4604,42.2371,42.4507,357884.0
2021-02-24 15:30:00,43.73,43.82,43.7,43.79,198740.0,42.4507,42.538,42.4215,42.5089,198740.0
2021-02-24 15:40:00,43.8,43.8,43.59,43.72,354662.0,42.5186,42.5186,42.3148,42.4409,354662.0
2021-02-24 15:50:00,43.74,43.85,43.68,43.7,781800.0,42.4604,42.5671,42.4021,42.4215,781800.0
2021-02-25 09:30:00,43.25,43.73,43.24,43.64,486542.0,41.9847,42.4507,41.975,42.3633,486542.0
2021-02-25 09:40:00,43.66,43.67,43.45,43.46,253800.0,42.3827,42.3924,42.1788,42.1886,253800.0
2021-02-25 09:50:00,43.47,43.6,43.39,43.41,258692.0,42.1983,42.3245,42.1206,42.14,258692.0
2021-02-25 10:00:00,43.43,43.43,42.85,42.98,650298.0,42.1594,42.1594,41.5964,41.7226,650298.0
2021-02-25 10:10:00,42.98,43.12,42.85,43.07,378036.0,41.7226,41.8585,41.5964,41.81,378036.0
2021-02-25 10:20:00,43.09,43.33,42.89,43.0,220824.0,41.8294,42.0624,41.6352,41.742,220824.0
2021-02-25 10:30:00,42.98,42.99,42.51,42.6,312802.0,41.7226,41.7323,41.2663,41.3537,312802.0
2021-02-25 10:40:00,42.59,42.74,42.41,42.46,328250.0,41.344,41.4896,41.1693,41.2178,328250.0
2021-02-25 10:50:00,42.45,42.77,42.29,42.75,335188.0,41.2081,41.5187,41.0528,41.4993,335188.0
2021-02-25 11:00:00,42.76,42.91,42.63,42.9,161930.0,41.509,41.6546,41.3828,41.6449,161930.0
2021-02-25 11:10:00,42.91,42.93,42.7,42.87,141444.0,41.6546,41.6741,41.4508,41.6158,141444.0
2021-02-25 11:20:00,42.9,42.98,42.52,42.6,271878.0,41.6449,41.7226,41.2761,41.3537,271878.0
2021-02-25 11:30:00,42.59,42.6,42.24,42.38,227998.0,41.344,41.3537,41.0042,41.1402,227998.0
2021-02-25 11:40:00,42.38,42.38,41.93,41.94,488732.0,41.1402,41.1402,40.7033,40.713,488732.0
2021-02-25 11:50:00,41.94,42.13,41.78,41.88,483878.0,40.713,40.8975,40.5577,40.6548,483878.0
2021-02-25 12:00:00,41.88,41.92,41.65,41.88,456460.0,40.6548,40.6936,40.4315,40.6548,456460.0
2021-02-25 12:10:00,41.87,42.05,41.59,41.8,550388.0,40.6451,40.8198,40.3733,40.5771,550388.0
2021-02-25 12:20:00,41.8,41.95,41.49,41.57,609754.0,40.5771,40.7227,40.2762,40.3538,609754.0
2021-02-25 12:30:00,41.56,41.58,41.24,41.57,859640.0,40.3441,40.3636,40.0335,40.3538,859640.0
2021-02-25 12:40:00,41.57,41.6,41.22,41.35,711362.0,40.3538,40.383,40.0141,40.1403,711362.0
2021-02-25 12:50:00,41.35,41.37,40.66,40.76,909690.0,40.1403,40.1597,39.4705,39.5675,909690.0
2021-02-25 13:00:00,40.72,40.98,40.35,40.91,1557380.0,39.5287,39.7811,39.1695,39.7132,1557380.0
2021-02-25 13:10:00,40.91,41.22,40.74,41.21,696536.0,39.7132,40.0141,39.5481,40.0044,696536.0
2021-02-25 13:20:00,41.21,41.41,41.08,41.27,403990.0,40.0044,40.1985,39.8782,40.0626,403990.0
2021-02-25 13:30:00,41.26,41.32,40.92,41.25,233276.0,40.0529,40.1112,39.7229,40.0432,233276.0
2021-02-25 13:40:00,41.29,41.42,41.12,41.27,284536.0,40.082,40.2082,39.917,40.0626,284536.0
2021-02-25 13:50:00,41.25,41.26,40.89,41.14,146720.0,40.0432,40.0529,39.6937,39.9364,146720.0
2021-02-25 14:00:00,41.08,41.63,41.01,41.62,330160.0,39.8782,40.4121,39.8102,40.4024,330160.0
2021-02-25 14:10:00,41.63,41.81,41.55,41.81,399584.0,40.4121,40.5868,40.3344,40.5868,399584.0
2021-02-25 14:20:00,41.82,41.97,41.76,41.92,292832.0,40.5965,40.7421,40.5383,40.6936,292832.0
2021-02-25 14:30:00,41.9,41.9,41.38,41.41,250028.0,40.6742,40.6742,40.1694,40.1985,250028.0
2021-02-25 14:40:00,41.4,41.54,41.26,41.29,220174.0,40.1888,40.3247,40.0529,40.082,220174.0
2021-02-25 14:50:00,41.32,41.44,41.12,41.14,216802.0,40.1112,40.2277,39.917,39.9364,216802.0
2021-02-25 15:00:00,41.13,41.29,40.65,40.71,177144.0,39.9267,40.082,39.4608,39.519,177144.0
2021-02-25 15:10:00,40.7,40.97,40.52,40.63,350614.0,39.5093,39.7714,39.3346,39.4413,350614.0
2021-02-25 15:20:00,40.63,40.8,40.42,40.49,358144.0,39.4413,39.6064,39.2375,39.3054,358144.0
2021-02-25 15:30:00,40.49,40.71,40.01,40.26,594048.0,39.3054,39.519,38.8395,39.0822,594048.0
2021-02-25 15:40:00,40.27,41.06,40.09,40.9,649158.0,39.0919,39.8588,38.9171,39.7034,649158.0
2021-02-25 15:50:00,40.92,40.99,40.53,40.55,1053474.0,39.7229,39.7908,39.3443,39.3637,1053474.0
2021-02-26 09:30:00,41.18,41.26,40.83,40.99,509298.0,39.9753,40.0529,39.6355,39.7908,509298.0
2021-02-26 09:40:00,40.99,41.34,40.84,40.92,391884.0,39.7908,40.1306,39.6452,39.7229,391884.0
2021-02-26 09:50:00,40.93,40.96,40.4,40.44,478640.0,39.7326,39.7617,39.2181,39.2569,478640.0
2021-02-26 10:00:00,40.45,40.55,39.98,39.99,557524.0,39.2666,39.3637,38.8104,38.8201,557524.0
2021-02-26 10:10:00,40.0,40.29,39.93,40.09,508686.0,38.8298,39.1113,38.7618,38.9171,508686.0
2021-02-26 10:20:00,40.14,40.2,39.23,39.28,827764.0,38.9657,39.0239,38.0823,38.1308,827764.0
2021-02-26 10:30:00,39.32,40.32,39.32,40.27,670970.0,38.1697,39.1404,38.1697,39.0919,670970.0
2021-02-26 10:40:00,40.22,40.64,40.1,40.58,462610.0,39.0433,39.4511,38.9269,39.3928,462610.0
2021-02-26 10:50:00,40.59,40.72,40.38,40.57,360400.0,39.4025,39.5287,39.1987,39.3831,360400.0
2021-02-26 11:00:00,40.55,40.97,40.44,40.76,436330.0,39.3637,39.7714,39.2569,39.5675,436330.0
2021-02-26 11:10:00,40.78,40.82,40.38,40.44,361292.0,39.587,39.6258,39.1987,39.2569,361292.0
2021-02-26 11:20:00,40.47,40.52,40.24,40.37,145380.0,39.286,39.3346,39.0628,39.189,145380.0
2021-02-26 11:30:00,40.39,41.11,40.37,41.07,311410.0,39.2084,39.9073,39.189,39.8685,311410.0
2021-02-26 11:40:00,41.1,41.12,40.76,40.88,239462.0,39.8976,39.917,39.5675,39.684,239462.0
2021-02-26 11:50:00,40.92,40.92,40.7,40.88,154444.0,39.7229,39.7229,39.5093,39.684,154444.0
2021-02-26 12:00:00,40.93,41.23,40.73,41.23,172826.0,39.7326,40.0238,39.5384,40.0238,172826.0
2021-02-26 12:10:00,41.23,41.56,41.2,41.54,466026.0,40.0238,40.3441,39.9947,40.3247,466026.0
2021-02-26 12:20:00,41.54,41.54,41.24,41.27,151114.0,40.3247,40.3247,40.0335,40.0626,151114.0
2021-02-26 12:30:00,41.31,41.45,41.19,41.19,115440.0,40.1015,40.2374,39.985,39.985,115440.0
2021-02-26 12:40:00,41.19,41.24,41.07,41.17,83240.0,39.985,40.0335,39.8685,39.9656,83240.0
2021-02-26 12:50:00,41.13,41.35,40.88,40.92,202006.0,39.9267,40.1403,39.684,39.7229,202006.0
2021-02-26 13:00:00,40.93,40.97,40.63,40.96,300652.0,39.7326,39.7714,39.4413,39.7617,300652.0
2021-02-26 13:10:00,40.96,41.06,40.85,41.05,136064.0,39.7617,39.8588,39.6549,39.8491,136064.0
2021-02-26 13:20:00,41.06,41.29,41.05,41.22,182556.0,39.8588,40.082,39.8491,40.0141,182556.0
2021-02-26 13:30:00,41.26,41.26,40.74,40.81,402940.0,40.0529,40.0529,39.5481,39.6161,402940.0
2021-02-26 13:40:00,40.77,41.02,40.43,40.57,394572.0,39.5773,39.8199,39.2472,39.3831,394572.0
2021-02-26 13:50:00,40.58,40.68,40.39,40.48,404094.0,39.3928,39.4899,39.2084,39.2957,404094.0
2021-02-26 14:00:00,40.49,40.7,40.27,40.4,472406.0,39.3054,39.5093,39.0919,39.2181,472406.0
2021-02-26 14:10:00,40.41,40.58,40.15,40.17,506952.0,39.2278,39.3928,38.9754,38.9948,506952.0
2021-02-26 14:20:00,40.17,40.41,40.13,40.37,375072.0,38.9948,39.2278,38.956,39.189,375072.0
2021-02-26 14:30:00,40.35,40.66,40.26,40.6,436938.0,39.1695,39.4705,39.0822,39.4122,436938.0
2021-02-26 14:40:00,40.57,40.79,40.38,40.77,436290.0,39.3831,39.5967,39.1987,39.5773,436290.0
2021-02-26 14:50:00,40.73,40.82,40.64,40.73,455996.0,39.5384,39.6258,39.4511,39.5384,455996.0
2021-02-26 15:00:00,40.72,41.18,40.72,41.15,460958.0,39.5287,39.9753,39.5287,39.9461,460958.0
2021-02-26 15:10:00,41.14,41.19,40.95,41.08,297342.0,39.9364,39.985,39.752,39.8782,297342.0
2021-02-26 15:20:00,41.08,41.13,40.57,40.58,447656.0,39.8782,39.9267,39.3831,39.3928,447656.0
2021-02-26 15:30:00,40.59,40.65,40.49,40.6,353826.0,39.4025,39.4608,39.3054,39.4122,353826.0
2021-02-26 15:40:00,40.58,41.31,40.52,41.24,626890.0,39.3928,40.1015,39.3346,40.0335,626890.0
2021-02-26 15:50:00,41.24,41.24,39.85,39.88,1613060.0,40.0335,40.0335,38.6842,38.7133,1613060.0
2021-03-01 09:30:00,41.53,41.85,41.53,41.66,754278.0,40.315,40.6257,40.315,40.4412,754278.0
2021-03-01 09:40:00,41.68,41.97,41.64,41.77,303206.0,40.4606,40.7421,40.4218,40.548,303206.0
2021-03-01 09:50:00,41.77,42.0,41.68,41.98,241484.0,40.548,40.7713,40.4606,40.7519,241484.0
2021-03-01 10:00:00,41.98,42.18,41.82,42.05,357406.0,40.7519,40.946,40.5965,40.8198,357406.0
2021-03-01 10:10:00,42.05,42.36,41.98,42.35,286036.0,40.8198,41.1207,40.7519,41.111,286036.0
2021-03-01 10:20:00,42.35,42.43,42.27,42.32,145816.0,41.111,41.1887,41.0334,41.0819,145816.0
2021-03-01 10:30:00,42.32,42.51,42.29,42.51,187474.0,41.0819,41.2663,41.0528,41.2663,187474.0
2021-03-01 10:40:00,42.52,42.57,42.45,42.57,137172.0,41.2761,41.3246,41.2081,41.3246,137172.0
2021-03-01 10:50:00,42.58,42.65,42.55,42.61,111018.0,41.3343,41.4023,41.3052,41.3634,111018.0
2021-03-01 11:00:00,42.63,42.64,42.44,42.6,178600.0,41.3828,41.3925,41.1984,41.3537,178600.0
2021-03-01 11:10:00,42.62,42.74,42.59,42.74,173514.0,41.3731,41.4896,41.344,41.4896,173514.0
2021-03-01 11:20:00,42.74,42.74,42.52,42.56,112656.0,41.4896,41.4896,41.2761,41.3149,112656.0
2021-03-01 11:30:00,42.56,42.68,42.54,42.59,350998.0,41.3149,41.4314,41.2955,41.344,350998.0
2021-03-01 11:40:00,42.6,42.75,42.6,42.7,60686.0,41.3537,41.4993,41.3537,41.4508,60686.0
2021-03-01 11:50:00,42.7,42.77,42.68,42.73,232076.0,41.4508,41.5187,41.4314,41.4799,232076.0
2021-03-01 12:00:00,42.74,42.83,42.73,42.79,134352.0,41.4896,41.577,41.4799,41.5382,134352.0
2021-03-01 12:10:00,42.79,42.82,42.63,42.66,147288.0,41.5382,41.5673,41.3828,41.412,147288.0
2021-03-01 12:20:00,42.65,42.77,42.65,42.73,101510.0,41.4023,41.5187,41.4023,41.4799,101510.0
2021-03-01 12:30:00,42.73,42.8,42.71,42.71,70524.0,41.4799,41.5479,41.4605,41.4605,70524.0
2021-03-01 12:40:00,42.74,42.83,42.65,42.82,75926.0,41.4896,41.577,41.4023,41.5673,75926.0
2021-03-01 12:50:00,42.83,42.83,42.54,42.59,145782.0,41.577,41.577,41.2955,41.344,145782.0
2021-03-01 13:00:00,42.6,42.63,42.51,42.53,144062.0,41.3537,41.3828,41.2663,41.2858,144062.0
2021-03-01 13:10:00,42.53,42.56,42.38,42.47,144346.0,41.2858,41.3149,41.1402,41.2275,144346.0
2021-03-01 13:20:00,42.46,42.63,42.46,42.62,112656.0,41.2178,41.3828,41.2178,41.3731,112656.0
2021-03-01 13:30:00,42.63,42.77,42.63,42.77,92836.0,41.3828,41.5187,41.3828,41.5187,92836.0
2021-03-01 13:40:00,42.77,42.84,42.72,42.78,143232.0,41.5187,41.5867,41.4702,41.5284,143232.0
2021-03-01 13:50:00,42.77,42.81,42.75,42.77,57602.0,41.5187,41.5576,41.4993,41.5187,57602.0
2021-03-01 14:00:00,42.79,43.05,42.74,42.98,298014.0,41.5382,41.7906,41.4896,41.7226,298014.0
2021-03-01 14:10:00,42.99,43.09,42.96,43.03,183894.0,41.7323,41.8294,41.7032,41.7711,183894.0
2021-03-01 14:20:00,43.02,43.07,43.01,43.06,107328.0,41.7614,41.81,41.7517,41.8003,107328.0
2021-03-01 14:30:00,43.07,43.11,43.02,43.08,113226.0,41.81,41.8488,41.7614,41.8197,113226.0
2021-03-01 14:40:00,43.1,43.2,43.09,43.15,216836.0,41.8391,41.9362,41.8294,41.8876,216836.0
2021-03-01 14:50:00,43.15,43.22,43.09,43.1,192554.0,41.8876,41.9556,41.8294,41.8391,192554.0
2021-03-01 15:00:00,43.1,43.16,43.04,43.08,180606.0,41.8391,41.8973,41.7808,41.8197,180606.0
2021-03-01 15:10:00,43.09,43.1,42.93,43.01,89194.0,41.8294,41.8391,41.6741,41.7517,89194.0
2021-03-01 15:20:00,43.02,43.08,42.98,43.02,103690.0,41.7614,41.8197,41.7226,41.7614,103690.0
2021-03-01 15:30:00,43.04,43.08,42.8,42.81,729780.0,41.7808,41.8197,41.5479,41.5576,729780.0
2021-03-01 15:40:00,42.81,42.93,42.71,42.73,371694.0,41.5576,41.6741,41.4605,41.4799,371694.0
2021-03-01 15:50:00,42.73,42.88,42.62,42.77,555712.0,41.4799,41.6255,41.3731,41.5187,555712.0
2021-03-02 09:30:00,42.88,42.97,42.66,42.7,601068.0,41.6255,41.7129,41.412,41.4508,601068.0
2021-03-02 09:40:00,42.71,42.75,42.36,42.39,352672.0,41.4605,41.4993,41.1207,41.1499,352672.0
2021-03-02 09:50:00,42.39,42.85,42.34,42.71,418376.0,41.1499,41.5964,41.1013,41.4605,418376.0
2021-03-02 10:00:00,42.7,42.82,42.64,42.8,236536.0,41.4508,41.5673,41.3925,41.5479,236536.0
2021-03-02 10:10:00,42.81,42.84,42.48,42.66,291260.0,41.5576,41.5867,41.2372,41.412,291260.0
2021-03-02 10:20:00,42.63,42.75,42.13,42.13,421404.0,41.3828,41.4993,40.8975,40.8975,421404.0
2021-03-02 10:30:00,42.13,42.37,42.05,42.08,434444.0,40.8975,41.1304,40.8198,40.8489,434444.0
2021-03-02 10:40:00,42.09,42.34,41.98,42.34,233616.0,40.8586,41.1013,40.7519,41.1013,233616.0
2021-03-02 10:50:00,42.33,42.42,42.27,42.34,235518.0,41.0916,41.179,41.0334,41.1013,235518.0
2021-03-02 11:00:00,42.32,42.41,42.02,42.35,335366.0,41.0819,41.1693,40.7907,41.111,335366.0
2021-03-02 11:10:00,42.34,42.37,41.98,42.13,167798.0,41.1013,41.1304,40.7519,40.8975,167798.0
2021-03-02 11:20:00,42.13,42.29,41.93,42.28,349590.0,40.8975,41.0528,40.7033,41.0431,349590.0
2021-03-02 11:30:00,42.27,42.27,41.93,42.0,393948.0,41.0334,41.0334,40.7033,40.7713,393948.0
2021-03-02 11:40:00,41.99,42.15,41.82,42.13,431664.0,40.7616,40.9169,40.5965,40.8975,431664.0
2021-03-02 11:50:00,42.12,42.19,42.03,42.12,146882.0,40.8878,40.9557,40.8004,40.8878,146882.0
2021-03-02 12:00:00,42.12,42.35,42.02,42.27,485822.0,40.8878,41.111,40.7907,41.0334,485822.0
2021-03-02 12:10:00,42.29,42.47,42.22,42.42,166844.0,41.0528,41.2275,40.9848,41.179,166844.0
2021-03-02 12:20:00,42.42,42.43,42.27,42.35,123732.0,41.179,41.1887,41.0334,41.111,123732.0
2021-03-02 12:30:00,42.35,42.57,42.34,42.56,140756.0,41.111,41.3246,41.1013,41.3149,140756.0
2021-03-02 12:40:00,42.56,42.63,42.54,42.54,172434.0,41.3149,41.3828,41.2955,41.2955,172434.0
2021-03-02 12:50:00,42.54,42.6,42.43,42.47,152824.0,41.2955,41.3537,41.1887,41.2275,152824.0
2021-03-02 13:00:00,42.49,42.67,42.49,42.62,185384.0,41.2469,41.4217,41.2469,41.3731,185384.0
2021-03-02 13:10:00,42.62,42.74,42.62,42.65,117052.0,41.3731,41.4896,41.3731,41.4023,117052.0
2021-03-02 13:20:00,42.63,42.68,42.54,42.65,128854.0,41.3828,41.4314,41.2955,41.4023,128854.0
2021-03-02 13:30:00,42.64,42.85,42.63,42.82,215796.0,41.3925,41.5964,41.3828,41.5673,215796.0
2021-03-02 13:40:00,42.83,42.84,42.71,42.82,163244.0,41.577,41.5867,41.4605,41.5673,163244.0
2021-03-02 13:50:00,42.82,42.83,42.66,42.67,96502.0,41.5673,41.577,41.412,41.4217,96502.0
2021-03-02 14:00:00,42.69,42.78,42.54,42.54,183132.0,41.4411,41.5284,41.2955,41.2955,183132.0
2021-03-02 14:10:00,42.54,42.56,42.38,42.43,230568.0,41.2955,41.3149,41.1402,41.1887,230568.0
2021-03-02 14:20:00,42.43,42.56,42.38,42.38,147380.0,41.1887,41.3149,41.1402,41.1402,147380.0
2021-03-02 14:30:00,42.4,42.51,42.34,42.49,139040.0,41.1596,41.2663,41.1013,41.2469,139040.0
2021-03-02 14:40:00,42.49,42.59,42.44,42.57,145216.0,41.2469,41.344,41.1984,41.3246,145216.0
2021-03-02 14:50:00,42.58,42.72,42.53,42.59,210136.0,41.3343,41.4702,41.2858,41.344,210136.0
2021-03-02 15:00:00,42.62,42.71,42.59,42.7,129064.0,41.3731,41.4605,41.344,41.4508,129064.0
2021-03-02 15:10:00,42.71,42.73,42.29,42.29,396816.0,41.4605,41.4799,41.0528,41.0528,396816.0
2021-03-02 15:20:00,42.28,42.37,42.23,42.24,198696.0,41.0431,41.1304,40.9945,41.0042,198696.0
2021-03-02 15:30:00,42.23,42.35,42.15,42.18,204752.0,40.9945,41.111,40.9169,40.946,204752.0
2021-03-02 15:40:00,42.17,42.32,42.08,42.16,252172.0,40.9363,41.0819,40.8489,40.9266,252172.0
2021-03-02 15:50:00,42.18,42.22,41.71,41.79,1317426.0,40.946,40.9848,40.4898,40.5674,1317426.0
2021-03-03 09:30:00,41.56,41.88,41.38,41.5,1085556.0,40.3441,40.6548,40.1694,40.2859,1085556.0
2021-03-03 09:40:00,41.49,41.59,41.22,41.54,689056.0,40.2762,40.3733,40.0141,40.3247,689056.0
2021-03-03 09:50:00,41.51,41.71,41.08,41.15,471978.0,40.2956,40.4898,39.8782,39.9461,471978.0
2021-03-03 10:00:00,41.13,41.32,40.98,41.26,427764.0,39.9267,40.1112,39.7811,40.0529,427764.0
2021-03-03 10:10:00,41.26,41.28,40.69,40.83,459328.0,40.0529,40.0723,39.4996,39.6355,459328.0
2021-03-03 10:20:00,40.84,41.2,40.77,40.98,353428.0,39.6452,39.9947,39.5773,39.7811,353428.0
2021-03-03 10:30:00,40.97,41.23,40.74,41.22,398138.0,39.7714,40.0238,39.5481,40.0141,398138.0
2021-03-03 10:40:00,41.2,41.35,40.89,41.18,332674.0,39.9947,40.1403,39.6937,39.9753,332674.0
2021-03-03 10:50:00,41.19,41.43,41.05,41.34,323438.0,39.985,40.2179,39.8491,40.1306,323438.0
2021-03-03 11:00:00,41.34,41.57,41.32,41.43,179528.0,40.1306,40.3538,40.1112,40.2179,179528.0
2021-03-03 11:10:00,41.44,41.62,41.22,41.61,229534.0,40.2277,40.4024,40.0141,40.3927,229534.0
2021-03-03 11:20:00,41.6,41.73,41.55,41.73,441096.0,40.383,40.5092,40.3344,40.5092,441096.0
2021-03-03 11:30:00,41.72,41.77,41.54,41.56,157038.0,40.4995,40.548,40.3247,40.3441,157038.0
2021-03-03 11:40:00,41.57,41.6,41.44,41.48,88290.0,40.3538,40.383,40.2277,40.2665,88290.0
2021-03-03 11:50:00,41.49,41.67,41.41,41.44,149112.0,40.2762,40.4509,40.1985,40.2277,149112.0
2021-03-03 12:00:00,41.43,41.44,41.35,41.41,205670.0,40.2179,40.2277,40.1403,40.1985,205670.0
2021-03-03 12:10:00,41.4,41.49,41.29,41.34,147510.0,40.1888,40.2762,40.082,40.1306,147510.0
2021-03-03 12:20:00,41.32,41.35,41.2,41.27,72348.0,40.1112,40.1403,39.9947,40.0626,72348.0
2021-03-03 12:30:00,41.26,41.33,41.16,41.18,163676.0,40.0529,40.1209,39.9558,39.9753,163676.0
2021-03-03 12:40:00,41.18,41.42,41.15,41.4,170388.0,39.9753,40.2082,39.9461,40.1888,170388.0
2021-03-03 12:50:00,41.42,41.46,41.16,41.16,230644.0,40.2082,40.2471,39.9558,39.9558,230644.0
2021-03-03 13:00:00,41.16,41.24,41.13,41.16,92354.0,39.9558,40.0335,39.9267,39.9558,92354.0
2021-03-03 13:10:00,41.15,41.51,41.08,41.51,244736.0,39.9461,40.2956,39.8782,40.2956,244736.0
2021-03-03 13:20:00,41.52,41.56,41.43,41.45,197050.0,40.3053,40.3441,40.2179,40.2374,197050.0
2021-03-03 13:30:00,41.44,41.44,41.2,41.33,249304.0,40.2277,40.2277,39.9947,40.1209,249304.0
2021-03-03 13:40:00,41.26,41.31,41.0,41.01,265562.0,40.0529,40.1015,39.8005,39.8102,265562.0
2021-03-03 13:50:00,41.0,41.09,40.9,41.01,328050.0,39.8005,39.8879,39.7034,39.8102,328050.0
2021-03-03 14:00:00,41.02,41.07,40.74,40.77,422574.0,39.8199,39.8685,39.5481,39.5773,422574.0
2021-03-03 14:10:00,40.77,40.97,40.72,40.75,315268.0,39.5773,39.7714,39.5287,39.5578,315268.0
2021-03-03 14:20:00,40.82,40.84,40.65,40.71,463552.0,39.6258,39.6452,39.4608,39.519,463552.0
2021-03-03 14:30:00,40.7,40.84,40.4,40.8,838200.0,39.5093,39.6452,39.2181,39.6064,838200.0
2021-03-03 14:40:00,40.79,40.9,40.52,40.67,438340.0,39.5967,39.7034,39.3346,39.4802,438340.0
2021-03-03 14:50:00,40.71,41.04,40.68,40.99,382778.0,39.519,39.8394,39.4899,39.7908,382778.0
2021-03-03 15:00:00,40.97,41.02,40.83,40.9,335178.0,39.7714,39.8199,39.6355,39.7034,335178.0
2021-03-03 15:10:00,40.92,41.09,40.69,40.77,386000.0,39.7229,39.8879,39.4996,39.5773,386000.0
2021-03-03 15:20:00,40.77,40.77,40.49,40.65,340260.0,39.5773,39.5773,39.3054,39.4608,340260.0
2021-03-03 15:30:00,40.63,40.71,40.48,40.5,224928.0,39.4413,39.519,39.2957,39.3152,224928.0
2021-03-03 15:40:00,40.5,40.88,40.49,40.7,356098.0,39.3152,39.684,39.3054,39.5093,356098.0
2021-03-03 15:50:00,40.69,40.7,40.1,40.14,976442.0,39.4996,39.5093,38.9269,38.9657,976442.0
2021-03-04 09:30:00,40.07,40.71,40.06,40.71,577106.0,38.8977,39.519,38.888,39.519,577106.0
2021-03-04 09:40:00,40.71,40.74,39.9,39.9,422010.0,39.519,39.5481,38.7327,38.7327,422010.0
2021-03-04 09:50:00,39.88,40.05,39.74,39.95,572562.0,38.7133,38.8783,38.5774,38.7812,572562.0
2021-03-04 10:00:00,39.95,40.04,39.49,39.52,287770.0,38.7812,38.8686,38.3347,38.3638,287770.0
2021-03-04 10:10:00,39.48,39.6,39.26,39.27,291638.0,38.325,38.4415,38.1114,38.1211,291638.0
2021-03-04 10:20:00,39.25,39.84,39.23,39.77,488406.0,38.1017,38.6745,38.0823,38.6065,488406.0
2021-03-04 10:30:00,39.77,40.14,39.69,40.12,333546.0,38.6065,38.9657,38.5288,38.9463,333546.0
2021-03-04 10:40:00,40.12,40.44,40.02,40.33,256420.0,38.9463,39.2569,38.8492,39.1501,256420.0
2021-03-04 10:50:00,40.34,40.41,39.91,40.26,359568.0,39.1598,39.2278,38.7424,39.0822,359568.0
2021-03-04 11:00:00,40.31,40.58,40.2,40.28,440772.0,39.1307,39.3928,39.0239,39.1016,440772.0
2021-03-04 11:10:00,40.32,40.41,40.07,40.29,167054.0,39.1404,39.2278,38.8977,39.1113,167054.0
2021-03-04 11:20:00,40.27,40.48,40.16,40.32,152184.0,39.0919,39.2957,38.9851,39.1404,152184.0
2021-03-04 11:30:00,40.3,40.6,40.26,40.59,215344.0,39.121,39.4122,39.0822,39.4025,215344.0
2021-03-04 11:40:00,40.58,40.83,40.57,40.81,295486.0,39.3928,39.6355,39.3831,39.6161,295486.0
2021-03-04 11:50:00,40.82,40.82,40.56,40.59,214640.0,39.6258,39.6258,39.3734,39.4025,214640.0
2021-03-04 12:00:00,40.67,40.94,40.63,40.94,174648.0,39.4802,39.7423,39.4413,39.7423,174648.0
2021-03-04 12:10:00,40.9,40.9,40.25,40.51,352330.0,39.7034,39.7034,39.0725,39.3249,352330.0
2021-03-04 12:20:00,40.49,40.66,39.56,39.84,717446.0,39.3054,39.4705,38.4027,38.6745,717446.0
2021-03-04 12:30:00,39.82,39.83,39.38,39.8,577264.0,38.655,38.6648,38.2279,38.6356,577264.0
2021-03-04 12:40:00,39.79,39.93,39.16,39.23,461814.0,38.6259,38.7618,38.0144,38.0823,461814.0
2021-03-04 12:50:00,39.22,39.41,38.54,38.73,689336.0,38.0726,38.257,37.4125,37.5969,689336.0
2021-03-04 13:00:00,38.73,39.0,38.49,38.71,1012200.0,37.5969,37.859,37.364,37.5775,1012200.0
2021-03-04 13:10:00,38.6,38.65,38.18,38.51,520044.0,37.4707,37.5193,37.063,37.3834,520044.0
2021-03-04 13:20:00,38.5,38.68,38.1,38.68,414922.0,37.3737,37.5484,36.9854,37.5484,414922.0
2021-03-04 13:30:00,38.66,38.67,38.15,38.49,531006.0,37.529,37.5387,37.0339,37.364,531006.0
2021-03-04 13:40:00,38.48,38.55,37.76,37.79,592342.0,37.3542,37.4222,36.6553,36.6844,592342.0
2021-03-04 13:50:00,37.81,37.84,37.1,37.13,805708.0,36.7038,36.733,36.0146,36.0437,805708.0
2021-03-04 14:00:00,37.16,37.92,37.16,37.87,685630.0,36.0729,36.8106,36.0729,36.7621,685630.0
2021-03-04 14:10:00,37.87,37.95,37.63,37.9,420404.0,36.7621,36.8398,36.5291,36.7912,420404.0
2021-03-04 14:20:00,37.89,38.48,37.89,38.44,637222.0,36.7815,37.3542,36.7815,37.3154,637222.0
2021-03-04 14:30:00,38.41,38.45,37.93,38.1,623212.0,37.2863,37.3251,36.8203,36.9854,623212.0
2021-03-04 14:40:00,38.09,38.86,38.02,38.77,557810.0,36.9757,37.7231,36.9077,37.6358,557810.0
2021-03-04 14:50:00,38.8,38.88,38.54,38.81,351504.0,37.6649,37.7425,37.4125,37.6746,351504.0
2021-03-04 15:00:00,38.88,38.88,38.33,38.33,402226.0,37.7425,37.7425,37.2086,37.2086,402226.0
2021-03-04 15:10:00,38.33,38.38,38.04,38.13,345436.0,37.2086,37.2572,36.9271,37.0145,345436.0
2021-03-04 15:20:00,38.09,38.49,37.88,38.38,422846.0,36.9757,37.364,36.7718,37.2572,422846.0
2021-03-04 15:30:00,38.35,38.69,38.26,38.38,289022.0,37.2281,37.5581,37.1407,37.2572,289022.0
2021-03-04 15:40:00,38.38,38.73,38.34,38.52,438626.0,37.2572,37.5969,37.2183,37.3931,438626.0
2021-03-04 15:50:00,38.52,38.79,38.19,38.63,1059386.0,37.3931,37.6552,37.0727,37.4999,1059386.0
2021-03-05 09:30:00,39.78,39.82,39.04,39.08,1028010.0,38.6162,38.655,37.8979,37.9367,1028010.0
2021-03-05 09:40:00,39.09,39.37,38.87,38.88,840274.0,37.9464,38.2182,37.7328,37.7425,840274.0
2021-03-05 09:50:00,38.88,38.99,38.35,38.77,673060.0,37.7425,37.8493,37.2281,37.6358,673060.0
2021-03-05 10:00:00,38.82,39.4,38.63,39.15,783868.0,37.6843,38.2473,37.4999,38.0046,783868.0
2021-03-05 10:10:00,39.19,39.28,38.51,38.87,430060.0,38.0435,38.1308,37.3834,37.7328,430060.0
2021-03-05 10:20:00,38.85,38.97,38.43,38.43,822820.0,37.7134,37.8299,37.3057,37.3057,822820.0
2021-03-05 10:30:00,38.43,38.7,38.18,38.24,541114.0,37.3057,37.5678,37.063,37.1213,541114.0
2021-03-05 10:40:00,38.21,38.52,38.09,38.36,288516.0,37.0921,37.3931,36.9757,37.2378,288516.0
2021-03-05 10:50:00,38.38,38.69,38.16,38.21,314008.0,37.2572,37.5581,37.0436,37.0921,314008.0
2021-03-05 11:00:00,38.22,38.35,37.92,37.98,319300.0,37.1019,37.2281,36.8106,36.8689,319300.0
2021-03-05 11:10:00,38.02,38.2,37.62,37.77,714760.0,36.9077,37.0824,36.5194,36.665,714760.0
2021-03-05 11:20:00,37.77,37.9,37.38,37.5,561742.0,36.665,36.7912,36.2864,36.4029,561742.0
2021-03-05 11:30:00,37.52,38.05,37.51,37.97,475338.0,36.4223,36.9368,36.4126,36.8592,475338.0
2021-03-05 11:40:00,37.97,38.18,37.66,37.94,385520.0,36.8592,37.063,36.5582,36.83,385520.0
2021-03-05 11:50:00,37.91,38.43,37.74,38.36,475356.0,36.8009,37.3057,36.6359,37.2378,475356.0
2021-03-05 12:00:00,38.36,38.51,38.25,38.26,371576.0,37.2378,37.3834,37.131,37.1407,371576.0
2021-03-05 12:10:00,38.28,38.61,38.24,38.6,264310.0,37.1601,37.4804,37.1213,37.4707,264310.0
2021-03-05 12:20:00,38.6,39.09,38.56,39.02,415222.0,37.4707,37.9464,37.4319,37.8785,415222.0
2021-03-05 12:30:00,39.01,39.21,38.88,39.19,280842.0,37.8687,38.0629,37.7425,38.0435,280842.0
2021-03-05 12:40:00,39.21,39.49,39.11,39.38,258698.0,38.0629,38.3347,37.9658,38.2279,258698.0
2021-03-05 12:50:00,39.38,39.46,39.2,39.37,245100.0,38.2279,38.3056,38.0532,38.2182,245100.0
2021-03-05 13:00:00,39.38,39.52,39.0,39.42,437872.0,38.2279,38.3638,37.859,38.2667,437872.0
2021-03-05 13:10:00,39.38,39.82,39.21,39.82,366400.0,38.2279,38.655,38.0629,38.655,366400.0
2021-03-05 13:20:00,39.82,39.94,39.66,39.9,308458.0,38.655,38.7715,38.4997,38.7327,308458.0
2021-03-05 13:30:00,39.92,40.05,39.76,40.02,238806.0,38.7521,38.8783,38.5968,38.8492,238806.0
2021-03-05 13:40:00,40.01,40.2,39.95,40.08,248236.0,38.8395,39.0239,38.7812,38.9074,248236.0
2021-03-05 13:50:00,40.06,40.21,39.81,40.05,268424.0,38.888,39.0336,38.6453,38.8783,268424.0
2021-03-05 14:00:00,40.06,40.16,39.68,39.72,320056.0,38.888,38.9851,38.5191,38.558,320056.0
2021-03-05 14:10:00,39.73,39.96,39.62,39.71,210588.0,38.5677,38.791,38.4609,38.5483,210588.0
2021-03-05 14:20:00,39.73,40.19,39.67,40.16,179500.0,38.5677,39.0142,38.5094,38.9851,179500.0
2021-03-05 14:30:00,40.16,40.46,40.16,40.35,860324.0,38.9851,39.2763,38.9851,39.1695,860324.0
2021-03-05 14:40:00,40.35,40.43,40.18,40.4,427118.0,39.1695,39.2472,39.0045,39.2181,427118.0
2021-03-05 14:50:00,40.4,40.64,40.32,40.6,304190.0,39.2181,39.4511,39.1404,39.4122,304190.0
2021-03-05 15:00:00,40.6,40.72,40.52,40.53,577660.0,39.4122,39.5287,39.3346,39.3443,577660.0
2021-03-05 15:10:00,40.53,40.77,40.41,40.57,290244.0,39.3443,39.5773,39.2278,39.3831,290244.0
2021-03-05 15:20:00,40.56,40.77,40.53,40.65,289050.0,39.3734,39.5773,39.3443,39.4608,289050.0
2021-03-05 15:30:00,40.67,40.98,40.56,40.97,704870.0,39.4802,39.7811,39.3734,39.7714,704870.0
2021-03-05 15:40:00,40.97,40.98,40.65,40.91,654894.0,39.7714,39.7811,39.4608,39.7132,654894.0
2021-03-05 15:50:00,40.92,41.11,40.72,40.77,919020.0,39.7229,39.9073,39.5287,39.5773,919020.0
2021-03-08 09:30:00,41.09,41.12,40.49,40.94,859600.0,39.8879,39.917,39.3054,39.7423,859600.0
2021-03-08 09:40:00,40.99,41.52,40.97,41.1,700192.0,39.7908,40.3053,39.7714,39.8976,700192.0
2021-03-08 09:50:00,41.11,41.4,40.71,40.87,532926.0,39.9073,40.1888,39.519,39.6743,532926.0
2021-03-08 10:00:00,40.88,41.37,40.67,41.35,324454.0,39.684,40.1597,39.4802,40.1403,324454.0
2021-03-08 10:10:00,41.35,41.59,41.15,41.57,501380.0,40.1403,40.3733,39.9461,40.3538,501380.0
2021-03-08 10:20:00,41.58,41.8,41.35,41.74,587038.0,40.3636,40.5771,40.1403,40.5189,587038.0
2021-03-08 10:30:00,41.73,41.95,41.59,41.65,666196.0,40.5092,40.7227,40.3733,40.4315,666196.0
2021-03-08 10:40:00,41.66,41.89,41.61,41.66,263074.0,40.4412,40.6645,40.3927,40.4412,263074.0
2021-03-08 10:50:00,41.64,41.88,41.56,41.71,255276.0,40.4218,40.6548,40.3441,40.4898,255276.0
2021-03-08 11:00:00,41.7,41.94,41.65,41.69,191730.0,40.48,40.713,40.4315,40.4703,191730.0
2021-03-08 11:10:00,41.73,41.75,41.48,41.73,192786.0,40.5092,40.5286,40.2665,40.5092,192786.0
2021-03-08 11:20:00,41.76,41.94,41.76,41.9,250596.0,40.5383,40.713,40.5383,40.6742,250596.0
2021-03-08 11:30:00,41.9,41.91,41.51,41.58,180458.0,40.6742,40.6839,40.2956,40.3636,180458.0
2021-03-08 11:40:00,41.6,41.66,41.34,41.46,171088.0,40.383,40.4412,40.1306,40.2471,171088.0
2021-03-08 11:50:00,41.45,41.55,41.27,41.27,242148.0,40.2374,40.3344,40.0626,40.0626,242148.0
2021-03-08 12:00:00,41.27,41.49,41.23,41.46,126178.0,40.0626,40.2762,40.0238,40.2471,126178.0
2021-03-08 12:10:00,41.44,41.6,41.27,41.38,378146.0,40.2277,40.383,40.0626,40.1694,378146.0
2021-03-08 12:20:00,41.4,41.83,41.38,41.81,196774.0,40.1888,40.6062,40.1694,40.5868,196774.0
2021-03-08 12:30:00,41.81,41.96,41.76,41.82,181626.0,40.5868,40.7324,40.5383,40.5965,181626.0
2021-03-08 12:40:00,41.82,42.01,41.82,41.95,195894.0,40.5965,40.781,40.5965,40.7227,195894.0
2021-03-08 12:50:00,41.97,42.02,41.74,41.74,160788.0,40.7421,40.7907,40.5189,40.5189,160788.0
2021-03-08 13:00:00,41.75,41.96,41.75,41.9,119178.0,40.5286,40.7324,40.5286,40.6742,119178.0
2021-03-08 13:10:00,41.91,42.04,41.73,41.96,172778.0,40.6839,40.8101,40.5092,40.7324,172778.0
2021-03-08 13:20:00,41.96,42.0,41.87,41.92,58036.0,40.7324,40.7713,40.6451,40.6936,58036.0
2021-03-08 13:30:00,41.94,41.95,41.71,41.73,295756.0,40.713,40.7227,40.4898,40.5092,295756.0
2021-03-08 13:40:00,41.71,41.72,41.3,41.35,231970.0,40.4898,40.4995,40.0917,40.1403,231970.0
2021-03-08 13:50:00,41.34,41.35,40.94,40.99,346514.0,40.1306,40.1403,39.7423,39.7908,346514.0
2021-03-08 14:00:00,40.97,41.35,40.95,41.27,503184.0,39.7714,40.1403,39.752,40.0626,503184.0
2021-03-08 14:10:00,41.26,41.45,41.2,41.26,172508.0,40.0529,40.2374,39.9947,40.0529,172508.0
2021-03-08 14:20:00,41.27,41.48,41.17,41.45,188456.0,40.0626,40.2665,39.9656,40.2374,188456.0
2021-03-08 14:30:00,41.44,41.54,41.28,41.28,206372.0,40.2277,40.3247,40.0723,40.0723,206372.0
2021-03-08 14:40:00,41.29,41.34,40.85,40.9,212674.0,40.082,40.1306,39.6549,39.7034,212674.0
2021-03-08 14:50:00,40.89,41.13,40.86,41.1,224112.0,39.6937,39.9267,39.6646,39.8976,224112.0
2021-03-08 15:00:00,41.11,41.11,40.63,40.69,650538.0,39.9073,39.9073,39.4413,39.4996,650538.0
2021-03-08 15:10:00,40.68,40.83,40.48,40.51,280420.0,39.4899,39.6355,39.2957,39.3249,280420.0
2021-03-08 15:20:00,40.52,40.75,40.49,40.58,197572.0,39.3346,39.5578,39.3054,39.3928,197572.0
2021-03-08 15:30:00,40.6,40.96,40.57,40.88,441846.0,39.4122,39.7617,39.3831,39.684,441846.0
2021-03-08 15:40:00,40.87,40.97,40.53,40.63,364232.0,39.6743,39.7714,39.3443,39.4413,364232.0
2021-03-08 15:50:00,40.63,40.73,40.05,40.13,1118336.0,39.4413,39.5384,38.8783,38.956,1118336.0
2021-03-09 09:30:00,41.44,41.62,41.37,41.45,823202.0,40.2277,40.4024,40.1597,40.2374,823202.0
2021-03-09 09:40:00,41.47,41.77,41.28,41.71,545740.0,40.2568,40.548,40.0723,40.4898,545740.0
2021-03-09 09:50:00,41.72,41.98,41.68,41.89,307198.0,40.4995,40.7519,40.4606,40.6645,307198.0
2021-03-09 10:00:00,41.91,42.25,41.84,42.09,702804.0,40.6839,41.014,40.6159,40.8586,702804.0
2021-03-09 10:10:00,42.09,42.24,41.93,42.21,217860.0,40.8586,41.0042,40.7033,40.9751,217860.0
2021-03-09 10:20:00,42.22,42.32,42.1,42.24,270814.0,40.9848,41.0819,40.8683,41.0042,270814.0
2021-03-09 10:30:00,42.25,42.32,42.13,42.29,137864.0,41.014,41.0819,40.8975,41.0528,137864.0
2021-03-09 10:40:00,42.3,42.35,42.18,42.18,127696.0,41.0625,41.111,40.946,40.946,127696.0
2021-03-09 10:50:00,42.2,42.29,42.16,42.26,153356.0,40.9654,41.0528,40.9266,41.0237,153356.0
2021-03-09 11:00:00,42.27,42.44,42.17,42.4,144876.0,41.0334,41.1984,40.9363,41.1596,144876.0
2021-03-09 11:10:00,42.38,42.41,42.31,42.38,91182.0,41.1402,41.1693,41.0722,41.1402,91182.0
2021-03-09 11:20:00,42.39,42.41,42.3,42.35,66390.0,41.1499,41.1693,41.0625,41.111,66390.0
2021-03-09 11:30:00,42.36,42.41,42.26,42.33,95182.0,41.1207,41.1693,41.0237,41.0916,95182.0
2021-03-09 11:40:00,42.32,42.41,42.26,42.3,200208.0,41.0819,41.1693,41.0237,41.0625,200208.0
2021-03-09 11:50:00,42.3,42.43,42.27,42.42,117214.0,41.0625,41.1887,41.0334,41.179,117214.0
2021-03-09 12:00:00,42.44,42.52,42.38,42.52,141176.0,41.1984,41.2761,41.1402,41.2761,141176.0
2021-03-09 12:10:00,42.52,42.63,42.52,42.57,136720.0,41.2761,41.3828,41.2761,41.3246,136720.0
2021-03-09 12:20:00,42.56,42.64,42.55,42.63,78800.0,41.3149,41.3925,41.3052,41.3828,78800.0
2021-03-09 12:30:00,42.63,42.68,42.63,42.67,219832.0,41.3828,41.4314,41.3828,41.4217,219832.0
2021-03-09 12:40:00,42.67,42.67,42.51,42.51,43210.0,41.4217,41.4217,41.2663,41.2663,43210.0
2021-03-09 12:50:00,42.51,42.52,42.38,42.45,71262.0,41.2663,41.2761,41.1402,41.2081,71262.0
2021-03-09 13:00:00,42.46,42.71,42.46,42.69,195416.0,41.2178,41.4605,41.2178,41.4411,195416.0
2021-03-09 13:10:00,42.68,42.7,42.55,42.58,108964.0,41.4314,41.4508,41.3052,41.3343,108964.0
2021-03-09 13:20:00,42.58,42.64,42.52,42.58,123750.0,41.3343,41.3925,41.2761,41.3343,123750.0
2021-03-09 13:30:00,42.59,42.67,42.58,42.67,103994.0,41.344,41.4217,41.3343,41.4217,103994.0
2021-03-09 13:40:00,42.66,42.72,42.66,42.7,93846.0,41.412,41.4702,41.412,41.4508,93846.0
2021-03-09 13:50:00,42.7,42.73,42.63,42.69,46002.0,41.4508,41.4799,41.3828,41.4411,46002.0
2021-03-09 14:00:00,42.7,42.73,42.6,42.63,94946.0,41.4508,41.4799,41.3537,41.3828,94946.0
2021-03-09 14:10:00,42.63,42.67,42.49,42.5,95700.0,41.3828,41.4217,41.2469,41.2566,95700.0
2021-03-09 14:20:00,42.51,42.55,42.41,42.44,135808.0,41.2663,41.3052,41.1693,41.1984,135808.0
2021-03-09 14:30:00,42.46,42.63,42.46,42.62,124440.0,41.2178,41.3828,41.2178,41.3731,124440.0
2021-03-09 14:40:00,42.63,42.69,42.52,42.54,129986.0,41.3828,41.4411,41.2761,41.2955,129986.0
2021-03-09 14:50:00,42.54,42.59,42.44,42.47,59134.0,41.2955,41.344,41.1984,41.2275,59134.0
2021-03-09 15:00:00,42.46,42.59,42.43,42.57,109358.0,41.2178,41.344,41.1887,41.3246,109358.0
2021-03-09 15:10:00,42.56,42.65,42.52,42.55,130594.0,41.3149,41.4023,41.2761,41.3052,130594.0
2021-03-09 15:20:00,42.56,42.57,42.45,42.45,115762.0,41.3149,41.3246,41.2081,41.2081,115762.0
2021-03-09 15:30:00,42.46,42.47,42.24,42.37,233606.0,41.2178,41.2275,41.0042,41.1304,233606.0
2021-03-09 15:40:00,42.38,42.41,42.08,42.11,184940.0,41.1402,41.1693,40.8489,40.8781,184940.0
2021-03-09 15:50:00,42.13,42.19,41.77,41.86,663364.0,40.8975,40.9557,40.548,40.6354,663364.0
2021-03-10 09:30:00,42.71,42.85,42.55,42.66,648272.0,41.4605,41.5964,41.3052,41.412,648272.0
2021-03-10 09:40:00,42.61,42.92,42.55,42.83,283420.0,41.3634,41.6644,41.3052,41.577,283420.0
2021-03-10 09:50:00,42.82,43.09,42.82,42.89,434374.0,41.5673,41.8294,41.5673,41.6352,434374.0
2021-03-10 10:00:00,42.9,43.05,42.83,42.9,338012.0,41.6449,41.7906,41.577,41.6449,338012.0
2021-03-10 10:10:00,42.9,42.97,42.63,42.79,210142.0,41.6449,41.7129,41.3828,41.5382,210142.0
2021-03-10 10:20:00,42.77,42.81,42.28,42.3,298648.0,41.5187,41.5576,41.0431,41.0625,298648.0
2021-03-10 10:30:00,42.27,42.52,42.22,42.24,288836.0,41.0334,41.2761,40.9848,41.0042,288836.0
2021-03-10 10:40:00,42.24,42.68,42.19,42.62,269346.0,41.0042,41.4314,40.9557,41.3731,269346.0
2021-03-10 10:50:00,42.6,42.6,42.3,42.58,303746.0,41.3537,41.3537,41.0625,41.3343,303746.0
2021-03-10 11:00:00,42.6,42.77,42.48,42.58,268974.0,41.3537,41.5187,41.2372,41.3343,268974.0
2021-03-10 11:10:00,42.57,42.79,42.56,42.65,204872.0,41.3246,41.5382,41.3149,41.4023,204872.0
2021-03-10 11:20:00,42.66,42.8,42.51,42.75,187672.0,41.412,41.5479,41.2663,41.4993,187672.0
2021-03-10 11:30:00,42.75,42.84,42.67,42.67,112528.0,41.4993,41.5867,41.4217,41.4217,112528.0
2021-03-10 11:40:00,42.69,42.76,42.49,42.72,192542.0,41.4411,41.509,41.2469,41.4702,192542.0
2021-03-10 11:50:00,42.72,42.96,42.72,42.83,237174.0,41.4702,41.7032,41.4702,41.577,237174.0
2021-03-10 12:00:00,42.83,42.85,42.73,42.77,153032.0,41.577,41.5964,41.4799,41.5187,153032.0
2021-03-10 12:10:00,42.77,42.88,42.74,42.8,119338.0,41.5187,41.6255,41.4896,41.5479,119338.0
2021-03-10 12:20:00,42.76,42.77,42.6,42.64,166628.0,41.509,41.5187,41.3537,41.3925,166628.0
2021-03-10 12:30:00,42.63,42.72,42.47,42.5,165330.0,41.3828,41.4702,41.2275,41.2566,165330.0
2021-03-10 12:40:00,42.49,42.88,42.49,42.83,266272.0,41.2469,41.6255,41.2469,41.577,266272.0
2021-03-10 12:50:00,42.83,42.89,42.77,42.85,167536.0,41.577,41.6352,41.5187,41.5964,167536.0
2021-03-10 13:00:00,42.87,42.99,42.43,42.99,371310.0,41.6158,41.7323,41.1887,41.7323,371310.0
2021-03-10 13:10:00,42.99,43.02,42.69,42.8,203302.0,41.7323,41.7614,41.4411,41.5479,203302.0
2021-03-10 13:20:00,42.79,42.9,42.76,42.88,92510.0,41.5382,41.6449,41.509,41.6255,92510.0
2021-03-10 13:30:00,42.9,42.99,42.58,42.69,189908.0,41.6449,41.7323,41.3343,41.4411,189908.0
2021-03-10 13:40:00,42.66,42.81,42.54,42.67,207310.0,41.412,41.5576,41.2955,41.4217,207310.0
2021-03-10 13:50:00,42.67,42.8,42.6,42.73,149192.0,41.4217,41.5479,41.3537,41.4799,149192.0
2021-03-10 14:00:00,42.71,42.87,42.62,42.76,142156.0,41.4605,41.6158,41.3731,41.509,142156.0
2021-03-10 14:10:00,42.77,43.0,42.77,42.97,215006.0,41.5187,41.742,41.5187,41.7129,215006.0
2021-03-10 14:20:00,42.99,42.99,42.8,42.91,219470.0,41.7323,41.7323,41.5479,41.6546,219470.0
2021-03-10 14:30:00,42.9,42.99,42.87,42.98,151470.0,41.6449,41.7323,41.6158,41.7226,151470.0
2021-03-10 14:40:00,42.99,43.24,42.91,43.21,207914.0,41.7323,41.975,41.6546,41.9459,207914.0
2021-03-10 14:50:00,43.21,43.22,43.02,43.06,209250.0,41.9459,41.9556,41.7614,41.8003,209250.0
2021-03-10 15:00:00,43.05,43.15,42.84,42.96,381270.0,41.7906,41.8876,41.5867,41.7032,381270.0
2021-03-10 15:10:00,42.94,42.97,42.83,42.94,132714.0,41.6838,41.7129,41.577,41.6838,132714.0
2021-03-10 15:20:00,42.95,42.99,42.81,42.82,96832.0,41.6935,41.7323,41.5576,41.5673,96832.0
2021-03-10 15:30:00,42.81,42.83,42.65,42.74,134586.0,41.5576,41.577,41.4023,41.4896,134586.0
2021-03-10 15:40:00,42.75,42.92,42.72,42.91,83926.0,41.4993,41.6644,41.4702,41.6546,83926.0
2021-03-10 15:50:00,42.9,42.91,42.58,42.62,269088.0,41.6449,41.6546,41.3343,41.3731,269088.0
2021-03-11 09:30:00,43.52,43.62,43.42,43.51,427440.0,42.2468,42.3439,42.1497,42.2371,427440.0
2021-03-11 09:40:00,43.52,43.63,43.35,43.53,298000.0,42.2468,42.3536,42.0818,42.2565,298000.0
2021-03-11 09:50:00,43.54,43.77,43.5,43.75,255860.0,42.2662,42.4895,42.2274,42.4701,255860.0
2021-03-11 10:00:00,43.76,43.85,43.7,43.73,319192.0,42.4798,42.5671,42.4215,42.4507,319192.0
2021-03-11 10:10:00,43.75,43.8,43.44,43.51,265936.0,42.4701,42.5186,42.1691,42.2371,265936.0
2021-03-11 10:20:00,43.51,43.79,43.49,43.77,205696.0,42.2371,42.5089,42.2177,42.4895,205696.0
2021-03-11 10:30:00,43.77,43.85,43.74,43.82,130320.0,42.4895,42.5671,42.4604,42.538,130320.0
2021-03-11 10:40:00,43.83,44.01,43.83,44.01,355482.0,42.5477,42.7225,42.5477,42.7225,355482.0
2021-03-11 10:50:00,44.01,44.13,44.0,44.12,253178.0,42.7225,42.839,42.7128,42.8292,253178.0
2021-03-11 11:00:00,44.13,44.29,44.12,44.24,361452.0,42.839,42.9943,42.8292,42.9457,361452.0
2021-03-11 11:10:00,44.24,44.42,44.24,44.42,168018.0,42.9457,43.1205,42.9457,43.1205,168018.0
2021-03-11 11:20:00,44.42,44.44,44.34,44.35,244916.0,43.1205,43.1399,43.0428,43.0525,244916.0
2021-03-11 11:30:00,44.35,44.47,44.31,44.44,153004.0,43.0525,43.169,43.0137,43.1399,153004.0
2021-03-11 11:40:00,44.44,44.5,44.4,44.49,147716.0,43.1399,43.1981,43.1011,43.1884,147716.0
2021-03-11 11:50:00,44.48,44.51,44.35,44.38,172418.0,43.1787,43.2078,43.0525,43.0816,172418.0
2021-03-11 12:00:00,44.38,44.49,44.34,44.49,128492.0,43.0816,43.1884,43.0428,43.1884,128492.0
2021-03-11 12:10:00,44.49,44.56,44.43,44.44,169004.0,43.1884,43.2564,43.1302,43.1399,169004.0
2021-03-11 12:20:00,44.43,44.45,44.37,44.41,63018.0,43.1302,43.1496,43.0719,43.1108,63018.0
2021-03-11 12:30:00,44.46,44.48,44.4,44.45,102776.0,43.1593,43.1787,43.1011,43.1496,102776.0
2021-03-11 12:40:00,44.45,44.45,44.37,44.38,78162.0,43.1496,43.1496,43.0719,43.0816,78162.0
2021-03-11 12:50:00,44.37,44.41,44.27,44.4,68704.0,43.0719,43.1108,42.9749,43.1011,68704.0
2021-03-11 13:00:00,44.38,44.64,44.38,44.52,213100.0,43.0816,43.334,43.0816,43.2175,213100.0
2021-03-11 13:10:00,44.53,44.57,44.44,44.44,108918.0,43.2273,43.2661,43.1399,43.1399,108918.0
2021-03-11 13:20:00,44.46,44.46,44.34,44.36,133414.0,43.1593,43.1593,43.0428,43.0622,133414.0
2021-03-11 13:30:00,44.39,44.44,44.31,44.34,48440.0,43.0913,43.1399,43.0137,43.0428,48440.0
2021-03-11 13:40:00,44.37,44.41,44.31,44.37,56560.0,43.0719,43.1108,43.0137,43.0719,56560.0
2021-03-11 13:50:00,44.35,44.41,44.23,44.29,122908.0,43.0525,43.1108,42.936,42.9943,122908.0
2021-03-11 14:00:00,44.31,44.45,44.31,44.38,115464.0,43.0137,43.1496,43.0137,43.0816,115464.0
2021-03-11 14:10:00,44.38,44.44,44.33,44.42,54234.0,43.0816,43.1399,43.0331,43.1205,54234.0
2021-03-11 14:20:00,44.41,44.47,44.41,44.41,61142.0,43.1108,43.169,43.1108,43.1108,61142.0
2021-03-11 14:30:00,44.42,44.44,44.28,44.32,57390.0,43.1205,43.1399,42.9846,43.0234,57390.0
2021-03-11 14:40:00,44.32,44.35,44.19,44.19,180354.0,43.0234,43.0525,42.8972,42.8972,180354.0
2021-03-11 14:50:00,44.19,44.26,44.12,44.13,112040.0,42.8972,42.9652,42.8292,42.839,112040.0
2021-03-11 15:00:00,44.12,44.18,44.08,44.16,143886.0,42.8292,42.8875,42.7904,42.8681,143886.0
2021-03-11 15:10:00,44.14,44.15,44.03,44.1,55506.0,42.8487,42.8584,42.7419,42.8098,55506.0
2021-03-11 15:20:00,44.09,44.18,44.07,44.13,97468.0,42.8001,42.8875,42.7807,42.839,97468.0
2021-03-11 15:30:00,44.13,44.15,43.97,44.07,121592.0,42.839,42.8584,42.6836,42.7807,121592.0
2021-03-11 15:40:00,44.07,44.1,43.99,44.0,89520.0,42.7807,42.8098,42.7031,42.7128,89520.0
2021-03-11 15:50:00,43.99,44.08,43.85,43.93,355738.0,42.7031,42.7904,42.5671,42.6448,355738.0
2021-03-12 09:30:00,43.46,43.52,43.19,43.35,461860.0,42.1886,42.2468,41.9265,42.0818,461860.0
2021-03-12 09:40:00,43.34,43.63,43.29,43.54,328314.0,42.0721,42.3536,42.0235,42.2662,328314.0
2021-03-12 09:50:00,43.52,43.73,43.52,43.72,298318.0,42.2468,42.4507,42.2468,42.4409,298318.0
2021-03-12 10:00:00,43.73,43.79,43.53,43.67,253246.0,42.4507,42.5089,42.2565,42.3924,253246.0
2021-03-12 10:10:00,43.68,43.68,43.43,43.54,178036.0,42.4021,42.4021,42.1594,42.2662,178036.0
2021-03-12 10:20:00,43.51,43.58,43.19,43.33,244640.0,42.2371,42.305,41.9265,42.0624,244640.0
2021-03-12 10:30:00,43.33,43.48,43.25,43.47,226168.0,42.0624,42.208,41.9847,42.1983,226168.0
2021-03-12 10:40:00,43.48,43.62,43.46,43.6,147974.0,42.208,42.3439,42.1886,42.3245,147974.0
2021-03-12 10:50:00,43.6,43.62,43.25,43.39,273620.0,42.3245,42.3439,41.9847,42.1206,273620.0
2021-03-12 11:00:00,43.37,43.47,43.16,43.35,294280.0,42.1012,42.1983,41.8973,42.0818,294280.0
2021-03-12 11:10:00,43.38,43.49,43.33,43.34,152172.0,42.1109,42.2177,42.0624,42.0721,152172.0
2021-03-12 11:20:00,43.34,43.51,43.34,43.51,62034.0,42.0721,42.2371,42.0721,42.2371,62034.0
2021-03-12 11:30:00,43.5,43.56,43.39,43.51,79646.0,42.2274,42.2856,42.1206,42.2371,79646.0
2021-03-12 11:40:00,43.48,43.59,43.46,43.59,105670.0,42.208,42.3148,42.1886,42.3148,105670.0
2021-03-12 11:50:00,43.59,43.66,43.52,43.57,106044.0,42.3148,42.3827,42.2468,42.2953,106044.0
2021-03-12 12:00:00,43.6,43.63,43.46,43.59,67458.0,42.3245,42.3536,42.1886,42.3148,67458.0
2021-03-12 12:10:00,43.59,43.74,43.56,43.72,74772.0,42.3148,42.4604,42.2856,42.4409,74772.0
2021-03-12 12:20:00,43.73,43.76,43.66,43.76,46140.0,42.4507,42.4798,42.3827,42.4798,46140.0
2021-03-12 12:30:00,43.77,43.85,43.75,43.8,110268.0,42.4895,42.5671,42.4701,42.5186,110268.0
2021-03-12 12:40:00,43.83,43.83,43.64,43.7,75524.0,42.5477,42.5477,42.3633,42.4215,75524.0
2021-03-12 12:50:00,43.65,43.66,43.57,43.62,77226.0,42.373,42.3827,42.2953,42.3439,77226.0
2021-03-12 13:00:00,43.61,43.67,43.52,43.66,56604.0,42.3342,42.3924,42.2468,42.3827,56604.0
2021-03-12 13:10:00,43.65,43.72,43.6,43.71,42940.0,42.373,42.4409,42.3245,42.4312,42940.0
2021-03-12 13:20:00,43.71,43.8,43.69,43.77,47134.0,42.4312,42.5186,42.4118,42.4895,47134.0
2021-03-12 13:30:00,43.79,43.82,43.73,43.8,32254.0,42.5089,42.538,42.4507,42.5186,32254.0
2021-03-12 13:40:00,43.8,43.81,43.63,43.66,84044.0,42.5186,42.5283,42.3536,42.3827,84044.0
2021-03-12 13:50:00,43.66,43.77,43.66,43.7,26880.0,42.3827,42.4895,42.3827,42.4215,26880.0
2021-03-12 14:00:00,43.67,43.8,43.66,43.77,82396.0,42.3924,42.5186,42.3827,42.4895,82396.0
2021-03-12 14:10:00,43.76,43.81,43.72,43.79,107864.0,42.4798,42.5283,42.4409,42.5089,107864.0
2021-03-12 14:20:00,43.77,43.79,43.71,43.76,61636.0,42.4895,42.5089,42.4312,42.4798,61636.0
2021-03-12 14:30:00,43.76,43.78,43.69,43.75,114764.0,42.4798,42.4992,42.4118,42.4701,114764.0
2021-03-12 14:40:00,43.74,43.93,43.73,43.91,217398.0,42.4604,42.6448,42.4507,42.6254,217398.0
2021-03-12 14:50:00,43.9,43.93,43.85,43.9,125902.0,42.6157,42.6448,42.5671,42.6157,125902.0
2021-03-12 15:00:00,43.9,43.9,43.79,43.79,108436.0,42.6157,42.6157,42.5089,42.5089,108436.0
2021-03-12 15:10:00,43.79,43.88,43.71,43.87,150610.0,42.5089,42.5963,42.4312,42.5866,150610.0
2021-03-12 15:20:00,43.88,43.96,43.85,43.9,118742.0,42.5963,42.6739,42.5671,42.6157,118742.0
2021-03-12 15:30:00,43.93,44.12,43.91,44.1,122154.0,42.6448,42.8292,42.6254,42.8098,122154.0
2021-03-12 15:40:00,44.1,44.13,44.04,44.08,155110.0,42.8098,42.839,42.7516,42.7904,155110.0
2021-03-12 15:50:00,44.07,44.17,43.97,44.13,339934.0,42.7807,42.8778,42.6836,42.839,339934.0
2021-03-15 09:30:00,44.22,44.32,44.08,44.23,215094.0,42.9263,43.0234,42.7904,42.936,215094.0
2021-03-15 09:40:00,44.21,44.21,44.02,44.05,537876.0,42.9166,42.9166,42.7322,42.7613,537876.0
2021-03-15 09:50:00,44.04,44.21,43.99,44.1,169014.0,42.7516,42.9166,42.7031,42.8098,169014.0
2021-03-15 10:00:00,44.07,44.12,43.88,43.9,163590.0,42.7807,42.8292,42.5963,42.6157,163590.0
2021-03-15 10:10:00,43.94,44.13,43.9,44.04,120132.0,42.6545,42.839,42.6157,42.7516,120132.0
2021-03-15 10:20:00,44.04,44.07,43.92,43.97,115310.0,42.7516,42.7807,42.6351,42.6836,115310.0
2021-03-15 10:30:00,43.97,44.02,43.88,43.91,111920.0,42.6836,42.7322,42.5963,42.6254,111920.0
2021-03-15 10:40:00,43.9,44.01,43.88,44.0,125444.0,42.6157,42.7225,42.5963,42.7128,125444.0
2021-03-15 10:50:00,43.99,44.09,43.95,44.09,120056.0,42.7031,42.8001,42.6642,42.8001,120056.0
2021-03-15 11:00:00,44.07,44.15,44.02,44.1,133900.0,42.7807,42.8584,42.7322,42.8098,133900.0
2021-03-15 11:10:00,44.1,44.1,43.99,44.03,79932.0,42.8098,42.8098,42.7031,42.7419,79932.0
2021-03-15 11:20:00,43.99,43.99,43.72,43.76,166456.0,42.7031,42.7031,42.4409,42.4798,166456.0
2021-03-15 11:30:00,43.75,43.75,43.44,43.54,147024.0,42.4701,42.4701,42.1691,42.2662,147024.0
2021-03-15 11:40:00,43.53,43.72,43.52,43.67,152520.0,42.2565,42.4409,42.2468,42.3924,152520.0
2021-03-15 11:50:00,43.67,43.82,43.63,43.79,83868.0,42.3924,42.538,42.3536,42.5089,83868.0
2021-03-15 12:00:00,43.77,43.91,43.76,43.9,78070.0,42.4895,42.6254,42.4798,42.6157,78070.0
2021-03-15 12:10:00,43.9,43.95,43.88,43.91,68202.0,42.6157,42.6642,42.5963,42.6254,68202.0
2021-03-15 12:20:00,43.93,43.98,43.92,43.96,69120.0,42.6448,42.6933,42.6351,42.6739,69120.0
2021-03-15 12:30:00,43.97,44.09,43.94,44.01,265950.0,42.6836,42.8001,42.6545,42.7225,265950.0
2021-03-15 12:40:00,44.02,44.1,44.0,44.1,24440.0,42.7322,42.8098,42.7128,42.8098,24440.0
2021-03-15 12:50:00,44.08,44.15,44.04,44.13,79874.0,42.7904,42.8584,42.7516,42.839,79874.0
2021-03-15 13:00:00,44.15,44.17,44.11,44.13,54484.0,42.8584,42.8778,42.8195,42.839,54484.0
2021-03-15 13:10:00,44.12,44.14,44.07,44.13,166506.0,42.8292,42.8487,42.7807,42.839,166506.0
2021-03-15 13:20:00,44.14,44.17,44.11,44.17,31514.0,42.8487,42.8778,42.8195,42.8778,31514.0
2021-03-15 13:30:00,44.15,44.2,44.13,44.18,55716.0,42.8584,42.9069,42.839,42.8875,55716.0
2021-03-15 13:40:00,44.19,44.26,44.19,44.24,46836.0,42.8972,42.9652,42.8972,42.9457,46836.0
2021-03-15 13:50:00,44.26,44.32,44.26,44.32,109916.0,42.9652,43.0234,42.9652,43.0234,109916.0
2021-03-15 14:00:00,44.33,44.42,44.32,44.42,76272.0,43.0331,43.1205,43.0234,43.1205,76272.0
2021-03-15 14:10:00,44.42,44.44,44.38,44.44,57870.0,43.1205,43.1399,43.0816,43.1399,57870.0
2021-03-15 14:20:00,44.44,44.53,44.43,44.52,112846.0,43.1399,43.2273,43.1302,43.2175,112846.0
2021-03-15 14:30:00,44.53,44.62,44.5,44.52,165734.0,43.2273,43.3146,43.1981,43.2175,165734.0
2021-03-15 14:40:00,44.52,44.52,44.45,44.47,118424.0,43.2175,43.2175,43.1496,43.169,118424.0
2021-03-15 14:50:00,44.47,44.51,44.44,44.49,88090.0,43.169,43.2078,43.1399,43.1884,88090.0
2021-03-15 15:00:00,44.51,44.55,44.38,44.44,112236.0,43.2078,43.2467,43.0816,43.1399,112236.0
2021-03-15 15:10:00,44.45,44.46,44.35,44.36,117792.0,43.1496,43.1593,43.0525,43.0622,117792.0
2021-03-15 15:20:00,44.36,44.38,44.29,44.34,399216.0,43.0622,43.0816,42.9943,43.0428,399216.0
2021-03-15 15:30:00,44.34,44.38,44.26,44.37,93512.0,43.0428,43.0816,42.9652,43.0719,93512.0
2021-03-15 15:40:00,44.38,44.6,44.35,44.58,117892.0,43.0816,43.2952,43.0525,43.2758,117892.0
2021-03-15 15:50:00,44.58,45.0,44.52,44.92,460266.0,43.2758,43.6835,43.2175,43.6058,460266.0
2021-03-16 09:30:00,45.12,45.16,45.01,45.12,222312.0,43.8,43.8388,43.6932,43.8,222312.0
2021-03-16 09:40:00,45.12,45.3,45.07,45.24,266558.0,43.8,43.9747,43.7515,43.9165,266558.0
2021-03-16 09:50:00,45.24,45.32,45.11,45.26,396000.0,43.9165,43.9941,43.7903,43.9359,396000.0
2021-03-16 10:00:00,45.26,45.3,45.11,45.2,243322.0,43.9359,43.9747,43.7903,43.8777,243322.0
2021-03-16 10:10:00,45.2,45.3,45.15,45.27,150674.0,43.8777,43.9747,43.8291,43.9456,150674.0
2021-03-16 10:20:00,45.28,45.31,45.21,45.29,252744.0,43.9553,43.9844,43.8874,43.965,252744.0
2021-03-16 10:30:00,45.31,45.38,45.3,45.33,144716.0,43.9844,44.0524,43.9747,44.0038,144716.0
2021-03-16 10:40:00,45.32,45.35,45.2,45.27,161290.0,43.9941,44.0233,43.8777,43.9456,161290.0
2021-03-16 10:50:00,45.27,45.38,45.2,45.21,157602.0,43.9456,44.0524,43.8777,43.8874,157602.0
2021-03-16 11:00:00,45.22,45.22,45.11,45.13,141680.0,43.8971,43.8971,43.7903,43.8097,141680.0
2021-03-16 11:10:00,45.13,45.26,45.1,45.2,131258.0,43.8097,43.9359,43.7806,43.8777,131258.0
2021-03-16 11:20:00,45.23,45.26,45.17,45.18,29418.0,43.9068,43.9359,43.8485,43.8582,29418.0
2021-03-16 11:30:00,45.2,45.26,45.12,45.13,72996.0,43.8777,43.9359,43.8,43.8097,72996.0
2021-03-16 11:40:00,45.13,45.16,45.01,45.09,360722.0,43.8097,43.8388,43.6932,43.7709,360722.0
2021-03-16 11:50:00,45.09,45.13,45.05,45.1,69850.0,43.7709,43.8097,43.732,43.7806,69850.0
2021-03-16 12:00:00,45.12,45.16,45.07,45.13,88002.0,43.8,43.8388,43.7515,43.8097,88002.0
2021-03-16 12:10:00,45.13,45.13,44.94,44.96,177450.0,43.8097,43.8097,43.6253,43.6447,177450.0
2021-03-16 12:20:00,44.97,44.99,44.78,44.87,141082.0,43.6544,43.6738,43.4699,43.5573,141082.0
2021-03-16 12:30:00,44.86,45.04,44.84,45.04,196518.0,43.5476,43.7223,43.5282,43.7223,196518.0
2021-03-16 12:40:00,45.04,45.1,45.01,45.02,99708.0,43.7223,43.7806,43.6932,43.7029,99708.0
2021-03-16 12:50:00,45.02,45.07,44.97,45.05,61434.0,43.7029,43.7515,43.6544,43.732,61434.0
2021-03-16 13:00:00,45.06,45.23,45.04,45.19,217718.0,43.7417,43.9068,43.7223,43.8679,217718.0
2021-03-16 13:10:00,45.2,45.22,45.12,45.15,60790.0,43.8777,43.8971,43.8,43.8291,60790.0
2021-03-16 13:20:00,45.15,45.19,45.07,45.08,42772.0,43.8291,43.8679,43.7515,43.7612,42772.0
2021-03-16 13:30:00,45.1,45.1,44.85,44.85,186100.0,43.7806,43.7806,43.5379,43.5379,186100.0
2021-03-16 13:40:00,44.85,44.95,44.82,44.93,68790.0,43.5379,43.635,43.5088,43.6156,68790.0
2021-03-16 13:50:00,44.92,44.95,44.79,44.87,46804.0,43.6058,43.635,43.4796,43.5573,46804.0
2021-03-16 14:00:00,44.83,44.98,44.74,44.85,114958.0,43.5185,43.6641,43.4311,43.5379,114958.0
2021-03-16 14:10:00,44.84,44.95,44.83,44.84,55172.0,43.5282,43.635,43.5185,43.5282,55172.0
2021-03-16 14:20:00,44.82,44.83,44.52,44.56,172988.0,43.5088,43.5185,43.2175,43.2564,172988.0
2021-03-16 14:30:00,44.55,44.7,44.52,44.56,128708.0,43.2467,43.3923,43.2175,43.2564,128708.0
2021-03-16 14:40:00,44.56,44.63,44.45,44.57,189968.0,43.2564,43.3243,43.1496,43.2661,189968.0
2021-03-16 14:50:00,44.58,44.81,44.58,44.74,173354.0,43.2758,43.4991,43.2758,43.4311,173354.0
2021-03-16 15:00:00,44.74,44.85,44.57,44.77,118174.0,43.4311,43.5379,43.2661,43.4602,118174.0
2021-03-16 15:10:00,44.81,44.91,44.8,44.88,77514.0,43.4991,43.5961,43.4894,43.567,77514.0
2021-03-16 15:20:00,44.88,44.94,44.8,44.84,80354.0,43.567,43.6253,43.4894,43.5282,80354.0
2021-03-16 15:30:00,44.85,45.1,44.79,45.0,189544.0,43.5379,43.7806,43.4796,43.6835,189544.0
2021-03-16 15:40:00,44.99,45.06,44.79,44.79,151928.0,43.6738,43.7417,43.4796,43.4796,151928.0
2021-03-16 15:50:00,44.81,44.95,44.72,44.74,290506.0,43.4991,43.635,43.4117,43.4311,290506.0
2021-03-17 09:30:00,44.27,44.29,44.02,44.12,362178.0,42.9749,42.9943,42.7322,42.8292,362178.0
2021-03-17 09:40:00,44.12,44.38,44.04,44.35,251740.0,42.8292,43.0816,42.7516,43.0525,251740.0
2021-03-17 09:50:00,44.33,44.33,44.18,44.31,158178.0,43.0331,43.0331,42.8875,43.0137,158178.0
2021-03-17 10:00:00,44.27,44.3,44.03,44.19,179178.0,42.9749,43.004,42.7419,42.8972,179178.0
2021-03-17 10:10:00,44.21,44.35,44.18,44.32,156440.0,42.9166,43.0525,42.8875,43.0234,156440.0
2021-03-17 10:20:00,44.29,44.41,44.2,44.34,103510.0,42.9943,43.1108,42.9069,43.0428,103510.0
2021-03-17 10:30:00,44.33,44.33,44.13,44.18,230592.0,43.0331,43.0331,42.839,42.8875,230592.0
2021-03-17 10:40:00,44.15,44.15,43.89,43.93,254020.0,42.8584,42.8584,42.606,42.6448,254020.0
2021-03-17 10:50:00,43.93,44.06,43.89,43.98,121948.0,42.6448,42.771,42.606,42.6933,121948.0
2021-03-17 11:00:00,43.95,44.02,43.85,43.99,169322.0,42.6642,42.7322,42.5671,42.7031,169322.0
2021-03-17 11:10:00,43.98,44.1,43.97,44.1,151552.0,42.6933,42.8098,42.6836,42.8098,151552.0
2021-03-17 11:20:00,44.09,44.19,44.05,44.17,199964.0,42.8001,42.8972,42.7613,42.8778,199964.0
2021-03-17 11:30:00,44.15,44.17,44.05,44.06,82290.0,42.8584,42.8778,42.7613,42.771,82290.0
2021-03-17 11:40:00,44.07,44.2,44.03,44.18,87792.0,42.7807,42.9069,42.7419,42.8875,87792.0
2021-03-17 11:50:00,44.16,44.22,44.12,44.13,112366.0,42.8681,42.9263,42.8292,42.839,112366.0
2021-03-17 12:00:00,44.13,44.26,44.06,44.24,214394.0,42.839,42.9652,42.771,42.9457,214394.0
2021-03-17 12:10:00,44.24,44.3,44.19,44.29,172568.0,42.9457,43.004,42.8972,42.9943,172568.0
2021-03-17 12:20:00,44.29,44.32,44.22,44.26,95584.0,42.9943,43.0234,42.9263,42.9652,95584.0
2021-03-17 12:30:00,44.27,44.27,44.05,44.15,99974.0,42.9749,42.9749,42.7613,42.8584,99974.0
2021-03-17 12:40:00,44.15,44.17,44.04,44.12,59684.0,42.8584,42.8778,42.7516,42.8292,59684.0
2021-03-17 12:50:00,44.12,44.19,44.02,44.06,45908.0,42.8292,42.8972,42.7322,42.771,45908.0
2021-03-17 13:00:00,44.05,44.15,44.01,44.07,25360.0,42.7613,42.8584,42.7225,42.7807,25360.0
2021-03-17 13:10:00,44.07,44.2,44.02,44.19,55122.0,42.7807,42.9069,42.7322,42.8972,55122.0
2021-03-17 13:20:00,44.17,44.2,44.09,44.17,46900.0,42.8778,42.9069,42.8001,42.8778,46900.0
2021-03-17 13:30:00,44.15,44.19,44.1,44.13,35194.0,42.8584,42.8972,42.8098,42.839,35194.0
2021-03-17 13:40:00,44.13,44.18,44.09,44.13,67434.0,42.839,42.8875,42.8001,42.839,67434.0
2021-03-17 13:50:00,44.12,44.12,43.98,44.06,115812.0,42.8292,42.8292,42.6933,42.771,115812.0
2021-03-17 14:00:00,44.08,44.97,44.08,44.66,669966.0,42.7904,43.6544,42.7904,43.3534,669966.0
2021-03-17 14:10:00,44.7,45.05,44.7,44.78,500490.0,43.3923,43.732,43.3923,43.4699,500490.0
2021-03-17 14:20:00,44.82,44.84,44.53,44.53,203740.0,43.5088,43.5282,43.2273,43.2273,203740.0
2021-03-17 14:30:00,44.51,44.95,44.44,44.95,267716.0,43.2078,43.635,43.1399,43.635,267716.0
2021-03-17 14:40:00,44.95,45.37,44.95,45.2,555750.0,43.635,44.0427,43.635,43.8777,555750.0
2021-03-17 14:50:00,45.16,45.35,45.12,45.33,290940.0,43.8388,44.0233,43.8,44.0038,290940.0
2021-03-17 15:00:00,45.33,45.48,45.24,45.39,274718.0,44.0038,44.1495,43.9165,44.0621,274718.0
2021-03-17 15:10:00,45.38,45.42,45.18,45.19,227828.0,44.0524,44.0912,43.8582,43.8679,227828.0
2021-03-17 15:20:00,45.19,45.2,45.04,45.14,134988.0,43.8679,43.8777,43.7223,43.8194,134988.0
2021-03-17 15:30:00,45.13,45.35,45.12,45.18,92688.0,43.8097,44.0233,43.8,43.8582,92688.0
2021-03-17 15:40:00,45.18,45.27,44.96,45.09,221970.0,43.8582,43.9456,43.6447,43.7709,221970.0
2021-03-17 15:50:00,45.09,45.2,44.92,45.19,388928.0,43.7709,43.8777,43.6058,43.8679,388928.0
2021-03-18 09:30:00,44.24,44.52,44.23,44.52,356626.0,42.9457,43.2175,42.936,43.2175,356626.0
2021-03-18 09:40:00,44.53,44.55,44.18,44.19,301212.0,43.2273,43.2467,42.8875,42.8972,301212.0
2021-03-18 09:50:00,44.17,44.51,44.07,44.49,301936.0,42.8778,43.2078,42.7807,43.1884,301936.0
2021-03-18 10:00:00,44.48,44.48,44.16,44.31,275302.0,43.1787,43.1787,42.8681,43.0137,275302.0
2021-03-18 10:10:00,44.3,44.34,44.13,44.34,195430.0,43.004,43.0428,42.839,43.0428,195430.0
2021-03-18 10:20:00,44.34,44.52,44.27,44.43,244170.0,43.0428,43.2175,42.9749,43.1302,244170.0
2021-03-18 10:30:00,44.4,44.6,44.25,44.54,221988.0,43.1011,43.2952,42.9554,43.237,221988.0
2021-03-18 10:40:00,44.54,44.6,44.38,44.38,135668.0,43.237,43.2952,43.0816,43.0816,135668.0
2021-03-18 10:50:00,44.39,44.52,44.3,44.48,138976.0,43.0913,43.2175,43.004,43.1787,138976.0
2021-03-18 11:00:00,44.49,44.69,44.46,44.68,195356.0,43.1884,43.3826,43.1593,43.3729,195356.0
2021-03-18 11:10:00,44.69,44.7,44.55,44.6,122106.0,43.3826,43.3923,43.2467,43.2952,122106.0
2021-03-18 11:20:00,44.59,44.69,44.51,44.69,84834.0,43.2855,43.3826,43.2078,43.3826,84834.0
2021-03-18 11:30:00,44.71,44.71,44.54,44.63,87410.0,43.402,43.402,43.237,43.3243,87410.0
2021-03-18 11:40:00,44.64,44.69,44.59,44.68,97540.0,43.334,43.3826,43.2855,43.3729,97540.0
2021-03-18 11:50:00,44.69,44.74,44.6,44.73,185030.0,43.3826,43.4311,43.2952,43.4214,185030.0
2021-03-18 12:00:00,44.73,44.94,44.71,44.92,155804.0,43.4214,43.6253,43.402,43.6058,155804.0
2021-03-18 12:10:00,44.91,44.99,44.86,44.87,187608.0,43.5961,43.6738,43.5476,43.5573,187608.0
2021-03-18 12:20:00,44.87,44.92,44.83,44.86,66896.0,43.5573,43.6058,43.5185,43.5476,66896.0
2021-03-18 12:30:00,44.86,44.88,44.61,44.66,183932.0,43.5476,43.567,43.3049,43.3534,183932.0
2021-03-18 12:40:00,44.65,44.68,44.54,44.54,149130.0,43.3437,43.3729,43.237,43.237,149130.0
2021-03-18 12:50:00,44.55,44.56,44.22,44.28,314136.0,43.2467,43.2564,42.9263,42.9846,314136.0
2021-03-18 13:00:00,44.28,44.47,44.28,44.38,82980.0,42.9846,43.169,42.9846,43.0816,82980.0
2021-03-18 13:10:00,44.35,44.55,44.31,44.55,38260.0,43.0525,43.2467,43.0137,43.2467,38260.0
2021-03-18 13:20:00,44.54,44.66,44.53,44.62,108876.0,43.237,43.3534,43.2273,43.3146,108876.0
2021-03-18 13:30:00,44.62,44.68,44.52,44.67,70528.0,43.3146,43.3729,43.2175,43.3632,70528.0
2021-03-18 13:40:00,44.65,44.74,44.65,44.68,116888.0,43.3437,43.4311,43.3437,43.3729,116888.0
2021-03-18 13:50:00,44.69,44.79,44.69,44.77,23698.0,43.3826,43.4796,43.3826,43.4602,23698.0
2021-03-18 14:00:00,44.79,44.79,44.59,44.61,71298.0,43.4796,43.4796,43.2855,43.3049,71298.0
2021-03-18 14:10:00,44.6,44.6,44.18,44.22,264994.0,43.2952,43.2952,42.8875,42.9263,264994.0
2021-03-18 14:20:00,44.19,44.3,44.02,44.04,240876.0,42.8972,43.004,42.7322,42.7516,240876.0
2021-03-18 14:30:00,44.04,44.15,43.68,43.82,270912.0,42.7516,42.8584,42.4021,42.538,270912.0
2021-03-18 14:40:00,43.81,43.91,43.47,43.9,558458.0,42.5283,42.6254,42.1983,42.6157,558458.0
2021-03-18 14:50:00,43.89,43.95,43.76,43.85,197040.0,42.606,42.6642,42.4798,42.5671,197040.0
2021-03-18 15:00:00,43.82,43.93,43.5,43.68,202116.0,42.538,42.6448,42.2274,42.4021,202116.0
2021-03-18 15:10:00,43.68,43.81,43.52,43.62,223448.0,42.4021,42.5283,42.2468,42.3439,223448.0
2021-03-18 15:20:00,43.63,43.67,43.38,43.67,368110.0,42.3536,42.3924,42.1109,42.3924,368110.0
2021-03-18 15:30:00,43.66,43.72,43.31,43.31,618012.0,42.3827,42.4409,42.0429,42.0429,618012.0
2021-03-18 15:40:00,43.32,43.37,43.02,43.07,446798.0,42.0527,42.1012,41.7614,41.81,446798.0
2021-03-18 15:50:00,43.07,43.29,43.0,43.2,819320.0,41.81,42.0235,41.742,41.9362,819320.0
2021-03-19 09:30:00,43.1,43.2,42.8,42.8,720894.0,41.8391,41.9362,41.5479,41.5479,720894.0
2021-03-19 09:40:00,42.79,42.79,42.27,42.32,599718.0,41.5382,41.5382,41.0334,41.0819,599718.0
2021-03-19 09:50:00,42.31,42.8,42.31,42.66,464280.0,41.0722,41.5479,41.0722,41.412,464280.0
2021-03-19 10:00:00,42.63,42.67,42.19,42.38,417884.0,41.3828,41.4217,40.9557,41.1402,417884.0
2021-03-19 10:10:00,42.41,42.66,42.27,42.66,249656.0,41.1693,41.412,41.0334,41.412,249656.0
2021-03-19 10:20:00,42.69,42.84,42.64,42.75,253228.0,41.4411,41.5867,41.3925,41.4993,253228.0
2021-03-19 10:30:00,42.74,42.78,42.4,42.74,193802.0,41.4896,41.5284,41.1596,41.4896,193802.0
2021-03-19 10:40:00,42.74,42.92,42.7,42.88,245550.0,41.4896,41.6644,41.4508,41.6255,245550.0
2021-03-19 10:50:00,42.88,43.13,42.87,43.06,288738.0,41.6255,41.8682,41.6158,41.8003,288738.0
2021-03-19 11:00:00,43.1,43.15,42.99,42.99,169650.0,41.8391,41.8876,41.7323,41.7323,169650.0
2021-03-19 11:10:00,43.02,43.02,42.85,42.91,99316.0,41.7614,41.7614,41.5964,41.6546,99316.0
2021-03-19 11:20:00,42.88,42.95,42.6,42.8,231318.0,41.6255,41.6935,41.3537,41.5479,231318.0
2021-03-19 11:30:00,42.78,43.09,42.73,43.08,90100.0,41.5284,41.8294,41.4799,41.8197,90100.0
2021-03-19 11:40:00,43.09,43.27,43.07,43.23,192732.0,41.8294,42.0041,41.81,41.9653,192732.0
2021-03-19 11:50:00,43.23,43.43,43.16,43.33,100458.0,41.9653,42.1594,41.8973,42.0624,100458.0
2021-03-19 12:00:00,43.31,43.43,43.3,43.36,87074.0,42.0429,42.1594,42.0332,42.0915,87074.0
2021-03-19 12:10:00,43.35,43.42,43.24,43.38,54730.0,42.0818,42.1497,41.975,42.1109,54730.0
2021-03-19 12:20:00,43.37,43.46,43.32,43.35,76232.0,42.1012,42.1886,42.0527,42.0818,76232.0
2021-03-19 12:30:00,43.35,43.43,43.27,43.27,98878.0,42.0818,42.1594,42.0041,42.0041,98878.0
2021-03-19 12:40:00,43.3,43.52,43.29,43.52,107048.0,42.0332,42.2468,42.0235,42.2468,107048.0
2021-03-19 12:50:00,43.52,43.54,43.43,43.47,50676.0,42.2468,42.2662,42.1594,42.1983,50676.0
2021-03-19 13:00:00,43.48,43.49,43.23,43.3,146912.0,42.208,42.2177,41.9653,42.0332,146912.0
2021-03-19 13:10:00,43.31,43.44,43.28,43.38,78320.0,42.0429,42.1691,42.0138,42.1109,78320.0
2021-03-19 13:20:00,43.39,43.46,43.37,43.45,47930.0,42.1206,42.1886,42.1012,42.1788,47930.0
2021-03-19 13:30:00,43.45,43.5,43.38,43.45,174226.0,42.1788,42.2274,42.1109,42.1788,174226.0
2021-03-19 13:40:00,43.47,43.57,43.43,43.57,69114.0,42.1983,42.2953,42.1594,42.2953,69114.0
2021-03-19 13:50:00,43.57,43.59,43.42,43.5,96404.0,42.2953,42.3148,42.1497,42.2274,96404.0
2021-03-19 14:00:00,43.51,43.59,43.37,43.37,112248.0,42.2371,42.3148,42.1012,42.1012,112248.0
2021-03-19 14:10:00,43.35,43.44,43.26,43.29,76808.0,42.0818,42.1691,41.9944,42.0235,76808.0
2021-03-19 14:20:00,43.3,43.41,43.19,43.41,120458.0,42.0332,42.14,41.9265,42.14,120458.0
2021-03-19 14:30:00,43.43,43.49,43.38,43.46,103320.0,42.1594,42.2177,42.1109,42.1886,103320.0
2021-03-19 14:40:00,43.48,43.5,43.43,43.49,62800.0,42.208,42.2274,42.1594,42.2177,62800.0
2021-03-19 14:50:00,43.48,43.63,43.35,43.62,187664.0,42.208,42.3536,42.0818,42.3439,187664.0
2021-03-19 15:00:00,43.62,43.65,43.4,43.47,146320.0,42.3439,42.373,42.1303,42.1983,146320.0
2021-03-19 15:10:00,43.43,43.49,43.35,43.37,92988.0,42.1594,42.2177,42.0818,42.1012,92988.0
2021-03-19 15:20:00,43.4,43.43,43.31,43.4,129752.0,42.1303,42.1594,42.0429,42.1303,129752.0
2021-03-19 15:30:00,43.41,43.57,43.33,43.45,215790.0,42.14,42.2953,42.0624,42.1788,215790.0
2021-03-19 15:40:00,43.46,43.54,43.3,43.37,122594.0,42.1886,42.2662,42.0332,42.1012,122594.0
2021-03-19 15:50:00,43.35,43.52,42.94,42.96,455998.0,42.0818,42.2468,41.6838,41.7032,455998.0
2021-03-22 09:30:00,43.13,43.4,43.12,43.38,425972.0,41.8682,42.1303,41.8585,42.1109,425972.0
2021-03-22 09:40:00,43.37,43.49,43.18,43.49,357902.0,42.1012,42.2177,41.9167,42.2177,357902.0
2021-03-22 09:50:00,43.5,43.63,43.47,43.55,201750.0,42.2274,42.3536,42.1983,42.2759,201750.0
2021-03-22 10:00:00,43.6,43.68,43.48,43.58,191440.0,42.3245,42.4021,42.208,42.305,191440.0
2021-03-22 10:10:00,43.59,43.67,43.49,43.63,183238.0,42.3148,42.3924,42.2177,42.3536,183238.0
2021-03-22 10:20:00,43.66,43.7,43.54,43.6,153126.0,42.3827,42.4215,42.2662,42.3245,153126.0
2021-03-22 10:30:00,43.63,43.72,43.58,43.72,164542.0,42.3536,42.4409,42.305,42.4409,164542.0
2021-03-22 10:40:00,43.73,43.94,43.68,43.87,212178.0,42.4507,42.6545,42.4021,42.5866,212178.0
2021-03-22 10:50:00,43.88,43.88,43.8,43.81,85364.0,42.5963,42.5963,42.5186,42.5283,85364.0
2021-03-22 11:00:00,43.81,43.88,43.79,43.85,59554.0,42.5283,42.5963,42.5089,42.5671,59554.0
2021-03-22 11:10:00,43.86,43.87,43.75,43.78,57314.0,42.5769,42.5866,42.4701,42.4992,57314.0
2021-03-22 11:20:00,43.77,43.87,43.77,43.83,51570.0,42.4895,42.5866,42.4895,42.5477,51570.0
2021-03-22 11:30:00,43.84,43.99,43.84,43.96,119534.0,42.5574,42.7031,42.5574,42.6739,119534.0
2021-03-22 11:40:00,43.98,43.99,43.86,43.95,199762.0,42.6933,42.7031,42.5769,42.6642,199762.0
2021-03-22 11:50:00,43.94,43.96,43.89,43.91,44746.0,42.6545,42.6739,42.606,42.6254,44746.0
2021-03-22 12:00:00,43.93,44.0,43.93,43.97,157152.0,42.6448,42.7128,42.6448,42.6836,157152.0
2021-03-22 12:10:00,43.97,44.02,43.97,44.01,70452.0,42.6836,42.7322,42.6836,42.7225,70452.0
2021-03-22 12:20:00,44.02,44.1,44.0,44.1,49608.0,42.7322,42.8098,42.7128,42.8098,49608.0
2021-03-22 12:30:00,44.12,44.12,44.04,44.09,63208.0,42.8292,42.8292,42.7516,42.8001,63208.0
2021-03-22 12:40:00,44.08,44.2,44.08,44.17,174846.0,42.7904,42.9069,42.7904,42.8778,174846.0
2021-03-22 12:50:00,44.18,44.19,44.13,44.18,43078.0,42.8875,42.8972,42.839,42.8875,43078.0
2021-03-22 13:00:00,44.18,44.18,44.06,44.07,39530.0,42.8875,42.8875,42.771,42.7807,39530.0
2021-03-22 13:10:00,44.08,44.15,44.03,44.13,34502.0,42.7904,42.8584,42.7419,42.839,34502.0
2021-03-22 13:20:00,44.15,44.2,44.12,44.12,40150.0,42.8584,42.9069,42.8292,42.8292,40150.0
2021-03-22 13:30:00,44.15,44.2,44.13,44.2,57758.0,42.8584,42.9069,42.839,42.9069,57758.0
2021-03-22 13:40:00,44.2,44.23,44.18,44.23,54682.0,42.9069,42.936,42.8875,42.936,54682.0
2021-03-22 13:50:00,44.22,44.24,44.21,44.23,30040.0,42.9263,42.9457,42.9166,42.936,30040.0
2021-03-22 14:00:00,44.23,44.31,44.22,44.3,62556.0,42.936,43.0137,42.9263,43.004,62556.0
2021-03-22 14:10:00,44.3,44.31,44.25,44.28,101304.0,43.004,43.0137,42.9554,42.9846,101304.0
2021-03-22 14:20:00,44.26,44.3,44.21,44.29,77392.0,42.9652,43.004,42.9166,42.9943,77392.0
2021-03-22 14:30:00,44.3,44.44,44.3,44.43,151326.0,43.004,43.1399,43.004,43.1302,151326.0
2021-03-22 14:40:00,44.42,44.43,44.36,44.37,91002.0,43.1205,43.1302,43.0622,43.0719,91002.0
2021-03-22 14:50:00,44.37,44.4,44.34,44.38,71906.0,43.0719,43.1011,43.0428,43.0816,71906.0
2021-03-22 15:00:00,44.39,44.48,44.37,44.4,96684.0,43.0913,43.1787,43.0719,43.1011,96684.0
2021-03-22 15:10:00,44.4,44.43,44.24,44.24,88974.0,43.1011,43.1302,42.9457,42.9457,88974.0
2021-03-22 15:20:00,44.24,44.3,44.15,44.16,113618.0,42.9457,43.004,42.8584,42.8681,113618.0
2021-03-22 15:30:00,44.15,44.2,44.06,44.09,156700.0,42.8584,42.9069,42.771,42.8001,156700.0
2021-03-22 15:40:00,44.1,44.12,43.98,44.03,139396.0,42.8098,42.8292,42.6933,42.7419,139396.0
2021-03-22 15:50:00,44.02,44.05,43.93,43.96,470294.0,42.7322,42.7613,42.6448,42.6739,470294.0
2021-03-23 09:30:00,43.75,43.85,43.63,43.84,288126.0,42.4844,42.5815,42.3678,42.5718,288126.0
2021-03-23 09:40:00,43.84,43.84,43.73,43.79,327148.0,42.5718,42.5718,42.4649,42.5232,327148.0
2021-03-23 09:50:00,43.79,43.91,43.71,43.91,275614.0,42.5232,42.6397,42.4455,42.6397,275614.0
2021-03-23 10:00:00,43.88,44.04,43.87,43.99,248844.0,42.6106,42.766,42.6009,42.7174,248844.0
2021-03-23 10:10:00,44.0,44.1,43.99,44.08,123484.0,42.7271,42.8242,42.7174,42.8048,123484.0
2021-03-23 10:20:00,44.1,44.1,43.99,44.02,116690.0,42.8242,42.8242,42.7174,42.7466,116690.0
2021-03-23 10:30:00,44.0,44.03,43.6,43.65,319708.0,42.7271,42.7563,42.3387,42.3873,319708.0
2021-03-23 10:40:00,43.63,43.7,43.52,43.67,177790.0,42.3678,42.4358,42.261,42.4067,177790.0
2021-03-23 10:50:00,43.67,43.88,43.63,43.88,137158.0,42.4067,42.6106,42.3678,42.6106,137158.0
2021-03-23 11:00:00,43.89,44.07,43.84,44.06,129192.0,42.6203,42.7951,42.5718,42.7854,129192.0
2021-03-23 11:10:00,44.07,44.25,44.04,44.23,168276.0,42.7951,42.9699,42.766,42.9505,168276.0
2021-03-23 11:20:00,44.22,44.24,44.12,44.21,91040.0,42.9408,42.9602,42.8437,42.9311,91040.0
2021-03-23 11:30:00,44.23,44.27,44.0,44.01,130194.0,42.9505,42.9893,42.7271,42.7368,130194.0
2021-03-23 11:40:00,44.02,44.07,43.95,44.01,95128.0,42.7466,42.7951,42.6786,42.7368,95128.0
2021-03-23 11:50:00,44.01,44.06,43.91,44.04,102662.0,42.7368,42.7854,42.6397,42.766,102662.0
2021-03-23 12:00:00,44.07,44.23,43.81,43.97,220068.0,42.7951,42.9505,42.5426,42.698,220068.0
2021-03-23 12:10:00,43.96,43.98,43.85,43.93,92216.0,42.6883,42.7077,42.5815,42.6592,92216.0
2021-03-23 12:20:00,43.95,44.08,43.89,43.95,115620.0,42.6786,42.8048,42.6203,42.6786,115620.0
2021-03-23 12:30:00,43.94,44.06,43.86,44.04,77540.0,42.6689,42.7854,42.5912,42.766,77540.0
2021-03-23 12:40:00,44.04,44.04,43.88,43.98,32082.0,42.766,42.766,42.6106,42.7077,32082.0
2021-03-23 12:50:00,43.96,44.1,43.92,44.09,57072.0,42.6883,42.8242,42.6495,42.8145,57072.0
2021-03-23 13:00:00,44.11,44.15,44.08,44.13,59196.0,42.834,42.8728,42.8048,42.8534,59196.0
2021-03-23 13:10:00,44.13,44.21,44.11,44.18,79044.0,42.8534,42.9311,42.834,42.9019,79044.0
2021-03-23 13:20:00,44.19,44.19,44.06,44.11,43414.0,42.9116,42.9116,42.7854,42.834,43414.0
2021-03-23 13:30:00,44.11,44.11,43.91,43.92,53540.0,42.834,42.834,42.6397,42.6495,53540.0
2021-03-23 13:40:00,43.89,43.91,43.69,43.81,103362.0,42.6203,42.6397,42.4261,42.5426,103362.0
2021-03-23 13:50:00,43.79,43.82,43.65,43.73,132040.0,42.5232,42.5523,42.3873,42.4649,132040.0
2021-03-23 14:00:00,43.73,43.78,43.6,43.78,179962.0,42.4649,42.5135,42.3387,42.5135,179962.0
2021-03-23 14:10:00,43.79,43.83,43.67,43.77,114508.0,42.5232,42.5621,42.4067,42.5038,114508.0
2021-03-23 14:20:00,43.8,43.84,43.67,43.81,71372.0,42.5329,42.5718,42.4067,42.5426,71372.0
2021-03-23 14:30:00,43.82,43.85,43.67,43.71,133728.0,42.5523,42.5815,42.4067,42.4455,133728.0
2021-03-23 14:40:00,43.72,43.74,43.52,43.65,148994.0,42.4552,42.4747,42.261,42.3873,148994.0
2021-03-23 14:50:00,43.64,43.64,43.26,43.27,126440.0,42.3776,42.3776,42.0085,42.0183,126440.0
2021-03-23 15:00:00,43.26,43.42,43.15,43.26,218682.0,42.0085,42.1639,41.9017,42.0085,218682.0
2021-03-23 15:10:00,43.29,43.3,42.99,43.06,329604.0,42.0377,42.0474,41.7464,41.8143,329604.0
2021-03-23 15:20:00,43.05,43.06,42.77,42.92,384992.0,41.8046,41.8143,41.5327,41.6784,384992.0
2021-03-23 15:30:00,42.87,42.95,42.69,42.76,221576.0,41.6298,41.7075,41.455,41.523,221576.0
2021-03-23 15:40:00,42.76,43.03,42.71,42.88,379184.0,41.523,41.7852,41.4745,41.6395,379184.0
2021-03-23 15:50:00,42.88,43.02,42.66,42.95,780690.0,41.6395,41.7755,41.4259,41.7075,780690.0
2021-03-24 09:30:00,43.44,43.6,43.42,43.6,299512.0,42.1833,42.3387,42.1639,42.3387,299512.0
2021-03-24 09:40:00,43.61,43.77,43.51,43.52,322478.0,42.3484,42.5038,42.2513,42.261,322478.0
2021-03-24 09:50:00,43.5,43.52,43.31,43.35,158170.0,42.2416,42.261,42.0571,42.0959,158170.0
2021-03-24 10:00:00,43.31,43.61,43.3,43.55,144604.0,42.0571,42.3484,42.0474,42.2902,144604.0
2021-03-24 10:10:00,43.55,43.65,43.2,43.22,168678.0,42.2902,42.3873,41.9503,41.9697,168678.0
2021-03-24 10:20:00,43.23,43.41,43.23,43.38,140332.0,41.9794,42.1542,41.9794,42.1251,140332.0
2021-03-24 10:30:00,43.37,43.53,43.27,43.48,136364.0,42.1154,42.2707,42.0183,42.2222,136364.0
2021-03-24 10:40:00,43.49,43.74,43.49,43.71,211364.0,42.2319,42.4747,42.2319,42.4455,211364.0
2021-03-24 10:50:00,43.69,43.89,43.69,43.82,190736.0,42.4261,42.6203,42.4261,42.5523,190736.0
2021-03-24 11:00:00,43.87,44.01,43.84,43.88,233984.0,42.6009,42.7368,42.5718,42.6106,233984.0
2021-03-24 11:10:00,43.88,43.93,43.79,43.79,245630.0,42.6106,42.6592,42.5232,42.5232,245630.0
2021-03-24 11:20:00,43.77,43.92,43.73,43.81,79252.0,42.5038,42.6495,42.4649,42.5426,79252.0
2021-03-24 11:30:00,43.81,43.85,43.7,43.74,110036.0,42.5426,42.5815,42.4358,42.4747,110036.0
2021-03-24 11:40:00,43.74,43.75,43.63,43.67,153280.0,42.4747,42.4844,42.3678,42.4067,153280.0
2021-03-24 11:50:00,43.68,43.71,43.48,43.58,105824.0,42.4164,42.4455,42.2222,42.3193,105824.0
2021-03-24 12:00:00,43.59,43.8,43.58,43.78,160170.0,42.329,42.5329,42.3193,42.5135,160170.0
2021-03-24 12:10:00,43.77,43.84,43.7,43.79,95958.0,42.5038,42.5718,42.4358,42.5232,95958.0
2021-03-24 12:20:00,43.8,43.83,43.66,43.83,66816.0,42.5329,42.5621,42.397,42.5621,66816.0
2021-03-24 12:30:00,43.83,43.83,43.68,43.78,116436.0,42.5621,42.5621,42.4164,42.5135,116436.0
2021-03-24 12:40:00,43.79,43.86,43.6,43.6,196956.0,42.5232,42.5912,42.3387,42.3387,196956.0
2021-03-24 12:50:00,43.62,43.62,43.53,43.57,121456.0,42.3581,42.3581,42.2707,42.3096,121456.0
2021-03-24 13:00:00,43.54,43.54,43.3,43.35,215690.0,42.2804,42.2804,42.0474,42.0959,215690.0
2021-03-24 13:10:00,43.35,43.36,43.1,43.21,327644.0,42.0959,42.1057,41.8532,41.96,327644.0
2021-03-24 13:20:00,43.2,43.38,43.19,43.35,329548.0,41.9503,42.1251,41.9406,42.0959,329548.0
2021-03-24 13:30:00,43.34,43.41,43.29,43.4,108784.0,42.0862,42.1542,42.0377,42.1445,108784.0
2021-03-24 13:40:00,43.4,43.44,43.08,43.44,337752.0,42.1445,42.1833,41.8338,42.1833,337752.0
2021-03-24 13:50:00,43.45,43.53,43.45,43.53,129478.0,42.193,42.2707,42.193,42.2707,129478.0
2021-03-24 14:00:00,43.54,43.54,43.37,43.48,111958.0,42.2804,42.2804,42.1154,42.2222,111958.0
2021-03-24 14:10:00,43.48,43.56,43.42,43.5,88382.0,42.2222,42.2999,42.1639,42.2416,88382.0
2021-03-24 14:20:00,43.51,43.57,43.25,43.25,146304.0,42.2513,42.3096,41.9988,41.9988,146304.0
2021-03-24 14:30:00,43.24,43.26,43.08,43.16,142156.0,41.9891,42.0085,41.8338,41.9114,142156.0
2021-03-24 14:40:00,43.12,43.29,43.02,43.29,183498.0,41.8726,42.0377,41.7755,42.0377,183498.0
2021-03-24 14:50:00,43.27,43.28,42.93,42.95,145272.0,42.0183,42.028,41.6881,41.7075,145272.0
2021-03-24 15:00:00,42.97,43.16,42.91,43.1,65124.0,41.7269,41.9114,41.6687,41.8532,65124.0
2021-03-24 15:10:00,43.13,43.14,42.95,43.13,117626.0,41.8823,41.892,41.7075,41.8823,117626.0
2021-03-24 15:20:00,43.1,43.1,42.87,42.9,144006.0,41.8532,41.8532,41.6298,41.659,144006.0
2021-03-24 15:30:00,42.91,42.92,42.66,42.67,287558.0,41.6687,41.6784,41.4259,41.4356,287558.0
2021-03-24 15:40:00,42.68,42.81,42.61,42.72,176158.0,41.4453,41.5716,41.3773,41.4842,176158.0
2021-03-24 15:50:00,42.73,42.73,42.27,42.3,556604.0,41.4939,41.4939,41.0472,41.0763,556604.0
2021-03-25 09:30:00,41.77,41.97,41.58,41.84,827832.0,40.5616,40.7559,40.3771,40.6296,827832.0
2021-03-25 09:40:00,41.83,41.96,41.7,41.84,465768.0,40.6199,40.7462,40.4937,40.6296,465768.0
2021-03-25 09:50:00,41.82,41.9,41.46,41.87,513832.0,40.6102,40.6879,40.2606,40.6588,513832.0
2021-03-25 10:00:00,41.86,42.19,41.8,42.16,385732.0,40.649,40.9695,40.5908,40.9404,385732.0
2021-03-25 10:10:00,42.13,42.2,41.81,41.92,231662.0,40.9112,40.9792,40.6005,40.7073,231662.0
2021-03-25 10:20:00,41.93,42.15,41.8,41.8,198036.0,40.717,40.9307,40.5908,40.5908,198036.0
2021-03-25 10:30:00,41.8,41.88,41.6,41.7,230458.0,40.5908,40.6685,40.3966,40.4937,230458.0
2021-03-25 10:40:00,41.71,41.71,41.34,41.35,375526.0,40.5034,40.5034,40.1441,40.1538,375526.0
2021-03-25 10:50:00,41.35,41.4,41.1,41.4,608300.0,40.1538,40.2024,39.911,40.2024,608300.0
2021-03-25 11:00:00,41.38,41.38,41.11,41.24,286400.0,40.1829,40.1829,39.9207,40.047,286400.0
2021-03-25 11:10:00,41.27,41.55,41.2,41.54,389492.0,40.0761,40.348,40.0081,40.3383,389492.0
2021-03-25 11:20:00,41.53,41.68,41.3,41.68,223538.0,40.3286,40.4743,40.1052,40.4743,223538.0
2021-03-25 11:30:00,41.68,41.89,41.62,41.79,379254.0,40.4743,40.6782,40.416,40.5811,379254.0
2021-03-25 11:40:00,41.8,41.82,41.47,41.59,257734.0,40.5908,40.6102,40.2703,40.3869,257734.0
2021-03-25 11:50:00,41.55,42.1,41.51,42.05,307316.0,40.348,40.8821,40.3092,40.8335,307316.0
2021-03-25 12:00:00,42.06,42.18,41.99,42.01,446380.0,40.8433,40.9598,40.7753,40.7947,446380.0
2021-03-25 12:10:00,42.02,42.23,41.92,42.21,203272.0,40.8044,41.0083,40.7073,40.9889,203272.0
2021-03-25 12:20:00,42.2,42.38,42.16,42.31,329528.0,40.9792,41.154,40.9404,41.086,329528.0
2021-03-25 12:30:00,42.32,42.36,42.24,42.32,132408.0,41.0957,41.1346,41.0181,41.0957,132408.0
2021-03-25 12:40:00,42.31,42.56,42.3,42.52,179182.0,41.086,41.3288,41.0763,41.29,179182.0
2021-03-25 12:50:00,42.52,42.54,42.45,42.46,181390.0,41.29,41.3094,41.222,41.2317,181390.0
2021-03-25 13:00:00,42.46,42.49,42.22,42.39,277472.0,41.2317,41.2608,40.9986,41.1637,277472.0
2021-03-25 13:10:00,42.41,42.67,42.37,42.47,199304.0,41.1831,41.4356,41.1443,41.2414,199304.0
2021-03-25 13:20:00,42.54,42.55,42.35,42.36,93676.0,41.3094,41.3191,41.1249,41.1346,93676.0
2021-03-25 13:30:00,42.37,42.47,42.19,42.33,139328.0,41.1443,41.2414,40.9695,41.1054,139328.0
2021-03-25 13:40:00,42.42,42.6,42.32,42.44,112684.0,41.1928,41.3676,41.0957,41.2123,112684.0
2021-03-25 13:50:00,42.43,42.47,42.21,42.22,43326.0,41.2026,41.2414,40.9889,40.9986,43326.0
2021-03-25 14:00:00,42.2,42.23,42.06,42.09,76434.0,40.9792,41.0083,40.8433,40.8724,76434.0
2021-03-25 14:10:00,42.06,42.27,42.06,42.27,91010.0,40.8433,41.0472,40.8433,41.0472,91010.0
2021-03-25 14:20:00,42.27,42.31,41.97,41.99,82358.0,41.0472,41.086,40.7559,40.7753,82358.0
2021-03-25 14:30:00,41.99,42.44,41.99,42.4,101692.0,40.7753,41.2123,40.7753,41.1734,101692.0
2021-03-25 14:40:00,42.39,42.6,42.39,42.54,83458.0,41.1637,41.3676,41.1637,41.3094,83458.0
2021-03-25 14:50:00,42.57,42.74,42.51,42.72,193048.0,41.3385,41.5036,41.2802,41.4842,193048.0
2021-03-25 15:00:00,42.72,42.86,42.71,42.76,127980.0,41.4842,41.6201,41.4745,41.523,127980.0
2021-03-25 15:10:00,42.73,42.98,42.73,42.91,151754.0,41.4939,41.7366,41.4939,41.6687,151754.0
2021-03-25 15:20:00,42.91,42.97,42.8,42.9,109944.0,41.6687,41.7269,41.5619,41.659,109944.0
2021-03-25 15:30:00,42.89,43.05,42.87,43.02,244464.0,41.6492,41.8046,41.6298,41.7755,244464.0
2021-03-25 15:40:00,43.04,43.16,42.99,43.12,121156.0,41.7949,41.9114,41.7464,41.8726,121156.0
2021-03-25 15:50:00,43.12,43.27,42.95,42.97,599580.0,41.8726,42.0183,41.7075,41.7269,599580.0
2021-03-26 09:30:00,43.4,43.53,43.37,43.49,800916.0,42.1445,42.2707,42.1154,42.2319,800916.0
2021-03-26 09:40:00,43.51,43.55,43.37,43.49,375578.0,42.2513,42.2902,42.1154,42.2319,375578.0
2021-03-26 09:50:00,43.48,43.52,43.38,43.51,223454.0,42.2222,42.261,42.1251,42.2513,223454.0
2021-03-26 10:00:00,43.52,43.71,43.45,43.6,228800.0,42.261,42.4455,42.193,42.3387,228800.0
2021-03-26 10:10:00,43.62,43.66,43.55,43.58,136880.0,42.3581,42.397,42.2902,42.3193,136880.0
2021-03-26 10:20:00,43.58,43.77,43.52,43.77,152844.0,42.3193,42.5038,42.261,42.5038,152844.0
2021-03-26 10:30:00,43.79,43.86,43.73,43.75,304604.0,42.5232,42.5912,42.4649,42.4844,304604.0
2021-03-26 10:40:00,43.77,43.82,43.67,43.68,175552.0,42.5038,42.5523,42.4067,42.4164,175552.0
2021-03-26 10:50:00,43.67,43.74,43.55,43.58,172718.0,42.4067,42.4747,42.2902,42.3193,172718.0
2021-03-26 11:00:00,43.59,43.68,43.51,43.65,157890.0,42.329,42.4164,42.2513,42.3873,157890.0
2021-03-26 11:10:00,43.64,43.64,43.38,43.42,203762.0,42.3776,42.3776,42.1251,42.1639,203762.0
2021-03-26 11:20:00,43.42,43.46,43.27,43.41,190118.0,42.1639,42.2028,42.0183,42.1542,190118.0
2021-03-26 11:30:00,43.41,43.6,43.33,43.6,195416.0,42.1542,42.3387,42.0765,42.3387,195416.0
2021-03-26 11:40:00,43.62,43.72,43.57,43.67,169662.0,42.3581,42.4552,42.3096,42.4067,169662.0
2021-03-26 11:50:00,43.68,43.72,43.63,43.71,185358.0,42.4164,42.4552,42.3678,42.4455,185358.0
2021-03-26 12:00:00,43.71,43.76,43.59,43.67,145946.0,42.4455,42.4941,42.329,42.4067,145946.0
2021-03-26 12:10:00,43.67,43.79,43.65,43.73,91066.0,42.4067,42.5232,42.3873,42.4649,91066.0
2021-03-26 12:20:00,43.73,43.81,43.69,43.77,74684.0,42.4649,42.5426,42.4261,42.5038,74684.0
2021-03-26 12:30:00,43.81,43.95,43.77,43.95,254248.0,42.5426,42.6786,42.5038,42.6786,254248.0
2021-03-26 12:40:00,43.94,44.05,43.93,44.05,270790.0,42.6689,42.7757,42.6592,42.7757,270790.0
2021-03-26 12:50:00,44.05,44.06,43.89,43.91,149874.0,42.7757,42.7854,42.6203,42.6397,149874.0
2021-03-26 13:00:00,43.91,44.07,43.91,44.05,99516.0,42.6397,42.7951,42.6397,42.7757,99516.0
2021-03-26 13:10:00,44.05,44.06,43.96,43.99,104446.0,42.7757,42.7854,42.6883,42.7174,104446.0
2021-03-26 13:20:00,44.0,44.06,43.94,44.01,118526.0,42.7271,42.7854,42.6689,42.7368,118526.0
2021-03-26 13:30:00,44.02,44.05,43.81,43.81,175842.0,42.7466,42.7757,42.5426,42.5426,175842.0
2021-03-26 13:40:00,43.8,43.81,43.55,43.57,155112.0,42.5329,42.5426,42.2902,42.3096,155112.0
2021-03-26 13:50:00,43.56,43.73,43.53,43.73,169794.0,42.2999,42.4649,42.2707,42.4649,169794.0
2021-03-26 14:00:00,43.74,43.79,43.45,43.47,266476.0,42.4747,42.5232,42.193,42.2125,266476.0
2021-03-26 14:10:00,43.46,43.47,43.2,43.32,240008.0,42.2028,42.2125,41.9503,42.0668,240008.0
2021-03-26 14:20:00,43.31,43.6,43.29,43.6,263032.0,42.0571,42.3387,42.0377,42.3387,263032.0
2021-03-26 14:30:00,43.59,43.67,43.47,43.6,248300.0,42.329,42.4067,42.2125,42.3387,248300.0
2021-03-26 14:40:00,43.6,43.63,43.21,43.21,246416.0,42.3387,42.3678,41.96,41.96,246416.0
2021-03-26 14:50:00,43.2,43.84,43.18,43.83,449602.0,41.9503,42.5718,41.9309,42.5621,449602.0
2021-03-26 15:00:00,43.82,43.85,43.69,43.72,131728.0,42.5523,42.5815,42.4261,42.4552,131728.0
2021-03-26 15:10:00,43.72,44.02,43.69,44.02,330898.0,42.4552,42.7466,42.4261,42.7466,330898.0
2021-03-26 15:20:00,44.02,44.04,43.88,44.03,158360.0,42.7466,42.766,42.6106,42.7563,158360.0
2021-03-26 15:30:00,44.02,44.25,44.02,44.19,344980.0,42.7466,42.9699,42.7466,42.9116,344980.0
2021-03-26 15:40:00,44.2,44.36,44.13,44.35,288922.0,42.9214,43.0767,42.8534,43.067,288922.0
2021-03-26 15:50:00,44.36,45.2,44.29,45.06,781484.0,43.0767,43.8924,43.0087,43.7565,781484.0
2021-03-29 09:30:00,44.52,44.95,44.5,44.94,584088.0,43.2321,43.6497,43.2127,43.6399,584088.0
2021-03-29 09:40:00,44.94,44.96,44.67,44.7,326330.0,43.6399,43.6594,43.3778,43.4069,326330.0
2021-03-29 09:50:00,44.68,44.77,44.41,44.43,348304.0,43.3875,43.4749,43.1253,43.1447,348304.0
2021-03-29 10:00:00,44.43,44.52,44.26,44.3,384708.0,43.1447,43.2321,42.9796,43.0185,384708.0
2021-03-29 10:10:00,44.29,44.49,44.22,44.38,276406.0,43.0087,43.203,42.9408,43.0961,276406.0
2021-03-29 10:20:00,44.37,44.4,44.07,44.08,390340.0,43.0864,43.1156,42.7951,42.8048,390340.0
2021-03-29 10:30:00,44.06,44.43,44.05,44.32,247546.0,42.7854,43.1447,42.7757,43.0379,247546.0
2021-03-29 10:40:00,44.33,44.37,44.13,44.19,143442.0,43.0476,43.0864,42.8534,42.9116,143442.0
2021-03-29 10:50:00,44.19,44.27,44.04,44.11,268002.0,42.9116,42.9893,42.766,42.834,268002.0
2021-03-29 11:00:00,44.09,44.17,43.98,44.1,235724.0,42.8145,42.8922,42.7077,42.8242,235724.0
2021-03-29 11:10:00,44.12,44.22,44.0,44.06,137982.0,42.8437,42.9408,42.7271,42.7854,137982.0
2021-03-29 11:20:00,44.08,44.38,44.04,44.36,304728.0,42.8048,43.0961,42.766,43.0767,304728.0
2021-03-29 11:30:00,44.38,44.51,44.31,44.44,172510.0,43.0961,43.2224,43.0282,43.1544,172510.0
2021-03-29 11:40:00,44.44,44.54,44.42,44.47,130260.0,43.1544,43.2515,43.135,43.1835,130260.0
2021-03-29 11:50:00,44.46,44.68,44.41,44.61,170690.0,43.1738,43.3875,43.1253,43.3195,170690.0
2021-03-29 12:00:00,44.6,44.64,44.35,44.38,105278.0,43.3098,43.3486,43.067,43.0961,105278.0
2021-03-29 12:10:00,44.38,44.4,44.24,44.26,240528.0,43.0961,43.1156,42.9602,42.9796,240528.0
2021-03-29 12:20:00,44.27,44.55,44.24,44.51,138374.0,42.9893,43.2612,42.9602,43.2224,138374.0
2021-03-29 12:30:00,44.51,44.74,44.47,44.69,154156.0,43.2224,43.4457,43.1835,43.3972,154156.0
2021-03-29 12:40:00,44.68,44.88,44.66,44.81,212402.0,43.3875,43.5817,43.368,43.5137,212402.0
2021-03-29 12:50:00,44.83,45.02,44.75,45.01,205480.0,43.5331,43.7176,43.4554,43.7079,205480.0
2021-03-29 13:00:00,45.01,45.24,45.01,45.1,666526.0,43.7079,43.9313,43.7079,43.7953,666526.0
2021-03-29 13:10:00,45.1,45.22,45.06,45.08,121424.0,43.7953,43.9118,43.7565,43.7759,121424.0
2021-03-29 13:20:00,45.08,45.12,44.91,44.96,161986.0,43.7759,43.8147,43.6108,43.6594,161986.0
2021-03-29 13:30:00,44.95,45.27,44.89,45.07,427058.0,43.6497,43.9604,43.5914,43.7662,427058.0
2021-03-29 13:40:00,45.09,45.18,44.96,45.09,113082.0,43.7856,43.873,43.6594,43.7856,113082.0
2021-03-29 13:50:00,45.1,45.17,44.91,44.94,174016.0,43.7953,43.8633,43.6108,43.6399,174016.0
2021-03-29 14:00:00,44.94,44.99,44.83,44.98,142886.0,43.6399,43.6885,43.5331,43.6788,142886.0
2021-03-29 14:10:00,44.95,45.02,44.77,44.87,253922.0,43.6497,43.7176,43.4749,43.572,253922.0
2021-03-29 14:20:00,44.87,44.97,44.83,44.94,126228.0,43.572,43.6691,43.5331,43.6399,126228.0
2021-03-29 14:30:00,44.9,44.91,44.7,44.72,166890.0,43.6011,43.6108,43.4069,43.4263,166890.0
2021-03-29 14:40:00,44.71,45.06,44.71,44.98,146594.0,43.4166,43.7565,43.4166,43.6788,146594.0
2021-03-29 14:50:00,44.96,45.02,44.76,44.88,167240.0,43.6594,43.7176,43.4652,43.5817,167240.0
2021-03-29 15:00:00,44.88,45.11,44.88,45.1,228102.0,43.5817,43.805,43.5817,43.7953,228102.0
2021-03-29 15:10:00,45.07,45.2,45.02,45.13,264222.0,43.7662,43.8924,43.7176,43.8244,264222.0
2021-03-29 15:20:00,45.14,45.31,45.08,45.27,228330.0,43.8342,43.9992,43.7759,43.9604,228330.0
2021-03-29 15:30:00,45.28,45.29,45.13,45.26,172276.0,43.9701,43.9798,43.8244,43.9507,172276.0
2021-03-29 15:40:00,45.26,45.27,44.97,45.02,170700.0,43.9507,43.9604,43.6691,43.7176,170700.0
2021-03-29 15:50:00,45.01,45.09,44.79,44.99,408656.0,43.7079,43.7856,43.4943,43.6885,408656.0
2021-03-30 09:30:00,44.55,44.63,44.39,44.46,416454.0,43.2612,43.3389,43.1059,43.1738,416454.0
2021-03-30 09:40:00,44.44,44.47,44.27,44.34,319090.0,43.1544,43.1835,42.9893,43.0573,319090.0
2021-03-30 09:50:00,44.35,44.45,44.19,44.41,310842.0,43.067,43.1641,42.9116,43.1253,310842.0
2021-03-30 10:00:00,44.41,44.44,44.21,44.37,256462.0,43.1253,43.1544,42.9311,43.0864,256462.0
2021-03-30 10:10:00,44.35,44.5,44.17,44.2,251746.0,43.067,43.2127,42.8922,42.9214,251746.0
2021-03-30 10:20:00,44.19,44.49,44.05,44.49,243772.0,42.9116,43.203,42.7757,43.203,243772.0
2021-03-30 10:30:00,44.49,44.57,44.42,44.46,225530.0,43.203,43.2806,43.135,43.1738,225530.0
2021-03-30 10:40:00,44.46,44.66,44.44,44.64,304070.0,43.1738,43.368,43.1544,43.3486,304070.0
2021-03-30 10:50:00,44.64,44.67,44.43,44.48,185600.0,43.3486,43.3778,43.1447,43.1933,185600.0
2021-03-30 11:00:00,44.48,44.6,44.45,44.6,157634.0,43.1933,43.3098,43.1641,43.3098,157634.0
2021-03-30 11:10:00,44.6,44.67,44.55,44.6,238976.0,43.3098,43.3778,43.2612,43.3098,238976.0
2021-03-30 11:20:00,44.6,44.61,44.46,44.55,132076.0,43.3098,43.3195,43.1738,43.2612,132076.0
2021-03-30 11:30:00,44.55,44.67,44.47,44.6,130786.0,43.2612,43.3778,43.1835,43.3098,130786.0
2021-03-30 11:40:00,44.62,44.7,44.49,44.51,184874.0,43.3292,43.4069,43.203,43.2224,184874.0
2021-03-30 11:50:00,44.52,44.52,44.37,44.4,102468.0,43.2321,43.2321,43.0864,43.1156,102468.0
2021-03-30 12:00:00,44.39,44.48,44.35,44.45,129558.0,43.1059,43.1933,43.067,43.1641,129558.0
2021-03-30 12:10:00,44.45,44.45,44.27,44.29,154700.0,43.1641,43.1641,42.9893,43.0087,154700.0
2021-03-30 12:20:00,44.26,44.41,44.21,44.37,215338.0,42.9796,43.1253,42.9311,43.0864,215338.0
2021-03-30 12:30:00,44.34,44.47,44.29,44.44,132510.0,43.0573,43.1835,43.0087,43.1544,132510.0
2021-03-30 12:40:00,44.44,44.45,44.3,44.36,108020.0,43.1544,43.1641,43.0185,43.0767,108020.0
2021-03-30 12:50:00,44.35,44.43,44.26,44.38,202902.0,43.067,43.1447,42.9796,43.0961,202902.0
2021-03-30 13:00:00,44.37,44.37,44.18,44.24,109600.0,43.0864,43.0864,42.9019,42.9602,109600.0
2021-03-30 13:10:00,44.24,44.38,44.24,44.37,68354.0,42.9602,43.0961,42.9602,43.0864,68354.0
2021-03-30 13:20:00,44.36,44.49,44.36,44.44,108470.0,43.0767,43.203,43.0767,43.1544,108470.0
2021-03-30 13:30:00,44.45,44.49,44.35,44.48,172606.0,43.1641,43.203,43.067,43.1933,172606.0
2021-03-30 13:40:00,44.47,44.5,44.4,44.42,88258.0,43.1835,43.2127,43.1156,43.135,88258.0
2021-03-30 13:50:00,44.43,44.48,44.38,44.4,49478.0,43.1447,43.1933,43.0961,43.1156,49478.0
2021-03-30 14:00:00,44.38,44.44,44.28,44.43,102440.0,43.0961,43.1544,42.999,43.1447,102440.0
2021-03-30 14:10:00,44.42,44.54,44.35,44.48,115630.0,43.135,43.2515,43.067,43.1933,115630.0
2021-03-30 14:20:00,44.49,44.52,44.35,44.47,117312.0,43.203,43.2321,43.067,43.1835,117312.0
2021-03-30 14:30:00,44.47,44.57,44.45,44.46,225478.0,43.1835,43.2806,43.1641,43.1738,225478.0
2021-03-30 14:40:00,44.46,44.55,44.42,44.51,89622.0,43.1738,43.2612,43.135,43.2224,89622.0
2021-03-30 14:50:00,44.52,44.79,44.49,44.77,360408.0,43.2321,43.4943,43.203,43.4749,360408.0
2021-03-30 15:00:00,44.75,44.87,44.68,44.77,212418.0,43.4554,43.572,43.3875,43.4749,212418.0
2021-03-30 15:10:00,44.76,44.77,44.66,44.7,143856.0,43.4652,43.4749,43.368,43.4069,143856.0
2021-03-30 15:20:00,44.71,44.8,44.69,44.76,105212.0,43.4166,43.504,43.3972,43.4652,105212.0
2021-03-30 15:30:00,44.76,44.84,44.68,44.7,234908.0,43.4652,43.5428,43.3875,43.4069,234908.0
2021-03-30 15:40:00,44.7,44.72,44.52,44.54,191034.0,43.4069,43.4263,43.2321,43.2515,191034.0
2021-03-30 15:50:00,44.52,44.68,44.19,44.66,1079230.0,43.2321,43.3875,42.9116,43.368,1079230.0
2021-03-31 09:30:00,44.84,45.13,44.82,45.13,690570.0,43.5428,43.8244,43.5234,43.8244,690570.0
2021-03-31 09:40:00,45.13,45.18,45.04,45.1,438680.0,43.8244,43.873,43.7371,43.7953,438680.0
2021-03-31 09:50:00,45.09,45.14,44.99,45.09,284224.0,43.7856,43.8342,43.6885,43.7856,284224.0
2021-03-31 10:00:00,45.1,45.24,45.08,45.21,290824.0,43.7953,43.9313,43.7759,43.9021,290824.0
2021-03-31 10:10:00,45.21,45.21,45.06,45.17,146660.0,43.9021,43.9021,43.7565,43.8633,146660.0
2021-03-31 10:20:00,45.17,45.22,45.06,45.08,205578.0,43.8633,43.9118,43.7565,43.7759,205578.0
2021-03-31 10:30:00,45.09,45.19,45.05,45.19,149782.0,43.7856,43.8827,43.7468,43.8827,149782.0
2021-03-31 10:40:00,45.2,45.37,45.2,45.27,267552.0,43.8924,44.0575,43.8924,43.9604,267552.0
2021-03-31 10:50:00,45.27,45.38,45.27,45.33,193868.0,43.9604,44.0672,43.9604,44.0187,193868.0
2021-03-31 11:00:00,45.33,45.39,45.29,45.31,196888.0,44.0187,44.0769,43.9798,43.9992,196888.0
2021-03-31 11:10:00,45.32,45.36,45.3,45.32,73586.0,44.009,44.0478,43.9895,44.009,73586.0
2021-03-31 11:20:00,45.31,45.34,45.24,45.26,158266.0,43.9992,44.0284,43.9313,43.9507,158266.0
2021-03-31 11:30:00,45.24,45.34,45.22,45.32,137936.0,43.9313,44.0284,43.9118,44.009,137936.0
2021-03-31 11:40:00,45.31,45.39,45.27,45.39,308864.0,43.9992,44.0769,43.9604,44.0769,308864.0
2021-03-31 11:50:00,45.39,45.48,45.38,45.44,374048.0,44.0769,44.1643,44.0672,44.1255,374048.0
2021-03-31 12:00:00,45.45,45.51,45.44,45.49,213268.0,44.1352,44.1935,44.1255,44.174,213268.0
2021-03-31 12:10:00,45.49,45.54,45.47,45.52,176066.0,44.174,44.2226,44.1546,44.2032,176066.0
2021-03-31 12:20:00,45.53,45.56,45.49,45.51,164612.0,44.2129,44.242,44.174,44.1935,164612.0
2021-03-31 12:30:00,45.52,45.57,45.52,45.57,140348.0,44.2032,44.2517,44.2032,44.2517,140348.0
2021-03-31 12:40:00,45.57,45.61,45.57,45.58,142266.0,44.2517,44.2906,44.2517,44.2614,142266.0
2021-03-31 12:50:00,45.59,45.6,45.56,45.6,131916.0,44.2711,44.2809,44.242,44.2809,131916.0
2021-03-31 13:00:00,45.6,45.69,45.6,45.68,214694.0,44.2809,44.3682,44.2809,44.3585,214694.0
2021-03-31 13:10:00,45.69,45.73,45.64,45.65,97996.0,44.3682,44.4071,44.3197,44.3294,97996.0
2021-03-31 13:20:00,45.65,45.68,45.61,45.67,73070.0,44.3294,44.3585,44.2906,44.3488,73070.0
2021-03-31 13:30:00,45.67,45.72,45.65,45.66,110158.0,44.3488,44.3974,44.3294,44.3391,110158.0
2021-03-31 13:40:00,45.65,45.66,45.57,45.6,220954.0,44.3294,44.3391,44.2517,44.2809,220954.0
2021-03-31 13:50:00,45.6,45.69,45.6,45.63,111636.0,44.2809,44.3682,44.2809,44.31,111636.0
2021-03-31 14:00:00,45.63,45.63,45.52,45.53,234208.0,44.31,44.31,44.2032,44.2129,234208.0
2021-03-31 14:10:00,45.52,45.56,45.43,45.5,170200.0,44.2032,44.242,44.1158,44.1837,170200.0
2021-03-31 14:20:00,45.49,45.55,45.48,45.54,71600.0,44.174,44.2323,44.1643,44.2226,71600.0
2021-03-31 14:30:00,45.54,45.64,45.54,45.57,151570.0,44.2226,44.3197,44.2226,44.2517,151570.0
2021-03-31 14:40:00,45.55,45.6,45.44,45.48,126926.0,44.2323,44.2809,44.1255,44.1643,126926.0
2021-03-31 14:50:00,45.49,45.59,45.45,45.48,127116.0,44.174,44.2711,44.1352,44.1643,127116.0
2021-03-31 15:00:00,45.48,45.6,45.48,45.58,102186.0,44.1643,44.2809,44.1643,44.2614,102186.0
2021-03-31 15:10:00,45.59,45.65,45.49,45.54,169202.0,44.2711,44.3294,44.174,44.2226,169202.0
2021-03-31 15:20:00,45.55,45.57,45.46,45.47,163714.0,44.2323,44.2517,44.1449,44.1546,163714.0
2021-03-31 15:30:00,45.47,45.58,45.35,45.35,355982.0,44.1546,44.2614,44.0381,44.0381,355982.0
2021-03-31 15:40:00,45.35,45.42,45.24,45.32,393430.0,44.0381,44.1061,43.9313,44.009,393430.0
2021-03-31 15:50:00,45.32,45.49,45.07,45.16,1351892.0,44.009,44.174,43.7662,43.8536,1351892.0
2021-04-01 09:30:00,45.86,45.99,45.78,45.92,673682.0,44.5333,44.6596,44.4556,44.5916,673682.0
2021-04-01 09:40:00,45.92,45.99,45.85,45.85,351852.0,44.5916,44.6596,44.5236,44.5236,351852.0
2021-04-01 09:50:00,45.85,45.97,45.83,45.85,186342.0,44.5236,44.6401,44.5042,44.5236,186342.0
2021-04-01 10:00:00,45.88,46.09,45.83,46.08,567130.0,44.5528,44.7567,44.5042,44.747,567130.0
2021-04-01 10:10:00,46.07,46.15,46.02,46.13,207212.0,44.7373,44.8149,44.6887,44.7955,207212.0
2021-04-01 10:20:00,46.12,46.15,46.07,46.15,133314.0,44.7858,44.8149,44.7373,44.8149,133314.0
2021-04-01 10:30:00,46.15,46.17,46.08,46.09,116868.0,44.8149,44.8344,44.747,44.7567,116868.0
2021-04-01 10:40:00,46.09,46.19,46.06,46.14,232580.0,44.7567,44.8538,44.7275,44.8052,232580.0
2021-04-01 10:50:00,46.13,46.18,46.01,46.18,142690.0,44.7955,44.8441,44.679,44.8441,142690.0
2021-04-01 11:00:00,46.18,46.29,46.09,46.2,372068.0,44.8441,44.9509,44.7567,44.8635,372068.0
2021-04-01 11:10:00,46.19,46.22,46.1,46.12,155772.0,44.8538,44.8829,44.7664,44.7858,155772.0
2021-04-01 11:20:00,46.12,46.23,46.1,46.15,135616.0,44.7858,44.8926,44.7664,44.8149,135616.0
2021-04-01 11:30:00,46.15,46.2,46.1,46.15,142508.0,44.8149,44.8635,44.7664,44.8149,142508.0
2021-04-01 11:40:00,46.13,46.19,46.1,46.16,120078.0,44.7955,44.8538,44.7664,44.8247,120078.0
2021-04-01 11:50:00,46.18,46.22,46.13,46.13,62162.0,44.8441,44.8829,44.7955,44.7955,62162.0
2021-04-01 12:00:00,46.13,46.31,46.13,46.29,208290.0,44.7955,44.9703,44.7955,44.9509,208290.0
2021-04-01 12:10:00,46.29,46.31,46.22,46.31,279588.0,44.9509,44.9703,44.8829,44.9703,279588.0
2021-04-01 12:20:00,46.31,46.34,46.3,46.33,61074.0,44.9703,44.9994,44.9606,44.9897,61074.0
2021-04-01 12:30:00,46.33,46.35,46.3,46.34,48336.0,44.9897,45.0092,44.9606,44.9994,48336.0
2021-04-01 12:40:00,46.34,46.36,46.28,46.3,54426.0,44.9994,45.0189,44.9412,44.9606,54426.0
2021-04-01 12:50:00,46.3,46.34,46.27,46.33,49046.0,44.9606,44.9994,44.9315,44.9897,49046.0
2021-04-01 13:00:00,46.34,46.35,46.27,46.27,50940.0,44.9994,45.0092,44.9315,44.9315,50940.0
2021-04-01 13:10:00,46.27,46.28,46.19,46.21,108360.0,44.9315,44.9412,44.8538,44.8732,108360.0
2021-04-01 13:20:00,46.21,46.27,46.21,46.21,98900.0,44.8732,44.9315,44.8732,44.8732,98900.0
2021-04-01 13:30:00,46.2,46.34,46.2,46.34,179026.0,44.8635,44.9994,44.8635,44.9994,179026.0
2021-04-01 13:40:00,46.35,46.37,46.29,46.29,105408.0,45.0092,45.0286,44.9509,44.9509,105408.0
2021-04-01 13:50:00,46.29,46.33,46.27,46.3,110220.0,44.9509,44.9897,44.9315,44.9606,110220.0
2021-04-01 14:00:00,46.3,46.33,46.29,46.3,70554.0,44.9606,44.9897,44.9509,44.9606,70554.0
2021-04-01 14:10:00,46.29,46.34,46.29,46.33,56220.0,44.9509,44.9994,44.9509,44.9897,56220.0
2021-04-01 14:20:00,46.33,46.4,46.33,46.37,149958.0,44.9897,45.0577,44.9897,45.0286,149958.0
2021-04-01 14:30:00,46.37,46.39,46.37,46.38,94664.0,45.0286,45.048,45.0286,45.0383,94664.0
2021-04-01 14:40:00,46.38,46.42,46.37,46.39,99596.0,45.0383,45.0771,45.0286,45.048,99596.0
2021-04-01 14:50:00,46.4,46.41,46.38,46.4,83616.0,45.0577,45.0674,45.0383,45.0577,83616.0
2021-04-01 15:00:00,46.38,46.41,46.31,46.37,196554.0,45.0383,45.0674,44.9703,45.0286,196554.0
2021-04-01 15:10:00,46.38,46.38,46.26,46.3,82800.0,45.0383,45.0383,44.9218,44.9606,82800.0
2021-04-01 15:20:00,46.29,46.31,46.22,46.27,106352.0,44.9509,44.9703,44.8829,44.9315,106352.0
2021-04-01 15:30:00,46.27,46.35,46.23,46.27,179578.0,44.9315,45.0092,44.8926,44.9315,179578.0
2021-04-01 15:40:00,46.27,46.45,46.27,46.43,288638.0,44.9315,45.1063,44.9315,45.0868,288638.0
2021-04-01 15:50:00,46.43,46.64,46.37,46.6,981970.0,45.0868,45.2908,45.0286,45.2519,981970.0
2021-04-05 09:30:00,47.62,47.91,47.59,47.8,842066.0,46.2424,46.524,46.2133,46.4172,842066.0
2021-04-05 09:40:00,47.8,47.95,47.77,47.93,367794.0,46.4172,46.5629,46.3881,46.5434,367794.0
2021-04-05 09:50:00,47.93,48.02,47.91,47.99,290740.0,46.5434,46.6308,46.524,46.6017,290740.0
2021-04-05 10:00:00,48.0,48.07,47.89,48.05,359794.0,46.6114,46.6794,46.5046,46.66,359794.0
2021-04-05 10:10:00,48.06,48.26,48.02,48.25,410198.0,46.6697,46.8639,46.6308,46.8542,410198.0
2021-04-05 10:20:00,48.26,48.32,48.23,48.26,272366.0,46.8639,46.9222,46.8348,46.8639,272366.0
2021-04-05 10:30:00,48.26,48.39,48.26,48.38,238404.0,46.8639,46.9901,46.8639,46.9804,238404.0
2021-04-05 10:40:00,48.39,48.51,48.39,48.49,188444.0,46.9901,47.1067,46.9901,47.0872,188444.0
2021-04-05 10:50:00,48.49,48.5,48.35,48.37,175902.0,47.0872,47.097,46.9513,46.9707,175902.0
2021-04-05 11:00:00,48.38,48.45,48.33,48.45,153096.0,46.9804,47.0484,46.9319,47.0484,153096.0
2021-04-05 11:10:00,48.46,48.49,48.42,48.42,128914.0,47.0581,47.0872,47.0193,47.0193,128914.0
2021-04-05 11:20:00,48.42,48.42,48.37,48.4,59138.0,47.0193,47.0193,46.9707,46.9999,59138.0
2021-04-05 11:30:00,48.41,48.67,48.41,48.66,265142.0,47.0096,47.262,47.0096,47.2523,265142.0
2021-04-05 11:40:00,48.66,48.67,48.6,48.62,151836.0,47.2523,47.262,47.1941,47.2135,151836.0
2021-04-05 11:50:00,48.63,48.64,48.56,48.58,197940.0,47.2232,47.2329,47.1552,47.1746,197940.0
2021-04-05 12:00:00,48.59,48.64,48.59,48.63,65058.0,47.1844,47.2329,47.1844,47.2232,65058.0
2021-04-05 12:10:00,48.63,48.65,48.6,48.62,90264.0,47.2232,47.2426,47.1941,47.2135,90264.0
2021-04-05 12:20:00,48.63,48.73,48.63,48.7,117104.0,47.2232,47.3203,47.2232,47.2912,117104.0
2021-04-05 12:30:00,48.72,48.83,48.71,48.8,177078.0,47.3106,47.4174,47.3009,47.3883,177078.0
2021-04-05 12:40:00,48.79,48.81,48.73,48.73,132606.0,47.3786,47.398,47.3203,47.3203,132606.0
2021-04-05 12:50:00,48.73,48.73,48.56,48.63,178158.0,47.3203,47.3203,47.1552,47.2232,178158.0
2021-04-05 13:00:00,48.62,48.71,48.61,48.68,140494.0,47.2135,47.3009,47.2038,47.2718,140494.0
2021-04-05 13:10:00,48.68,48.69,48.57,48.63,89718.0,47.2718,47.2815,47.1649,47.2232,89718.0
2021-04-05 13:20:00,48.63,48.65,48.57,48.59,52230.0,47.2232,47.2426,47.1649,47.1844,52230.0
2021-04-05 13:30:00,48.6,48.66,48.54,48.58,194730.0,47.1941,47.2523,47.1358,47.1746,194730.0
2021-04-05 13:40:00,48.57,48.6,48.53,48.6,202378.0,47.1649,47.1941,47.1261,47.1941,202378.0
2021-04-05 13:50:00,48.6,48.71,48.58,48.71,141658.0,47.1941,47.3009,47.1746,47.3009,141658.0
2021-04-05 14:00:00,48.7,48.71,48.63,48.67,141174.0,47.2912,47.3009,47.2232,47.262,141174.0
2021-04-05 14:10:00,48.68,48.69,48.65,48.66,103272.0,47.2718,47.2815,47.2426,47.2523,103272.0
2021-04-05 14:20:00,48.66,48.67,48.62,48.63,109726.0,47.2523,47.262,47.2135,47.2232,109726.0
2021-04-05 14:30:00,48.63,48.74,48.63,48.74,151488.0,47.2232,47.33,47.2232,47.33,151488.0
2021-04-05 14:40:00,48.74,48.79,48.62,48.65,285610.0,47.33,47.3786,47.2135,47.2426,285610.0
2021-04-05 14:50:00,48.66,48.67,48.54,48.55,267188.0,47.2523,47.262,47.1358,47.1455,267188.0
2021-04-05 15:00:00,48.54,48.57,48.41,48.49,382154.0,47.1358,47.1649,47.0096,47.0872,382154.0
2021-04-05 15:10:00,48.48,48.64,48.48,48.64,296762.0,47.0775,47.2329,47.0775,47.2329,296762.0
2021-04-05 15:20:00,48.64,48.65,48.44,48.51,306678.0,47.2329,47.2426,47.0387,47.1067,306678.0
2021-04-05 15:30:00,48.5,48.62,48.44,48.6,371896.0,47.097,47.2135,47.0387,47.1941,371896.0
2021-04-05 15:40:00,48.6,48.77,48.47,48.65,375502.0,47.1941,47.3591,47.0678,47.2426,375502.0
2021-04-05 15:50:00,48.64,48.78,48.54,48.6,574264.0,47.2329,47.3689,47.1358,47.1941,574264.0
2021-04-06 09:30:00,48.41,48.54,48.32,48.49,507188.0,47.0096,47.1358,46.9222,47.0872,507188.0
2021-04-06 09:40:00,48.5,48.64,48.49,48.61,470676.0,47.097,47.2329,47.0872,47.2038,470676.0
2021-04-06 09:50:00,48.61,48.81,48.59,48.77,395968.0,47.2038,47.398,47.1844,47.3591,395968.0
2021-04-06 10:00:00,48.78,48.86,48.75,48.81,267718.0,47.3689,47.4465,47.3397,47.398,267718.0
2021-04-06 10:10:00,48.81,48.86,48.73,48.84,170900.0,47.398,47.4465,47.3203,47.4271,170900.0
2021-04-06 10:20:00,48.84,48.92,48.79,48.79,123588.0,47.4271,47.5048,47.3786,47.3786,123588.0
2021-04-06 10:30:00,48.81,48.84,48.71,48.79,249678.0,47.398,47.4271,47.3009,47.3786,249678.0
2021-04-06 10:40:00,48.8,48.84,48.7,48.73,91932.0,47.3883,47.4271,47.2912,47.3203,91932.0
2021-04-06 10:50:00,48.73,48.85,48.71,48.8,129926.0,47.3203,47.4368,47.3009,47.3883,129926.0
2021-04-06 11:00:00,48.78,48.83,48.68,48.78,178356.0,47.3689,47.4174,47.2718,47.3689,178356.0
2021-04-06 11:10:00,48.78,48.9,48.77,48.82,178560.0,47.3689,47.4854,47.3591,47.4077,178560.0
2021-04-06 11:20:00,48.82,48.85,48.77,48.81,40738.0,47.4077,47.4368,47.3591,47.398,40738.0
2021-04-06 11:30:00,48.82,48.89,48.75,48.88,69328.0,47.4077,47.4757,47.3397,47.466,69328.0
2021-04-06 11:40:00,48.88,48.93,48.85,48.92,79534.0,47.466,47.5145,47.4368,47.5048,79534.0
2021-04-06 11:50:00,48.92,48.93,48.9,48.92,89722.0,47.5048,47.5145,47.4854,47.5048,89722.0
2021-04-06 12:00:00,48.92,48.93,48.85,48.87,65864.0,47.5048,47.5145,47.4368,47.4563,65864.0
2021-04-06 12:10:00,48.87,48.93,48.85,48.86,65998.0,47.4563,47.5145,47.4368,47.4465,65998.0
2021-04-06 12:20:00,48.88,48.92,48.82,48.82,97808.0,47.466,47.5048,47.4077,47.4077,97808.0
2021-04-06 12:30:00,48.82,48.83,48.73,48.74,137170.0,47.4077,47.4174,47.3203,47.33,137170.0
2021-04-06 12:40:00,48.74,48.8,48.73,48.76,49024.0,47.33,47.3883,47.3203,47.3494,49024.0
2021-04-06 12:50:00,48.77,48.8,48.74,48.79,47250.0,47.3591,47.3883,47.33,47.3786,47250.0
2021-04-06 13:00:00,48.79,48.8,48.67,48.67,96718.0,47.3786,47.3883,47.262,47.262,96718.0
2021-04-06 13:10:00,48.67,48.69,48.6,48.63,92404.0,47.262,47.2815,47.1941,47.2232,92404.0
2021-04-06 13:20:00,48.62,48.62,48.46,48.52,108150.0,47.2135,47.2135,47.0581,47.1164,108150.0
2021-04-06 13:30:00,48.51,48.66,48.47,48.66,103356.0,47.1067,47.2523,47.0678,47.2523,103356.0
2021-04-06 13:40:00,48.65,48.73,48.64,48.69,68254.0,47.2426,47.3203,47.2329,47.2815,68254.0
2021-04-06 13:50:00,48.7,48.74,48.68,48.72,40522.0,47.2912,47.33,47.2718,47.3106,40522.0
2021-04-06 14:00:00,48.72,48.77,48.69,48.74,123400.0,47.3106,47.3591,47.2815,47.33,123400.0
2021-04-06 14:10:00,48.74,48.79,48.73,48.75,38630.0,47.33,47.3786,47.3203,47.3397,38630.0
2021-04-06 14:20:00,48.74,48.76,48.72,48.74,66414.0,47.33,47.3494,47.3106,47.33,66414.0
2021-04-06 14:30:00,48.74,48.74,48.6,48.65,98262.0,47.33,47.33,47.1941,47.2426,98262.0
2021-04-06 14:40:00,48.66,48.77,48.66,48.77,124858.0,47.2523,47.3591,47.2523,47.3591,124858.0
2021-04-06 14:50:00,48.77,48.79,48.67,48.7,299034.0,47.3591,47.3786,47.262,47.2912,299034.0
2021-04-06 15:00:00,48.69,48.74,48.48,48.49,340932.0,47.2815,47.33,47.0775,47.0872,340932.0
2021-04-06 15:10:00,48.51,48.63,48.48,48.62,100328.0,47.1067,47.2232,47.0775,47.2135,100328.0
2021-04-06 15:20:00,48.62,48.66,48.54,48.59,162104.0,47.2135,47.2523,47.1358,47.1844,162104.0
2021-04-06 15:30:00,48.61,48.62,48.47,48.47,96986.0,47.2038,47.2135,47.0678,47.0678,96986.0
2021-04-06 15:40:00,48.44,48.54,48.42,48.46,84288.0,47.0387,47.1358,47.0193,47.0581,84288.0
2021-04-06 15:50:00,48.44,48.54,48.3,48.52,495230.0,47.0387,47.1358,46.9027,47.1164,495230.0
2021-04-07 09:30:00,48.49,48.69,48.47,48.64,350202.0,47.0872,47.2815,47.0678,47.2329,350202.0
2021-04-07 09:40:00,48.66,48.72,48.57,48.67,167660.0,47.2523,47.3106,47.1649,47.262,167660.0
2021-04-07 09:50:00,48.66,48.66,48.56,48.6,116324.0,47.2523,47.2523,47.1552,47.1941,116324.0
2021-04-07 10:00:00,48.6,48.7,48.52,48.66,310380.0,47.1941,47.2912,47.1164,47.2523,310380.0
2021-04-07 10:10:00,48.66,48.69,48.59,48.66,107126.0,47.2523,47.2815,47.1844,47.2523,107126.0
2021-04-07 10:20:00,48.66,48.79,48.66,48.78,76876.0,47.2523,47.3786,47.2523,47.3689,76876.0
2021-04-07 10:30:00,48.8,48.82,48.74,48.77,313926.0,47.3883,47.4077,47.33,47.3591,313926.0
2021-04-07 10:40:00,48.77,48.83,48.77,48.81,169150.0,47.3591,47.4174,47.3591,47.398,169150.0
2021-04-07 10:50:00,48.8,48.81,48.72,48.74,81506.0,47.3883,47.398,47.3106,47.33,81506.0
2021-04-07 11:00:00,48.73,48.83,48.73,48.76,185404.0,47.3203,47.4174,47.3203,47.3494,185404.0
2021-04-07 11:10:00,48.76,48.77,48.71,48.71,55708.0,47.3494,47.3591,47.3009,47.3009,55708.0
2021-04-07 11:20:00,48.71,48.73,48.56,48.59,137822.0,47.3009,47.3203,47.1552,47.1844,137822.0
2021-04-07 11:30:00,48.59,48.59,48.39,48.4,207994.0,47.1844,47.1844,46.9901,46.9999,207994.0
2021-04-07 11:40:00,48.39,48.49,48.35,48.44,179630.0,46.9901,47.0872,46.9513,47.0387,179630.0
2021-04-07 11:50:00,48.45,48.52,48.36,48.52,89972.0,47.0484,47.1164,46.961,47.1164,89972.0
2021-04-07 12:00:00,48.52,48.6,48.51,48.59,120972.0,47.1164,47.1941,47.1067,47.1844,120972.0
2021-04-07 12:10:00,48.59,48.6,48.34,48.35,127628.0,47.1844,47.1941,46.9416,46.9513,127628.0
2021-04-07 12:20:00,48.35,48.49,48.32,48.32,158092.0,46.9513,47.0872,46.9222,46.9222,158092.0
2021-04-07 12:30:00,48.3,48.52,48.29,48.51,83154.0,46.9027,47.1164,46.893,47.1067,83154.0
2021-04-07 12:40:00,48.5,48.55,48.46,48.5,70554.0,47.097,47.1455,47.0581,47.097,70554.0
2021-04-07 12:50:00,48.49,48.58,48.49,48.51,155802.0,47.0872,47.1746,47.0872,47.1067,155802.0
2021-04-07 13:00:00,48.52,48.6,48.48,48.49,108862.0,47.1164,47.1941,47.0775,47.0872,108862.0
2021-04-07 13:10:00,48.51,48.58,48.51,48.52,35100.0,47.1067,47.1746,47.1067,47.1164,35100.0
2021-04-07 13:20:00,48.51,48.54,48.45,48.52,29502.0,47.1067,47.1358,47.0484,47.1164,29502.0
2021-04-07 13:30:00,48.51,48.59,48.49,48.59,40094.0,47.1067,47.1844,47.0872,47.1844,40094.0
2021-04-07 13:40:00,48.58,48.62,48.57,48.59,53284.0,47.1746,47.2135,47.1649,47.1844,53284.0
2021-04-07 13:50:00,48.59,48.69,48.57,48.63,100246.0,47.1844,47.2815,47.1649,47.2232,100246.0
2021-04-07 14:00:00,48.63,48.79,48.62,48.72,190480.0,47.2232,47.3786,47.2135,47.3106,190480.0
2021-04-07 14:10:00,48.74,48.82,48.74,48.78,193366.0,47.33,47.4077,47.33,47.3689,193366.0
2021-04-07 14:20:00,48.77,48.79,48.67,48.72,77022.0,47.3591,47.3786,47.262,47.3106,77022.0
2021-04-07 14:30:00,48.73,48.76,48.67,48.72,35290.0,47.3203,47.3494,47.262,47.3106,35290.0
2021-04-07 14:40:00,48.73,48.76,48.7,48.76,55500.0,47.3203,47.3494,47.2912,47.3494,55500.0
2021-04-07 14:50:00,48.76,48.78,48.64,48.65,189932.0,47.3494,47.3689,47.2329,47.2426,189932.0
2021-04-07 15:00:00,48.66,48.76,48.64,48.65,117666.0,47.2523,47.3494,47.2329,47.2426,117666.0
2021-04-07 15:10:00,48.65,48.66,48.55,48.58,175760.0,47.2426,47.2523,47.1455,47.1746,175760.0
2021-04-07 15:20:00,48.58,48.66,48.45,48.52,254732.0,47.1746,47.2523,47.0484,47.1164,254732.0
2021-04-07 15:30:00,48.49,48.6,48.41,48.6,182616.0,47.0872,47.1941,47.0096,47.1941,182616.0
2021-04-07 15:40:00,48.6,48.75,48.57,48.75,162086.0,47.1941,47.3397,47.1649,47.3397,162086.0
2021-04-07 15:50:00,48.74,48.77,48.57,48.71,240222.0,47.33,47.3591,47.1649,47.3009,240222.0
2021-04-08 09:30:00,49.18,49.22,49.05,49.07,314940.0,47.7573,47.7961,47.631,47.6505,314940.0
2021-04-08 09:40:00,49.08,49.1,48.91,48.94,187294.0,47.6602,47.6796,47.4951,47.5242,187294.0
2021-04-08 09:50:00,48.94,49.13,48.94,49.11,197990.0,47.5242,47.7087,47.5242,47.6893,197990.0
2021-04-08 10:00:00,49.13,49.14,48.91,48.91,191400.0,47.7087,47.7184,47.4951,47.4951,191400.0
2021-04-08 10:10:00,48.9,48.99,48.83,48.92,225176.0,47.4854,47.5728,47.4174,47.5048,225176.0
2021-04-08 10:20:00,48.93,49.02,48.88,49.01,123894.0,47.5145,47.6019,47.466,47.5922,123894.0
2021-04-08 10:30:00,49.01,49.13,48.98,49.09,190064.0,47.5922,47.7087,47.5631,47.6699,190064.0
2021-04-08 10:40:00,49.08,49.19,49.07,49.09,166864.0,47.6602,47.767,47.6505,47.6699,166864.0
2021-04-08 10:50:00,49.06,49.1,49.04,49.06,94508.0,47.6408,47.6796,47.6213,47.6408,94508.0
2021-04-08 11:00:00,49.06,49.13,49.01,49.1,68996.0,47.6408,47.7087,47.5922,47.6796,68996.0
2021-04-08 11:10:00,49.09,49.15,49.02,49.08,51960.0,47.6699,47.7282,47.6019,47.6602,51960.0
2021-04-08 11:20:00,49.1,49.16,49.07,49.15,195122.0,47.6796,47.7379,47.6505,47.7282,195122.0
2021-04-08 11:30:00,49.15,49.23,49.15,49.18,240900.0,47.7282,47.8058,47.7282,47.7573,240900.0
2021-04-08 11:40:00,49.17,49.19,49.08,49.18,61724.0,47.7476,47.767,47.6602,47.7573,61724.0
2021-04-08 11:50:00,49.17,49.23,49.16,49.16,54620.0,47.7476,47.8058,47.7379,47.7379,54620.0
2021-04-08 12:00:00,49.17,49.18,49.13,49.18,50564.0,47.7476,47.7573,47.7087,47.7573,50564.0
2021-04-08 12:10:00,49.18,49.34,49.14,49.3,102964.0,47.7573,47.9127,47.7184,47.8738,102964.0
2021-04-08 12:20:00,49.3,49.31,49.23,49.26,101432.0,47.8738,47.8835,47.8058,47.835,101432.0
2021-04-08 12:30:00,49.27,49.33,49.27,49.29,59888.0,47.8447,47.9029,47.8447,47.8641,59888.0
2021-04-08 12:40:00,49.29,49.3,49.2,49.21,67394.0,47.8641,47.8738,47.7767,47.7864,67394.0
2021-04-08 12:50:00,49.2,49.26,49.2,49.21,37130.0,47.7767,47.835,47.7767,47.7864,37130.0
2021-04-08 13:00:00,49.21,49.27,49.21,49.25,80472.0,47.7864,47.8447,47.7864,47.8253,80472.0
2021-04-08 13:10:00,49.24,49.27,49.23,49.24,32216.0,47.8156,47.8447,47.8058,47.8156,32216.0
2021-04-08 13:20:00,49.24,49.25,49.19,49.24,36514.0,47.8156,47.8253,47.767,47.8156,36514.0
2021-04-08 13:30:00,49.24,49.31,49.19,49.19,70094.0,47.8156,47.8835,47.767,47.767,70094.0
2021-04-08 13:40:00,49.2,49.21,49.16,49.21,81068.0,47.7767,47.7864,47.7379,47.7864,81068.0
2021-04-08 13:50:00,49.2,49.24,49.19,49.23,43162.0,47.7767,47.8156,47.767,47.8058,43162.0
2021-04-08 14:00:00,49.23,49.27,49.21,49.26,35866.0,47.8058,47.8447,47.7864,47.835,35866.0
2021-04-08 14:10:00,49.26,49.29,49.25,49.28,28708.0,47.835,47.8641,47.8253,47.8544,28708.0
2021-04-08 14:20:00,49.28,49.36,49.26,49.33,120350.0,47.8544,47.9321,47.835,47.9029,120350.0
2021-04-08 14:30:00,49.32,49.34,49.31,49.34,51780.0,47.8932,47.9127,47.8835,47.9127,51780.0
2021-04-08 14:40:00,49.34,49.38,49.32,49.34,115370.0,47.9127,47.9515,47.8932,47.9127,115370.0
2021-04-08 14:50:00,49.34,49.38,49.3,49.37,183576.0,47.9127,47.9515,47.8738,47.9418,183576.0
2021-04-08 15:00:00,49.37,49.41,49.33,49.38,118980.0,47.9418,47.9806,47.9029,47.9515,118980.0
2021-04-08 15:10:00,49.38,49.4,49.31,49.39,66770.0,47.9515,47.9709,47.8835,47.9612,66770.0
2021-04-08 15:20:00,49.38,49.4,49.31,49.33,69734.0,47.9515,47.9709,47.8835,47.9029,69734.0
2021-04-08 15:30:00,49.33,49.37,49.27,49.3,93936.0,47.9029,47.9418,47.8447,47.8738,93936.0
2021-04-08 15:40:00,49.31,49.33,49.25,49.28,97314.0,47.8835,47.9029,47.8253,47.8544,97314.0
2021-04-08 15:50:00,49.27,49.41,49.24,49.38,633712.0,47.8447,47.9806,47.8156,47.9515,633712.0
2021-04-09 09:30:00,49.34,49.49,49.3,49.47,379536.0,47.9127,48.0583,47.8738,48.0389,379536.0
2021-04-09 09:40:00,49.47,49.54,49.44,49.52,245362.0,48.0389,48.1069,48.0098,48.0875,245362.0
2021-04-09 09:50:00,49.52,49.6,49.5,49.6,175408.0,48.0875,48.1651,48.068,48.1651,175408.0
2021-04-09 10:00:00,49.58,49.65,49.58,49.62,238114.0,48.1457,48.2137,48.1457,48.1846,238114.0
2021-04-09 10:10:00,49.62,49.65,49.5,49.52,173212.0,48.1846,48.2137,48.068,48.0875,173212.0
2021-04-09 10:20:00,49.52,49.56,49.43,49.45,122696.0,48.0875,48.1263,48.0001,48.0195,122696.0
2021-04-09 10:30:00,49.44,49.58,49.4,49.45,238182.0,48.0098,48.1457,47.9709,48.0195,238182.0
2021-04-09 10:40:00,49.45,49.52,49.35,49.5,197326.0,48.0195,48.0875,47.9224,48.068,197326.0
2021-04-09 10:50:00,49.49,49.52,49.4,49.43,120094.0,48.0583,48.0875,47.9709,48.0001,120094.0
2021-04-09 11:00:00,49.43,49.54,49.41,49.49,65638.0,48.0001,48.1069,47.9806,48.0583,65638.0
2021-04-09 11:10:00,49.5,49.6,49.46,49.52,126294.0,48.068,48.1651,48.0292,48.0875,126294.0
2021-04-09 11:20:00,49.52,49.57,49.51,49.52,54850.0,48.0875,48.136,48.0777,48.0875,54850.0
2021-04-09 11:30:00,49.53,49.61,49.51,49.61,163856.0,48.0972,48.1748,48.0777,48.1748,163856.0
2021-04-09 11:40:00,49.6,49.66,49.59,49.63,97820.0,48.1651,48.2234,48.1554,48.1943,97820.0
2021-04-09 11:50:00,49.63,49.74,49.63,49.7,103824.0,48.1943,48.3011,48.1943,48.2622,103824.0
2021-04-09 12:00:00,49.7,49.71,49.65,49.65,65470.0,48.2622,48.272,48.2137,48.2137,65470.0
2021-04-09 12:10:00,49.65,49.67,49.63,49.67,60330.0,48.2137,48.2331,48.1943,48.2331,60330.0
2021-04-09 12:20:00,49.66,49.72,49.65,49.66,55410.0,48.2234,48.2817,48.2137,48.2234,55410.0
2021-04-09 12:30:00,49.65,49.71,49.65,49.69,73682.0,48.2137,48.272,48.2137,48.2525,73682.0
2021-04-09 12:40:00,49.69,49.76,49.68,49.7,88758.0,48.2525,48.3205,48.2428,48.2622,88758.0
2021-04-09 12:50:00,49.71,49.74,49.68,49.74,90954.0,48.272,48.3011,48.2428,48.3011,90954.0
2021-04-09 13:00:00,49.74,49.74,49.68,49.7,90120.0,48.3011,48.3011,48.2428,48.2622,90120.0
2021-04-09 13:10:00,49.69,49.74,49.69,49.73,41756.0,48.2525,48.3011,48.2525,48.2914,41756.0
2021-04-09 13:20:00,49.74,49.76,49.71,49.73,67934.0,48.3011,48.3205,48.272,48.2914,67934.0
2021-04-09 13:30:00,49.72,49.82,49.72,49.81,67018.0,48.2817,48.3788,48.2817,48.3691,67018.0
2021-04-09 13:40:00,49.81,49.91,49.81,49.88,94600.0,48.3691,48.4662,48.3691,48.437,94600.0
2021-04-09 13:50:00,49.88,49.88,49.8,49.85,129532.0,48.437,48.437,48.3594,48.4079,129532.0
2021-04-09 14:00:00,49.86,49.9,49.82,49.84,82874.0,48.4176,48.4565,48.3788,48.3982,82874.0
2021-04-09 14:10:00,49.83,49.88,49.79,49.88,85296.0,48.3885,48.437,48.3496,48.437,85296.0
2021-04-09 14:20:00,49.87,49.88,49.82,49.84,31040.0,48.4273,48.437,48.3788,48.3982,31040.0
2021-04-09 14:30:00,49.84,49.85,49.77,49.85,126306.0,48.3982,48.4079,48.3302,48.4079,126306.0
2021-04-09 14:40:00,49.85,49.88,49.82,49.87,109820.0,48.4079,48.437,48.3788,48.4273,109820.0
2021-04-09 14:50:00,49.86,49.88,49.82,49.83,187946.0,48.4176,48.437,48.3788,48.3885,187946.0
2021-04-09 15:00:00,49.83,49.84,49.75,49.77,95330.0,48.3885,48.3982,48.3108,48.3302,95330.0
2021-04-09 15:10:00,49.77,49.86,49.75,49.85,64296.0,48.3302,48.4176,48.3108,48.4079,64296.0
2021-04-09 15:20:00,49.85,50.12,49.85,50.12,302880.0,48.4079,48.6701,48.4079,48.6701,302880.0
2021-04-09 15:30:00,50.13,50.3,50.12,50.24,325216.0,48.6798,48.8449,48.6701,48.7866,325216.0
2021-04-09 15:40:00,50.24,50.27,50.16,50.27,264060.0,48.7866,48.8158,48.7089,48.8158,264060.0
2021-04-09 15:50:00,50.27,50.53,50.27,50.45,545890.0,48.8158,49.0682,48.8158,48.9905,545890.0
2021-04-12 09:30:00,50.23,50.47,50.21,50.45,325062.0,48.7769,49.01,48.7575,48.9905,325062.0
2021-04-12 09:40:00,50.45,50.45,50.22,50.22,209884.0,48.9905,48.9905,48.7672,48.7672,209884.0
2021-04-12 09:50:00,50.21,50.23,50.08,50.23,255894.0,48.7575,48.7769,48.6313,48.7769,255894.0
2021-04-12 10:00:00,50.24,50.31,50.21,50.28,242104.0,48.7866,48.8546,48.7575,48.8255,242104.0
2021-04-12 10:10:00,50.27,50.33,50.19,50.31,127084.0,48.8158,48.874,48.7381,48.8546,127084.0
2021-04-12 10:20:00,50.3,50.35,50.18,50.22,188008.0,48.8449,48.8934,48.7284,48.7672,188008.0
2021-04-12 10:30:00,50.24,50.24,50.06,50.09,83212.0,48.7866,48.7866,48.6118,48.641,83212.0
2021-04-12 10:40:00,50.1,50.18,49.99,50.16,228942.0,48.6507,48.7284,48.5439,48.7089,228942.0
2021-04-12 10:50:00,50.18,50.23,50.12,50.19,116966.0,48.7284,48.7769,48.6701,48.7381,116966.0
2021-04-12 11:00:00,50.19,50.26,50.17,50.18,83944.0,48.7381,48.806,48.7186,48.7284,83944.0
2021-04-12 11:10:00,50.17,50.29,50.13,50.28,68300.0,48.7186,48.8352,48.6798,48.8255,68300.0
2021-04-12 11:20:00,50.29,50.3,50.24,50.29,54184.0,48.8352,48.8449,48.7866,48.8352,54184.0
2021-04-12 11:30:00,50.29,50.3,50.16,50.24,62594.0,48.8352,48.8449,48.7089,48.7866,62594.0
2021-04-12 11:40:00,50.22,50.29,50.15,50.22,79440.0,48.7672,48.8352,48.6992,48.7672,79440.0
2021-04-12 11:50:00,50.21,50.34,50.18,50.33,49046.0,48.7575,48.8837,48.7284,48.874,49046.0
2021-04-12 12:00:00,50.34,50.35,50.3,50.3,32226.0,48.8837,48.8934,48.8449,48.8449,32226.0
2021-04-12 12:10:00,50.29,50.32,50.22,50.27,58056.0,48.8352,48.8643,48.7672,48.8158,58056.0
2021-04-12 12:20:00,50.28,50.41,50.27,50.39,64052.0,48.8255,48.9517,48.8158,48.9323,64052.0
2021-04-12 12:30:00,50.39,50.55,50.38,50.51,293148.0,48.9323,49.0877,48.9226,49.0488,293148.0
2021-04-12 12:40:00,50.5,50.58,50.49,50.51,193008.0,49.0391,49.1168,49.0294,49.0488,193008.0
2021-04-12 12:50:00,50.51,50.56,50.49,50.52,56032.0,49.0488,49.0974,49.0294,49.0585,56032.0
2021-04-12 13:00:00,50.52,50.56,50.49,50.49,46180.0,49.0585,49.0974,49.0294,49.0294,46180.0
2021-04-12 13:10:00,50.49,50.49,50.38,50.42,268340.0,49.0294,49.0294,48.9226,48.9614,268340.0
2021-04-12 13:20:00,50.42,50.43,50.35,50.36,92764.0,48.9614,48.9711,48.8934,48.9032,92764.0
2021-04-12 13:30:00,50.35,50.38,50.27,50.3,245034.0,48.8934,48.9226,48.8158,48.8449,245034.0
2021-04-12 13:40:00,50.29,50.33,50.23,50.33,80058.0,48.8352,48.874,48.7769,48.874,80058.0
2021-04-12 13:50:00,50.33,50.33,50.15,50.18,134000.0,48.874,48.874,48.6992,48.7284,134000.0
2021-04-12 14:00:00,50.17,50.31,50.17,50.27,108852.0,48.7186,48.8546,48.7186,48.8158,108852.0
2021-04-12 14:10:00,50.29,50.32,50.27,50.31,32174.0,48.8352,48.8643,48.8158,48.8546,32174.0
2021-04-12 14:20:00,50.32,50.33,50.22,50.32,49456.0,48.8643,48.874,48.7672,48.8643,49456.0
2021-04-12 14:30:00,50.32,50.33,50.26,50.31,40468.0,48.8643,48.874,48.806,48.8546,40468.0
2021-04-12 14:40:00,50.31,50.31,50.22,50.27,71634.0,48.8546,48.8546,48.7672,48.8158,71634.0
2021-04-12 14:50:00,50.24,50.24,50.15,50.22,34840.0,48.7866,48.7866,48.6992,48.7672,34840.0
2021-04-12 15:00:00,50.22,50.27,50.14,50.24,49880.0,48.7672,48.8158,48.6895,48.7866,49880.0
2021-04-12 15:10:00,50.24,50.25,50.11,50.18,113232.0,48.7866,48.7963,48.6604,48.7284,113232.0
2021-04-12 15:20:00,50.18,50.34,50.18,50.29,72224.0,48.7284,48.8837,48.7284,48.8352,72224.0
2021-04-12 15:30:00,50.29,50.41,50.24,50.41,106242.0,48.8352,48.9517,48.7866,48.9517,106242.0
2021-04-12 15:40:00,50.42,50.56,50.4,50.53,229716.0,48.9614,49.0974,48.942,49.0682,229716.0
2021-04-12 15:50:00,50.52,50.62,50.4,50.51,389468.0,49.0585,49.1556,48.942,49.0488,389468.0
2021-04-13 09:30:00,50.47,50.55,50.42,50.51,343292.0,49.01,49.0877,48.9614,49.0488,343292.0
2021-04-13 09:40:00,50.51,50.51,50.33,50.41,220608.0,49.0488,49.0488,48.874,48.9517,220608.0
2021-04-13 09:50:00,50.41,50.59,50.4,50.57,154664.0,48.9517,49.1265,48.942,49.1071,154664.0
2021-04-13 10:00:00,50.57,50.7,50.57,50.67,369982.0,49.1071,49.2333,49.1071,49.2042,369982.0
2021-04-13 10:10:00,50.67,50.69,50.6,50.6,83790.0,49.2042,49.2236,49.1362,49.1362,83790.0
2021-04-13 10:20:00,50.6,50.63,50.55,50.63,157660.0,49.1362,49.1653,49.0877,49.1653,157660.0
2021-04-13 10:30:00,50.63,50.72,50.58,50.6,107378.0,49.1653,49.2527,49.1168,49.1362,107378.0
2021-04-13 10:40:00,50.6,50.68,50.59,50.63,59962.0,49.1362,49.2139,49.1265,49.1653,59962.0
2021-04-13 10:50:00,50.63,50.63,50.55,50.58,50188.0,49.1653,49.1653,49.0877,49.1168,50188.0
2021-04-13 11:00:00,50.59,50.67,50.58,50.63,67024.0,49.1265,49.2042,49.1168,49.1653,67024.0
2021-04-13 11:10:00,50.63,50.63,50.56,50.62,89482.0,49.1653,49.1653,49.0974,49.1556,89482.0
2021-04-13 11:20:00,50.63,50.66,50.58,50.66,148938.0,49.1653,49.1945,49.1168,49.1945,148938.0
2021-04-13 11:30:00,50.67,50.73,50.56,50.6,149340.0,49.2042,49.2624,49.0974,49.1362,149340.0
2021-04-13 11:40:00,50.6,50.66,50.59,50.62,62728.0,49.1362,49.1945,49.1265,49.1556,62728.0
2021-04-13 11:50:00,50.63,50.69,50.61,50.68,50816.0,49.1653,49.2236,49.1459,49.2139,50816.0
2021-04-13 12:00:00,50.68,50.72,50.62,50.63,132282.0,49.2139,49.2527,49.1556,49.1653,132282.0
2021-04-13 12:10:00,50.63,50.68,50.62,50.68,27154.0,49.1653,49.2139,49.1556,49.2139,27154.0
2021-04-13 12:20:00,50.68,50.72,50.63,50.64,56402.0,49.2139,49.2527,49.1653,49.1751,56402.0
2021-04-13 12:30:00,50.65,50.69,50.63,50.63,41346.0,49.1848,49.2236,49.1653,49.1653,41346.0
2021-04-13 12:40:00,50.64,50.65,50.57,50.6,125856.0,49.1751,49.1848,49.1071,49.1362,125856.0
2021-04-13 12:50:00,50.6,50.6,50.51,50.52,96936.0,49.1362,49.1362,49.0488,49.0585,96936.0
2021-04-13 13:00:00,50.52,50.61,50.48,50.57,93488.0,49.0585,49.1459,49.0197,49.1071,93488.0
2021-04-13 13:10:00,50.58,50.64,50.56,50.64,43018.0,49.1168,49.1751,49.0974,49.1751,43018.0
2021-04-13 13:20:00,50.65,50.66,50.6,50.63,24410.0,49.1848,49.1945,49.1362,49.1653,24410.0
2021-04-13 13:30:00,50.64,50.69,50.63,50.69,82222.0,49.1751,49.2236,49.1653,49.2236,82222.0
2021-04-13 13:40:00,50.69,50.74,50.69,50.72,230308.0,49.2236,49.2722,49.2236,49.2527,230308.0
2021-04-13 13:50:00,50.72,50.74,50.69,50.72,37226.0,49.2527,49.2722,49.2236,49.2527,37226.0
2021-04-13 14:00:00,50.71,50.8,50.71,50.75,210734.0,49.243,49.3304,49.243,49.2819,210734.0
2021-04-13 14:10:00,50.76,50.89,50.76,50.88,112558.0,49.2916,49.4178,49.2916,49.4081,112558.0
2021-04-13 14:20:00,50.88,50.91,50.87,50.91,73506.0,49.4081,49.4372,49.3984,49.4372,73506.0
2021-04-13 14:30:00,50.9,50.96,50.9,50.91,74600.0,49.4275,49.4858,49.4275,49.4372,74600.0
2021-04-13 14:40:00,50.92,50.99,50.91,50.98,98374.0,49.447,49.5149,49.4372,49.5052,98374.0
2021-04-13 14:50:00,50.97,51.06,50.95,51.03,116208.0,49.4955,49.5829,49.4761,49.5538,116208.0
2021-04-13 15:00:00,51.03,51.17,51.02,51.16,169816.0,49.5538,49.6897,49.5441,49.68,169816.0
2021-04-13 15:10:00,51.16,51.21,51.1,51.16,155010.0,49.68,49.7286,49.6217,49.68,155010.0
2021-04-13 15:20:00,51.16,51.21,51.12,51.15,84048.0,49.68,49.7286,49.6412,49.6703,84048.0
2021-04-13 15:30:00,51.15,51.17,50.99,50.99,197296.0,49.6703,49.6897,49.5149,49.5149,197296.0
2021-04-13 15:40:00,50.99,51.04,50.94,51.02,169778.0,49.5149,49.5635,49.4664,49.5441,169778.0
2021-04-13 15:50:00,51.03,51.06,50.91,50.95,346164.0,49.5538,49.5829,49.4372,49.4761,346164.0
2021-04-14 09:30:00,50.95,51.09,50.84,51.07,486406.0,49.4761,49.612,49.3693,49.5926,486406.0
2021-04-14 09:40:00,51.07,51.18,51.04,51.14,344076.0,49.5926,49.6994,49.5635,49.6606,344076.0
2021-04-14 09:50:00,51.13,51.32,51.12,51.32,291866.0,49.6509,49.8354,49.6412,49.8354,291866.0
2021-04-14 10:00:00,51.31,51.32,51.15,51.29,143958.0,49.8257,49.8354,49.6703,49.8062,143958.0
2021-04-14 10:10:00,51.29,51.3,51.16,51.23,163412.0,49.8062,49.816,49.68,49.748,163412.0
2021-04-14 10:20:00,51.24,51.26,51.09,51.12,188972.0,49.7577,49.7771,49.612,49.6412,188972.0
2021-04-14 10:30:00,51.13,51.37,51.13,51.18,205948.0,49.6509,49.8839,49.6509,49.6994,205948.0
2021-04-14 10:40:00,51.14,51.34,51.12,51.33,105016.0,49.6606,49.8548,49.6412,49.8451,105016.0
2021-04-14 10:50:00,51.32,51.34,51.15,51.16,128188.0,49.8354,49.8548,49.6703,49.68,128188.0
2021-04-14 11:00:00,51.17,51.22,51.05,51.14,189388.0,49.6897,49.7383,49.5732,49.6606,189388.0
2021-04-14 11:10:00,51.14,51.16,51.04,51.04,97234.0,49.6606,49.68,49.5635,49.5635,97234.0
2021-04-14 11:20:00,51.04,51.09,50.92,51.07,196176.0,49.5635,49.612,49.447,49.5926,196176.0
2021-04-14 11:30:00,51.07,51.12,51.02,51.09,153264.0,49.5926,49.6412,49.5441,49.612,153264.0
2021-04-14 11:40:00,51.09,51.17,51.08,51.13,72748.0,49.612,49.6897,49.6023,49.6509,72748.0
2021-04-14 11:50:00,51.13,51.17,51.1,51.17,52242.0,49.6509,49.6897,49.6217,49.6897,52242.0
2021-04-14 12:00:00,51.17,51.18,50.98,51.1,70636.0,49.6897,49.6994,49.5052,49.6217,70636.0
2021-04-14 12:10:00,51.1,51.13,50.98,51.13,69378.0,49.6217,49.6509,49.5052,49.6509,69378.0
2021-04-14 12:20:00,51.12,51.18,51.02,51.04,56180.0,49.6412,49.6994,49.5441,49.5635,56180.0
2021-04-14 12:30:00,51.05,51.17,51.04,51.15,73118.0,49.5732,49.6897,49.5635,49.6703,73118.0
2021-04-14 12:40:00,51.16,51.23,51.16,51.19,89006.0,49.68,49.748,49.68,49.7091,89006.0
2021-04-14 12:50:00,51.2,51.23,51.17,51.18,136000.0,49.7189,49.748,49.6897,49.6994,136000.0
2021-04-14 13:00:00,51.19,51.19,51.07,51.13,53344.0,49.7091,49.7091,49.5926,49.6509,53344.0
2021-04-14 13:10:00,51.12,51.16,51.09,51.12,40636.0,49.6412,49.68,49.612,49.6412,40636.0
2021-04-14 13:20:00,51.13,51.19,51.1,51.12,26884.0,49.6509,49.7091,49.6217,49.6412,26884.0
2021-04-14 13:30:00,51.1,51.11,50.96,51.01,156004.0,49.6217,49.6315,49.4858,49.5343,156004.0
2021-04-14 13:40:00,51.02,51.09,50.97,51.05,102566.0,49.5441,49.612,49.4955,49.5732,102566.0
2021-04-14 13:50:00,51.03,51.06,50.59,50.69,198962.0,49.5538,49.5829,49.1265,49.2236,198962.0
2021-04-14 14:00:00,50.68,50.72,50.34,50.39,454772.0,49.2139,49.2527,48.8837,48.9323,454772.0
2021-04-14 14:10:00,50.4,50.68,50.36,50.63,224866.0,48.942,49.2139,48.9032,49.1653,224866.0
2021-04-14 14:20:00,50.64,50.85,50.62,50.79,158228.0,49.1751,49.379,49.1556,49.3207,158228.0
2021-04-14 14:30:00,50.77,50.82,50.62,50.67,147482.0,49.3013,49.3498,49.1556,49.2042,147482.0
2021-04-14 14:40:00,50.68,50.8,50.55,50.55,135834.0,49.2139,49.3304,49.0877,49.0877,135834.0
2021-04-14 14:50:00,50.56,50.56,50.37,50.41,217780.0,49.0974,49.0974,48.9129,48.9517,217780.0
2021-04-14 15:00:00,50.4,50.48,50.23,50.29,406214.0,48.942,49.0197,48.7769,48.8352,406214.0
2021-04-14 15:10:00,50.32,50.59,50.25,50.51,179816.0,48.8643,49.1265,48.7963,49.0488,179816.0
2021-04-14 15:20:00,50.51,50.63,50.39,50.63,125564.0,49.0488,49.1653,48.9323,49.1653,125564.0
2021-04-14 15:30:00,50.61,50.69,50.38,50.46,236136.0,49.1459,49.2236,48.9226,49.0003,236136.0
2021-04-14 15:40:00,50.43,50.45,50.26,50.27,187826.0,48.9711,48.9905,48.806,48.8158,187826.0
2021-04-14 15:50:00,50.27,50.47,50.22,50.45,399256.0,48.8158,49.01,48.7672,48.9905,399256.0
2021-04-15 09:30:00,51.27,51.5,51.26,51.4,548142.0,49.7868,50.0102,49.7771,49.9131,548142.0
2021-04-15 09:40:00,51.4,51.48,51.32,51.35,214984.0,49.9131,49.9908,49.8354,49.8645,214984.0
2021-04-15 09:50:00,51.37,51.42,51.26,51.35,174764.0,49.8839,49.9325,49.7771,49.8645,174764.0
2021-04-15 10:00:00,51.36,51.4,51.27,51.3,249992.0,49.8742,49.9131,49.7868,49.816,249992.0
2021-04-15 10:10:00,51.32,51.54,51.29,51.46,190052.0,49.8354,50.049,49.8062,49.9713,190052.0
2021-04-15 10:20:00,51.47,51.58,51.47,51.58,219722.0,49.981,50.0879,49.981,50.0879,219722.0
2021-04-15 10:30:00,51.58,51.8,51.58,51.69,371704.0,50.0879,50.3015,50.0879,50.1947,371704.0
2021-04-15 10:40:00,51.69,51.77,51.68,51.68,130304.0,50.1947,50.2724,50.185,50.185,130304.0
2021-04-15 10:50:00,51.7,51.73,51.63,51.71,89408.0,50.2044,50.2335,50.1364,50.2141,89408.0
2021-04-15 11:00:00,51.71,51.9,51.71,51.85,209962.0,50.2141,50.3986,50.2141,50.35,209962.0
2021-04-15 11:10:00,51.85,51.85,51.71,51.72,135044.0,50.35,50.35,50.2141,50.2238,135044.0
2021-04-15 11:20:00,51.72,51.74,51.59,51.6,196468.0,50.2238,50.2432,50.0976,50.1073,196468.0
2021-04-15 11:30:00,51.62,51.66,51.58,51.64,125534.0,50.1267,50.1655,50.0879,50.1461,125534.0
2021-04-15 11:40:00,51.63,51.68,51.58,51.67,67180.0,50.1364,50.185,50.0879,50.1753,67180.0
2021-04-15 11:50:00,51.68,51.69,51.63,51.69,71060.0,50.185,50.1947,50.1364,50.1947,71060.0
2021-04-15 12:00:00,51.69,51.77,51.63,51.77,102420.0,50.1947,50.2724,50.1364,50.2724,102420.0
2021-04-15 12:10:00,51.77,51.81,51.73,51.77,89922.0,50.2724,50.3112,50.2335,50.2724,89922.0
2021-04-15 12:20:00,51.78,51.82,51.74,51.81,87906.0,50.2821,50.3209,50.2432,50.3112,87906.0
2021-04-15 12:30:00,51.81,51.91,51.81,51.89,134902.0,50.3112,50.4083,50.3112,50.3889,134902.0
2021-04-15 12:40:00,51.88,51.94,51.88,51.89,96272.0,50.3792,50.4374,50.3792,50.3889,96272.0
2021-04-15 12:50:00,51.9,51.99,51.9,51.97,64692.0,50.3986,50.486,50.3986,50.4666,64692.0
2021-04-15 13:00:00,51.98,51.99,51.79,51.81,165932.0,50.4763,50.486,50.2918,50.3112,165932.0
2021-04-15 13:10:00,51.8,51.85,51.77,51.81,67704.0,50.3015,50.35,50.2724,50.3112,67704.0
2021-04-15 13:20:00,51.82,51.89,51.79,51.85,117602.0,50.3209,50.3889,50.2918,50.35,117602.0
2021-04-15 13:30:00,51.85,51.92,51.85,51.92,73484.0,50.35,50.418,50.35,50.418,73484.0
2021-04-15 13:40:00,51.93,51.96,51.89,51.91,82734.0,50.4277,50.4569,50.3889,50.4083,82734.0
2021-04-15 13:50:00,51.91,51.94,51.84,51.88,65714.0,50.4083,50.4374,50.3403,50.3792,65714.0
2021-04-15 14:00:00,51.9,51.98,51.85,51.85,210136.0,50.3986,50.4763,50.35,50.35,210136.0
2021-04-15 14:10:00,51.85,51.96,51.84,51.9,170316.0,50.35,50.4569,50.3403,50.3986,170316.0
2021-04-15 14:20:00,51.91,51.98,51.88,51.97,72822.0,50.4083,50.4763,50.3792,50.4666,72822.0
2021-04-15 14:30:00,51.97,52.02,51.92,51.99,163238.0,50.4666,50.5151,50.418,50.486,163238.0
2021-04-15 14:40:00,51.97,51.98,51.85,51.87,70756.0,50.4666,50.4763,50.35,50.3695,70756.0
2021-04-15 14:50:00,51.87,51.92,51.82,51.85,105234.0,50.3695,50.418,50.3209,50.35,105234.0
2021-04-15 15:00:00,51.86,51.93,51.83,51.83,149500.0,50.3598,50.4277,50.3306,50.3306,149500.0
2021-04-15 15:10:00,51.84,51.84,51.7,51.84,155502.0,50.3403,50.3403,50.2044,50.3403,155502.0
2021-04-15 15:20:00,51.85,51.85,51.71,51.73,138028.0,50.35,50.35,50.2141,50.2335,138028.0
2021-04-15 15:30:00,51.73,51.9,51.73,51.88,138300.0,50.2335,50.3986,50.2335,50.3792,138300.0
2021-04-15 15:40:00,51.88,52.16,51.85,52.05,377674.0,50.3792,50.6511,50.35,50.5443,377674.0
2021-04-15 15:50:00,52.06,52.12,51.93,52.05,342316.0,50.554,50.6122,50.4277,50.5443,342316.0
2021-04-16 09:30:00,52.58,52.62,52.37,52.43,564802.0,51.0589,51.0978,50.855,50.9133,564802.0
2021-04-16 09:40:00,52.44,52.44,52.26,52.35,152576.0,50.923,50.923,50.7482,50.8356,152576.0
2021-04-16 09:50:00,52.37,52.37,52.08,52.15,223014.0,50.855,50.855,50.5734,50.6414,223014.0
2021-04-16 10:00:00,52.11,52.42,52.01,52.37,193032.0,50.6025,50.9036,50.5054,50.855,193032.0
2021-04-16 10:10:00,52.38,52.47,52.31,52.47,114328.0,50.8647,50.9521,50.7967,50.9521,114328.0
2021-04-16 10:20:00,52.47,52.49,52.26,52.27,492472.0,50.9521,50.9715,50.7482,50.7579,492472.0
2021-04-16 10:30:00,52.27,52.36,52.21,52.34,214066.0,50.7579,50.8453,50.6996,50.8259,214066.0
2021-04-16 10:40:00,52.35,52.46,52.31,52.45,156288.0,50.8356,50.9424,50.7967,50.9327,156288.0
2021-04-16 10:50:00,52.43,52.43,52.34,52.34,114302.0,50.9133,50.9133,50.8259,50.8259,114302.0
2021-04-16 11:00:00,52.33,52.48,52.27,52.44,160952.0,50.8162,50.9618,50.7579,50.923,160952.0
2021-04-16 11:10:00,52.43,52.44,52.27,52.37,153914.0,50.9133,50.923,50.7579,50.855,153914.0
2021-04-16 11:20:00,52.37,52.41,52.21,52.22,136030.0,50.855,50.8938,50.6996,50.7093,136030.0
2021-04-16 11:30:00,52.23,52.32,52.22,52.28,53388.0,50.7191,50.8065,50.7093,50.7676,53388.0
2021-04-16 11:40:00,52.28,52.29,52.19,52.29,128048.0,50.7676,50.7773,50.6802,50.7773,128048.0
2021-04-16 11:50:00,52.26,52.31,52.24,52.26,36278.0,50.7482,50.7967,50.7288,50.7482,36278.0
2021-04-16 12:00:00,52.27,52.35,52.26,52.34,58084.0,50.7579,50.8356,50.7482,50.8259,58084.0
2021-04-16 12:10:00,52.34,52.4,52.3,52.35,139140.0,50.8259,50.8841,50.787,50.8356,139140.0
2021-04-16 12:20:00,52.35,52.43,52.34,52.39,89220.0,50.8356,50.9133,50.8259,50.8744,89220.0
2021-04-16 12:30:00,52.38,52.42,52.35,52.38,75814.0,50.8647,50.9036,50.8356,50.8647,75814.0
2021-04-16 12:40:00,52.38,52.43,52.37,52.4,110994.0,50.8647,50.9133,50.855,50.8841,110994.0
2021-04-16 12:50:00,52.37,52.37,52.27,52.33,137060.0,50.855,50.855,50.7579,50.8162,137060.0
2021-04-16 13:00:00,52.33,52.35,52.27,52.31,110914.0,50.8162,50.8356,50.7579,50.7967,110914.0
2021-04-16 13:10:00,52.31,52.35,52.28,52.34,50292.0,50.7967,50.8356,50.7676,50.8259,50292.0
2021-04-16 13:20:00,52.34,52.34,52.29,52.32,61966.0,50.8259,50.8259,50.7773,50.8065,61966.0
2021-04-16 13:30:00,52.32,52.36,52.29,52.35,85124.0,50.8065,50.8453,50.7773,50.8356,85124.0
2021-04-16 13:40:00,52.33,52.41,52.32,52.34,91496.0,50.8162,50.8938,50.8065,50.8259,91496.0
2021-04-16 13:50:00,52.35,52.35,52.29,52.29,48878.0,50.8356,50.8356,50.7773,50.7773,48878.0
2021-04-16 14:00:00,52.29,52.47,52.26,52.45,318722.0,50.7773,50.9521,50.7482,50.9327,318722.0
2021-04-16 14:10:00,52.45,52.54,52.45,52.47,169464.0,50.9327,51.0201,50.9327,50.9521,169464.0
2021-04-16 14:20:00,52.46,52.54,52.44,52.51,159190.0,50.9424,51.0201,50.923,50.991,159190.0
2021-04-16 14:30:00,52.51,52.57,52.51,52.54,114860.0,50.991,51.0492,50.991,51.0201,114860.0
2021-04-16 14:40:00,52.54,52.61,52.52,52.61,151456.0,51.0201,51.0881,51.0007,51.0881,151456.0
2021-04-16 14:50:00,52.61,52.67,52.6,52.65,124332.0,51.0881,51.1463,51.0784,51.1269,124332.0
2021-04-16 15:00:00,52.65,52.71,52.58,52.59,156684.0,51.1269,51.1852,51.0589,51.0686,156684.0
2021-04-16 15:10:00,52.59,52.65,52.56,52.61,125542.0,51.0686,51.1269,51.0395,51.0881,125542.0
2021-04-16 15:20:00,52.62,52.69,52.58,52.67,163482.0,51.0978,51.1657,51.0589,51.1463,163482.0
2021-04-16 15:30:00,52.67,52.77,52.63,52.76,192748.0,51.1463,51.2434,51.1075,51.2337,192748.0
2021-04-16 15:40:00,52.77,52.79,52.61,52.68,230378.0,51.2434,51.2629,51.0881,51.156,230378.0
2021-04-16 15:50:00,52.68,52.82,52.52,52.6,702416.0,51.156,51.292,51.0007,51.0784,702416.0
2021-04-19 09:30:00,52.19,52.38,52.18,52.28,419162.0,50.6802,50.8647,50.6705,50.7676,419162.0
2021-04-19 09:40:00,52.26,52.38,52.24,52.35,193194.0,50.7482,50.8647,50.7288,50.8356,193194.0
2021-04-19 09:50:00,52.35,52.38,52.31,52.33,106266.0,50.8356,50.8647,50.7967,50.8162,106266.0
2021-04-19 10:00:00,52.34,52.35,51.76,51.87,469346.0,50.8259,50.8356,50.2627,50.3695,469346.0
2021-04-19 10:10:00,51.87,51.98,51.74,51.96,261400.0,50.3695,50.4763,50.2432,50.4569,261400.0
2021-04-19 10:20:00,51.96,52.08,51.96,52.02,220674.0,50.4569,50.5734,50.4569,50.5151,220674.0
2021-04-19 10:30:00,52.02,52.12,52.01,52.07,117232.0,50.5151,50.6122,50.5054,50.5637,117232.0
2021-04-19 10:40:00,52.05,52.09,51.49,51.6,373250.0,50.5443,50.5831,50.0005,50.1073,373250.0
2021-04-19 10:50:00,51.6,51.91,51.56,51.85,231022.0,50.1073,50.4083,50.0684,50.35,231022.0
2021-04-19 11:00:00,51.86,51.93,51.68,51.87,210956.0,50.3598,50.4277,50.185,50.3695,210956.0
2021-04-19 11:10:00,51.85,51.98,51.76,51.95,122218.0,50.35,50.4763,50.2627,50.4472,122218.0
2021-04-19 11:20:00,51.96,51.99,51.77,51.96,135372.0,50.4569,50.486,50.2724,50.4569,135372.0
2021-04-19 11:30:00,51.96,51.96,51.74,51.76,125000.0,50.4569,50.4569,50.2432,50.2627,125000.0
2021-04-19 11:40:00,51.77,51.83,51.44,51.66,253750.0,50.2724,50.3306,49.9519,50.1655,253750.0
2021-04-19 11:50:00,51.66,51.85,51.62,51.68,169570.0,50.1655,50.35,50.1267,50.185,169570.0
2021-04-19 12:00:00,51.65,51.74,51.45,51.72,290848.0,50.1558,50.2432,49.9616,50.2238,290848.0
2021-04-19 12:10:00,51.73,51.78,51.61,51.76,134734.0,50.2335,50.2821,50.117,50.2627,134734.0
2021-04-19 12:20:00,51.79,51.81,51.43,51.54,190256.0,50.2918,50.3112,49.9422,50.049,190256.0
2021-04-19 12:30:00,51.56,51.58,51.39,51.39,166842.0,50.0684,50.0879,49.9034,49.9034,166842.0
2021-04-19 12:40:00,51.38,51.46,51.26,51.42,281362.0,49.8936,49.9713,49.7771,49.9325,281362.0
2021-04-19 12:50:00,51.42,51.49,51.35,51.42,145678.0,49.9325,50.0005,49.8645,49.9325,145678.0
2021-04-19 13:00:00,51.37,51.6,51.37,51.47,168942.0,49.8839,50.1073,49.8839,49.981,168942.0
2021-04-19 13:10:00,51.48,51.69,51.46,51.65,136808.0,49.9908,50.1947,49.9713,50.1558,136808.0
2021-04-19 13:20:00,51.66,51.69,51.55,51.56,69474.0,50.1655,50.1947,50.0587,50.0684,69474.0
2021-04-19 13:30:00,51.58,51.74,51.51,51.73,220174.0,50.0879,50.2432,50.0199,50.2335,220174.0
2021-04-19 13:40:00,51.72,51.73,51.59,51.63,79836.0,50.2238,50.2335,50.0976,50.1364,79836.0
2021-04-19 13:50:00,51.65,51.67,51.54,51.59,132000.0,50.1558,50.1753,50.049,50.0976,132000.0
2021-04-19 14:00:00,51.58,51.66,51.49,51.52,79416.0,50.0879,50.1655,50.0005,50.0296,79416.0
2021-04-19 14:10:00,51.52,51.68,51.52,51.65,81164.0,50.0296,50.185,50.0296,50.1558,81164.0
2021-04-19 14:20:00,51.65,51.74,51.61,51.72,90476.0,50.1558,50.2432,50.117,50.2238,90476.0
2021-04-19 14:30:00,51.72,51.74,51.48,51.52,170350.0,50.2238,50.2432,49.9908,50.0296,170350.0
2021-04-19 14:40:00,51.52,51.74,51.49,51.72,253636.0,50.0296,50.2432,50.0005,50.2238,253636.0
2021-04-19 14:50:00,51.71,51.76,51.67,51.74,162572.0,50.2141,50.2627,50.1753,50.2432,162572.0
2021-04-19 15:00:00,51.74,51.79,51.66,51.68,165166.0,50.2432,50.2918,50.1655,50.185,165166.0
2021-04-19 15:10:00,51.68,51.74,51.48,51.5,170646.0,50.185,50.2432,49.9908,50.0102,170646.0
2021-04-19 15:20:00,51.52,51.56,51.42,51.48,143100.0,50.0296,50.0684,49.9325,49.9908,143100.0
2021-04-19 15:30:00,51.47,51.57,51.39,51.56,182310.0,49.981,50.0781,49.9034,50.0684,182310.0
2021-04-19 15:40:00,51.54,51.69,51.48,51.5,163514.0,50.049,50.1947,49.9908,50.0102,163514.0
2021-04-19 15:50:00,51.47,51.85,51.45,51.81,369346.0,49.981,50.35,49.9616,50.3112,369346.0
2021-04-20 09:30:00,51.29,51.54,51.24,51.47,413392.0,49.8062,50.049,49.7577,49.981,413392.0
2021-04-20 09:40:00,51.46,51.55,51.37,51.51,136740.0,49.9713,50.0587,49.8839,50.0199,136740.0
2021-04-20 09:50:00,51.53,51.6,51.4,51.47,184952.0,50.0393,50.1073,49.9131,49.981,184952.0
2021-04-20 10:00:00,51.46,51.55,51.26,51.33,233152.0,49.9713,50.0587,49.7771,49.8451,233152.0
2021-04-20 10:10:00,51.31,51.43,51.22,51.36,323890.0,49.8257,49.9422,49.7383,49.8742,323890.0
2021-04-20 10:20:00,51.34,51.41,51.27,51.31,117960.0,49.8548,49.9228,49.7868,49.8257,117960.0
2021-04-20 10:30:00,51.3,51.3,51.06,51.14,342604.0,49.816,49.816,49.5829,49.6606,342604.0
2021-04-20 10:40:00,51.12,51.12,50.74,50.75,413084.0,49.6412,49.6412,49.2722,49.2819,413084.0
2021-04-20 10:50:00,50.74,50.77,50.51,50.73,443362.0,49.2722,49.3013,49.0488,49.2624,443362.0
2021-04-20 11:00:00,50.71,50.77,50.55,50.74,244374.0,49.243,49.3013,49.0877,49.2722,244374.0
2021-04-20 11:10:00,50.75,50.77,50.41,50.42,342888.0,49.2819,49.3013,48.9517,48.9614,342888.0
2021-04-20 11:20:00,50.44,50.49,50.27,50.4,385864.0,48.9808,49.0294,48.8158,48.942,385864.0
2021-04-20 11:30:00,50.43,50.44,50.08,50.24,421494.0,48.9711,48.9808,48.6313,48.7866,421494.0
2021-04-20 11:40:00,50.27,50.46,50.25,50.45,237150.0,48.8158,49.0003,48.7963,48.9905,237150.0
2021-04-20 11:50:00,50.46,50.48,50.3,50.38,155930.0,49.0003,49.0197,48.8449,48.9226,155930.0
2021-04-20 12:00:00,50.4,50.52,50.34,50.49,80898.0,48.942,49.0585,48.8837,49.0294,80898.0
2021-04-20 12:10:00,50.49,50.68,50.48,50.68,170224.0,49.0294,49.2139,49.0197,49.2139,170224.0
2021-04-20 12:20:00,50.68,50.74,50.62,50.63,271094.0,49.2139,49.2722,49.1556,49.1653,271094.0
2021-04-20 12:30:00,50.65,50.67,50.57,50.58,98110.0,49.1848,49.2042,49.1071,49.1168,98110.0
2021-04-20 12:40:00,50.56,50.58,50.42,50.44,52514.0,49.0974,49.1168,48.9614,48.9808,52514.0
2021-04-20 12:50:00,50.42,50.63,50.4,50.6,162056.0,48.9614,49.1653,48.942,49.1362,162056.0
2021-04-20 13:00:00,50.59,50.6,50.47,50.51,122552.0,49.1265,49.1362,49.01,49.0488,122552.0
2021-04-20 13:10:00,50.52,50.6,50.46,50.6,84826.0,49.0585,49.1362,49.0003,49.1362,84826.0
2021-04-20 13:20:00,50.6,50.61,50.32,50.33,90932.0,49.1362,49.1459,48.8643,48.874,90932.0
2021-04-20 13:30:00,50.34,50.4,50.3,50.4,63814.0,48.8837,48.942,48.8449,48.942,63814.0
2021-04-20 13:40:00,50.4,50.5,50.33,50.45,100374.0,48.942,49.0391,48.874,48.9905,100374.0
2021-04-20 13:50:00,50.44,50.58,50.42,50.56,163912.0,48.9808,49.1168,48.9614,49.0974,163912.0
2021-04-20 14:00:00,50.56,50.63,50.52,50.62,159348.0,49.0974,49.1653,49.0585,49.1556,159348.0
2021-04-20 14:10:00,50.63,50.63,50.52,50.54,58246.0,49.1653,49.1653,49.0585,49.0779,58246.0
2021-04-20 14:20:00,50.53,50.6,50.42,50.43,67024.0,49.0682,49.1362,48.9614,48.9711,67024.0
2021-04-20 14:30:00,50.42,50.42,50.2,50.26,155938.0,48.9614,48.9614,48.7478,48.806,155938.0
2021-04-20 14:40:00,50.25,50.33,50.23,50.33,164000.0,48.7963,48.874,48.7769,48.874,164000.0
2021-04-20 14:50:00,50.32,50.43,50.09,50.17,329080.0,48.8643,48.9711,48.641,48.7186,329080.0
2021-04-20 15:00:00,50.17,50.46,50.17,50.44,214804.0,48.7186,49.0003,48.7186,48.9808,214804.0
2021-04-20 15:10:00,50.45,50.59,50.43,50.5,91382.0,48.9905,49.1265,48.9711,49.0391,91382.0
2021-04-20 15:20:00,50.5,50.6,50.49,50.56,122434.0,49.0391,49.1362,49.0294,49.0974,122434.0
2021-04-20 15:30:00,50.57,50.67,50.52,50.62,108214.0,49.1071,49.2042,49.0585,49.1556,108214.0
2021-04-20 15:40:00,50.64,50.84,50.64,50.8,431790.0,49.1751,49.3693,49.1751,49.3304,431790.0
2021-04-20 15:50:00,50.81,50.81,50.63,50.69,257624.0,49.3401,49.3401,49.1653,49.2236,257624.0
2021-04-21 09:30:00,50.42,50.55,50.37,50.45,481762.0,48.9614,49.0877,48.9129,48.9905,481762.0
2021-04-21 09:40:00,50.44,50.92,50.38,50.88,324710.0,48.9808,49.447,48.9226,49.4081,324710.0
2021-04-21 09:50:00,50.88,51.13,50.88,51.12,379012.0,49.4081,49.6509,49.4081,49.6412,379012.0
2021-04-21 10:00:00,51.12,51.16,50.99,51.05,231284.0,49.6412,49.68,49.5149,49.5732,231284.0
2021-04-21 10:10:00,51.03,51.15,50.96,51.07,122842.0,49.5538,49.6703,49.4858,49.5926,122842.0
2021-04-21 10:20:00,51.06,51.37,51.0,51.33,210180.0,49.5829,49.8839,49.5246,49.8451,210180.0
2021-04-21 10:30:00,51.33,51.34,51.16,51.17,124782.0,49.8451,49.8548,49.68,49.6897,124782.0
2021-04-21 10:40:00,51.2,51.3,51.18,51.26,108878.0,49.7189,49.816,49.6994,49.7771,108878.0
2021-04-21 10:50:00,51.22,51.27,51.12,51.25,110262.0,49.7383,49.7868,49.6412,49.7674,110262.0
2021-04-21 11:00:00,51.26,51.4,51.2,51.32,132556.0,49.7771,49.9131,49.7189,49.8354,132556.0
2021-04-21 11:10:00,51.32,51.46,51.3,51.41,193356.0,49.8354,49.9713,49.816,49.9228,193356.0
2021-04-21 11:20:00,51.41,51.43,51.35,51.41,128306.0,49.9228,49.9422,49.8645,49.9228,128306.0
2021-04-21 11:30:00,51.41,51.52,51.4,51.48,264782.0,49.9228,50.0296,49.9131,49.9908,264782.0
2021-04-21 11:40:00,51.49,51.55,51.47,51.53,82328.0,50.0005,50.0587,49.981,50.0393,82328.0
2021-04-21 11:50:00,51.53,51.67,51.51,51.67,156400.0,50.0393,50.1753,50.0199,50.1753,156400.0
2021-04-21 12:00:00,51.67,51.67,51.59,51.63,85122.0,50.1753,50.1753,50.0976,50.1364,85122.0
2021-04-21 12:10:00,51.63,51.65,51.58,51.64,85264.0,50.1364,50.1558,50.0879,50.1461,85264.0
2021-04-21 12:20:00,51.65,51.65,51.52,51.52,72956.0,50.1558,50.1558,50.0296,50.0296,72956.0
2021-04-21 12:30:00,51.54,51.57,51.51,51.54,57692.0,50.049,50.0781,50.0199,50.049,57692.0
2021-04-21 12:40:00,51.54,51.58,51.49,51.5,83564.0,50.049,50.0879,50.0005,50.0102,83564.0
2021-04-21 12:50:00,51.5,51.55,51.47,51.5,85550.0,50.0102,50.0587,49.981,50.0102,85550.0
2021-04-21 13:00:00,51.51,51.62,51.51,51.62,82156.0,50.0199,50.1267,50.0199,50.1267,82156.0
2021-04-21 13:10:00,51.6,51.66,51.59,51.65,109156.0,50.1073,50.1655,50.0976,50.1558,109156.0
2021-04-21 13:20:00,51.66,51.68,51.6,51.6,154272.0,50.1655,50.185,50.1073,50.1073,154272.0
2021-04-21 13:30:00,51.6,51.68,51.6,51.64,73274.0,50.1073,50.185,50.1073,50.1461,73274.0
2021-04-21 13:40:00,51.63,51.66,51.6,51.62,55262.0,50.1364,50.1655,50.1073,50.1267,55262.0
2021-04-21 13:50:00,51.62,51.68,51.61,51.67,563626.0,50.1267,50.185,50.117,50.1753,563626.0
2021-04-21 14:00:00,51.67,51.77,51.67,51.74,177910.0,50.1753,50.2724,50.1753,50.2432,177910.0
2021-04-21 14:10:00,51.74,51.8,51.73,51.74,64624.0,50.2432,50.3015,50.2335,50.2432,64624.0
2021-04-21 14:20:00,51.74,51.74,51.65,51.68,72034.0,50.2432,50.2432,50.1558,50.185,72034.0
2021-04-21 14:30:00,51.68,51.77,51.68,51.74,82508.0,50.185,50.2724,50.185,50.2432,82508.0
2021-04-21 14:40:00,51.73,51.74,51.62,51.65,113452.0,50.2335,50.2432,50.1267,50.1558,113452.0
2021-04-21 14:50:00,51.65,51.7,51.64,51.69,66362.0,50.1558,50.2044,50.1461,50.1947,66362.0
2021-04-21 15:00:00,51.68,51.71,51.64,51.66,42286.0,50.185,50.2141,50.1461,50.1655,42286.0
2021-04-21 15:10:00,51.66,51.77,51.66,51.76,82884.0,50.1655,50.2724,50.1655,50.2627,82884.0
2021-04-21 15:20:00,51.77,51.79,51.74,51.75,103436.0,50.2724,50.2918,50.2432,50.2529,103436.0
2021-04-21 15:30:00,51.76,52.06,51.76,51.98,378344.0,50.2627,50.554,50.2627,50.4763,378344.0
2021-04-21 15:40:00,51.98,52.13,51.96,52.13,169918.0,50.4763,50.6219,50.4569,50.6219,169918.0
2021-04-21 15:50:00,52.14,52.17,52.02,52.11,413438.0,50.6317,50.6608,50.5151,50.6025,413438.0
2021-04-22 09:30:00,52.02,52.03,51.69,51.72,411544.0,50.5151,50.5248,50.1947,50.2238,411544.0
2021-04-22 09:40:00,51.74,51.75,51.58,51.71,180422.0,50.2432,50.2529,50.0879,50.2141,180422.0
2021-04-22 09:50:00,51.71,51.82,51.63,51.8,169652.0,50.2141,50.3209,50.1364,50.3015,169652.0
2021-04-22 10:00:00,51.79,51.86,51.51,51.85,260916.0,50.2918,50.3598,50.0199,50.35,260916.0
2021-04-22 10:10:00,51.84,51.88,51.69,51.75,93304.0,50.3403,50.3792,50.1947,50.2529,93304.0
2021-04-22 10:20:00,51.76,51.87,51.7,51.81,122554.0,50.2627,50.3695,50.2044,50.3112,122554.0
2021-04-22 10:30:00,51.82,52.04,51.8,51.99,556374.0,50.3209,50.5346,50.3015,50.486,556374.0
2021-04-22 10:40:00,51.99,52.07,51.95,52.06,119500.0,50.486,50.5637,50.4472,50.554,119500.0
2021-04-22 10:50:00,52.06,52.12,51.97,52.01,82634.0,50.554,50.6122,50.4666,50.5054,82634.0
2021-04-22 11:00:00,52.02,52.16,52.0,52.15,104334.0,50.5151,50.6511,50.4957,50.6414,104334.0
2021-04-22 11:10:00,52.13,52.13,52.06,52.1,60500.0,50.6219,50.6219,50.554,50.5928,60500.0
2021-04-22 11:20:00,52.1,52.13,52.02,52.02,119302.0,50.5928,50.6219,50.5151,50.5151,119302.0
2021-04-22 11:30:00,52.02,52.24,51.97,52.13,222922.0,50.5151,50.7288,50.4666,50.6219,222922.0
2021-04-22 11:40:00,52.13,52.13,52.08,52.1,93512.0,50.6219,50.6219,50.5734,50.5928,93512.0
2021-04-22 11:50:00,52.1,52.17,52.07,52.1,85256.0,50.5928,50.6608,50.5637,50.5928,85256.0
2021-04-22 12:00:00,52.1,52.1,51.99,51.99,86602.0,50.5928,50.5928,50.486,50.486,86602.0
2021-04-22 12:10:00,52.0,52.1,51.98,52.09,74346.0,50.4957,50.5928,50.4763,50.5831,74346.0
2021-04-22 12:20:00,52.09,52.21,52.09,52.21,160386.0,50.5831,50.6996,50.5831,50.6996,160386.0
2021-04-22 12:30:00,52.21,52.3,52.21,52.29,142324.0,50.6996,50.787,50.6996,50.7773,142324.0
2021-04-22 12:40:00,52.29,52.29,52.25,52.28,76048.0,50.7773,50.7773,50.7385,50.7676,76048.0
2021-04-22 12:50:00,52.29,52.35,52.26,52.35,175416.0,50.7773,50.8356,50.7482,50.8356,175416.0
2021-04-22 13:00:00,52.35,52.35,51.54,51.71,440572.0,50.8356,50.8356,50.049,50.2141,440572.0
2021-04-22 13:10:00,51.68,51.68,51.01,51.05,709826.0,50.185,50.185,49.5343,49.5732,709826.0
2021-04-22 13:20:00,51.02,51.63,50.99,51.57,720788.0,49.5441,50.1364,49.5149,50.0781,720788.0
2021-04-22 13:30:00,51.57,51.6,51.31,51.42,259012.0,50.0781,50.1073,49.8257,49.9325,259012.0
2021-04-22 13:40:00,51.38,51.38,50.71,50.8,407226.0,49.8936,49.8936,49.243,49.3304,407226.0
2021-04-22 13:50:00,50.8,50.81,50.38,50.49,490984.0,49.3304,49.3401,48.9226,49.0294,490984.0
2021-04-22 14:00:00,50.49,50.69,50.24,50.63,661062.0,49.0294,49.2236,48.7866,49.1653,661062.0
2021-04-22 14:10:00,50.63,50.76,50.5,50.74,234322.0,49.1653,49.2916,49.0391,49.2722,234322.0
2021-04-22 14:20:00,50.74,50.97,50.59,50.95,210674.0,49.2722,49.4955,49.1265,49.4761,210674.0
2021-04-22 14:30:00,50.93,50.98,50.86,50.91,134010.0,49.4567,49.5052,49.3887,49.4372,134010.0
2021-04-22 14:40:00,50.89,51.1,50.87,50.99,242408.0,49.4178,49.6217,49.3984,49.5149,242408.0
2021-04-22 14:50:00,50.99,51.08,50.88,50.93,155466.0,49.5149,49.6023,49.4081,49.4567,155466.0
2021-04-22 15:00:00,50.94,51.1,50.64,50.69,305574.0,49.4664,49.6217,49.1751,49.2236,305574.0
2021-04-22 15:10:00,50.7,50.78,50.51,50.63,173908.0,49.2333,49.311,49.0488,49.1653,173908.0
2021-04-22 15:20:00,50.63,50.67,50.48,50.62,221882.0,49.1653,49.2042,49.0197,49.1556,221882.0
2021-04-22 15:30:00,50.6,50.88,50.59,50.74,208502.0,49.1362,49.4081,49.1265,49.2722,208502.0
2021-04-22 15:40:00,50.76,50.95,50.65,50.69,366214.0,49.2916,49.4761,49.1848,49.2236,366214.0
2021-04-22 15:50:00,50.66,50.82,50.59,50.68,479912.0,49.1945,49.3498,49.1265,49.2139,479912.0
2021-04-23 09:30:00,50.88,51.09,50.86,50.99,330482.0,49.4081,49.612,49.3887,49.5149,330482.0
2021-04-23 09:40:00,51.02,51.13,50.91,51.12,186726.0,49.5441,49.6509,49.4372,49.6412,186726.0
2021-04-23 09:50:00,51.13,51.37,51.12,51.36,145094.0,49.6509,49.8839,49.6412,49.8742,145094.0
2021-04-23 10:00:00,51.37,51.47,51.34,51.45,175202.0,49.8839,49.981,49.8548,49.9616,175202.0
2021-04-23 10:10:00,51.43,51.47,51.37,51.38,136672.0,49.9422,49.981,49.8839,49.8936,136672.0
2021-04-23 10:20:00,51.38,51.44,51.35,51.43,76240.0,49.8936,49.9519,49.8645,49.9422,76240.0
2021-04-23 10:30:00,51.43,51.74,51.38,51.7,615348.0,49.9422,50.2432,49.8936,50.2044,615348.0
2021-04-23 10:40:00,51.7,51.83,51.67,51.77,201286.0,50.2044,50.3306,50.1753,50.2724,201286.0
2021-04-23 10:50:00,51.76,52.04,51.74,52.02,225438.0,50.2627,50.5346,50.2432,50.5151,225438.0
2021-04-23 11:00:00,52.04,52.04,51.9,51.9,225630.0,50.5346,50.5346,50.3986,50.3986,225630.0
2021-04-23 11:10:00,51.91,52.15,51.91,52.12,209936.0,50.4083,50.6414,50.4083,50.6122,209936.0
2021-04-23 11:20:00,52.12,52.16,52.09,52.09,160194.0,50.6122,50.6511,50.5831,50.5831,160194.0
2021-04-23 11:30:00,52.1,52.14,52.1,52.1,94408.0,50.5928,50.6317,50.5928,50.5928,94408.0
2021-04-23 11:40:00,52.11,52.21,52.04,52.21,269948.0,50.6025,50.6996,50.5346,50.6996,269948.0
2021-04-23 11:50:00,52.19,52.21,52.13,52.14,79444.0,50.6802,50.6996,50.6219,50.6317,79444.0
2021-04-23 12:00:00,52.13,52.23,52.13,52.23,76138.0,50.6219,50.7191,50.6219,50.7191,76138.0
2021-04-23 12:10:00,52.23,52.23,52.17,52.21,48040.0,50.7191,50.7191,50.6608,50.6996,48040.0
2021-04-23 12:20:00,52.22,52.24,52.18,52.18,48654.0,50.7093,50.7288,50.6705,50.6705,48654.0
2021-04-23 12:30:00,52.19,52.27,52.19,52.23,101160.0,50.6802,50.7579,50.6802,50.7191,101160.0
2021-04-23 12:40:00,52.25,52.47,52.25,52.47,118916.0,50.7385,50.9521,50.7385,50.9521,118916.0
2021-04-23 12:50:00,52.47,52.51,52.42,52.45,153854.0,50.9521,50.991,50.9036,50.9327,153854.0
2021-04-23 13:00:00,52.46,52.47,52.39,52.44,83036.0,50.9424,50.9521,50.8744,50.923,83036.0
2021-04-23 13:10:00,52.45,52.47,52.42,52.43,73010.0,50.9327,50.9521,50.9036,50.9133,73010.0
2021-04-23 13:20:00,52.42,52.44,52.37,52.42,96708.0,50.9036,50.923,50.855,50.9036,96708.0
2021-04-23 13:30:00,52.43,52.49,52.42,52.49,345060.0,50.9133,50.9715,50.9036,50.9715,345060.0
2021-04-23 13:40:00,52.49,52.55,52.44,52.46,76196.0,50.9715,51.0298,50.923,50.9424,76196.0
2021-04-23 13:50:00,52.45,52.46,52.41,52.42,67598.0,50.9327,50.9424,50.8938,50.9036,67598.0
2021-04-23 14:00:00,52.41,52.49,52.4,52.46,137530.0,50.8938,50.9715,50.8841,50.9424,137530.0
2021-04-23 14:10:00,52.47,52.49,52.38,52.39,74304.0,50.9521,50.9715,50.8647,50.8744,74304.0
2021-04-23 14:20:00,52.4,52.41,52.32,52.41,108830.0,50.8841,50.8938,50.8065,50.8938,108830.0
2021-04-23 14:30:00,52.42,52.44,52.38,52.42,46276.0,50.9036,50.923,50.8647,50.9036,46276.0
2021-04-23 14:40:00,52.43,52.49,52.42,52.49,65458.0,50.9133,50.9715,50.9036,50.9715,65458.0
2021-04-23 14:50:00,52.48,52.61,52.48,52.54,195788.0,50.9618,51.0881,50.9618,51.0201,195788.0
2021-04-23 15:00:00,52.55,52.58,52.48,52.55,179814.0,51.0298,51.0589,50.9618,51.0298,179814.0
2021-04-23 15:10:00,52.54,52.62,52.54,52.61,94206.0,51.0201,51.0978,51.0201,51.0881,94206.0
2021-04-23 15:20:00,52.62,52.72,52.6,52.69,130708.0,51.0978,51.1949,51.0784,51.1657,130708.0
2021-04-23 15:30:00,52.69,52.85,52.69,52.76,194068.0,51.1657,51.3211,51.1657,51.2337,194068.0
2021-04-23 15:40:00,52.76,52.77,52.48,52.53,334780.0,51.2337,51.2434,50.9618,51.0104,334780.0
2021-04-23 15:50:00,52.55,52.55,52.28,52.29,415544.0,51.0298,51.0298,50.7676,50.7773,415544.0
2021-04-26 09:30:00,52.57,52.73,52.54,52.69,379266.0,51.0492,51.2046,51.0201,51.1657,379266.0
2021-04-26 09:40:00,52.69,52.76,52.62,52.71,180864.0,51.1657,51.2337,51.0978,51.1852,180864.0
2021-04-26 09:50:00,52.71,52.71,52.48,52.66,453520.0,51.1852,51.1852,50.9618,51.1366,453520.0
2021-04-26 10:00:00,52.66,52.83,52.65,52.81,187598.0,51.1366,51.3017,51.1269,51.2823,187598.0
2021-04-26 10:10:00,52.8,52.85,52.63,52.74,284782.0,51.2726,51.3211,51.1075,51.2143,284782.0
2021-04-26 10:20:00,52.73,52.81,52.67,52.7,340400.0,51.2046,51.2823,51.1463,51.1755,340400.0
2021-04-26 10:30:00,52.73,52.74,52.66,52.73,75050.0,51.2046,51.2143,51.1366,51.2046,75050.0
2021-04-26 10:40:00,52.72,52.73,52.63,52.72,65508.0,51.1949,51.2046,51.1075,51.1949,65508.0
2021-04-26 10:50:00,52.7,52.78,52.66,52.68,78316.0,51.1755,51.2531,51.1366,51.156,78316.0
2021-04-26 11:00:00,52.68,52.83,52.68,52.8,83600.0,51.156,51.3017,51.156,51.2726,83600.0
2021-04-26 11:10:00,52.79,52.83,52.72,52.76,202756.0,51.2629,51.3017,51.1949,51.2337,202756.0
2021-04-26 11:20:00,52.77,52.8,52.74,52.76,66132.0,51.2434,51.2726,51.2143,51.2337,66132.0
2021-04-26 11:30:00,52.75,52.76,52.71,52.72,108240.0,51.224,51.2337,51.1852,51.1949,108240.0
2021-04-26 11:40:00,52.72,52.73,52.65,52.66,73884.0,51.1949,51.2046,51.1269,51.1366,73884.0
2021-04-26 11:50:00,52.66,52.69,52.63,52.66,58558.0,51.1366,51.1657,51.1075,51.1366,58558.0
2021-04-26 12:00:00,52.67,52.69,52.52,52.55,149344.0,51.1463,51.1657,51.0007,51.0298,149344.0
2021-04-26 12:10:00,52.55,52.6,52.52,52.57,89826.0,51.0298,51.0784,51.0007,51.0492,89826.0
2021-04-26 12:20:00,52.55,52.6,52.51,52.56,120302.0,51.0298,51.0784,50.991,51.0395,120302.0
2021-04-26 12:30:00,52.55,52.63,52.54,52.63,54054.0,51.0298,51.1075,51.0201,51.1075,54054.0
2021-04-26 12:40:00,52.63,52.7,52.63,52.66,109352.0,51.1075,51.1755,51.1075,51.1366,109352.0
2021-04-26 12:50:00,52.64,52.67,52.61,52.62,66584.0,51.1172,51.1463,51.0881,51.0978,66584.0
2021-04-26 13:00:00,52.63,52.66,52.58,52.59,83468.0,51.1075,51.1366,51.0589,51.0686,83468.0
2021-04-26 13:10:00,52.58,52.64,52.55,52.58,38096.0,51.0589,51.1172,51.0298,51.0589,38096.0
2021-04-26 13:20:00,52.56,52.59,52.52,52.55,78960.0,51.0395,51.0686,51.0007,51.0298,78960.0
2021-04-26 13:30:00,52.56,52.59,52.52,52.57,28702.0,51.0395,51.0686,51.0007,51.0492,28702.0
2021-04-26 13:40:00,52.55,52.66,52.54,52.64,55516.0,51.0298,51.1366,51.0201,51.1172,55516.0
2021-04-26 13:50:00,52.64,52.67,52.6,52.67,49942.0,51.1172,51.1463,51.0784,51.1463,49942.0
2021-04-26 14:00:00,52.67,52.73,52.67,52.72,176888.0,51.1463,51.2046,51.1463,51.1949,176888.0
2021-04-26 14:10:00,52.71,52.72,52.67,52.71,60180.0,51.1852,51.1949,51.1463,51.1852,60180.0
2021-04-26 14:20:00,52.72,52.75,52.7,52.75,66824.0,51.1949,51.224,51.1755,51.224,66824.0
2021-04-26 14:30:00,52.74,52.78,52.73,52.74,65362.0,51.2143,51.2531,51.2046,51.2143,65362.0
2021-04-26 14:40:00,52.76,52.81,52.74,52.81,30872.0,51.2337,51.2823,51.2143,51.2823,30872.0
2021-04-26 14:50:00,52.81,52.82,52.79,52.81,41374.0,51.2823,51.292,51.2629,51.2823,41374.0
2021-04-26 15:00:00,52.82,52.84,52.77,52.83,111944.0,51.292,51.3114,51.2434,51.3017,111944.0
2021-04-26 15:10:00,52.83,52.84,52.8,52.83,56938.0,51.3017,51.3114,51.2726,51.3017,56938.0
2021-04-26 15:20:00,52.82,52.85,52.48,52.51,145836.0,51.292,51.3211,50.9618,50.991,145836.0
2021-04-26 15:30:00,52.51,52.7,52.39,52.66,326236.0,50.991,51.1755,50.8744,51.1366,326236.0
2021-04-26 15:40:00,52.66,52.74,52.46,52.47,155574.0,51.1366,51.2143,50.9424,50.9521,155574.0
2021-04-26 15:50:00,52.49,52.66,52.48,52.66,357680.0,50.9715,51.1366,50.9618,51.1366,357680.0
2021-04-27 09:30:00,52.75,52.77,52.35,52.37,406802.0,51.224,51.2434,50.8356,50.855,406802.0
2021-04-27 09:40:00,52.38,52.44,52.32,52.4,153760.0,50.8647,50.923,50.8065,50.8841,153760.0
2021-04-27 09:50:00,52.37,52.47,52.32,52.34,246006.0,50.855,50.9521,50.8065,50.8259,246006.0
2021-04-27 10:00:00,52.33,52.49,52.23,52.46,303710.0,50.8162,50.9715,50.7191,50.9424,303710.0
2021-04-27 10:10:00,52.46,52.48,52.14,52.33,205544.0,50.9424,50.9618,50.6317,50.8162,205544.0
2021-04-27 10:20:00,52.32,52.47,52.26,52.47,90826.0,50.8065,50.9521,50.7482,50.9521,90826.0
2021-04-27 10:30:00,52.48,52.49,52.25,52.27,127472.0,50.9618,50.9715,50.7385,50.7579,127472.0
2021-04-27 10:40:00,52.27,52.52,52.22,52.48,131806.0,50.7579,51.0007,50.7093,50.9618,131806.0
2021-04-27 10:50:00,52.46,52.5,52.4,52.47,98050.0,50.9424,50.9812,50.8841,50.9521,98050.0
2021-04-27 11:00:00,52.45,52.52,52.38,52.46,103004.0,50.9327,51.0007,50.8647,50.9424,103004.0
2021-04-27 11:10:00,52.46,52.54,52.46,52.46,111248.0,50.9424,51.0201,50.9424,50.9424,111248.0
2021-04-27 11:20:00,52.46,52.5,52.43,52.47,61936.0,50.9424,50.9812,50.9133,50.9521,61936.0
2021-04-27 11:30:00,52.49,52.52,52.46,52.51,67276.0,50.9715,51.0007,50.9424,50.991,67276.0
2021-04-27 11:40:00,52.51,52.55,52.48,52.48,100058.0,50.991,51.0298,50.9618,50.9618,100058.0
2021-04-27 11:50:00,52.49,52.65,52.49,52.6,151514.0,50.9715,51.1269,50.9715,51.0784,151514.0
2021-04-27 12:00:00,52.61,52.67,52.61,52.64,73340.0,51.0881,51.1463,51.0881,51.1172,73340.0
2021-04-27 12:10:00,52.64,52.64,52.56,52.62,58390.0,51.1172,51.1172,51.0395,51.0978,58390.0
2021-04-27 12:20:00,52.62,52.66,52.56,52.65,110168.0,51.0978,51.1366,51.0395,51.1269,110168.0
2021-04-27 12:30:00,52.64,52.65,52.58,52.62,44646.0,51.1172,51.1269,51.0589,51.0978,44646.0
2021-04-27 12:40:00,52.62,52.63,52.54,52.56,62782.0,51.0978,51.1075,51.0201,51.0395,62782.0
2021-04-27 12:50:00,52.55,52.55,52.4,52.44,98356.0,51.0298,51.0298,50.8841,50.923,98356.0
2021-04-27 13:00:00,52.44,52.54,52.42,52.52,56886.0,50.923,51.0201,50.9036,51.0007,56886.0
2021-04-27 13:10:00,52.51,52.57,52.51,52.54,41710.0,50.991,51.0492,50.991,51.0201,41710.0
2021-04-27 13:20:00,52.55,52.58,52.52,52.53,34934.0,51.0298,51.0589,51.0007,51.0104,34934.0
2021-04-27 13:30:00,52.55,52.6,52.48,52.58,27856.0,51.0298,51.0784,50.9618,51.0589,27856.0
2021-04-27 13:40:00,52.58,52.6,52.48,52.54,59222.0,51.0589,51.0784,50.9618,51.0201,59222.0
2021-04-27 13:50:00,52.54,52.58,52.54,52.56,16814.0,51.0201,51.0589,51.0201,51.0395,16814.0
2021-04-27 14:00:00,52.56,52.57,52.43,52.47,100428.0,51.0395,51.0492,50.9133,50.9521,100428.0
2021-04-27 14:10:00,52.49,52.56,52.49,52.52,41364.0,50.9715,51.0395,50.9715,51.0007,41364.0
2021-04-27 14:20:00,52.54,52.62,52.45,52.61,111408.0,51.0201,51.0978,50.9327,51.0881,111408.0
2021-04-27 14:30:00,52.6,52.7,52.6,52.7,85788.0,51.0784,51.1755,51.0784,51.1755,85788.0
2021-04-27 14:40:00,52.7,52.7,52.64,52.66,131734.0,51.1755,51.1755,51.1172,51.1366,131734.0
2021-04-27 14:50:00,52.65,52.65,52.6,52.65,54006.0,51.1269,51.1269,51.0784,51.1269,54006.0
2021-04-27 15:00:00,52.6,52.67,52.51,52.53,113338.0,51.0784,51.1463,50.991,51.0104,113338.0
2021-04-27 15:10:00,52.53,52.71,52.52,52.71,93428.0,51.0104,51.1852,51.0007,51.1852,93428.0
2021-04-27 15:20:00,52.7,52.75,52.65,52.72,145702.0,51.1755,51.224,51.1269,51.1949,145702.0
2021-04-27 15:30:00,52.71,52.81,52.67,52.81,153598.0,51.1852,51.2823,51.1463,51.2823,153598.0
2021-04-27 15:40:00,52.81,52.82,52.64,52.77,159402.0,51.2823,51.292,51.1172,51.2434,159402.0
2021-04-27 15:50:00,52.76,52.77,52.49,52.58,195876.0,51.2337,51.2434,50.9715,51.0589,195876.0
2021-04-28 09:30:00,52.7,52.77,52.51,52.62,540056.0,51.1755,51.2434,50.991,51.0978,540056.0
2021-04-28 09:40:00,52.62,52.83,52.58,52.82,316240.0,51.0978,51.3017,51.0589,51.292,316240.0
2021-04-28 09:50:00,52.83,52.93,52.73,52.9,219310.0,51.3017,51.3988,51.2046,51.3697,219310.0
2021-04-28 10:00:00,52.93,52.94,52.81,52.88,243036.0,51.3988,51.4085,51.2823,51.3503,243036.0
2021-04-28 10:10:00,52.88,52.91,52.83,52.88,92422.0,51.3503,51.3794,51.3017,51.3503,92422.0
2021-04-28 10:20:00,52.88,52.91,52.79,52.83,80660.0,51.3503,51.3794,51.2629,51.3017,80660.0
2021-04-28 10:30:00,52.83,52.85,52.67,52.75,159322.0,51.3017,51.3211,51.1463,51.224,159322.0
2021-04-28 10:40:00,52.74,52.81,52.73,52.77,83776.0,51.2143,51.2823,51.2046,51.2434,83776.0
2021-04-28 10:50:00,52.77,52.82,52.74,52.78,123094.0,51.2434,51.292,51.2143,51.2531,123094.0
2021-04-28 11:00:00,52.78,52.81,52.71,52.76,99350.0,51.2531,51.2823,51.1852,51.2337,99350.0
2021-04-28 11:10:00,52.77,52.8,52.67,52.75,70342.0,51.2434,51.2726,51.1463,51.224,70342.0
2021-04-28 11:20:00,52.76,52.77,52.68,52.74,37024.0,51.2337,51.2434,51.156,51.2143,37024.0
2021-04-28 11:30:00,52.73,52.74,52.66,52.74,42060.0,51.2046,51.2143,51.1366,51.2143,42060.0
2021-04-28 11:40:00,52.71,52.72,52.55,52.55,116286.0,51.1852,51.1949,51.0298,51.0298,116286.0
2021-04-28 11:50:00,52.55,52.57,52.48,52.51,101280.0,51.0298,51.0492,50.9618,50.991,101280.0
2021-04-28 12:00:00,52.5,52.63,52.44,52.63,103914.0,50.9812,51.1075,50.923,51.1075,103914.0
2021-04-28 12:10:00,52.63,52.65,52.59,52.63,28180.0,51.1075,51.1269,51.0686,51.1075,28180.0
2021-04-28 12:20:00,52.64,52.64,52.6,52.63,26016.0,51.1172,51.1172,51.0784,51.1075,26016.0
2021-04-28 12:30:00,52.63,52.67,52.6,52.66,38790.0,51.1075,51.1463,51.0784,51.1366,38790.0
2021-04-28 12:40:00,52.66,52.71,52.65,52.71,28052.0,51.1366,51.1852,51.1269,51.1852,28052.0
2021-04-28 12:50:00,52.71,52.73,52.67,52.69,60708.0,51.1852,51.2046,51.1463,51.1657,60708.0
2021-04-28 13:00:00,52.7,52.71,52.65,52.67,60654.0,51.1755,51.1852,51.1269,51.1463,60654.0
2021-04-28 13:10:00,52.7,52.7,52.65,52.69,21762.0,51.1755,51.1755,51.1269,51.1657,21762.0
2021-04-28 13:20:00,52.67,52.7,52.65,52.7,54966.0,51.1463,51.1755,51.1269,51.1755,54966.0
2021-04-28 13:30:00,52.69,52.71,52.6,52.62,31938.0,51.1657,51.1852,51.0784,51.0978,31938.0
2021-04-28 13:40:00,52.63,52.63,52.56,52.6,59166.0,51.1075,51.1075,51.0395,51.0784,59166.0
2021-04-28 13:50:00,52.6,52.6,52.48,52.51,67834.0,51.0784,51.0784,50.9618,50.991,67834.0
2021-04-28 14:00:00,52.5,52.85,52.37,52.59,555742.0,50.9812,51.3211,50.855,51.0686,555742.0
2021-04-28 14:10:00,52.58,52.68,52.52,52.63,122754.0,51.0589,51.156,51.0007,51.1075,122754.0
2021-04-28 14:20:00,52.65,52.74,52.61,52.63,96638.0,51.1269,51.2143,51.0881,51.1075,96638.0
2021-04-28 14:30:00,52.65,53.04,52.48,53.0,339342.0,51.1269,51.5056,50.9618,51.4668,339342.0
2021-04-28 14:40:00,53.01,53.15,52.91,52.93,299526.0,51.4765,51.6124,51.3794,51.3988,299526.0
2021-04-28 14:50:00,52.91,52.98,52.85,52.9,125524.0,51.3794,51.4474,51.3211,51.3697,125524.0
2021-04-28 15:00:00,52.9,52.97,52.8,52.92,146882.0,51.3697,51.4376,51.2726,51.3891,146882.0
2021-04-28 15:10:00,52.9,52.91,52.44,52.68,266086.0,51.3697,51.3794,50.923,51.156,266086.0
2021-04-28 15:20:00,52.65,52.77,52.63,52.75,84970.0,51.1269,51.2434,51.1075,51.224,84970.0
2021-04-28 15:30:00,52.75,52.83,52.62,52.77,141060.0,51.224,51.3017,51.0978,51.2434,141060.0
2021-04-28 15:40:00,52.79,52.8,52.64,52.66,182734.0,51.2629,51.2726,51.1172,51.1366,182734.0
2021-04-28 15:50:00,52.67,52.67,52.4,52.51,383812.0,51.1463,51.1463,50.8841,50.991,383812.0
2021-04-29 09:30:00,53.66,53.78,53.47,53.55,429826.0,52.1077,52.2242,51.9232,52.0009,429826.0
2021-04-29 09:40:00,53.55,53.63,53.48,53.54,229642.0,52.0009,52.0786,51.9329,51.9912,229642.0
2021-04-29 09:50:00,53.55,53.55,53.33,53.35,270278.0,52.0009,52.0009,51.7872,51.8067,270278.0
2021-04-29 10:00:00,53.35,53.35,53.22,53.26,198126.0,51.8067,51.8067,51.6804,51.7193,198126.0
2021-04-29 10:10:00,53.24,53.33,53.06,53.07,210268.0,51.6998,51.7872,51.525,51.5348,210268.0
2021-04-29 10:20:00,53.06,53.21,53.02,53.1,131784.0,51.525,51.6707,51.4862,51.5639,131784.0
2021-04-29 10:30:00,53.12,53.13,52.69,52.77,272356.0,51.5833,51.593,51.1657,51.2434,272356.0
2021-04-29 10:40:00,52.76,52.92,52.59,52.65,226904.0,51.2337,51.3891,51.0686,51.1269,226904.0
2021-04-29 10:50:00,52.66,52.87,52.63,52.85,167752.0,51.1366,51.3405,51.1075,51.3211,167752.0
2021-04-29 11:00:00,52.85,53.02,52.79,53.02,140752.0,51.3211,51.4862,51.2629,51.4862,140752.0
2021-04-29 11:10:00,53.02,53.09,52.92,52.96,178582.0,51.4862,51.5542,51.3891,51.4279,178582.0
2021-04-29 11:20:00,52.99,53.01,52.85,52.94,111446.0,51.4571,51.4765,51.3211,51.4085,111446.0
2021-04-29 11:30:00,52.92,52.94,52.76,52.77,103498.0,51.3891,51.4085,51.2337,51.2434,103498.0
2021-04-29 11:40:00,52.77,52.9,52.76,52.83,77742.0,51.2434,51.3697,51.2337,51.3017,77742.0
2021-04-29 11:50:00,52.82,52.87,52.53,52.62,201766.0,51.292,51.3405,51.0104,51.0978,201766.0
2021-04-29 12:00:00,52.6,52.62,52.18,52.26,280410.0,51.0784,51.0978,50.6705,50.7482,280410.0
2021-04-29 12:10:00,52.27,52.45,52.24,52.45,185098.0,50.7579,50.9327,50.7288,50.9327,185098.0
2021-04-29 12:20:00,52.44,52.48,52.26,52.44,95054.0,50.923,50.9618,50.7482,50.923,95054.0
2021-04-29 12:30:00,52.4,52.63,52.35,52.63,94266.0,50.8841,51.1075,50.8356,51.1075,94266.0
2021-04-29 12:40:00,52.63,52.79,52.6,52.77,92652.0,51.1075,51.2629,51.0784,51.2434,92652.0
2021-04-29 12:50:00,52.77,52.85,52.76,52.8,72898.0,51.2434,51.3211,51.2337,51.2726,72898.0
2021-04-29 13:00:00,52.81,52.85,52.68,52.83,143498.0,51.2823,51.3211,51.156,51.3017,143498.0
2021-04-29 13:10:00,52.8,52.96,52.8,52.93,101370.0,51.2726,51.4279,51.2726,51.3988,101370.0
2021-04-29 13:20:00,52.93,52.96,52.83,52.94,128604.0,51.3988,51.4279,51.3017,51.4085,128604.0
2021-04-29 13:30:00,52.94,52.96,52.83,52.83,492046.0,51.4085,51.4279,51.3017,51.3017,492046.0
2021-04-29 13:40:00,52.83,53.05,52.83,53.01,99272.0,51.3017,51.5153,51.3017,51.4765,99272.0
2021-04-29 13:50:00,53.02,53.07,52.95,52.99,121620.0,51.4862,51.5348,51.4182,51.4571,121620.0
2021-04-29 14:00:00,52.99,53.09,52.97,53.06,117146.0,51.4571,51.5542,51.4376,51.525,117146.0
2021-04-29 14:10:00,53.05,53.24,53.05,53.24,204048.0,51.5153,51.6998,51.5153,51.6998,204048.0
2021-04-29 14:20:00,53.24,53.28,53.21,53.25,86978.0,51.6998,51.7387,51.6707,51.7095,86978.0
2021-04-29 14:30:00,53.25,53.42,53.25,53.42,170944.0,51.7095,51.8746,51.7095,51.8746,170944.0
2021-04-29 14:40:00,53.42,53.7,53.39,53.56,473332.0,51.8746,52.1465,51.8455,52.0106,473332.0
2021-04-29 14:50:00,53.57,53.57,53.48,53.52,110016.0,52.0203,52.0203,51.9329,51.9717,110016.0
2021-04-29 15:00:00,53.55,53.69,53.52,53.59,153874.0,52.0009,52.1368,51.9717,52.0397,153874.0
2021-04-29 15:10:00,53.59,53.63,53.45,53.49,72760.0,52.0397,52.0786,51.9038,51.9426,72760.0
2021-04-29 15:20:00,53.52,53.55,53.35,53.35,147474.0,51.9717,52.0009,51.8067,51.8067,147474.0
2021-04-29 15:30:00,53.37,53.48,53.34,53.44,73336.0,51.8261,51.9329,51.7969,51.894,73336.0
2021-04-29 15:40:00,53.45,53.62,53.44,53.57,130376.0,51.9038,52.0688,51.894,52.0203,130376.0
2021-04-29 15:50:00,53.55,53.55,53.35,53.5,300350.0,52.0009,52.0009,51.8067,51.9523,300350.0
2021-04-30 09:30:00,52.62,52.76,52.52,52.72,399720.0,51.0978,51.2337,51.0007,51.1949,399720.0
2021-04-30 09:40:00,52.72,52.85,52.68,52.83,250282.0,51.1949,51.3211,51.156,51.3017,250282.0
2021-04-30 09:50:00,52.84,52.94,52.82,52.93,434120.0,51.3114,51.4085,51.292,51.3988,434120.0
2021-04-30 10:00:00,52.93,52.96,52.72,52.82,238534.0,51.3988,51.4279,51.1949,51.292,238534.0
2021-04-30 10:10:00,52.81,52.85,52.6,52.7,182694.0,51.2823,51.3211,51.0784,51.1755,182694.0
2021-04-30 10:20:00,52.72,52.97,52.63,52.93,159072.0,51.1949,51.4376,51.1075,51.3988,159072.0
2021-04-30 10:30:00,52.93,52.93,52.52,52.59,225848.0,51.3988,51.3988,51.0007,51.0686,225848.0
2021-04-30 10:40:00,52.55,52.73,52.55,52.62,148598.0,51.0298,51.2046,51.0298,51.0978,148598.0
2021-04-30 10:50:00,52.6,52.66,52.49,52.59,204088.0,51.0784,51.1366,50.9715,51.0686,204088.0
2021-04-30 11:00:00,52.55,52.55,52.4,52.47,211082.0,51.0298,51.0298,50.8841,50.9521,211082.0
2021-04-30 11:10:00,52.45,52.6,52.33,52.35,243758.0,50.9327,51.0784,50.8162,50.8356,243758.0
2021-04-30 11:20:00,52.35,52.54,52.31,52.35,228172.0,50.8356,51.0201,50.7967,50.8356,228172.0
2021-04-30 11:30:00,52.33,52.52,52.26,52.49,357552.0,50.8162,51.0007,50.7482,50.9715,357552.0
2021-04-30 11:40:00,52.48,52.63,52.45,52.61,164400.0,50.9618,51.1075,50.9327,51.0881,164400.0
2021-04-30 11:50:00,52.61,52.65,52.47,52.6,167846.0,51.0881,51.1269,50.9521,51.0784,167846.0
2021-04-30 12:00:00,52.6,52.71,52.54,52.64,206110.0,51.0784,51.1852,51.0201,51.1172,206110.0
2021-04-30 12:10:00,52.63,52.69,52.56,52.63,114902.0,51.1075,51.1657,51.0395,51.1075,114902.0
2021-04-30 12:20:00,52.63,52.7,52.58,52.63,123508.0,51.1075,51.1755,51.0589,51.1075,123508.0
2021-04-30 12:30:00,52.63,52.67,52.5,52.54,89464.0,51.1075,51.1463,50.9812,51.0201,89464.0
2021-04-30 12:40:00,52.54,52.59,52.51,52.55,65206.0,51.0201,51.0686,50.991,51.0298,65206.0
2021-04-30 12:50:00,52.55,52.58,52.41,52.54,98412.0,51.0298,51.0589,50.8938,51.0201,98412.0
2021-04-30 13:00:00,52.53,52.62,52.49,52.6,37462.0,51.0104,51.0978,50.9715,51.0784,37462.0
2021-04-30 13:10:00,52.6,52.61,52.46,52.48,65240.0,51.0784,51.0881,50.9424,50.9618,65240.0
2021-04-30 13:20:00,52.49,52.63,52.49,52.63,82526.0,50.9715,51.1075,50.9715,51.1075,82526.0
2021-04-30 13:30:00,52.63,52.71,52.62,52.67,104356.0,51.1075,51.1852,51.0978,51.1463,104356.0
2021-04-30 13:40:00,52.66,52.67,52.39,52.44,150300.0,51.1366,51.1463,50.8744,50.923,150300.0
2021-04-30 13:50:00,52.43,52.44,52.13,52.24,217306.0,50.9133,50.923,50.6219,50.7288,217306.0
2021-04-30 14:00:00,52.24,52.33,52.18,52.3,282030.0,50.7288,50.8162,50.6705,50.787,282030.0
2021-04-30 14:10:00,52.28,52.4,52.25,52.38,141474.0,50.7676,50.8841,50.7385,50.8647,141474.0
2021-04-30 14:20:00,52.39,52.49,52.3,52.47,169788.0,50.8744,50.9715,50.787,50.9521,169788.0
2021-04-30 14:30:00,52.46,52.49,52.42,52.44,49780.0,50.9424,50.9715,50.9036,50.923,49780.0
2021-04-30 14:40:00,52.43,52.54,52.42,52.45,159864.0,50.9133,51.0201,50.9036,50.9327,159864.0
2021-04-30 14:50:00,52.45,52.51,52.37,52.38,142104.0,50.9327,50.991,50.855,50.8647,142104.0
2021-04-30 15:00:00,52.41,52.55,52.24,52.31,176772.0,50.8938,51.0298,50.7288,50.7967,176772.0
2021-04-30 15:10:00,52.27,52.4,52.21,52.23,209948.0,50.7579,50.8841,50.6996,50.7191,209948.0
2021-04-30 15:20:00,52.23,52.56,52.23,52.54,190524.0,50.7191,51.0395,50.7191,51.0201,190524.0
2021-04-30 15:30:00,52.55,52.58,52.42,52.45,143836.0,51.0298,51.0589,50.9036,50.9327,143836.0
2021-04-30 15:40:00,52.44,52.47,52.13,52.47,576088.0,50.923,50.9521,50.6219,50.9521,576088.0
2021-04-30 15:50:00,52.45,52.51,52.24,52.48,940182.0,50.9327,50.991,50.7288,50.9618,940182.0
2021-05-03 09:30:00,53.25,53.28,52.98,53.02,316454.0,51.7095,51.7387,51.4474,51.4862,316454.0
2021-05-03 09:40:00,53.02,53.31,53.02,53.3,273944.0,51.4862,51.7678,51.4862,51.7581,273944.0
2021-05-03 09:50:00,53.31,53.43,53.23,53.31,232112.0,51.7678,51.8843,51.6901,51.7678,232112.0
2021-05-03 10:00:00,53.28,53.35,53.07,53.23,344838.0,51.7387,51.8067,51.5348,51.6901,344838.0
2021-05-03 10:10:00,53.27,53.39,53.18,53.33,221318.0,51.729,51.8455,51.6416,51.7872,221318.0
2021-05-03 10:20:00,53.34,53.38,53.18,53.24,141696.0,51.7969,51.8358,51.6416,51.6998,141696.0
2021-05-03 10:30:00,53.26,53.38,53.2,53.21,217524.0,51.7193,51.8358,51.661,51.6707,217524.0
2021-05-03 10:40:00,53.2,53.28,53.14,53.18,72816.0,51.661,51.7387,51.6027,51.6416,72816.0
2021-05-03 10:50:00,53.18,53.22,52.96,53.04,229720.0,51.6416,51.6804,51.4279,51.5056,229720.0
2021-05-03 11:00:00,53.02,53.03,52.88,53.02,171400.0,51.4862,51.4959,51.3503,51.4862,171400.0
2021-05-03 11:10:00,53.01,53.02,52.83,52.93,132896.0,51.4765,51.4862,51.3017,51.3988,132896.0
2021-05-03 11:20:00,52.93,52.97,52.81,52.82,117520.0,51.3988,51.4376,51.2823,51.292,117520.0
2021-05-03 11:30:00,52.83,53.06,52.79,53.02,138804.0,51.3017,51.525,51.2629,51.4862,138804.0
2021-05-03 11:40:00,53.02,53.1,52.98,53.05,107108.0,51.4862,51.5639,51.4474,51.5153,107108.0
2021-05-03 11:50:00,53.05,53.07,52.9,53.04,101360.0,51.5153,51.5348,51.3697,51.5056,101360.0
2021-05-03 12:00:00,53.04,53.04,52.98,52.98,39182.0,51.5056,51.5056,51.4474,51.4474,39182.0
2021-05-03 12:10:00,52.97,52.99,52.91,52.93,62554.0,51.4376,51.4571,51.3794,51.3988,62554.0
2021-05-03 12:20:00,52.92,52.99,52.87,52.9,75698.0,51.3891,51.4571,51.3405,51.3697,75698.0
2021-05-03 12:30:00,52.88,52.91,52.83,52.88,48998.0,51.3503,51.3794,51.3017,51.3503,48998.0
2021-05-03 12:40:00,52.9,52.93,52.82,52.84,63118.0,51.3697,51.3988,51.292,51.3114,63118.0
2021-05-03 12:50:00,52.85,52.94,52.81,52.92,121104.0,51.3211,51.4085,51.2823,51.3891,121104.0
2021-05-03 13:00:00,52.94,52.98,52.91,52.93,35350.0,51.4085,51.4474,51.3794,51.3988,35350.0
2021-05-03 13:10:00,52.93,52.98,52.88,52.94,31988.0,51.3988,51.4474,51.3503,51.4085,31988.0
2021-05-03 13:20:00,52.94,53.0,52.84,52.88,87838.0,51.4085,51.4668,51.3114,51.3503,87838.0
2021-05-03 13:30:00,52.88,52.92,52.85,52.9,43676.0,51.3503,51.3891,51.3211,51.3697,43676.0
2021-05-03 13:40:00,52.91,52.98,52.9,52.95,76724.0,51.3794,51.4474,51.3697,51.4182,76724.0
2021-05-03 13:50:00,52.94,52.97,52.9,52.94,38212.0,51.4085,51.4376,51.3697,51.4085,38212.0
2021-05-03 14:00:00,52.96,53.05,52.96,52.99,165682.0,51.4279,51.5153,51.4279,51.4571,165682.0
2021-05-03 14:10:00,52.99,53.06,52.99,53.04,64356.0,51.4571,51.525,51.4571,51.5056,64356.0
2021-05-03 14:20:00,53.05,53.1,53.0,53.09,175856.0,51.5153,51.5639,51.4668,51.5542,175856.0
2021-05-03 14:30:00,53.1,53.2,53.09,53.12,169116.0,51.5639,51.661,51.5542,51.5833,169116.0
2021-05-03 14:40:00,53.11,53.18,53.1,53.15,64354.0,51.5736,51.6416,51.5639,51.6124,64354.0
2021-05-03 14:50:00,53.15,53.21,53.12,53.15,150256.0,51.6124,51.6707,51.5833,51.6124,150256.0
2021-05-03 15:00:00,53.15,53.15,53.02,53.1,145160.0,51.6124,51.6124,51.4862,51.5639,145160.0
2021-05-03 15:10:00,53.1,53.1,52.92,52.94,114330.0,51.5639,51.5639,51.3891,51.4085,114330.0
2021-05-03 15:20:00,52.94,52.98,52.92,52.97,106920.0,51.4085,51.4474,51.3891,51.4376,106920.0
2021-05-03 15:30:00,52.96,52.96,52.85,52.88,66476.0,51.4279,51.4279,51.3211,51.3503,66476.0
2021-05-03 15:40:00,52.88,52.9,52.79,52.79,93526.0,51.3503,51.3697,51.2629,51.2629,93526.0
2021-05-03 15:50:00,52.8,52.83,52.62,52.81,303896.0,51.2726,51.3017,51.0978,51.2823,303896.0
2021-05-04 09:30:00,52.02,52.2,51.88,51.91,840702.0,50.5151,50.6899,50.3792,50.4083,840702.0
2021-05-04 09:40:00,51.93,51.93,51.28,51.38,776170.0,50.4277,50.4277,49.7965,49.8936,776170.0
2021-05-04 09:50:00,51.38,51.38,51.13,51.18,493318.0,49.8936,49.8936,49.6509,49.6994,493318.0
2021-05-04 10:00:00,51.17,51.27,50.89,51.23,758686.0,49.6897,49.7868,49.4178,49.748,758686.0
2021-05-04 10:10:00,51.19,51.35,50.98,51.35,298674.0,49.7091,49.8645,49.5052,49.8645,298674.0
2021-05-04 10:20:00,51.35,51.44,51.22,51.35,423264.0,49.8645,49.9519,49.7383,49.8645,423264.0
2021-05-04 10:30:00,51.35,51.38,51.05,51.37,252462.0,49.8645,49.8936,49.5732,49.8839,252462.0
2021-05-04 10:40:00,51.4,51.4,51.01,51.08,204010.0,49.9131,49.9131,49.5343,49.6023,204010.0
2021-05-04 10:50:00,51.07,51.16,50.93,50.95,995646.0,49.5926,49.68,49.4567,49.4761,995646.0
2021-05-04 11:00:00,50.95,51.08,50.77,51.04,264896.0,49.4761,49.6023,49.3013,49.5635,264896.0
2021-05-04 11:10:00,51.01,51.02,50.47,50.58,554888.0,49.5343,49.5441,49.01,49.1168,554888.0
2021-05-04 11:20:00,50.55,50.81,50.45,50.81,270032.0,49.0877,49.3401,48.9905,49.3401,270032.0
2021-05-04 11:30:00,50.81,50.92,50.74,50.84,140554.0,49.3401,49.447,49.2722,49.3693,140554.0
2021-05-04 11:40:00,50.82,50.82,50.6,50.67,156982.0,49.3498,49.3498,49.1362,49.2042,156982.0
2021-05-04 11:50:00,50.63,50.63,50.35,50.51,222828.0,49.1653,49.1653,48.8934,49.0488,222828.0
2021-05-04 12:00:00,50.49,50.85,50.47,50.81,140070.0,49.0294,49.379,49.01,49.3401,140070.0
2021-05-04 12:10:00,50.8,51.02,50.8,50.99,107908.0,49.3304,49.5441,49.3304,49.5149,107908.0
2021-05-04 12:20:00,50.99,51.04,50.88,51.02,150772.0,49.5149,49.5635,49.4081,49.5441,150772.0
2021-05-04 12:30:00,51.01,51.01,50.81,50.84,85548.0,49.5343,49.5343,49.3401,49.3693,85548.0
2021-05-04 12:40:00,50.85,50.85,50.69,50.77,83258.0,49.379,49.379,49.2236,49.3013,83258.0
2021-05-04 12:50:00,50.76,50.9,50.76,50.77,121462.0,49.2916,49.4275,49.2916,49.3013,121462.0
2021-05-04 13:00:00,50.74,51.01,50.71,50.96,123140.0,49.2722,49.5343,49.243,49.4858,123140.0
2021-05-04 13:10:00,50.96,51.12,50.91,51.01,218502.0,49.4858,49.6412,49.4372,49.5343,218502.0
2021-05-04 13:20:00,51.02,51.2,51.01,51.1,160114.0,49.5441,49.7189,49.5343,49.6217,160114.0
2021-05-04 13:30:00,51.11,51.21,51.02,51.16,120502.0,49.6315,49.7286,49.5441,49.68,120502.0
2021-05-04 13:40:00,51.16,51.17,50.92,51.02,472762.0,49.68,49.6897,49.447,49.5441,472762.0
2021-05-04 13:50:00,51.02,51.08,50.92,51.04,80256.0,49.5441,49.6023,49.447,49.5635,80256.0
2021-05-04 14:00:00,51.02,51.15,50.92,51.1,163714.0,49.5441,49.6703,49.447,49.6217,163714.0
2021-05-04 14:10:00,51.13,51.32,51.06,51.21,165258.0,49.6509,49.8354,49.5829,49.7286,165258.0
2021-05-04 14:20:00,51.22,51.25,51.04,51.13,175068.0,49.7383,49.7674,49.5635,49.6509,175068.0
2021-05-04 14:30:00,51.12,51.24,51.1,51.2,125252.0,49.6412,49.7577,49.6217,49.7189,125252.0
2021-05-04 14:40:00,51.2,51.36,51.14,51.32,116984.0,49.7189,49.8742,49.6606,49.8354,116984.0
2021-05-04 14:50:00,51.34,51.37,51.25,51.25,141626.0,49.8548,49.8839,49.7674,49.7674,141626.0
2021-05-04 15:00:00,51.25,51.34,51.08,51.13,217932.0,49.7674,49.8548,49.6023,49.6509,217932.0
2021-05-04 15:10:00,51.14,51.25,51.08,51.14,166710.0,49.6606,49.7674,49.6023,49.6606,166710.0
2021-05-04 15:20:00,51.13,51.21,51.03,51.19,157118.0,49.6509,49.7286,49.5538,49.7091,157118.0
2021-05-04 15:30:00,51.17,51.46,51.08,51.4,242584.0,49.6897,49.9713,49.6023,49.9131,242584.0
2021-05-04 15:40:00,51.38,51.38,51.16,51.24,229684.0,49.8936,49.8936,49.68,49.7577,229684.0
2021-05-04 15:50:00,51.26,51.85,51.26,51.85,845424.0,49.7771,50.35,49.7771,50.35,845424.0
2021-05-05 09:30:00,52.48,52.5,52.07,52.16,515398.0,50.9618,50.9812,50.5637,50.6511,515398.0
2021-05-05 09:40:00,52.19,52.36,52.15,52.24,488164.0,50.6802,50.8453,50.6414,50.7288,488164.0
2021-05-05 09:50:00,52.27,52.34,52.14,52.19,184378.0,50.7579,50.8259,50.6317,50.6802,184378.0
2021-05-05 10:00:00,52.19,52.22,51.69,51.83,408126.0,50.6802,50.7093,50.1947,50.3306,408126.0
2021-05-05 10:10:00,51.82,51.94,51.73,51.82,155084.0,50.3209,50.4374,50.2335,50.3209,155084.0
2021-05-05 10:20:00,51.77,51.93,51.58,51.9,129670.0,50.2724,50.4277,50.0879,50.3986,129670.0
2021-05-05 10:30:00,51.92,52.02,51.85,51.99,136424.0,50.418,50.5151,50.35,50.486,136424.0
2021-05-05 10:40:00,51.98,52.1,51.97,52.05,148802.0,50.4763,50.5928,50.4666,50.5443,148802.0
2021-05-05 10:50:00,52.05,52.15,52.05,52.12,80092.0,50.5443,50.6414,50.5443,50.6122,80092.0
2021-05-05 11:00:00,52.11,52.21,52.04,52.17,112382.0,50.6025,50.6996,50.5346,50.6608,112382.0
2021-05-05 11:10:00,52.18,52.26,52.15,52.23,83182.0,50.6705,50.7482,50.6414,50.7191,83182.0
2021-05-05 11:20:00,52.23,52.31,52.15,52.2,88634.0,50.7191,50.7967,50.6414,50.6899,88634.0
2021-05-05 11:30:00,52.3,52.38,52.22,52.37,172578.0,50.787,50.8647,50.7093,50.855,172578.0
2021-05-05 11:40:00,52.37,52.48,52.36,52.47,90988.0,50.855,50.9618,50.8453,50.9521,90988.0
2021-05-05 11:50:00,52.47,52.56,52.46,52.55,207478.0,50.9521,51.0395,50.9424,51.0298,207478.0
2021-05-05 12:00:00,52.56,52.58,52.52,52.55,141682.0,51.0395,51.0589,51.0007,51.0298,141682.0
2021-05-05 12:10:00,52.55,52.55,52.45,52.47,77924.0,51.0298,51.0298,50.9327,50.9521,77924.0
2021-05-05 12:20:00,52.48,52.49,52.39,52.42,49488.0,50.9618,50.9715,50.8744,50.9036,49488.0
2021-05-05 12:30:00,52.44,52.46,52.32,52.33,146484.0,50.923,50.9424,50.8065,50.8162,146484.0
2021-05-05 12:40:00,52.34,52.37,52.26,52.33,55454.0,50.8259,50.855,50.7482,50.8162,55454.0
2021-05-05 12:50:00,52.33,52.33,52.19,52.2,59610.0,50.8162,50.8162,50.6802,50.6899,59610.0
2021-05-05 13:00:00,52.19,52.26,52.09,52.2,38866.0,50.6802,50.7482,50.5831,50.6899,38866.0
2021-05-05 13:10:00,52.18,52.25,52.16,52.24,58392.0,50.6705,50.7385,50.6511,50.7288,58392.0
2021-05-05 13:20:00,52.23,52.27,52.2,52.25,64368.0,50.7191,50.7579,50.6899,50.7385,64368.0
2021-05-05 13:30:00,52.27,52.34,52.26,52.31,51666.0,50.7579,50.8259,50.7482,50.7967,51666.0
2021-05-05 13:40:00,52.32,52.34,52.28,52.33,348996.0,50.8065,50.8259,50.7676,50.8162,348996.0
2021-05-05 13:50:00,52.33,52.38,52.23,52.29,74980.0,50.8162,50.8647,50.7191,50.7773,74980.0
2021-05-05 14:00:00,52.31,52.33,52.15,52.15,72156.0,50.7967,50.8162,50.6414,50.6414,72156.0
2021-05-05 14:10:00,52.15,52.37,52.14,52.3,152500.0,50.6414,50.855,50.6317,50.787,152500.0
2021-05-05 14:20:00,52.32,52.37,52.24,52.35,49114.0,50.8065,50.855,50.7288,50.8356,49114.0
2021-05-05 14:30:00,52.33,52.37,52.29,52.29,53594.0,50.8162,50.855,50.7773,50.7773,53594.0
2021-05-05 14:40:00,52.3,52.42,52.27,52.4,72860.0,50.787,50.9036,50.7579,50.8841,72860.0
2021-05-05 14:50:00,52.41,52.41,52.21,52.24,99318.0,50.8938,50.8938,50.6996,50.7288,99318.0
2021-05-05 15:00:00,52.22,52.26,52.01,52.02,159756.0,50.7093,50.7482,50.5054,50.5151,159756.0
2021-05-05 15:10:00,52.02,52.1,51.87,51.93,159218.0,50.5151,50.5928,50.3695,50.4277,159218.0
2021-05-05 15:20:00,51.93,51.93,51.65,51.82,320486.0,50.4277,50.4277,50.1558,50.3209,320486.0
2021-05-05 15:30:00,51.8,51.96,51.73,51.93,109236.0,50.3015,50.4569,50.2335,50.4277,109236.0
2021-05-05 15:40:00,51.9,52.01,51.85,51.86,185818.0,50.3986,50.5054,50.35,50.3598,185818.0
2021-05-05 15:50:00,51.87,51.9,51.7,51.86,452272.0,50.3695,50.3986,50.2044,50.3598,452272.0
2021-05-06 09:30:00,51.91,52.08,51.57,52.07,389646.0,50.4083,50.5734,50.0781,50.5637,389646.0
2021-05-06 09:40:00,52.07,52.08,51.65,51.72,238440.0,50.5637,50.5734,50.1558,50.2238,238440.0
2021-05-06 09:50:00,51.72,51.9,51.51,51.51,313080.0,50.2238,50.3986,50.0199,50.0199,313080.0
2021-05-06 10:00:00,51.5,51.54,51.27,51.27,243932.0,50.0102,50.049,49.7868,49.7868,243932.0
2021-05-06 10:10:00,51.29,51.49,51.14,51.17,261080.0,49.8062,50.0005,49.6606,49.6897,261080.0
2021-05-06 10:20:00,51.17,51.44,51.1,51.33,139710.0,49.6897,49.9519,49.6217,49.8451,139710.0
2021-05-06 10:30:00,51.31,51.7,51.31,51.63,159430.0,49.8257,50.2044,49.8257,50.1364,159430.0
2021-05-06 10:40:00,51.62,51.73,51.52,51.54,182806.0,50.1267,50.2335,50.0296,50.049,182806.0
2021-05-06 10:50:00,51.56,51.7,51.53,51.63,104990.0,50.0684,50.2044,50.0393,50.1364,104990.0
2021-05-06 11:00:00,51.65,51.69,51.33,51.38,110412.0,50.1558,50.1947,49.8451,49.8936,110412.0
2021-05-06 11:10:00,51.37,51.56,51.31,51.56,54136.0,49.8839,50.0684,49.8257,50.0684,54136.0
2021-05-06 11:20:00,51.53,51.99,51.52,51.99,479320.0,50.0393,50.486,50.0296,50.486,479320.0
2021-05-06 11:30:00,52.0,52.26,51.95,52.24,208738.0,50.4957,50.7482,50.4472,50.7288,208738.0
2021-05-06 11:40:00,52.23,52.47,52.23,52.45,286554.0,50.7191,50.9521,50.7191,50.9327,286554.0
2021-05-06 11:50:00,52.48,52.55,52.3,52.3,179688.0,50.9618,51.0298,50.787,50.787,179688.0
2021-05-06 12:00:00,52.31,52.34,52.24,52.26,91440.0,50.7967,50.8259,50.7288,50.7482,91440.0
2021-05-06 12:10:00,52.26,52.33,52.19,52.28,119390.0,50.7482,50.8162,50.6802,50.7676,119390.0
2021-05-06 12:20:00,52.28,52.54,52.27,52.54,99980.0,50.7676,51.0201,50.7579,51.0201,99980.0
2021-05-06 12:30:00,52.55,52.55,52.31,52.34,143210.0,51.0298,51.0298,50.7967,50.8259,143210.0
2021-05-06 12:40:00,52.36,52.46,52.34,52.37,53674.0,50.8453,50.9424,50.8259,50.855,53674.0
2021-05-06 12:50:00,52.39,52.47,52.31,52.34,53306.0,50.8744,50.9521,50.7967,50.8259,53306.0
2021-05-06 13:00:00,52.32,52.43,52.27,52.37,62602.0,50.8065,50.9133,50.7579,50.855,62602.0
2021-05-06 13:10:00,52.33,52.38,52.15,52.18,88052.0,50.8162,50.8647,50.6414,50.6705,88052.0
2021-05-06 13:20:00,52.18,52.27,52.12,52.23,38122.0,50.6705,50.7579,50.6122,50.7191,38122.0
2021-05-06 13:30:00,52.25,52.32,52.21,52.27,409228.0,50.7385,50.8065,50.6996,50.7579,409228.0
2021-05-06 13:40:00,52.26,52.3,52.16,52.23,52866.0,50.7482,50.787,50.6511,50.7191,52866.0
2021-05-06 13:50:00,52.22,52.22,52.04,52.05,63252.0,50.7093,50.7093,50.5346,50.5443,63252.0
2021-05-06 14:00:00,52.06,52.16,52.02,52.14,121866.0,50.554,50.6511,50.5151,50.6317,121866.0
2021-05-06 14:10:00,52.15,52.26,51.89,52.13,127894.0,50.6414,50.7482,50.3889,50.6219,127894.0
2021-05-06 14:20:00,52.13,52.22,51.9,51.95,91292.0,50.6219,50.7093,50.3986,50.4472,91292.0
2021-05-06 14:30:00,51.95,52.0,51.87,51.92,121586.0,50.4472,50.4957,50.3695,50.418,121586.0
2021-05-06 14:40:00,51.95,52.06,51.84,52.01,106512.0,50.4472,50.554,50.3403,50.5054,106512.0
2021-05-06 14:50:00,52.03,52.18,51.97,52.03,92740.0,50.5248,50.6705,50.4666,50.5248,92740.0
2021-05-06 15:00:00,52.05,52.12,51.98,52.12,77134.0,50.5443,50.6122,50.4763,50.6122,77134.0
2021-05-06 15:10:00,52.11,52.31,52.1,52.24,170922.0,50.6025,50.7967,50.5928,50.7288,170922.0
2021-05-06 15:20:00,52.23,52.42,52.17,52.35,136362.0,50.7191,50.9036,50.6608,50.8356,136362.0
2021-05-06 15:30:00,52.37,52.6,52.33,52.59,212816.0,50.855,51.0784,50.8162,51.0686,212816.0
2021-05-06 15:40:00,52.6,52.73,52.59,52.72,304232.0,51.0784,51.2046,51.0686,51.1949,304232.0
2021-05-06 15:50:00,52.73,53.16,52.73,53.1,861862.0,51.2046,51.6221,51.2046,51.5639,861862.0
2021-05-07 09:30:00,53.42,53.66,53.15,53.59,605824.0,51.8746,52.1077,51.6124,52.0397,605824.0
2021-05-07 09:40:00,53.61,54.01,53.58,53.99,485824.0,52.0591,52.4476,52.03,52.4281,485824.0
2021-05-07 09:50:00,54.01,54.02,53.79,53.82,363448.0,52.4476,52.4573,52.2339,52.2631,363448.0
2021-05-07 10:00:00,53.85,54.25,53.81,54.23,328510.0,52.2922,52.6806,52.2533,52.6612,328510.0
2021-05-07 10:10:00,54.21,54.41,54.21,54.4,328074.0,52.6418,52.836,52.6418,52.8263,328074.0
2021-05-07 10:20:00,54.4,54.48,54.26,54.27,268236.0,52.8263,52.904,52.6903,52.7,268236.0
2021-05-07 10:30:00,54.29,54.4,54.25,54.29,138346.0,52.7195,52.8263,52.6806,52.7195,138346.0
2021-05-07 10:40:00,54.27,54.34,54.15,54.22,182008.0,52.7,52.768,52.5835,52.6515,182008.0
2021-05-07 10:50:00,54.22,54.3,54.17,54.3,89860.0,52.6515,52.7292,52.6029,52.7292,89860.0
2021-05-07 11:00:00,54.31,54.35,54.27,54.32,65840.0,52.7389,52.7777,52.7,52.7486,65840.0
2021-05-07 11:10:00,54.31,54.45,54.3,54.36,187726.0,52.7389,52.8748,52.7292,52.7874,187726.0
2021-05-07 11:20:00,54.37,54.37,54.25,54.35,99360.0,52.7971,52.7971,52.6806,52.7777,99360.0
2021-05-07 11:30:00,54.37,54.47,54.35,54.39,152772.0,52.7971,52.8943,52.7777,52.8166,152772.0
2021-05-07 11:40:00,54.38,54.54,54.35,54.35,166020.0,52.8069,52.9622,52.7777,52.7777,166020.0
2021-05-07 11:50:00,54.39,54.44,54.35,54.43,128192.0,52.8166,52.8651,52.7777,52.8554,128192.0
2021-05-07 12:00:00,54.44,54.44,54.29,54.4,101690.0,52.8651,52.8651,52.7195,52.8263,101690.0
2021-05-07 12:10:00,54.4,54.4,54.25,54.3,100318.0,52.8263,52.8263,52.6806,52.7292,100318.0
2021-05-07 12:20:00,54.31,54.34,54.21,54.24,61168.0,52.7389,52.768,52.6418,52.6709,61168.0
2021-05-07 12:30:00,54.24,54.24,54.1,54.13,116964.0,52.6709,52.6709,52.535,52.5641,116964.0
2021-05-07 12:40:00,54.13,54.2,54.1,54.18,115444.0,52.5641,52.6321,52.535,52.6126,115444.0
2021-05-07 12:50:00,54.18,54.32,54.14,54.26,95356.0,52.6126,52.7486,52.5738,52.6903,95356.0
2021-05-07 13:00:00,54.27,54.28,54.1,54.2,78742.0,52.7,52.7097,52.535,52.6321,78742.0
2021-05-07 13:10:00,54.21,54.23,54.06,54.08,86682.0,52.6418,52.6612,52.4961,52.5155,86682.0
2021-05-07 13:20:00,54.09,54.13,54.02,54.04,74394.0,52.5252,52.5641,52.4573,52.4767,74394.0
2021-05-07 13:30:00,54.03,54.21,54.03,54.15,67760.0,52.467,52.6418,52.467,52.5835,67760.0
2021-05-07 13:40:00,54.14,54.23,54.12,54.19,70164.0,52.5738,52.6612,52.5544,52.6224,70164.0
2021-05-07 13:50:00,54.18,54.21,54.09,54.11,68424.0,52.6126,52.6418,52.5252,52.5447,68424.0
2021-05-07 14:00:00,54.1,54.23,53.94,54.22,137608.0,52.535,52.6612,52.3796,52.6515,137608.0
2021-05-07 14:10:00,54.24,54.26,54.17,54.25,62450.0,52.6709,52.6903,52.6029,52.6806,62450.0
2021-05-07 14:20:00,54.25,54.33,54.22,54.32,132346.0,52.6806,52.7583,52.6515,52.7486,132346.0
2021-05-07 14:30:00,54.32,54.33,54.17,54.23,165714.0,52.7486,52.7583,52.6029,52.6612,165714.0
2021-05-07 14:40:00,54.23,54.23,54.08,54.19,229216.0,52.6612,52.6612,52.5155,52.6224,229216.0
2021-05-07 14:50:00,54.2,54.31,54.18,54.29,196300.0,52.6321,52.7389,52.6126,52.7195,196300.0
2021-05-07 15:00:00,54.28,54.41,54.23,54.41,270886.0,52.7097,52.836,52.6612,52.836,270886.0
2021-05-07 15:10:00,54.41,54.49,54.34,54.43,200272.0,52.836,52.9137,52.768,52.8554,200272.0
2021-05-07 15:20:00,54.43,54.52,54.38,54.44,268924.0,52.8554,52.9428,52.8069,52.8651,268924.0
2021-05-07 15:30:00,54.45,54.52,54.36,54.41,304394.0,52.8748,52.9428,52.7874,52.836,304394.0
2021-05-07 15:40:00,54.42,54.48,54.28,54.47,335782.0,52.8457,52.904,52.7097,52.8943,335782.0
2021-05-07 15:50:00,54.47,54.48,54.23,54.26,450762.0,52.8943,52.904,52.6612,52.6903,450762.0
2021-05-10 09:30:00,54.42,54.5,54.11,54.24,526864.0,52.8457,52.9234,52.5447,52.6709,526864.0
2021-05-10 09:40:00,54.23,54.34,54.1,54.23,285252.0,52.6612,52.768,52.535,52.6612,285252.0
2021-05-10 09:50:00,54.24,54.26,54.1,54.26,241412.0,52.6709,52.6903,52.535,52.6903,241412.0
2021-05-10 10:00:00,54.27,54.29,54.1,54.24,202370.0,52.7,52.7195,52.535,52.6709,202370.0
2021-05-10 10:10:00,54.26,54.38,54.26,54.32,244546.0,52.6903,52.8069,52.6903,52.7486,244546.0
2021-05-10 10:20:00,54.31,54.35,54.1,54.13,217368.0,52.7389,52.7777,52.535,52.5641,217368.0
2021-05-10 10:30:00,54.1,54.13,53.99,54.13,182914.0,52.535,52.5641,52.4281,52.5641,182914.0
2021-05-10 10:40:00,54.12,54.12,53.85,53.85,195304.0,52.5544,52.5544,52.2922,52.2922,195304.0
2021-05-10 10:50:00,53.87,54.06,53.85,54.06,192670.0,52.3116,52.4961,52.2922,52.4961,192670.0
2021-05-10 11:00:00,54.06,54.16,53.97,54.13,190334.0,52.4961,52.5932,52.4087,52.5641,190334.0
2021-05-10 11:10:00,54.13,54.26,54.04,54.26,142882.0,52.5641,52.6903,52.4767,52.6903,142882.0
2021-05-10 11:20:00,54.25,54.35,54.25,54.31,148366.0,52.6806,52.7777,52.6806,52.7389,148366.0
2021-05-10 11:30:00,54.32,54.34,54.22,54.24,167148.0,52.7486,52.768,52.6515,52.6709,167148.0
2021-05-10 11:40:00,54.23,54.31,54.19,54.28,81316.0,52.6612,52.7389,52.6224,52.7097,81316.0
2021-05-10 11:50:00,54.27,54.4,54.24,54.35,79872.0,52.7,52.8263,52.6709,52.7777,79872.0
2021-05-10 12:00:00,54.37,54.39,54.31,54.31,33346.0,52.7971,52.8166,52.7389,52.7389,33346.0
2021-05-10 12:10:00,54.32,54.42,54.32,54.38,68402.0,52.7486,52.8457,52.7486,52.8069,68402.0
2021-05-10 12:20:00,54.39,54.46,54.25,54.27,161132.0,52.8166,52.8845,52.6806,52.7,161132.0
2021-05-10 12:30:00,54.27,54.31,54.24,54.26,116756.0,52.7,52.7389,52.6709,52.6903,116756.0
2021-05-10 12:40:00,54.26,54.27,54.17,54.19,38924.0,52.6903,52.7,52.6029,52.6224,38924.0
2021-05-10 12:50:00,54.19,54.24,54.13,54.15,56938.0,52.6224,52.6709,52.5641,52.5835,56938.0
2021-05-10 13:00:00,54.15,54.18,54.08,54.15,75292.0,52.5835,52.6126,52.5155,52.5835,75292.0
2021-05-10 13:10:00,54.16,54.21,54.09,54.15,91924.0,52.5932,52.6418,52.5252,52.5835,91924.0
2021-05-10 13:20:00,54.16,54.23,54.11,54.12,99284.0,52.5932,52.6612,52.5447,52.5544,99284.0
2021-05-10 13:30:00,54.09,54.13,54.03,54.08,71034.0,52.5252,52.5641,52.467,52.5155,71034.0
2021-05-10 13:40:00,54.07,54.09,53.98,54.06,80422.0,52.5058,52.5252,52.4184,52.4961,80422.0
2021-05-10 13:50:00,54.08,54.11,53.98,54.0,112904.0,52.5155,52.5447,52.4184,52.4378,112904.0
2021-05-10 14:00:00,53.99,54.02,53.86,53.92,275308.0,52.4281,52.4573,52.3019,52.3602,275308.0
2021-05-10 14:10:00,53.93,53.94,53.45,53.49,525322.0,52.3699,52.3796,51.9038,51.9426,525322.0
2021-05-10 14:20:00,53.51,53.55,53.26,53.35,303690.0,51.962,52.0009,51.7193,51.8067,303690.0
2021-05-10 14:30:00,53.35,53.4,53.21,53.27,225470.0,51.8067,51.8552,51.6707,51.729,225470.0
2021-05-10 14:40:00,53.27,53.3,53.12,53.14,259308.0,51.729,51.7581,51.5833,51.6027,259308.0
2021-05-10 14:50:00,53.12,53.21,52.97,53.21,193522.0,51.5833,51.6707,51.4376,51.6707,193522.0
2021-05-10 15:00:00,53.18,53.27,53.04,53.2,200954.0,51.6416,51.729,51.5056,51.661,200954.0
2021-05-10 15:10:00,53.2,53.34,53.1,53.16,315470.0,51.661,51.7969,51.5639,51.6221,315470.0
2021-05-10 15:20:00,53.13,53.25,53.04,53.23,105820.0,51.593,51.7095,51.5056,51.6901,105820.0
2021-05-10 15:30:00,53.2,53.3,53.13,53.24,129060.0,51.661,51.7581,51.593,51.6998,129060.0
2021-05-10 15:40:00,53.24,53.38,52.98,53.04,256788.0,51.6998,51.8358,51.4474,51.5056,256788.0
2021-05-10 15:50:00,53.03,53.06,52.6,52.67,826602.0,51.4959,51.525,51.0784,51.1463,826602.0
2021-05-11 09:30:00,50.81,50.95,50.5,50.67,954114.0,49.3401,49.4761,49.0391,49.2042,954114.0
2021-05-11 09:40:00,50.67,51.1,50.62,50.84,389986.0,49.2042,49.6217,49.1556,49.3693,389986.0
2021-05-11 09:50:00,50.85,51.49,50.85,51.49,554690.0,49.379,50.0005,49.379,50.0005,554690.0
2021-05-11 10:00:00,51.5,51.63,51.18,51.18,352498.0,50.0102,50.1364,49.6994,49.6994,352498.0
2021-05-11 10:10:00,51.19,51.27,50.77,50.95,265296.0,49.7091,49.7868,49.3013,49.4761,265296.0
2021-05-11 10:20:00,50.99,51.19,50.34,50.38,770120.0,49.5149,49.7091,48.8837,48.9226,770120.0
2021-05-11 10:30:00,50.36,50.41,49.85,49.96,728830.0,48.9032,48.9517,48.4079,48.5147,728830.0
2021-05-11 10:40:00,49.91,50.31,49.67,50.21,477132.0,48.4662,48.8546,48.2331,48.7575,477132.0
2021-05-11 10:50:00,50.26,50.54,50.17,50.34,478802.0,48.806,49.0779,48.7186,48.8837,478802.0
2021-05-11 11:00:00,50.34,50.41,49.94,50.07,404056.0,48.8837,48.9517,48.4953,48.6215,404056.0
2021-05-11 11:10:00,50.08,50.77,49.99,50.77,341772.0,48.6313,49.3013,48.5439,49.3013,341772.0
2021-05-11 11:20:00,50.76,51.12,50.74,51.11,438826.0,49.2916,49.6412,49.2722,49.6315,438826.0
2021-05-11 11:30:00,51.1,51.25,50.99,51.14,237768.0,49.6217,49.7674,49.5149,49.6606,237768.0
2021-05-11 11:40:00,51.14,51.17,50.83,51.07,184178.0,49.6606,49.6897,49.3596,49.5926,184178.0
2021-05-11 11:50:00,51.07,51.29,50.99,51.17,344252.0,49.5926,49.8062,49.5149,49.6897,344252.0
2021-05-11 12:00:00,51.17,51.3,51.02,51.14,187768.0,49.6897,49.816,49.5441,49.6606,187768.0
2021-05-11 12:10:00,51.14,51.32,51.1,51.24,124902.0,49.6606,49.8354,49.6217,49.7577,124902.0
2021-05-11 12:20:00,51.23,51.24,50.91,50.95,144914.0,49.748,49.7577,49.4372,49.4761,144914.0
2021-05-11 12:30:00,50.94,51.06,50.78,50.97,108632.0,49.4664,49.5829,49.311,49.4955,108632.0
2021-05-11 12:40:00,50.96,50.98,50.63,50.68,122378.0,49.4858,49.5052,49.1653,49.2139,122378.0
2021-05-11 12:50:00,50.69,50.7,50.43,50.6,114922.0,49.2236,49.2333,48.9711,49.1362,114922.0
2021-05-11 13:00:00,50.58,50.88,50.55,50.84,164586.0,49.1168,49.4081,49.0877,49.3693,164586.0
2021-05-11 13:10:00,50.83,51.0,50.68,50.93,180856.0,49.3596,49.5246,49.2139,49.4567,180856.0
2021-05-11 13:20:00,50.9,51.22,50.88,51.18,199020.0,49.4275,49.7383,49.4081,49.6994,199020.0
2021-05-11 13:30:00,51.22,51.33,51.19,51.33,139950.0,49.7383,49.8451,49.7091,49.8451,139950.0
2021-05-11 13:40:00,51.34,51.43,51.3,51.33,186502.0,49.8548,49.9422,49.816,49.8451,186502.0
2021-05-11 13:50:00,51.35,51.36,51.01,51.25,198752.0,49.8645,49.8742,49.5343,49.7674,198752.0
2021-05-11 14:00:00,51.3,51.42,51.09,51.12,111132.0,49.816,49.9325,49.612,49.6412,111132.0
2021-05-11 14:10:00,51.12,51.18,50.86,51.01,153464.0,49.6412,49.6994,49.3887,49.5343,153464.0
2021-05-11 14:20:00,51.04,51.45,50.98,51.43,115042.0,49.5635,49.9616,49.5052,49.9422,115042.0
2021-05-11 14:30:00,51.43,51.43,50.9,50.97,167544.0,49.9422,49.9422,49.4275,49.4955,167544.0
2021-05-11 14:40:00,50.97,51.21,50.84,51.21,117404.0,49.4955,49.7286,49.3693,49.7286,117404.0
2021-05-11 14:50:00,51.18,51.3,51.03,51.2,123978.0,49.6994,49.816,49.5538,49.7189,123978.0
2021-05-11 15:00:00,51.2,51.3,51.05,51.07,88860.0,49.7189,49.816,49.5732,49.5926,88860.0
2021-05-11 15:10:00,51.1,51.34,50.94,51.33,186716.0,49.6217,49.8548,49.4664,49.8451,186716.0
2021-05-11 15:20:00,51.33,51.55,51.27,51.32,222136.0,49.8451,50.0587,49.7868,49.8354,222136.0
2021-05-11 15:30:00,51.33,51.38,50.66,50.77,385096.0,49.8451,49.8936,49.1945,49.3013,385096.0
2021-05-11 15:40:00,50.76,51.21,50.76,51.19,246276.0,49.2916,49.7286,49.2916,49.7091,246276.0
2021-05-11 15:50:00,51.18,51.33,51.02,51.27,539412.0,49.6994,49.8451,49.5441,49.7868,539412.0
2021-05-12 09:30:00,50.12,50.63,50.02,50.41,493332.0,48.6701,49.1653,48.573,48.9517,493332.0
2021-05-12 09:40:00,50.38,50.6,50.13,50.28,321606.0,48.9226,49.1362,48.6798,48.8255,321606.0
2021-05-12 09:50:00,50.3,50.41,50.04,50.09,294162.0,48.8449,48.9517,48.5924,48.641,294162.0
2021-05-12 10:00:00,50.08,50.2,49.79,50.16,482590.0,48.6313,48.7478,48.3496,48.7089,482590.0
2021-05-12 10:10:00,50.17,50.17,49.85,50.02,292152.0,48.7186,48.7186,48.4079,48.573,292152.0
2021-05-12 10:20:00,50.01,50.23,49.8,49.81,234486.0,48.5633,48.7769,48.3594,48.3691,234486.0
2021-05-12 10:30:00,49.8,49.93,49.58,49.74,488420.0,48.3594,48.4856,48.1457,48.3011,488420.0
2021-05-12 10:40:00,49.74,49.78,49.37,49.41,544320.0,48.3011,48.3399,47.9418,47.9806,544320.0
2021-05-12 10:50:00,49.38,49.48,49.2,49.48,428614.0,47.9515,48.0486,47.7767,48.0486,428614.0
2021-05-12 11:00:00,49.46,49.65,49.39,49.63,271296.0,48.0292,48.2137,47.9612,48.1943,271296.0
2021-05-12 11:10:00,49.61,49.72,49.52,49.71,177550.0,48.1748,48.2817,48.0875,48.272,177550.0
2021-05-12 11:20:00,49.7,49.72,49.36,49.5,269116.0,48.2622,48.2817,47.9321,48.068,269116.0
2021-05-12 11:30:00,49.49,49.51,49.16,49.31,256792.0,48.0583,48.0777,47.7379,47.8835,256792.0
2021-05-12 11:40:00,49.26,49.59,49.2,49.35,223736.0,47.835,48.1554,47.7767,47.9224,223736.0
2021-05-12 11:50:00,49.33,49.33,48.77,48.84,701402.0,47.9029,47.9029,47.3591,47.4271,701402.0
2021-05-12 12:00:00,48.85,48.99,48.77,48.83,300706.0,47.4368,47.5728,47.3591,47.4174,300706.0
2021-05-12 12:10:00,48.82,48.84,48.45,48.72,612306.0,47.4077,47.4271,47.0484,47.3106,612306.0
2021-05-12 12:20:00,48.71,48.97,48.64,48.83,218964.0,47.3009,47.5534,47.2329,47.4174,218964.0
2021-05-12 12:30:00,48.8,48.95,48.68,48.71,145994.0,47.3883,47.5339,47.2718,47.3009,145994.0
2021-05-12 12:40:00,48.71,48.8,48.56,48.68,186414.0,47.3009,47.3883,47.1552,47.2718,186414.0
2021-05-12 12:50:00,48.7,48.89,48.69,48.85,141040.0,47.2912,47.4757,47.2815,47.4368,141040.0
2021-05-12 13:00:00,48.83,49.14,48.74,48.99,352404.0,47.4174,47.7184,47.33,47.5728,352404.0
2021-05-12 13:10:00,48.99,49.13,48.88,48.9,141298.0,47.5728,47.7087,47.466,47.4854,141298.0
2021-05-12 13:20:00,48.85,48.88,48.68,48.74,153674.0,47.4368,47.466,47.2718,47.33,153674.0
2021-05-12 13:30:00,48.73,48.88,48.56,48.82,186914.0,47.3203,47.466,47.1552,47.4077,186914.0
2021-05-12 13:40:00,48.83,48.83,48.51,48.55,481274.0,47.4174,47.4174,47.1067,47.1455,481274.0
2021-05-12 13:50:00,48.56,48.77,48.51,48.66,136344.0,47.1552,47.3591,47.1067,47.2523,136344.0
2021-05-12 14:00:00,48.65,48.78,48.52,48.52,128708.0,47.2426,47.3689,47.1164,47.1164,128708.0
2021-05-12 14:10:00,48.53,48.55,48.35,48.49,188528.0,47.1261,47.1455,46.9513,47.0872,188528.0
2021-05-12 14:20:00,48.49,48.57,48.37,48.45,369352.0,47.0872,47.1649,46.9707,47.0484,369352.0
2021-05-12 14:30:00,48.43,48.75,48.31,48.65,193316.0,47.029,47.3397,46.9125,47.2426,193316.0
2021-05-12 14:40:00,48.59,48.85,48.56,48.82,178642.0,47.1844,47.4368,47.1552,47.4077,178642.0
2021-05-12 14:50:00,48.82,49.02,48.72,48.77,227324.0,47.4077,47.6019,47.3106,47.3591,227324.0
2021-05-12 15:00:00,48.72,48.74,48.43,48.57,247664.0,47.3106,47.33,47.029,47.1649,247664.0
2021-05-12 15:10:00,48.57,48.6,48.2,48.21,451150.0,47.1649,47.1941,46.8056,46.8153,451150.0
2021-05-12 15:20:00,48.22,48.28,47.96,48.07,346758.0,46.8251,46.8833,46.5726,46.6794,346758.0
2021-05-12 15:30:00,48.07,48.21,47.9,48.02,254614.0,46.6794,46.8153,46.5143,46.6308,254614.0
2021-05-12 15:40:00,47.99,48.4,47.98,48.14,266068.0,46.6017,46.9999,46.592,46.7474,266068.0
2021-05-12 15:50:00,48.15,48.15,47.74,47.99,994756.0,46.7571,46.7571,46.3589,46.6017,994756.0
2021-05-13 09:30:00,48.54,49.27,48.54,48.98,998892.0,47.1358,47.8447,47.1358,47.5631,998892.0
2021-05-13 09:40:00,48.99,49.27,48.99,49.06,450160.0,47.5728,47.8447,47.5728,47.6408,450160.0
2021-05-13 09:50:00,49.05,49.62,49.05,49.6,498560.0,47.631,48.1846,47.631,48.1651,498560.0
2021-05-13 10:00:00,49.61,49.93,49.61,49.67,593950.0,48.1748,48.4856,48.1748,48.2331,593950.0
2021-05-13 10:10:00,49.67,49.98,49.65,49.83,516376.0,48.2331,48.5341,48.2137,48.3885,516376.0
2021-05-13 10:20:00,49.83,50.1,49.77,50.03,287782.0,48.3885,48.6507,48.3302,48.5827,287782.0
2021-05-13 10:30:00,50.03,50.15,49.94,50.04,354794.0,48.5827,48.6992,48.4953,48.5924,354794.0
2021-05-13 10:40:00,50.02,50.09,49.83,50.0,263626.0,48.573,48.641,48.3885,48.5536,263626.0
2021-05-13 10:50:00,50.01,50.3,49.93,50.24,677310.0,48.5633,48.8449,48.4856,48.7866,677310.0
2021-05-13 11:00:00,50.24,50.27,49.8,49.84,473248.0,48.7866,48.8158,48.3594,48.3982,473248.0
2021-05-13 11:10:00,49.85,49.88,49.67,49.85,399710.0,48.4079,48.437,48.2331,48.4079,399710.0
2021-05-13 11:20:00,49.82,49.87,49.47,49.54,384814.0,48.3788,48.4273,48.0389,48.1069,384814.0
2021-05-13 11:30:00,49.54,49.83,49.48,49.8,377786.0,48.1069,48.3885,48.0486,48.3594,377786.0
2021-05-13 11:40:00,49.77,49.78,49.31,49.57,446026.0,48.3302,48.3399,47.8835,48.136,446026.0
2021-05-13 11:50:00,49.57,49.67,49.37,49.48,337942.0,48.136,48.2331,47.9418,48.0486,337942.0
2021-05-13 12:00:00,49.49,49.73,49.41,49.73,214746.0,48.0583,48.2914,47.9806,48.2914,214746.0
2021-05-13 12:10:00,49.74,49.88,49.74,49.75,223050.0,48.3011,48.437,48.3011,48.3108,223050.0
2021-05-13 12:20:00,49.77,49.85,49.61,49.82,103610.0,48.3302,48.4079,48.1748,48.3788,103610.0
2021-05-13 12:30:00,49.82,49.99,49.8,49.82,227070.0,48.3788,48.5439,48.3594,48.3788,227070.0
2021-05-13 12:40:00,49.83,49.92,49.71,49.92,137624.0,48.3885,48.4759,48.272,48.4759,137624.0
2021-05-13 12:50:00,49.93,49.96,49.44,49.54,197862.0,48.4856,48.5147,48.0098,48.1069,197862.0
2021-05-13 13:00:00,49.55,49.65,49.31,49.6,241038.0,48.1166,48.2137,47.8835,48.1651,241038.0
2021-05-13 13:10:00,49.59,49.74,49.4,49.42,164112.0,48.1554,48.3011,47.9709,47.9903,164112.0
2021-05-13 13:20:00,49.43,49.45,49.1,49.26,251932.0,48.0001,48.0195,47.6796,47.835,251932.0
2021-05-13 13:30:00,49.25,49.32,48.83,48.96,499868.0,47.8253,47.8932,47.4174,47.5437,499868.0
2021-05-13 13:40:00,48.96,49.13,48.85,48.89,207368.0,47.5437,47.7087,47.4368,47.4757,207368.0
2021-05-13 13:50:00,48.9,49.27,48.9,49.16,182202.0,47.4854,47.8447,47.4854,47.7379,182202.0
2021-05-13 14:00:00,49.16,49.79,49.16,49.66,275540.0,47.7379,48.3496,47.7379,48.2234,275540.0
2021-05-13 14:10:00,49.69,49.87,49.67,49.71,186688.0,48.2525,48.4273,48.2331,48.272,186688.0
2021-05-13 14:20:00,49.74,50.01,49.74,49.99,186594.0,48.3011,48.5633,48.3011,48.5439,186594.0
2021-05-13 14:30:00,49.99,50.15,49.87,50.08,201246.0,48.5439,48.6992,48.4273,48.6313,201246.0
2021-05-13 14:40:00,50.08,50.19,49.98,50.09,138490.0,48.6313,48.7381,48.5341,48.641,138490.0
2021-05-13 14:50:00,50.09,50.1,49.94,49.95,105510.0,48.641,48.6507,48.4953,48.505,105510.0
2021-05-13 15:00:00,49.99,50.24,49.95,50.24,159724.0,48.5439,48.7866,48.505,48.7866,159724.0
2021-05-13 15:10:00,50.25,50.26,49.93,50.02,183488.0,48.7963,48.806,48.4856,48.573,183488.0
2021-05-13 15:20:00,50.02,50.2,49.88,50.17,195850.0,48.573,48.7478,48.437,48.7186,195850.0
2021-05-13 15:30:00,50.19,50.36,50.17,50.33,387452.0,48.7381,48.9032,48.7186,48.874,387452.0
2021-05-13 15:40:00,50.32,50.42,50.24,50.3,246800.0,48.8643,48.9614,48.7866,48.8449,246800.0
2021-05-13 15:50:00,50.3,50.33,49.67,49.68,503030.0,48.8449,48.874,48.2331,48.2428,503030.0
2021-05-14 09:30:00,50.76,50.99,50.74,50.91,564768.0,49.2916,49.5149,49.2722,49.4372,564768.0
2021-05-14 09:40:00,50.92,51.14,50.88,51.08,485086.0,49.447,49.6606,49.4081,49.6023,485086.0
2021-05-14 09:50:00,51.09,51.37,51.02,51.37,729204.0,49.612,49.8839,49.5441,49.8839,729204.0
2021-05-14 10:00:00,51.37,51.42,51.1,51.13,378304.0,49.8839,49.9325,49.6217,49.6509,378304.0
2021-05-14 10:10:00,51.15,51.38,51.15,51.3,295092.0,49.6703,49.8936,49.6703,49.816,295092.0
2021-05-14 10:20:00,51.31,51.47,51.2,51.21,181958.0,49.8257,49.981,49.7189,49.7286,181958.0
2021-05-14 10:30:00,51.22,51.41,51.19,51.22,171278.0,49.7383,49.9228,49.7091,49.7383,171278.0
2021-05-14 10:40:00,51.23,51.41,51.07,51.41,242126.0,49.748,49.9228,49.5926,49.9228,242126.0
2021-05-14 10:50:00,51.4,51.54,51.38,51.52,165986.0,49.9131,50.049,49.8936,50.0296,165986.0
2021-05-14 11:00:00,51.51,51.55,51.35,51.4,147004.0,50.0199,50.0587,49.8645,49.9131,147004.0
2021-05-14 11:10:00,51.38,51.59,51.38,51.56,108354.0,49.8936,50.0976,49.8936,50.0684,108354.0
2021-05-14 11:20:00,51.56,51.65,51.56,51.58,87042.0,50.0684,50.1558,50.0684,50.0879,87042.0
2021-05-14 11:30:00,51.59,51.66,51.57,51.65,304846.0,50.0976,50.1655,50.0781,50.1558,304846.0
2021-05-14 11:40:00,51.65,51.68,51.6,51.63,74560.0,50.1558,50.185,50.1073,50.1364,74560.0
2021-05-14 11:50:00,51.63,51.63,51.51,51.55,50174.0,50.1364,50.1364,50.0199,50.0587,50174.0
2021-05-14 12:00:00,51.56,51.66,51.52,51.64,79998.0,50.0684,50.1655,50.0296,50.1461,79998.0
2021-05-14 12:10:00,51.63,51.74,51.63,51.74,96066.0,50.1364,50.2432,50.1364,50.2432,96066.0
2021-05-14 12:20:00,51.74,51.77,51.66,51.73,91368.0,50.2432,50.2724,50.1655,50.2335,91368.0
2021-05-14 12:30:00,51.73,51.79,51.7,51.73,90148.0,50.2335,50.2918,50.2044,50.2335,90148.0
2021-05-14 12:40:00,51.73,51.82,51.73,51.81,98936.0,50.2335,50.3209,50.2335,50.3112,98936.0
2021-05-14 12:50:00,51.81,51.86,51.8,51.85,71916.0,50.3112,50.3598,50.3015,50.35,71916.0
2021-05-14 13:00:00,51.85,51.92,51.82,51.85,151558.0,50.35,50.418,50.3209,50.35,151558.0
2021-05-14 13:10:00,51.86,51.87,51.8,51.82,59196.0,50.3598,50.3695,50.3015,50.3209,59196.0
2021-05-14 13:20:00,51.83,51.93,51.82,51.91,120458.0,50.3306,50.4277,50.3209,50.4083,120458.0
2021-05-14 13:30:00,51.91,51.96,51.83,51.88,534218.0,50.4083,50.4569,50.3306,50.3792,534218.0
2021-05-14 13:40:00,51.88,51.93,51.85,51.92,220018.0,50.3792,50.4277,50.35,50.418,220018.0
2021-05-14 13:50:00,51.91,51.96,51.9,51.92,57664.0,50.4083,50.4569,50.3986,50.418,57664.0
2021-05-14 14:00:00,51.93,52.02,51.88,52.01,138964.0,50.4277,50.5151,50.3792,50.5054,138964.0
2021-05-14 14:10:00,52.01,52.12,51.99,52.04,102436.0,50.5054,50.6122,50.486,50.5346,102436.0
2021-05-14 14:20:00,52.05,52.06,51.98,52.03,72168.0,50.5443,50.554,50.4763,50.5248,72168.0
2021-05-14 14:30:00,52.04,52.15,52.04,52.11,135358.0,50.5346,50.6414,50.5346,50.6025,135358.0
2021-05-14 14:40:00,52.12,52.23,52.12,52.2,97786.0,50.6122,50.7191,50.6122,50.6899,97786.0
2021-05-14 14:50:00,52.21,52.31,52.17,52.22,188280.0,50.6996,50.7967,50.6608,50.7093,188280.0
2021-05-14 15:00:00,52.21,52.22,52.02,52.15,247890.0,50.6996,50.7093,50.5151,50.6414,247890.0
2021-05-14 15:10:00,52.15,52.25,52.09,52.17,162004.0,50.6414,50.7385,50.5831,50.6608,162004.0
2021-05-14 15:20:00,52.16,52.22,52.07,52.15,139134.0,50.6511,50.7093,50.5637,50.6414,139134.0
2021-05-14 15:30:00,52.14,52.18,51.96,52.01,254278.0,50.6317,50.6705,50.4569,50.5054,254278.0
2021-05-14 15:40:00,52.01,52.16,51.93,52.13,288030.0,50.5054,50.6511,50.4277,50.6219,288030.0
2021-05-14 15:50:00,52.13,52.27,51.87,51.97,562908.0,50.6219,50.7579,50.3695,50.4666,562908.0
2021-05-17 09:30:00,51.54,51.83,51.43,51.82,352176.0,50.049,50.3306,49.9422,50.3209,352176.0
2021-05-17 09:40:00,51.82,51.91,51.41,51.43,301712.0,50.3209,50.4083,49.9228,49.9422,301712.0
2021-05-17 09:50:00,51.41,51.47,51.19,51.37,270710.0,49.9228,49.981,49.7091,49.8839,270710.0
2021-05-17 10:00:00,51.32,51.41,51.08,51.13,192814.0,49.8354,49.9228,49.6023,49.6509,192814.0
2021-05-17 10:10:00,51.13,51.56,51.07,51.54,229220.0,49.6509,50.0684,49.5926,50.049,229220.0
2021-05-17 10:20:00,51.5,51.6,51.12,51.14,140104.0,50.0102,50.1073,49.6412,49.6606,140104.0
2021-05-17 10:30:00,51.13,51.52,50.99,51.46,464844.0,49.6509,50.0296,49.5149,49.9713,464844.0
2021-05-17 10:40:00,51.47,51.53,51.28,51.42,144470.0,49.981,50.0393,49.7965,49.9325,144470.0
2021-05-17 10:50:00,51.44,51.49,51.29,51.35,92006.0,49.9519,50.0005,49.8062,49.8645,92006.0
2021-05-17 11:00:00,51.33,51.41,51.1,51.14,88592.0,49.8451,49.9228,49.6217,49.6606,88592.0
2021-05-17 11:10:00,51.11,51.27,50.94,51.1,139374.0,49.6315,49.7868,49.4664,49.6217,139374.0
2021-05-17 11:20:00,51.13,51.31,51.09,51.11,62820.0,49.6509,49.8257,49.612,49.6315,62820.0
2021-05-17 11:30:00,51.1,51.21,50.96,51.09,186922.0,49.6217,49.7286,49.4858,49.612,186922.0
2021-05-17 11:40:00,51.09,51.3,51.05,51.18,65952.0,49.612,49.816,49.5732,49.6994,65952.0
2021-05-17 11:50:00,51.13,51.19,50.97,51.07,77404.0,49.6509,49.7091,49.4955,49.5926,77404.0
2021-05-17 12:00:00,51.03,51.13,50.95,51.0,114754.0,49.5538,49.6509,49.4761,49.5246,114754.0
2021-05-17 12:10:00,51.02,51.24,51.01,51.22,148240.0,49.5441,49.7577,49.5343,49.7383,148240.0
2021-05-17 12:20:00,51.21,51.27,51.2,51.25,175184.0,49.7286,49.7868,49.7189,49.7674,175184.0
2021-05-17 12:30:00,51.26,51.38,51.14,51.35,101884.0,49.7771,49.8936,49.6606,49.8645,101884.0
2021-05-17 12:40:00,51.34,51.42,51.27,51.3,81710.0,49.8548,49.9325,49.7868,49.816,81710.0
2021-05-17 12:50:00,51.29,51.34,51.15,51.19,104180.0,49.8062,49.8548,49.6703,49.7091,104180.0
2021-05-17 13:00:00,51.2,51.27,51.11,51.12,36632.0,49.7189,49.7868,49.6315,49.6412,36632.0
2021-05-17 13:10:00,51.1,51.15,50.97,51.01,180750.0,49.6217,49.6703,49.4955,49.5343,180750.0
2021-05-17 13:20:00,50.99,51.07,50.91,50.99,416366.0,49.5149,49.5926,49.4372,49.5149,416366.0
2021-05-17 13:30:00,51.01,51.13,50.9,51.02,178060.0,49.5343,49.6509,49.4275,49.5441,178060.0
2021-05-17 13:40:00,51.01,51.06,50.77,51.04,168384.0,49.5343,49.5829,49.3013,49.5635,168384.0
2021-05-17 13:50:00,51.03,51.09,50.94,51.02,167714.0,49.5538,49.612,49.4664,49.5441,167714.0
2021-05-17 14:00:00,51.01,51.18,50.96,51.16,141438.0,49.5343,49.6994,49.4858,49.68,141438.0
2021-05-17 14:10:00,51.17,51.21,51.09,51.15,85368.0,49.6897,49.7286,49.612,49.6703,85368.0
2021-05-17 14:20:00,51.13,51.24,51.13,51.21,151046.0,49.6509,49.7577,49.6509,49.7286,151046.0
2021-05-17 14:30:00,51.22,51.33,51.07,51.08,166598.0,49.7383,49.8451,49.5926,49.6023,166598.0
2021-05-17 14:40:00,51.09,51.2,51.08,51.19,64136.0,49.612,49.7189,49.6023,49.7091,64136.0
2021-05-17 14:50:00,51.2,51.46,51.2,51.45,112876.0,49.7189,49.9713,49.7189,49.9616,112876.0
2021-05-17 15:00:00,51.43,51.63,51.38,51.57,111000.0,49.9422,50.1364,49.8936,50.0781,111000.0
2021-05-17 15:10:00,51.56,51.64,51.43,51.46,183240.0,50.0684,50.1461,49.9422,49.9713,183240.0
2021-05-17 15:20:00,51.47,51.47,51.3,51.36,100018.0,49.981,49.981,49.816,49.8742,100018.0
2021-05-17 15:30:00,51.37,51.49,51.3,51.33,159902.0,49.8839,50.0005,49.816,49.8451,159902.0
2021-05-17 15:40:00,51.35,51.61,51.34,51.43,130546.0,49.8645,50.117,49.8548,49.9422,130546.0
2021-05-17 15:50:00,51.45,51.62,51.43,51.57,654516.0,49.9616,50.1267,49.9422,50.0781,654516.0
2021-05-18 09:30:00,51.7,51.77,51.38,51.74,293052.0,50.2044,50.2724,49.8936,50.2432,293052.0
2021-05-18 09:40:00,51.74,51.74,51.44,51.47,343538.0,50.2432,50.2432,49.9519,49.981,343538.0
2021-05-18 09:50:00,51.49,51.56,51.33,51.42,147668.0,50.0005,50.0684,49.8451,49.9325,147668.0
2021-05-18 10:00:00,51.42,51.45,51.18,51.36,333444.0,49.9325,49.9616,49.6994,49.8742,333444.0
2021-05-18 10:10:00,51.36,51.51,51.32,51.41,135592.0,49.8742,50.0199,49.8354,49.9228,135592.0
2021-05-18 10:20:00,51.45,51.67,51.44,51.67,144360.0,49.9616,50.1753,49.9519,50.1753,144360.0
2021-05-18 10:30:00,51.66,51.68,51.57,51.58,152310.0,50.1655,50.185,50.0781,50.0879,152310.0
2021-05-18 10:40:00,51.56,51.69,51.48,51.69,172940.0,50.0684,50.1947,49.9908,50.1947,172940.0
2021-05-18 10:50:00,51.71,51.74,51.56,51.64,202400.0,50.2141,50.2432,50.0684,50.1461,202400.0
2021-05-18 11:00:00,51.63,51.68,51.56,51.6,39768.0,50.1364,50.185,50.0684,50.1073,39768.0
2021-05-18 11:10:00,51.59,51.66,51.59,51.61,27406.0,50.0976,50.1655,50.0976,50.117,27406.0
2021-05-18 11:20:00,51.6,51.65,51.56,51.58,62340.0,50.1073,50.1558,50.0684,50.0879,62340.0
2021-05-18 11:30:00,51.58,51.6,51.41,51.49,183024.0,50.0879,50.1073,49.9228,50.0005,183024.0
2021-05-18 11:40:00,51.51,51.52,51.33,51.52,112304.0,50.0199,50.0296,49.8451,50.0296,112304.0
2021-05-18 11:50:00,51.51,51.51,51.33,51.34,27140.0,50.0199,50.0199,49.8451,49.8548,27140.0
2021-05-18 12:00:00,51.32,51.4,51.3,51.38,39150.0,49.8354,49.9131,49.816,49.8936,39150.0
2021-05-18 12:10:00,51.35,51.45,51.35,51.37,50032.0,49.8645,49.9616,49.8645,49.8839,50032.0
2021-05-18 12:20:00,51.39,51.54,51.37,51.53,67760.0,49.9034,50.049,49.8839,50.0393,67760.0
2021-05-18 12:30:00,51.54,51.58,51.49,51.54,80070.0,50.049,50.0879,50.0005,50.049,80070.0
2021-05-18 12:40:00,51.54,51.57,51.54,51.57,50602.0,50.049,50.0781,50.049,50.0781,50602.0
2021-05-18 12:50:00,51.57,51.57,51.44,51.48,125184.0,50.0781,50.0781,49.9519,49.9908,125184.0
2021-05-18 13:00:00,51.49,51.52,51.37,51.44,43478.0,50.0005,50.0296,49.8839,49.9519,43478.0
2021-05-18 13:10:00,51.44,51.48,51.4,51.42,53138.0,49.9519,49.9908,49.9131,49.9325,53138.0
2021-05-18 13:20:00,51.44,51.59,51.44,51.56,68058.0,49.9519,50.0976,49.9519,50.0684,68058.0
2021-05-18 13:30:00,51.59,51.6,51.48,51.5,127950.0,50.0976,50.1073,49.9908,50.0102,127950.0
2021-05-18 13:40:00,51.52,51.54,51.41,51.44,56330.0,50.0296,50.049,49.9228,49.9519,56330.0
2021-05-18 13:50:00,51.43,51.46,51.37,51.38,38780.0,49.9422,49.9713,49.8839,49.8936,38780.0
2021-05-18 14:00:00,51.37,51.41,51.3,51.34,56772.0,49.8839,49.9228,49.816,49.8548,56772.0
2021-05-18 14:10:00,51.34,51.42,51.31,51.31,41576.0,49.8548,49.9325,49.8257,49.8257,41576.0
2021-05-18 14:20:00,51.33,51.35,51.13,51.17,95214.0,49.8451,49.8645,49.6509,49.6897,95214.0
2021-05-18 14:30:00,51.16,51.19,50.85,50.88,290168.0,49.68,49.7091,49.379,49.4081,290168.0
2021-05-18 14:40:00,50.89,50.95,50.68,50.8,202686.0,49.4178,49.4761,49.2139,49.3304,202686.0
2021-05-18 14:50:00,50.79,51.0,50.76,51.0,148162.0,49.3207,49.5246,49.2916,49.5246,148162.0
2021-05-18 15:00:00,50.99,51.07,50.95,51.07,118698.0,49.5149,49.5926,49.4761,49.5926,118698.0
2021-05-18 15:10:00,51.08,51.12,50.92,51.08,117980.0,49.6023,49.6412,49.447,49.6023,117980.0
2021-05-18 15:20:00,51.08,51.16,51.03,51.11,88692.0,49.6023,49.68,49.5538,49.6315,88692.0
2021-05-18 15:30:00,51.11,51.21,51.07,51.13,144914.0,49.6315,49.7286,49.5926,49.6509,144914.0
2021-05-18 15:40:00,51.16,51.23,50.74,50.81,268586.0,49.68,49.748,49.2722,49.3401,268586.0
2021-05-18 15:50:00,50.8,50.8,50.19,50.27,736464.0,49.3304,49.3304,48.7381,48.8158,736464.0
2021-05-19 09:30:00,48.38,48.66,48.16,48.18,587910.0,46.9804,47.2523,46.7668,46.7862,587910.0
2021-05-19 09:40:00,48.18,48.56,48.0,48.27,450016.0,46.7862,47.1552,46.6114,46.8736,450016.0
2021-05-19 09:50:00,48.27,48.59,48.26,48.4,246364.0,46.8736,47.1844,46.8639,46.9999,246364.0
2021-05-19 10:00:00,48.4,48.5,47.94,48.01,323318.0,46.9999,47.097,46.5532,46.6211,323318.0
2021-05-19 10:10:00,47.95,48.21,47.82,48.19,342076.0,46.5629,46.8153,46.4366,46.7959,342076.0
2021-05-19 10:20:00,48.16,48.43,47.96,48.41,392512.0,46.7668,47.029,46.5726,47.0096,392512.0
2021-05-19 10:30:00,48.41,48.44,47.98,47.99,349644.0,47.0096,47.0387,46.592,46.6017,349644.0
2021-05-19 10:40:00,47.98,48.33,47.84,48.26,408572.0,46.592,46.9319,46.4561,46.8639,408572.0
2021-05-19 10:50:00,48.24,48.57,48.21,48.46,282508.0,46.8445,47.1649,46.8153,47.0581,282508.0
2021-05-19 11:00:00,48.45,48.73,48.24,48.7,150614.0,47.0484,47.3203,46.8445,47.2912,150614.0
2021-05-19 11:10:00,48.69,48.8,48.57,48.57,223916.0,47.2815,47.3883,47.1649,47.1649,223916.0
2021-05-19 11:20:00,48.59,48.91,48.58,48.85,171874.0,47.1844,47.4951,47.1746,47.4368,171874.0
2021-05-19 11:30:00,48.83,48.84,48.6,48.7,150862.0,47.4174,47.4271,47.1941,47.2912,150862.0
2021-05-19 11:40:00,48.69,48.71,48.52,48.68,90732.0,47.2815,47.3009,47.1164,47.2718,90732.0
2021-05-19 11:50:00,48.68,48.95,48.6,48.91,92436.0,47.2718,47.5339,47.1941,47.4951,92436.0
2021-05-19 12:00:00,48.88,49.02,48.79,48.96,131926.0,47.466,47.6019,47.3786,47.5437,131926.0
2021-05-19 12:10:00,48.97,49.18,48.96,49.17,219480.0,47.5534,47.7573,47.5437,47.7476,219480.0
2021-05-19 12:20:00,49.16,49.27,49.09,49.12,223386.0,47.7379,47.8447,47.6699,47.699,223386.0
2021-05-19 12:30:00,49.12,49.23,49.07,49.17,68636.0,47.699,47.8058,47.6505,47.7476,68636.0
2021-05-19 12:40:00,49.19,49.31,49.11,49.17,96360.0,47.767,47.8835,47.6893,47.7476,96360.0
2021-05-19 12:50:00,49.17,49.29,49.13,49.21,91148.0,47.7476,47.8641,47.7087,47.7864,91148.0
2021-05-19 13:00:00,49.22,49.56,49.21,49.45,275998.0,47.7961,48.1263,47.7864,48.0195,275998.0
2021-05-19 13:10:00,49.46,49.61,49.46,49.55,200646.0,48.0292,48.1748,48.0292,48.1166,200646.0
2021-05-19 13:20:00,49.57,49.58,49.37,49.48,180090.0,48.136,48.1457,47.9418,48.0486,180090.0
2021-05-19 13:30:00,49.48,49.48,49.15,49.3,75660.0,48.0486,48.0486,47.7282,47.8738,75660.0
2021-05-19 13:40:00,49.3,49.35,49.21,49.35,68334.0,47.8738,47.9224,47.7864,47.9224,68334.0
2021-05-19 13:50:00,49.35,49.49,49.31,49.31,49190.0,47.9224,48.0583,47.8835,47.8835,49190.0
2021-05-19 14:00:00,49.31,49.54,48.67,49.0,255254.0,47.8835,48.1069,47.262,47.5825,255254.0
2021-05-19 14:10:00,48.95,49.02,48.66,48.86,164764.0,47.5339,47.6019,47.2523,47.4465,164764.0
2021-05-19 14:20:00,48.9,49.7,48.87,49.53,325592.0,47.4854,48.2622,47.4563,48.0972,325592.0
2021-05-19 14:30:00,49.57,49.73,49.02,49.05,249536.0,48.136,48.2914,47.6019,47.631,249536.0
2021-05-19 14:40:00,49.02,49.09,48.78,48.88,148694.0,47.6019,47.6699,47.3689,47.466,148694.0
2021-05-19 14:50:00,48.91,49.16,48.8,48.87,105216.0,47.4951,47.7379,47.3883,47.4563,105216.0
2021-05-19 15:00:00,48.86,49.09,48.65,49.06,202730.0,47.4465,47.6699,47.2426,47.6408,202730.0
2021-05-19 15:10:00,49.06,49.26,49.02,49.19,143418.0,47.6408,47.835,47.6019,47.767,143418.0
2021-05-19 15:20:00,49.19,49.59,49.09,49.49,271786.0,47.767,48.1554,47.6699,48.0583,271786.0
2021-05-19 15:30:00,49.52,49.52,49.16,49.33,140138.0,48.0875,48.0875,47.7379,47.9029,140138.0
2021-05-19 15:40:00,49.33,49.35,49.05,49.17,139140.0,47.9029,47.9224,47.631,47.7476,139140.0
2021-05-19 15:50:00,49.17,49.9,49.13,49.85,389294.0,47.7476,48.4565,47.7087,48.4079,389294.0
2021-05-20 09:30:00,50.19,50.52,50.14,50.38,394564.0,48.7381,49.0585,48.6895,48.9226,394564.0
2021-05-20 09:40:00,50.38,50.7,50.37,50.68,250372.0,48.9226,49.2333,48.9129,49.2139,250372.0
2021-05-20 09:50:00,50.7,50.71,50.58,50.66,168834.0,49.2333,49.243,49.1168,49.1945,168834.0
2021-05-20 10:00:00,50.68,50.87,50.6,50.67,430550.0,49.2139,49.3984,49.1362,49.2042,430550.0
2021-05-20 10:10:00,50.69,50.83,50.66,50.78,119588.0,49.2236,49.3596,49.1945,49.311,119588.0
2021-05-20 10:20:00,50.83,50.87,50.77,50.85,79442.0,49.3596,49.3984,49.3013,49.379,79442.0
2021-05-20 10:30:00,50.87,50.9,50.76,50.83,105266.0,49.3984,49.4275,49.2916,49.3596,105266.0
2021-05-20 10:40:00,50.85,51.03,50.79,50.97,166364.0,49.379,49.5538,49.3207,49.4955,166364.0
2021-05-20 10:50:00,50.99,51.04,50.97,50.97,168360.0,49.5149,49.5635,49.4955,49.4955,168360.0
2021-05-20 11:00:00,50.99,51.08,50.98,51.08,88468.0,49.5149,49.6023,49.5052,49.6023,88468.0
2021-05-20 11:10:00,51.07,51.12,51.05,51.1,113278.0,49.5926,49.6412,49.5732,49.6217,113278.0
2021-05-20 11:20:00,51.12,51.3,51.08,51.3,171466.0,49.6412,49.816,49.6023,49.816,171466.0
2021-05-20 11:30:00,51.3,51.49,51.3,51.49,147358.0,49.816,50.0005,49.816,50.0005,147358.0
2021-05-20 11:40:00,51.5,51.72,51.49,51.7,208302.0,50.0102,50.2238,50.0005,50.2044,208302.0
2021-05-20 11:50:00,51.73,51.77,51.54,51.55,312590.0,50.2335,50.2724,50.049,50.0587,312590.0
2021-05-20 12:00:00,51.56,51.57,51.34,51.4,138702.0,50.0684,50.0781,49.8548,49.9131,138702.0
2021-05-20 12:10:00,51.38,51.45,51.32,51.32,80464.0,49.8936,49.9616,49.8354,49.8354,80464.0
2021-05-20 12:20:00,51.35,51.38,51.22,51.24,239190.0,49.8645,49.8936,49.7383,49.7577,239190.0
2021-05-20 12:30:00,51.26,51.35,51.05,51.11,304496.0,49.7771,49.8645,49.5732,49.6315,304496.0
2021-05-20 12:40:00,51.13,51.21,51.02,51.19,171162.0,49.6509,49.7286,49.5441,49.7091,171162.0
2021-05-20 12:50:00,51.19,51.31,51.18,51.29,190480.0,49.7091,49.8257,49.6994,49.8062,190480.0
2021-05-20 13:00:00,51.28,51.41,51.23,51.41,73080.0,49.7965,49.9228,49.748,49.9228,73080.0
2021-05-20 13:10:00,51.41,51.5,51.41,51.47,79352.0,49.9228,50.0102,49.9228,49.981,79352.0
2021-05-20 13:20:00,51.48,51.52,51.45,51.48,76260.0,49.9908,50.0296,49.9616,49.9908,76260.0
2021-05-20 13:30:00,51.47,51.53,51.47,51.51,72948.0,49.981,50.0393,49.981,50.0199,72948.0
2021-05-20 13:40:00,51.51,51.54,51.47,51.52,33834.0,50.0199,50.049,49.981,50.0296,33834.0
2021-05-20 13:50:00,51.52,51.52,51.19,51.39,105018.0,50.0296,50.0296,49.7091,49.9034,105018.0
2021-05-20 14:00:00,51.4,51.48,51.38,51.46,56432.0,49.9131,49.9908,49.8936,49.9713,56432.0
2021-05-20 14:10:00,51.46,51.52,51.38,51.47,57118.0,49.9713,50.0296,49.8936,49.981,57118.0
2021-05-20 14:20:00,51.48,51.53,51.42,51.53,82730.0,49.9908,50.0393,49.9325,50.0393,82730.0
2021-05-20 14:30:00,51.55,51.57,51.46,51.54,70370.0,50.0587,50.0781,49.9713,50.049,70370.0
2021-05-20 14:40:00,51.52,51.59,51.49,51.57,82862.0,50.0296,50.0976,50.0005,50.0781,82862.0
2021-05-20 14:50:00,51.56,51.65,51.51,51.56,88626.0,50.0684,50.1558,50.0199,50.0684,88626.0
2021-05-20 15:00:00,51.57,51.62,51.43,51.54,91526.0,50.0781,50.1267,49.9422,50.049,91526.0
2021-05-20 15:10:00,51.56,51.73,51.56,51.72,102840.0,50.0684,50.2335,50.0684,50.2238,102840.0
2021-05-20 15:20:00,51.72,51.93,51.7,51.93,213846.0,50.2238,50.4277,50.2044,50.4277,213846.0
2021-05-20 15:30:00,51.92,51.92,51.66,51.66,196844.0,50.418,50.418,50.1655,50.1655,196844.0
2021-05-20 15:40:00,51.67,51.72,51.52,51.52,155904.0,50.1753,50.2238,50.0296,50.0296,155904.0
2021-05-20 15:50:00,51.52,51.65,51.31,51.44,437068.0,50.0296,50.1558,49.8257,49.9519,437068.0
2021-05-21 09:30:00,52.06,52.44,52.04,52.29,728504.0,50.554,50.923,50.5346,50.7773,728504.0
2021-05-21 09:40:00,52.3,52.35,52.15,52.27,277266.0,50.787,50.8356,50.6414,50.7579,277266.0
2021-05-21 09:50:00,52.25,52.52,52.13,52.52,257704.0,50.7385,51.0007,50.6219,51.0007,257704.0
2021-05-21 10:00:00,52.52,52.53,52.19,52.27,275242.0,51.0007,51.0104,50.6802,50.7579,275242.0
2021-05-21 10:10:00,52.28,52.37,52.09,52.11,187634.0,50.7676,50.855,50.5831,50.6025,187634.0
2021-05-21 10:20:00,52.11,52.14,52.0,52.0,275038.0,50.6025,50.6317,50.4957,50.4957,275038.0
2021-05-21 10:30:00,52.01,52.21,51.9,51.97,318212.0,50.5054,50.6996,50.3986,50.4666,318212.0
2021-05-21 10:40:00,51.97,52.01,51.85,51.94,183380.0,50.4666,50.5054,50.35,50.4374,183380.0
2021-05-21 10:50:00,51.95,52.13,51.94,52.1,130868.0,50.4472,50.6219,50.4374,50.5928,130868.0
2021-05-21 11:00:00,52.11,52.18,52.02,52.13,82554.0,50.6025,50.6705,50.5151,50.6219,82554.0
2021-05-21 11:10:00,52.11,52.18,52.07,52.13,78034.0,50.6025,50.6705,50.5637,50.6219,78034.0
2021-05-21 11:20:00,52.13,52.17,51.8,51.82,145724.0,50.6219,50.6608,50.3015,50.3209,145724.0
2021-05-21 11:30:00,51.81,51.99,51.79,51.9,99976.0,50.3112,50.486,50.2918,50.3986,99976.0
2021-05-21 11:40:00,51.92,51.98,51.84,51.85,51330.0,50.418,50.4763,50.3403,50.35,51330.0
2021-05-21 11:50:00,51.85,51.93,51.66,51.7,143762.0,50.35,50.4277,50.1655,50.2044,143762.0
2021-05-21 12:00:00,51.68,51.79,51.39,51.41,311126.0,50.185,50.2918,49.9034,49.9228,311126.0
2021-05-21 12:10:00,51.41,51.56,51.39,51.49,94786.0,49.9228,50.0684,49.9034,50.0005,94786.0
2021-05-21 12:20:00,51.49,51.54,51.43,51.52,78248.0,50.0005,50.049,49.9422,50.0296,78248.0
2021-05-21 12:30:00,51.52,51.59,51.46,51.51,50106.0,50.0296,50.0976,49.9713,50.0199,50106.0
2021-05-21 12:40:00,51.52,51.59,51.38,51.43,149250.0,50.0296,50.0976,49.8936,49.9422,149250.0
2021-05-21 12:50:00,51.43,51.45,51.13,51.3,208508.0,49.9422,49.9616,49.6509,49.816,208508.0
2021-05-21 13:00:00,51.29,51.42,51.27,51.35,81962.0,49.8062,49.9325,49.7868,49.8645,81962.0
2021-05-21 13:10:00,51.36,51.4,51.3,51.32,39608.0,49.8742,49.9131,49.816,49.8354,39608.0
2021-05-21 13:20:00,51.33,51.52,51.33,51.5,116146.0,49.8451,50.0296,49.8451,50.0102,116146.0
2021-05-21 13:30:00,51.49,51.69,51.49,51.68,188866.0,50.0005,50.1947,50.0005,50.185,188866.0
2021-05-21 13:40:00,51.67,51.68,51.57,51.58,63662.0,50.1753,50.185,50.0781,50.0879,63662.0
2021-05-21 13:50:00,51.59,51.63,51.57,51.59,62526.0,50.0976,50.1364,50.0781,50.0976,62526.0
2021-05-21 14:00:00,51.62,51.77,51.54,51.72,126100.0,50.1267,50.2724,50.049,50.2238,126100.0
2021-05-21 14:10:00,51.72,51.77,51.67,51.69,79824.0,50.2238,50.2724,50.1753,50.1947,79824.0
2021-05-21 14:20:00,51.67,51.67,51.46,51.52,75626.0,50.1753,50.1753,49.9713,50.0296,75626.0
2021-05-21 14:30:00,51.51,51.59,51.33,51.4,93304.0,50.0199,50.0976,49.8451,49.9131,93304.0
2021-05-21 14:40:00,51.41,51.56,51.4,51.52,59038.0,49.9228,50.0684,49.9131,50.0296,59038.0
2021-05-21 14:50:00,51.51,51.65,51.51,51.61,102604.0,50.0199,50.1558,50.0199,50.117,102604.0
2021-05-21 15:00:00,51.61,51.62,51.46,51.54,62022.0,50.117,50.1267,49.9713,50.049,62022.0
2021-05-21 15:10:00,51.52,51.75,51.52,51.69,119824.0,50.0296,50.2529,50.0296,50.1947,119824.0
2021-05-21 15:20:00,51.68,51.8,51.66,51.71,156508.0,50.185,50.3015,50.1655,50.2141,156508.0
2021-05-21 15:30:00,51.71,51.71,51.51,51.54,86024.0,50.2141,50.2141,50.0199,50.049,86024.0
2021-05-21 15:40:00,51.52,51.57,51.29,51.49,174444.0,50.0296,50.0781,49.8062,50.0005,174444.0
2021-05-21 15:50:00,51.48,51.57,51.23,51.31,475242.0,49.9908,50.0781,49.748,49.8257,475242.0
2021-05-24 09:30:00,52.24,52.38,52.11,52.35,445640.0,50.7288,50.8647,50.6025,50.8356,445640.0
2021-05-24 09:40:00,52.3,52.43,52.29,52.35,313902.0,50.787,50.9133,50.7773,50.8356,313902.0
2021-05-24 09:50:00,52.37,52.54,52.31,52.54,154596.0,50.855,51.0201,50.7967,51.0201,154596.0
2021-05-24 10:00:00,52.54,52.63,52.52,52.6,197464.0,51.0201,51.1075,51.0007,51.0784,197464.0
2021-05-24 10:10:00,52.6,52.81,52.55,52.8,151904.0,51.0784,51.2823,51.0298,51.2726,151904.0
2021-05-24 10:20:00,52.8,52.92,52.79,52.83,182764.0,51.2726,51.3891,51.2629,51.3017,182764.0
2021-05-24 10:30:00,52.84,52.96,52.82,52.96,247290.0,51.3114,51.4279,51.292,51.4279,247290.0
2021-05-24 10:40:00,52.97,53.01,52.87,52.9,122508.0,51.4376,51.4765,51.3405,51.3697,122508.0
2021-05-24 10:50:00,52.91,52.99,52.9,52.94,68110.0,51.3794,51.4571,51.3697,51.4085,68110.0
2021-05-24 11:00:00,52.93,52.97,52.85,52.91,94586.0,51.3988,51.4376,51.3211,51.3794,94586.0
2021-05-24 11:10:00,52.92,52.98,52.88,52.98,92060.0,51.3891,51.4474,51.3503,51.4474,92060.0
2021-05-24 11:20:00,52.99,53.04,52.94,53.02,101370.0,51.4571,51.5056,51.4085,51.4862,101370.0
2021-05-24 11:30:00,53.02,53.06,52.97,52.99,45022.0,51.4862,51.525,51.4376,51.4571,45022.0
2021-05-24 11:40:00,53.0,53.08,52.97,52.99,62710.0,51.4668,51.5445,51.4376,51.4571,62710.0
2021-05-24 11:50:00,53.0,53.0,52.9,52.92,50960.0,51.4668,51.4668,51.3697,51.3891,50960.0
2021-05-24 12:00:00,52.91,52.99,52.9,52.9,37070.0,51.3794,51.4571,51.3697,51.3697,37070.0
2021-05-24 12:10:00,52.9,52.92,52.84,52.88,90712.0,51.3697,51.3891,51.3114,51.3503,90712.0
2021-05-24 12:20:00,52.89,52.93,52.77,52.8,77142.0,51.36,51.3988,51.2434,51.2726,77142.0
2021-05-24 12:30:00,52.82,52.95,52.82,52.92,49056.0,51.292,51.4182,51.292,51.3891,49056.0
2021-05-24 12:40:00,52.92,52.95,52.88,52.95,81282.0,51.3891,51.4182,51.3503,51.4182,81282.0
2021-05-24 12:50:00,52.94,52.96,52.87,52.93,38248.0,51.4085,51.4279,51.3405,51.3988,38248.0
2021-05-24 13:00:00,52.93,52.99,52.88,52.91,37408.0,51.3988,51.4571,51.3503,51.3794,37408.0
2021-05-24 13:10:00,52.9,53.0,52.9,52.99,28078.0,51.3697,51.4668,51.3697,51.4571,28078.0
2021-05-24 13:20:00,53.0,53.05,52.97,53.05,63736.0,51.4668,51.5153,51.4376,51.5153,63736.0
2021-05-24 13:30:00,53.06,53.12,53.05,53.1,80164.0,51.525,51.5833,51.5153,51.5639,80164.0
2021-05-24 13:40:00,53.09,53.13,53.08,53.13,19752.0,51.5542,51.593,51.5445,51.593,19752.0
2021-05-24 13:50:00,53.12,53.13,53.07,53.1,42660.0,51.5833,51.593,51.5348,51.5639,42660.0
2021-05-24 14:00:00,53.1,53.15,53.1,53.13,76802.0,51.5639,51.6124,51.5639,51.593,76802.0
2021-05-24 14:10:00,53.14,53.24,53.13,53.22,74838.0,51.6027,51.6998,51.593,51.6804,74838.0
2021-05-24 14:20:00,53.24,53.26,53.22,53.22,66242.0,51.6998,51.7193,51.6804,51.6804,66242.0
2021-05-24 14:30:00,53.22,53.28,53.22,53.27,97696.0,51.6804,51.7387,51.6804,51.729,97696.0
2021-05-24 14:40:00,53.27,53.31,53.26,53.27,78038.0,51.729,51.7678,51.7193,51.729,78038.0
2021-05-24 14:50:00,53.28,53.28,53.2,53.23,85878.0,51.7387,51.7387,51.661,51.6901,85878.0
2021-05-24 15:00:00,53.21,53.27,53.2,53.26,47396.0,51.6707,51.729,51.661,51.7193,47396.0
2021-05-24 15:10:00,53.26,53.29,53.16,53.16,94336.0,51.7193,51.7484,51.6221,51.6221,94336.0
2021-05-24 15:20:00,53.15,53.21,53.14,53.17,122118.0,51.6124,51.6707,51.6027,51.6319,122118.0
2021-05-24 15:30:00,53.16,53.19,53.1,53.13,106896.0,51.6221,51.6513,51.5639,51.593,106896.0
2021-05-24 15:40:00,53.13,53.17,53.06,53.09,113696.0,51.593,51.6319,51.525,51.5542,113696.0
2021-05-24 15:50:00,53.09,53.1,52.8,52.87,304966.0,51.5542,51.5639,51.2726,51.3405,304966.0
2021-05-25 09:30:00,53.31,53.47,53.24,53.34,324872.0,51.7678,51.9232,51.6998,51.7969,324872.0
2021-05-25 09:40:00,53.34,53.36,53.07,53.07,214306.0,51.7969,51.8164,51.5348,51.5348,214306.0
2021-05-25 09:50:00,53.05,53.1,52.92,52.93,204676.0,51.5153,51.5639,51.3891,51.3988,204676.0
2021-05-25 10:00:00,52.92,53.07,52.89,53.02,192186.0,51.3891,51.5348,51.36,51.4862,192186.0
2021-05-25 10:10:00,53.04,53.07,52.92,52.92,92670.0,51.5056,51.5348,51.3891,51.3891,92670.0
2021-05-25 10:20:00,52.91,53.04,52.91,52.99,71216.0,51.3794,51.5056,51.3794,51.4571,71216.0
2021-05-25 10:30:00,53.0,53.0,52.81,52.85,143014.0,51.4668,51.4668,51.2823,51.3211,143014.0
2021-05-25 10:40:00,52.88,53.02,52.83,52.98,93722.0,51.3503,51.4862,51.3017,51.4474,93722.0
2021-05-25 10:50:00,52.98,53.04,52.93,52.99,63552.0,51.4474,51.5056,51.3988,51.4571,63552.0
2021-05-25 11:00:00,52.99,52.99,52.74,52.81,150294.0,51.4571,51.4571,51.2143,51.2823,150294.0
2021-05-25 11:10:00,52.8,52.92,52.68,52.73,329576.0,51.2726,51.3891,51.156,51.2046,329576.0
2021-05-25 11:20:00,52.73,52.8,52.6,52.62,182756.0,51.2046,51.2726,51.0784,51.0978,182756.0
2021-05-25 11:30:00,52.65,52.67,52.42,52.55,243308.0,51.1269,51.1463,50.9036,51.0298,243308.0
2021-05-25 11:40:00,52.55,52.7,52.51,52.63,152402.0,51.0298,51.1755,50.991,51.1075,152402.0
2021-05-25 11:50:00,52.63,52.75,52.55,52.75,149776.0,51.1075,51.224,51.0298,51.224,149776.0
2021-05-25 12:00:00,52.77,52.88,52.72,52.88,208478.0,51.2434,51.3503,51.1949,51.3503,208478.0
2021-05-25 12:10:00,52.89,52.93,52.88,52.93,88288.0,51.36,51.3988,51.3503,51.3988,88288.0
2021-05-25 12:20:00,52.94,52.98,52.88,52.89,100744.0,51.4085,51.4474,51.3503,51.36,100744.0
2021-05-25 12:30:00,52.95,52.99,52.88,52.92,49792.0,51.4182,51.4571,51.3503,51.3891,49792.0
2021-05-25 12:40:00,52.92,52.95,52.84,52.84,35910.0,51.3891,51.4182,51.3114,51.3114,35910.0
2021-05-25 12:50:00,52.86,52.94,52.82,52.86,42178.0,51.3308,51.4085,51.292,51.3308,42178.0
2021-05-25 13:00:00,52.84,52.84,52.59,52.68,107822.0,51.3114,51.3114,51.0686,51.156,107822.0
2021-05-25 13:10:00,52.67,52.85,52.66,52.8,173126.0,51.1463,51.3211,51.1366,51.2726,173126.0
2021-05-25 13:20:00,52.82,52.9,52.8,52.87,95922.0,51.292,51.3697,51.2726,51.3405,95922.0
2021-05-25 13:30:00,52.85,52.88,52.77,52.84,113470.0,51.3211,51.3503,51.2434,51.3114,113470.0
2021-05-25 13:40:00,52.84,52.85,52.69,52.74,128276.0,51.3114,51.3211,51.1657,51.2143,128276.0
2021-05-25 13:50:00,52.76,52.77,52.69,52.72,72036.0,51.2337,51.2434,51.1657,51.1949,72036.0
2021-05-25 14:00:00,52.73,52.73,52.54,52.62,115140.0,51.2046,51.2046,51.0201,51.0978,115140.0
2021-05-25 14:10:00,52.6,52.68,52.57,52.58,141820.0,51.0784,51.156,51.0492,51.0589,141820.0
2021-05-25 14:20:00,52.57,52.62,52.54,52.56,31478.0,51.0492,51.0978,51.0201,51.0395,31478.0
2021-05-25 14:30:00,52.56,52.66,52.53,52.66,68680.0,51.0395,51.1366,51.0104,51.1366,68680.0
2021-05-25 14:40:00,52.67,52.72,52.62,52.64,29150.0,51.1463,51.1949,51.0978,51.1172,29150.0
2021-05-25 14:50:00,52.64,52.65,52.52,52.56,50108.0,51.1172,51.1269,51.0007,51.0395,50108.0
2021-05-25 15:00:00,52.57,52.57,52.39,52.4,127006.0,51.0492,51.0492,50.8744,50.8841,127006.0
2021-05-25 15:10:00,52.38,52.49,52.36,52.49,72506.0,50.8647,50.9715,50.8453,50.9715,72506.0
2021-05-25 15:20:00,52.48,52.71,52.46,52.63,146346.0,50.9618,51.1852,50.9424,51.1075,146346.0
2021-05-25 15:30:00,52.59,52.63,52.43,52.6,228350.0,51.0686,51.1075,50.9133,51.0784,228350.0
2021-05-25 15:40:00,52.56,52.62,52.44,52.44,128412.0,51.0395,51.0978,50.923,50.923,128412.0
2021-05-25 15:50:00,52.43,52.56,52.3,52.55,314672.0,50.9133,51.0395,50.787,51.0298,314672.0
2021-05-26 09:30:00,52.77,52.88,52.65,52.73,166030.0,51.2434,51.3503,51.1269,51.2046,166030.0
2021-05-26 09:40:00,52.74,52.83,52.42,52.42,254524.0,51.2143,51.3017,50.9036,50.9036,254524.0
2021-05-26 09:50:00,52.42,52.57,52.37,52.4,156254.0,50.9036,51.0492,50.855,50.8841,156254.0
2021-05-26 10:00:00,52.4,52.52,52.35,52.52,105606.0,50.8841,51.0007,50.8356,51.0007,105606.0
2021-05-26 10:10:00,52.52,52.67,52.48,52.67,175830.0,51.0007,51.1463,50.9618,51.1463,175830.0
2021-05-26 10:20:00,52.67,52.8,52.65,52.72,165710.0,51.1463,51.2726,51.1269,51.1949,165710.0
2021-05-26 10:30:00,52.73,52.77,52.69,52.73,87064.0,51.2046,51.2434,51.1657,51.2046,87064.0
2021-05-26 10:40:00,52.74,52.8,52.71,52.74,48050.0,51.2143,51.2726,51.1852,51.2143,48050.0
2021-05-26 10:50:00,52.74,52.79,52.65,52.78,75924.0,51.2143,51.2629,51.1269,51.2531,75924.0
2021-05-26 11:00:00,52.8,52.95,52.8,52.95,136910.0,51.2726,51.4182,51.2726,51.4182,136910.0
2021-05-26 11:10:00,52.92,52.92,52.8,52.83,64172.0,51.3891,51.3891,51.2726,51.3017,64172.0
2021-05-26 11:20:00,52.83,52.84,52.74,52.8,48346.0,51.3017,51.3114,51.2143,51.2726,48346.0
2021-05-26 11:30:00,52.8,52.8,52.7,52.76,89024.0,51.2726,51.2726,51.1755,51.2337,89024.0
2021-05-26 11:40:00,52.76,52.85,52.72,52.85,38274.0,51.2337,51.3211,51.1949,51.3211,38274.0
2021-05-26 11:50:00,52.85,52.94,52.85,52.91,61000.0,51.3211,51.4085,51.3211,51.3794,61000.0
2021-05-26 12:00:00,52.93,52.98,52.88,52.96,62084.0,51.3988,51.4474,51.3503,51.4279,62084.0
2021-05-26 12:10:00,52.96,52.99,52.92,52.93,52382.0,51.4279,51.4571,51.3891,51.3988,52382.0
2021-05-26 12:20:00,52.93,52.97,52.9,52.93,30286.0,51.3988,51.4376,51.3697,51.3988,30286.0
2021-05-26 12:30:00,52.93,52.98,52.93,52.95,33184.0,51.3988,51.4474,51.3988,51.4182,33184.0
2021-05-26 12:40:00,52.96,53.0,52.9,53.0,21090.0,51.4279,51.4668,51.3697,51.4668,21090.0
2021-05-26 12:50:00,52.99,52.99,52.97,52.99,10064.0,51.4571,51.4571,51.4376,51.4571,10064.0
2021-05-26 13:00:00,52.97,53.05,52.85,52.88,47612.0,51.4376,51.5153,51.3211,51.3503,47612.0
2021-05-26 13:10:00,52.89,52.91,52.84,52.88,50156.0,51.36,51.3794,51.3114,51.3503,50156.0
2021-05-26 13:20:00,52.92,52.97,52.91,52.92,41836.0,51.3891,51.4376,51.3794,51.3891,41836.0
2021-05-26 13:30:00,52.91,52.92,52.81,52.85,58446.0,51.3794,51.3891,51.2823,51.3211,58446.0
2021-05-26 13:40:00,52.85,52.85,52.65,52.71,120894.0,51.3211,51.3211,51.1269,51.1852,120894.0
2021-05-26 13:50:00,52.71,52.73,52.61,52.7,69380.0,51.1852,51.2046,51.0881,51.1755,69380.0
2021-05-26 14:00:00,52.71,52.77,52.69,52.77,56036.0,51.1852,51.2434,51.1657,51.2434,56036.0
2021-05-26 14:10:00,52.77,52.85,52.77,52.85,23114.0,51.2434,51.3211,51.2434,51.3211,23114.0
2021-05-26 14:20:00,52.88,52.88,52.81,52.85,37698.0,51.3503,51.3503,51.2823,51.3211,37698.0
2021-05-26 14:30:00,52.83,52.85,52.79,52.8,28960.0,51.3017,51.3211,51.2629,51.2726,28960.0
2021-05-26 14:40:00,52.81,52.87,52.81,52.84,36386.0,51.2823,51.3405,51.2823,51.3114,36386.0
2021-05-26 14:50:00,52.85,52.85,52.71,52.76,43186.0,51.3211,51.3211,51.1852,51.2337,43186.0
2021-05-26 15:00:00,52.74,52.79,52.71,52.72,76682.0,51.2143,51.2629,51.1852,51.1949,76682.0
2021-05-26 15:10:00,52.72,52.82,52.68,52.81,58180.0,51.1949,51.292,51.156,51.2823,58180.0
2021-05-26 15:20:00,52.81,52.87,52.74,52.8,84812.0,51.2823,51.3405,51.2143,51.2726,84812.0
2021-05-26 15:30:00,52.81,52.81,52.74,52.74,38350.0,51.2823,51.2823,51.2143,51.2143,38350.0
2021-05-26 15:40:00,52.74,52.85,52.73,52.76,78254.0,51.2143,51.3211,51.2046,51.2337,78254.0
2021-05-26 15:50:00,52.76,52.84,52.66,52.83,132546.0,51.2337,51.3114,51.1366,51.3017,132546.0
2021-05-27 09:30:00,53.27,53.37,53.22,53.34,367094.0,51.729,51.8261,51.6804,51.7969,367094.0
2021-05-27 09:40:00,53.35,53.43,53.16,53.24,290348.0,51.8067,51.8843,51.6221,51.6998,290348.0
2021-05-27 09:50:00,53.24,53.33,53.2,53.26,169634.0,51.6998,51.7872,51.661,51.7193,169634.0
2021-05-27 10:00:00,53.24,53.28,53.11,53.25,201920.0,51.6998,51.7387,51.5736,51.7095,201920.0
2021-05-27 10:10:00,53.27,53.39,53.26,53.35,143778.0,51.729,51.8455,51.7193,51.8067,143778.0
2021-05-27 10:20:00,53.35,53.35,53.25,53.32,170444.0,51.8067,51.8067,51.7095,51.7775,170444.0
2021-05-27 10:30:00,53.33,53.42,53.31,53.41,105076.0,51.7872,51.8746,51.7678,51.8649,105076.0
2021-05-27 10:40:00,53.4,53.46,53.35,53.45,101426.0,51.8552,51.9135,51.8067,51.9038,101426.0
2021-05-27 10:50:00,53.45,53.45,53.12,53.23,223178.0,51.9038,51.9038,51.5833,51.6901,223178.0
2021-05-27 11:00:00,53.24,53.28,53.13,53.23,74312.0,51.6998,51.7387,51.593,51.6901,74312.0
2021-05-27 11:10:00,53.22,53.27,53.2,53.27,43776.0,51.6804,51.729,51.661,51.729,43776.0
2021-05-27 11:20:00,53.27,53.29,53.09,53.1,171350.0,51.729,51.7484,51.5542,51.5639,171350.0
2021-05-27 11:30:00,53.09,53.16,52.98,53.16,177118.0,51.5542,51.6221,51.4474,51.6221,177118.0
2021-05-27 11:40:00,53.16,53.24,53.16,53.21,82392.0,51.6221,51.6998,51.6221,51.6707,82392.0
2021-05-27 11:50:00,53.22,53.33,53.19,53.29,86186.0,51.6804,51.7872,51.6513,51.7484,86186.0
2021-05-27 12:00:00,53.32,53.32,53.27,53.29,26900.0,51.7775,51.7775,51.729,51.7484,26900.0
2021-05-27 12:10:00,53.29,53.35,53.29,53.32,58682.0,51.7484,51.8067,51.7484,51.7775,58682.0
2021-05-27 12:20:00,53.32,53.35,53.3,53.3,37816.0,51.7775,51.8067,51.7581,51.7581,37816.0
2021-05-27 12:30:00,53.31,53.34,53.27,53.3,29910.0,51.7678,51.7969,51.729,51.7581,29910.0
2021-05-27 12:40:00,53.31,53.31,53.18,53.2,55672.0,51.7678,51.7678,51.6416,51.661,55672.0
2021-05-27 12:50:00,53.21,53.24,53.19,53.2,31306.0,51.6707,51.6998,51.6513,51.661,31306.0
2021-05-27 13:00:00,53.21,53.26,53.17,53.22,73764.0,51.6707,51.7193,51.6319,51.6804,73764.0
2021-05-27 13:10:00,53.22,53.24,53.17,53.23,36718.0,51.6804,51.6998,51.6319,51.6901,36718.0
2021-05-27 13:20:00,53.2,53.22,53.15,53.16,58900.0,51.661,51.6804,51.6124,51.6221,58900.0
2021-05-27 13:30:00,53.16,53.18,52.97,53.08,100346.0,51.6221,51.6416,51.4376,51.5445,100346.0
2021-05-27 13:40:00,53.08,53.1,53.02,53.08,61108.0,51.5445,51.5639,51.4862,51.5445,61108.0
2021-05-27 13:50:00,53.08,53.1,53.05,53.08,33858.0,51.5445,51.5639,51.5153,51.5445,33858.0
2021-05-27 14:00:00,53.08,53.09,52.96,52.97,79894.0,51.5445,51.5542,51.4279,51.4376,79894.0
2021-05-27 14:10:00,52.97,52.98,52.89,52.93,112350.0,51.4376,51.4474,51.36,51.3988,112350.0
2021-05-27 14:20:00,52.93,53.02,52.88,53.02,107244.0,51.3988,51.4862,51.3503,51.4862,107244.0
2021-05-27 14:30:00,53.02,53.03,52.93,52.94,56844.0,51.4862,51.4959,51.3988,51.4085,56844.0
2021-05-27 14:40:00,52.96,52.99,52.9,52.98,771876.0,51.4279,51.4571,51.3697,51.4474,771876.0
2021-05-27 14:50:00,52.97,53.1,52.96,53.05,1150398.0,51.4376,51.5639,51.4279,51.5153,1150398.0
2021-05-27 15:00:00,53.05,53.05,52.87,52.91,209382.0,51.5153,51.5153,51.3405,51.3794,209382.0
2021-05-27 15:10:00,52.91,53.04,52.89,53.01,96864.0,51.3794,51.5056,51.36,51.4765,96864.0
2021-05-27 15:20:00,52.99,53.01,52.93,52.98,89712.0,51.4571,51.4765,51.3988,51.4474,89712.0
2021-05-27 15:30:00,52.98,53.07,52.93,53.02,132484.0,51.4474,51.5348,51.3988,51.4862,132484.0
2021-05-27 15:40:00,53.02,53.1,52.99,53.01,129730.0,51.4862,51.5639,51.4571,51.4765,129730.0
2021-05-27 15:50:00,53.01,53.22,52.87,52.9,434502.0,51.4765,51.6804,51.3405,51.3697,434502.0
2021-05-28 09:30:00,53.55,53.6,53.41,53.43,248250.0,52.0009,52.0494,51.8649,51.8843,248250.0
2021-05-28 09:40:00,53.44,53.56,53.4,53.4,118364.0,51.894,52.0106,51.8552,51.8552,118364.0
2021-05-28 09:50:00,53.4,53.52,53.32,53.52,273014.0,51.8552,51.9717,51.7775,51.9717,273014.0
2021-05-28 10:00:00,53.52,53.58,53.38,53.4,169584.0,51.9717,52.03,51.8358,51.8552,169584.0
2021-05-28 10:10:00,53.4,53.44,53.3,53.31,93748.0,51.8552,51.894,51.7581,51.7678,93748.0
2021-05-28 10:20:00,53.33,53.34,53.18,53.22,328920.0,51.7872,51.7969,51.6416,51.6804,328920.0
2021-05-28 10:30:00,53.23,53.38,53.23,53.33,78364.0,51.6901,51.8358,51.6901,51.7872,78364.0
2021-05-28 10:40:00,53.33,53.43,53.32,53.34,48168.0,51.7872,51.8843,51.7775,51.7969,48168.0
2021-05-28 10:50:00,53.34,53.4,53.33,53.36,46054.0,51.7969,51.8552,51.7872,51.8164,46054.0
2021-05-28 11:00:00,53.35,53.4,53.33,53.38,55474.0,51.8067,51.8552,51.7872,51.8358,55474.0
2021-05-28 11:10:00,53.4,53.48,53.4,53.47,90248.0,51.8552,51.9329,51.8552,51.9232,90248.0
2021-05-28 11:20:00,53.47,53.49,53.44,53.45,34630.0,51.9232,51.9426,51.894,51.9038,34630.0
2021-05-28 11:30:00,53.48,53.55,53.44,53.55,96796.0,51.9329,52.0009,51.894,52.0009,96796.0
2021-05-28 11:40:00,53.55,53.58,53.45,53.51,124066.0,52.0009,52.03,51.9038,51.962,124066.0
2021-05-28 11:50:00,53.51,53.57,53.51,53.55,40250.0,51.962,52.0203,51.962,52.0009,40250.0
2021-05-28 12:00:00,53.55,53.65,53.52,53.62,99160.0,52.0009,52.098,51.9717,52.0688,99160.0
2021-05-28 12:10:00,53.61,53.66,53.59,53.64,64708.0,52.0591,52.1077,52.0397,52.0883,64708.0
2021-05-28 12:20:00,53.65,53.66,53.6,53.62,79118.0,52.098,52.1077,52.0494,52.0688,79118.0
2021-05-28 12:30:00,53.61,53.65,53.6,53.65,39584.0,52.0591,52.098,52.0494,52.098,39584.0
2021-05-28 12:40:00,53.65,53.65,53.52,53.55,102504.0,52.098,52.098,51.9717,52.0009,102504.0
2021-05-28 12:50:00,53.55,53.56,53.51,53.54,43808.0,52.0009,52.0106,51.962,51.9912,43808.0
2021-05-28 13:00:00,53.54,53.57,53.51,53.51,29378.0,51.9912,52.0203,51.962,51.962,29378.0
2021-05-28 13:10:00,53.51,53.51,53.42,53.47,131346.0,51.962,51.962,51.8746,51.9232,131346.0
2021-05-28 13:20:00,53.47,53.47,53.39,53.43,63584.0,51.9232,51.9232,51.8455,51.8843,63584.0
2021-05-28 13:30:00,53.44,53.5,53.44,53.44,42658.0,51.894,51.9523,51.894,51.894,42658.0
2021-05-28 13:40:00,53.43,53.45,53.4,53.44,28230.0,51.8843,51.9038,51.8552,51.894,28230.0
2021-05-28 13:50:00,53.43,53.49,53.41,53.44,50746.0,51.8843,51.9426,51.8649,51.894,50746.0
2021-05-28 14:00:00,53.46,53.48,53.42,53.43,55368.0,51.9135,51.9329,51.8746,51.8843,55368.0
2021-05-28 14:10:00,53.42,53.43,53.37,53.42,81474.0,51.8746,51.8843,51.8261,51.8746,81474.0
2021-05-28 14:20:00,53.42,53.49,53.4,53.49,27878.0,51.8746,51.9426,51.8552,51.9426,27878.0
2021-05-28 14:30:00,53.49,53.49,53.46,53.47,27738.0,51.9426,51.9426,51.9135,51.9232,27738.0
2021-05-28 14:40:00,53.47,53.52,53.46,53.52,104550.0,51.9232,51.9717,51.9135,51.9717,104550.0
2021-05-28 14:50:00,53.52,53.52,53.47,53.48,240868.0,51.9717,51.9717,51.9232,51.9329,240868.0
2021-05-28 15:00:00,53.47,53.49,53.43,53.46,166860.0,51.9232,51.9426,51.8843,51.9135,166860.0
2021-05-28 15:10:00,53.45,53.46,53.35,53.43,189782.0,51.9038,51.9135,51.8067,51.8843,189782.0
2021-05-28 15:20:00,53.42,53.45,53.37,53.42,187800.0,51.8746,51.9038,51.8261,51.8746,187800.0
2021-05-28 15:30:00,53.43,53.54,53.37,53.48,281542.0,51.8843,51.9912,51.8261,51.9329,281542.0
2021-05-28 15:40:00,53.48,53.49,53.38,53.45,227032.0,51.9329,51.9426,51.8358,51.9038,227032.0
2021-05-28 15:50:00,53.46,53.51,53.11,53.2,534756.0,51.9135,51.962,51.5736,51.661,534756.0
2021-06-01 09:30:00,54.17,54.21,53.81,53.84,466126.0,52.6029,52.6418,52.2533,52.2825,466126.0
2021-06-01 09:40:00,53.85,53.88,53.67,53.67,156236.0,52.2922,52.3213,52.1174,52.1174,156236.0
2021-06-01 09:50:00,53.67,53.71,53.56,53.68,207720.0,52.1174,52.1562,52.0106,52.1271,207720.0
2021-06-01 10:00:00,53.69,53.76,53.55,53.64,216338.0,52.1368,52.2048,52.0009,52.0883,216338.0
2021-06-01 10:10:00,53.63,53.63,53.19,53.31,252672.0,52.0786,52.0786,51.6513,51.7678,252672.0
2021-06-01 10:20:00,53.31,53.35,53.15,53.35,209312.0,51.7678,51.8067,51.6124,51.8067,209312.0
2021-06-01 10:30:00,53.35,53.45,53.24,53.26,321366.0,51.8067,51.9038,51.6998,51.7193,321366.0
2021-06-01 10:40:00,53.31,53.42,53.11,53.13,227462.0,51.7678,51.8746,51.5736,51.593,227462.0
2021-06-01 10:50:00,53.16,53.2,52.98,53.13,119524.0,51.6221,51.661,51.4474,51.593,119524.0
2021-06-01 11:00:00,53.11,53.17,53.01,53.13,81556.0,51.5736,51.6319,51.4765,51.593,81556.0
2021-06-01 11:10:00,53.12,53.27,53.12,53.24,126236.0,51.5833,51.729,51.5833,51.6998,126236.0
2021-06-01 11:20:00,53.25,53.3,53.24,53.27,49102.0,51.7095,51.7581,51.6998,51.729,49102.0
2021-06-01 11:30:00,53.27,53.37,53.19,53.35,169960.0,51.729,51.8261,51.6513,51.8067,169960.0
2021-06-01 11:40:00,53.35,53.37,53.2,53.25,74960.0,51.8067,51.8261,51.661,51.7095,74960.0
2021-06-01 11:50:00,53.26,53.33,53.22,53.3,51994.0,51.7193,51.7872,51.6804,51.7581,51994.0
2021-06-01 12:00:00,53.31,53.31,53.13,53.18,139142.0,51.7678,51.7678,51.593,51.6416,139142.0
2021-06-01 12:10:00,53.19,53.19,53.09,53.12,40942.0,51.6513,51.6513,51.5542,51.5833,40942.0
2021-06-01 12:20:00,53.13,53.24,53.1,53.19,54004.0,51.593,51.6998,51.5639,51.6513,54004.0
2021-06-01 12:30:00,53.17,53.2,53.16,53.2,24626.0,51.6319,51.661,51.6221,51.661,24626.0
2021-06-01 12:40:00,53.18,53.27,53.17,53.21,33062.0,51.6416,51.729,51.6319,51.6707,33062.0
2021-06-01 12:50:00,53.18,53.18,53.07,53.1,59382.0,51.6416,51.6416,51.5348,51.5639,59382.0
2021-06-01 13:00:00,53.12,53.12,52.9,53.0,179644.0,51.5833,51.5833,51.3697,51.4668,179644.0
2021-06-01 13:10:00,53.0,53.01,52.91,52.91,22616.0,51.4668,51.4765,51.3794,51.3794,22616.0
2021-06-01 13:20:00,52.92,52.95,52.88,52.93,78138.0,51.3891,51.4182,51.3503,51.3988,78138.0
2021-06-01 13:30:00,52.92,52.98,52.92,52.97,17634.0,51.3891,51.4474,51.3891,51.4376,17634.0
2021-06-01 13:40:00,52.97,52.97,52.9,52.94,38900.0,51.4376,51.4376,51.3697,51.4085,38900.0
2021-06-01 13:50:00,52.97,53.04,52.93,53.03,55404.0,51.4376,51.5056,51.3988,51.4959,55404.0
2021-06-01 14:00:00,53.02,53.13,52.99,53.07,33268.0,51.4862,51.593,51.4571,51.5348,33268.0
2021-06-01 14:10:00,53.05,53.1,53.03,53.1,31442.0,51.5153,51.5639,51.4959,51.5639,31442.0
2021-06-01 14:20:00,53.1,53.2,53.09,53.2,79404.0,51.5639,51.661,51.5542,51.661,79404.0
2021-06-01 14:30:00,53.2,53.29,53.17,53.26,121106.0,51.661,51.7484,51.6319,51.7193,121106.0
2021-06-01 14:40:00,53.26,53.32,53.24,53.29,155906.0,51.7193,51.7775,51.6998,51.7484,155906.0
2021-06-01 14:50:00,53.27,53.31,53.25,53.31,68604.0,51.729,51.7678,51.7095,51.7678,68604.0
2021-06-01 15:00:00,53.32,53.32,53.18,53.24,137044.0,51.7775,51.7775,51.6416,51.6998,137044.0
2021-06-01 15:10:00,53.22,53.23,53.16,53.18,109790.0,51.6804,51.6901,51.6221,51.6416,109790.0
2021-06-01 15:20:00,53.19,53.26,53.13,53.13,78712.0,51.6513,51.7193,51.593,51.593,78712.0
2021-06-01 15:30:00,53.13,53.13,52.99,53.02,76126.0,51.593,51.593,51.4571,51.4862,76126.0
2021-06-01 15:40:00,53.02,53.17,52.98,53.17,104670.0,51.4862,51.6319,51.4474,51.6319,104670.0
2021-06-01 15:50:00,53.17,53.17,52.98,53.04,170286.0,51.6319,51.6319,51.4474,51.5056,170286.0
2021-06-02 09:30:00,53.31,53.32,53.01,53.03,246120.0,51.7678,51.7775,51.4765,51.4959,246120.0
2021-06-02 09:40:00,53.03,53.38,53.01,53.38,125990.0,51.4959,51.8358,51.4765,51.8358,125990.0
2021-06-02 09:50:00,53.38,53.43,53.32,53.33,121610.0,51.8358,51.8843,51.7775,51.7872,121610.0
2021-06-02 10:00:00,53.34,53.39,53.27,53.37,71518.0,51.7969,51.8455,51.729,51.8261,71518.0
2021-06-02 10:10:00,53.38,53.47,53.32,53.44,66312.0,51.8358,51.9232,51.7775,51.894,66312.0
2021-06-02 10:20:00,53.43,53.55,53.42,53.5,152966.0,51.8843,52.0009,51.8746,51.9523,152966.0
2021-06-02 10:30:00,53.51,53.55,53.37,53.44,105858.0,51.962,52.0009,51.8261,51.894,105858.0
2021-06-02 10:40:00,53.44,53.55,53.43,53.47,60270.0,51.894,52.0009,51.8843,51.9232,60270.0
2021-06-02 10:50:00,53.46,53.48,53.38,53.44,58140.0,51.9135,51.9329,51.8358,51.894,58140.0
2021-06-02 11:00:00,53.45,53.54,53.37,53.49,152416.0,51.9038,51.9912,51.8261,51.9426,152416.0
2021-06-02 11:10:00,53.48,53.64,53.48,53.57,131742.0,51.9329,52.0883,51.9329,52.0203,131742.0
2021-06-02 11:20:00,53.58,53.59,53.51,53.59,35008.0,52.03,52.0397,51.962,52.0397,35008.0
2021-06-02 11:30:00,53.59,53.63,53.55,53.56,35938.0,52.0397,52.0786,52.0009,52.0106,35938.0
2021-06-02 11:40:00,53.57,53.6,53.53,53.57,24946.0,52.0203,52.0494,51.9814,52.0203,24946.0
2021-06-02 11:50:00,53.58,53.6,53.48,53.51,71238.0,52.03,52.0494,51.9329,51.962,71238.0
2021-06-02 12:00:00,53.52,53.52,53.44,53.49,54102.0,51.9717,51.9717,51.894,51.9426,54102.0
2021-06-02 12:10:00,53.49,53.51,53.43,53.44,39346.0,51.9426,51.962,51.8843,51.894,39346.0
2021-06-02 12:20:00,53.44,53.45,53.29,53.33,103102.0,51.894,51.9038,51.7484,51.7872,103102.0
2021-06-02 12:30:00,53.34,53.34,53.23,53.3,89638.0,51.7969,51.7969,51.6901,51.7581,89638.0
2021-06-02 12:40:00,53.29,53.35,53.28,53.35,66982.0,51.7484,51.8067,51.7387,51.8067,66982.0
2021-06-02 12:50:00,53.35,53.38,53.34,53.34,52246.0,51.8067,51.8358,51.7969,51.7969,52246.0
2021-06-02 13:00:00,53.35,53.38,53.32,53.35,55364.0,51.8067,51.8358,51.7775,51.8067,55364.0
2021-06-02 13:10:00,53.35,53.37,53.23,53.26,82902.0,51.8067,51.8261,51.6901,51.7193,82902.0
2021-06-02 13:20:00,53.25,53.26,53.02,53.13,204148.0,51.7095,51.7193,51.4862,51.593,204148.0
2021-06-02 13:30:00,53.12,53.18,53.08,53.16,95328.0,51.5833,51.6416,51.5445,51.6221,95328.0
2021-06-02 13:40:00,53.15,53.18,53.02,53.05,92040.0,51.6124,51.6416,51.4862,51.5153,92040.0
2021-06-02 13:50:00,53.06,53.11,53.05,53.1,49122.0,51.525,51.5736,51.5153,51.5639,49122.0
2021-06-02 14:00:00,53.1,53.19,53.01,53.01,130868.0,51.5639,51.6513,51.4765,51.4765,130868.0
2021-06-02 14:10:00,53.02,53.1,52.92,53.09,56310.0,51.4862,51.5639,51.3891,51.5542,56310.0
2021-06-02 14:20:00,53.06,53.16,53.06,53.1,51974.0,51.525,51.6221,51.525,51.5639,51974.0
2021-06-02 14:30:00,53.1,53.13,53.06,53.1,38950.0,51.5639,51.593,51.525,51.5639,38950.0
2021-06-02 14:40:00,53.1,53.13,53.07,53.13,24692.0,51.5639,51.593,51.5348,51.593,24692.0
2021-06-02 14:50:00,53.13,53.15,53.07,53.14,30544.0,51.593,51.6124,51.5348,51.6027,30544.0
2021-06-02 15:00:00,53.13,53.17,53.07,53.13,47732.0,51.593,51.6319,51.5348,51.593,47732.0
2021-06-02 15:10:00,53.14,53.19,53.13,53.15,23950.0,51.6027,51.6513,51.593,51.6124,23950.0
2021-06-02 15:20:00,53.16,53.16,53.08,53.1,51276.0,51.6221,51.6221,51.5445,51.5639,51276.0
2021-06-02 15:30:00,53.09,53.13,53.03,53.09,60398.0,51.5542,51.593,51.4959,51.5542,60398.0
2021-06-02 15:40:00,53.09,53.15,53.07,53.13,100294.0,51.5542,51.6124,51.5348,51.593,100294.0
2021-06-02 15:50:00,53.13,53.35,53.1,53.32,271240.0,51.593,51.8067,51.5639,51.7775,271240.0
2021-06-03 09:30:00,52.34,52.49,52.13,52.13,418622.0,50.8259,50.9715,50.6219,50.6219,418622.0
2021-06-03 09:40:00,52.13,52.18,51.76,51.78,663066.0,50.6219,50.6705,50.2627,50.2821,663066.0
2021-06-03 09:50:00,51.78,52.18,51.78,52.09,246424.0,50.2821,50.6705,50.2821,50.5831,246424.0
2021-06-03 10:00:00,52.07,52.47,52.04,52.37,292952.0,50.5637,50.9521,50.5346,50.855,292952.0
2021-06-03 10:10:00,52.37,52.47,52.27,52.38,145670.0,50.855,50.9521,50.7579,50.8647,145670.0
2021-06-03 10:20:00,52.39,52.46,52.27,52.27,96740.0,50.8744,50.9424,50.7579,50.7579,96740.0
2021-06-03 10:30:00,52.26,52.39,52.18,52.19,98324.0,50.7482,50.8744,50.6705,50.6802,98324.0
2021-06-03 10:40:00,52.15,52.59,52.13,52.56,142882.0,50.6414,51.0686,50.6219,51.0395,142882.0
2021-06-03 10:50:00,52.56,52.93,52.56,52.92,221658.0,51.0395,51.3988,51.0395,51.3891,221658.0
2021-06-03 11:00:00,52.93,53.17,52.85,53.16,165916.0,51.3988,51.6319,51.3211,51.6221,165916.0
2021-06-03 11:10:00,53.16,53.16,52.94,52.94,153714.0,51.6221,51.6221,51.4085,51.4085,153714.0
2021-06-03 11:20:00,52.94,53.1,52.9,53.05,117922.0,51.4085,51.5639,51.3697,51.5153,117922.0
2021-06-03 11:30:00,53.04,53.08,52.84,52.87,101040.0,51.5056,51.5445,51.3114,51.3405,101040.0
2021-06-03 11:40:00,52.87,52.98,52.82,52.88,70654.0,51.3405,51.4474,51.292,51.3503,70654.0
2021-06-03 11:50:00,52.88,52.94,52.83,52.93,39686.0,51.3503,51.4085,51.3017,51.3988,39686.0
2021-06-03 12:00:00,52.96,53.02,52.9,53.0,37440.0,51.4279,51.4862,51.3697,51.4668,37440.0
2021-06-03 12:10:00,52.98,52.99,52.88,52.91,68596.0,51.4474,51.4571,51.3503,51.3794,68596.0
2021-06-03 12:20:00,52.89,52.92,52.77,52.91,53076.0,51.36,51.3891,51.2434,51.3794,53076.0
2021-06-03 12:30:00,52.91,52.99,52.86,52.99,36626.0,51.3794,51.4571,51.3308,51.4571,36626.0
2021-06-03 12:40:00,52.99,53.08,52.99,52.99,49992.0,51.4571,51.5445,51.4571,51.4571,49992.0
2021-06-03 12:50:00,52.99,53.0,52.89,52.99,52442.0,51.4571,51.4668,51.36,51.4571,52442.0
2021-06-03 13:00:00,52.99,53.0,52.74,52.95,106046.0,51.4571,51.4668,51.2143,51.4182,106046.0
2021-06-03 13:10:00,52.97,53.05,52.87,52.98,23882.0,51.4376,51.5153,51.3405,51.4474,23882.0
2021-06-03 13:20:00,52.99,53.12,52.98,53.11,80974.0,51.4571,51.5833,51.4474,51.5736,80974.0
2021-06-03 13:30:00,53.09,53.13,53.05,53.1,53052.0,51.5542,51.593,51.5153,51.5639,53052.0
2021-06-03 13:40:00,53.1,53.13,52.94,52.97,56710.0,51.5639,51.593,51.4085,51.4376,56710.0
2021-06-03 13:50:00,52.98,53.08,52.98,53.0,38836.0,51.4474,51.5445,51.4474,51.4668,38836.0
2021-06-03 14:00:00,52.99,53.02,52.92,52.98,24074.0,51.4571,51.4862,51.3891,51.4474,24074.0
2021-06-03 14:10:00,52.96,52.96,52.82,52.85,58854.0,51.4279,51.4279,51.292,51.3211,58854.0
2021-06-03 14:20:00,52.85,52.88,52.8,52.8,41468.0,51.3211,51.3503,51.2726,51.2726,41468.0
2021-06-03 14:30:00,52.81,52.89,52.75,52.78,57298.0,51.2823,51.36,51.224,51.2531,57298.0
2021-06-03 14:40:00,52.77,52.82,52.73,52.81,74074.0,51.2434,51.292,51.2046,51.2823,74074.0
2021-06-03 14:50:00,52.81,52.82,52.69,52.71,84338.0,51.2823,51.292,51.1657,51.1852,84338.0
2021-06-03 15:00:00,52.71,52.81,52.71,52.76,44272.0,51.1852,51.2823,51.1852,51.2337,44272.0
2021-06-03 15:10:00,52.76,52.85,52.74,52.74,55890.0,51.2337,51.3211,51.2143,51.2143,55890.0
2021-06-03 15:20:00,52.73,52.84,52.69,52.84,46894.0,51.2046,51.3114,51.1657,51.3114,46894.0
2021-06-03 15:30:00,52.87,52.95,52.83,52.95,74486.0,51.3405,51.4182,51.3017,51.4182,74486.0
2021-06-03 15:40:00,52.95,52.96,52.72,52.74,72894.0,51.4182,51.4279,51.1949,51.2143,72894.0
2021-06-03 15:50:00,52.76,52.83,52.7,52.71,398494.0,51.2337,51.3017,51.1755,51.1852,398494.0
2021-06-04 09:30:00,53.45,53.65,53.43,53.65,402402.0,51.9038,52.098,51.8843,52.098,402402.0
2021-06-04 09:40:00,53.65,53.74,53.6,53.61,270000.0,52.098,52.1854,52.0494,52.0591,270000.0
2021-06-04 09:50:00,53.63,53.65,53.53,53.64,151420.0,52.0786,52.098,51.9814,52.0883,151420.0
2021-06-04 10:00:00,53.67,53.77,53.65,53.73,148348.0,52.1174,52.2145,52.098,52.1757,148348.0
2021-06-04 10:10:00,53.74,53.79,53.7,53.7,88928.0,52.1854,52.2339,52.1465,52.1465,88928.0
2021-06-04 10:20:00,53.72,53.74,53.63,53.68,135136.0,52.1659,52.1854,52.0786,52.1271,135136.0
2021-06-04 10:30:00,53.7,53.75,53.67,53.73,56564.0,52.1465,52.1951,52.1174,52.1757,56564.0
2021-06-04 10:40:00,53.74,53.88,53.69,53.82,241620.0,52.1854,52.3213,52.1368,52.2631,241620.0
2021-06-04 10:50:00,53.82,53.87,53.81,53.84,77578.0,52.2631,52.3116,52.2533,52.2825,77578.0
2021-06-04 11:00:00,53.85,53.91,53.81,53.88,63622.0,52.2922,52.3505,52.2533,52.3213,63622.0
2021-06-04 11:10:00,53.88,53.91,53.86,53.88,52058.0,52.3213,52.3505,52.3019,52.3213,52058.0
2021-06-04 11:20:00,53.88,53.94,53.81,53.88,270966.0,52.3213,52.3796,52.2533,52.3213,270966.0
2021-06-04 11:30:00,53.89,53.89,53.79,53.81,92654.0,52.331,52.331,52.2339,52.2533,92654.0
2021-06-04 11:40:00,53.83,53.84,53.75,53.79,52558.0,52.2728,52.2825,52.1951,52.2339,52558.0
2021-06-04 11:50:00,53.78,53.8,53.73,53.77,27262.0,52.2242,52.2436,52.1757,52.2145,27262.0
2021-06-04 12:00:00,53.77,53.77,53.72,53.75,31724.0,52.2145,52.2145,52.1659,52.1951,31724.0
2021-06-04 12:10:00,53.77,53.82,53.77,53.79,30066.0,52.2145,52.2631,52.2145,52.2339,30066.0
2021-06-04 12:20:00,53.78,53.82,53.77,53.79,21410.0,52.2242,52.2631,52.2145,52.2339,21410.0
2021-06-04 12:30:00,53.78,53.88,53.78,53.86,25040.0,52.2242,52.3213,52.2242,52.3019,25040.0
2021-06-04 12:40:00,53.85,53.87,53.81,53.85,43814.0,52.2922,52.3116,52.2533,52.2922,43814.0
2021-06-04 12:50:00,53.85,53.88,53.84,53.88,84096.0,52.2922,52.3213,52.2825,52.3213,84096.0
2021-06-04 13:00:00,53.88,53.93,53.88,53.91,28028.0,52.3213,52.3699,52.3213,52.3505,28028.0
2021-06-04 13:10:00,53.92,53.93,53.9,53.93,25662.0,52.3602,52.3699,52.3407,52.3699,25662.0
2021-06-04 13:20:00,53.91,53.91,53.84,53.87,41244.0,52.3505,52.3505,52.2825,52.3116,41244.0
2021-06-04 13:30:00,53.86,53.93,53.86,53.91,32956.0,52.3019,52.3699,52.3019,52.3505,32956.0
2021-06-04 13:40:00,53.92,54.0,53.92,53.98,162048.0,52.3602,52.4378,52.3602,52.4184,162048.0
2021-06-04 13:50:00,53.98,53.99,53.95,53.99,47480.0,52.4184,52.4281,52.3893,52.4281,47480.0
2021-06-04 14:00:00,53.98,54.05,53.98,54.04,78444.0,52.4184,52.4864,52.4184,52.4767,78444.0
2021-06-04 14:10:00,54.06,54.07,54.02,54.06,49732.0,52.4961,52.5058,52.4573,52.4961,49732.0
2021-06-04 14:20:00,54.04,54.08,54.04,54.08,35560.0,52.4767,52.5155,52.4767,52.5155,35560.0
2021-06-04 14:30:00,54.09,54.16,54.08,54.16,113020.0,52.5252,52.5932,52.5155,52.5932,113020.0
2021-06-04 14:40:00,54.15,54.17,54.13,54.15,131538.0,52.5835,52.6029,52.5641,52.5835,131538.0
2021-06-04 14:50:00,54.13,54.15,54.1,54.11,61228.0,52.5641,52.5835,52.535,52.5447,61228.0
2021-06-04 15:00:00,54.1,54.12,54.06,54.07,52394.0,52.535,52.5544,52.4961,52.5058,52394.0
2021-06-04 15:10:00,54.07,54.1,54.06,54.1,29634.0,52.5058,52.535,52.4961,52.535,29634.0
2021-06-04 15:20:00,54.1,54.11,54.07,54.1,73278.0,52.535,52.5447,52.5058,52.535,73278.0
2021-06-04 15:30:00,54.1,54.13,54.06,54.09,198204.0,52.535,52.5641,52.4961,52.5252,198204.0
2021-06-04 15:40:00,54.08,54.2,54.06,54.17,212348.0,52.5155,52.6321,52.4961,52.6029,212348.0
2021-06-04 15:50:00,54.18,54.27,54.1,54.13,737276.0,52.6126,52.7,52.535,52.5641,737276.0
2021-06-07 09:30:00,54.13,54.22,54.09,54.12,277078.0,52.5641,52.6515,52.5252,52.5544,277078.0
2021-06-07 09:40:00,54.13,54.17,54.06,54.14,117942.0,52.5641,52.6029,52.4961,52.5738,117942.0
2021-06-07 09:50:00,54.12,54.14,53.9,53.99,102928.0,52.5544,52.5738,52.3407,52.4281,102928.0
2021-06-07 10:00:00,53.99,53.99,53.82,53.87,126304.0,52.4281,52.4281,52.2631,52.3116,126304.0
2021-06-07 10:10:00,53.86,53.9,53.72,53.73,125424.0,52.3019,52.3407,52.1659,52.1757,125424.0
2021-06-07 10:20:00,53.72,53.86,53.72,53.77,92194.0,52.1659,52.3019,52.1659,52.2145,92194.0
2021-06-07 10:30:00,53.79,53.8,53.72,53.74,61310.0,52.2339,52.2436,52.1659,52.1854,61310.0
2021-06-07 10:40:00,53.75,53.77,53.65,53.68,115556.0,52.1951,52.2145,52.098,52.1271,115556.0
2021-06-07 10:50:00,53.71,53.82,53.68,53.81,172294.0,52.1562,52.2631,52.1271,52.2533,172294.0
2021-06-07 11:00:00,53.82,53.84,53.76,53.81,95264.0,52.2631,52.2825,52.2048,52.2533,95264.0
2021-06-07 11:10:00,53.79,53.88,53.79,53.87,53578.0,52.2339,52.3213,52.2339,52.3116,53578.0
2021-06-07 11:20:00,53.85,53.88,53.71,53.72,71832.0,52.2922,52.3213,52.1562,52.1659,71832.0
2021-06-07 11:30:00,53.71,53.72,53.65,53.66,83160.0,52.1562,52.1659,52.098,52.1077,83160.0
2021-06-07 11:40:00,53.67,53.71,53.63,53.65,67142.0,52.1174,52.1562,52.0786,52.098,67142.0
2021-06-07 11:50:00,53.67,53.74,53.64,53.73,58922.0,52.1174,52.1854,52.0883,52.1757,58922.0
2021-06-07 12:00:00,53.73,53.82,53.71,53.8,92138.0,52.1757,52.2631,52.1562,52.2436,92138.0
2021-06-07 12:10:00,53.8,53.85,53.79,53.8,33560.0,52.2436,52.2922,52.2339,52.2436,33560.0
2021-06-07 12:20:00,53.79,53.81,53.73,53.74,25822.0,52.2339,52.2533,52.1757,52.1854,25822.0
2021-06-07 12:30:00,53.74,53.77,53.72,53.77,8866.0,52.1854,52.2145,52.1659,52.2145,8866.0
2021-06-07 12:40:00,53.79,53.81,53.77,53.81,24786.0,52.2339,52.2533,52.2145,52.2533,24786.0
2021-06-07 12:50:00,53.8,53.83,53.8,53.8,17128.0,52.2436,52.2728,52.2436,52.2436,17128.0
2021-06-07 13:00:00,53.8,53.83,53.74,53.76,13948.0,52.2436,52.2728,52.1854,52.2048,13948.0
2021-06-07 13:10:00,53.78,53.78,53.69,53.76,60356.0,52.2242,52.2242,52.1368,52.2048,60356.0
2021-06-07 13:20:00,53.77,53.79,53.71,53.72,67636.0,52.2145,52.2339,52.1562,52.1659,67636.0
2021-06-07 13:30:00,53.73,53.77,53.7,53.74,93382.0,52.1757,52.2145,52.1465,52.1854,93382.0
2021-06-07 13:40:00,53.72,53.72,53.61,53.67,55086.0,52.1659,52.1659,52.0591,52.1174,55086.0
2021-06-07 13:50:00,53.67,53.69,53.63,53.63,39688.0,52.1174,52.1368,52.0786,52.0786,39688.0
2021-06-07 14:00:00,53.62,53.72,53.61,53.72,50194.0,52.0688,52.1659,52.0591,52.1659,50194.0
2021-06-07 14:10:00,53.72,53.74,53.7,53.7,53000.0,52.1659,52.1854,52.1465,52.1465,53000.0
2021-06-07 14:20:00,53.7,53.74,53.69,53.72,29680.0,52.1465,52.1854,52.1368,52.1659,29680.0
2021-06-07 14:30:00,53.72,53.77,53.71,53.77,44930.0,52.1659,52.2145,52.1562,52.2145,44930.0
2021-06-07 14:40:00,53.76,53.79,53.74,53.76,51696.0,52.2048,52.2339,52.1854,52.2048,51696.0
2021-06-07 14:50:00,53.77,53.9,53.77,53.85,139874.0,52.2145,52.3407,52.2145,52.2922,139874.0
2021-06-07 15:00:00,53.85,53.94,53.84,53.92,61986.0,52.2922,52.3796,52.2825,52.3602,61986.0
2021-06-07 15:10:00,53.93,53.97,53.9,53.97,63894.0,52.3699,52.4087,52.3407,52.4087,63894.0
2021-06-07 15:20:00,53.97,54.01,53.96,54.0,68746.0,52.4087,52.4476,52.399,52.4378,68746.0
2021-06-07 15:30:00,54.0,54.01,53.87,53.87,103022.0,52.4378,52.4476,52.3116,52.3116,103022.0
2021-06-07 15:40:00,53.87,53.94,53.84,53.88,88092.0,52.3116,52.3796,52.2825,52.3213,88092.0
2021-06-07 15:50:00,53.89,54.07,53.89,54.02,260202.0,52.331,52.5058,52.331,52.4573,260202.0
2021-06-08 09:30:00,54.4,54.4,54.13,54.2,266770.0,52.8263,52.8263,52.5641,52.6321,266770.0
2021-06-08 09:40:00,54.2,54.27,54.08,54.1,250842.0,52.6321,52.7,52.5155,52.535,250842.0
2021-06-08 09:50:00,54.1,54.1,53.79,53.81,248574.0,52.535,52.535,52.2339,52.2533,248574.0
2021-06-08 10:00:00,53.82,53.96,53.74,53.95,90440.0,52.2631,52.399,52.1854,52.3893,90440.0
2021-06-08 10:10:00,53.94,54.01,53.88,53.92,75094.0,52.3796,52.4476,52.3213,52.3602,75094.0
2021-06-08 10:20:00,53.94,53.96,53.82,53.87,44528.0,52.3796,52.399,52.2631,52.3116,44528.0
2021-06-08 10:30:00,53.87,53.88,53.77,53.81,74764.0,52.3116,52.3213,52.2145,52.2533,74764.0
2021-06-08 10:40:00,53.82,53.99,53.82,53.93,122904.0,52.2631,52.4281,52.2631,52.3699,122904.0
2021-06-08 10:50:00,53.93,54.0,53.82,53.85,56024.0,52.3699,52.4378,52.2631,52.2922,56024.0
2021-06-08 11:00:00,53.87,54.0,53.84,53.98,54634.0,52.3116,52.4378,52.2825,52.4184,54634.0
2021-06-08 11:10:00,53.96,53.97,53.54,53.55,129978.0,52.399,52.4087,51.9912,52.0009,129978.0
2021-06-08 11:20:00,53.54,53.55,53.27,53.52,243832.0,51.9912,52.0009,51.729,51.9717,243832.0
2021-06-08 11:30:00,53.52,53.63,53.51,53.63,154436.0,51.9717,52.0786,51.962,52.0786,154436.0
2021-06-08 11:40:00,53.62,53.92,53.55,53.88,110032.0,52.0688,52.3602,52.0009,52.3213,110032.0
2021-06-08 11:50:00,53.88,53.97,53.82,53.93,66958.0,52.3213,52.4087,52.2631,52.3699,66958.0
2021-06-08 12:00:00,53.92,54.06,53.9,54.05,60216.0,52.3602,52.4961,52.3407,52.4864,60216.0
2021-06-08 12:10:00,54.02,54.09,53.99,54.07,47688.0,52.4573,52.5252,52.4281,52.5058,47688.0
2021-06-08 12:20:00,54.08,54.1,53.97,54.09,62342.0,52.5155,52.535,52.4087,52.5252,62342.0
2021-06-08 12:30:00,54.08,54.16,54.08,54.09,110190.0,52.5155,52.5932,52.5155,52.5252,110190.0
2021-06-08 12:40:00,54.09,54.12,54.05,54.12,60664.0,52.5252,52.5544,52.4864,52.5544,60664.0
2021-06-08 12:50:00,54.13,54.15,54.09,54.13,63646.0,52.5641,52.5835,52.5252,52.5641,63646.0
2021-06-08 13:00:00,54.13,54.15,54.1,54.15,24338.0,52.5641,52.5835,52.535,52.5835,24338.0
2021-06-08 13:10:00,54.14,54.15,54.04,54.05,75210.0,52.5738,52.5835,52.4767,52.4864,75210.0
2021-06-08 13:20:00,54.06,54.1,54.01,54.01,57328.0,52.4961,52.535,52.4476,52.4476,57328.0
2021-06-08 13:30:00,54.0,54.09,53.99,54.08,58984.0,52.4378,52.5252,52.4281,52.5155,58984.0
2021-06-08 13:40:00,54.07,54.16,54.06,54.09,65174.0,52.5058,52.5932,52.4961,52.5252,65174.0
2021-06-08 13:50:00,54.08,54.11,53.99,54.01,44272.0,52.5155,52.5447,52.4281,52.4476,44272.0
2021-06-08 14:00:00,54.0,54.09,53.98,54.08,100426.0,52.4378,52.5252,52.4184,52.5155,100426.0
2021-06-08 14:10:00,54.07,54.1,54.02,54.05,42614.0,52.5058,52.535,52.4573,52.4864,42614.0
2021-06-08 14:20:00,54.05,54.14,54.02,54.13,74760.0,52.4864,52.5738,52.4573,52.5641,74760.0
2021-06-08 14:30:00,54.13,54.16,54.09,54.1,39074.0,52.5641,52.5932,52.5252,52.535,39074.0
2021-06-08 14:40:00,54.09,54.13,54.06,54.13,64992.0,52.5252,52.5641,52.4961,52.5641,64992.0
2021-06-08 14:50:00,54.13,54.22,54.1,54.2,82818.0,52.5641,52.6515,52.535,52.6321,82818.0
2021-06-08 15:00:00,54.21,54.26,54.19,54.23,116844.0,52.6418,52.6903,52.6224,52.6612,116844.0
2021-06-08 15:10:00,54.24,54.26,54.2,54.24,50014.0,52.6709,52.6903,52.6321,52.6709,50014.0
2021-06-08 15:20:00,54.25,54.27,54.15,54.19,59534.0,52.6806,52.7,52.5835,52.6224,59534.0
2021-06-08 15:30:00,54.18,54.21,54.13,54.14,72000.0,52.6126,52.6418,52.5641,52.5738,72000.0
2021-06-08 15:40:00,54.15,54.17,54.07,54.08,82966.0,52.5835,52.6029,52.5058,52.5155,82966.0
2021-06-08 15:50:00,54.09,54.19,54.01,54.02,241760.0,52.5252,52.6224,52.4476,52.4573,241760.0
2021-06-09 09:30:00,54.38,54.39,54.19,54.19,223940.0,52.8069,52.8166,52.6224,52.6224,223940.0
2021-06-09 09:40:00,54.19,54.38,54.11,54.18,278098.0,52.6224,52.8069,52.5447,52.6126,278098.0
2021-06-09 09:50:00,54.18,54.24,54.08,54.23,135340.0,52.6126,52.6709,52.5155,52.6612,135340.0
2021-06-09 10:00:00,54.24,54.29,54.12,54.12,152912.0,52.6709,52.7195,52.5544,52.5544,152912.0
2021-06-09 10:10:00,54.13,54.18,54.05,54.18,177396.0,52.5641,52.6126,52.4864,52.6126,177396.0
2021-06-09 10:20:00,54.17,54.26,54.12,54.26,104060.0,52.6029,52.6903,52.5544,52.6903,104060.0
2021-06-09 10:30:00,54.26,54.28,54.2,54.27,110140.0,52.6903,52.7097,52.6321,52.7,110140.0
2021-06-09 10:40:00,54.27,54.33,54.21,54.24,138116.0,52.7,52.7583,52.6418,52.6709,138116.0
2021-06-09 10:50:00,54.26,54.29,54.19,54.25,91506.0,52.6903,52.7195,52.6224,52.6806,91506.0
2021-06-09 11:00:00,54.23,54.32,54.23,54.29,87876.0,52.6612,52.7486,52.6612,52.7195,87876.0
2021-06-09 11:10:00,54.3,54.33,54.24,54.32,34568.0,52.7292,52.7583,52.6709,52.7486,34568.0
2021-06-09 11:20:00,54.32,54.34,54.23,54.28,60866.0,52.7486,52.768,52.6612,52.7097,60866.0
2021-06-09 11:30:00,54.24,54.24,54.16,54.21,113210.0,52.6709,52.6709,52.5932,52.6418,113210.0
2021-06-09 11:40:00,54.2,54.23,54.18,54.2,44206.0,52.6321,52.6612,52.6126,52.6321,44206.0
2021-06-09 11:50:00,54.21,54.21,53.99,54.1,152118.0,52.6418,52.6418,52.4281,52.535,152118.0
2021-06-09 12:00:00,54.1,54.13,54.07,54.13,59072.0,52.535,52.5641,52.5058,52.5641,59072.0
2021-06-09 12:10:00,54.12,54.13,54.07,54.1,38022.0,52.5544,52.5641,52.5058,52.535,38022.0
2021-06-09 12:20:00,54.1,54.17,54.1,54.17,24560.0,52.535,52.6029,52.535,52.6029,24560.0
2021-06-09 12:30:00,54.17,54.21,54.16,54.2,38706.0,52.6029,52.6418,52.5932,52.6321,38706.0
2021-06-09 12:40:00,54.21,54.21,54.17,54.18,25680.0,52.6418,52.6418,52.6029,52.6126,25680.0
2021-06-09 12:50:00,54.18,54.22,54.17,54.2,91512.0,52.6126,52.6515,52.6029,52.6321,91512.0
2021-06-09 13:00:00,54.2,54.25,54.19,54.23,25180.0,52.6321,52.6806,52.6224,52.6612,25180.0
2021-06-09 13:10:00,54.22,54.27,54.17,54.23,63038.0,52.6515,52.7,52.6029,52.6612,63038.0
2021-06-09 13:20:00,54.25,54.29,54.24,54.24,51652.0,52.6806,52.7195,52.6709,52.6709,51652.0
2021-06-09 13:30:00,54.22,54.26,54.17,54.2,177622.0,52.6515,52.6903,52.6029,52.6321,177622.0
2021-06-09 13:40:00,54.19,54.19,54.12,54.17,88396.0,52.6224,52.6224,52.5544,52.6029,88396.0
2021-06-09 13:50:00,54.19,54.23,54.15,54.17,85262.0,52.6224,52.6612,52.5835,52.6029,85262.0
2021-06-09 14:00:00,54.17,54.23,54.12,54.13,40688.0,52.6029,52.6612,52.5544,52.5641,40688.0
2021-06-09 14:10:00,54.13,54.17,54.12,54.14,38770.0,52.5641,52.6029,52.5544,52.5738,38770.0
2021-06-09 14:20:00,54.13,54.24,54.12,54.23,62592.0,52.5641,52.6709,52.5544,52.6612,62592.0
2021-06-09 14:30:00,54.22,54.25,54.15,54.16,78694.0,52.6515,52.6806,52.5835,52.5932,78694.0
2021-06-09 14:40:00,54.15,54.17,54.08,54.08,92326.0,52.5835,52.6029,52.5155,52.5155,92326.0
2021-06-09 14:50:00,54.08,54.12,54.06,54.08,56446.0,52.5155,52.5544,52.4961,52.5155,56446.0
2021-06-09 15:00:00,54.07,54.08,54.01,54.02,97882.0,52.5058,52.5155,52.4476,52.4573,97882.0
2021-06-09 15:10:00,54.02,54.07,54.01,54.04,77936.0,52.4573,52.5058,52.4476,52.4767,77936.0
2021-06-09 15:20:00,54.02,54.05,53.85,53.85,150424.0,52.4573,52.4864,52.2922,52.2922,150424.0
2021-06-09 15:30:00,53.84,53.93,53.81,53.87,79372.0,52.2825,52.3699,52.2533,52.3116,79372.0
2021-06-09 15:40:00,53.88,53.88,53.76,53.79,87216.0,52.3213,52.3213,52.2048,52.2339,87216.0
2021-06-09 15:50:00,53.79,53.88,53.68,53.76,313866.0,52.2339,52.3213,52.1271,52.2048,313866.0
2021-06-10 09:30:00,54.3,54.8,54.26,54.79,336758.0,52.7292,53.2147,52.6903,53.205,336758.0
2021-06-10 09:40:00,54.8,54.87,54.68,54.8,288698.0,53.2147,53.2827,53.0982,53.2147,288698.0
2021-06-10 09:50:00,54.8,54.88,54.74,54.78,242478.0,53.2147,53.2924,53.1564,53.1953,242478.0
2021-06-10 10:00:00,54.78,54.91,54.69,54.69,98186.0,53.1953,53.3215,53.1079,53.1079,98186.0
2021-06-10 10:10:00,54.71,54.71,54.57,54.66,161714.0,53.1273,53.1273,52.9914,53.0788,161714.0
2021-06-10 10:20:00,54.67,54.67,54.53,54.58,109544.0,53.0885,53.0885,52.9525,53.0011,109544.0
2021-06-10 10:30:00,54.59,54.63,54.35,54.37,237026.0,53.0108,53.0496,52.7777,52.7971,237026.0
2021-06-10 10:40:00,54.35,54.38,54.02,54.04,250556.0,52.7777,52.8069,52.4573,52.4767,250556.0
2021-06-10 10:50:00,54.02,54.09,53.74,54.09,198824.0,52.4573,52.5252,52.1854,52.5252,198824.0
2021-06-10 11:00:00,54.09,54.16,53.96,54.15,218172.0,52.5252,52.5932,52.399,52.5835,218172.0
2021-06-10 11:10:00,54.16,54.27,54.12,54.27,85088.0,52.5932,52.7,52.5544,52.7,85088.0
2021-06-10 11:20:00,54.25,54.38,54.23,54.37,88508.0,52.6806,52.8069,52.6612,52.7971,88508.0
2021-06-10 11:30:00,54.37,54.46,54.37,54.42,84186.0,52.7971,52.8845,52.7971,52.8457,84186.0
2021-06-10 11:40:00,54.43,54.47,54.24,54.45,84310.0,52.8554,52.8943,52.6709,52.8748,84310.0
2021-06-10 11:50:00,54.47,54.49,54.4,54.46,42064.0,52.8943,52.9137,52.8263,52.8845,42064.0
2021-06-10 12:00:00,54.48,54.52,54.35,54.41,65828.0,52.904,52.9428,52.7777,52.836,65828.0
2021-06-10 12:10:00,54.43,54.48,54.35,54.47,73502.0,52.8554,52.904,52.7777,52.8943,73502.0
2021-06-10 12:20:00,54.45,54.48,54.38,54.38,33276.0,52.8748,52.904,52.8069,52.8069,33276.0
2021-06-10 12:30:00,54.41,54.61,54.4,54.6,107408.0,52.836,53.0302,52.8263,53.0205,107408.0
2021-06-10 12:40:00,54.58,54.62,54.57,54.62,118578.0,53.0011,53.0399,52.9914,53.0399,118578.0
2021-06-10 12:50:00,54.62,54.64,54.58,54.64,86822.0,53.0399,53.0593,53.0011,53.0593,86822.0
2021-06-10 13:00:00,54.65,54.7,54.57,54.67,94564.0,53.069,53.1176,52.9914,53.0885,94564.0
2021-06-10 13:10:00,54.68,54.69,54.63,54.66,65068.0,53.0982,53.1079,53.0496,53.0788,65068.0
2021-06-10 13:20:00,54.67,54.68,54.57,54.57,26806.0,53.0885,53.0982,52.9914,52.9914,26806.0
2021-06-10 13:30:00,54.59,54.59,54.51,54.59,98398.0,53.0108,53.0108,52.9331,53.0108,98398.0
2021-06-10 13:40:00,54.59,54.65,54.58,54.62,26940.0,53.0108,53.069,53.0011,53.0399,26940.0
2021-06-10 13:50:00,54.62,54.71,54.62,54.7,43224.0,53.0399,53.1273,53.0399,53.1176,43224.0
2021-06-10 14:00:00,54.71,54.71,54.67,54.69,36204.0,53.1273,53.1273,53.0885,53.1079,36204.0
2021-06-10 14:10:00,54.67,54.69,54.63,54.65,48188.0,53.0885,53.1079,53.0496,53.069,48188.0
2021-06-10 14:20:00,54.65,54.66,54.54,54.54,44156.0,53.069,53.0788,52.9622,52.9622,44156.0
2021-06-10 14:30:00,54.56,54.59,54.52,54.52,26662.0,52.9816,53.0108,52.9428,52.9428,26662.0
2021-06-10 14:40:00,54.52,54.57,54.44,54.55,73552.0,52.9428,52.9914,52.8651,52.9719,73552.0
2021-06-10 14:50:00,54.55,54.62,54.54,54.6,52100.0,52.9719,53.0399,52.9622,53.0205,52100.0
2021-06-10 15:00:00,54.6,54.6,54.43,54.53,76614.0,53.0205,53.0205,52.8554,52.9525,76614.0
2021-06-10 15:10:00,54.55,54.56,54.5,54.5,40760.0,52.9719,52.9816,52.9234,52.9234,40760.0
2021-06-10 15:20:00,54.5,54.53,54.44,54.48,68378.0,52.9234,52.9525,52.8651,52.904,68378.0
2021-06-10 15:30:00,54.48,54.55,54.39,54.47,187502.0,52.904,52.9719,52.8166,52.8943,187502.0
2021-06-10 15:40:00,54.47,54.48,54.36,54.38,138514.0,52.8943,52.904,52.7874,52.8069,138514.0
2021-06-10 15:50:00,54.38,54.57,54.38,54.51,381074.0,52.8069,52.9914,52.8069,52.9331,381074.0
2021-06-11 09:30:00,54.76,54.84,54.64,54.72,262042.0,53.1759,53.2535,53.0593,53.137,262042.0
2021-06-11 09:40:00,54.72,54.83,54.7,54.7,155342.0,53.137,53.2438,53.1176,53.1176,155342.0
2021-06-11 09:50:00,54.69,54.8,54.6,54.67,159098.0,53.1079,53.2147,53.0205,53.0885,159098.0
2021-06-11 10:00:00,54.67,54.77,54.63,54.68,82880.0,53.0885,53.1856,53.0496,53.0982,82880.0
2021-06-11 10:10:00,54.67,54.7,54.55,54.59,110418.0,53.0885,53.1176,52.9719,53.0108,110418.0
2021-06-11 10:20:00,54.6,54.6,54.46,54.54,165588.0,53.0205,53.0205,52.8845,52.9622,165588.0
2021-06-11 10:30:00,54.54,54.55,54.38,54.41,123806.0,52.9622,52.9719,52.8069,52.836,123806.0
2021-06-11 10:40:00,54.42,54.48,54.38,54.4,70134.0,52.8457,52.904,52.8069,52.8263,70134.0
2021-06-11 10:50:00,54.38,54.49,54.38,54.43,64138.0,52.8069,52.9137,52.8069,52.8554,64138.0
2021-06-11 11:00:00,54.43,54.47,54.31,54.46,135212.0,52.8554,52.8943,52.7389,52.8845,135212.0
2021-06-11 11:10:00,54.46,54.47,54.38,54.4,64018.0,52.8845,52.8943,52.8069,52.8263,64018.0
2021-06-11 11:20:00,54.39,54.49,54.38,54.49,116830.0,52.8166,52.9137,52.8069,52.9137,116830.0
2021-06-11 11:30:00,54.49,54.52,54.47,54.5,71560.0,52.9137,52.9428,52.8943,52.9234,71560.0
2021-06-11 11:40:00,54.49,54.52,54.43,54.48,75374.0,52.9137,52.9428,52.8554,52.904,75374.0
2021-06-11 11:50:00,54.47,54.47,54.4,54.43,35660.0,52.8943,52.8943,52.8263,52.8554,35660.0
2021-06-11 12:00:00,54.43,54.46,54.37,54.38,28726.0,52.8554,52.8845,52.7971,52.8069,28726.0
2021-06-11 12:10:00,54.38,54.41,54.35,54.35,39162.0,52.8069,52.836,52.7777,52.7777,39162.0
2021-06-11 12:20:00,54.36,54.36,54.27,54.3,121778.0,52.7874,52.7874,52.7,52.7292,121778.0
2021-06-11 12:30:00,54.29,54.32,54.25,54.25,39676.0,52.7195,52.7486,52.6806,52.6806,39676.0
2021-06-11 12:40:00,54.26,54.33,54.23,54.31,38846.0,52.6903,52.7583,52.6612,52.7389,38846.0
2021-06-11 12:50:00,54.3,54.37,54.3,54.37,30250.0,52.7292,52.7971,52.7292,52.7971,30250.0
2021-06-11 13:00:00,54.37,54.37,54.3,54.36,24470.0,52.7971,52.7971,52.7292,52.7874,24470.0
2021-06-11 13:10:00,54.35,54.38,54.34,54.38,17446.0,52.7777,52.8069,52.768,52.8069,17446.0
2021-06-11 13:20:00,54.37,54.41,54.37,54.39,42866.0,52.7971,52.836,52.7971,52.8166,42866.0
2021-06-11 13:30:00,54.41,54.43,54.4,54.42,16600.0,52.836,52.8554,52.8263,52.8457,16600.0
2021-06-11 13:40:00,54.42,54.48,54.41,54.47,22122.0,52.8457,52.904,52.836,52.8943,22122.0
2021-06-11 13:50:00,54.47,54.49,54.47,54.48,31128.0,52.8943,52.9137,52.8943,52.904,31128.0
2021-06-11 14:00:00,54.48,54.57,54.48,54.57,91666.0,52.904,52.9914,52.904,52.9914,91666.0
2021-06-11 14:10:00,54.58,54.58,54.51,54.52,91964.0,53.0011,53.0011,52.9331,52.9428,91964.0
2021-06-11 14:20:00,54.54,54.59,54.52,54.58,63132.0,52.9622,53.0108,52.9428,53.0011,63132.0
2021-06-11 14:30:00,54.58,54.61,54.58,54.61,61416.0,53.0011,53.0302,53.0011,53.0302,61416.0
2021-06-11 14:40:00,54.6,54.6,54.57,54.58,23308.0,53.0205,53.0205,52.9914,53.0011,23308.0
2021-06-11 14:50:00,54.59,54.59,54.52,54.59,81638.0,53.0108,53.0108,52.9428,53.0108,81638.0
2021-06-11 15:00:00,54.58,54.59,54.51,54.53,47046.0,53.0011,53.0108,52.9331,52.9525,47046.0
2021-06-11 15:10:00,54.52,54.57,54.48,54.55,71048.0,52.9428,52.9914,52.904,52.9719,71048.0
2021-06-11 15:20:00,54.54,54.54,54.49,54.51,27460.0,52.9622,52.9622,52.9137,52.9331,27460.0
2021-06-11 15:30:00,54.5,54.53,54.49,54.52,37586.0,52.9234,52.9525,52.9137,52.9428,37586.0
2021-06-11 15:40:00,54.51,54.57,54.45,54.57,170218.0,52.9331,52.9914,52.8748,52.9914,170218.0
2021-06-11 15:50:00,54.57,54.83,54.57,54.79,407380.0,52.9914,53.2438,52.9914,53.205,407380.0
2021-06-14 09:30:00,54.83,54.84,54.55,54.6,447288.0,53.2438,53.2535,52.9719,53.0205,447288.0
2021-06-14 09:40:00,54.61,54.76,54.6,54.72,140486.0,53.0302,53.1759,53.0205,53.137,140486.0
2021-06-14 09:50:00,54.72,54.73,54.56,54.64,130262.0,53.137,53.1467,52.9816,53.0593,130262.0
2021-06-14 10:00:00,54.67,54.67,54.43,54.5,114934.0,53.0885,53.0885,52.8554,52.9234,114934.0
2021-06-14 10:10:00,54.5,54.52,54.42,54.5,114022.0,52.9234,52.9428,52.8457,52.9234,114022.0
2021-06-14 10:20:00,54.52,54.56,54.45,54.49,63428.0,52.9428,52.9816,52.8748,52.9137,63428.0
2021-06-14 10:30:00,54.49,54.56,54.38,54.56,57514.0,52.9137,52.9816,52.8069,52.9816,57514.0
2021-06-14 10:40:00,54.57,54.59,54.41,54.47,84684.0,52.9914,53.0108,52.836,52.8943,84684.0
2021-06-14 10:50:00,54.46,54.58,54.46,54.58,51766.0,52.8845,53.0011,52.8845,53.0011,51766.0
2021-06-14 11:00:00,54.59,54.67,54.55,54.55,69846.0,53.0108,53.0885,52.9719,52.9719,69846.0
2021-06-14 11:10:00,54.55,54.57,54.48,54.49,66692.0,52.9719,52.9914,52.904,52.9137,66692.0
2021-06-14 11:20:00,54.49,54.51,54.44,54.47,62002.0,52.9137,52.9331,52.8651,52.8943,62002.0
2021-06-14 11:30:00,54.48,54.48,54.37,54.43,107240.0,52.904,52.904,52.7971,52.8554,107240.0
2021-06-14 11:40:00,54.44,54.47,54.41,54.46,56626.0,52.8651,52.8943,52.836,52.8845,56626.0
2021-06-14 11:50:00,54.45,54.49,54.43,54.44,26544.0,52.8748,52.9137,52.8554,52.8651,26544.0
2021-06-14 12:00:00,54.45,54.5,54.42,54.49,127326.0,52.8748,52.9234,52.8457,52.9137,127326.0
2021-06-14 12:10:00,54.49,54.52,54.48,54.51,34990.0,52.9137,52.9428,52.904,52.9331,34990.0
2021-06-14 12:20:00,54.49,54.49,54.43,54.44,48638.0,52.9137,52.9137,52.8554,52.8651,48638.0
2021-06-14 12:30:00,54.44,54.44,54.35,54.35,136626.0,52.8651,52.8651,52.7777,52.7777,136626.0
2021-06-14 12:40:00,54.35,54.4,54.35,54.37,49802.0,52.7777,52.8263,52.7777,52.7971,49802.0
2021-06-14 12:50:00,54.35,54.37,54.33,54.35,47380.0,52.7777,52.7971,52.7583,52.7777,47380.0
2021-06-14 13:00:00,54.35,54.38,54.33,54.36,45168.0,52.7777,52.8069,52.7583,52.7874,45168.0
2021-06-14 13:10:00,54.37,54.42,54.36,54.38,75230.0,52.7971,52.8457,52.7874,52.8069,75230.0
2021-06-14 13:20:00,54.39,54.44,54.38,54.44,64098.0,52.8166,52.8651,52.8069,52.8651,64098.0
2021-06-14 13:30:00,54.44,54.47,54.42,54.44,56858.0,52.8651,52.8943,52.8457,52.8651,56858.0
2021-06-14 13:40:00,54.44,54.48,54.42,54.47,69808.0,52.8651,52.904,52.8457,52.8943,69808.0
2021-06-14 13:50:00,54.48,54.48,54.38,54.41,38550.0,52.904,52.904,52.8069,52.836,38550.0
2021-06-14 14:00:00,54.41,54.44,54.38,54.4,55858.0,52.836,52.8651,52.8069,52.8263,55858.0
2021-06-14 14:10:00,54.4,54.43,54.38,54.41,39938.0,52.8263,52.8554,52.8069,52.836,39938.0
2021-06-14 14:20:00,54.4,54.43,54.36,54.36,61352.0,52.8263,52.8554,52.7874,52.7874,61352.0
2021-06-14 14:30:00,54.35,54.42,54.35,54.41,25860.0,52.7777,52.8457,52.7777,52.836,25860.0
2021-06-14 14:40:00,54.41,54.51,54.41,54.49,87404.0,52.836,52.9331,52.836,52.9137,87404.0
2021-06-14 14:50:00,54.49,54.49,54.47,54.49,22864.0,52.9137,52.9137,52.8943,52.9137,22864.0
2021-06-14 15:00:00,54.49,54.54,54.46,54.49,56374.0,52.9137,52.9622,52.8845,52.9137,56374.0
2021-06-14 15:10:00,54.5,54.51,54.45,54.47,85364.0,52.9234,52.9331,52.8748,52.8943,85364.0
2021-06-14 15:20:00,54.46,54.56,54.46,54.56,104004.0,52.8845,52.9816,52.8845,52.9816,104004.0
2021-06-14 15:30:00,54.56,54.63,54.56,54.63,180050.0,52.9816,53.0496,52.9816,53.0496,180050.0
2021-06-14 15:40:00,54.63,54.79,54.63,54.79,276310.0,53.0496,53.205,53.0496,53.205,276310.0
2021-06-14 15:50:00,54.79,55.19,54.7,55.18,544846.0,53.205,53.5934,53.1176,53.5837,544846.0
2021-06-15 09:30:00,55.23,55.23,54.94,54.98,298114.0,53.6323,53.6323,53.3507,53.3895,298114.0
2021-06-15 09:40:00,54.98,55.07,54.93,54.99,99862.0,53.3895,53.4769,53.3409,53.3992,99862.0
2021-06-15 09:50:00,54.99,55.0,54.89,54.94,155684.0,53.3992,53.4089,53.3021,53.3507,155684.0
2021-06-15 10:00:00,54.96,54.98,54.81,54.88,107526.0,53.3701,53.3895,53.2244,53.2924,107526.0
2021-06-15 10:10:00,54.88,54.93,54.8,54.85,119270.0,53.2924,53.3409,53.2147,53.2633,119270.0
2021-06-15 10:20:00,54.85,54.95,54.77,54.79,84674.0,53.2633,53.3604,53.1856,53.205,84674.0
2021-06-15 10:30:00,54.82,54.85,54.76,54.83,69140.0,53.2341,53.2633,53.1759,53.2438,69140.0
2021-06-15 10:40:00,54.83,54.83,54.68,54.73,109094.0,53.2438,53.2438,53.0982,53.1467,109094.0
2021-06-15 10:50:00,54.73,54.76,54.68,54.69,143306.0,53.1467,53.1759,53.0982,53.1079,143306.0
2021-06-15 11:00:00,54.68,54.75,54.63,54.74,74920.0,53.0982,53.1662,53.0496,53.1564,74920.0
2021-06-15 11:10:00,54.72,54.8,54.68,54.79,75594.0,53.137,53.2147,53.0982,53.205,75594.0
2021-06-15 11:20:00,54.77,54.8,54.68,54.72,72084.0,53.1856,53.2147,53.0982,53.137,72084.0
2021-06-15 11:30:00,54.7,54.7,54.49,54.52,116132.0,53.1176,53.1176,52.9137,52.9428,116132.0
2021-06-15 11:40:00,54.54,54.66,54.54,54.65,47956.0,52.9622,53.0788,52.9622,53.069,47956.0
2021-06-15 11:50:00,54.63,54.65,54.54,54.64,32582.0,53.0496,53.069,52.9622,53.0593,32582.0
2021-06-15 12:00:00,54.65,54.73,54.65,54.73,29926.0,53.069,53.1467,53.069,53.1467,29926.0
2021-06-15 12:10:00,54.73,54.78,54.72,54.78,36498.0,53.1467,53.1953,53.137,53.1953,36498.0
2021-06-15 12:20:00,54.77,54.84,54.76,54.84,35250.0,53.1856,53.2535,53.1759,53.2535,35250.0
2021-06-15 12:30:00,54.83,54.85,54.81,54.83,49526.0,53.2438,53.2633,53.2244,53.2438,49526.0
2021-06-15 12:40:00,54.8,54.81,54.72,54.77,72572.0,53.2147,53.2244,53.137,53.1856,72572.0
2021-06-15 12:50:00,54.75,54.76,54.68,54.74,36978.0,53.1662,53.1759,53.0982,53.1564,36978.0
2021-06-15 13:00:00,54.76,54.8,54.7,54.74,46728.0,53.1759,53.2147,53.1176,53.1564,46728.0
2021-06-15 13:10:00,54.73,54.76,54.65,54.73,21710.0,53.1467,53.1759,53.069,53.1467,21710.0
2021-06-15 13:20:00,54.73,54.73,54.7,54.7,6842.0,53.1467,53.1467,53.1176,53.1176,6842.0
2021-06-15 13:30:00,54.72,54.81,54.72,54.78,27798.0,53.137,53.2244,53.137,53.1953,27798.0
2021-06-15 13:40:00,54.77,54.85,54.77,54.85,51244.0,53.1856,53.2633,53.1856,53.2633,51244.0
2021-06-15 13:50:00,54.85,54.95,54.85,54.92,1215774.0,53.2633,53.3604,53.2633,53.3312,1215774.0
2021-06-15 14:00:00,54.93,55.06,54.93,55.02,93300.0,53.3409,53.4672,53.3409,53.4283,93300.0
2021-06-15 14:10:00,55.0,55.0,54.84,54.91,35946.0,53.4089,53.4089,53.2535,53.3215,35946.0
2021-06-15 14:20:00,54.9,54.92,54.87,54.91,28648.0,53.3118,53.3312,53.2827,53.3215,28648.0
2021-06-15 14:30:00,54.88,54.9,54.86,54.88,16628.0,53.2924,53.3118,53.273,53.2924,16628.0
2021-06-15 14:40:00,54.87,54.97,54.85,54.97,44114.0,53.2827,53.3798,53.2633,53.3798,44114.0
2021-06-15 14:50:00,54.96,55.05,54.94,54.96,62990.0,53.3701,53.4575,53.3507,53.3701,62990.0
2021-06-15 15:00:00,54.94,54.94,54.78,54.88,49542.0,53.3507,53.3507,53.1953,53.2924,49542.0
2021-06-15 15:10:00,54.9,54.95,54.89,54.94,24620.0,53.3118,53.3604,53.3021,53.3507,24620.0
2021-06-15 15:20:00,54.96,54.97,54.79,54.84,63612.0,53.3701,53.3798,53.205,53.2535,63612.0
2021-06-15 15:30:00,54.82,54.82,54.69,54.81,140584.0,53.2341,53.2341,53.1079,53.2244,140584.0
2021-06-15 15:40:00,54.81,55.04,54.8,55.03,141180.0,53.2244,53.4478,53.2147,53.4381,141180.0
2021-06-15 15:50:00,55.04,55.04,54.72,54.87,277762.0,53.4478,53.4478,53.137,53.2827,277762.0
2021-06-16 09:30:00,54.93,54.99,54.77,54.84,209268.0,53.3409,53.3992,53.1856,53.2535,209268.0
2021-06-16 09:40:00,54.84,54.86,54.72,54.73,120512.0,53.2535,53.273,53.137,53.1467,120512.0
2021-06-16 09:50:00,54.74,54.8,54.74,54.8,82216.0,53.1564,53.2147,53.1564,53.2147,82216.0
2021-06-16 10:00:00,54.8,54.88,54.74,54.8,48816.0,53.2147,53.2924,53.1564,53.2147,48816.0
2021-06-16 10:10:00,54.82,54.85,54.76,54.76,75714.0,53.2341,53.2633,53.1759,53.1759,75714.0
2021-06-16 10:20:00,54.75,54.82,54.74,54.77,46694.0,53.1662,53.2341,53.1564,53.1856,46694.0
2021-06-16 10:30:00,54.77,54.81,54.74,54.77,60678.0,53.1856,53.2244,53.1564,53.1856,60678.0
2021-06-16 10:40:00,54.77,54.77,54.69,54.71,70862.0,53.1856,53.1856,53.1079,53.1273,70862.0
2021-06-16 10:50:00,54.72,54.75,54.7,54.74,37180.0,53.137,53.1662,53.1176,53.1564,37180.0
2021-06-16 11:00:00,54.74,54.77,54.71,54.73,27696.0,53.1564,53.1856,53.1273,53.1467,27696.0
2021-06-16 11:10:00,54.72,54.88,54.71,54.88,103876.0,53.137,53.2924,53.1273,53.2924,103876.0
2021-06-16 11:20:00,54.88,54.88,54.82,54.87,58292.0,53.2924,53.2924,53.2341,53.2827,58292.0
2021-06-16 11:30:00,54.85,54.87,54.74,54.75,48764.0,53.2633,53.2827,53.1564,53.1662,48764.0
2021-06-16 11:40:00,54.75,54.81,54.75,54.81,29644.0,53.1662,53.2244,53.1662,53.2244,29644.0
2021-06-16 11:50:00,54.81,54.82,54.76,54.76,77666.0,53.2244,53.2341,53.1759,53.1759,77666.0
2021-06-16 12:00:00,54.78,54.8,54.66,54.66,70154.0,53.1953,53.2147,53.0788,53.0788,70154.0
2021-06-16 12:10:00,54.66,54.67,54.54,54.55,79020.0,53.0788,53.0885,52.9622,52.9719,79020.0
2021-06-16 12:20:00,54.54,54.55,54.39,54.48,178078.0,52.9622,52.9719,52.8166,52.904,178078.0
2021-06-16 12:30:00,54.48,54.52,54.4,54.41,46198.0,52.904,52.9428,52.8263,52.836,46198.0
2021-06-16 12:40:00,54.41,54.49,54.38,54.41,67744.0,52.836,52.9137,52.8069,52.836,67744.0
2021-06-16 12:50:00,54.43,54.48,54.38,54.48,38312.0,52.8554,52.904,52.8069,52.904,38312.0
2021-06-16 13:00:00,54.47,54.48,54.41,54.43,41674.0,52.8943,52.904,52.836,52.8554,41674.0
2021-06-16 13:10:00,54.45,54.52,54.41,54.41,56662.0,52.8748,52.9428,52.836,52.836,56662.0
2021-06-16 13:20:00,54.41,54.43,54.27,54.31,51218.0,52.836,52.8554,52.7,52.7389,51218.0
2021-06-16 13:30:00,54.3,54.46,54.3,54.46,51506.0,52.7292,52.8845,52.7292,52.8845,51506.0
2021-06-16 13:40:00,54.44,54.44,54.22,54.24,61586.0,52.8651,52.8651,52.6515,52.6709,61586.0
2021-06-16 13:50:00,54.21,54.41,54.13,54.34,115498.0,52.6418,52.836,52.5641,52.768,115498.0
2021-06-16 14:00:00,54.32,54.33,53.06,53.91,1186960.0,52.7486,52.7583,51.525,52.3505,1186960.0
2021-06-16 14:10:00,53.86,54.01,53.24,53.3,426298.0,52.3019,52.4476,51.6998,51.7581,426298.0
2021-06-16 14:20:00,53.33,53.81,53.29,53.73,367290.0,51.7872,52.2533,51.7484,52.1757,367290.0
2021-06-16 14:30:00,53.69,53.85,53.38,53.52,406142.0,52.1368,52.2922,51.8358,51.9717,406142.0
2021-06-16 14:40:00,53.53,53.54,53.1,53.26,535500.0,51.9814,51.9912,51.5639,51.7193,535500.0
2021-06-16 14:50:00,53.25,53.83,53.22,53.79,264338.0,51.7095,52.2728,51.6804,52.2339,264338.0
2021-06-16 15:00:00,53.77,54.04,53.67,54.04,236880.0,52.2145,52.4767,52.1174,52.4767,236880.0
2021-06-16 15:10:00,54.04,54.34,54.03,54.32,260858.0,52.4767,52.768,52.467,52.7486,260858.0
2021-06-16 15:20:00,54.34,54.5,54.26,54.27,317686.0,52.768,52.9234,52.6903,52.7,317686.0
2021-06-16 15:30:00,54.26,54.35,54.08,54.33,209560.0,52.6903,52.7777,52.5155,52.7583,209560.0
2021-06-16 15:40:00,54.34,54.5,54.1,54.13,172958.0,52.768,52.9234,52.535,52.5641,172958.0
2021-06-16 15:50:00,54.12,54.12,53.87,53.96,420534.0,52.5544,52.5544,52.3116,52.399,420534.0
2021-06-17 09:30:00,53.77,54.23,53.74,54.2,421596.0,52.2145,52.6612,52.1854,52.6321,421596.0
2021-06-17 09:40:00,54.19,54.2,53.76,53.8,337806.0,52.6224,52.6321,52.2048,52.2436,337806.0
2021-06-17 09:50:00,53.79,53.95,53.74,53.81,226388.0,52.2339,52.3893,52.1854,52.2533,226388.0
2021-06-17 10:00:00,53.83,53.99,53.62,53.65,338316.0,52.2728,52.4281,52.0688,52.098,338316.0
2021-06-17 10:10:00,53.63,53.82,53.55,53.82,155774.0,52.0786,52.2631,52.0009,52.2631,155774.0
2021-06-17 10:20:00,53.83,53.99,53.77,53.88,81026.0,52.2728,52.4281,52.2145,52.3213,81026.0
2021-06-17 10:30:00,53.9,54.24,53.9,54.15,304046.0,52.3407,52.6709,52.3407,52.5835,304046.0
2021-06-17 10:40:00,54.18,54.2,53.97,54.05,138048.0,52.6126,52.6321,52.4087,52.4864,138048.0
2021-06-17 10:50:00,54.02,54.07,53.77,53.84,97298.0,52.4573,52.5058,52.2145,52.2825,97298.0
2021-06-17 11:00:00,53.85,53.88,53.74,53.75,84396.0,52.2922,52.3213,52.1854,52.1951,84396.0
2021-06-17 11:10:00,53.76,53.85,53.6,53.84,129504.0,52.2048,52.2922,52.0494,52.2825,129504.0
2021-06-17 11:20:00,53.85,53.93,53.73,53.91,113436.0,52.2922,52.3699,52.1757,52.3505,113436.0
2021-06-17 11:30:00,53.94,54.12,53.9,54.08,154724.0,52.3796,52.5544,52.3407,52.5155,154724.0
2021-06-17 11:40:00,54.1,54.1,54.01,54.1,91138.0,52.535,52.535,52.4476,52.535,91138.0
2021-06-17 11:50:00,54.09,54.09,53.57,53.61,161912.0,52.5252,52.5252,52.0203,52.0591,161912.0
2021-06-17 12:00:00,53.62,53.67,53.47,53.5,194840.0,52.0688,52.1174,51.9232,51.9523,194840.0
2021-06-17 12:10:00,53.51,53.6,53.19,53.21,189338.0,51.962,52.0494,51.6513,51.6707,189338.0
2021-06-17 12:20:00,53.2,53.2,52.9,53.0,358200.0,51.661,51.661,51.3697,51.4668,358200.0
2021-06-17 12:30:00,52.97,53.29,52.86,53.28,259760.0,51.4376,51.7484,51.3308,51.7387,259760.0
2021-06-17 12:40:00,53.3,53.38,53.26,53.33,97260.0,51.7581,51.8358,51.7193,51.7872,97260.0
2021-06-17 12:50:00,53.32,53.55,53.27,53.54,199914.0,51.7775,52.0009,51.729,51.9912,199914.0
2021-06-17 13:00:00,53.54,53.9,53.54,53.9,227724.0,51.9912,52.3407,51.9912,52.3407,227724.0
2021-06-17 13:10:00,53.88,53.9,53.79,53.81,130764.0,52.3213,52.3407,52.2339,52.2533,130764.0
2021-06-17 13:20:00,53.85,53.97,53.81,53.97,128040.0,52.2922,52.4087,52.2533,52.4087,128040.0
2021-06-17 13:30:00,53.99,54.05,53.93,54.03,82464.0,52.4281,52.4864,52.3699,52.467,82464.0
2021-06-17 13:40:00,54.04,54.12,54.02,54.08,128900.0,52.4767,52.5544,52.4573,52.5155,128900.0
2021-06-17 13:50:00,54.1,54.11,53.86,53.96,93504.0,52.535,52.5447,52.3019,52.399,93504.0
2021-06-17 14:00:00,53.98,54.01,53.84,53.84,69518.0,52.4184,52.4476,52.2825,52.2825,69518.0
2021-06-17 14:10:00,53.85,53.99,53.85,53.96,75540.0,52.2922,52.4281,52.2922,52.399,75540.0
2021-06-17 14:20:00,53.96,54.02,53.88,53.97,81498.0,52.399,52.4573,52.3213,52.4087,81498.0
2021-06-17 14:30:00,53.95,53.95,53.82,53.83,50932.0,52.3893,52.3893,52.2631,52.2728,50932.0
2021-06-17 14:40:00,53.82,53.93,53.8,53.8,59434.0,52.2631,52.3699,52.2436,52.2436,59434.0
2021-06-17 14:50:00,53.81,53.9,53.75,53.81,72006.0,52.2533,52.3407,52.1951,52.2533,72006.0
2021-06-17 15:00:00,53.82,53.99,53.74,53.97,116220.0,52.2631,52.4281,52.1854,52.4087,116220.0
2021-06-17 15:10:00,53.96,54.17,53.95,54.11,152194.0,52.399,52.6029,52.3893,52.5447,152194.0
2021-06-17 15:20:00,54.13,54.15,54.04,54.09,59890.0,52.5641,52.5835,52.4767,52.5252,59890.0
2021-06-17 15:30:00,54.1,54.22,54.02,54.2,128480.0,52.535,52.6515,52.4573,52.6321,128480.0
2021-06-17 15:40:00,54.19,54.26,54.06,54.16,118640.0,52.6224,52.6903,52.4961,52.5932,118640.0
2021-06-17 15:50:00,54.17,54.26,53.83,53.88,244206.0,52.6029,52.6903,52.2728,52.3213,244206.0
2021-06-18 09:30:00,52.55,52.76,52.31,52.57,833672.0,51.0298,51.2337,50.7967,51.0492,833672.0
2021-06-18 09:40:00,52.55,52.8,52.44,52.66,387680.0,51.0298,51.2726,50.923,51.1366,387680.0
2021-06-18 09:50:00,52.66,52.66,52.22,52.58,627530.0,51.1366,51.1366,50.7093,51.0589,627530.0
2021-06-18 10:00:00,52.58,52.67,52.17,52.56,343660.0,51.0589,51.1463,50.6608,51.0395,343660.0
2021-06-18 10:10:00,52.55,52.59,52.25,52.26,211358.0,51.0298,51.0686,50.7385,50.7482,211358.0
2021-06-18 10:20:00,52.24,52.47,52.16,52.37,232782.0,50.7288,50.9521,50.6511,50.855,232782.0
2021-06-18 10:30:00,52.35,52.58,52.06,52.57,247440.0,50.8356,51.0589,50.554,51.0492,247440.0
2021-06-18 10:40:00,52.55,52.55,52.23,52.28,204974.0,51.0298,51.0298,50.7191,50.7676,204974.0
2021-06-18 10:50:00,52.26,52.29,52.07,52.2,110110.0,50.7482,50.7773,50.5637,50.6899,110110.0
2021-06-18 11:00:00,52.17,52.31,52.1,52.14,93268.0,50.6608,50.7967,50.5928,50.6317,93268.0
2021-06-18 11:10:00,52.16,52.23,52.01,52.16,177604.0,50.6511,50.7191,50.5054,50.6511,177604.0
2021-06-18 11:20:00,52.14,52.21,51.97,51.98,184234.0,50.6317,50.6996,50.4666,50.4763,184234.0
2021-06-18 11:30:00,51.98,52.46,51.96,52.4,263722.0,50.4763,50.9424,50.4569,50.8841,263722.0
2021-06-18 11:40:00,52.39,52.4,52.27,52.37,109840.0,50.8744,50.8841,50.7579,50.855,109840.0
2021-06-18 11:50:00,52.39,52.43,52.32,52.4,104160.0,50.8744,50.9133,50.8065,50.8841,104160.0
2021-06-18 12:00:00,52.4,52.59,52.27,52.58,102562.0,50.8841,51.0686,50.7579,51.0589,102562.0
2021-06-18 12:10:00,52.57,52.58,52.48,52.51,87896.0,51.0492,51.0589,50.9618,50.991,87896.0
2021-06-18 12:20:00,52.52,52.6,52.48,52.59,87650.0,51.0007,51.0784,50.9618,51.0686,87650.0
2021-06-18 12:30:00,52.6,52.6,52.43,52.43,108156.0,51.0784,51.0784,50.9133,50.9133,108156.0
2021-06-18 12:40:00,52.44,52.44,52.24,52.32,76586.0,50.923,50.923,50.7288,50.8065,76586.0
2021-06-18 12:50:00,52.32,52.41,52.32,52.39,118308.0,50.8065,50.8938,50.8065,50.8744,118308.0
2021-06-18 13:00:00,52.38,52.51,52.33,52.48,227266.0,50.8647,50.991,50.8162,50.9618,227266.0
2021-06-18 13:10:00,52.47,52.59,52.46,52.54,86044.0,50.9521,51.0686,50.9424,51.0201,86044.0
2021-06-18 13:20:00,52.52,52.55,52.29,52.34,40718.0,51.0007,51.0298,50.7773,50.8259,40718.0
2021-06-18 13:30:00,52.33,52.48,52.33,52.41,55512.0,50.8162,50.9618,50.8162,50.8938,55512.0
2021-06-18 13:40:00,52.43,52.47,52.21,52.21,78730.0,50.9133,50.9521,50.6996,50.6996,78730.0
2021-06-18 13:50:00,52.21,52.36,52.15,52.36,62496.0,50.6996,50.8453,50.6414,50.8453,62496.0
2021-06-18 14:00:00,52.35,52.55,52.26,52.43,126968.0,50.8356,51.0298,50.7482,50.9133,126968.0
2021-06-18 14:10:00,52.44,52.47,52.35,52.4,74850.0,50.923,50.9521,50.8356,50.8841,74850.0
2021-06-18 14:20:00,52.41,52.49,52.33,52.42,33506.0,50.8938,50.9715,50.8162,50.9036,33506.0
2021-06-18 14:30:00,52.4,52.43,52.22,52.26,32298.0,50.8841,50.9133,50.7093,50.7482,32298.0
2021-06-18 14:40:00,52.26,52.29,52.13,52.15,95584.0,50.7482,50.7773,50.6219,50.6414,95584.0
2021-06-18 14:50:00,52.16,52.24,52.01,52.06,116408.0,50.6511,50.7288,50.5054,50.554,116408.0
2021-06-18 15:00:00,52.06,52.24,51.97,52.01,248826.0,50.554,50.7288,50.4666,50.5054,248826.0
2021-06-18 15:10:00,52.02,52.34,51.99,52.34,140486.0,50.5151,50.8259,50.486,50.8259,140486.0
2021-06-18 15:20:00,52.33,52.47,52.32,52.34,110288.0,50.8162,50.9521,50.8065,50.8259,110288.0
2021-06-18 15:30:00,52.33,52.38,52.2,52.37,123590.0,50.8162,50.8647,50.6899,50.855,123590.0
2021-06-18 15:40:00,52.35,52.48,52.14,52.14,255622.0,50.8356,50.9618,50.6317,50.6317,255622.0
2021-06-18 15:50:00,52.13,52.35,51.62,51.72,1363508.0,50.6219,50.8356,50.1267,50.2238,1363508.0
2021-06-21 09:30:00,52.4,52.55,52.08,52.26,367700.0,50.8841,51.0298,50.5734,50.7482,367700.0
2021-06-21 09:40:00,52.27,52.53,52.16,52.52,374276.0,50.7579,51.0104,50.6511,51.0007,374276.0
2021-06-21 09:50:00,52.49,52.85,52.42,52.78,372162.0,50.9715,51.3211,50.9036,51.2531,372162.0
2021-06-21 10:00:00,52.82,53.15,52.78,53.13,347956.0,51.292,51.6124,51.2531,51.593,347956.0
2021-06-21 10:10:00,53.12,53.17,52.95,53.02,371978.0,51.5833,51.6319,51.4182,51.4862,371978.0
2021-06-21 10:20:00,52.99,53.3,52.99,53.26,358584.0,51.4571,51.7581,51.4571,51.7193,358584.0
2021-06-21 10:30:00,53.27,53.49,53.24,53.44,158048.0,51.729,51.9426,51.6998,51.894,158048.0
2021-06-21 10:40:00,53.44,53.57,53.42,53.49,171682.0,51.894,52.0203,51.8746,51.9426,171682.0
2021-06-21 10:50:00,53.5,53.69,53.5,53.63,221702.0,51.9523,52.1368,51.9523,52.0786,221702.0
2021-06-21 11:00:00,53.6,53.65,53.49,53.52,191910.0,52.0494,52.098,51.9426,51.9717,191910.0
2021-06-21 11:10:00,53.53,53.6,53.47,53.6,114806.0,51.9814,52.0494,51.9232,52.0494,114806.0
2021-06-21 11:20:00,53.59,53.66,53.52,53.53,127412.0,52.0397,52.1077,51.9717,51.9814,127412.0
2021-06-21 11:30:00,53.54,53.67,53.52,53.66,78664.0,51.9912,52.1174,51.9717,52.1077,78664.0
2021-06-21 11:40:00,53.65,53.72,53.6,53.71,259670.0,52.098,52.1659,52.0494,52.1562,259670.0
2021-06-21 11:50:00,53.71,53.74,53.63,53.65,68722.0,52.1562,52.1854,52.0786,52.098,68722.0
2021-06-21 12:00:00,53.67,53.71,53.6,53.63,52428.0,52.1174,52.1562,52.0494,52.0786,52428.0
2021-06-21 12:10:00,53.65,53.68,53.6,53.65,52250.0,52.098,52.1271,52.0494,52.098,52250.0
2021-06-21 12:20:00,53.64,53.65,53.53,53.6,67614.0,52.0883,52.098,51.9814,52.0494,67614.0
2021-06-21 12:30:00,53.6,53.63,53.56,53.6,52014.0,52.0494,52.0786,52.0106,52.0494,52014.0
2021-06-21 12:40:00,53.62,53.67,53.57,53.58,61576.0,52.0688,52.1174,52.0203,52.03,61576.0
2021-06-21 12:50:00,53.56,53.62,53.55,53.55,59472.0,52.0106,52.0688,52.0009,52.0009,59472.0
2021-06-21 13:00:00,53.56,53.58,53.52,53.57,52042.0,52.0106,52.03,51.9717,52.0203,52042.0
2021-06-21 13:10:00,53.55,53.65,53.54,53.65,39754.0,52.0009,52.098,51.9912,52.098,39754.0
2021-06-21 13:20:00,53.64,53.67,53.58,53.64,105954.0,52.0883,52.1174,52.03,52.0883,105954.0
2021-06-21 13:30:00,53.65,53.74,53.65,53.74,72228.0,52.098,52.1854,52.098,52.1854,72228.0
2021-06-21 13:40:00,53.74,53.95,53.74,53.94,172648.0,52.1854,52.3893,52.1854,52.3796,172648.0
2021-06-21 13:50:00,53.92,53.96,53.87,53.88,71348.0,52.3602,52.399,52.3116,52.3213,71348.0
2021-06-21 14:00:00,53.89,53.92,53.79,53.86,106714.0,52.331,52.3602,52.2339,52.3019,106714.0
2021-06-21 14:10:00,53.85,53.89,53.83,53.85,116286.0,52.2922,52.331,52.2728,52.2922,116286.0
2021-06-21 14:20:00,53.85,53.87,53.78,53.81,86004.0,52.2922,52.3116,52.2242,52.2533,86004.0
2021-06-21 14:30:00,53.81,53.83,53.74,53.74,78406.0,52.2533,52.2728,52.1854,52.1854,78406.0
2021-06-21 14:40:00,53.76,53.81,53.75,53.77,101458.0,52.2048,52.2533,52.1951,52.2145,101458.0
2021-06-21 14:50:00,53.74,53.88,53.73,53.84,121602.0,52.1854,52.3213,52.1757,52.2825,121602.0
2021-06-21 15:00:00,53.83,53.95,53.81,53.94,96090.0,52.2728,52.3893,52.2533,52.3796,96090.0
2021-06-21 15:10:00,53.93,53.93,53.79,53.84,73342.0,52.3699,52.3699,52.2339,52.2825,73342.0
2021-06-21 15:20:00,53.85,53.85,53.71,53.83,70334.0,52.2922,52.2922,52.1562,52.2728,70334.0
2021-06-21 15:30:00,53.82,53.92,53.79,53.89,153564.0,52.2631,52.3602,52.2339,52.331,153564.0
2021-06-21 15:40:00,53.88,53.91,53.72,53.79,169122.0,52.3213,52.3505,52.1659,52.2339,169122.0
2021-06-21 15:50:00,53.8,53.99,53.76,53.91,582210.0,52.2436,52.4281,52.2048,52.3505,582210.0
2021-06-22 09:30:00,53.92,53.98,53.73,53.78,240372.0,52.3602,52.4184,52.1757,52.2242,240372.0
2021-06-22 09:40:00,53.8,54.02,53.75,53.83,208828.0,52.2436,52.4573,52.1951,52.2728,208828.0
2021-06-22 09:50:00,53.85,53.9,53.64,53.72,166972.0,52.2922,52.3407,52.0883,52.1659,166972.0
2021-06-22 10:00:00,53.72,54.01,53.61,53.91,180932.0,52.1659,52.4476,52.0591,52.3505,180932.0
2021-06-22 10:10:00,53.91,54.05,53.84,53.99,139686.0,52.3505,52.4864,52.2825,52.4281,139686.0
2021-06-22 10:20:00,53.99,54.1,53.99,54.07,85612.0,52.4281,52.535,52.4281,52.5058,85612.0
2021-06-22 10:30:00,54.06,54.13,54.05,54.12,66824.0,52.4961,52.5641,52.4864,52.5544,66824.0
2021-06-22 10:40:00,54.13,54.19,54.08,54.18,167034.0,52.5641,52.6224,52.5155,52.6126,167034.0
2021-06-22 10:50:00,54.18,54.3,54.18,54.3,116994.0,52.6126,52.7292,52.6126,52.7292,116994.0
2021-06-22 11:00:00,54.31,54.4,54.26,54.4,252016.0,52.7389,52.8263,52.6903,52.8263,252016.0
2021-06-22 11:10:00,54.41,54.6,54.41,54.49,290398.0,52.836,53.0205,52.836,52.9137,290398.0
2021-06-22 11:20:00,54.49,54.58,54.47,54.52,94162.0,52.9137,53.0011,52.8943,52.9428,94162.0
2021-06-22 11:30:00,54.52,54.56,54.41,54.43,109842.0,52.9428,52.9816,52.836,52.8554,109842.0
2021-06-22 11:40:00,54.43,54.47,54.4,54.44,67622.0,52.8554,52.8943,52.8263,52.8651,67622.0
2021-06-22 11:50:00,54.44,54.46,54.34,54.35,56780.0,52.8651,52.8845,52.768,52.7777,56780.0
2021-06-22 12:00:00,54.38,54.49,54.38,54.46,74428.0,52.8069,52.9137,52.8069,52.8845,74428.0
2021-06-22 12:10:00,54.45,54.49,54.43,54.45,68826.0,52.8748,52.9137,52.8554,52.8748,68826.0
2021-06-22 12:20:00,54.44,54.53,54.42,54.52,95156.0,52.8651,52.9525,52.8457,52.9428,95156.0
2021-06-22 12:30:00,54.52,54.52,54.43,54.45,39648.0,52.9428,52.9428,52.8554,52.8748,39648.0
2021-06-22 12:40:00,54.45,54.51,54.43,54.5,41324.0,52.8748,52.9331,52.8554,52.9234,41324.0
2021-06-22 12:50:00,54.51,54.53,54.46,54.47,64892.0,52.9331,52.9525,52.8845,52.8943,64892.0
2021-06-22 13:00:00,54.46,54.53,54.44,54.52,56668.0,52.8845,52.9525,52.8651,52.9428,56668.0
2021-06-22 13:10:00,54.52,54.56,54.4,54.43,73752.0,52.9428,52.9816,52.8263,52.8554,73752.0
2021-06-22 13:20:00,54.43,54.53,54.42,54.51,50230.0,52.8554,52.9525,52.8457,52.9331,50230.0
2021-06-22 13:30:00,54.52,54.52,54.48,54.51,42256.0,52.9428,52.9428,52.904,52.9331,42256.0
2021-06-22 13:40:00,54.51,54.54,54.49,54.52,43612.0,52.9331,52.9622,52.9137,52.9428,43612.0
2021-06-22 13:50:00,54.52,54.53,54.49,54.51,26790.0,52.9428,52.9525,52.9137,52.9331,26790.0
2021-06-22 14:00:00,54.51,54.52,54.44,54.47,45210.0,52.9331,52.9428,52.8651,52.8943,45210.0
2021-06-22 14:10:00,54.47,54.53,54.45,54.52,81962.0,52.8943,52.9525,52.8748,52.9428,81962.0
2021-06-22 14:20:00,54.52,54.59,54.49,54.54,84492.0,52.9428,53.0108,52.9137,52.9622,84492.0
2021-06-22 14:30:00,54.52,54.69,54.52,54.69,114280.0,52.9428,53.1079,52.9428,53.1079,114280.0
2021-06-22 14:40:00,54.69,54.71,54.58,54.58,183952.0,53.1079,53.1273,53.0011,53.0011,183952.0
2021-06-22 14:50:00,54.6,54.74,54.58,54.7,88104.0,53.0205,53.1564,53.0011,53.1176,88104.0
2021-06-22 15:00:00,54.72,54.9,54.71,54.87,229396.0,53.137,53.3118,53.1273,53.2827,229396.0
2021-06-22 15:10:00,54.87,54.97,54.87,54.94,233396.0,53.2827,53.3798,53.2827,53.3507,233396.0
2021-06-22 15:20:00,54.94,55.12,54.94,55.06,221850.0,53.3507,53.5254,53.3507,53.4672,221850.0
2021-06-22 15:30:00,55.06,55.1,54.93,54.97,113034.0,53.4672,53.506,53.3409,53.3798,113034.0
2021-06-22 15:40:00,54.97,54.99,54.83,54.84,157270.0,53.3798,53.3992,53.2438,53.2535,157270.0
2021-06-22 15:50:00,54.83,54.89,54.6,54.73,1703496.0,53.2438,53.3021,53.0205,53.1467,1703496.0
2021-06-23 09:30:00,54.8,55.04,54.75,54.82,442818.0,53.2147,53.4478,53.1662,53.2341,442818.0
2021-06-23 09:40:00,54.83,55.01,54.81,54.92,212298.0,53.2438,53.4186,53.2244,53.3312,212298.0
2021-06-23 09:50:00,54.92,55.02,54.78,54.97,244644.0,53.3312,53.4283,53.1953,53.3798,244644.0
2021-06-23 10:00:00,54.98,55.04,54.85,55.02,152572.0,53.3895,53.4478,53.2633,53.4283,152572.0
2021-06-23 10:10:00,55.0,55.13,54.96,55.11,166298.0,53.4089,53.5352,53.3701,53.5157,166298.0
2021-06-23 10:20:00,55.1,55.13,54.97,54.98,194684.0,53.506,53.5352,53.3798,53.3895,194684.0
2021-06-23 10:30:00,54.99,55.0,54.85,54.87,113212.0,53.3992,53.4089,53.2633,53.2827,113212.0
2021-06-23 10:40:00,54.87,54.93,54.83,54.86,75842.0,53.2827,53.3409,53.2438,53.273,75842.0
2021-06-23 10:50:00,54.87,54.95,54.83,54.95,87294.0,53.2827,53.3604,53.2438,53.3604,87294.0
2021-06-23 11:00:00,54.96,55.01,54.72,54.72,235626.0,53.3701,53.4186,53.137,53.137,235626.0
2021-06-23 11:10:00,54.72,54.8,54.72,54.77,73118.0,53.137,53.2147,53.137,53.1856,73118.0
2021-06-23 11:20:00,54.76,54.85,54.76,54.8,75574.0,53.1759,53.2633,53.1759,53.2147,75574.0
2021-06-23 11:30:00,54.81,54.83,54.7,54.77,229460.0,53.2244,53.2438,53.1176,53.1856,229460.0
2021-06-23 11:40:00,54.77,54.84,54.77,54.83,84184.0,53.1856,53.2535,53.1856,53.2438,84184.0
2021-06-23 11:50:00,54.81,54.87,54.81,54.84,62158.0,53.2244,53.2827,53.2244,53.2535,62158.0
2021-06-23 12:00:00,54.84,54.9,54.81,54.88,46106.0,53.2535,53.3118,53.2244,53.2924,46106.0
2021-06-23 12:10:00,54.89,54.9,54.85,54.85,59196.0,53.3021,53.3118,53.2633,53.2633,59196.0
2021-06-23 12:20:00,54.87,54.9,54.85,54.88,47866.0,53.2827,53.3118,53.2633,53.2924,47866.0
2021-06-23 12:30:00,54.88,54.88,54.62,54.63,93766.0,53.2924,53.2924,53.0399,53.0496,93766.0
2021-06-23 12:40:00,54.63,54.8,54.62,54.76,79402.0,53.0496,53.2147,53.0399,53.1759,79402.0
2021-06-23 12:50:00,54.77,54.8,54.73,54.79,55664.0,53.1856,53.2147,53.1467,53.205,55664.0
2021-06-23 13:00:00,54.79,54.87,54.76,54.85,49850.0,53.205,53.2827,53.1759,53.2633,49850.0
2021-06-23 13:10:00,54.85,54.94,54.85,54.9,90200.0,53.2633,53.3507,53.2633,53.3118,90200.0
2021-06-23 13:20:00,54.92,54.95,54.9,54.94,96268.0,53.3312,53.3604,53.3118,53.3507,96268.0
2021-06-23 13:30:00,54.93,54.96,54.9,54.91,61784.0,53.3409,53.3701,53.3118,53.3215,61784.0
2021-06-23 13:40:00,54.92,54.93,54.87,54.9,52868.0,53.3312,53.3409,53.2827,53.3118,52868.0
2021-06-23 13:50:00,54.9,54.95,54.9,54.95,69762.0,53.3118,53.3604,53.3118,53.3604,69762.0
2021-06-23 14:00:00,54.94,54.95,54.85,54.89,97534.0,53.3507,53.3604,53.2633,53.3021,97534.0
2021-06-23 14:10:00,54.9,54.91,54.83,54.87,46510.0,53.3118,53.3215,53.2438,53.2827,46510.0
2021-06-23 14:20:00,54.88,54.88,54.81,54.83,52570.0,53.2924,53.2924,53.2244,53.2438,52570.0
2021-06-23 14:30:00,54.81,54.89,54.8,54.88,71562.0,53.2244,53.3021,53.2147,53.2924,71562.0
2021-06-23 14:40:00,54.88,54.88,54.81,54.84,60084.0,53.2924,53.2924,53.2244,53.2535,60084.0
2021-06-23 14:50:00,54.84,54.89,54.82,54.87,58042.0,53.2535,53.3021,53.2341,53.2827,58042.0
2021-06-23 15:00:00,54.87,54.88,54.8,54.83,41240.0,53.2827,53.2924,53.2147,53.2438,41240.0
2021-06-23 15:10:00,54.84,54.9,54.84,54.88,100750.0,53.2535,53.3118,53.2535,53.2924,100750.0
2021-06-23 15:20:00,54.88,55.04,54.87,54.99,114946.0,53.2924,53.4478,53.2827,53.3992,114946.0
2021-06-23 15:30:00,55.0,55.0,54.87,54.88,87018.0,53.4089,53.4089,53.2827,53.2924,87018.0
2021-06-23 15:40:00,54.88,54.9,54.67,54.71,115538.0,53.2924,53.3118,53.0885,53.1273,115538.0
2021-06-23 15:50:00,54.69,54.69,54.54,54.59,298090.0,53.1079,53.1079,52.9622,53.0108,298090.0
2021-06-24 09:30:00,55.44,55.53,55.39,55.45,504624.0,53.8362,53.9236,53.7876,53.8459,504624.0
2021-06-24 09:40:00,55.45,55.6,55.44,55.55,200398.0,53.8459,53.9916,53.8362,53.943,200398.0
2021-06-24 09:50:00,55.57,55.59,55.41,55.47,149618.0,53.9624,53.9819,53.8071,53.8653,149618.0
2021-06-24 10:00:00,55.5,55.58,55.4,55.48,216490.0,53.8945,53.9721,53.7973,53.875,216490.0
2021-06-24 10:10:00,55.47,55.58,55.44,55.57,105862.0,53.8653,53.9721,53.8362,53.9624,105862.0
2021-06-24 10:20:00,55.57,55.68,55.56,55.68,184486.0,53.9624,54.0692,53.9527,54.0692,184486.0
2021-06-24 10:30:00,55.68,55.69,55.62,55.67,97046.0,54.0692,54.079,54.011,54.0595,97046.0
2021-06-24 10:40:00,55.67,55.7,55.59,55.6,98608.0,54.0595,54.0887,53.9819,53.9916,98608.0
2021-06-24 10:50:00,55.62,55.63,55.49,55.49,133600.0,54.011,54.0207,53.8847,53.8847,133600.0
2021-06-24 11:00:00,55.51,55.57,55.51,55.56,54336.0,53.9042,53.9624,53.9042,53.9527,54336.0
2021-06-24 11:10:00,55.56,55.57,55.44,55.48,129432.0,53.9527,53.9624,53.8362,53.875,129432.0
2021-06-24 11:20:00,55.47,55.48,55.43,55.48,117328.0,53.8653,53.875,53.8265,53.875,117328.0
2021-06-24 11:30:00,55.49,55.52,55.44,55.44,88728.0,53.8847,53.9139,53.8362,53.8362,88728.0
2021-06-24 11:40:00,55.45,55.48,55.35,55.47,125938.0,53.8459,53.875,53.7488,53.8653,125938.0
2021-06-24 11:50:00,55.47,55.51,55.4,55.4,59884.0,53.8653,53.9042,53.7973,53.7973,59884.0
2021-06-24 12:00:00,55.42,55.46,55.41,55.45,35230.0,53.8168,53.8556,53.8071,53.8459,35230.0
2021-06-24 12:10:00,55.45,55.52,55.44,55.5,110842.0,53.8459,53.9139,53.8362,53.8945,110842.0
2021-06-24 12:20:00,55.51,55.56,55.49,55.49,48042.0,53.9042,53.9527,53.8847,53.8847,48042.0
2021-06-24 12:30:00,55.49,55.54,55.45,55.53,50874.0,53.8847,53.9333,53.8459,53.9236,50874.0
2021-06-24 12:40:00,55.52,55.62,55.52,55.55,104328.0,53.9139,54.011,53.9139,53.943,104328.0
2021-06-24 12:50:00,55.53,55.6,55.52,55.58,96292.0,53.9236,53.9916,53.9139,53.9721,96292.0
2021-06-24 13:00:00,55.58,55.64,55.57,55.63,69498.0,53.9721,54.0304,53.9624,54.0207,69498.0
2021-06-24 13:10:00,55.62,55.7,55.54,55.54,104676.0,54.011,54.0887,53.9333,53.9333,104676.0
2021-06-24 13:20:00,55.52,55.56,55.47,55.52,110798.0,53.9139,53.9527,53.8653,53.9139,110798.0
2021-06-24 13:30:00,55.49,55.54,55.48,55.51,39294.0,53.8847,53.9333,53.875,53.9042,39294.0
2021-06-24 13:40:00,55.49,55.53,55.44,55.45,49248.0,53.8847,53.9236,53.8362,53.8459,49248.0
2021-06-24 13:50:00,55.45,55.56,55.41,55.55,86904.0,53.8459,53.9527,53.8071,53.943,86904.0
2021-06-24 14:00:00,55.55,55.6,55.54,55.58,82750.0,53.943,53.9916,53.9333,53.9721,82750.0
2021-06-24 14:10:00,55.58,55.63,55.56,55.58,94504.0,53.9721,54.0207,53.9527,53.9721,94504.0
2021-06-24 14:20:00,55.59,55.69,55.58,55.66,559598.0,53.9819,54.079,53.9721,54.0498,559598.0
2021-06-24 14:30:00,55.66,55.73,55.63,55.71,1521114.0,54.0498,54.1178,54.0207,54.0984,1521114.0
2021-06-24 14:40:00,55.7,55.72,55.62,55.63,494422.0,54.0887,54.1081,54.011,54.0207,494422.0
2021-06-24 14:50:00,55.63,55.67,55.6,55.65,158256.0,54.0207,54.0595,53.9916,54.0401,158256.0
2021-06-24 15:00:00,55.65,55.66,55.57,55.59,120380.0,54.0401,54.0498,53.9624,53.9819,120380.0
2021-06-24 15:10:00,55.57,55.66,55.56,55.61,92398.0,53.9624,54.0498,53.9527,54.0013,92398.0
2021-06-24 15:20:00,55.6,55.63,55.49,55.51,159250.0,53.9916,54.0207,53.8847,53.9042,159250.0
2021-06-24 15:30:00,55.5,55.54,55.45,55.46,223410.0,53.8945,53.9333,53.8459,53.8556,223410.0
2021-06-24 15:40:00,55.47,55.58,55.46,55.54,174988.0,53.8653,53.9721,53.8556,53.9333,174988.0
2021-06-24 15:50:00,55.53,55.63,55.49,55.53,316664.0,53.9236,54.0207,53.8847,53.9236,316664.0
2021-06-25 09:30:00,55.86,55.92,55.71,55.83,413350.0,54.244,54.3023,54.0984,54.2149,413350.0
2021-06-25 09:40:00,55.83,55.9,55.78,55.85,171090.0,54.2149,54.2829,54.1664,54.2343,171090.0
2021-06-25 09:50:00,55.86,55.9,55.74,55.82,142058.0,54.244,54.2829,54.1275,54.2052,142058.0
2021-06-25 10:00:00,55.8,55.97,55.73,55.91,149202.0,54.1858,54.3509,54.1178,54.2926,149202.0
2021-06-25 10:10:00,55.92,56.02,55.87,56.01,140384.0,54.3023,54.3994,54.2538,54.3897,140384.0
2021-06-25 10:20:00,56.0,56.08,55.98,56.03,130484.0,54.38,54.4577,54.3606,54.4091,130484.0
2021-06-25 10:30:00,56.04,56.06,55.94,55.94,221506.0,54.4188,54.4383,54.3217,54.3217,221506.0
2021-06-25 10:40:00,55.94,55.97,55.9,55.94,119836.0,54.3217,54.3509,54.2829,54.3217,119836.0
2021-06-25 10:50:00,55.91,55.94,55.83,55.85,120554.0,54.2926,54.3217,54.2149,54.2343,120554.0
2021-06-25 11:00:00,55.85,55.9,55.83,55.9,85030.0,54.2343,54.2829,54.2149,54.2829,85030.0
2021-06-25 11:10:00,55.9,55.97,55.88,55.94,77160.0,54.2829,54.3509,54.2635,54.3217,77160.0
2021-06-25 11:20:00,55.94,56.0,55.94,56.0,60564.0,54.3217,54.38,54.3217,54.38,60564.0
2021-06-25 11:30:00,56.0,56.02,55.97,55.99,82488.0,54.38,54.3994,54.3509,54.3703,82488.0
2021-06-25 11:40:00,55.99,56.01,55.96,55.97,36644.0,54.3703,54.3897,54.3411,54.3509,36644.0
2021-06-25 11:50:00,55.96,56.02,55.94,56.0,42468.0,54.3411,54.3994,54.3217,54.38,42468.0
2021-06-25 12:00:00,55.99,56.02,55.97,56.01,28206.0,54.3703,54.3994,54.3509,54.3897,28206.0
2021-06-25 12:10:00,56.01,56.02,55.98,56.02,53348.0,54.3897,54.3994,54.3606,54.3994,53348.0
2021-06-25 12:20:00,56.02,56.02,55.91,55.92,110894.0,54.3994,54.3994,54.2926,54.3023,110894.0
2021-06-25 12:30:00,55.93,55.99,55.92,55.98,65206.0,54.312,54.3703,54.3023,54.3606,65206.0
2021-06-25 12:40:00,55.98,56.02,55.97,55.97,59410.0,54.3606,54.3994,54.3509,54.3509,59410.0
2021-06-25 12:50:00,55.98,56.01,55.96,55.99,20676.0,54.3606,54.3897,54.3411,54.3703,20676.0
2021-06-25 13:00:00,55.99,56.0,55.95,55.96,57196.0,54.3703,54.38,54.3314,54.3411,57196.0
2021-06-25 13:10:00,55.96,55.96,55.91,55.95,70108.0,54.3411,54.3411,54.2926,54.3314,70108.0
2021-06-25 13:20:00,55.95,55.98,55.93,55.95,55904.0,54.3314,54.3606,54.312,54.3314,55904.0
2021-06-25 13:30:00,55.95,55.95,55.86,55.88,98306.0,54.3314,54.3314,54.244,54.2635,98306.0
2021-06-25 13:40:00,55.88,55.96,55.87,55.95,44590.0,54.2635,54.3411,54.2538,54.3314,44590.0
2021-06-25 13:50:00,55.95,56.01,55.93,55.98,113932.0,54.3314,54.3897,54.312,54.3606,113932.0
2021-06-25 14:00:00,55.98,56.0,55.94,55.99,66912.0,54.3606,54.38,54.3217,54.3703,66912.0
2021-06-25 14:10:00,55.99,56.03,55.97,56.02,125134.0,54.3703,54.4091,54.3509,54.3994,125134.0
2021-06-25 14:20:00,56.02,56.05,56.02,56.03,49070.0,54.3994,54.4285,54.3994,54.4091,49070.0
2021-06-25 14:30:00,56.02,56.07,56.01,56.07,67128.0,54.3994,54.448,54.3897,54.448,67128.0
2021-06-25 14:40:00,56.07,56.1,56.03,56.05,161222.0,54.448,54.4771,54.4091,54.4285,161222.0
2021-06-25 14:50:00,56.05,56.12,56.05,56.09,96418.0,54.4285,54.4965,54.4285,54.4674,96418.0
2021-06-25 15:00:00,56.1,56.19,56.09,56.18,131602.0,54.4771,54.5645,54.4674,54.5548,131602.0
2021-06-25 15:10:00,56.18,56.25,56.15,56.18,173430.0,54.5548,54.6228,54.5257,54.5548,173430.0
2021-06-25 15:20:00,56.17,56.17,56.1,56.12,179110.0,54.5451,54.5451,54.4771,54.4965,179110.0
2021-06-25 15:30:00,56.11,56.14,56.06,56.12,303742.0,54.4868,54.5159,54.4383,54.4965,303742.0
2021-06-25 15:40:00,56.12,56.18,56.05,56.05,145028.0,54.4965,54.5548,54.4285,54.4285,145028.0
2021-06-25 15:50:00,56.05,56.3,56.05,56.11,529290.0,54.4285,54.6713,54.4285,54.4868,529290.0
2021-06-28 09:30:00,56.33,56.36,56.15,56.16,321962.0,54.7004,54.7296,54.5257,54.5354,321962.0
2021-06-28 09:40:00,56.18,56.18,55.88,55.97,319002.0,54.5548,54.5548,54.2635,54.3509,319002.0
2021-06-28 09:50:00,55.95,56.16,55.91,56.13,164594.0,54.3314,54.5354,54.2926,54.5062,164594.0
2021-06-28 10:00:00,56.15,56.2,56.01,56.07,1504448.0,54.5257,54.5742,54.3897,54.448,1504448.0
2021-06-28 10:10:00,56.08,56.17,56.03,56.14,173524.0,54.4577,54.5451,54.4091,54.5159,173524.0
2021-06-28 10:20:00,56.14,56.16,56.03,56.13,829542.0,54.5159,54.5354,54.4091,54.5062,829542.0
2021-06-28 10:30:00,56.13,56.16,56.04,56.06,555182.0,54.5062,54.5354,54.4188,54.4383,555182.0
2021-06-28 10:40:00,56.07,56.09,56.02,56.08,183122.0,54.448,54.4674,54.3994,54.4577,183122.0
2021-06-28 10:50:00,56.1,56.21,56.07,56.09,158556.0,54.4771,54.5839,54.448,54.4674,158556.0
2021-06-28 11:00:00,56.06,56.18,56.02,56.12,69698.0,54.4383,54.5548,54.3994,54.4965,69698.0
2021-06-28 11:10:00,56.11,56.11,56.02,56.04,88826.0,54.4868,54.4868,54.3994,54.4188,88826.0
2021-06-28 11:20:00,56.03,56.05,55.95,55.97,74872.0,54.4091,54.4285,54.3314,54.3509,74872.0
2021-06-28 11:30:00,55.97,55.99,55.93,55.98,35918.0,54.3509,54.3703,54.312,54.3606,35918.0
2021-06-28 11:40:00,55.99,56.06,55.97,56.06,37260.0,54.3703,54.4383,54.3509,54.4383,37260.0
2021-06-28 11:50:00,56.05,56.1,56.04,56.07,22140.0,54.4285,54.4771,54.4188,54.448,22140.0
2021-06-28 12:00:00,56.08,56.12,56.08,56.1,41300.0,54.4577,54.4965,54.4577,54.4771,41300.0
2021-06-28 12:10:00,56.1,56.13,56.03,56.07,42072.0,54.4771,54.5062,54.4091,54.448,42072.0
2021-06-28 12:20:00,56.06,56.08,55.99,56.01,81374.0,54.4383,54.4577,54.3703,54.3897,81374.0
2021-06-28 12:30:00,56.02,56.04,55.96,55.98,34384.0,54.3994,54.4188,54.3411,54.3606,34384.0
2021-06-28 12:40:00,55.98,56.0,55.96,56.0,24468.0,54.3606,54.38,54.3411,54.38,24468.0
2021-06-28 12:50:00,55.99,56.02,55.94,55.94,57828.0,54.3703,54.3994,54.3217,54.3217,57828.0
2021-06-28 13:00:00,55.94,55.95,55.88,55.89,95100.0,54.3217,54.3314,54.2635,54.2732,95100.0
2021-06-28 13:10:00,55.88,55.89,55.83,55.87,99432.0,54.2635,54.2732,54.2149,54.2538,99432.0
2021-06-28 13:20:00,55.87,55.93,55.83,55.85,66286.0,54.2538,54.312,54.2149,54.2343,66286.0
2021-06-28 13:30:00,55.85,55.94,55.84,55.91,36730.0,54.2343,54.3217,54.2246,54.2926,36730.0
2021-06-28 13:40:00,55.91,56.02,55.91,56.02,79226.0,54.2926,54.3994,54.2926,54.3994,79226.0
2021-06-28 13:50:00,56.03,56.07,56.01,56.07,71756.0,54.4091,54.448,54.3897,54.448,71756.0
2021-06-28 14:00:00,56.06,56.16,56.06,56.13,65878.0,54.4383,54.5354,54.4383,54.5062,65878.0
2021-06-28 14:10:00,56.13,56.16,56.1,56.14,89520.0,54.5062,54.5354,54.4771,54.5159,89520.0
2021-06-28 14:20:00,56.14,56.17,56.12,56.15,109756.0,54.5159,54.5451,54.4965,54.5257,109756.0
2021-06-28 14:30:00,56.15,56.2,56.13,56.2,140260.0,54.5257,54.5742,54.5062,54.5742,140260.0
2021-06-28 14:40:00,56.2,56.22,56.17,56.2,73980.0,54.5742,54.5936,54.5451,54.5742,73980.0
2021-06-28 14:50:00,56.2,56.26,56.2,56.23,131232.0,54.5742,54.6325,54.5742,54.6033,131232.0
2021-06-28 15:00:00,56.23,56.31,56.23,56.24,130540.0,54.6033,54.681,54.6033,54.613,130540.0
2021-06-28 15:10:00,56.24,56.31,56.18,56.3,66770.0,54.613,54.681,54.5548,54.6713,66770.0
2021-06-28 15:20:00,56.3,56.37,56.29,56.34,105656.0,54.6713,54.7393,54.6616,54.7102,105656.0
2021-06-28 15:30:00,56.35,56.4,56.34,56.39,151192.0,54.7199,54.7684,54.7102,54.7587,151192.0
2021-06-28 15:40:00,56.4,56.41,56.31,56.35,131246.0,54.7684,54.7781,54.681,54.7199,131246.0
2021-06-28 15:50:00,56.35,56.52,56.34,56.47,627612.0,54.7199,54.8849,54.7102,54.8364,627612.0
2021-06-29 09:30:00,56.62,56.83,56.6,56.81,382060.0,54.9821,55.186,54.9626,55.1666,382060.0
2021-06-29 09:40:00,56.8,56.82,56.64,56.75,201698.0,55.1568,55.1763,55.0015,55.1083,201698.0
2021-06-29 09:50:00,56.74,56.81,56.69,56.72,164464.0,55.0986,55.1666,55.05,55.0792,164464.0
2021-06-29 10:00:00,56.74,56.77,56.67,56.72,330590.0,55.0986,55.1277,55.0306,55.0792,330590.0
2021-06-29 10:10:00,56.73,56.77,56.63,56.72,373794.0,55.0889,55.1277,54.9918,55.0792,373794.0
2021-06-29 10:20:00,56.73,56.79,56.69,56.74,277232.0,55.0889,55.1471,55.05,55.0986,277232.0
2021-06-29 10:30:00,56.74,56.88,56.74,56.8,193230.0,55.0986,55.2345,55.0986,55.1568,193230.0
2021-06-29 10:40:00,56.77,56.8,56.7,56.79,52164.0,55.1277,55.1568,55.0597,55.1471,52164.0
2021-06-29 10:50:00,56.78,56.84,56.72,56.73,184258.0,55.1374,55.1957,55.0792,55.0889,184258.0
2021-06-29 11:00:00,56.73,56.75,56.69,56.7,511138.0,55.0889,55.1083,55.05,55.0597,511138.0
2021-06-29 11:10:00,56.68,56.73,56.65,56.72,85304.0,55.0403,55.0889,55.0112,55.0792,85304.0
2021-06-29 11:20:00,56.73,56.76,56.71,56.74,48262.0,55.0889,55.118,55.0695,55.0986,48262.0
2021-06-29 11:30:00,56.74,56.74,56.63,56.67,71930.0,55.0986,55.0986,54.9918,55.0306,71930.0
2021-06-29 11:40:00,56.67,56.7,56.62,56.62,68856.0,55.0306,55.0597,54.9821,54.9821,68856.0
2021-06-29 11:50:00,56.63,56.68,56.6,56.66,70966.0,54.9918,55.0403,54.9626,55.0209,70966.0
2021-06-29 12:00:00,56.67,56.67,56.62,56.63,42204.0,55.0306,55.0306,54.9821,54.9918,42204.0
2021-06-29 12:10:00,56.63,56.69,56.63,56.68,117062.0,54.9918,55.05,54.9918,55.0403,117062.0
2021-06-29 12:20:00,56.68,56.7,56.65,56.68,35906.0,55.0403,55.0597,55.0112,55.0403,35906.0
2021-06-29 12:30:00,56.68,56.68,56.6,56.61,36762.0,55.0403,55.0403,54.9626,54.9723,36762.0
2021-06-29 12:40:00,56.63,56.64,56.58,56.63,16952.0,54.9918,55.0015,54.9432,54.9918,16952.0
2021-06-29 12:50:00,56.63,56.67,56.63,56.66,70100.0,54.9918,55.0306,54.9918,55.0209,70100.0
2021-06-29 13:00:00,56.68,56.69,56.65,56.66,34896.0,55.0403,55.05,55.0112,55.0209,34896.0
2021-06-29 13:10:00,56.67,56.67,56.62,56.62,36368.0,55.0306,55.0306,54.9821,54.9821,36368.0
2021-06-29 13:20:00,56.63,56.63,56.56,56.57,29806.0,54.9918,54.9918,54.9238,54.9335,29806.0
2021-06-29 13:30:00,56.57,56.6,56.55,56.57,25094.0,54.9335,54.9626,54.9141,54.9335,25094.0
2021-06-29 13:40:00,56.56,56.6,56.55,56.57,53374.0,54.9238,54.9626,54.9141,54.9335,53374.0
2021-06-29 13:50:00,56.57,56.62,56.52,56.61,42592.0,54.9335,54.9821,54.8849,54.9723,42592.0
2021-06-29 14:00:00,56.6,56.68,56.54,56.68,63138.0,54.9626,55.0403,54.9044,55.0403,63138.0
2021-06-29 14:10:00,56.68,56.69,56.59,56.59,75640.0,55.0403,55.05,54.9529,54.9529,75640.0
2021-06-29 14:20:00,56.59,56.62,56.51,56.52,59930.0,54.9529,54.9821,54.8752,54.8849,59930.0
2021-06-29 14:30:00,56.52,56.55,56.38,56.38,147304.0,54.8849,54.9141,54.749,54.749,147304.0
2021-06-29 14:40:00,56.37,56.41,56.33,56.38,136944.0,54.7393,54.7781,54.7004,54.749,136944.0
2021-06-29 14:50:00,56.38,56.48,56.34,56.48,59212.0,54.749,54.8461,54.7102,54.8461,59212.0
2021-06-29 15:00:00,56.48,56.49,56.4,56.43,63816.0,54.8461,54.8558,54.7684,54.7976,63816.0
2021-06-29 15:10:00,56.42,56.55,56.42,56.53,109742.0,54.7878,54.9141,54.7878,54.8947,109742.0
2021-06-29 15:20:00,56.52,56.56,56.49,56.56,74612.0,54.8849,54.9238,54.8558,54.9238,74612.0
2021-06-29 15:30:00,56.54,56.55,56.49,56.51,70774.0,54.9044,54.9141,54.8558,54.8752,70774.0
2021-06-29 15:40:00,56.51,56.52,56.47,56.48,103200.0,54.8752,54.8849,54.8364,54.8461,103200.0
2021-06-29 15:50:00,56.47,56.59,56.47,56.52,267116.0,54.8364,54.9529,54.8364,54.8849,267116.0
2021-06-30 09:30:00,56.38,56.61,56.35,56.59,820790.0,54.749,54.9723,54.7199,54.9529,820790.0
2021-06-30 09:40:00,56.59,56.65,56.52,56.58,281986.0,54.9529,55.0112,54.8849,54.9432,281986.0
2021-06-30 09:50:00,56.58,56.6,56.38,56.48,197546.0,54.9432,54.9626,54.749,54.8461,197546.0
2021-06-30 10:00:00,56.51,56.56,56.48,56.55,140378.0,54.8752,54.9238,54.8461,54.9141,140378.0
2021-06-30 10:10:00,56.53,56.63,56.53,56.59,112258.0,54.8947,54.9918,54.8947,54.9529,112258.0
2021-06-30 10:20:00,56.57,56.67,56.57,56.63,104926.0,54.9335,55.0306,54.9335,54.9918,104926.0
2021-06-30 10:30:00,56.63,56.77,56.61,56.73,1337702.0,54.9918,55.1277,54.9723,55.0889,1337702.0
2021-06-30 10:40:00,56.73,56.79,56.67,56.74,363694.0,55.0889,55.1471,55.0306,55.0986,363694.0
2021-06-30 10:50:00,56.74,56.77,56.71,56.75,108720.0,55.0986,55.1277,55.0695,55.1083,108720.0
2021-06-30 11:00:00,56.75,56.82,56.65,56.73,213086.0,55.1083,55.1763,55.0112,55.0889,213086.0
2021-06-30 11:10:00,56.71,56.71,56.59,56.62,109112.0,55.0695,55.0695,54.9529,54.9821,109112.0
2021-06-30 11:20:00,56.6,56.68,56.6,56.63,73284.0,54.9626,55.0403,54.9626,54.9918,73284.0
2021-06-30 11:30:00,56.65,56.7,56.59,56.66,76090.0,55.0112,55.0597,54.9529,55.0209,76090.0
2021-06-30 11:40:00,56.67,56.67,56.6,56.63,47690.0,55.0306,55.0306,54.9626,54.9918,47690.0
2021-06-30 11:50:00,56.63,56.69,56.63,56.66,44068.0,54.9918,55.05,54.9918,55.0209,44068.0
2021-06-30 12:00:00,56.63,56.67,56.62,56.63,40236.0,54.9918,55.0306,54.9821,54.9918,40236.0
2021-06-30 12:10:00,56.63,56.71,56.63,56.69,43194.0,54.9918,55.0695,54.9918,55.05,43194.0
2021-06-30 12:20:00,56.68,56.69,56.58,56.59,80874.0,55.0403,55.05,54.9432,54.9529,80874.0
2021-06-30 12:30:00,56.58,56.72,56.56,56.7,79398.0,54.9432,55.0792,54.9238,55.0597,79398.0
2021-06-30 12:40:00,56.71,56.72,56.67,56.68,129004.0,55.0695,55.0792,55.0306,55.0403,129004.0
2021-06-30 12:50:00,56.68,56.73,56.65,56.67,77678.0,55.0403,55.0889,55.0112,55.0306,77678.0
2021-06-30 13:00:00,56.68,56.7,56.65,56.68,114552.0,55.0403,55.0597,55.0112,55.0403,114552.0
2021-06-30 13:10:00,56.68,56.68,56.6,56.61,107488.0,55.0403,55.0403,54.9626,54.9723,107488.0
2021-06-30 13:20:00,56.6,56.65,56.6,56.61,64268.0,54.9626,55.0112,54.9626,54.9723,64268.0
2021-06-30 13:30:00,56.63,56.65,56.6,56.64,41820.0,54.9918,55.0112,54.9626,55.0015,41820.0
2021-06-30 13:40:00,56.63,56.63,56.6,56.62,31218.0,54.9918,54.9918,54.9626,54.9821,31218.0
2021-06-30 13:50:00,56.62,56.63,56.58,56.62,119900.0,54.9821,54.9918,54.9432,54.9821,119900.0
2021-06-30 14:00:00,56.62,56.62,56.54,56.55,107682.0,54.9821,54.9821,54.9044,54.9141,107682.0
2021-06-30 14:10:00,56.55,56.63,56.51,56.6,64398.0,54.9141,54.9918,54.8752,54.9626,64398.0
2021-06-30 14:20:00,56.61,56.62,56.57,56.62,75708.0,54.9723,54.9821,54.9335,54.9821,75708.0
2021-06-30 14:30:00,56.62,56.66,56.59,56.64,97024.0,54.9821,55.0209,54.9529,55.0015,97024.0
2021-06-30 14:40:00,56.65,56.67,56.65,56.66,88992.0,55.0112,55.0306,55.0112,55.0209,88992.0
2021-06-30 14:50:00,56.66,56.67,56.59,56.63,96908.0,55.0209,55.0306,54.9529,54.9918,96908.0
2021-06-30 15:00:00,56.63,56.67,56.62,56.66,98716.0,54.9918,55.0306,54.9821,55.0209,98716.0
2021-06-30 15:10:00,56.67,56.71,56.66,56.67,76344.0,55.0306,55.0695,55.0209,55.0306,76344.0
2021-06-30 15:20:00,56.68,56.74,56.68,56.73,130614.0,55.0403,55.0986,55.0403,55.0889,130614.0
2021-06-30 15:30:00,56.73,56.82,56.65,56.81,189934.0,55.0889,55.1763,55.0112,55.1666,189934.0
2021-06-30 15:40:00,56.8,56.9,56.72,56.79,238326.0,55.1568,55.254,55.0792,55.1471,238326.0
2021-06-30 15:50:00,56.78,56.96,56.66,56.69,584972.0,55.1374,55.3122,55.0209,55.05,584972.0
2021-07-01 09:30:00,56.99,57.16,56.98,57.01,307540.0,55.3414,55.5064,55.3316,55.3608,307540.0
2021-07-01 09:40:00,57.02,57.24,57.02,57.2,184788.0,55.3705,55.5841,55.3705,55.5453,184788.0
2021-07-01 09:50:00,57.21,57.22,57.12,57.19,117742.0,55.555,55.5647,55.4676,55.5356,117742.0
2021-07-01 10:00:00,57.18,57.29,57.1,57.27,124940.0,55.5259,55.6327,55.4482,55.6133,124940.0
2021-07-01 10:10:00,57.27,57.31,57.2,57.23,138782.0,55.6133,55.6521,55.5453,55.5744,138782.0
2021-07-01 10:20:00,57.22,57.22,57.15,57.2,80306.0,55.5647,55.5647,55.4967,55.5453,80306.0
2021-07-01 10:30:00,57.21,57.27,57.16,57.24,198876.0,55.555,55.6133,55.5064,55.5841,198876.0
2021-07-01 10:40:00,57.22,57.29,57.21,57.24,75828.0,55.5647,55.6327,55.555,55.5841,75828.0
2021-07-01 10:50:00,57.24,57.34,57.22,57.24,134100.0,55.5841,55.6812,55.5647,55.5841,134100.0
2021-07-01 11:00:00,57.24,57.34,57.23,57.26,204328.0,55.5841,55.6812,55.5744,55.6035,204328.0
2021-07-01 11:10:00,57.24,57.24,57.06,57.09,1436156.0,55.5841,55.5841,55.4093,55.4385,1436156.0
2021-07-01 11:20:00,57.08,57.19,56.99,57.18,111586.0,55.4287,55.5356,55.3414,55.5259,111586.0
2021-07-01 11:30:00,57.18,57.23,57.16,57.22,116524.0,55.5259,55.5744,55.5064,55.5647,116524.0
2021-07-01 11:40:00,57.21,57.23,57.17,57.22,68252.0,55.555,55.5744,55.5161,55.5647,68252.0
2021-07-01 11:50:00,57.23,57.31,57.23,57.26,95840.0,55.5744,55.6521,55.5744,55.6035,95840.0
2021-07-01 12:00:00,57.27,57.31,57.24,57.29,101976.0,55.6133,55.6521,55.5841,55.6327,101976.0
2021-07-01 12:10:00,57.29,57.29,57.23,57.24,53740.0,55.6327,55.6327,55.5744,55.5841,53740.0
2021-07-01 12:20:00,57.24,57.27,57.21,57.27,33360.0,55.5841,55.6133,55.555,55.6133,33360.0
2021-07-01 12:30:00,57.26,57.28,57.22,57.23,75142.0,55.6035,55.623,55.5647,55.5744,75142.0
2021-07-01 12:40:00,57.22,57.27,57.21,57.24,51326.0,55.5647,55.6133,55.555,55.5841,51326.0
2021-07-01 12:50:00,57.24,57.27,57.21,57.24,36700.0,55.5841,55.6133,55.555,55.5841,36700.0
2021-07-01 13:00:00,57.24,57.32,57.23,57.32,109942.0,55.5841,55.6618,55.5744,55.6618,109942.0
2021-07-01 13:10:00,57.32,57.32,57.27,57.3,66956.0,55.6618,55.6618,55.6133,55.6424,66956.0
2021-07-01 13:20:00,57.3,57.35,57.3,57.34,54956.0,55.6424,55.6909,55.6424,55.6812,54956.0
2021-07-01 13:30:00,57.35,57.54,57.33,57.51,2219516.0,55.6909,55.8754,55.6715,55.8463,2219516.0
2021-07-01 13:40:00,57.51,57.52,57.44,57.46,364726.0,55.8463,55.856,55.7783,55.7978,364726.0
2021-07-01 13:50:00,57.46,57.47,57.41,57.42,165292.0,55.7978,55.8075,55.7492,55.7589,165292.0
2021-07-01 14:00:00,57.42,57.46,57.38,57.44,117998.0,55.7589,55.7978,55.7201,55.7783,117998.0
2021-07-01 14:10:00,57.44,57.48,57.41,57.46,81976.0,55.7783,55.8172,55.7492,55.7978,81976.0
2021-07-01 14:20:00,57.46,57.52,57.45,57.51,135756.0,55.7978,55.856,55.788,55.8463,135756.0
2021-07-01 14:30:00,57.52,57.6,57.51,57.55,125558.0,55.856,55.9337,55.8463,55.8852,125558.0
2021-07-01 14:40:00,57.54,57.61,57.53,57.6,31886.0,55.8754,55.9434,55.8657,55.9337,31886.0
2021-07-01 14:50:00,57.6,57.61,57.56,57.6,72058.0,55.9337,55.9434,55.8949,55.9337,72058.0
2021-07-01 15:00:00,57.61,57.66,57.54,57.62,249988.0,55.9434,55.992,55.8754,55.9531,249988.0
2021-07-01 15:10:00,57.62,57.64,57.57,57.6,90108.0,55.9531,55.9725,55.9046,55.9337,90108.0
2021-07-01 15:20:00,57.6,57.63,57.55,57.55,64494.0,55.9337,55.9628,55.8852,55.8852,64494.0
2021-07-01 15:30:00,57.57,57.64,57.55,57.56,157068.0,55.9046,55.9725,55.8852,55.8949,157068.0
2021-07-01 15:40:00,57.57,57.58,57.49,57.52,153880.0,55.9046,55.9143,55.8269,55.856,153880.0
2021-07-01 15:50:00,57.55,57.69,57.47,57.65,226114.0,55.8852,56.0211,55.8075,55.9823,226114.0
2021-07-02 09:30:00,58.1,58.16,57.99,58.09,1672140.0,56.4192,56.4775,56.3124,56.4095,1672140.0
2021-07-02 09:40:00,58.1,58.2,57.98,58.19,526114.0,56.4192,56.5163,56.3027,56.5066,526114.0
2021-07-02 09:50:00,58.18,58.21,58.14,58.16,1005570.0,56.4969,56.5261,56.4581,56.4775,1005570.0
2021-07-02 10:00:00,58.15,58.2,58.13,58.17,75220.0,56.4678,56.5163,56.4484,56.4872,75220.0
2021-07-02 10:10:00,58.15,58.21,58.09,58.2,130216.0,56.4678,56.5261,56.4095,56.5163,130216.0
2021-07-02 10:20:00,58.21,58.23,58.16,58.2,59426.0,56.5261,56.5455,56.4775,56.5163,59426.0
2021-07-02 10:30:00,58.2,58.21,58.15,58.2,62456.0,56.5163,56.5261,56.4678,56.5163,62456.0
2021-07-02 10:40:00,58.2,58.22,58.14,58.18,84366.0,56.5163,56.5358,56.4581,56.4969,84366.0
2021-07-02 10:50:00,58.19,58.22,58.15,58.2,55344.0,56.5066,56.5358,56.4678,56.5163,55344.0
2021-07-02 11:00:00,58.2,58.23,58.18,58.21,62542.0,56.5163,56.5455,56.4969,56.5261,62542.0
2021-07-02 11:10:00,58.2,58.27,58.2,58.24,67938.0,56.5163,56.5843,56.5163,56.5552,67938.0
2021-07-02 11:20:00,58.24,58.29,58.21,58.29,94044.0,56.5552,56.6037,56.5261,56.6037,94044.0
2021-07-02 11:30:00,58.29,58.31,58.26,58.3,94652.0,56.6037,56.6232,56.5746,56.6135,94652.0
2021-07-02 11:40:00,58.31,58.37,58.27,58.37,449616.0,56.6232,56.6814,56.5843,56.6814,449616.0
2021-07-02 11:50:00,58.37,58.5,58.37,58.43,250866.0,56.6814,56.8077,56.6814,56.7397,250866.0
2021-07-02 12:00:00,58.43,58.46,58.41,58.43,64574.0,56.7397,56.7688,56.7203,56.7397,64574.0
2021-07-02 12:10:00,58.42,58.44,58.38,58.44,40268.0,56.73,56.7494,56.6911,56.7494,40268.0
2021-07-02 12:20:00,58.44,58.46,58.43,58.45,29152.0,56.7494,56.7688,56.7397,56.7591,29152.0
2021-07-02 12:30:00,58.44,58.58,58.44,58.57,87750.0,56.7494,56.8854,56.7494,56.8756,87750.0
2021-07-02 12:40:00,58.58,58.68,58.57,58.67,494914.0,56.8854,56.9825,56.8756,56.9728,494914.0
2021-07-02 12:50:00,58.67,58.77,58.66,58.75,115026.0,56.9728,57.0699,56.963,57.0504,115026.0
2021-07-02 13:00:00,58.76,58.84,58.72,58.73,110668.0,57.0601,57.1378,57.0213,57.031,110668.0
2021-07-02 13:10:00,58.73,58.74,58.67,58.68,76318.0,57.031,57.0407,56.9728,56.9825,76318.0
2021-07-02 13:20:00,58.67,58.74,58.67,58.71,98976.0,56.9728,57.0407,56.9728,57.0116,98976.0
2021-07-02 13:30:00,58.72,58.74,58.67,58.74,61762.0,57.0213,57.0407,56.9728,57.0407,61762.0
2021-07-02 13:40:00,58.74,58.8,58.74,58.78,64038.0,57.0407,57.099,57.0407,57.0796,64038.0
2021-07-02 13:50:00,58.79,58.79,58.73,58.77,30962.0,57.0893,57.0893,57.031,57.0699,30962.0
2021-07-02 14:00:00,58.77,58.83,58.75,58.82,84630.0,57.0699,57.1281,57.0504,57.1184,84630.0
2021-07-02 14:10:00,58.83,58.84,58.79,58.82,75880.0,57.1281,57.1378,57.0893,57.1184,75880.0
2021-07-02 14:20:00,58.82,58.87,58.81,58.87,155914.0,57.1184,57.167,57.1087,57.167,155914.0
2021-07-02 14:30:00,58.87,58.87,58.82,58.83,165288.0,57.167,57.167,57.1184,57.1281,165288.0
2021-07-02 14:40:00,58.83,58.84,58.74,58.76,123560.0,57.1281,57.1378,57.0407,57.0601,123560.0
2021-07-02 14:50:00,58.77,58.77,58.72,58.74,85172.0,57.0699,57.0699,57.0213,57.0407,85172.0
2021-07-02 15:00:00,58.74,58.88,58.73,58.87,185946.0,57.0407,57.1767,57.031,57.167,185946.0
2021-07-02 15:10:00,58.87,58.91,58.82,58.88,117942.0,57.167,57.2058,57.1184,57.1767,117942.0
2021-07-02 15:20:00,58.88,58.9,58.85,58.89,84282.0,57.1767,57.1961,57.1475,57.1864,84282.0
2021-07-02 15:30:00,58.89,58.94,58.83,58.92,158572.0,57.1864,57.2349,57.1281,57.2155,158572.0
2021-07-02 15:40:00,58.92,58.98,58.89,58.96,212756.0,57.2155,57.2738,57.1864,57.2544,212756.0
2021-07-02 15:50:00,58.97,59.09,58.87,58.96,591730.0,57.2641,57.3806,57.167,57.2544,591730.0
2021-07-06 09:30:00,58.95,59.04,58.63,58.68,309872.0,57.2447,57.332,56.9339,56.9825,309872.0
2021-07-06 09:40:00,58.69,58.8,58.59,58.77,273288.0,56.9922,57.099,56.8951,57.0699,273288.0
2021-07-06 09:50:00,58.77,58.77,58.62,58.63,144342.0,57.0699,57.0699,56.9242,56.9339,144342.0
2021-07-06 10:00:00,58.63,58.66,58.47,58.54,227288.0,56.9339,56.963,56.7785,56.8465,227288.0
2021-07-06 10:10:00,58.54,58.54,58.3,58.36,177070.0,56.8465,56.8465,56.6135,56.6717,177070.0
2021-07-06 10:20:00,58.37,58.37,58.19,58.35,232256.0,56.6814,56.6814,56.5066,56.662,232256.0
2021-07-06 10:30:00,58.34,58.34,57.94,58.17,276984.0,56.6523,56.6523,56.2639,56.4872,276984.0
2021-07-06 10:40:00,58.16,58.21,58.05,58.08,125468.0,56.4775,56.5261,56.3707,56.3998,125468.0
2021-07-06 10:50:00,58.08,58.08,57.83,57.84,119486.0,56.3998,56.3998,56.1571,56.1668,119486.0
2021-07-06 11:00:00,57.84,57.93,57.7,57.92,212810.0,56.1668,56.2542,56.0308,56.2444,212810.0
2021-07-06 11:10:00,57.88,57.88,57.67,57.75,140868.0,56.2056,56.2056,56.0017,56.0794,140868.0
2021-07-06 11:20:00,57.76,57.88,57.6,57.88,138264.0,56.0891,56.2056,55.9337,56.2056,138264.0
2021-07-06 11:30:00,57.9,58.02,57.86,57.99,189468.0,56.225,56.3416,56.1862,56.3124,189468.0
2021-07-06 11:40:00,57.99,58.01,57.84,57.91,102862.0,56.3124,56.3318,56.1668,56.2347,102862.0
2021-07-06 11:50:00,57.94,57.94,57.84,57.88,53092.0,56.2639,56.2639,56.1668,56.2056,53092.0
2021-07-06 12:00:00,57.88,57.88,57.48,57.5,122932.0,56.2056,56.2056,55.8172,55.8366,122932.0
2021-07-06 12:10:00,57.51,57.67,57.47,57.49,174030.0,55.8463,56.0017,55.8075,55.8269,174030.0
2021-07-06 12:20:00,57.49,57.65,57.43,57.63,105520.0,55.8269,55.9823,55.7686,55.9628,105520.0
2021-07-06 12:30:00,57.62,57.62,57.46,57.57,94312.0,55.9531,55.9531,55.7978,55.9046,94312.0
2021-07-06 12:40:00,57.57,57.67,57.51,57.65,65156.0,55.9046,56.0017,55.8463,55.9823,65156.0
2021-07-06 12:50:00,57.66,57.83,57.63,57.83,156856.0,55.992,56.1571,55.9628,56.1571,156856.0
2021-07-06 13:00:00,57.83,57.95,57.8,57.95,100886.0,56.1571,56.2736,56.1279,56.2736,100886.0
2021-07-06 13:10:00,57.95,57.98,57.89,57.97,162592.0,56.2736,56.3027,56.2153,56.293,162592.0
2021-07-06 13:20:00,57.97,58.05,57.94,57.97,125212.0,56.293,56.3707,56.2639,56.293,125212.0
2021-07-06 13:30:00,57.97,58.01,57.94,57.98,58672.0,56.293,56.3318,56.2639,56.3027,58672.0
2021-07-06 13:40:00,57.99,58.1,57.97,58.1,76606.0,56.3124,56.4192,56.293,56.4192,76606.0
2021-07-06 13:50:00,58.1,58.16,58.09,58.13,97262.0,56.4192,56.4775,56.4095,56.4484,97262.0
2021-07-06 14:00:00,58.13,58.22,58.12,58.18,98112.0,56.4484,56.5358,56.4387,56.4969,98112.0
2021-07-06 14:10:00,58.18,58.25,58.1,58.25,84632.0,56.4969,56.5649,56.4192,56.5649,84632.0
2021-07-06 14:20:00,58.25,58.32,58.24,58.31,67744.0,56.5649,56.6329,56.5552,56.6232,67744.0
2021-07-06 14:30:00,58.32,58.42,58.29,58.33,165596.0,56.6329,56.73,56.6037,56.6426,165596.0
2021-07-06 14:40:00,58.33,58.34,58.27,58.27,73382.0,56.6426,56.6523,56.5843,56.5843,73382.0
2021-07-06 14:50:00,58.28,58.32,58.18,58.26,60848.0,56.594,56.6329,56.4969,56.5746,60848.0
2021-07-06 15:00:00,58.27,58.39,58.26,58.39,80246.0,56.5843,56.7009,56.5746,56.7009,80246.0
2021-07-06 15:10:00,58.39,58.48,58.38,58.46,116662.0,56.7009,56.7882,56.6911,56.7688,116662.0
2021-07-06 15:20:00,58.46,58.58,58.45,58.56,126354.0,56.7688,56.8854,56.7591,56.8659,126354.0
2021-07-06 15:30:00,58.56,58.61,58.44,58.58,130774.0,56.8659,56.9145,56.7494,56.8854,130774.0
2021-07-06 15:40:00,58.58,58.66,58.55,58.65,294998.0,56.8854,56.963,56.8562,56.9533,294998.0
2021-07-06 15:50:00,58.65,58.72,58.51,58.59,662730.0,56.9533,57.0213,56.8174,56.8951,662730.0
2021-07-07 09:30:00,58.92,59.12,58.81,59.11,536806.0,57.2155,57.4097,57.1087,57.4,536806.0
2021-07-07 09:40:00,59.11,59.13,58.94,59.1,352084.0,57.4,57.4194,57.2349,57.3903,352084.0
2021-07-07 09:50:00,59.09,59.09,58.87,58.95,259338.0,57.3806,57.3806,57.167,57.2447,259338.0
2021-07-07 10:00:00,58.95,58.95,58.66,58.79,198146.0,57.2447,57.2447,56.963,57.0893,198146.0
2021-07-07 10:10:00,58.8,58.98,58.8,58.91,122656.0,57.099,57.2738,57.099,57.2058,122656.0
2021-07-07 10:20:00,58.88,58.88,58.46,58.49,199494.0,57.1767,57.1767,56.7688,56.798,199494.0
2021-07-07 10:30:00,58.47,58.57,58.33,58.33,194534.0,56.7785,56.8756,56.6426,56.6426,194534.0
2021-07-07 10:40:00,58.33,58.45,58.05,58.38,155788.0,56.6426,56.7591,56.3707,56.6911,155788.0
2021-07-07 10:50:00,58.38,58.52,58.31,58.5,181570.0,56.6911,56.8271,56.6232,56.8077,181570.0
2021-07-07 11:00:00,58.49,58.56,58.35,58.45,149498.0,56.798,56.8659,56.662,56.7591,149498.0
2021-07-07 11:10:00,58.46,58.74,58.43,58.71,127298.0,56.7688,57.0407,56.7397,57.0116,127298.0
2021-07-07 11:20:00,58.71,58.84,58.68,58.83,116000.0,57.0116,57.1378,56.9825,57.1281,116000.0
2021-07-07 11:30:00,58.83,58.95,58.74,58.94,119614.0,57.1281,57.2447,57.0407,57.2349,119614.0
2021-07-07 11:40:00,58.94,59.09,58.94,59.09,318914.0,57.2349,57.3806,57.2349,57.3806,318914.0
2021-07-07 11:50:00,59.09,59.12,58.93,58.95,192570.0,57.3806,57.4097,57.2252,57.2447,192570.0
2021-07-07 12:00:00,58.97,59.15,58.97,59.13,161276.0,57.2641,57.4389,57.2641,57.4194,161276.0
2021-07-07 12:10:00,59.13,59.23,59.1,59.16,127782.0,57.4194,57.5166,57.3903,57.4486,127782.0
2021-07-07 12:20:00,59.19,59.2,59.02,59.02,150390.0,57.4777,57.4874,57.3126,57.3126,150390.0
2021-07-07 12:30:00,59.02,59.16,58.99,59.1,93660.0,57.3126,57.4486,57.2835,57.3903,93660.0
2021-07-07 12:40:00,59.1,59.12,58.96,59.04,81496.0,57.3903,57.4097,57.2544,57.332,81496.0
2021-07-07 12:50:00,59.04,59.09,59.02,59.07,89296.0,57.332,57.3806,57.3126,57.3612,89296.0
2021-07-07 13:00:00,59.07,59.07,58.92,58.97,84916.0,57.3612,57.3612,57.2155,57.2641,84916.0
2021-07-07 13:10:00,58.93,59.01,58.9,58.97,54984.0,57.2252,57.3029,57.1961,57.2641,54984.0
2021-07-07 13:20:00,58.98,58.98,58.91,58.94,26504.0,57.2738,57.2738,57.2058,57.2349,26504.0
2021-07-07 13:30:00,58.95,59.0,58.91,58.96,87930.0,57.2447,57.2932,57.2058,57.2544,87930.0
2021-07-07 13:40:00,58.95,59.13,58.93,59.12,116514.0,57.2447,57.4194,57.2252,57.4097,116514.0
2021-07-07 13:50:00,59.11,59.14,59.0,59.02,146924.0,57.4,57.4292,57.2932,57.3126,146924.0
2021-07-07 14:00:00,59.04,59.35,58.99,59.33,198304.0,57.332,57.6331,57.2835,57.6137,198304.0
2021-07-07 14:10:00,59.3,59.32,59.13,59.32,230926.0,57.5845,57.6039,57.4194,57.6039,230926.0
2021-07-07 14:20:00,59.3,59.3,59.14,59.16,99744.0,57.5845,57.5845,57.4292,57.4486,99744.0
2021-07-07 14:30:00,59.12,59.16,58.96,58.97,133442.0,57.4097,57.4486,57.2544,57.2641,133442.0
2021-07-07 14:40:00,58.97,59.19,58.94,59.18,179986.0,57.2641,57.4777,57.2349,57.468,179986.0
2021-07-07 14:50:00,59.18,59.27,59.12,59.24,75472.0,57.468,57.5554,57.4097,57.5263,75472.0
2021-07-07 15:00:00,59.24,59.35,59.23,59.32,93688.0,57.5263,57.6331,57.5166,57.6039,93688.0
2021-07-07 15:10:00,59.33,59.33,59.21,59.23,91430.0,57.6137,57.6137,57.4971,57.5166,91430.0
2021-07-07 15:20:00,59.24,59.33,59.21,59.25,169328.0,57.5263,57.6137,57.4971,57.536,169328.0
2021-07-07 15:30:00,59.24,59.35,59.21,59.27,116528.0,57.5263,57.6331,57.4971,57.5554,116528.0
2021-07-07 15:40:00,59.28,59.33,59.24,59.27,98076.0,57.5651,57.6137,57.5263,57.5554,98076.0
2021-07-07 15:50:00,59.26,59.35,59.09,59.26,230290.0,57.5457,57.6331,57.3806,57.5457,230290.0
2021-07-08 09:30:00,56.9,57.24,56.75,57.05,1282594.0,55.254,55.5841,55.1083,55.3996,1282594.0
2021-07-08 09:40:00,57.06,57.13,56.44,56.55,1177448.0,55.4093,55.4773,54.8073,54.9141,1177448.0
2021-07-08 09:50:00,56.55,57.2,56.52,57.19,363582.0,54.9141,55.5453,54.8849,55.5356,363582.0
2021-07-08 10:00:00,57.18,57.19,56.76,56.88,352646.0,55.5259,55.5356,55.118,55.2345,352646.0
2021-07-08 10:10:00,56.85,57.05,56.67,56.67,172800.0,55.2054,55.3996,55.0306,55.0306,172800.0
2021-07-08 10:20:00,56.65,56.99,56.41,56.99,401112.0,55.0112,55.3414,54.7781,55.3414,401112.0
2021-07-08 10:30:00,56.99,57.08,56.56,56.71,370414.0,55.3414,55.4287,54.9238,55.0695,370414.0
2021-07-08 10:40:00,56.7,57.02,56.54,56.69,278100.0,55.0597,55.3705,54.9044,55.05,278100.0
2021-07-08 10:50:00,56.7,56.98,56.62,56.65,154182.0,55.0597,55.3316,54.9821,55.0112,154182.0
2021-07-08 11:00:00,56.66,57.16,56.59,57.13,231480.0,55.0209,55.5064,54.9529,55.4773,231480.0
2021-07-08 11:10:00,57.14,57.32,57.03,57.27,253516.0,55.487,55.6618,55.3802,55.6133,253516.0
2021-07-08 11:20:00,57.26,57.42,57.23,57.37,404954.0,55.6035,55.7589,55.5744,55.7104,404954.0
2021-07-08 11:30:00,57.38,57.57,57.22,57.56,203210.0,55.7201,55.9046,55.5647,55.8949,203210.0
2021-07-08 11:40:00,57.56,57.78,57.52,57.76,156882.0,55.8949,56.1085,55.856,56.0891,156882.0
2021-07-08 11:50:00,57.76,57.87,57.68,57.79,208530.0,56.0891,56.1959,56.0114,56.1182,208530.0
2021-07-08 12:00:00,57.79,57.92,57.77,57.9,420944.0,56.1182,56.2444,56.0988,56.225,420944.0
2021-07-08 12:10:00,57.88,57.88,57.7,57.77,152834.0,56.2056,56.2056,56.0308,56.0988,152834.0
2021-07-08 12:20:00,57.74,57.9,57.68,57.86,88878.0,56.0697,56.225,56.0114,56.1862,88878.0
2021-07-08 12:30:00,57.86,58.08,57.85,57.99,147820.0,56.1862,56.3998,56.1765,56.3124,147820.0
2021-07-08 12:40:00,57.99,58.06,57.93,58.02,102820.0,56.3124,56.3804,56.2542,56.3416,102820.0
2021-07-08 12:50:00,58.04,58.12,57.98,58.05,83504.0,56.361,56.4387,56.3027,56.3707,83504.0
2021-07-08 13:00:00,58.04,58.08,57.95,57.96,95712.0,56.361,56.3998,56.2736,56.2833,95712.0
2021-07-08 13:10:00,57.99,57.99,57.76,57.86,152202.0,56.3124,56.3124,56.0891,56.1862,152202.0
2021-07-08 13:20:00,57.83,57.99,57.79,57.99,139062.0,56.1571,56.3124,56.1182,56.3124,139062.0
2021-07-08 13:30:00,57.98,58.06,57.92,58.01,105286.0,56.3027,56.3804,56.2444,56.3318,105286.0
2021-07-08 13:40:00,58.01,58.05,57.86,57.86,75854.0,56.3318,56.3707,56.1862,56.1862,75854.0
2021-07-08 13:50:00,57.87,57.93,57.77,57.81,64892.0,56.1959,56.2542,56.0988,56.1376,64892.0
2021-07-08 14:00:00,57.82,57.84,57.65,57.67,105242.0,56.1473,56.1668,55.9823,56.0017,105242.0
2021-07-08 14:10:00,57.68,57.82,57.52,57.54,113150.0,56.0114,56.1473,55.856,55.8754,113150.0
2021-07-08 14:20:00,57.55,57.59,57.42,57.48,128894.0,55.8852,55.924,55.7589,55.8172,128894.0
2021-07-08 14:30:00,57.47,57.56,57.38,57.49,180176.0,55.8075,55.8949,55.7201,55.8269,180176.0
2021-07-08 14:40:00,57.51,57.56,57.35,57.35,169872.0,55.8463,55.8949,55.6909,55.6909,169872.0
2021-07-08 14:50:00,57.38,57.61,57.35,57.51,139478.0,55.7201,55.9434,55.6909,55.8463,139478.0
2021-07-08 15:00:00,57.52,57.66,57.49,57.53,211738.0,55.856,55.992,55.8269,55.8657,211738.0
2021-07-08 15:10:00,57.55,57.57,57.24,57.37,229816.0,55.8852,55.9046,55.5841,55.7104,229816.0
2021-07-08 15:20:00,57.38,57.58,57.34,57.49,162704.0,55.7201,55.9143,55.6812,55.8269,162704.0
2021-07-08 15:30:00,57.49,57.72,57.47,57.61,268776.0,55.8269,56.0502,55.8075,55.9434,268776.0
2021-07-08 15:40:00,57.62,57.62,57.18,57.2,324842.0,55.9531,55.9531,55.5259,55.5453,324842.0
2021-07-08 15:50:00,57.19,57.82,57.08,57.81,555558.0,55.5356,56.1473,55.4287,56.1376,555558.0
2021-07-09 09:30:00,58.44,58.57,58.35,58.49,960436.0,56.7494,56.8756,56.662,56.798,960436.0
2021-07-09 09:40:00,58.49,58.78,58.46,58.74,316538.0,56.798,57.0796,56.7688,57.0407,316538.0
2021-07-09 09:50:00,58.76,58.88,58.75,58.86,222478.0,57.0601,57.1767,57.0504,57.1573,222478.0
2021-07-09 10:00:00,58.86,59.09,58.86,58.95,396422.0,57.1573,57.3806,57.1573,57.2447,396422.0
2021-07-09 10:10:00,58.98,59.08,58.94,59.07,177314.0,57.2738,57.3709,57.2349,57.3612,177314.0
2021-07-09 10:20:00,59.07,59.17,59.06,59.09,235022.0,57.3612,57.4583,57.3515,57.3806,235022.0
2021-07-09 10:30:00,59.09,59.12,58.99,59.06,157558.0,57.3806,57.4097,57.2835,57.3515,157558.0
2021-07-09 10:40:00,59.07,59.13,59.02,59.1,159084.0,57.3612,57.4194,57.3126,57.3903,159084.0
2021-07-09 10:50:00,59.1,59.2,59.04,59.06,76014.0,57.3903,57.4874,57.332,57.3515,76014.0
2021-07-09 11:00:00,59.06,59.19,59.06,59.19,128618.0,57.3515,57.4777,57.3515,57.4777,128618.0
2021-07-09 11:10:00,59.19,59.22,59.12,59.21,142656.0,57.4777,57.5068,57.4097,57.4971,142656.0
2021-07-09 11:20:00,59.21,59.37,59.21,59.31,206920.0,57.4971,57.6525,57.4971,57.5942,206920.0
2021-07-09 11:30:00,59.32,59.47,59.32,59.43,150550.0,57.6039,57.7496,57.6039,57.7108,150550.0
2021-07-09 11:40:00,59.43,59.51,59.4,59.4,180282.0,57.7108,57.7885,57.6816,57.6816,180282.0
2021-07-09 11:50:00,59.4,59.44,59.28,59.31,146502.0,57.6816,57.7205,57.5651,57.5942,146502.0
2021-07-09 12:00:00,59.32,59.4,59.32,59.37,57032.0,57.6039,57.6816,57.6039,57.6525,57032.0
2021-07-09 12:10:00,59.37,59.38,59.33,59.35,56284.0,57.6525,57.6622,57.6137,57.6331,56284.0
2021-07-09 12:20:00,59.35,59.35,59.25,59.28,75008.0,57.6331,57.6331,57.536,57.5651,75008.0
2021-07-09 12:30:00,59.29,59.36,59.27,59.36,60202.0,57.5748,57.6428,57.5554,57.6428,60202.0
2021-07-09 12:40:00,59.36,59.46,59.35,59.39,58922.0,57.6428,57.7399,57.6331,57.6719,58922.0
2021-07-09 12:50:00,59.4,59.42,59.34,59.34,53500.0,57.6816,57.7011,57.6234,57.6234,53500.0
2021-07-09 13:00:00,59.36,59.38,59.26,59.27,69174.0,57.6428,57.6622,57.5457,57.5554,69174.0
2021-07-09 13:10:00,59.27,59.34,59.27,59.33,40768.0,57.5554,57.6234,57.5554,57.6137,40768.0
2021-07-09 13:20:00,59.33,59.36,59.31,59.35,34752.0,57.6137,57.6428,57.5942,57.6331,34752.0
2021-07-09 13:30:00,59.37,59.38,59.31,59.38,52820.0,57.6525,57.6622,57.5942,57.6622,52820.0
2021-07-09 13:40:00,59.37,59.42,59.37,59.37,90898.0,57.6525,57.7011,57.6525,57.6525,90898.0
2021-07-09 13:50:00,59.37,59.42,59.35,59.41,31732.0,57.6525,57.7011,57.6331,57.6913,31732.0
2021-07-09 14:00:00,59.41,59.46,59.41,59.44,35312.0,57.6913,57.7399,57.6913,57.7205,35312.0
2021-07-09 14:10:00,59.44,59.47,59.41,59.47,41796.0,57.7205,57.7496,57.6913,57.7496,41796.0
2021-07-09 14:20:00,59.47,59.51,59.44,59.49,77518.0,57.7496,57.7885,57.7205,57.769,77518.0
2021-07-09 14:30:00,59.49,59.57,59.47,59.56,93312.0,57.769,57.8467,57.7496,57.837,93312.0
2021-07-09 14:40:00,59.55,59.58,59.54,59.57,92920.0,57.8273,57.8564,57.8176,57.8467,92920.0
2021-07-09 14:50:00,59.58,59.69,59.56,59.65,145506.0,57.8564,57.9632,57.837,57.9244,145506.0
2021-07-09 15:00:00,59.66,59.69,59.59,59.63,128284.0,57.9341,57.9632,57.8661,57.905,128284.0
2021-07-09 15:10:00,59.65,59.7,59.63,59.69,66040.0,57.9244,57.973,57.905,57.9632,66040.0
2021-07-09 15:20:00,59.69,59.69,59.59,59.63,106036.0,57.9632,57.9632,57.8661,57.905,106036.0
2021-07-09 15:30:00,59.63,59.67,59.59,59.65,124292.0,57.905,57.9438,57.8661,57.9244,124292.0
2021-07-09 15:40:00,59.65,59.67,59.54,59.66,207694.0,57.9244,57.9438,57.8176,57.9341,207694.0
2021-07-09 15:50:00,59.66,59.74,59.56,59.6,449620.0,57.9341,58.0118,57.837,57.8758,449620.0
2021-07-12 09:30:00,59.59,59.75,59.4,59.59,338532.0,57.8661,58.0215,57.6816,57.8661,338532.0
2021-07-12 09:40:00,59.58,59.72,59.44,59.7,173490.0,57.8564,57.9924,57.7205,57.973,173490.0
2021-07-12 09:50:00,59.7,59.8,59.6,59.8,160928.0,57.973,58.0701,57.8758,58.0701,160928.0
2021-07-12 10:00:00,59.81,59.94,59.68,59.9,1012198.0,58.0798,58.206,57.9535,58.1672,1012198.0
2021-07-12 10:10:00,59.9,59.98,59.84,59.98,909778.0,58.1672,58.2449,58.1089,58.2449,909778.0
2021-07-12 10:20:00,59.97,60.01,59.91,60.01,182688.0,58.2351,58.274,58.1769,58.274,182688.0
2021-07-12 10:30:00,60.02,60.13,60.02,60.08,173844.0,58.2837,58.3905,58.2837,58.342,173844.0
2021-07-12 10:40:00,60.1,60.13,59.97,60.0,1714604.0,58.3614,58.3905,58.2351,58.2643,1714604.0
2021-07-12 10:50:00,60.0,60.11,59.99,60.08,158810.0,58.2643,58.3711,58.2546,58.342,158810.0
2021-07-12 11:00:00,60.08,60.09,59.99,60.05,78142.0,58.342,58.3517,58.2546,58.3128,78142.0
2021-07-12 11:10:00,60.05,60.06,59.99,60.06,66824.0,58.3128,58.3225,58.2546,58.3225,66824.0
2021-07-12 11:20:00,60.06,60.06,59.96,59.98,93844.0,58.3225,58.3225,58.2254,58.2449,93844.0
2021-07-12 11:30:00,59.99,59.99,59.85,59.9,59486.0,58.2546,58.2546,58.1186,58.1672,59486.0
2021-07-12 11:40:00,59.88,59.99,59.88,59.95,99816.0,58.1477,58.2546,58.1477,58.2157,99816.0
2021-07-12 11:50:00,59.95,60.07,59.94,60.06,86628.0,58.2157,58.3323,58.206,58.3225,86628.0
2021-07-12 12:00:00,60.06,60.15,60.02,60.04,1271124.0,58.3225,58.4099,58.2837,58.3031,1271124.0
2021-07-12 12:10:00,60.04,60.11,60.02,60.09,122256.0,58.3031,58.3711,58.2837,58.3517,122256.0
2021-07-12 12:20:00,60.09,60.12,60.02,60.04,62108.0,58.3517,58.3808,58.2837,58.3031,62108.0
2021-07-12 12:30:00,60.04,60.08,60.02,60.05,34940.0,58.3031,58.342,58.2837,58.3128,34940.0
2021-07-12 12:40:00,60.04,60.08,60.02,60.07,28844.0,58.3031,58.342,58.2837,58.3323,28844.0
2021-07-12 12:50:00,60.06,60.06,59.98,60.06,44938.0,58.3225,58.3225,58.2449,58.3225,44938.0
2021-07-12 13:00:00,60.03,60.08,60.02,60.06,42018.0,58.2934,58.342,58.2837,58.3225,42018.0
2021-07-12 13:10:00,60.06,60.08,60.02,60.05,67526.0,58.3225,58.342,58.2837,58.3128,67526.0
2021-07-12 13:20:00,60.06,60.1,60.05,60.1,32450.0,58.3225,58.3614,58.3128,58.3614,32450.0
2021-07-12 13:30:00,60.11,60.15,60.1,60.12,45586.0,58.3711,58.4099,58.3614,58.3808,45586.0
2021-07-12 13:40:00,60.11,60.13,60.01,60.01,50528.0,58.3711,58.3905,58.274,58.274,50528.0
2021-07-12 13:50:00,60.02,60.07,59.99,60.05,69362.0,58.2837,58.3323,58.2546,58.3128,69362.0
2021-07-12 14:00:00,60.05,60.13,60.05,60.13,44706.0,58.3128,58.3905,58.3128,58.3905,44706.0
2021-07-12 14:10:00,60.12,60.15,60.09,60.13,62568.0,58.3808,58.4099,58.3517,58.3905,62568.0
2021-07-12 14:20:00,60.13,60.22,60.13,60.22,139352.0,58.3905,58.4779,58.3905,58.4779,139352.0
2021-07-12 14:30:00,60.22,60.27,60.2,60.21,92034.0,58.4779,58.5265,58.4585,58.4682,92034.0
2021-07-12 14:40:00,60.2,60.23,60.15,60.15,48226.0,58.4585,58.4876,58.4099,58.4099,48226.0
2021-07-12 14:50:00,60.15,60.22,60.15,60.19,65284.0,58.4099,58.4779,58.4099,58.4488,65284.0
2021-07-12 15:00:00,60.18,60.21,60.13,60.2,47612.0,58.4391,58.4682,58.3905,58.4585,47612.0
2021-07-12 15:10:00,60.2,60.27,60.19,60.27,80542.0,58.4585,58.5265,58.4488,58.5265,80542.0
2021-07-12 15:20:00,60.26,60.31,60.23,60.3,110940.0,58.5168,58.5653,58.4876,58.5556,110940.0
2021-07-12 15:30:00,60.3,60.31,60.2,60.2,122350.0,58.5556,58.5653,58.4585,58.4585,122350.0
2021-07-12 15:40:00,60.2,60.27,60.2,60.27,95704.0,58.4585,58.5265,58.4585,58.5265,95704.0
2021-07-12 15:50:00,60.27,60.38,60.19,60.31,241098.0,58.5265,58.6333,58.4488,58.5653,241098.0
2021-07-13 09:30:00,59.92,60.07,59.9,60.02,541538.0,58.1866,58.3323,58.1672,58.2837,541538.0
2021-07-13 09:40:00,60.1,60.17,60.04,60.17,321210.0,58.3614,58.4294,58.3031,58.4294,321210.0
2021-07-13 09:50:00,60.18,60.27,60.12,60.13,302596.0,58.4391,58.5265,58.3808,58.3905,302596.0
2021-07-13 10:00:00,60.15,60.22,60.02,60.11,1486704.0,58.4099,58.4779,58.2837,58.3711,1486704.0
2021-07-13 10:10:00,60.11,60.27,60.11,60.27,94002.0,58.3711,58.5265,58.3711,58.5265,94002.0
2021-07-13 10:20:00,60.27,60.3,60.22,60.27,87046.0,58.5265,58.5556,58.4779,58.5265,87046.0
2021-07-13 10:30:00,60.28,60.42,60.26,60.4,206950.0,58.5362,58.6721,58.5168,58.6527,206950.0
2021-07-13 10:40:00,60.4,60.4,60.17,60.23,764134.0,58.6527,58.6527,58.4294,58.4876,764134.0
2021-07-13 10:50:00,60.22,60.29,60.2,60.2,114888.0,58.4779,58.5459,58.4585,58.4585,114888.0
2021-07-13 11:00:00,60.2,60.34,60.2,60.3,165672.0,58.4585,58.5944,58.4585,58.5556,165672.0
2021-07-13 11:10:00,60.3,60.42,60.29,60.39,844364.0,58.5556,58.6721,58.5459,58.643,844364.0
2021-07-13 11:20:00,60.38,60.56,60.38,60.52,330824.0,58.6333,58.8081,58.6333,58.7692,330824.0
2021-07-13 11:30:00,60.5,60.54,60.45,60.45,366638.0,58.7498,58.7887,58.7013,58.7013,366638.0
2021-07-13 11:40:00,60.45,60.51,60.44,60.5,54946.0,58.7013,58.7595,58.6915,58.7498,54946.0
2021-07-13 11:50:00,60.5,60.54,60.49,60.54,1002200.0,58.7498,58.7887,58.7401,58.7887,1002200.0
2021-07-13 12:00:00,60.53,60.58,60.45,60.51,75408.0,58.7789,58.8275,58.7013,58.7595,75408.0
2021-07-13 12:10:00,60.51,60.51,60.42,60.47,42496.0,58.7595,58.7595,58.6721,58.7207,42496.0
2021-07-13 12:20:00,60.48,60.48,60.4,60.42,62680.0,58.7304,58.7304,58.6527,58.6721,62680.0
2021-07-13 12:30:00,60.42,60.49,60.41,60.46,52970.0,58.6721,58.7401,58.6624,58.711,52970.0
2021-07-13 12:40:00,60.46,60.47,60.41,60.44,26410.0,58.711,58.7207,58.6624,58.6915,26410.0
2021-07-13 12:50:00,60.44,60.47,60.41,60.45,58926.0,58.6915,58.7207,58.6624,58.7013,58926.0
2021-07-13 13:00:00,60.45,60.45,60.26,60.29,154678.0,58.7013,58.7013,58.5168,58.5459,154678.0
2021-07-13 13:10:00,60.27,60.27,59.91,59.92,272338.0,58.5265,58.5265,58.1769,58.1866,272338.0
2021-07-13 13:20:00,59.93,60.13,59.91,60.01,193838.0,58.1963,58.3905,58.1769,58.274,193838.0
2021-07-13 13:30:00,60.0,60.01,59.74,59.82,260466.0,58.2643,58.274,58.0118,58.0895,260466.0
2021-07-13 13:40:00,59.83,60.0,59.72,59.94,259692.0,58.0992,58.2643,57.9924,58.206,259692.0
2021-07-13 13:50:00,59.92,60.06,59.85,60.03,167546.0,58.1866,58.3225,58.1186,58.2934,167546.0
2021-07-13 14:00:00,60.01,60.01,59.65,59.82,405488.0,58.274,58.274,57.9244,58.0895,405488.0
2021-07-13 14:10:00,59.85,59.99,59.83,59.95,166702.0,58.1186,58.2546,58.0992,58.2157,166702.0
2021-07-13 14:20:00,59.94,60.03,59.82,59.99,128718.0,58.206,58.2934,58.0895,58.2546,128718.0
2021-07-13 14:30:00,59.98,59.99,59.87,59.88,59036.0,58.2449,58.2546,58.138,58.1477,59036.0
2021-07-13 14:40:00,59.88,59.9,59.67,59.81,146196.0,58.1477,58.1672,57.9438,58.0798,146196.0
2021-07-13 14:50:00,59.8,59.94,59.74,59.94,78924.0,58.0701,58.206,58.0118,58.206,78924.0
2021-07-13 15:00:00,59.94,59.94,59.74,59.75,94250.0,58.206,58.206,58.0118,58.0215,94250.0
2021-07-13 15:10:00,59.74,59.77,59.62,59.72,155196.0,58.0118,58.0409,57.8953,57.9924,155196.0
2021-07-13 15:20:00,59.73,59.77,59.61,59.69,112026.0,58.0021,58.0409,57.8856,57.9632,112026.0
2021-07-13 15:30:00,59.68,59.83,59.57,59.82,217122.0,57.9535,58.0992,57.8467,58.0895,217122.0
2021-07-13 15:40:00,59.82,59.91,59.71,59.73,222056.0,58.0895,58.1769,57.9827,58.0021,222056.0
2021-07-13 15:50:00,59.74,59.77,59.53,59.7,413490.0,58.0118,58.0409,57.8079,57.973,413490.0
2021-07-14 09:30:00,60.38,60.6,60.31,60.53,1936160.0,58.6333,58.8469,58.5653,58.7789,1936160.0
2021-07-14 09:40:00,60.54,60.6,60.33,60.35,1153712.0,58.7887,58.8469,58.5847,58.6042,1153712.0
2021-07-14 09:50:00,60.36,60.41,60.2,60.21,242082.0,58.6139,58.6624,58.4585,58.4682,242082.0
2021-07-14 10:00:00,60.23,60.39,60.23,60.3,449414.0,58.4876,58.643,58.4876,58.5556,449414.0
2021-07-14 10:10:00,60.29,60.39,60.22,60.39,423816.0,58.5459,58.643,58.4779,58.643,423816.0
2021-07-14 10:20:00,60.38,60.4,60.1,60.13,189478.0,58.6333,58.6527,58.3614,58.3905,189478.0
2021-07-14 10:30:00,60.14,60.19,60.02,60.08,197842.0,58.4002,58.4488,58.2837,58.342,197842.0
2021-07-14 10:40:00,60.09,60.31,60.08,60.3,88526.0,58.3517,58.5653,58.342,58.5556,88526.0
2021-07-14 10:50:00,60.31,60.35,60.21,60.24,114892.0,58.5653,58.6042,58.4682,58.4973,114892.0
2021-07-14 11:00:00,60.22,60.23,59.99,59.99,152856.0,58.4779,58.4876,58.2546,58.2546,152856.0
2021-07-14 11:10:00,60.0,60.06,59.97,60.06,126550.0,58.2643,58.3225,58.2351,58.3225,126550.0
2021-07-14 11:20:00,60.05,60.13,59.7,59.76,288440.0,58.3128,58.3905,57.973,58.0312,288440.0
2021-07-14 11:30:00,59.78,59.82,59.66,59.67,101296.0,58.0506,58.0895,57.9341,57.9438,101296.0
2021-07-14 11:40:00,59.66,59.68,59.4,59.48,212204.0,57.9341,57.9535,57.6816,57.7593,212204.0
2021-07-14 11:50:00,59.48,59.52,59.37,59.4,203490.0,57.7593,57.7982,57.6525,57.6816,203490.0
2021-07-14 12:00:00,59.39,59.85,59.39,59.78,215684.0,57.6719,58.1186,57.6719,58.0506,215684.0
2021-07-14 12:10:00,59.76,59.9,59.73,59.88,172688.0,58.0312,58.1672,58.0021,58.1477,172688.0
2021-07-14 12:20:00,59.89,59.97,59.88,59.95,67338.0,58.1575,58.2351,58.1477,58.2157,67338.0
2021-07-14 12:30:00,59.95,60.02,59.91,60.0,160116.0,58.2157,58.2837,58.1769,58.2643,160116.0
2021-07-14 12:40:00,60.0,60.12,59.98,60.04,72386.0,58.2643,58.3808,58.2449,58.3031,72386.0
2021-07-14 12:50:00,60.02,60.1,59.98,60.0,66626.0,58.2837,58.3614,58.2449,58.2643,66626.0
2021-07-14 13:00:00,59.99,60.05,59.89,59.89,86818.0,58.2546,58.3128,58.1575,58.1575,86818.0
2021-07-14 13:10:00,59.89,59.92,59.79,59.84,194704.0,58.1575,58.1866,58.0604,58.1089,194704.0
2021-07-14 13:20:00,59.82,59.84,59.74,59.79,88166.0,58.0895,58.1089,58.0118,58.0604,88166.0
2021-07-14 13:30:00,59.79,60.01,59.77,60.01,95876.0,58.0604,58.274,58.0409,58.274,95876.0
2021-07-14 13:40:00,60.02,60.07,59.98,59.99,48502.0,58.2837,58.3323,58.2449,58.2546,48502.0
2021-07-14 13:50:00,59.99,60.04,59.92,60.0,100006.0,58.2546,58.3031,58.1866,58.2643,100006.0
2021-07-14 14:00:00,60.01,60.1,59.97,60.03,79622.0,58.274,58.3614,58.2351,58.2934,79622.0
2021-07-14 14:10:00,60.0,60.22,59.98,60.17,737506.0,58.2643,58.4779,58.2449,58.4294,737506.0
2021-07-14 14:20:00,60.17,60.21,60.1,60.1,305078.0,58.4294,58.4682,58.3614,58.3614,305078.0
2021-07-14 14:30:00,60.13,60.16,60.06,60.06,51446.0,58.3905,58.4196,58.3225,58.3225,51446.0
2021-07-14 14:40:00,60.07,60.13,60.0,60.05,49450.0,58.3323,58.3905,58.2643,58.3128,49450.0
2021-07-14 14:50:00,60.09,60.1,60.02,60.06,35472.0,58.3517,58.3614,58.2837,58.3225,35472.0
2021-07-14 15:00:00,60.06,60.25,60.06,60.21,221496.0,58.3225,58.507,58.3225,58.4682,221496.0
2021-07-14 15:10:00,60.23,60.24,59.94,59.99,106416.0,58.4876,58.4973,58.206,58.2546,106416.0
2021-07-14 15:20:00,59.99,60.05,59.9,59.92,133056.0,58.2546,58.3128,58.1672,58.1866,133056.0
2021-07-14 15:30:00,59.92,60.08,59.84,59.99,141694.0,58.1866,58.342,58.1089,58.2546,141694.0
2021-07-14 15:40:00,60.0,60.05,59.85,60.02,203374.0,58.2643,58.3128,58.1186,58.2837,203374.0
2021-07-14 15:50:00,60.0,60.0,59.82,59.88,262708.0,58.2643,58.2643,58.0895,58.1477,262708.0
2021-07-15 09:30:00,59.3,59.5,59.12,59.15,532506.0,57.5845,57.7787,57.4097,57.4389,532506.0
2021-07-15 09:40:00,59.16,59.45,58.98,59.41,384454.0,57.4486,57.7302,57.2738,57.6913,384454.0
2021-07-15 09:50:00,59.41,59.57,59.22,59.55,265268.0,57.6913,57.8467,57.5068,57.8273,265268.0
2021-07-15 10:00:00,59.56,59.62,59.49,59.55,162684.0,57.837,57.8953,57.769,57.8273,162684.0
2021-07-15 10:10:00,59.58,59.62,59.4,59.41,208780.0,57.8564,57.8953,57.6816,57.6913,208780.0
2021-07-15 10:20:00,59.41,59.51,59.18,59.24,237876.0,57.6913,57.7885,57.468,57.5263,237876.0
2021-07-15 10:30:00,59.24,59.52,59.24,59.51,210660.0,57.5263,57.7982,57.5263,57.7885,210660.0
2021-07-15 10:40:00,59.49,59.49,59.1,59.17,317264.0,57.769,57.769,57.3903,57.4583,317264.0
2021-07-15 10:50:00,59.18,59.38,59.07,59.31,362404.0,57.468,57.6622,57.3612,57.5942,362404.0
2021-07-15 11:00:00,59.31,59.4,59.07,59.29,308954.0,57.5942,57.6816,57.3612,57.5748,308954.0
2021-07-15 11:10:00,59.29,59.4,59.2,59.34,106260.0,57.5748,57.6816,57.4874,57.6234,106260.0
2021-07-15 11:20:00,59.37,59.43,59.31,59.41,220800.0,57.6525,57.7108,57.5942,57.6913,220800.0
2021-07-15 11:30:00,59.42,59.54,59.42,59.51,84542.0,57.7011,57.8176,57.7011,57.7885,84542.0
2021-07-15 11:40:00,59.51,59.54,59.43,59.43,54106.0,57.7885,57.8176,57.7108,57.7108,54106.0
2021-07-15 11:50:00,59.43,59.45,59.27,59.27,154656.0,57.7108,57.7302,57.5554,57.5554,154656.0
2021-07-15 12:00:00,59.3,59.3,58.99,59.01,253340.0,57.5845,57.5845,57.2835,57.3029,253340.0
2021-07-15 12:10:00,59.01,59.18,58.99,59.13,196518.0,57.3029,57.468,57.2835,57.4194,196518.0
2021-07-15 12:20:00,59.13,59.26,59.1,59.24,97082.0,57.4194,57.5457,57.3903,57.5263,97082.0
2021-07-15 12:30:00,59.23,59.31,59.15,59.31,103988.0,57.5166,57.5942,57.4389,57.5942,103988.0
2021-07-15 12:40:00,59.3,59.35,59.28,59.34,31646.0,57.5845,57.6331,57.5651,57.6234,31646.0
2021-07-15 12:50:00,59.34,59.38,59.21,59.22,66494.0,57.6234,57.6622,57.4971,57.5068,66494.0
2021-07-15 13:00:00,59.21,59.23,59.07,59.1,85230.0,57.4971,57.5166,57.3612,57.3903,85230.0
2021-07-15 13:10:00,59.1,59.1,58.86,58.88,171396.0,57.3903,57.3903,57.1573,57.1767,171396.0
2021-07-15 13:20:00,58.87,58.99,58.86,58.95,103022.0,57.167,57.2835,57.1573,57.2447,103022.0
2021-07-15 13:30:00,58.93,58.93,58.64,58.68,1096470.0,57.2252,57.2252,56.9436,56.9825,1096470.0
2021-07-15 13:40:00,58.68,58.77,58.6,58.71,133722.0,56.9825,57.0699,56.9048,57.0116,133722.0
2021-07-15 13:50:00,58.71,58.76,58.47,58.51,170098.0,57.0116,57.0601,56.7785,56.8174,170098.0
2021-07-15 14:00:00,58.48,58.75,58.47,58.72,114214.0,56.7882,57.0504,56.7785,57.0213,114214.0
2021-07-15 14:10:00,58.71,58.87,58.65,58.86,102136.0,57.0116,57.167,56.9533,57.1573,102136.0
2021-07-15 14:20:00,58.87,58.99,58.87,58.96,75776.0,57.167,57.2835,57.167,57.2544,75776.0
2021-07-15 14:30:00,58.96,58.97,58.81,58.81,77492.0,57.2544,57.2641,57.1087,57.1087,77492.0
2021-07-15 14:40:00,58.82,58.94,58.66,58.94,115398.0,57.1184,57.2349,56.963,57.2349,115398.0
2021-07-15 14:50:00,58.93,59.06,58.91,59.06,147474.0,57.2252,57.3515,57.2058,57.3515,147474.0
2021-07-15 15:00:00,59.07,59.15,59.04,59.09,75038.0,57.3612,57.4389,57.332,57.3806,75038.0
2021-07-15 15:10:00,59.09,59.1,58.99,59.07,70392.0,57.3806,57.3903,57.2835,57.3612,70392.0
2021-07-15 15:20:00,59.06,59.16,58.99,59.13,84924.0,57.3515,57.4486,57.2835,57.4194,84924.0
2021-07-15 15:30:00,59.15,59.31,59.1,59.1,215388.0,57.4389,57.5942,57.3903,57.3903,215388.0
2021-07-15 15:40:00,59.11,59.17,59.05,59.09,203196.0,57.4,57.4583,57.3418,57.3806,203196.0
2021-07-15 15:50:00,59.1,59.3,59.09,59.29,442202.0,57.3903,57.5845,57.3806,57.5748,442202.0
2021-07-16 09:30:00,59.82,59.82,59.67,59.69,414380.0,58.0895,58.0895,57.9438,57.9632,414380.0
2021-07-16 09:40:00,59.69,59.69,59.42,59.47,279182.0,57.9632,57.9632,57.7011,57.7496,279182.0
2021-07-16 09:50:00,59.45,59.48,59.36,59.48,250648.0,57.7302,57.7593,57.6428,57.7593,250648.0
2021-07-16 10:00:00,59.48,59.51,59.26,59.27,170426.0,57.7593,57.7885,57.5457,57.5554,170426.0
2021-07-16 10:10:00,59.26,59.28,58.96,59.09,664670.0,57.5457,57.5651,57.2544,57.3806,664670.0
2021-07-16 10:20:00,59.1,59.12,58.63,58.68,422172.0,57.3903,57.4097,56.9339,56.9825,422172.0
2021-07-16 10:30:00,58.66,58.94,58.65,58.86,377056.0,56.963,57.2349,56.9533,57.1573,377056.0
2021-07-16 10:40:00,58.86,58.86,58.68,58.81,152772.0,57.1573,57.1573,56.9825,57.1087,152772.0
2021-07-16 10:50:00,58.83,59.02,58.83,58.92,244688.0,57.1281,57.3126,57.1281,57.2155,244688.0
2021-07-16 11:00:00,58.91,58.96,58.59,58.72,237092.0,57.2058,57.2544,56.8951,57.0213,237092.0
2021-07-16 11:10:00,58.71,58.81,58.55,58.72,161914.0,57.0116,57.1087,56.8562,57.0213,161914.0
2021-07-16 11:20:00,58.71,58.82,58.6,58.63,209838.0,57.0116,57.1184,56.9048,56.9339,209838.0
2021-07-16 11:30:00,58.6,58.88,58.6,58.84,213764.0,56.9048,57.1767,56.9048,57.1378,213764.0
2021-07-16 11:40:00,58.83,58.85,58.58,58.69,92502.0,57.1281,57.1475,56.8854,56.9922,92502.0
2021-07-16 11:50:00,58.67,58.9,58.65,58.84,100540.0,56.9728,57.1961,56.9533,57.1378,100540.0
2021-07-16 12:00:00,58.83,59.02,58.82,59.02,174032.0,57.1281,57.3126,57.1184,57.3126,174032.0
2021-07-16 12:10:00,59.02,59.08,58.98,59.06,84488.0,57.3126,57.3709,57.2738,57.3515,84488.0
2021-07-16 12:20:00,59.07,59.07,58.91,58.92,58656.0,57.3612,57.3612,57.2058,57.2155,58656.0
2021-07-16 12:30:00,58.92,58.99,58.86,58.86,119950.0,57.2155,57.2835,57.1573,57.1573,119950.0
2021-07-16 12:40:00,58.87,58.88,58.79,58.83,75688.0,57.167,57.1767,57.0893,57.1281,75688.0
2021-07-16 12:50:00,58.83,58.95,58.82,58.86,80292.0,57.1281,57.2447,57.1184,57.1573,80292.0
2021-07-16 13:00:00,58.87,58.98,58.83,58.97,73918.0,57.167,57.2738,57.1281,57.2641,73918.0
2021-07-16 13:10:00,58.96,59.0,58.93,58.98,59814.0,57.2544,57.2932,57.2252,57.2738,59814.0
2021-07-16 13:20:00,58.98,58.98,58.81,58.82,63986.0,57.2738,57.2738,57.1087,57.1184,63986.0
2021-07-16 13:30:00,58.79,58.82,58.63,58.71,64682.0,57.0893,57.1184,56.9339,57.0116,64682.0
2021-07-16 13:40:00,58.71,58.72,58.6,58.63,119540.0,57.0116,57.0213,56.9048,56.9339,119540.0
2021-07-16 13:50:00,58.63,58.72,58.62,58.65,73996.0,56.9339,57.0213,56.9242,56.9533,73996.0
2021-07-16 14:00:00,58.65,58.65,58.43,58.54,309878.0,56.9533,56.9533,56.7397,56.8465,309878.0
2021-07-16 14:10:00,58.55,58.63,58.44,58.62,210720.0,56.8562,56.9339,56.7494,56.9242,210720.0
2021-07-16 14:20:00,58.59,58.62,58.39,58.4,86306.0,56.8951,56.9242,56.7009,56.7106,86306.0
2021-07-16 14:30:00,58.38,58.51,58.28,58.29,307164.0,56.6911,56.8174,56.594,56.6037,307164.0
2021-07-16 14:40:00,58.29,58.36,58.19,58.2,233150.0,56.6037,56.6717,56.5066,56.5163,233150.0
2021-07-16 14:50:00,58.19,58.3,58.18,58.24,241656.0,56.5066,56.6135,56.4969,56.5552,241656.0
2021-07-16 15:00:00,58.24,58.24,57.99,58.08,418580.0,56.5552,56.5552,56.3124,56.3998,418580.0
2021-07-16 15:10:00,58.09,58.3,57.99,58.3,257640.0,56.4095,56.6135,56.3124,56.6135,257640.0
2021-07-16 15:20:00,58.29,58.29,58.06,58.07,201696.0,56.6037,56.6037,56.3804,56.3901,201696.0
2021-07-16 15:30:00,58.07,58.13,57.91,57.97,389230.0,56.3901,56.4484,56.2347,56.293,389230.0
2021-07-16 15:40:00,57.97,58.09,57.72,57.74,322424.0,56.293,56.4095,56.0502,56.0697,322424.0
2021-07-16 15:50:00,57.76,57.99,57.73,57.91,585972.0,56.0891,56.3124,56.0599,56.2347,585972.0
2021-07-19 09:30:00,55.82,56.02,55.57,55.79,1506104.0,54.2052,54.3994,53.9624,54.1761,1506104.0
2021-07-19 09:40:00,55.8,55.98,55.43,55.55,930860.0,54.1858,54.3606,53.8265,53.943,930860.0
2021-07-19 09:50:00,55.55,55.55,54.93,55.05,1444712.0,53.943,53.943,53.3409,53.4575,1444712.0
2021-07-19 10:00:00,55.03,55.1,54.72,54.92,798608.0,53.4381,53.506,53.137,53.3312,798608.0
2021-07-19 10:10:00,54.9,54.98,54.4,54.6,780954.0,53.3118,53.3895,52.8263,53.0205,780954.0
2021-07-19 10:20:00,54.6,54.94,54.47,54.92,566408.0,53.0205,53.3507,52.8943,53.3312,566408.0
2021-07-19 10:30:00,54.91,54.91,54.55,54.87,544258.0,53.3215,53.3215,52.9719,53.2827,544258.0
2021-07-19 10:40:00,54.87,55.17,54.77,55.14,702008.0,53.2827,53.574,53.1856,53.5449,702008.0
2021-07-19 10:50:00,55.15,55.18,54.7,54.98,484978.0,53.5546,53.5837,53.1176,53.3895,484978.0
2021-07-19 11:00:00,54.99,55.36,54.77,55.34,480160.0,53.3992,53.7585,53.1856,53.7391,480160.0
2021-07-19 11:10:00,55.33,55.41,55.24,55.28,474420.0,53.7294,53.8071,53.642,53.6808,474420.0
2021-07-19 11:20:00,55.31,55.33,54.98,55.07,293098.0,53.71,53.7294,53.3895,53.4769,293098.0
2021-07-19 11:30:00,55.08,55.45,55.02,55.29,396698.0,53.4866,53.8459,53.4283,53.6905,396698.0
2021-07-19 11:40:00,55.3,55.49,55.22,55.39,348308.0,53.7002,53.8847,53.6226,53.7876,348308.0
2021-07-19 11:50:00,55.38,55.48,55.22,55.32,237976.0,53.7779,53.875,53.6226,53.7197,237976.0
2021-07-19 12:00:00,55.3,55.3,54.82,54.83,355768.0,53.7002,53.7002,53.2341,53.2438,355768.0
2021-07-19 12:10:00,54.82,54.98,54.76,54.85,359968.0,53.2341,53.3895,53.1759,53.2633,359968.0
2021-07-19 12:20:00,54.83,55.01,54.69,54.72,455662.0,53.2438,53.4186,53.1079,53.137,455662.0
2021-07-19 12:30:00,54.7,54.75,54.48,54.49,322952.0,53.1176,53.1662,52.904,52.9137,322952.0
2021-07-19 12:40:00,54.49,54.51,54.27,54.34,505090.0,52.9137,52.9331,52.7,52.768,505090.0
2021-07-19 12:50:00,54.28,54.51,54.24,54.48,306676.0,52.7097,52.9331,52.6709,52.904,306676.0
2021-07-19 13:00:00,54.47,54.71,54.45,54.71,274128.0,52.8943,53.1273,52.8748,53.1273,274128.0
2021-07-19 13:10:00,54.71,54.72,54.54,54.56,287294.0,53.1273,53.137,52.9622,52.9816,287294.0
2021-07-19 13:20:00,54.53,54.59,54.24,54.3,517660.0,52.9525,53.0108,52.6709,52.7292,517660.0
2021-07-19 13:30:00,54.29,54.46,54.12,54.33,473810.0,52.7195,52.8845,52.5544,52.7583,473810.0
2021-07-19 13:40:00,54.34,54.44,54.19,54.2,218678.0,52.768,52.8651,52.6224,52.6321,218678.0
2021-07-19 13:50:00,54.2,54.49,54.16,54.19,246850.0,52.6321,52.9137,52.5932,52.6224,246850.0
2021-07-19 14:00:00,54.18,54.58,54.18,54.3,215024.0,52.6126,53.0011,52.6126,52.7292,215024.0
2021-07-19 14:10:00,54.3,54.62,54.28,54.62,219330.0,52.7292,53.0399,52.7097,53.0399,219330.0
2021-07-19 14:20:00,54.63,54.7,54.49,54.65,217584.0,53.0496,53.1176,52.9137,53.069,217584.0
2021-07-19 14:30:00,54.64,54.67,54.16,54.2,210124.0,53.0593,53.0885,52.5932,52.6321,210124.0
2021-07-19 14:40:00,54.2,54.33,54.13,54.33,162106.0,52.6321,52.7583,52.5641,52.7583,162106.0
2021-07-19 14:50:00,54.32,54.53,54.18,54.28,203054.0,52.7486,52.9525,52.6126,52.7097,203054.0
2021-07-19 15:00:00,54.29,54.61,54.22,54.56,309178.0,52.7195,53.0302,52.6515,52.9816,309178.0
2021-07-19 15:10:00,54.57,54.72,54.29,54.32,251260.0,52.9914,53.137,52.7195,52.7486,251260.0
2021-07-19 15:20:00,54.33,54.41,54.22,54.27,160020.0,52.7583,52.836,52.6515,52.7,160020.0
2021-07-19 15:30:00,54.27,54.59,54.23,54.59,482212.0,52.7,53.0108,52.6612,53.0108,482212.0
2021-07-19 15:40:00,54.56,54.75,54.42,54.68,442060.0,52.9816,53.1662,52.8457,53.0982,442060.0
2021-07-19 15:50:00,54.68,55.35,54.61,55.33,1069564.0,53.0982,53.7488,53.0302,53.7294,1069564.0
2021-07-20 09:30:00,55.59,55.82,55.27,55.58,662528.0,53.9819,54.2052,53.6711,53.9721,662528.0
2021-07-20 09:40:00,55.52,56.27,55.44,56.27,651964.0,53.9139,54.6422,53.8362,54.6422,651964.0
2021-07-20 09:50:00,56.28,56.65,56.15,56.59,884548.0,54.6519,55.0112,54.5257,54.9529,884548.0
2021-07-20 10:00:00,56.59,56.75,56.49,56.52,517784.0,54.9529,55.1083,54.8558,54.8849,517784.0
2021-07-20 10:10:00,56.51,56.95,56.49,56.95,618436.0,54.8752,55.3025,54.8558,55.3025,618436.0
2021-07-20 10:20:00,56.95,57.08,56.9,56.91,406008.0,55.3025,55.4287,55.254,55.2637,406008.0
2021-07-20 10:30:00,56.91,56.96,56.82,56.92,322926.0,55.2637,55.3122,55.1763,55.2734,322926.0
2021-07-20 10:40:00,56.94,57.24,56.94,57.24,438840.0,55.2928,55.5841,55.2928,55.5841,438840.0
2021-07-20 10:50:00,57.25,57.38,57.2,57.37,373054.0,55.5938,55.7201,55.5453,55.7104,373054.0
2021-07-20 11:00:00,57.37,57.44,57.32,57.35,173324.0,55.7104,55.7783,55.6618,55.6909,173324.0
2021-07-20 11:10:00,57.36,57.46,57.35,57.43,279240.0,55.7006,55.7978,55.6909,55.7686,279240.0
2021-07-20 11:20:00,57.43,57.5,57.24,57.24,164744.0,55.7686,55.8366,55.5841,55.5841,164744.0
2021-07-20 11:30:00,57.24,57.35,57.23,57.23,267230.0,55.5841,55.6909,55.5744,55.5744,267230.0
2021-07-20 11:40:00,57.24,57.55,57.24,57.52,185230.0,55.5841,55.8852,55.5841,55.856,185230.0
2021-07-20 11:50:00,57.52,57.74,57.52,57.72,544186.0,55.856,56.0697,55.856,56.0502,544186.0
2021-07-20 12:00:00,57.72,57.84,57.62,57.62,305968.0,56.0502,56.1668,55.9531,55.9531,305968.0
2021-07-20 12:10:00,57.63,57.79,57.62,57.79,155700.0,55.9628,56.1182,55.9531,56.1182,155700.0
2021-07-20 12:20:00,57.79,57.81,57.71,57.77,94624.0,56.1182,56.1376,56.0405,56.0988,94624.0
2021-07-20 12:30:00,57.76,57.96,57.76,57.88,212772.0,56.0891,56.2833,56.0891,56.2056,212772.0
2021-07-20 12:40:00,57.88,58.06,57.88,58.02,185530.0,56.2056,56.3804,56.2056,56.3416,185530.0
2021-07-20 12:50:00,58.03,58.07,58.02,58.06,282516.0,56.3513,56.3901,56.3416,56.3804,282516.0
2021-07-20 13:00:00,58.07,58.09,57.68,57.7,307516.0,56.3901,56.4095,56.0114,56.0308,307516.0
2021-07-20 13:10:00,57.69,57.77,57.68,57.76,178804.0,56.0211,56.0988,56.0114,56.0891,178804.0
2021-07-20 13:20:00,57.76,57.81,57.62,57.66,247290.0,56.0891,56.1376,55.9531,55.992,247290.0
2021-07-20 13:30:00,57.67,57.79,57.65,57.72,205176.0,56.0017,56.1182,55.9823,56.0502,205176.0
2021-07-20 13:40:00,57.72,57.75,57.58,57.6,578362.0,56.0502,56.0794,55.9143,55.9337,578362.0
2021-07-20 13:50:00,57.6,57.74,57.57,57.7,171736.0,55.9337,56.0697,55.9046,56.0308,171736.0
2021-07-20 14:00:00,57.7,57.97,57.7,57.9,185872.0,56.0308,56.293,56.0308,56.225,185872.0
2021-07-20 14:10:00,57.9,57.98,57.9,57.95,171126.0,56.225,56.3027,56.225,56.2736,171126.0
2021-07-20 14:20:00,57.96,57.98,57.89,57.98,125452.0,56.2833,56.3027,56.2153,56.3027,125452.0
2021-07-20 14:30:00,57.98,58.02,57.9,57.9,251550.0,56.3027,56.3416,56.225,56.225,251550.0
2021-07-20 14:40:00,57.91,58.02,57.82,57.9,202890.0,56.2347,56.3416,56.1473,56.225,202890.0
2021-07-20 14:50:00,57.9,57.99,57.84,57.87,163078.0,56.225,56.3124,56.1668,56.1959,163078.0
2021-07-20 15:00:00,57.87,58.04,57.87,57.96,182592.0,56.1959,56.361,56.1959,56.2833,182592.0
2021-07-20 15:10:00,57.98,58.2,57.97,58.13,241580.0,56.3027,56.5163,56.293,56.4484,241580.0
2021-07-20 15:20:00,58.15,58.21,58.02,58.09,231222.0,56.4678,56.5261,56.3416,56.4095,231222.0
2021-07-20 15:30:00,58.08,58.1,57.99,58.01,278700.0,56.3998,56.4192,56.3124,56.3318,278700.0
2021-07-20 15:40:00,57.99,58.03,57.93,58.01,230566.0,56.3124,56.3513,56.2542,56.3318,230566.0
2021-07-20 15:50:00,58.0,58.08,57.68,57.68,1043376.0,56.3221,56.3998,56.0114,56.0114,1043376.0
2021-07-21 09:30:00,58.22,58.51,58.13,58.39,574372.0,56.5358,56.8174,56.4484,56.7009,574372.0
2021-07-21 09:40:00,58.4,58.59,58.33,58.56,428482.0,56.7106,56.8951,56.6426,56.8659,428482.0
2021-07-21 09:50:00,58.56,58.75,58.53,58.74,322814.0,56.8659,57.0504,56.8368,57.0407,322814.0
2021-07-21 10:00:00,58.74,58.76,58.6,58.66,842430.0,57.0407,57.0601,56.9048,56.963,842430.0
2021-07-21 10:10:00,58.67,58.72,58.5,58.59,269408.0,56.9728,57.0213,56.8077,56.8951,269408.0
2021-07-21 10:20:00,58.58,58.69,58.49,58.49,216306.0,56.8854,56.9922,56.798,56.798,216306.0
2021-07-21 10:30:00,58.48,58.62,58.42,58.61,233838.0,56.7882,56.9242,56.73,56.9145,233838.0
2021-07-21 10:40:00,58.63,58.68,58.6,58.63,203134.0,56.9339,56.9825,56.9048,56.9339,203134.0
2021-07-21 10:50:00,58.66,58.71,58.57,58.67,93254.0,56.963,57.0116,56.8756,56.9728,93254.0
2021-07-21 11:00:00,58.66,58.74,58.65,58.66,267940.0,56.963,57.0407,56.9533,56.963,267940.0
2021-07-21 11:10:00,58.66,58.72,58.59,58.72,194570.0,56.963,57.0213,56.8951,57.0213,194570.0
2021-07-21 11:20:00,58.73,58.74,58.55,58.56,230220.0,57.031,57.0407,56.8562,56.8659,230220.0
2021-07-21 11:30:00,58.56,58.71,58.52,58.65,167738.0,56.8659,57.0116,56.8271,56.9533,167738.0
2021-07-21 11:40:00,58.65,58.74,58.64,58.73,125880.0,56.9533,57.0407,56.9436,57.031,125880.0
2021-07-21 11:50:00,58.73,58.88,58.73,58.88,285860.0,57.031,57.1767,57.031,57.1767,285860.0
2021-07-21 12:00:00,58.88,58.88,58.8,58.83,148244.0,57.1767,57.1767,57.099,57.1281,148244.0
2021-07-21 12:10:00,58.84,58.84,58.74,58.79,68822.0,57.1378,57.1378,57.0407,57.0893,68822.0
2021-07-21 12:20:00,58.79,58.81,58.72,58.73,107116.0,57.0893,57.1087,57.0213,57.031,107116.0
2021-07-21 12:30:00,58.73,58.79,58.69,58.71,49774.0,57.031,57.0893,56.9922,57.0116,49774.0
2021-07-21 12:40:00,58.7,58.79,58.69,58.73,106838.0,57.0019,57.0893,56.9922,57.031,106838.0
2021-07-21 12:50:00,58.73,58.74,58.65,58.66,80826.0,57.031,57.0407,56.9533,56.963,80826.0
2021-07-21 13:00:00,58.67,58.76,58.66,58.74,102666.0,56.9728,57.0601,56.963,57.0407,102666.0
2021-07-21 13:10:00,58.73,58.8,58.69,58.7,89230.0,57.031,57.099,56.9922,57.0019,89230.0
2021-07-21 13:20:00,58.7,58.82,58.69,58.82,44306.0,57.0019,57.1184,56.9922,57.1184,44306.0
2021-07-21 13:30:00,58.82,58.84,58.77,58.79,64128.0,57.1184,57.1378,57.0699,57.0893,64128.0
2021-07-21 13:40:00,58.79,58.86,58.79,58.82,71088.0,57.0893,57.1573,57.0893,57.1184,71088.0
2021-07-21 13:50:00,58.84,58.88,58.82,58.84,45938.0,57.1378,57.1767,57.1184,57.1378,45938.0
2021-07-21 14:00:00,58.84,58.87,58.79,58.84,54322.0,57.1378,57.167,57.0893,57.1378,54322.0
2021-07-21 14:10:00,58.84,58.84,58.73,58.73,54538.0,57.1378,57.1378,57.031,57.031,54538.0
2021-07-21 14:20:00,58.73,58.82,58.73,58.82,35064.0,57.031,57.1184,57.031,57.1184,35064.0
2021-07-21 14:30:00,58.83,58.88,58.82,58.87,65066.0,57.1281,57.1767,57.1184,57.167,65066.0
2021-07-21 14:40:00,58.86,58.93,58.85,58.88,82932.0,57.1573,57.2252,57.1475,57.1767,82932.0
2021-07-21 14:50:00,58.89,58.94,58.88,58.94,76136.0,57.1864,57.2349,57.1767,57.2349,76136.0
2021-07-21 15:00:00,58.93,59.0,58.91,58.99,162892.0,57.2252,57.2932,57.2058,57.2835,162892.0
2021-07-21 15:10:00,58.99,59.02,58.92,59.0,130626.0,57.2835,57.3126,57.2155,57.2932,130626.0
2021-07-21 15:20:00,58.99,59.02,58.88,58.92,126900.0,57.2835,57.3126,57.1767,57.2155,126900.0
2021-07-21 15:30:00,58.91,58.99,58.87,58.87,134542.0,57.2058,57.2835,57.167,57.167,134542.0
2021-07-21 15:40:00,58.87,58.92,58.78,58.79,271328.0,57.167,57.2155,57.0796,57.0893,271328.0
2021-07-21 15:50:00,58.79,59.15,58.67,59.09,701676.0,57.0893,57.4389,56.9728,57.3806,701676.0
2021-07-22 09:30:00,59.16,59.27,58.87,59.01,316212.0,57.4486,57.5554,57.167,57.3029,316212.0
2021-07-22 09:40:00,59.02,59.27,58.93,58.95,357816.0,57.3126,57.5554,57.2252,57.2447,357816.0
2021-07-22 09:50:00,58.96,59.09,58.83,59.0,234476.0,57.2544,57.3806,57.1281,57.2932,234476.0
2021-07-22 10:00:00,59.03,59.16,58.88,59.07,179254.0,57.3223,57.4486,57.1767,57.3612,179254.0
2021-07-22 10:10:00,59.07,59.2,59.06,59.15,177540.0,57.3612,57.4874,57.3515,57.4389,177540.0
2021-07-22 10:20:00,59.16,59.17,59.03,59.15,54460.0,57.4486,57.4583,57.3223,57.4389,54460.0
2021-07-22 10:30:00,59.15,59.3,59.13,59.3,122742.0,57.4389,57.5845,57.4194,57.5845,122742.0
2021-07-22 10:40:00,59.3,59.41,59.27,59.32,193624.0,57.5845,57.6913,57.5554,57.6039,193624.0
2021-07-22 10:50:00,59.34,59.36,59.28,59.28,273990.0,57.6234,57.6428,57.5651,57.5651,273990.0
2021-07-22 11:00:00,59.27,59.32,59.13,59.22,105582.0,57.5554,57.6039,57.4194,57.5068,105582.0
2021-07-22 11:10:00,59.23,59.23,59.09,59.19,106052.0,57.5166,57.5166,57.3806,57.4777,106052.0
2021-07-22 11:20:00,59.2,59.26,59.02,59.13,194282.0,57.4874,57.5457,57.3126,57.4194,194282.0
2021-07-22 11:30:00,59.14,59.18,59.04,59.11,91318.0,57.4292,57.468,57.332,57.4,91318.0
2021-07-22 11:40:00,59.1,59.1,58.93,59.01,115146.0,57.3903,57.3903,57.2252,57.3029,115146.0
2021-07-22 11:50:00,59.02,59.1,58.98,59.05,89018.0,57.3126,57.3903,57.2738,57.3418,89018.0
2021-07-22 12:00:00,59.07,59.1,58.78,58.78,148452.0,57.3612,57.3903,57.0796,57.0796,148452.0
2021-07-22 12:10:00,58.79,58.91,58.74,58.8,115300.0,57.0893,57.2058,57.0407,57.099,115300.0
2021-07-22 12:20:00,58.8,58.98,58.73,58.97,96090.0,57.099,57.2738,57.031,57.2641,96090.0
2021-07-22 12:30:00,58.94,59.1,58.91,59.1,50804.0,57.2349,57.3903,57.2058,57.3903,50804.0
2021-07-22 12:40:00,59.09,59.1,58.97,58.97,82450.0,57.3806,57.3903,57.2641,57.2641,82450.0
2021-07-22 12:50:00,58.98,59.19,58.98,59.17,83762.0,57.2738,57.4777,57.2738,57.4583,83762.0
2021-07-22 13:00:00,59.18,59.22,59.14,59.2,77448.0,57.468,57.5068,57.4292,57.4874,77448.0
2021-07-22 13:10:00,59.19,59.29,59.19,59.25,111818.0,57.4777,57.5748,57.4777,57.536,111818.0
2021-07-22 13:20:00,59.25,59.29,59.21,59.27,121946.0,57.536,57.5748,57.4971,57.5554,121946.0
2021-07-22 13:30:00,59.27,59.33,59.26,59.31,84858.0,57.5554,57.6137,57.5457,57.5942,84858.0
2021-07-22 13:40:00,59.32,59.33,59.26,59.32,50194.0,57.6039,57.6137,57.5457,57.6039,50194.0
2021-07-22 13:50:00,59.31,59.35,59.28,59.35,91848.0,57.5942,57.6331,57.5651,57.6331,91848.0
2021-07-22 14:00:00,59.35,59.42,59.33,59.34,182192.0,57.6331,57.7011,57.6137,57.6234,182192.0
2021-07-22 14:10:00,59.35,59.5,59.35,59.43,102944.0,57.6331,57.7787,57.6331,57.7108,102944.0
2021-07-22 14:20:00,59.43,59.46,59.39,59.44,161936.0,57.7108,57.7399,57.6719,57.7205,161936.0
2021-07-22 14:30:00,59.45,59.46,59.4,59.43,45142.0,57.7302,57.7399,57.6816,57.7108,45142.0
2021-07-22 14:40:00,59.46,59.52,59.39,59.46,108958.0,57.7399,57.7982,57.6719,57.7399,108958.0
2021-07-22 14:50:00,59.47,59.56,59.42,59.54,141378.0,57.7496,57.837,57.7011,57.8176,141378.0
2021-07-22 15:00:00,59.54,59.55,59.45,59.46,80338.0,57.8176,57.8273,57.7302,57.7399,80338.0
2021-07-22 15:10:00,59.45,59.49,59.42,59.48,51872.0,57.7302,57.769,57.7011,57.7593,51872.0
2021-07-22 15:20:00,59.47,59.51,59.44,59.48,62010.0,57.7496,57.7885,57.7205,57.7593,62010.0
2021-07-22 15:30:00,59.47,59.47,59.33,59.37,121232.0,57.7496,57.7496,57.6137,57.6525,121232.0
2021-07-22 15:40:00,59.36,59.47,59.31,59.42,146766.0,57.6428,57.7496,57.5942,57.7011,146766.0
2021-07-22 15:50:00,59.42,59.48,59.38,59.47,337918.0,57.7011,57.7593,57.6622,57.7496,337918.0
2021-07-23 09:30:00,60.28,60.35,60.11,60.13,328764.0,58.5362,58.6042,58.3711,58.3905,328764.0
2021-07-23 09:40:00,60.14,60.35,60.09,60.29,216714.0,58.4002,58.6042,58.3517,58.5459,216714.0
2021-07-23 09:50:00,60.27,60.27,59.99,60.07,173034.0,58.5265,58.5265,58.2546,58.3323,173034.0
2021-07-23 10:00:00,60.08,60.24,60.07,60.21,96394.0,58.342,58.4973,58.3323,58.4682,96394.0
2021-07-23 10:10:00,60.24,60.32,60.17,60.24,144944.0,58.4973,58.575,58.4294,58.4973,144944.0
2021-07-23 10:20:00,60.24,60.32,60.19,60.32,75538.0,58.4973,58.575,58.4488,58.575,75538.0
2021-07-23 10:30:00,60.32,60.52,60.25,60.42,181656.0,58.575,58.7692,58.507,58.6721,181656.0
2021-07-23 10:40:00,60.41,60.52,60.41,60.52,146280.0,58.6624,58.7692,58.6624,58.7692,146280.0
2021-07-23 10:50:00,60.51,60.65,60.49,60.62,155160.0,58.7595,58.8955,58.7401,58.8663,155160.0
2021-07-23 11:00:00,60.62,60.77,60.61,60.76,219998.0,58.8663,59.012,58.8566,59.0023,219998.0
2021-07-23 11:10:00,60.75,60.86,60.69,60.83,119894.0,58.9926,59.0994,58.9343,59.0703,119894.0
2021-07-23 11:20:00,60.85,61.02,60.84,61.0,187566.0,59.0897,59.2548,59.08,59.2353,187566.0
2021-07-23 11:30:00,61.0,61.12,60.93,60.97,271514.0,59.2353,59.3519,59.1674,59.2062,271514.0
2021-07-23 11:40:00,60.98,60.99,60.85,60.97,116196.0,59.2159,59.2256,59.0897,59.2062,116196.0
2021-07-23 11:50:00,60.96,60.98,60.8,60.8,85926.0,59.1965,59.2159,59.0411,59.0411,85926.0
2021-07-23 12:00:00,60.8,60.88,60.79,60.82,113724.0,59.0411,59.1188,59.0314,59.0606,113724.0
2021-07-23 12:10:00,60.8,60.95,60.8,60.94,77844.0,59.0411,59.1868,59.0411,59.1771,77844.0
2021-07-23 12:20:00,60.96,61.0,60.88,60.92,44908.0,59.1965,59.2353,59.1188,59.1577,44908.0
2021-07-23 12:30:00,60.93,60.97,60.88,60.94,38934.0,59.1674,59.2062,59.1188,59.1771,38934.0
2021-07-23 12:40:00,60.93,61.02,60.93,61.02,96986.0,59.1674,59.2548,59.1674,59.2548,96986.0
2021-07-23 12:50:00,60.99,61.06,60.96,61.05,36318.0,59.2256,59.2936,59.1965,59.2839,36318.0
2021-07-23 13:00:00,61.06,61.2,61.05,61.17,84754.0,59.2936,59.4296,59.2839,59.4004,84754.0
2021-07-23 13:10:00,61.18,61.29,61.18,61.27,83298.0,59.4101,59.517,59.4101,59.4975,83298.0
2021-07-23 13:20:00,61.27,61.33,61.24,61.24,110080.0,59.4975,59.5558,59.4684,59.4684,110080.0
2021-07-23 13:30:00,61.24,61.26,61.12,61.2,116914.0,59.4684,59.4878,59.3519,59.4296,116914.0
2021-07-23 13:40:00,61.2,61.3,61.16,61.29,57158.0,59.4296,59.5267,59.3907,59.517,57158.0
2021-07-23 13:50:00,61.3,61.31,61.2,61.23,46122.0,59.5267,59.5364,59.4296,59.4587,46122.0
2021-07-23 14:00:00,61.22,61.26,61.15,61.25,85966.0,59.449,59.4878,59.381,59.4781,85966.0
2021-07-23 14:10:00,61.26,61.31,61.21,61.24,36528.0,59.4878,59.5364,59.4393,59.4684,36528.0
2021-07-23 14:20:00,61.22,61.24,61.19,61.21,91956.0,59.449,59.4684,59.4199,59.4393,91956.0
2021-07-23 14:30:00,61.21,61.24,61.13,61.24,69876.0,59.4393,59.4684,59.3616,59.4684,69876.0
2021-07-23 14:40:00,61.24,61.24,61.16,61.18,93230.0,59.4684,59.4684,59.3907,59.4101,93230.0
2021-07-23 14:50:00,61.19,61.21,61.15,61.2,60696.0,59.4199,59.4393,59.381,59.4296,60696.0
2021-07-23 15:00:00,61.21,61.22,61.08,61.11,147414.0,59.4393,59.449,59.313,59.3422,147414.0
2021-07-23 15:10:00,61.13,61.14,60.97,61.09,81690.0,59.3616,59.3713,59.2062,59.3227,81690.0
2021-07-23 15:20:00,61.1,61.15,61.02,61.15,59586.0,59.3325,59.381,59.2548,59.381,59586.0
2021-07-23 15:30:00,61.15,61.41,61.15,61.4,137596.0,59.381,59.6335,59.381,59.6238,137596.0
2021-07-23 15:40:00,61.39,61.41,61.32,61.35,177444.0,59.6141,59.6335,59.5461,59.5752,177444.0
2021-07-23 15:50:00,61.37,61.44,61.2,61.27,389538.0,59.5946,59.6626,59.4296,59.4975,389538.0
2021-07-26 09:30:00,61.04,61.41,61.01,61.37,492512.0,59.2742,59.6335,59.2451,59.5946,492512.0
2021-07-26 09:40:00,61.35,61.37,61.1,61.23,300272.0,59.5752,59.5946,59.3325,59.4587,300272.0
2021-07-26 09:50:00,61.23,61.34,61.19,61.31,192254.0,59.4587,59.5655,59.4199,59.5364,192254.0
2021-07-26 10:00:00,61.31,61.34,61.24,61.28,203178.0,59.5364,59.5655,59.4684,59.5072,203178.0
2021-07-26 10:10:00,61.3,61.31,61.09,61.15,214154.0,59.5267,59.5364,59.3227,59.381,214154.0
2021-07-26 10:20:00,61.15,61.19,61.06,61.09,61358.0,59.381,59.4199,59.2936,59.3227,61358.0
2021-07-26 10:30:00,61.08,61.19,61.06,61.19,58214.0,59.313,59.4199,59.2936,59.4199,58214.0
2021-07-26 10:40:00,61.19,61.21,60.99,61.15,135550.0,59.4199,59.4393,59.2256,59.381,135550.0
2021-07-26 10:50:00,61.13,61.28,61.1,61.19,94838.0,59.3616,59.5072,59.3325,59.4199,94838.0
2021-07-26 11:00:00,61.17,61.25,61.07,61.23,49302.0,59.4004,59.4781,59.3033,59.4587,49302.0
2021-07-26 11:10:00,61.24,61.38,61.24,61.37,148114.0,59.4684,59.6044,59.4684,59.5946,148114.0
2021-07-26 11:20:00,61.35,61.52,61.34,61.49,160252.0,59.5752,59.7403,59.5655,59.7112,160252.0
2021-07-26 11:30:00,61.49,61.63,61.47,61.58,181456.0,59.7112,59.8471,59.6918,59.7986,181456.0
2021-07-26 11:40:00,61.58,61.6,61.52,61.55,94358.0,59.7986,59.818,59.7403,59.7694,94358.0
2021-07-26 11:50:00,61.55,61.63,61.52,61.62,72556.0,59.7694,59.8471,59.7403,59.8374,72556.0
2021-07-26 12:00:00,61.6,61.66,61.53,61.55,123006.0,59.818,59.8763,59.75,59.7694,123006.0
2021-07-26 12:10:00,61.52,61.52,61.46,61.51,93054.0,59.7403,59.7403,59.682,59.7306,93054.0
2021-07-26 12:20:00,61.5,61.52,61.47,61.48,43284.0,59.7209,59.7403,59.6918,59.7015,43284.0
2021-07-26 12:30:00,61.46,61.48,61.36,61.36,122920.0,59.682,59.7015,59.5849,59.5849,122920.0
2021-07-26 12:40:00,61.36,61.38,61.3,61.36,51756.0,59.5849,59.6044,59.5267,59.5849,51756.0
2021-07-26 12:50:00,61.35,61.4,61.34,61.39,60926.0,59.5752,59.6238,59.5655,59.6141,60926.0
2021-07-26 13:00:00,61.39,61.51,61.39,61.51,64520.0,59.6141,59.7306,59.6141,59.7306,64520.0
2021-07-26 13:10:00,61.51,61.56,61.44,61.56,33524.0,59.7306,59.7791,59.6626,59.7791,33524.0
2021-07-26 13:20:00,61.56,61.6,61.49,61.52,52518.0,59.7791,59.818,59.7112,59.7403,52518.0
2021-07-26 13:30:00,61.52,61.52,61.4,61.43,42736.0,59.7403,59.7403,59.6238,59.6529,42736.0
2021-07-26 13:40:00,61.44,61.47,61.41,61.43,29402.0,59.6626,59.6918,59.6335,59.6529,29402.0
2021-07-26 13:50:00,61.44,61.47,61.41,61.46,25742.0,59.6626,59.6918,59.6335,59.682,25742.0
2021-07-26 14:00:00,61.45,61.52,61.44,61.52,54402.0,59.6723,59.7403,59.6626,59.7403,54402.0
2021-07-26 14:10:00,61.53,61.54,61.38,61.49,57232.0,59.75,59.7597,59.6044,59.7112,57232.0
2021-07-26 14:20:00,61.48,61.49,61.41,61.49,58704.0,59.7015,59.7112,59.6335,59.7112,58704.0
2021-07-26 14:30:00,61.52,61.56,61.5,61.52,102090.0,59.7403,59.7791,59.7209,59.7403,102090.0
2021-07-26 14:40:00,61.54,61.56,61.49,61.56,29786.0,59.7597,59.7791,59.7112,59.7791,29786.0
2021-07-26 14:50:00,61.56,61.59,61.54,61.57,87300.0,59.7791,59.8083,59.7597,59.7889,87300.0
2021-07-26 15:00:00,61.57,61.6,61.55,61.59,126334.0,59.7889,59.818,59.7694,59.8083,126334.0
2021-07-26 15:10:00,61.59,61.64,61.56,61.59,76304.0,59.8083,59.8568,59.7791,59.8083,76304.0
2021-07-26 15:20:00,61.6,61.67,61.6,61.66,62312.0,59.818,59.886,59.818,59.8763,62312.0
2021-07-26 15:30:00,61.67,61.68,61.58,61.6,93276.0,59.886,59.8957,59.7986,59.818,93276.0
2021-07-26 15:40:00,61.6,61.63,61.51,61.52,77890.0,59.818,59.8471,59.7306,59.7403,77890.0
2021-07-26 15:50:00,61.52,61.73,61.52,61.73,273172.0,59.7403,59.9442,59.7403,59.9442,273172.0
2021-07-27 09:30:00,61.27,61.27,60.79,60.81,418644.0,59.4975,59.4975,59.0314,59.0508,418644.0
2021-07-27 09:40:00,60.79,61.01,60.7,60.96,276938.0,59.0314,59.2451,58.944,59.1965,276938.0
2021-07-27 09:50:00,60.97,61.09,60.92,60.99,231862.0,59.2062,59.3227,59.1577,59.2256,231862.0
2021-07-27 10:00:00,60.99,61.16,60.82,60.94,412074.0,59.2256,59.3907,59.0606,59.1771,412074.0
2021-07-27 10:10:00,60.91,60.92,60.49,60.67,410074.0,59.148,59.1577,58.7401,58.9149,410074.0
2021-07-27 10:20:00,60.66,60.95,60.61,60.93,168766.0,58.9052,59.1868,58.8566,59.1674,168766.0
2021-07-27 10:30:00,60.93,60.94,60.52,60.63,144336.0,59.1674,59.1771,58.7692,58.8761,144336.0
2021-07-27 10:40:00,60.62,60.72,60.5,60.6,170836.0,58.8663,58.9634,58.7498,58.8469,170836.0
2021-07-27 10:50:00,60.6,60.85,60.44,60.69,227562.0,58.8469,59.0897,58.6915,58.9343,227562.0
2021-07-27 11:00:00,60.69,60.91,60.6,60.64,134308.0,58.9343,59.148,58.8469,58.8858,134308.0
2021-07-27 11:10:00,60.63,60.78,60.34,60.34,183532.0,58.8761,59.0217,58.5944,58.5944,183532.0
2021-07-27 11:20:00,60.35,60.46,60.19,60.36,207988.0,58.6042,58.711,58.4488,58.6139,207988.0
2021-07-27 11:30:00,60.34,60.34,59.99,60.06,264506.0,58.5944,58.5944,58.2546,58.3225,264506.0
2021-07-27 11:40:00,60.06,60.29,59.95,60.26,174066.0,58.3225,58.5459,58.2157,58.5168,174066.0
2021-07-27 11:50:00,60.22,60.41,60.22,60.32,168620.0,58.4779,58.6624,58.4779,58.575,168620.0
2021-07-27 12:00:00,60.29,60.29,59.84,60.02,187132.0,58.5459,58.5459,58.1089,58.2837,187132.0
2021-07-27 12:10:00,60.03,60.03,59.79,59.98,143266.0,58.2934,58.2934,58.0604,58.2449,143266.0
2021-07-27 12:20:00,59.95,60.13,59.93,60.13,126430.0,58.2157,58.3905,58.1963,58.3905,126430.0
2021-07-27 12:30:00,60.12,60.16,59.94,60.08,72548.0,58.3808,58.4196,58.206,58.342,72548.0
2021-07-27 12:40:00,60.07,60.2,59.99,60.08,97308.0,58.3323,58.4585,58.2546,58.342,97308.0
2021-07-27 12:50:00,60.05,60.18,59.93,59.97,91262.0,58.3128,58.4391,58.1963,58.2351,91262.0
2021-07-27 13:00:00,59.97,60.13,59.91,60.09,60010.0,58.2351,58.3905,58.1769,58.3517,60010.0
2021-07-27 13:10:00,60.06,60.09,59.79,59.84,124336.0,58.3225,58.3517,58.0604,58.1089,124336.0
2021-07-27 13:20:00,59.85,59.85,59.63,59.75,216778.0,58.1186,58.1186,57.905,58.0215,216778.0
2021-07-27 13:30:00,59.76,59.95,59.63,59.94,205818.0,58.0312,58.2157,57.905,58.206,205818.0
2021-07-27 13:40:00,59.93,60.01,59.84,59.99,91800.0,58.1963,58.274,58.1089,58.2546,91800.0
2021-07-27 13:50:00,59.99,59.99,59.76,59.76,66804.0,58.2546,58.2546,58.0312,58.0312,66804.0
2021-07-27 14:00:00,59.76,59.96,59.74,59.96,73580.0,58.0312,58.2254,58.0118,58.2254,73580.0
2021-07-27 14:10:00,59.98,60.26,59.95,60.23,139908.0,58.2449,58.5168,58.2157,58.4876,139908.0
2021-07-27 14:20:00,60.24,60.35,60.24,60.27,72316.0,58.4973,58.6042,58.4973,58.5265,72316.0
2021-07-27 14:30:00,60.27,60.33,60.24,60.27,49776.0,58.5265,58.5847,58.4973,58.5265,49776.0
2021-07-27 14:40:00,60.27,60.44,60.22,60.42,90698.0,58.5265,58.6915,58.4779,58.6721,90698.0
2021-07-27 14:50:00,60.4,60.49,60.3,60.48,94046.0,58.6527,58.7401,58.5556,58.7304,94046.0
2021-07-27 15:00:00,60.49,60.63,60.49,60.63,230858.0,58.7401,58.8761,58.7401,58.8761,230858.0
2021-07-27 15:10:00,60.63,60.63,60.42,60.46,111032.0,58.8761,58.8761,58.6721,58.711,111032.0
2021-07-27 15:20:00,60.49,60.52,60.44,60.48,66690.0,58.7401,58.7692,58.6915,58.7304,66690.0
2021-07-27 15:30:00,60.48,60.52,60.35,60.43,146370.0,58.7304,58.7692,58.6042,58.6818,146370.0
2021-07-27 15:40:00,60.41,60.6,60.35,60.52,262686.0,58.6624,58.8469,58.6042,58.7692,262686.0
2021-07-27 15:50:00,60.55,60.92,60.55,60.92,485776.0,58.7984,59.1577,58.7984,59.1577,485776.0
2021-07-28 09:30:00,61.18,61.23,60.64,60.71,479108.0,59.4101,59.4587,58.8858,58.9537,479108.0
2021-07-28 09:40:00,60.72,60.72,60.51,60.54,283982.0,58.9634,58.9634,58.7595,58.7887,283982.0
2021-07-28 09:50:00,60.55,60.76,60.54,60.71,250180.0,58.7984,59.0023,58.7887,58.9537,250180.0
2021-07-28 10:00:00,60.72,60.8,60.63,60.68,402702.0,58.9634,59.0411,58.8761,58.9246,402702.0
2021-07-28 10:10:00,60.69,60.85,60.54,60.84,299156.0,58.9343,59.0897,58.7887,59.08,299156.0
2021-07-28 10:20:00,60.85,61.02,60.79,60.93,272040.0,59.0897,59.2548,59.0314,59.1674,272040.0
2021-07-28 10:30:00,60.95,61.12,60.94,60.99,161288.0,59.1868,59.3519,59.1771,59.2256,161288.0
2021-07-28 10:40:00,60.97,60.98,60.63,60.88,229586.0,59.2062,59.2159,58.8761,59.1188,229586.0
2021-07-28 10:50:00,60.88,61.02,60.88,61.02,146202.0,59.1188,59.2548,59.1188,59.2548,146202.0
2021-07-28 11:00:00,61.01,61.09,60.99,61.04,168718.0,59.2451,59.3227,59.2256,59.2742,168718.0
2021-07-28 11:10:00,61.05,61.06,60.88,60.98,98948.0,59.2839,59.2936,59.1188,59.2159,98948.0
2021-07-28 11:20:00,60.99,60.99,60.87,60.88,50504.0,59.2256,59.2256,59.1091,59.1188,50504.0
2021-07-28 11:30:00,60.87,61.04,60.85,61.01,160938.0,59.1091,59.2742,59.0897,59.2451,160938.0
2021-07-28 11:40:00,60.99,61.09,60.85,60.91,147710.0,59.2256,59.3227,59.0897,59.148,147710.0
2021-07-28 11:50:00,60.94,61.02,60.88,60.99,76292.0,59.1771,59.2548,59.1188,59.2256,76292.0
2021-07-28 12:00:00,60.99,61.0,60.91,60.98,57658.0,59.2256,59.2353,59.148,59.2159,57658.0
2021-07-28 12:10:00,60.95,61.02,60.85,60.92,176068.0,59.1868,59.2548,59.0897,59.1577,176068.0
2021-07-28 12:20:00,60.91,60.92,60.8,60.8,51130.0,59.148,59.1577,59.0411,59.0411,51130.0
2021-07-28 12:30:00,60.81,60.89,60.72,60.75,71216.0,59.0508,59.1285,58.9634,58.9926,71216.0
2021-07-28 12:40:00,60.77,60.77,60.65,60.74,74512.0,59.012,59.012,58.8955,58.9829,74512.0
2021-07-28 12:50:00,60.74,60.77,60.66,60.72,62082.0,58.9829,59.012,58.9052,58.9634,62082.0
2021-07-28 13:00:00,60.73,60.76,60.61,60.67,91030.0,58.9732,59.0023,58.8566,58.9149,91030.0
2021-07-28 13:10:00,60.67,60.69,60.49,60.52,111708.0,58.9149,58.9343,58.7401,58.7692,111708.0
2021-07-28 13:20:00,60.53,60.6,60.49,60.53,127192.0,58.7789,58.8469,58.7401,58.7789,127192.0
2021-07-28 13:30:00,60.53,60.6,60.43,60.45,64690.0,58.7789,58.8469,58.6818,58.7013,64690.0
2021-07-28 13:40:00,60.47,60.66,60.46,60.65,67134.0,58.7207,58.9052,58.711,58.8955,67134.0
2021-07-28 13:50:00,60.66,60.66,60.5,60.53,99408.0,58.9052,58.9052,58.7498,58.7789,99408.0
2021-07-28 14:00:00,60.55,60.9,60.18,60.72,412854.0,58.7984,59.1382,58.4391,58.9634,412854.0
2021-07-28 14:10:00,60.72,60.99,60.72,60.91,138994.0,58.9634,59.2256,58.9634,59.148,138994.0
2021-07-28 14:20:00,60.91,61.01,60.84,60.9,75282.0,59.148,59.2451,59.08,59.1382,75282.0
2021-07-28 14:30:00,60.92,61.06,60.67,60.99,201472.0,59.1577,59.2936,58.9149,59.2256,201472.0
2021-07-28 14:40:00,61.0,61.34,60.96,61.33,310294.0,59.2353,59.5655,59.1965,59.5558,310294.0
2021-07-28 14:50:00,61.34,61.42,61.1,61.19,238290.0,59.5655,59.6432,59.3325,59.4199,238290.0
2021-07-28 15:00:00,61.2,61.28,61.05,61.09,191920.0,59.4296,59.5072,59.2839,59.3227,191920.0
2021-07-28 15:10:00,61.12,61.24,61.09,61.16,128978.0,59.3519,59.4684,59.3227,59.3907,128978.0
2021-07-28 15:20:00,61.14,61.14,60.93,61.1,68496.0,59.3713,59.3713,59.1674,59.3325,68496.0
2021-07-28 15:30:00,61.12,61.24,61.04,61.04,126140.0,59.3519,59.4684,59.2742,59.2742,126140.0
2021-07-28 15:40:00,61.04,61.17,61.04,61.09,96850.0,59.2742,59.4004,59.2742,59.3227,96850.0
2021-07-28 15:50:00,61.1,61.16,60.78,60.8,274978.0,59.3325,59.3907,59.0217,59.0411,274978.0
2021-07-29 09:30:00,61.25,61.66,61.21,61.66,692250.0,59.4781,59.8763,59.4393,59.8763,692250.0
2021-07-29 09:40:00,61.67,61.74,61.44,61.55,365944.0,59.886,59.9539,59.6626,59.7694,365944.0
2021-07-29 09:50:00,61.54,61.63,61.49,61.6,270922.0,59.7597,59.8471,59.7112,59.818,270922.0
2021-07-29 10:00:00,61.62,61.63,61.45,61.49,212982.0,59.8374,59.8471,59.6723,59.7112,212982.0
2021-07-29 10:10:00,61.49,61.65,61.47,61.63,193584.0,59.7112,59.8665,59.6918,59.8471,193584.0
2021-07-29 10:20:00,61.62,61.7,61.51,61.7,145384.0,59.8374,59.9151,59.7306,59.9151,145384.0
2021-07-29 10:30:00,61.7,61.79,61.65,61.79,183476.0,59.9151,60.0025,59.8665,60.0025,183476.0
2021-07-29 10:40:00,61.8,61.86,61.73,61.77,200290.0,60.0122,60.0705,59.9442,59.9831,200290.0
2021-07-29 10:50:00,61.77,61.92,61.77,61.91,155142.0,59.9831,60.1287,59.9831,60.119,155142.0
2021-07-29 11:00:00,61.91,62.0,61.9,61.96,188070.0,60.119,60.2064,60.1093,60.1676,188070.0
2021-07-29 11:10:00,61.97,61.98,61.8,61.85,204932.0,60.1773,60.187,60.0122,60.0608,204932.0
2021-07-29 11:20:00,61.85,61.88,61.76,61.78,188790.0,60.0608,60.0899,59.9734,59.9928,188790.0
2021-07-29 11:30:00,61.79,61.87,61.79,61.85,145614.0,60.0025,60.0802,60.0025,60.0608,145614.0
2021-07-29 11:40:00,61.84,61.92,61.83,61.88,77380.0,60.051,60.1287,60.0413,60.0899,77380.0
2021-07-29 11:50:00,61.87,61.9,61.77,61.8,139856.0,60.0802,60.1093,59.9831,60.0122,139856.0
2021-07-29 12:00:00,61.79,61.88,61.79,61.87,78640.0,60.0025,60.0899,60.0025,60.0802,78640.0
2021-07-29 12:10:00,61.86,61.99,61.85,61.99,116108.0,60.0705,60.1967,60.0608,60.1967,116108.0
2021-07-29 12:20:00,61.99,62.02,61.93,61.96,82950.0,60.1967,60.2258,60.1384,60.1676,82950.0
2021-07-29 12:30:00,61.96,62.01,61.95,61.98,112344.0,60.1676,60.2161,60.1579,60.187,112344.0
2021-07-29 12:40:00,61.97,61.97,61.82,61.83,191896.0,60.1773,60.1773,60.0316,60.0413,191896.0
2021-07-29 12:50:00,61.83,61.88,61.82,61.87,67030.0,60.0413,60.0899,60.0316,60.0802,67030.0
2021-07-29 13:00:00,61.87,61.96,61.85,61.96,92124.0,60.0802,60.1676,60.0608,60.1676,92124.0
2021-07-29 13:10:00,61.95,61.99,61.89,61.9,94930.0,60.1579,60.1967,60.0996,60.1093,94930.0
2021-07-29 13:20:00,61.9,62.02,61.88,62.0,125218.0,60.1093,60.2258,60.0899,60.2064,125218.0
2021-07-29 13:30:00,62.0,62.04,61.93,61.97,106842.0,60.2064,60.2453,60.1384,60.1773,106842.0
2021-07-29 13:40:00,61.96,61.98,61.94,61.96,53246.0,60.1676,60.187,60.1482,60.1676,53246.0
2021-07-29 13:50:00,61.94,61.97,61.88,61.92,104656.0,60.1482,60.1773,60.0899,60.1287,104656.0
2021-07-29 14:00:00,61.93,61.95,61.89,61.89,41862.0,60.1384,60.1579,60.0996,60.0996,41862.0
2021-07-29 14:10:00,61.91,61.97,61.88,61.89,39178.0,60.119,60.1773,60.0899,60.0996,39178.0
2021-07-29 14:20:00,61.88,61.89,61.81,61.84,44008.0,60.0899,60.0996,60.0219,60.051,44008.0
2021-07-29 14:30:00,61.84,61.85,61.7,61.71,96776.0,60.051,60.0608,59.9151,59.9248,96776.0
2021-07-29 14:40:00,61.7,61.78,61.7,61.77,57270.0,59.9151,59.9928,59.9151,59.9831,57270.0
2021-07-29 14:50:00,61.78,61.8,61.73,61.76,51326.0,59.9928,60.0122,59.9442,59.9734,51326.0
2021-07-29 15:00:00,61.77,61.77,61.66,61.74,136100.0,59.9831,59.9831,59.8763,59.9539,136100.0
2021-07-29 15:10:00,61.74,61.74,61.66,61.69,43328.0,59.9539,59.9539,59.8763,59.9054,43328.0
2021-07-29 15:20:00,61.69,61.74,61.66,61.67,103966.0,59.9054,59.9539,59.8763,59.886,103966.0
2021-07-29 15:30:00,61.67,61.74,61.62,61.71,121602.0,59.886,59.9539,59.8374,59.9248,121602.0
2021-07-29 15:40:00,61.72,61.73,61.63,61.65,144454.0,59.9345,59.9442,59.8471,59.8665,144454.0
2021-07-29 15:50:00,61.65,61.66,61.56,61.58,162736.0,59.8665,59.8763,59.7791,59.7986,162736.0
2021-07-30 09:30:00,60.42,60.85,60.42,60.78,579162.0,58.6721,59.0897,58.6721,59.0217,579162.0
2021-07-30 09:40:00,60.79,61.02,60.76,60.98,253332.0,59.0314,59.2548,59.0023,59.2159,253332.0
2021-07-30 09:50:00,60.98,61.15,60.92,61.03,290148.0,59.2159,59.381,59.1577,59.2645,290148.0
2021-07-30 10:00:00,61.05,61.31,61.05,61.25,163348.0,59.2839,59.5364,59.2839,59.4781,163348.0
2021-07-30 10:10:00,61.24,61.25,60.87,60.88,292190.0,59.4684,59.4781,59.1091,59.1188,292190.0
2021-07-30 10:20:00,60.88,60.98,60.7,60.71,216794.0,59.1188,59.2159,58.944,58.9537,216794.0
2021-07-30 10:30:00,60.74,60.83,60.67,60.82,167720.0,58.9829,59.0703,58.9149,59.0606,167720.0
2021-07-30 10:40:00,60.81,60.96,60.71,60.72,126976.0,59.0508,59.1965,58.9537,58.9634,126976.0
2021-07-30 10:50:00,60.73,60.84,60.69,60.69,131118.0,58.9732,59.08,58.9343,58.9343,131118.0
2021-07-30 11:00:00,60.69,60.87,60.51,60.87,165562.0,58.9343,59.1091,58.7595,59.1091,165562.0
2021-07-30 11:10:00,60.87,60.94,60.74,60.74,114194.0,59.1091,59.1771,58.9829,58.9829,114194.0
2021-07-30 11:20:00,60.74,60.81,60.67,60.77,70176.0,58.9829,59.0508,58.9149,59.012,70176.0
2021-07-30 11:30:00,60.77,60.83,60.49,60.54,150860.0,59.012,59.0703,58.7401,58.7887,150860.0
2021-07-30 11:40:00,60.52,60.63,60.48,60.49,104458.0,58.7692,58.8761,58.7304,58.7401,104458.0
2021-07-30 11:50:00,60.52,60.62,60.5,60.62,72196.0,58.7692,58.8663,58.7498,58.8663,72196.0
2021-07-30 12:00:00,60.6,60.67,60.57,60.6,138802.0,58.8469,58.9149,58.8178,58.8469,138802.0
2021-07-30 12:10:00,60.62,60.77,60.58,60.77,97220.0,58.8663,59.012,58.8275,59.012,97220.0
2021-07-30 12:20:00,60.77,60.79,60.68,60.69,68916.0,59.012,59.0314,58.9246,58.9343,68916.0
2021-07-30 12:30:00,60.7,60.83,60.7,60.79,50210.0,58.944,59.0703,58.944,59.0314,50210.0
2021-07-30 12:40:00,60.79,60.88,60.79,60.88,62320.0,59.0314,59.1188,59.0314,59.1188,62320.0
2021-07-30 12:50:00,60.88,60.89,60.8,60.85,45116.0,59.1188,59.1285,59.0411,59.0897,45116.0
2021-07-30 13:00:00,60.85,60.85,60.71,60.76,86018.0,59.0897,59.0897,58.9537,59.0023,86018.0
2021-07-30 13:10:00,60.75,60.84,60.74,60.76,61806.0,58.9926,59.08,58.9829,59.0023,61806.0
2021-07-30 13:20:00,60.77,60.77,60.68,60.74,86844.0,59.012,59.012,58.9246,58.9829,86844.0
2021-07-30 13:30:00,60.76,60.91,60.74,60.9,117096.0,59.0023,59.148,58.9829,59.1382,117096.0
2021-07-30 13:40:00,60.9,60.93,60.78,60.84,113856.0,59.1382,59.1674,59.0217,59.08,113856.0
2021-07-30 13:50:00,60.84,60.88,60.79,60.81,74872.0,59.08,59.1188,59.0314,59.0508,74872.0
2021-07-30 14:00:00,60.83,60.83,60.68,60.74,102278.0,59.0703,59.0703,58.9246,58.9829,102278.0
2021-07-30 14:10:00,60.71,60.73,60.61,60.68,116402.0,58.9537,58.9732,58.8566,58.9246,116402.0
2021-07-30 14:20:00,60.68,60.74,60.51,60.52,97290.0,58.9246,58.9829,58.7595,58.7692,97290.0
2021-07-30 14:30:00,60.5,60.56,60.37,60.37,148734.0,58.7498,58.8081,58.6236,58.6236,148734.0
2021-07-30 14:40:00,60.38,60.59,60.35,60.57,89944.0,58.6333,58.8372,58.6042,58.8178,89944.0
2021-07-30 14:50:00,60.59,60.73,60.59,60.65,137892.0,58.8372,58.9732,58.8372,58.8955,137892.0
2021-07-30 15:00:00,60.67,60.81,60.67,60.79,129694.0,58.9149,59.0508,58.9149,59.0314,129694.0
2021-07-30 15:10:00,60.79,60.82,60.69,60.69,120676.0,59.0314,59.0606,58.9343,58.9343,120676.0
2021-07-30 15:20:00,60.69,60.7,60.49,60.63,120406.0,58.9343,58.944,58.7401,58.8761,120406.0
2021-07-30 15:30:00,60.63,60.74,60.58,60.58,88680.0,58.8761,58.9829,58.8275,58.8275,88680.0
2021-07-30 15:40:00,60.59,60.63,60.47,60.49,217504.0,58.8372,58.8761,58.7207,58.7401,217504.0
2021-07-30 15:50:00,60.51,60.67,60.45,60.64,437868.0,58.7595,58.9149,58.7013,58.8858,437868.0
2021-08-02 09:30:00,61.4,61.66,61.31,61.45,802338.0,59.6238,59.8763,59.5364,59.6723,802338.0
2021-08-02 09:40:00,61.45,61.56,61.33,61.52,193938.0,59.6723,59.7791,59.5558,59.7403,193938.0
2021-08-02 09:50:00,61.52,61.56,61.31,61.34,182154.0,59.7403,59.7791,59.5364,59.5655,182154.0
2021-08-02 10:00:00,61.36,61.43,61.14,61.37,260322.0,59.5849,59.6529,59.3713,59.5946,260322.0
2021-08-02 10:10:00,61.38,61.52,61.35,61.48,201392.0,59.6044,59.7403,59.5752,59.7015,201392.0
2021-08-02 10:20:00,61.51,61.58,61.43,61.46,210954.0,59.7306,59.7986,59.6529,59.682,210954.0
2021-08-02 10:30:00,61.47,61.55,61.38,61.4,76500.0,59.6918,59.7694,59.6044,59.6238,76500.0
2021-08-02 10:40:00,61.39,61.43,61.26,61.34,80296.0,59.6141,59.6529,59.4878,59.5655,80296.0
2021-08-02 10:50:00,61.33,61.41,61.26,61.27,108310.0,59.5558,59.6335,59.4878,59.4975,108310.0
2021-08-02 11:00:00,61.29,61.41,61.21,61.4,98694.0,59.517,59.6335,59.4393,59.6238,98694.0
2021-08-02 11:10:00,61.4,61.44,61.27,61.32,77590.0,59.6238,59.6626,59.4975,59.5461,77590.0
2021-08-02 11:20:00,61.31,61.41,61.27,61.37,50086.0,59.5364,59.6335,59.4975,59.5946,50086.0
2021-08-02 11:30:00,61.38,61.41,61.21,61.23,72768.0,59.6044,59.6335,59.4393,59.4587,72768.0
2021-08-02 11:40:00,61.24,61.26,61.17,61.18,90350.0,59.4684,59.4878,59.4004,59.4101,90350.0
2021-08-02 11:50:00,61.17,61.18,60.77,60.78,172314.0,59.4004,59.4101,59.012,59.0217,172314.0
2021-08-02 12:00:00,60.79,60.79,60.52,60.57,262068.0,59.0314,59.0314,58.7692,58.8178,262068.0
2021-08-02 12:10:00,60.54,60.73,60.54,60.71,148712.0,58.7887,58.9732,58.7887,58.9537,148712.0
2021-08-02 12:20:00,60.71,60.71,60.56,60.68,118624.0,58.9537,58.9537,58.8081,58.9246,118624.0
2021-08-02 12:30:00,60.66,60.91,60.63,60.9,188470.0,58.9052,59.148,58.8761,59.1382,188470.0
2021-08-02 12:40:00,60.88,60.92,60.74,60.81,117444.0,59.1188,59.1577,58.9829,59.0508,117444.0
2021-08-02 12:50:00,60.79,60.85,60.69,60.79,58006.0,59.0314,59.0897,58.9343,59.0314,58006.0
2021-08-02 13:00:00,60.79,60.85,60.74,60.82,138366.0,59.0314,59.0897,58.9829,59.0606,138366.0
2021-08-02 13:10:00,60.8,60.95,60.79,60.92,488938.0,59.0411,59.1868,59.0314,59.1577,488938.0
2021-08-02 13:20:00,60.9,60.93,60.8,60.84,80644.0,59.1382,59.1674,59.0411,59.08,80644.0
2021-08-02 13:30:00,60.83,60.87,60.69,60.69,75826.0,59.0703,59.1091,58.9343,58.9343,75826.0
2021-08-02 13:40:00,60.69,60.76,60.58,60.63,67858.0,58.9343,59.0023,58.8275,58.8761,67858.0
2021-08-02 13:50:00,60.62,60.72,60.51,60.66,133422.0,58.8663,58.9634,58.7595,58.9052,133422.0
2021-08-02 14:00:00,60.67,60.76,60.62,60.7,111994.0,58.9149,59.0023,58.8663,58.944,111994.0
2021-08-02 14:10:00,60.72,60.84,60.71,60.84,103530.0,58.9634,59.08,58.9537,59.08,103530.0
2021-08-02 14:20:00,60.85,60.85,60.67,60.74,96236.0,59.0897,59.0897,58.9149,58.9829,96236.0
2021-08-02 14:30:00,60.73,60.81,60.7,60.79,64660.0,58.9732,59.0508,58.944,59.0314,64660.0
2021-08-02 14:40:00,60.8,60.81,60.7,60.77,43956.0,59.0411,59.0508,58.944,59.012,43956.0
2021-08-02 14:50:00,60.77,60.83,60.74,60.77,82664.0,59.012,59.0703,58.9829,59.012,82664.0
2021-08-02 15:00:00,60.77,60.82,60.64,60.65,88152.0,59.012,59.0606,58.8858,58.8955,88152.0
2021-08-02 15:10:00,60.67,60.71,60.61,60.65,79282.0,58.9149,58.9537,58.8566,58.8955,79282.0
2021-08-02 15:20:00,60.65,60.65,60.48,60.5,144934.0,58.8955,58.8955,58.7304,58.7498,144934.0
2021-08-02 15:30:00,60.49,60.53,60.39,60.4,219872.0,58.7401,58.7789,58.643,58.6527,219872.0
2021-08-02 15:40:00,60.38,60.43,60.19,60.21,223958.0,58.6333,58.6818,58.4488,58.4682,223958.0
2021-08-02 15:50:00,60.22,60.37,60.15,60.26,550362.0,58.4779,58.6236,58.4099,58.5168,550362.0
2021-08-03 09:30:00,60.61,60.71,60.34,60.38,299704.0,58.8566,58.9537,58.5944,58.6333,299704.0
2021-08-03 09:40:00,60.4,60.43,60.06,60.07,385238.0,58.6527,58.6818,58.3225,58.3323,385238.0
2021-08-03 09:50:00,60.06,60.09,59.75,59.79,281010.0,58.3225,58.3517,58.0215,58.0604,281010.0
2021-08-03 10:00:00,59.79,60.05,59.71,59.74,329102.0,58.0604,58.3128,57.9827,58.0118,329102.0
2021-08-03 10:10:00,59.73,60.16,59.66,60.16,750750.0,58.0021,58.4196,57.9341,58.4196,750750.0
2021-08-03 10:20:00,60.16,60.43,60.12,60.35,338766.0,58.4196,58.6818,58.3808,58.6042,338766.0
2021-08-03 10:30:00,60.34,60.38,60.02,60.23,300938.0,58.5944,58.6333,58.2837,58.4876,300938.0
2021-08-03 10:40:00,60.21,60.43,60.08,60.39,266254.0,58.4682,58.6818,58.342,58.643,266254.0
2021-08-03 10:50:00,60.4,60.49,60.19,60.23,237024.0,58.6527,58.7401,58.4488,58.4876,237024.0
2021-08-03 11:00:00,60.22,60.38,60.13,60.26,157234.0,58.4779,58.6333,58.3905,58.5168,157234.0
2021-08-03 11:10:00,60.25,60.32,60.08,60.08,141924.0,58.507,58.575,58.342,58.342,141924.0
2021-08-03 11:20:00,60.1,60.34,60.04,60.34,171926.0,58.3614,58.5944,58.3031,58.5944,171926.0
2021-08-03 11:30:00,60.34,60.59,60.34,60.57,256908.0,58.5944,58.8372,58.5944,58.8178,256908.0
2021-08-03 11:40:00,60.56,61.13,60.56,61.05,569012.0,58.8081,59.3616,58.8081,59.2839,569012.0
2021-08-03 11:50:00,61.06,61.19,61.02,61.16,247848.0,59.2936,59.4199,59.2548,59.3907,247848.0
2021-08-03 12:00:00,61.17,61.2,61.08,61.08,278256.0,59.4004,59.4296,59.313,59.313,278256.0
2021-08-03 12:10:00,61.08,61.1,60.91,60.93,193474.0,59.313,59.3325,59.148,59.1674,193474.0
2021-08-03 12:20:00,60.93,60.98,60.88,60.95,87716.0,59.1674,59.2159,59.1188,59.1868,87716.0
2021-08-03 12:30:00,60.96,61.12,60.92,61.12,135130.0,59.1965,59.3519,59.1577,59.3519,135130.0
2021-08-03 12:40:00,61.13,61.15,61.07,61.09,269972.0,59.3616,59.381,59.3033,59.3227,269972.0
2021-08-03 12:50:00,61.09,61.17,61.05,61.17,91210.0,59.3227,59.4004,59.2839,59.4004,91210.0
2021-08-03 13:00:00,61.19,61.38,61.18,61.36,184166.0,59.4199,59.6044,59.4101,59.5849,184166.0
2021-08-03 13:10:00,61.35,61.38,61.28,61.32,163224.0,59.5752,59.6044,59.5072,59.5461,163224.0
2021-08-03 13:20:00,61.32,61.35,61.26,61.3,49228.0,59.5461,59.5752,59.4878,59.5267,49228.0
2021-08-03 13:30:00,61.31,61.37,61.26,61.28,107408.0,59.5364,59.5946,59.4878,59.5072,107408.0
2021-08-03 13:40:00,61.29,61.31,61.24,61.29,132044.0,59.517,59.5364,59.4684,59.517,132044.0
2021-08-03 13:50:00,61.31,61.37,61.3,61.35,181714.0,59.5364,59.5946,59.5267,59.5752,181714.0
2021-08-03 14:00:00,61.35,61.4,61.21,61.38,148016.0,59.5752,59.6238,59.4393,59.6044,148016.0
2021-08-03 14:10:00,61.38,61.52,61.38,61.48,240910.0,59.6044,59.7403,59.6044,59.7015,240910.0
2021-08-03 14:20:00,61.47,61.51,61.42,61.47,74932.0,59.6918,59.7306,59.6432,59.6918,74932.0
2021-08-03 14:30:00,61.47,61.51,61.43,61.46,168322.0,59.6918,59.7306,59.6529,59.682,168322.0
2021-08-03 14:40:00,61.47,61.51,61.33,61.34,175694.0,59.6918,59.7306,59.5558,59.5655,175694.0
2021-08-03 14:50:00,61.34,61.49,61.34,61.46,109982.0,59.5655,59.7112,59.5655,59.682,109982.0
2021-08-03 15:00:00,61.46,61.63,61.46,61.57,238242.0,59.682,59.8471,59.682,59.7889,238242.0
2021-08-03 15:10:00,61.57,61.62,61.48,61.58,126180.0,59.7889,59.8374,59.7015,59.7986,126180.0
2021-08-03 15:20:00,61.58,61.67,61.55,61.62,165866.0,59.7986,59.886,59.7694,59.8374,165866.0
2021-08-03 15:30:00,61.62,61.69,61.6,61.6,110620.0,59.8374,59.9054,59.818,59.818,110620.0
2021-08-03 15:40:00,61.63,61.66,61.52,61.55,111898.0,59.8471,59.8763,59.7403,59.7694,111898.0
2021-08-03 15:50:00,61.58,61.77,61.49,61.73,373516.0,59.7986,59.9831,59.7112,59.9442,373516.0
2021-08-04 09:30:00,61.15,61.28,61.04,61.15,707212.0,59.381,59.5072,59.2742,59.381,707212.0
2021-08-04 09:40:00,61.13,61.25,61.04,61.23,348534.0,59.3616,59.4781,59.2742,59.4587,348534.0
2021-08-04 09:50:00,61.24,61.33,61.07,61.23,226016.0,59.4684,59.5558,59.3033,59.4587,226016.0
2021-08-04 10:00:00,61.24,61.43,61.19,61.41,268596.0,59.4684,59.6529,59.4199,59.6335,268596.0
2021-08-04 10:10:00,61.41,61.42,61.23,61.27,186650.0,59.6335,59.6432,59.4587,59.4975,186650.0
2021-08-04 10:20:00,61.25,61.25,61.12,61.15,136678.0,59.4781,59.4781,59.3519,59.381,136678.0
2021-08-04 10:30:00,61.13,61.13,60.85,61.09,228524.0,59.3616,59.3616,59.0897,59.3227,228524.0
2021-08-04 10:40:00,61.09,61.27,61.09,61.17,404878.0,59.3227,59.4975,59.3227,59.4004,404878.0
2021-08-04 10:50:00,61.18,61.18,60.99,61.01,298906.0,59.4101,59.4101,59.2256,59.2451,298906.0
2021-08-04 11:00:00,61.01,61.2,60.95,61.19,120358.0,59.2451,59.4296,59.1868,59.4199,120358.0
2021-08-04 11:10:00,61.2,61.21,61.09,61.12,100130.0,59.4296,59.4393,59.3227,59.3519,100130.0
2021-08-04 11:20:00,61.1,61.1,60.9,60.92,157978.0,59.3325,59.3325,59.1382,59.1577,157978.0
2021-08-04 11:30:00,60.94,61.02,60.8,60.88,125856.0,59.1771,59.2548,59.0411,59.1188,125856.0
2021-08-04 11:40:00,60.88,60.94,60.73,60.89,102782.0,59.1188,59.1771,58.9732,59.1285,102782.0
2021-08-04 11:50:00,60.88,61.03,60.83,61.01,74830.0,59.1188,59.2645,59.0703,59.2451,74830.0
2021-08-04 12:00:00,60.99,61.09,60.96,61.09,69120.0,59.2256,59.3227,59.1965,59.3227,69120.0
2021-08-04 12:10:00,61.09,61.13,61.04,61.1,66544.0,59.3227,59.3616,59.2742,59.3325,66544.0
2021-08-04 12:20:00,61.1,61.1,60.92,60.95,80956.0,59.3325,59.3325,59.1577,59.1868,80956.0
2021-08-04 12:30:00,60.96,61.01,60.93,61.01,45628.0,59.1965,59.2451,59.1674,59.2451,45628.0
2021-08-04 12:40:00,61.01,61.05,60.92,61.05,113780.0,59.2451,59.2839,59.1577,59.2839,113780.0
2021-08-04 12:50:00,61.06,61.08,61.02,61.07,51564.0,59.2936,59.313,59.2548,59.3033,51564.0
2021-08-04 13:00:00,61.07,61.24,61.07,61.24,164254.0,59.3033,59.4684,59.3033,59.4684,164254.0
2021-08-04 13:10:00,61.24,61.26,61.19,61.24,168782.0,59.4684,59.4878,59.4199,59.4684,168782.0
2021-08-04 13:20:00,61.24,61.3,61.19,61.2,131372.0,59.4684,59.5267,59.4199,59.4296,131372.0
2021-08-04 13:30:00,61.2,61.23,61.13,61.17,85770.0,59.4296,59.4587,59.3616,59.4004,85770.0
2021-08-04 13:40:00,61.18,61.2,61.1,61.2,53900.0,59.4101,59.4296,59.3325,59.4296,53900.0
2021-08-04 13:50:00,61.18,61.24,61.16,61.18,49224.0,59.4101,59.4684,59.3907,59.4101,49224.0
2021-08-04 14:00:00,61.21,61.29,61.18,61.29,54330.0,59.4393,59.517,59.4101,59.517,54330.0
2021-08-04 14:10:00,61.27,61.32,61.27,61.29,51648.0,59.4975,59.5461,59.4975,59.517,51648.0
2021-08-04 14:20:00,61.29,61.32,61.25,61.29,51896.0,59.517,59.5461,59.4781,59.517,51896.0
2021-08-04 14:30:00,61.28,61.37,61.24,61.35,70520.0,59.5072,59.5946,59.4684,59.5752,70520.0
2021-08-04 14:40:00,61.36,61.37,61.14,61.18,126022.0,59.5849,59.5946,59.3713,59.4101,126022.0
2021-08-04 14:50:00,61.2,61.2,61.09,61.13,98932.0,59.4296,59.4296,59.3227,59.3616,98932.0
2021-08-04 15:00:00,61.13,61.2,61.1,61.1,60640.0,59.3616,59.4296,59.3325,59.3325,60640.0
2021-08-04 15:10:00,61.13,61.13,60.98,61.05,174374.0,59.3616,59.3616,59.2159,59.2839,174374.0
2021-08-04 15:20:00,61.05,61.13,61.04,61.13,51348.0,59.2839,59.3616,59.2742,59.3616,51348.0
2021-08-04 15:30:00,61.12,61.15,61.04,61.1,91030.0,59.3519,59.381,59.2742,59.3325,91030.0
2021-08-04 15:40:00,61.1,61.16,61.05,61.12,72970.0,59.3325,59.3907,59.2839,59.3519,72970.0
2021-08-04 15:50:00,61.1,61.19,60.83,60.84,244510.0,59.3325,59.4199,59.0703,59.08,244510.0
2021-08-05 09:30:00,61.34,61.49,61.2,61.46,578478.0,59.5655,59.7112,59.4296,59.682,578478.0
2021-08-05 09:40:00,61.47,61.51,61.35,61.4,220928.0,59.6918,59.7306,59.5752,59.6238,220928.0
2021-08-05 09:50:00,61.39,61.58,61.38,61.58,191546.0,59.6141,59.7986,59.6044,59.7986,191546.0
2021-08-05 10:00:00,61.58,61.61,61.51,61.56,121484.0,59.7986,59.8277,59.7306,59.7791,121484.0
2021-08-05 10:10:00,61.56,61.6,61.46,61.5,175664.0,59.7791,59.818,59.682,59.7209,175664.0
2021-08-05 10:20:00,61.5,61.5,61.39,61.43,108830.0,59.7209,59.7209,59.6141,59.6529,108830.0
2021-08-05 10:30:00,61.44,61.5,61.41,61.45,94236.0,59.6626,59.7209,59.6335,59.6723,94236.0
2021-08-05 10:40:00,61.45,61.58,61.45,61.55,96378.0,59.6723,59.7986,59.6723,59.7694,96378.0
2021-08-05 10:50:00,61.55,61.69,61.55,61.66,133684.0,59.7694,59.9054,59.7694,59.8763,133684.0
2021-08-05 11:00:00,61.66,61.7,61.6,61.6,184940.0,59.8763,59.9151,59.818,59.818,184940.0
2021-08-05 11:10:00,61.6,61.67,61.58,61.61,127294.0,59.818,59.886,59.7986,59.8277,127294.0
2021-08-05 11:20:00,61.62,61.71,61.62,61.7,96738.0,59.8374,59.9248,59.8374,59.9151,96738.0
2021-08-05 11:30:00,61.68,61.71,61.63,61.65,75292.0,59.8957,59.9248,59.8471,59.8665,75292.0
2021-08-05 11:40:00,61.64,61.64,61.59,61.62,62206.0,59.8568,59.8568,59.8083,59.8374,62206.0
2021-08-05 11:50:00,61.63,61.65,61.58,61.62,49012.0,59.8471,59.8665,59.7986,59.8374,49012.0
2021-08-05 12:00:00,61.62,61.63,61.54,61.63,104808.0,59.8374,59.8471,59.7597,59.8471,104808.0
2021-08-05 12:10:00,61.63,61.67,61.6,61.62,43982.0,59.8471,59.886,59.818,59.8374,43982.0
2021-08-05 12:20:00,61.6,61.61,61.56,61.58,31390.0,59.818,59.8277,59.7791,59.7986,31390.0
2021-08-05 12:30:00,61.59,61.61,61.52,61.52,64562.0,59.8083,59.8277,59.7403,59.7403,64562.0
2021-08-05 12:40:00,61.52,61.52,61.44,61.48,57444.0,59.7403,59.7403,59.6626,59.7015,57444.0
2021-08-05 12:50:00,61.49,61.49,61.43,61.43,70306.0,59.7112,59.7112,59.6529,59.6529,70306.0
2021-08-05 13:00:00,61.43,61.48,61.42,61.46,35676.0,59.6529,59.7015,59.6432,59.682,35676.0
2021-08-05 13:10:00,61.46,61.51,61.46,61.51,39066.0,59.682,59.7306,59.682,59.7306,39066.0
2021-08-05 13:20:00,61.51,61.57,61.49,61.56,38512.0,59.7306,59.7889,59.7112,59.7791,38512.0
2021-08-05 13:30:00,61.56,61.59,61.54,61.56,84252.0,59.7791,59.8083,59.7597,59.7791,84252.0
2021-08-05 13:40:00,61.56,61.6,61.56,61.6,32862.0,59.7791,59.818,59.7791,59.818,32862.0
2021-08-05 13:50:00,61.6,61.65,61.59,61.65,129836.0,59.818,59.8665,59.8083,59.8665,129836.0
2021-08-05 14:00:00,61.65,61.71,61.59,61.62,134504.0,59.8665,59.9248,59.8083,59.8374,134504.0
2021-08-05 14:10:00,61.64,61.65,61.6,61.62,33092.0,59.8568,59.8665,59.818,59.8374,33092.0
2021-08-05 14:20:00,61.61,61.62,61.58,61.59,40456.0,59.8277,59.8374,59.7986,59.8083,40456.0
2021-08-05 14:30:00,61.59,61.6,61.56,61.59,36378.0,59.8083,59.818,59.7791,59.8083,36378.0
2021-08-05 14:40:00,61.6,61.64,61.55,61.57,32988.0,59.818,59.8568,59.7694,59.7889,32988.0
2021-08-05 14:50:00,61.56,61.6,61.52,61.54,68226.0,59.7791,59.818,59.7403,59.7597,68226.0
2021-08-05 15:00:00,61.55,61.63,61.52,61.59,75750.0,59.7694,59.8471,59.7403,59.8083,75750.0
2021-08-05 15:10:00,61.59,61.62,61.51,61.52,70576.0,59.8083,59.8374,59.7306,59.7403,70576.0
2021-08-05 15:20:00,61.53,61.6,61.52,61.59,44292.0,59.75,59.818,59.7403,59.8083,44292.0
2021-08-05 15:30:00,61.59,61.71,61.57,61.7,152490.0,59.8083,59.9248,59.7889,59.9151,152490.0
2021-08-05 15:40:00,61.7,61.77,61.68,61.76,181304.0,59.9151,59.9831,59.8957,59.9734,181304.0
2021-08-05 15:50:00,61.77,62.02,61.76,61.97,391294.0,59.9831,60.2258,59.9734,60.1773,391294.0
2021-08-06 09:30:00,62.1,62.46,62.07,62.31,528240.0,60.3035,60.6531,60.2744,60.5075,528240.0
2021-08-06 09:40:00,62.35,62.43,62.21,62.24,206702.0,60.5463,60.624,60.4103,60.4395,206702.0
2021-08-06 09:50:00,62.26,62.27,62.01,62.08,274348.0,60.4589,60.4686,60.2161,60.2841,274348.0
2021-08-06 10:00:00,62.09,62.28,61.98,62.22,305918.0,60.2938,60.4783,60.187,60.4201,305918.0
2021-08-06 10:10:00,62.23,62.26,62.13,62.21,119012.0,60.4298,60.4589,60.3327,60.4103,119012.0
2021-08-06 10:20:00,62.2,62.28,62.17,62.24,75380.0,60.4006,60.4783,60.3715,60.4395,75380.0
2021-08-06 10:30:00,62.24,62.33,62.22,62.24,144624.0,60.4395,60.5269,60.4201,60.4395,144624.0
2021-08-06 10:40:00,62.24,62.24,62.08,62.08,143174.0,60.4395,60.4395,60.2841,60.2841,143174.0
2021-08-06 10:50:00,62.07,62.12,61.99,62.1,229250.0,60.2744,60.3229,60.1967,60.3035,229250.0
2021-08-06 11:00:00,62.11,62.19,62.02,62.13,157702.0,60.3132,60.3909,60.2258,60.3327,157702.0
2021-08-06 11:10:00,62.15,62.15,62.02,62.12,78518.0,60.3521,60.3521,60.2258,60.3229,78518.0
2021-08-06 11:20:00,62.12,62.26,62.12,62.23,80826.0,60.3229,60.4589,60.3229,60.4298,80826.0
2021-08-06 11:30:00,62.22,62.24,62.12,62.13,47510.0,60.4201,60.4395,60.3229,60.3327,47510.0
2021-08-06 11:40:00,62.13,62.17,62.09,62.15,56322.0,60.3327,60.3715,60.2938,60.3521,56322.0
2021-08-06 11:50:00,62.16,62.31,62.14,62.31,62838.0,60.3618,60.5075,60.3424,60.5075,62838.0
2021-08-06 12:00:00,62.31,62.32,62.26,62.26,57952.0,60.5075,60.5172,60.4589,60.4589,57952.0
2021-08-06 12:10:00,62.26,62.27,62.21,62.24,62102.0,60.4589,60.4686,60.4103,60.4395,62102.0
2021-08-06 12:20:00,62.26,62.31,62.25,62.28,47030.0,60.4589,60.5075,60.4492,60.4783,47030.0
2021-08-06 12:30:00,62.28,62.34,62.24,62.26,68332.0,60.4783,60.5366,60.4395,60.4589,68332.0
2021-08-06 12:40:00,62.26,62.27,62.22,62.27,50012.0,60.4589,60.4686,60.4201,60.4686,50012.0
2021-08-06 12:50:00,62.27,62.4,62.27,62.39,69692.0,60.4686,60.5948,60.4686,60.5851,69692.0
2021-08-06 13:00:00,62.38,62.42,62.37,62.37,97448.0,60.5754,60.6143,60.5657,60.5657,97448.0
2021-08-06 13:10:00,62.38,62.42,62.35,62.41,45700.0,60.5754,60.6143,60.5463,60.6046,45700.0
2021-08-06 13:20:00,62.4,62.4,62.31,62.33,75464.0,60.5948,60.5948,60.5075,60.5269,75464.0
2021-08-06 13:30:00,62.33,62.36,62.31,62.33,88166.0,60.5269,60.556,60.5075,60.5269,88166.0
2021-08-06 13:40:00,62.33,62.35,62.29,62.32,59284.0,60.5269,60.5463,60.488,60.5172,59284.0
2021-08-06 13:50:00,62.31,62.34,62.29,62.34,36818.0,60.5075,60.5366,60.488,60.5366,36818.0
2021-08-06 14:00:00,62.34,62.37,62.32,62.34,120990.0,60.5366,60.5657,60.5172,60.5366,120990.0
2021-08-06 14:10:00,62.35,62.35,62.29,62.34,49032.0,60.5463,60.5463,60.488,60.5366,49032.0
2021-08-06 14:20:00,62.33,62.33,62.26,62.28,98590.0,60.5269,60.5269,60.4589,60.4783,98590.0
2021-08-06 14:30:00,62.29,62.3,62.24,62.27,71174.0,60.488,60.4977,60.4395,60.4686,71174.0
2021-08-06 14:40:00,62.27,62.27,62.15,62.16,88736.0,60.4686,60.4686,60.3521,60.3618,88736.0
2021-08-06 14:50:00,62.15,62.19,62.09,62.09,120338.0,60.3521,60.3909,60.2938,60.2938,120338.0
2021-08-06 15:00:00,62.09,62.15,62.05,62.14,189388.0,60.2938,60.3521,60.255,60.3424,189388.0
2021-08-06 15:10:00,62.13,62.21,62.13,62.2,246726.0,60.3327,60.4103,60.3327,60.4006,246726.0
2021-08-06 15:20:00,62.21,62.27,62.21,62.27,74428.0,60.4103,60.4686,60.4103,60.4686,74428.0
2021-08-06 15:30:00,62.27,62.35,62.24,62.24,163292.0,60.4686,60.5463,60.4395,60.4395,163292.0
2021-08-06 15:40:00,62.24,62.26,62.12,62.13,179036.0,60.4395,60.4589,60.3229,60.3327,179036.0
2021-08-06 15:50:00,62.13,62.32,62.08,62.29,368348.0,60.3327,60.5172,60.2841,60.488,368348.0
2021-08-09 09:30:00,62.24,62.4,61.77,61.85,607196.0,60.4395,60.5948,59.9831,60.0608,607196.0
2021-08-09 09:40:00,61.83,62.15,61.81,62.08,289492.0,60.0413,60.3521,60.0219,60.2841,289492.0
2021-08-09 09:50:00,62.08,62.1,61.92,61.95,162676.0,60.2841,60.3035,60.1287,60.1579,162676.0
2021-08-09 10:00:00,61.96,62.02,61.91,61.91,162738.0,60.1676,60.2258,60.119,60.119,162738.0
2021-08-09 10:10:00,61.92,61.99,61.83,61.91,131084.0,60.1287,60.1967,60.0413,60.119,131084.0
2021-08-09 10:20:00,61.92,62.0,61.91,61.98,61892.0,60.1287,60.2064,60.119,60.187,61892.0
2021-08-09 10:30:00,61.98,62.05,61.92,62.0,76458.0,60.187,60.255,60.1287,60.2064,76458.0
2021-08-09 10:40:00,62.02,62.09,62.02,62.05,169210.0,60.2258,60.2938,60.2258,60.255,169210.0
2021-08-09 10:50:00,62.05,62.17,61.94,61.99,153616.0,60.255,60.3715,60.1482,60.1967,153616.0
2021-08-09 11:00:00,61.98,62.02,61.94,61.99,121498.0,60.187,60.2258,60.1482,60.1967,121498.0
2021-08-09 11:10:00,61.99,62.05,61.96,62.05,97794.0,60.1967,60.255,60.1676,60.255,97794.0
2021-08-09 11:20:00,62.04,62.06,61.97,62.04,45162.0,60.2453,60.2647,60.1773,60.2453,45162.0
2021-08-09 11:30:00,62.05,62.11,62.02,62.07,48062.0,60.255,60.3132,60.2258,60.2744,48062.0
2021-08-09 11:40:00,62.06,62.13,62.06,62.13,25092.0,60.2647,60.3327,60.2647,60.3327,25092.0
2021-08-09 11:50:00,62.13,62.2,62.12,62.2,41660.0,60.3327,60.4006,60.3229,60.4006,41660.0
2021-08-09 12:00:00,62.21,62.21,62.13,62.14,40768.0,60.4103,60.4103,60.3327,60.3424,40768.0
2021-08-09 12:10:00,62.13,62.16,62.13,62.13,14260.0,60.3327,60.3618,60.3327,60.3327,14260.0
2021-08-09 12:20:00,62.13,62.14,62.07,62.08,46156.0,60.3327,60.3424,60.2744,60.2841,46156.0
2021-08-09 12:30:00,62.09,62.14,62.09,62.13,28664.0,60.2938,60.3424,60.2938,60.3327,28664.0
2021-08-09 12:40:00,62.13,62.13,62.08,62.12,33412.0,60.3327,60.3327,60.2841,60.3229,33412.0
2021-08-09 12:50:00,62.13,62.15,62.1,62.13,36690.0,60.3327,60.3521,60.3035,60.3327,36690.0
2021-08-09 13:00:00,62.13,62.17,62.12,62.14,31956.0,60.3327,60.3715,60.3229,60.3424,31956.0
2021-08-09 13:10:00,62.14,62.18,62.12,62.12,21622.0,60.3424,60.3812,60.3229,60.3229,21622.0
2021-08-09 13:20:00,62.12,62.16,62.1,62.12,49460.0,60.3229,60.3618,60.3035,60.3229,49460.0
2021-08-09 13:30:00,62.11,62.14,62.09,62.14,86766.0,60.3132,60.3424,60.2938,60.3424,86766.0
2021-08-09 13:40:00,62.13,62.16,62.12,62.14,76630.0,60.3327,60.3618,60.3229,60.3424,76630.0
2021-08-09 13:50:00,62.13,62.19,62.13,62.16,61166.0,60.3327,60.3909,60.3327,60.3618,61166.0
2021-08-09 14:00:00,62.16,62.2,62.16,62.19,52592.0,60.3618,60.4006,60.3618,60.3909,52592.0
2021-08-09 14:10:00,62.2,62.24,62.19,62.23,83640.0,60.4006,60.4395,60.3909,60.4298,83640.0
2021-08-09 14:20:00,62.23,62.32,62.23,62.32,84008.0,60.4298,60.5172,60.4298,60.5172,84008.0
2021-08-09 14:30:00,62.32,62.38,62.32,62.35,133598.0,60.5172,60.5754,60.5172,60.5463,133598.0
2021-08-09 14:40:00,62.35,62.35,62.24,62.29,131322.0,60.5463,60.5463,60.4395,60.488,131322.0
2021-08-09 14:50:00,62.28,62.28,62.24,62.26,60038.0,60.4783,60.4783,60.4395,60.4589,60038.0
2021-08-09 15:00:00,62.25,62.27,62.22,62.24,109644.0,60.4492,60.4686,60.4201,60.4395,109644.0
2021-08-09 15:10:00,62.24,62.27,62.21,62.22,59226.0,60.4395,60.4686,60.4103,60.4201,59226.0
2021-08-09 15:20:00,62.23,62.24,62.13,62.19,103584.0,60.4298,60.4395,60.3327,60.3909,103584.0
2021-08-09 15:30:00,62.19,62.33,62.19,62.31,161026.0,60.3909,60.5269,60.3909,60.5075,161026.0
2021-08-09 15:40:00,62.3,62.3,62.1,62.1,169882.0,60.4977,60.4977,60.3035,60.3035,169882.0
2021-08-09 15:50:00,62.09,62.16,62.05,62.1,309956.0,60.2938,60.3618,60.255,60.3035,309956.0
2021-08-10 09:30:00,62.3,62.32,62.15,62.23,276836.0,60.4977,60.5172,60.3521,60.4298,276836.0
2021-08-10 09:40:00,62.24,62.38,62.23,62.33,193702.0,60.4395,60.5754,60.4298,60.5269,193702.0
2021-08-10 09:50:00,62.31,62.48,62.31,62.42,447188.0,60.5075,60.6725,60.5075,60.6143,447188.0
2021-08-10 10:00:00,62.44,62.52,62.41,62.49,375282.0,60.6337,60.7114,60.6046,60.6822,375282.0
2021-08-10 10:10:00,62.49,62.66,62.49,62.56,309956.0,60.6822,60.8473,60.6822,60.7502,309956.0
2021-08-10 10:20:00,62.56,62.63,62.49,62.52,152052.0,60.7502,60.8182,60.6822,60.7114,152052.0
2021-08-10 10:30:00,62.52,62.52,62.19,62.33,285796.0,60.7114,60.7114,60.3909,60.5269,285796.0
2021-08-10 10:40:00,62.32,62.32,62.06,62.25,302192.0,60.5172,60.5172,60.2647,60.4492,302192.0
2021-08-10 10:50:00,62.23,62.24,61.99,62.17,193854.0,60.4298,60.4395,60.1967,60.3715,193854.0
2021-08-10 11:00:00,62.15,62.22,62.04,62.1,140168.0,60.3521,60.4201,60.2453,60.3035,140168.0
2021-08-10 11:10:00,62.09,62.17,62.02,62.09,133862.0,60.2938,60.3715,60.2258,60.2938,133862.0
2021-08-10 11:20:00,62.08,62.34,62.08,62.32,104620.0,60.2841,60.5366,60.2841,60.5172,104620.0
2021-08-10 11:30:00,62.3,62.34,62.22,62.33,130206.0,60.4977,60.5366,60.4201,60.5269,130206.0
2021-08-10 11:40:00,62.35,62.48,62.34,62.46,135782.0,60.5463,60.6725,60.5366,60.6531,135782.0
2021-08-10 11:50:00,62.46,62.49,62.45,62.49,170188.0,60.6531,60.6822,60.6434,60.6822,170188.0
2021-08-10 12:00:00,62.49,62.57,62.48,62.48,126000.0,60.6822,60.7599,60.6725,60.6725,126000.0
2021-08-10 12:10:00,62.48,62.56,62.44,62.54,72698.0,60.6725,60.7502,60.6337,60.7308,72698.0
2021-08-10 12:20:00,62.54,62.6,62.49,62.49,88654.0,60.7308,60.7891,60.6822,60.6822,88654.0
2021-08-10 12:30:00,62.49,62.49,62.42,62.45,88892.0,60.6822,60.6822,60.6143,60.6434,88892.0
2021-08-10 12:40:00,62.45,62.46,62.36,62.42,127358.0,60.6434,60.6531,60.556,60.6143,127358.0
2021-08-10 12:50:00,62.42,62.44,62.39,62.42,64442.0,60.6143,60.6337,60.5851,60.6143,64442.0
2021-08-10 13:00:00,62.43,62.46,62.4,62.41,20462.0,60.624,60.6531,60.5948,60.6046,20462.0
2021-08-10 13:10:00,62.41,62.46,62.38,62.46,38536.0,60.6046,60.6531,60.5754,60.6531,38536.0
2021-08-10 13:20:00,62.45,62.45,62.35,62.42,60490.0,60.6434,60.6434,60.5463,60.6143,60490.0
2021-08-10 13:30:00,62.39,62.47,62.39,62.44,117724.0,60.5851,60.6628,60.5851,60.6337,117724.0
2021-08-10 13:40:00,62.44,62.46,62.27,62.35,116992.0,60.6337,60.6531,60.4686,60.5463,116992.0
2021-08-10 13:50:00,62.35,62.45,62.33,62.45,59406.0,60.5463,60.6434,60.5269,60.6434,59406.0
2021-08-10 14:00:00,62.45,62.49,62.3,62.3,222506.0,60.6434,60.6822,60.4977,60.4977,222506.0
2021-08-10 14:10:00,62.29,62.34,62.23,62.34,96148.0,60.488,60.5366,60.4298,60.5366,96148.0
2021-08-10 14:20:00,62.32,62.39,62.29,62.38,101348.0,60.5172,60.5851,60.488,60.5754,101348.0
2021-08-10 14:30:00,62.38,62.44,62.37,62.42,39560.0,60.5754,60.6337,60.5657,60.6143,39560.0
2021-08-10 14:40:00,62.43,62.43,62.38,62.42,89206.0,60.624,60.624,60.5754,60.6143,89206.0
2021-08-10 14:50:00,62.42,62.43,62.37,62.41,69166.0,60.6143,60.624,60.5657,60.6046,69166.0
2021-08-10 15:00:00,62.41,62.42,62.3,62.33,132846.0,60.6046,60.6143,60.4977,60.5269,132846.0
2021-08-10 15:10:00,62.32,62.35,62.26,62.29,151922.0,60.5172,60.5463,60.4589,60.488,151922.0
2021-08-10 15:20:00,62.3,62.35,62.29,62.32,185836.0,60.4977,60.5463,60.488,60.5172,185836.0
2021-08-10 15:30:00,62.34,62.35,62.24,62.24,433436.0,60.5366,60.5463,60.4395,60.4395,433436.0
2021-08-10 15:40:00,62.24,62.29,62.17,62.19,248460.0,60.4395,60.488,60.3715,60.3909,248460.0
2021-08-10 15:50:00,62.19,62.33,62.14,62.33,362502.0,60.3909,60.5269,60.3424,60.5269,362502.0
2021-08-11 09:30:00,62.83,62.83,62.57,62.73,437298.0,61.0124,61.0124,60.7599,60.9153,437298.0
2021-08-11 09:40:00,62.73,62.84,62.63,62.81,195884.0,60.9153,61.0221,60.8182,60.993,195884.0
2021-08-11 09:50:00,62.82,62.82,62.7,62.7,100006.0,61.0027,61.0027,60.8862,60.8862,100006.0
2021-08-11 10:00:00,62.7,62.79,62.69,62.79,114574.0,60.8862,60.9736,60.8765,60.9736,114574.0
2021-08-11 10:10:00,62.79,62.8,62.67,62.76,88938.0,60.9736,60.9833,60.857,60.9444,88938.0
2021-08-11 10:20:00,62.76,62.77,62.7,62.73,72286.0,60.9444,60.9541,60.8862,60.9153,72286.0
2021-08-11 10:30:00,62.74,62.74,62.59,62.65,106774.0,60.925,60.925,60.7794,60.8376,106774.0
2021-08-11 10:40:00,62.65,62.77,62.64,62.72,133518.0,60.8376,60.9541,60.8279,60.9056,133518.0
2021-08-11 10:50:00,62.74,62.76,62.6,62.61,104456.0,60.925,60.9444,60.7891,60.7988,104456.0
2021-08-11 11:00:00,62.62,62.62,62.43,62.47,203016.0,60.8085,60.8085,60.624,60.6628,203016.0
2021-08-11 11:10:00,62.47,62.51,62.35,62.4,302406.0,60.6628,60.7017,60.5463,60.5948,302406.0
2021-08-11 11:20:00,62.39,62.52,62.38,62.43,179764.0,60.5851,60.7114,60.5754,60.624,179764.0
2021-08-11 11:30:00,62.4,62.51,62.37,62.45,80516.0,60.5948,60.7017,60.5657,60.6434,80516.0
2021-08-11 11:40:00,62.45,62.45,62.32,62.32,126098.0,60.6434,60.6434,60.5172,60.5172,126098.0
2021-08-11 11:50:00,62.32,62.42,62.3,62.37,107452.0,60.5172,60.6143,60.4977,60.5657,107452.0
2021-08-11 12:00:00,62.36,62.52,62.35,62.46,169700.0,60.556,60.7114,60.5463,60.6531,169700.0
2021-08-11 12:10:00,62.45,62.46,62.4,62.41,31564.0,60.6434,60.6531,60.5948,60.6046,31564.0
2021-08-11 12:20:00,62.42,62.5,62.41,62.47,42902.0,60.6143,60.692,60.6046,60.6628,42902.0
2021-08-11 12:30:00,62.46,62.55,62.45,62.55,80404.0,60.6531,60.7405,60.6434,60.7405,80404.0
2021-08-11 12:40:00,62.55,62.56,62.51,62.54,43826.0,60.7405,60.7502,60.7017,60.7308,43826.0
2021-08-11 12:50:00,62.55,62.57,62.52,62.56,66850.0,60.7405,60.7599,60.7114,60.7502,66850.0
2021-08-11 13:00:00,62.57,62.66,62.56,62.66,194846.0,60.7599,60.8473,60.7502,60.8473,194846.0
2021-08-11 13:10:00,62.66,62.67,62.58,62.6,101446.0,60.8473,60.857,60.7696,60.7891,101446.0
2021-08-11 13:20:00,62.6,62.66,62.59,62.65,36578.0,60.7891,60.8473,60.7794,60.8376,36578.0
2021-08-11 13:30:00,62.65,62.66,62.53,62.54,190590.0,60.8376,60.8473,60.7211,60.7308,190590.0
2021-08-11 13:40:00,62.54,62.65,62.54,62.6,153508.0,60.7308,60.8376,60.7308,60.7891,153508.0
2021-08-11 13:50:00,62.6,62.66,62.59,62.62,76074.0,60.7891,60.8473,60.7794,60.8085,76074.0
2021-08-11 14:00:00,62.63,62.67,62.58,62.67,170934.0,60.8182,60.857,60.7696,60.857,170934.0
2021-08-11 14:10:00,62.67,62.67,62.56,62.57,125472.0,60.857,60.857,60.7502,60.7599,125472.0
2021-08-11 14:20:00,62.57,62.59,62.52,62.59,39556.0,60.7599,60.7794,60.7114,60.7794,39556.0
2021-08-11 14:30:00,62.59,62.65,62.59,62.63,122420.0,60.7794,60.8376,60.7794,60.8182,122420.0
2021-08-11 14:40:00,62.63,62.67,62.6,62.62,47932.0,60.8182,60.857,60.7891,60.8085,47932.0
2021-08-11 14:50:00,62.62,62.64,62.59,62.63,22318.0,60.8085,60.8279,60.7794,60.8182,22318.0
2021-08-11 15:00:00,62.63,62.72,62.63,62.72,64590.0,60.8182,60.9056,60.8182,60.9056,64590.0
2021-08-11 15:10:00,62.72,62.75,62.69,62.72,80702.0,60.9056,60.9347,60.8765,60.9056,80702.0
2021-08-11 15:20:00,62.73,62.77,62.72,62.76,78672.0,60.9153,60.9541,60.9056,60.9444,78672.0
2021-08-11 15:30:00,62.76,62.77,62.68,62.68,53276.0,60.9444,60.9541,60.8667,60.8667,53276.0
2021-08-11 15:40:00,62.68,62.73,62.63,62.72,151112.0,60.8667,60.9153,60.8182,60.9056,151112.0
2021-08-11 15:50:00,62.7,62.78,62.63,62.77,307444.0,60.8862,60.9639,60.8182,60.9541,307444.0
2021-08-12 09:30:00,62.72,62.73,62.48,62.52,431876.0,60.9056,60.9153,60.6725,60.7114,431876.0
2021-08-12 09:40:00,62.52,62.61,62.49,62.57,175980.0,60.7114,60.7988,60.6822,60.7599,175980.0
2021-08-12 09:50:00,62.56,62.57,62.41,62.49,159886.0,60.7502,60.7599,60.6046,60.6822,159886.0
2021-08-12 10:00:00,62.51,62.51,62.32,62.35,130316.0,60.7017,60.7017,60.5172,60.5463,130316.0
2021-08-12 10:10:00,62.35,62.56,62.33,62.55,105948.0,60.5463,60.7502,60.5269,60.7405,105948.0
2021-08-12 10:20:00,62.56,62.63,62.52,62.63,198244.0,60.7502,60.8182,60.7114,60.8182,198244.0
2021-08-12 10:30:00,62.64,62.68,62.61,62.63,150544.0,60.8279,60.8667,60.7988,60.8182,150544.0
2021-08-12 10:40:00,62.65,62.69,62.63,62.69,77958.0,60.8376,60.8765,60.8182,60.8765,77958.0
2021-08-12 10:50:00,62.7,62.77,62.7,62.77,156126.0,60.8862,60.9541,60.8862,60.9541,156126.0
2021-08-12 11:00:00,62.77,62.77,62.63,62.68,125612.0,60.9541,60.9541,60.8182,60.8667,125612.0
2021-08-12 11:10:00,62.66,62.73,62.62,62.72,87116.0,60.8473,60.9153,60.8085,60.9056,87116.0
2021-08-12 11:20:00,62.72,62.82,62.71,62.78,145376.0,60.9056,61.0027,60.8959,60.9639,145376.0
2021-08-12 11:30:00,62.78,62.86,62.74,62.85,147612.0,60.9639,61.0415,60.925,61.0318,147612.0
2021-08-12 11:40:00,62.85,62.88,62.82,62.84,72148.0,61.0318,61.061,61.0027,61.0221,72148.0
2021-08-12 11:50:00,62.84,62.92,62.82,62.83,141336.0,61.0221,61.0998,61.0027,61.0124,141336.0
2021-08-12 12:00:00,62.83,62.96,62.83,62.95,100054.0,61.0124,61.1386,61.0124,61.1289,100054.0
2021-08-12 12:10:00,62.95,63.03,62.9,62.96,146208.0,61.1289,61.2066,61.0804,61.1386,146208.0
2021-08-12 12:20:00,62.95,63.02,62.92,63.02,78058.0,61.1289,61.1969,61.0998,61.1969,78058.0
2021-08-12 12:30:00,63.01,63.07,63.01,63.05,57426.0,61.1872,61.2455,61.1872,61.226,57426.0
2021-08-12 12:40:00,63.04,63.06,63.0,63.04,49326.0,61.2163,61.2358,61.1775,61.2163,49326.0
2021-08-12 12:50:00,63.04,63.06,62.99,63.02,75520.0,61.2163,61.2358,61.1678,61.1969,75520.0
2021-08-12 13:00:00,63.02,63.02,62.95,62.99,46644.0,61.1969,61.1969,61.1289,61.1678,46644.0
2021-08-12 13:10:00,62.97,62.99,62.93,62.96,44296.0,61.1484,61.1678,61.1095,61.1386,44296.0
2021-08-12 13:20:00,62.95,63.02,62.95,63.02,29934.0,61.1289,61.1969,61.1289,61.1969,29934.0
2021-08-12 13:30:00,63.02,63.05,63.01,63.05,45706.0,61.1969,61.226,61.1872,61.226,45706.0
2021-08-12 13:40:00,63.06,63.09,63.02,63.03,141064.0,61.2358,61.2649,61.1969,61.2066,141064.0
2021-08-12 13:50:00,63.02,63.09,63.01,63.03,72702.0,61.1969,61.2649,61.1872,61.2066,72702.0
2021-08-12 14:00:00,63.04,63.07,63.0,63.06,45400.0,61.2163,61.2455,61.1775,61.2358,45400.0
2021-08-12 14:10:00,63.06,63.13,63.06,63.13,68522.0,61.2358,61.3037,61.2358,61.3037,68522.0
2021-08-12 14:20:00,63.13,63.15,63.07,63.13,166158.0,61.3037,61.3232,61.2455,61.3037,166158.0
2021-08-12 14:30:00,63.13,63.19,63.12,63.18,60814.0,61.3037,61.362,61.294,61.3523,60814.0
2021-08-12 14:40:00,63.19,63.19,63.15,63.19,87010.0,61.362,61.362,61.3232,61.362,87010.0
2021-08-12 14:50:00,63.18,63.26,63.17,63.24,99160.0,61.3523,61.43,61.3426,61.4105,99160.0
2021-08-12 15:00:00,63.24,63.33,63.24,63.29,221008.0,61.4105,61.4979,61.4105,61.4591,221008.0
2021-08-12 15:10:00,63.29,63.31,63.27,63.3,64054.0,61.4591,61.4785,61.4397,61.4688,64054.0
2021-08-12 15:20:00,63.3,63.34,63.25,63.31,134900.0,61.4688,61.5077,61.4203,61.4785,134900.0
2021-08-12 15:30:00,63.31,63.4,63.27,63.4,154586.0,61.4785,61.5659,61.4397,61.5659,154586.0
2021-08-12 15:40:00,63.39,63.41,63.27,63.31,137956.0,61.5562,61.5756,61.4397,61.4785,137956.0
2021-08-12 15:50:00,63.27,63.4,63.25,63.33,708910.0,61.4397,61.5659,61.4203,61.4979,708910.0
2021-08-13 09:30:00,63.54,63.58,63.36,63.45,359188.0,61.7019,61.7407,61.5271,61.6145,359188.0
2021-08-13 09:40:00,63.45,63.67,63.45,63.63,325458.0,61.6145,61.8281,61.6145,61.7893,325458.0
2021-08-13 09:50:00,63.63,63.64,63.51,63.52,144176.0,61.7893,61.799,61.6727,61.6824,144176.0
2021-08-13 10:00:00,63.52,63.55,63.33,63.44,218722.0,61.6824,61.7116,61.4979,61.6048,218722.0
2021-08-13 10:10:00,63.44,63.62,63.38,63.58,189186.0,61.6048,61.7796,61.5465,61.7407,189186.0
2021-08-13 10:20:00,63.58,63.65,63.43,63.48,171744.0,61.7407,61.8087,61.5951,61.6436,171744.0
2021-08-13 10:30:00,63.48,63.54,63.44,63.45,146302.0,61.6436,61.7019,61.6048,61.6145,146302.0
2021-08-13 10:40:00,63.45,63.53,63.4,63.49,510272.0,61.6145,61.6922,61.5659,61.6533,510272.0
2021-08-13 10:50:00,63.49,63.52,63.44,63.49,74286.0,61.6533,61.6824,61.6048,61.6533,74286.0
2021-08-13 11:00:00,63.49,63.55,63.46,63.48,128070.0,61.6533,61.7116,61.6242,61.6436,128070.0
2021-08-13 11:10:00,63.48,63.59,63.48,63.55,109766.0,61.6436,61.7504,61.6436,61.7116,109766.0
2021-08-13 11:20:00,63.55,63.56,63.5,63.56,136228.0,61.7116,61.7213,61.663,61.7213,136228.0
2021-08-13 11:30:00,63.56,63.56,63.47,63.49,100998.0,61.7213,61.7213,61.6339,61.6533,100998.0
2021-08-13 11:40:00,63.48,63.56,63.48,63.52,142536.0,61.6436,61.7213,61.6436,61.6824,142536.0
2021-08-13 11:50:00,63.52,63.52,63.49,63.52,60778.0,61.6824,61.6824,61.6533,61.6824,60778.0
2021-08-13 12:00:00,63.52,63.56,63.52,63.53,128258.0,61.6824,61.7213,61.6824,61.6922,128258.0
2021-08-13 12:10:00,63.54,63.55,63.49,63.49,111796.0,61.7019,61.7116,61.6533,61.6533,111796.0
2021-08-13 12:20:00,63.49,63.53,63.49,63.5,40116.0,61.6533,61.6922,61.6533,61.663,40116.0
2021-08-13 12:30:00,63.51,63.52,63.45,63.47,60866.0,61.6727,61.6824,61.6145,61.6339,60866.0
2021-08-13 12:40:00,63.46,63.51,63.46,63.49,28346.0,61.6242,61.6727,61.6242,61.6533,28346.0
2021-08-13 12:50:00,63.49,63.56,63.48,63.54,144260.0,61.6533,61.7213,61.6436,61.7019,144260.0
2021-08-13 13:00:00,63.54,63.54,63.47,63.49,42050.0,61.7019,61.7019,61.6339,61.6533,42050.0
2021-08-13 13:10:00,63.5,63.55,63.49,63.55,32348.0,61.663,61.7116,61.6533,61.7116,32348.0
2021-08-13 13:20:00,63.55,63.55,63.52,63.55,27710.0,61.7116,61.7116,61.6824,61.7116,27710.0
2021-08-13 13:30:00,63.54,63.58,63.52,63.57,107908.0,61.7019,61.7407,61.6824,61.731,107908.0
2021-08-13 13:40:00,63.58,63.64,63.58,63.6,116132.0,61.7407,61.799,61.7407,61.7601,116132.0
2021-08-13 13:50:00,63.6,63.61,63.57,63.61,36076.0,61.7601,61.7698,61.731,61.7698,36076.0
2021-08-13 14:00:00,63.6,63.62,63.56,63.61,70900.0,61.7601,61.7796,61.7213,61.7698,70900.0
2021-08-13 14:10:00,63.6,63.62,63.59,63.6,33624.0,61.7601,61.7796,61.7504,61.7601,33624.0
2021-08-13 14:20:00,63.6,63.6,63.56,63.57,50622.0,61.7601,61.7601,61.7213,61.731,50622.0
2021-08-13 14:30:00,63.56,63.56,63.49,63.49,196944.0,61.7213,61.7213,61.6533,61.6533,196944.0
2021-08-13 14:40:00,63.49,63.49,63.39,63.46,326858.0,61.6533,61.6533,61.5562,61.6242,326858.0
2021-08-13 14:50:00,63.46,63.5,63.44,63.48,124114.0,61.6242,61.663,61.6048,61.6436,124114.0
2021-08-13 15:00:00,63.49,63.55,63.48,63.54,114578.0,61.6533,61.7116,61.6436,61.7019,114578.0
2021-08-13 15:10:00,63.54,63.56,63.52,63.55,154568.0,61.7019,61.7213,61.6824,61.7116,154568.0
2021-08-13 15:20:00,63.55,63.58,63.49,63.49,148810.0,61.7116,61.7407,61.6533,61.6533,148810.0
2021-08-13 15:30:00,63.5,63.59,63.45,63.58,178708.0,61.663,61.7504,61.6145,61.7407,178708.0
2021-08-13 15:40:00,63.58,63.6,63.54,63.56,169106.0,61.7407,61.7601,61.7019,61.7213,169106.0
2021-08-13 15:50:00,63.57,63.7,63.45,63.69,451188.0,61.731,61.8572,61.6145,61.8475,451188.0
2021-08-16 09:30:00,63.12,63.18,62.81,62.93,360466.0,61.294,61.3523,60.993,61.1095,360466.0
2021-08-16 09:40:00,62.93,62.95,62.64,62.73,547760.0,61.1095,61.1289,60.8279,60.9153,547760.0
2021-08-16 09:50:00,62.73,62.73,62.49,62.58,231592.0,60.9153,60.9153,60.6822,60.7696,231592.0
2021-08-16 10:00:00,62.6,62.88,62.51,62.83,253226.0,60.7891,61.061,60.7017,61.0124,253226.0
2021-08-16 10:10:00,62.82,62.92,62.58,62.58,234746.0,61.0027,61.0998,60.7696,60.7696,234746.0
2021-08-16 10:20:00,62.57,62.6,62.41,62.47,373120.0,60.7599,60.7891,60.6046,60.6628,373120.0
2021-08-16 10:30:00,62.45,62.64,62.38,62.58,267154.0,60.6434,60.8279,60.5754,60.7696,267154.0
2021-08-16 10:40:00,62.59,62.65,62.5,62.6,277504.0,60.7794,60.8376,60.692,60.7891,277504.0
2021-08-16 10:50:00,62.6,62.6,62.4,62.49,290134.0,60.7891,60.7891,60.5948,60.6822,290134.0
2021-08-16 11:00:00,62.49,62.69,62.48,62.59,322572.0,60.6822,60.8765,60.6725,60.7794,322572.0
2021-08-16 11:10:00,62.57,62.76,62.54,62.69,129786.0,60.7599,60.9444,60.7308,60.8765,129786.0
2021-08-16 11:20:00,62.72,62.79,62.67,62.76,113070.0,60.9056,60.9736,60.857,60.9444,113070.0
2021-08-16 11:30:00,62.74,62.99,62.74,62.93,213186.0,60.925,61.1678,60.925,61.1095,213186.0
2021-08-16 11:40:00,62.93,63.03,62.93,62.96,123596.0,61.1095,61.2066,61.1095,61.1386,123596.0
2021-08-16 11:50:00,62.99,63.01,62.92,62.94,115566.0,61.1678,61.1872,61.0998,61.1192,115566.0
2021-08-16 12:00:00,62.95,63.08,62.93,63.03,104222.0,61.1289,61.2552,61.1095,61.2066,104222.0
2021-08-16 12:10:00,63.04,63.1,63.02,63.07,122246.0,61.2163,61.2746,61.1969,61.2455,122246.0
2021-08-16 12:20:00,63.06,63.14,63.05,63.07,96388.0,61.2358,61.3134,61.226,61.2455,96388.0
2021-08-16 12:30:00,63.07,63.11,62.99,63.02,87150.0,61.2455,61.2843,61.1678,61.1969,87150.0
2021-08-16 12:40:00,63.03,63.18,63.02,63.17,80268.0,61.2066,61.3523,61.1969,61.3426,80268.0
2021-08-16 12:50:00,63.17,63.26,63.17,63.25,117818.0,61.3426,61.43,61.3426,61.4203,117818.0
2021-08-16 13:00:00,63.26,63.31,63.22,63.3,50438.0,61.43,61.4785,61.3911,61.4688,50438.0
2021-08-16 13:10:00,63.3,63.3,63.24,63.27,64724.0,61.4688,61.4688,61.4105,61.4397,64724.0
2021-08-16 13:20:00,63.27,63.41,63.22,63.37,295518.0,61.4397,61.5756,61.3911,61.5368,295518.0
2021-08-16 13:30:00,63.38,63.51,63.35,63.49,143176.0,61.5465,61.6727,61.5174,61.6533,143176.0
2021-08-16 13:40:00,63.49,63.54,63.48,63.52,109964.0,61.6533,61.7019,61.6436,61.6824,109964.0
2021-08-16 13:50:00,63.52,63.58,63.52,63.58,62792.0,61.6824,61.7407,61.6824,61.7407,62792.0
2021-08-16 14:00:00,63.58,63.71,63.52,63.67,111492.0,61.7407,61.867,61.6824,61.8281,111492.0
2021-08-16 14:10:00,63.67,63.71,63.67,63.69,58384.0,61.8281,61.867,61.8281,61.8475,58384.0
2021-08-16 14:20:00,63.69,63.7,63.6,63.6,58094.0,61.8475,61.8572,61.7601,61.7601,58094.0
2021-08-16 14:30:00,63.61,63.71,63.61,63.63,81416.0,61.7698,61.867,61.7698,61.7893,81416.0
2021-08-16 14:40:00,63.64,63.81,63.63,63.78,150352.0,61.799,61.9641,61.7893,61.9349,150352.0
2021-08-16 14:50:00,63.81,63.9,63.76,63.77,169706.0,61.9641,62.0515,61.9155,61.9252,169706.0
2021-08-16 15:00:00,63.77,63.82,63.74,63.8,120714.0,61.9252,61.9738,61.8961,61.9543,120714.0
2021-08-16 15:10:00,63.8,63.9,63.79,63.88,123678.0,61.9543,62.0515,61.9446,62.032,123678.0
2021-08-16 15:20:00,63.88,63.99,63.88,63.94,159260.0,62.032,62.1389,62.032,62.0903,159260.0
2021-08-16 15:30:00,63.93,63.97,63.85,63.85,135274.0,62.0806,62.1194,62.0029,62.0029,135274.0
2021-08-16 15:40:00,63.84,63.93,63.82,63.88,164464.0,61.9932,62.0806,61.9738,62.032,164464.0
2021-08-16 15:50:00,63.88,64.19,63.88,64.16,407332.0,62.032,62.3331,62.032,62.3039,407332.0
2021-08-17 09:30:00,62.97,63.17,62.7,63.09,590416.0,61.1484,61.3426,60.8862,61.2649,590416.0
2021-08-17 09:40:00,63.07,63.21,62.93,63.1,363344.0,61.2455,61.3814,61.1095,61.2746,363344.0
2021-08-17 09:50:00,63.09,63.09,62.54,62.73,327834.0,61.2649,61.2649,60.7308,60.9153,327834.0
2021-08-17 10:00:00,62.71,62.91,62.6,62.83,208764.0,60.8959,61.0901,60.7891,61.0124,208764.0
2021-08-17 10:10:00,62.83,63.19,62.79,62.97,487934.0,61.0124,61.362,60.9736,61.1484,487934.0
2021-08-17 10:20:00,62.95,63.22,62.86,63.15,286334.0,61.1289,61.3911,61.0415,61.3232,286334.0
2021-08-17 10:30:00,63.16,63.16,62.92,62.92,312846.0,61.3329,61.3329,61.0998,61.0998,312846.0
2021-08-17 10:40:00,62.91,63.22,62.91,63.21,260730.0,61.0901,61.3911,61.0901,61.3814,260730.0
2021-08-17 10:50:00,63.22,63.28,63.01,63.02,306472.0,61.3911,61.4494,61.1872,61.1969,306472.0
2021-08-17 11:00:00,63.02,63.05,62.84,62.91,362024.0,61.1969,61.226,61.0221,61.0901,362024.0
2021-08-17 11:10:00,62.92,63.05,62.78,63.04,168024.0,61.0998,61.226,60.9639,61.2163,168024.0
2021-08-17 11:20:00,63.04,63.08,62.74,62.81,283858.0,61.2163,61.2552,60.925,60.993,283858.0
2021-08-17 11:30:00,62.77,62.99,62.71,62.79,158032.0,60.9541,61.1678,60.8959,60.9736,158032.0
2021-08-17 11:40:00,62.79,62.81,62.65,62.76,125682.0,60.9736,60.993,60.8376,60.9444,125682.0
2021-08-17 11:50:00,62.76,62.76,62.44,62.44,237494.0,60.9444,60.9444,60.6337,60.6337,237494.0
2021-08-17 12:00:00,62.44,62.55,62.31,62.4,256478.0,60.6337,60.7405,60.5075,60.5948,256478.0
2021-08-17 12:10:00,62.38,62.49,62.19,62.32,226002.0,60.5754,60.6822,60.3909,60.5172,226002.0
2021-08-17 12:20:00,62.33,62.52,62.31,62.49,190518.0,60.5269,60.7114,60.5075,60.6822,190518.0
2021-08-17 12:30:00,62.49,62.49,61.99,62.03,328356.0,60.6822,60.6822,60.1967,60.2356,328356.0
2021-08-17 12:40:00,62.04,62.05,61.73,61.78,358180.0,60.2453,60.255,59.9442,59.9928,358180.0
2021-08-17 12:50:00,61.77,61.88,61.52,61.57,468936.0,59.9831,60.0899,59.7403,59.7889,468936.0
2021-08-17 13:00:00,61.57,61.88,61.51,61.88,290016.0,59.7889,60.0899,59.7306,60.0899,290016.0
2021-08-17 13:10:00,61.87,62.03,61.77,61.82,179430.0,60.0802,60.2356,59.9831,60.0316,179430.0
2021-08-17 13:20:00,61.85,62.08,61.74,62.07,164430.0,60.0608,60.2841,59.9539,60.2744,164430.0
2021-08-17 13:30:00,62.06,62.07,61.75,61.75,188590.0,60.2647,60.2744,59.9637,59.9637,188590.0
2021-08-17 13:40:00,61.76,61.77,61.6,61.66,202226.0,59.9734,59.9831,59.818,59.8763,202226.0
2021-08-17 13:50:00,61.68,62.06,61.65,62.05,236662.0,59.8957,60.2647,59.8665,60.255,236662.0
2021-08-17 14:00:00,62.05,62.32,62.03,62.26,275860.0,60.255,60.5172,60.2356,60.4589,275860.0
2021-08-17 14:10:00,62.27,62.39,62.21,62.28,187142.0,60.4686,60.5851,60.4103,60.4783,187142.0
2021-08-17 14:20:00,62.29,62.3,62.1,62.14,224352.0,60.488,60.4977,60.3035,60.3424,224352.0
2021-08-17 14:30:00,62.15,62.25,61.93,61.93,278144.0,60.3521,60.4492,60.1384,60.1384,278144.0
2021-08-17 14:40:00,61.92,62.32,61.91,62.26,171758.0,60.1287,60.5172,60.119,60.4589,171758.0
2021-08-17 14:50:00,62.26,62.49,62.17,62.46,387222.0,60.4589,60.6822,60.3715,60.6531,387222.0
2021-08-17 15:00:00,62.46,62.65,62.46,62.62,324066.0,60.6531,60.8376,60.6531,60.8085,324066.0
2021-08-17 15:10:00,62.62,62.65,62.4,62.49,156128.0,60.8085,60.8376,60.5948,60.6822,156128.0
2021-08-17 15:20:00,62.5,62.58,62.38,62.5,200562.0,60.692,60.7696,60.5754,60.692,200562.0
2021-08-17 15:30:00,62.51,62.66,62.51,62.52,273758.0,60.7017,60.8473,60.7017,60.7114,273758.0
2021-08-17 15:40:00,62.49,62.58,62.33,62.51,304920.0,60.6822,60.7696,60.5269,60.7017,304920.0
2021-08-17 15:50:00,62.52,62.89,62.51,62.88,669498.0,60.7114,61.0707,60.7017,61.061,669498.0
2021-08-18 09:30:00,62.42,62.54,62.3,62.46,307118.0,60.6143,60.7308,60.4977,60.6531,307118.0
2021-08-18 09:40:00,62.46,62.71,62.41,62.58,346096.0,60.6531,60.8959,60.6046,60.7696,346096.0
2021-08-18 09:50:00,62.58,62.91,62.49,62.89,436838.0,60.7696,61.0901,60.6822,61.0707,436838.0
2021-08-18 10:00:00,62.9,62.93,62.8,62.85,225474.0,61.0804,61.1095,60.9833,61.0318,225474.0
2021-08-18 10:10:00,62.84,63.12,62.84,63.09,312936.0,61.0221,61.294,61.0221,61.2649,312936.0
2021-08-18 10:20:00,63.1,63.1,62.9,62.94,227576.0,61.2746,61.2746,61.0804,61.1192,227576.0
2021-08-18 10:30:00,62.96,63.07,62.88,62.88,225998.0,61.1386,61.2455,61.061,61.061,225998.0
2021-08-18 10:40:00,62.88,62.88,62.72,62.84,194386.0,61.061,61.061,60.9056,61.0221,194386.0
2021-08-18 10:50:00,62.83,63.01,62.71,62.79,159684.0,61.0124,61.1872,60.8959,60.9736,159684.0
2021-08-18 11:00:00,62.76,62.78,62.63,62.73,302284.0,60.9444,60.9639,60.8182,60.9153,302284.0
2021-08-18 11:10:00,62.74,62.77,62.55,62.65,133296.0,60.925,60.9541,60.7405,60.8376,133296.0
2021-08-18 11:20:00,62.65,62.7,62.59,62.68,150032.0,60.8376,60.8862,60.7794,60.8667,150032.0
2021-08-18 11:30:00,62.68,62.7,62.49,62.63,145186.0,60.8667,60.8862,60.6822,60.8182,145186.0
2021-08-18 11:40:00,62.62,62.74,62.57,62.57,104616.0,60.8085,60.925,60.7599,60.7599,104616.0
2021-08-18 11:50:00,62.56,62.64,62.52,62.59,94968.0,60.7502,60.8279,60.7114,60.7794,94968.0
2021-08-18 12:00:00,62.58,62.71,62.55,62.69,77270.0,60.7696,60.8959,60.7405,60.8765,77270.0
2021-08-18 12:10:00,62.67,62.73,62.62,62.67,71958.0,60.857,60.9153,60.8085,60.857,71958.0
2021-08-18 12:20:00,62.66,62.68,62.42,62.43,141808.0,60.8473,60.8667,60.6143,60.624,141808.0
2021-08-18 12:30:00,62.44,62.52,62.44,62.49,125374.0,60.6337,60.7114,60.6337,60.6822,125374.0
2021-08-18 12:40:00,62.49,62.53,62.43,62.52,57330.0,60.6822,60.7211,60.624,60.7114,57330.0
2021-08-18 12:50:00,62.51,62.59,62.46,62.58,75528.0,60.7017,60.7794,60.6531,60.7696,75528.0
2021-08-18 13:00:00,62.59,62.6,62.45,62.56,113710.0,60.7794,60.7891,60.6434,60.7502,113710.0
2021-08-18 13:10:00,62.56,62.58,62.48,62.51,61860.0,60.7502,60.7696,60.6725,60.7017,61860.0
2021-08-18 13:20:00,62.52,62.52,62.38,62.45,67170.0,60.7114,60.7114,60.5754,60.6434,67170.0
2021-08-18 13:30:00,62.45,62.52,62.44,62.51,64838.0,60.6434,60.7114,60.6337,60.7017,64838.0
2021-08-18 13:40:00,62.51,62.58,62.49,62.56,63622.0,60.7017,60.7696,60.6822,60.7502,63622.0
2021-08-18 13:50:00,62.55,62.62,62.55,62.57,105564.0,60.7405,60.8085,60.7405,60.7599,105564.0
2021-08-18 14:00:00,62.57,62.94,62.55,62.74,434344.0,60.7599,61.1192,60.7405,60.925,434344.0
2021-08-18 14:10:00,62.74,62.8,61.88,62.14,764558.0,60.925,60.9833,60.0899,60.3424,764558.0
2021-08-18 14:20:00,62.13,62.55,62.01,62.54,420036.0,60.3327,60.7405,60.2161,60.7308,420036.0
2021-08-18 14:30:00,62.54,62.67,62.48,62.49,394936.0,60.7308,60.857,60.6725,60.6822,394936.0
2021-08-18 14:40:00,62.49,62.52,62.26,62.3,188258.0,60.6822,60.7114,60.4589,60.4977,188258.0
2021-08-18 14:50:00,62.31,62.41,62.21,62.38,199336.0,60.5075,60.6046,60.4103,60.5754,199336.0
2021-08-18 15:00:00,62.35,62.35,62.14,62.14,138288.0,60.5463,60.5463,60.3424,60.3424,138288.0
2021-08-18 15:10:00,62.13,62.26,62.08,62.21,129860.0,60.3327,60.4589,60.2841,60.4103,129860.0
2021-08-18 15:20:00,62.24,62.25,61.81,61.82,347314.0,60.4395,60.4492,60.0219,60.0316,347314.0
2021-08-18 15:30:00,61.8,61.82,61.46,61.58,749670.0,60.0122,60.0316,59.682,59.7986,749670.0
2021-08-18 15:40:00,61.59,61.82,61.23,61.24,575700.0,59.8083,60.0316,59.4587,59.4684,575700.0
2021-08-18 15:50:00,61.25,61.25,60.71,60.83,925032.0,59.4781,59.4781,58.9537,59.0703,925032.0
2021-08-19 09:30:00,59.59,60.35,59.53,60.1,1079016.0,57.8661,58.6042,57.8079,58.3614,1079016.0
2021-08-19 09:40:00,60.12,60.62,59.88,60.23,651430.0,58.3808,58.8663,58.1477,58.4876,651430.0
2021-08-19 09:50:00,60.27,60.67,60.24,60.52,547778.0,58.5265,58.9149,58.4973,58.7692,547778.0
2021-08-19 10:00:00,60.54,60.91,60.49,60.8,639064.0,58.7887,59.148,58.7401,59.0411,639064.0
2021-08-19 10:10:00,60.83,61.14,60.69,60.95,434492.0,59.0703,59.3713,58.9343,59.1868,434492.0
2021-08-19 10:20:00,60.95,61.02,60.66,60.76,338352.0,59.1868,59.2548,58.9052,59.0023,338352.0
2021-08-19 10:30:00,60.8,60.8,60.23,60.27,232750.0,59.0411,59.0411,58.4876,58.5265,232750.0
2021-08-19 10:40:00,60.23,60.33,60.1,60.13,266548.0,58.4876,58.5847,58.3614,58.3905,266548.0
2021-08-19 10:50:00,60.11,60.95,60.11,60.93,350616.0,58.3711,59.1868,58.3711,59.1674,350616.0
2021-08-19 11:00:00,60.94,60.98,60.66,60.71,339406.0,59.1771,59.2159,58.9052,58.9537,339406.0
2021-08-19 11:10:00,60.71,60.97,60.69,60.97,213766.0,58.9537,59.2062,58.9343,59.2062,213766.0
2021-08-19 11:20:00,60.97,60.99,60.68,60.69,193150.0,59.2062,59.2256,58.9246,58.9343,193150.0
2021-08-19 11:30:00,60.72,60.98,60.71,60.85,169500.0,58.9634,59.2159,58.9537,59.0897,169500.0
2021-08-19 11:40:00,60.85,61.46,60.83,61.42,436398.0,59.0897,59.682,59.0703,59.6432,436398.0
2021-08-19 11:50:00,61.44,61.59,61.38,61.46,243844.0,59.6626,59.8083,59.6044,59.682,243844.0
2021-08-19 12:00:00,61.49,61.61,61.18,61.19,235176.0,59.7112,59.8277,59.4101,59.4199,235176.0
2021-08-19 12:10:00,61.18,61.39,61.18,61.22,105518.0,59.4101,59.6141,59.4101,59.449,105518.0
2021-08-19 12:20:00,61.24,61.33,61.14,61.24,146360.0,59.4684,59.5558,59.3713,59.4684,146360.0
2021-08-19 12:30:00,61.26,61.43,61.19,61.43,125266.0,59.4878,59.6529,59.4199,59.6529,125266.0
2021-08-19 12:40:00,61.43,61.49,61.33,61.41,118672.0,59.6529,59.7112,59.5558,59.6335,118672.0
2021-08-19 12:50:00,61.42,61.54,61.37,61.52,136152.0,59.6432,59.7597,59.5946,59.7403,136152.0
2021-08-19 13:00:00,61.52,61.54,61.09,61.15,169428.0,59.7403,59.7597,59.3227,59.381,169428.0
2021-08-19 13:10:00,61.14,61.29,61.11,61.15,122536.0,59.3713,59.517,59.3422,59.381,122536.0
2021-08-19 13:20:00,61.15,61.27,60.92,60.92,124926.0,59.381,59.4975,59.1577,59.1577,124926.0
2021-08-19 13:30:00,60.93,60.97,60.79,60.97,220438.0,59.1674,59.2062,59.0314,59.2062,220438.0
2021-08-19 13:40:00,60.97,61.17,60.93,61.04,154748.0,59.2062,59.4004,59.1674,59.2742,154748.0
2021-08-19 13:50:00,61.04,61.09,60.7,60.7,128510.0,59.2742,59.3227,58.944,58.944,128510.0
2021-08-19 14:00:00,60.7,60.85,60.51,60.63,287348.0,58.944,59.0897,58.7595,58.8761,287348.0
2021-08-19 14:10:00,60.64,60.74,60.52,60.68,193706.0,58.8858,58.9829,58.7692,58.9246,193706.0
2021-08-19 14:20:00,60.68,60.88,60.35,60.38,218610.0,58.9246,59.1188,58.6042,58.6333,218610.0
2021-08-19 14:30:00,60.38,60.65,60.09,60.56,396328.0,58.6333,58.8955,58.3517,58.8081,396328.0
2021-08-19 14:40:00,60.52,60.63,60.37,60.59,260142.0,58.7692,58.8761,58.6236,58.8372,260142.0
2021-08-19 14:50:00,60.56,61.02,60.36,60.99,341538.0,58.8081,59.2548,58.6139,59.2256,341538.0
2021-08-19 15:00:00,60.99,61.32,60.99,61.24,351490.0,59.2256,59.5461,59.2256,59.4684,351490.0
2021-08-19 15:10:00,61.26,61.34,61.12,61.29,167024.0,59.4878,59.5655,59.3519,59.517,167024.0
2021-08-19 15:20:00,61.33,61.54,61.24,61.5,187322.0,59.5558,59.7597,59.4684,59.7209,187322.0
2021-08-19 15:30:00,61.49,61.58,61.24,61.24,236130.0,59.7112,59.7986,59.4684,59.4684,236130.0
2021-08-19 15:40:00,61.25,61.27,60.92,61.07,313944.0,59.4781,59.4975,59.1577,59.3033,313944.0
2021-08-19 15:50:00,61.05,61.24,60.83,61.1,382688.0,59.2839,59.4684,59.0703,59.3325,382688.0
2021-08-20 09:30:00,61.24,61.56,61.02,61.49,442282.0,59.4684,59.7791,59.2548,59.7112,442282.0
2021-08-20 09:40:00,61.5,61.97,61.36,61.84,393462.0,59.7209,60.1773,59.5849,60.051,393462.0
2021-08-20 09:50:00,61.84,62.01,61.79,61.92,261722.0,60.051,60.2161,60.0025,60.1287,261722.0
2021-08-20 10:00:00,61.92,62.22,61.87,62.18,310690.0,60.1287,60.4201,60.0802,60.3812,310690.0
2021-08-20 10:10:00,62.19,62.24,61.89,62.24,346032.0,60.3909,60.4395,60.0996,60.4395,346032.0
2021-08-20 10:20:00,62.24,62.37,62.14,62.22,363516.0,60.4395,60.5657,60.3424,60.4201,363516.0
2021-08-20 10:30:00,62.22,62.4,62.19,62.24,180152.0,60.4201,60.5948,60.3909,60.4395,180152.0
2021-08-20 10:40:00,62.23,62.26,62.07,62.14,164710.0,60.4298,60.4589,60.2744,60.3424,164710.0
2021-08-20 10:50:00,62.13,62.22,62.01,62.07,195044.0,60.3327,60.4201,60.2161,60.2744,195044.0
2021-08-20 11:00:00,62.08,62.15,61.99,62.13,120684.0,60.2841,60.3521,60.1967,60.3327,120684.0
2021-08-20 11:10:00,62.12,62.22,62.09,62.12,74756.0,60.3229,60.4201,60.2938,60.3229,74756.0
2021-08-20 11:20:00,62.12,62.23,62.05,62.08,156180.0,60.3229,60.4298,60.255,60.2841,156180.0
2021-08-20 11:30:00,62.08,62.3,62.08,62.13,183016.0,60.2841,60.4977,60.2841,60.3327,183016.0
2021-08-20 11:40:00,62.1,62.17,62.06,62.1,159838.0,60.3035,60.3715,60.2647,60.3035,159838.0
2021-08-20 11:50:00,62.11,62.18,61.97,62.16,274408.0,60.3132,60.3812,60.1773,60.3618,274408.0
2021-08-20 12:00:00,62.16,62.37,62.12,62.24,104544.0,60.3618,60.5657,60.3229,60.4395,104544.0
2021-08-20 12:10:00,62.21,62.27,62.12,62.24,96690.0,60.4103,60.4686,60.3229,60.4395,96690.0
2021-08-20 12:20:00,62.24,62.49,62.21,62.49,129208.0,60.4395,60.6822,60.4103,60.6822,129208.0
2021-08-20 12:30:00,62.5,62.55,62.47,62.52,142684.0,60.692,60.7405,60.6628,60.7114,142684.0
2021-08-20 12:40:00,62.52,62.63,62.47,62.62,163816.0,60.7114,60.8182,60.6628,60.8085,163816.0
2021-08-20 12:50:00,62.6,62.63,62.49,62.49,60466.0,60.7891,60.8182,60.6822,60.6822,60466.0
2021-08-20 13:00:00,62.49,62.57,62.48,62.52,41672.0,60.6822,60.7599,60.6725,60.7114,41672.0
2021-08-20 13:10:00,62.54,62.62,62.54,62.58,63158.0,60.7308,60.8085,60.7308,60.7696,63158.0
2021-08-20 13:20:00,62.58,62.59,62.48,62.49,66858.0,60.7696,60.7794,60.6725,60.6822,66858.0
2021-08-20 13:30:00,62.49,62.54,62.38,62.38,63872.0,60.6822,60.7308,60.5754,60.5754,63872.0
2021-08-20 13:40:00,62.37,62.44,62.33,62.33,63742.0,60.5657,60.6337,60.5269,60.5269,63742.0
2021-08-20 13:50:00,62.34,62.4,62.29,62.31,123000.0,60.5366,60.5948,60.488,60.5075,123000.0
2021-08-20 14:00:00,62.32,62.48,62.29,62.47,100890.0,60.5172,60.6725,60.488,60.6628,100890.0
2021-08-20 14:10:00,62.47,62.47,62.37,62.43,100462.0,60.6628,60.6628,60.5657,60.624,100462.0
2021-08-20 14:20:00,62.42,62.42,62.2,62.26,117410.0,60.6143,60.6143,60.4006,60.4589,117410.0
2021-08-20 14:30:00,62.26,62.31,62.21,62.27,90790.0,60.4589,60.5075,60.4103,60.4686,90790.0
2021-08-20 14:40:00,62.27,62.34,62.17,62.22,120794.0,60.4686,60.5366,60.3715,60.4201,120794.0
2021-08-20 14:50:00,62.22,62.33,62.22,62.33,134494.0,60.4201,60.5269,60.4201,60.5269,134494.0
2021-08-20 15:00:00,62.32,62.4,62.28,62.35,113722.0,60.5172,60.5948,60.4783,60.5463,113722.0
2021-08-20 15:10:00,62.35,62.49,62.34,62.42,126756.0,60.5463,60.6822,60.5366,60.6143,126756.0
2021-08-20 15:20:00,62.43,62.56,62.42,62.55,114074.0,60.624,60.7502,60.6143,60.7405,114074.0
2021-08-20 15:30:00,62.55,62.63,62.47,62.6,221624.0,60.7405,60.8182,60.6628,60.7891,221624.0
2021-08-20 15:40:00,62.61,62.69,62.53,62.6,162946.0,60.7988,60.8765,60.7211,60.7891,162946.0
2021-08-20 15:50:00,62.6,62.69,62.52,62.54,654108.0,60.7891,60.8765,60.7114,60.7308,654108.0
2021-08-23 09:30:00,63.3,63.72,63.29,63.67,506196.0,61.4688,61.8767,61.4591,61.8281,506196.0
2021-08-23 09:40:00,63.7,63.8,63.58,63.69,379602.0,61.8572,61.9543,61.7407,61.8475,379602.0
2021-08-23 09:50:00,63.7,63.82,63.63,63.81,168790.0,61.8572,61.9738,61.7893,61.9641,168790.0
2021-08-23 10:00:00,63.81,64.04,63.73,63.93,264688.0,61.9641,62.1874,61.8864,62.0806,264688.0
2021-08-23 10:10:00,63.95,64.11,63.94,64.08,265950.0,62.1,62.2554,62.0903,62.2262,265950.0
2021-08-23 10:20:00,64.09,64.17,64.04,64.04,203474.0,62.236,62.3136,62.1874,62.1874,203474.0
2021-08-23 10:30:00,64.04,64.14,63.97,64.13,150816.0,62.1874,62.2845,62.1194,62.2748,150816.0
2021-08-23 10:40:00,64.14,64.16,64.08,64.13,154810.0,62.2845,62.3039,62.2262,62.2748,154810.0
2021-08-23 10:50:00,64.16,64.22,64.13,64.18,75678.0,62.3039,62.3622,62.2748,62.3234,75678.0
2021-08-23 11:00:00,64.19,64.31,64.19,64.31,148506.0,62.3331,62.4496,62.3331,62.4496,148506.0
2021-08-23 11:10:00,64.3,64.39,64.3,64.31,120388.0,62.4399,62.5273,62.4399,62.4496,120388.0
2021-08-23 11:20:00,64.31,64.33,64.24,64.29,119432.0,62.4496,62.469,62.3816,62.4302,119432.0
2021-08-23 11:30:00,64.3,64.37,64.3,64.35,63922.0,62.4399,62.5079,62.4399,62.4884,63922.0
2021-08-23 11:40:00,64.36,64.37,64.33,64.33,69758.0,62.4981,62.5079,62.469,62.469,69758.0
2021-08-23 11:50:00,64.33,64.45,64.33,64.39,120198.0,62.469,62.5855,62.469,62.5273,120198.0
2021-08-23 12:00:00,64.42,64.48,64.42,64.47,77598.0,62.5564,62.6147,62.5564,62.605,77598.0
2021-08-23 12:10:00,64.47,64.48,64.4,64.43,90626.0,62.605,62.6147,62.537,62.5661,90626.0
2021-08-23 12:20:00,64.43,64.46,64.42,64.45,48952.0,62.5661,62.5953,62.5564,62.5855,48952.0
2021-08-23 12:30:00,64.46,64.51,64.42,64.45,96358.0,62.5953,62.6438,62.5564,62.5855,96358.0
2021-08-23 12:40:00,64.45,64.51,64.38,64.39,69602.0,62.5855,62.6438,62.5176,62.5273,69602.0
2021-08-23 12:50:00,64.39,64.58,64.38,64.58,100244.0,62.5273,62.7118,62.5176,62.7118,100244.0
2021-08-23 13:00:00,64.58,64.59,64.54,64.58,65338.0,62.7118,62.7215,62.6729,62.7118,65338.0
2021-08-23 13:10:00,64.59,64.61,64.49,64.5,47264.0,62.7215,62.7409,62.6244,62.6341,47264.0
2021-08-23 13:20:00,64.5,64.5,64.33,64.39,168102.0,62.6341,62.6341,62.469,62.5273,168102.0
2021-08-23 13:30:00,64.39,64.46,64.27,64.29,131156.0,62.5273,62.5953,62.4108,62.4302,131156.0
2021-08-23 13:40:00,64.31,64.42,64.3,64.42,34184.0,62.4496,62.5564,62.4399,62.5564,34184.0
2021-08-23 13:50:00,64.42,64.42,64.36,64.39,42932.0,62.5564,62.5564,62.4981,62.5273,42932.0
2021-08-23 14:00:00,64.4,64.49,64.39,64.47,43872.0,62.537,62.6244,62.5273,62.605,43872.0
2021-08-23 14:10:00,64.47,64.51,64.36,64.43,70130.0,62.605,62.6438,62.4981,62.5661,70130.0
2021-08-23 14:20:00,64.43,64.47,64.39,64.41,39000.0,62.5661,62.605,62.5273,62.5467,39000.0
2021-08-23 14:30:00,64.41,64.48,64.39,64.48,37778.0,62.5467,62.6147,62.5273,62.6147,37778.0
2021-08-23 14:40:00,64.48,64.52,64.44,64.51,41438.0,62.6147,62.6535,62.5758,62.6438,41438.0
2021-08-23 14:50:00,64.51,64.55,64.51,64.52,56380.0,62.6438,62.6827,62.6438,62.6535,56380.0
2021-08-23 15:00:00,64.51,64.54,64.47,64.47,66524.0,62.6438,62.6729,62.605,62.605,66524.0
2021-08-23 15:10:00,64.48,64.48,64.41,64.41,129092.0,62.6147,62.6147,62.5467,62.5467,129092.0
2021-08-23 15:20:00,64.4,64.47,64.36,64.44,86852.0,62.537,62.605,62.4981,62.5758,86852.0
2021-08-23 15:30:00,64.45,64.52,64.39,64.4,76712.0,62.5855,62.6535,62.5273,62.537,76712.0
2021-08-23 15:40:00,64.39,64.42,64.31,64.39,172170.0,62.5273,62.5564,62.4496,62.5273,172170.0
2021-08-23 15:50:00,64.37,64.42,64.11,64.19,638616.0,62.5079,62.5564,62.2554,62.3331,638616.0
2021-08-24 09:30:00,64.48,64.52,64.26,64.42,443194.0,62.6147,62.6535,62.401,62.5564,443194.0
2021-08-24 09:40:00,64.44,64.56,64.39,64.54,233084.0,62.5758,62.6924,62.5273,62.6729,233084.0
2021-08-24 09:50:00,64.55,64.58,64.46,64.51,283510.0,62.6827,62.7118,62.5953,62.6438,283510.0
2021-08-24 10:00:00,64.51,64.6,64.43,64.54,245744.0,62.6438,62.7312,62.5661,62.6729,245744.0
2021-08-24 10:10:00,64.53,64.67,64.51,64.66,192370.0,62.6632,62.7992,62.6438,62.7895,192370.0
2021-08-24 10:20:00,64.66,64.67,64.58,64.65,110922.0,62.7895,62.7992,62.7118,62.7798,110922.0
2021-08-24 10:30:00,64.67,64.67,64.57,64.66,147792.0,62.7992,62.7992,62.7021,62.7895,147792.0
2021-08-24 10:40:00,64.66,64.66,64.61,64.66,78418.0,62.7895,62.7895,62.7409,62.7895,78418.0
2021-08-24 10:50:00,64.66,64.7,64.55,64.59,170926.0,62.7895,62.8283,62.6827,62.7215,170926.0
2021-08-24 11:00:00,64.59,64.63,64.53,64.61,89530.0,62.7215,62.7603,62.6632,62.7409,89530.0
2021-08-24 11:10:00,64.61,64.66,64.58,64.63,78158.0,62.7409,62.7895,62.7118,62.7603,78158.0
2021-08-24 11:20:00,64.63,64.67,64.5,64.5,167782.0,62.7603,62.7992,62.6341,62.6341,167782.0
2021-08-24 11:30:00,64.5,64.52,64.4,64.48,114024.0,62.6341,62.6535,62.537,62.6147,114024.0
2021-08-24 11:40:00,64.48,64.51,64.42,64.45,64180.0,62.6147,62.6438,62.5564,62.5855,64180.0
2021-08-24 11:50:00,64.46,64.55,64.46,64.52,86704.0,62.5953,62.6827,62.5953,62.6535,86704.0
2021-08-24 12:00:00,64.52,64.52,64.42,64.52,73356.0,62.6535,62.6535,62.5564,62.6535,73356.0
2021-08-24 12:10:00,64.51,64.51,64.4,64.46,54920.0,62.6438,62.6438,62.537,62.5953,54920.0
2021-08-24 12:20:00,64.43,64.45,64.36,64.37,72132.0,62.5661,62.5855,62.4981,62.5079,72132.0
2021-08-24 12:30:00,64.36,64.45,64.33,64.44,42058.0,62.4981,62.5855,62.469,62.5758,42058.0
2021-08-24 12:40:00,64.44,64.49,64.41,64.46,45526.0,62.5758,62.6244,62.5467,62.5953,45526.0
2021-08-24 12:50:00,64.46,64.48,64.44,64.48,42298.0,62.5953,62.6147,62.5758,62.6147,42298.0
2021-08-24 13:00:00,64.49,64.55,64.48,64.51,63050.0,62.6244,62.6827,62.6147,62.6438,63050.0
2021-08-24 13:10:00,64.53,64.55,64.51,64.53,30692.0,62.6632,62.6827,62.6438,62.6632,30692.0
2021-08-24 13:20:00,64.53,64.53,64.48,64.5,33872.0,62.6632,62.6632,62.6147,62.6341,33872.0
2021-08-24 13:30:00,64.51,64.59,64.51,64.59,76916.0,62.6438,62.7215,62.6438,62.7215,76916.0
2021-08-24 13:40:00,64.58,64.63,64.58,64.6,48812.0,62.7118,62.7603,62.7118,62.7312,48812.0
2021-08-24 13:50:00,64.61,64.64,64.57,64.61,45574.0,62.7409,62.77,62.7021,62.7409,45574.0
2021-08-24 14:00:00,64.61,64.65,64.6,64.63,52306.0,62.7409,62.7798,62.7312,62.7603,52306.0
2021-08-24 14:10:00,64.64,64.67,64.63,64.66,64546.0,62.77,62.7992,62.7603,62.7895,64546.0
2021-08-24 14:20:00,64.66,64.67,64.63,64.63,29802.0,62.7895,62.7992,62.7603,62.7603,29802.0
2021-08-24 14:30:00,64.64,64.67,64.63,64.64,81758.0,62.77,62.7992,62.7603,62.77,81758.0
2021-08-24 14:40:00,64.66,64.7,64.64,64.7,23648.0,62.7895,62.8283,62.77,62.8283,23648.0
2021-08-24 14:50:00,64.7,64.72,64.67,64.71,53028.0,62.8283,62.8477,62.7992,62.838,53028.0
2021-08-24 15:00:00,64.72,64.73,64.65,64.67,85552.0,62.8477,62.8574,62.7798,62.7992,85552.0
2021-08-24 15:10:00,64.67,64.73,64.67,64.7,123888.0,62.7992,62.8574,62.7992,62.8283,123888.0
2021-08-24 15:20:00,64.7,64.72,64.67,64.7,60216.0,62.8283,62.8477,62.7992,62.8283,60216.0
2021-08-24 15:30:00,64.7,64.7,64.56,64.56,115162.0,62.8283,62.8283,62.6924,62.6924,115162.0
2021-08-24 15:40:00,64.57,64.58,64.5,64.5,160848.0,62.7021,62.7118,62.6341,62.6341,160848.0
2021-08-24 15:50:00,64.49,64.51,64.38,64.49,245194.0,62.6244,62.6438,62.5176,62.6244,245194.0
2021-08-25 09:30:00,64.58,64.64,64.41,64.53,304934.0,62.7118,62.77,62.5467,62.6632,304934.0
2021-08-25 09:40:00,64.53,64.56,64.41,64.55,228536.0,62.6632,62.6924,62.5467,62.6827,228536.0
2021-08-25 09:50:00,64.55,64.62,64.43,64.62,186154.0,62.6827,62.7506,62.5661,62.7506,186154.0
2021-08-25 10:00:00,64.63,64.67,64.56,64.57,211474.0,62.7603,62.7992,62.6924,62.7021,211474.0
2021-08-25 10:10:00,64.58,64.72,64.57,64.66,133528.0,62.7118,62.8477,62.7021,62.7895,133528.0
2021-08-25 10:20:00,64.67,64.72,64.58,64.6,148032.0,62.7992,62.8477,62.7118,62.7312,148032.0
2021-08-25 10:30:00,64.6,64.67,64.54,64.66,193872.0,62.7312,62.7992,62.6729,62.7895,193872.0
2021-08-25 10:40:00,64.66,64.72,64.64,64.67,142116.0,62.7895,62.8477,62.77,62.7992,142116.0
2021-08-25 10:50:00,64.67,64.73,64.63,64.68,139668.0,62.7992,62.8574,62.7603,62.8089,139668.0
2021-08-25 11:00:00,64.69,64.78,64.67,64.73,67664.0,62.8186,62.906,62.7992,62.8574,67664.0
2021-08-25 11:10:00,64.75,64.82,64.72,64.79,90580.0,62.8769,62.9448,62.8477,62.9157,90580.0
2021-08-25 11:20:00,64.79,64.86,64.75,64.86,105292.0,62.9157,62.9837,62.8769,62.9837,105292.0
2021-08-25 11:30:00,64.86,64.88,64.81,64.83,79676.0,62.9837,63.0031,62.9351,62.9546,79676.0
2021-08-25 11:40:00,64.83,64.96,64.83,64.95,77600.0,62.9546,63.0808,62.9546,63.0711,77600.0
2021-08-25 11:50:00,64.95,65.02,64.95,64.97,123286.0,63.0711,63.1391,63.0711,63.0905,123286.0
2021-08-25 12:00:00,64.97,65.02,64.95,65.0,64932.0,63.0905,63.1391,63.0711,63.1196,64932.0
2021-08-25 12:10:00,65.01,65.06,64.96,65.01,98446.0,63.1293,63.1779,63.0808,63.1293,98446.0
2021-08-25 12:20:00,65.01,65.07,65.0,65.06,61126.0,63.1293,63.1876,63.1196,63.1779,61126.0
2021-08-25 12:30:00,65.07,65.07,65.02,65.05,62580.0,63.1876,63.1876,63.1391,63.1682,62580.0
2021-08-25 12:40:00,65.06,65.06,64.97,64.98,48308.0,63.1779,63.1779,63.0905,63.1002,48308.0
2021-08-25 12:50:00,64.99,65.09,64.96,65.04,98306.0,63.1099,63.207,63.0808,63.1585,98306.0
2021-08-25 13:00:00,65.05,65.05,64.99,65.01,42698.0,63.1682,63.1682,63.1099,63.1293,42698.0
2021-08-25 13:10:00,65.02,65.04,65.0,65.02,31340.0,63.1391,63.1585,63.1196,63.1391,31340.0
2021-08-25 13:20:00,65.03,65.05,64.95,64.96,46838.0,63.1488,63.1682,63.0711,63.0808,46838.0
2021-08-25 13:30:00,64.97,65.01,64.96,65.0,63936.0,63.0905,63.1293,63.0808,63.1196,63936.0
2021-08-25 13:40:00,64.98,65.04,64.97,64.99,40808.0,63.1002,63.1585,63.0905,63.1099,40808.0
2021-08-25 13:50:00,64.99,65.0,64.95,64.97,42806.0,63.1099,63.1196,63.0711,63.0905,42806.0
2021-08-25 14:00:00,64.96,65.05,64.93,65.01,66326.0,63.0808,63.1682,63.0517,63.1293,66326.0
2021-08-25 14:10:00,65.02,65.04,64.98,64.99,46010.0,63.1391,63.1585,63.1002,63.1099,46010.0
2021-08-25 14:20:00,64.97,65.03,64.95,65.01,55670.0,63.0905,63.1488,63.0711,63.1293,55670.0
2021-08-25 14:30:00,65.01,65.02,64.88,64.89,58956.0,63.1293,63.1391,63.0031,63.0128,58956.0
2021-08-25 14:40:00,64.9,64.98,64.89,64.97,61972.0,63.0225,63.1002,63.0128,63.0905,61972.0
2021-08-25 14:50:00,64.94,65.0,64.94,64.98,48302.0,63.0614,63.1196,63.0614,63.1002,48302.0
2021-08-25 15:00:00,64.98,65.0,64.92,64.95,63260.0,63.1002,63.1196,63.0419,63.0711,63260.0
2021-08-25 15:10:00,64.96,64.97,64.84,64.88,128782.0,63.0808,63.0905,62.9643,63.0031,128782.0
2021-08-25 15:20:00,64.88,64.95,64.86,64.92,80426.0,63.0031,63.0711,62.9837,63.0419,80426.0
2021-08-25 15:30:00,64.93,65.05,64.92,64.99,97582.0,63.0517,63.1682,63.0419,63.1099,97582.0
2021-08-25 15:40:00,64.99,65.13,64.94,64.98,206358.0,63.1099,63.2459,63.0614,63.1002,206358.0
2021-08-25 15:50:00,64.98,65.06,64.87,64.89,282656.0,63.1002,63.1779,62.9934,63.0128,282656.0
2021-08-26 09:30:00,64.75,64.86,64.65,64.65,508536.0,62.8769,62.9837,62.7798,62.7798,508536.0
2021-08-26 09:40:00,64.64,64.83,64.64,64.78,156392.0,62.77,62.9546,62.77,62.906,156392.0
2021-08-26 09:50:00,64.76,64.76,64.57,64.58,129982.0,62.8866,62.8866,62.7021,62.7118,129982.0
2021-08-26 10:00:00,64.57,64.69,64.57,64.67,122856.0,62.7021,62.8186,62.7021,62.7992,122856.0
2021-08-26 10:10:00,64.66,64.75,64.6,64.66,85110.0,62.7895,62.8769,62.7312,62.7895,85110.0
2021-08-26 10:20:00,64.66,64.67,63.88,64.29,510718.0,62.7895,62.7992,62.032,62.4302,510718.0
2021-08-26 10:30:00,64.3,64.45,64.12,64.19,235014.0,62.4399,62.5855,62.2651,62.3331,235014.0
2021-08-26 10:40:00,64.14,64.18,63.95,64.07,297908.0,62.2845,62.3234,62.1,62.2165,297908.0
2021-08-26 10:50:00,64.05,64.09,63.83,64.01,341916.0,62.1971,62.236,61.9835,62.1583,341916.0
2021-08-26 11:00:00,63.99,64.08,63.7,64.07,376464.0,62.1389,62.2262,61.8572,62.2165,376464.0
2021-08-26 11:10:00,64.07,64.35,64.05,64.31,274912.0,62.2165,62.4884,62.1971,62.4496,274912.0
2021-08-26 11:20:00,64.31,64.44,64.22,64.27,252570.0,62.4496,62.5758,62.3622,62.4108,252570.0
2021-08-26 11:30:00,64.28,64.32,64.13,64.31,169770.0,62.4205,62.4593,62.2748,62.4496,169770.0
2021-08-26 11:40:00,64.33,64.39,64.1,64.14,195790.0,62.469,62.5273,62.2457,62.2845,195790.0
2021-08-26 11:50:00,64.13,64.31,64.13,64.26,69760.0,62.2748,62.4496,62.2748,62.401,69760.0
2021-08-26 12:00:00,64.28,64.5,64.27,64.45,126078.0,62.4205,62.6341,62.4108,62.5855,126078.0
2021-08-26 12:10:00,64.47,64.52,64.45,64.47,61832.0,62.605,62.6535,62.5855,62.605,61832.0
2021-08-26 12:20:00,64.49,64.52,64.46,64.46,74334.0,62.6244,62.6535,62.5953,62.5953,74334.0
2021-08-26 12:30:00,64.47,64.52,64.38,64.45,98130.0,62.605,62.6535,62.5176,62.5855,98130.0
2021-08-26 12:40:00,64.45,64.46,64.39,64.41,95146.0,62.5855,62.5953,62.5273,62.5467,95146.0
2021-08-26 12:50:00,64.41,64.44,64.28,64.36,146276.0,62.5467,62.5758,62.4205,62.4981,146276.0
2021-08-26 13:00:00,64.37,64.38,64.3,64.36,66372.0,62.5079,62.5176,62.4399,62.4981,66372.0
2021-08-26 13:10:00,64.35,64.45,64.33,64.33,40820.0,62.4884,62.5855,62.469,62.469,40820.0
2021-08-26 13:20:00,64.35,64.36,64.12,64.24,184984.0,62.4884,62.4981,62.2651,62.3816,184984.0
2021-08-26 13:30:00,64.23,64.36,64.21,64.34,137278.0,62.3719,62.4981,62.3525,62.4787,137278.0
2021-08-26 13:40:00,64.33,64.39,64.26,64.27,48310.0,62.469,62.5273,62.401,62.4108,48310.0
2021-08-26 13:50:00,64.28,64.35,64.24,64.27,68226.0,62.4205,62.4884,62.3816,62.4108,68226.0
2021-08-26 14:00:00,64.27,64.27,63.99,64.01,159336.0,62.4108,62.4108,62.1389,62.1583,159336.0
2021-08-26 14:10:00,64.01,64.08,63.98,64.0,116284.0,62.1583,62.2262,62.1291,62.1486,116284.0
2021-08-26 14:20:00,63.99,64.16,63.99,64.08,61040.0,62.1389,62.3039,62.1389,62.2262,61040.0
2021-08-26 14:30:00,64.08,64.16,64.03,64.14,123368.0,62.2262,62.3039,62.1777,62.2845,123368.0
2021-08-26 14:40:00,64.13,64.14,63.94,63.97,133902.0,62.2748,62.2845,62.0903,62.1194,133902.0
2021-08-26 14:50:00,63.96,64.04,63.91,63.94,144242.0,62.1097,62.1874,62.0612,62.0903,144242.0
2021-08-26 15:00:00,63.94,63.94,63.69,63.77,280432.0,62.0903,62.0903,61.8475,61.9252,280432.0
2021-08-26 15:10:00,63.81,64.02,63.7,64.0,229248.0,61.9641,62.168,61.8572,62.1486,229248.0
2021-08-26 15:20:00,64.02,64.03,63.81,63.88,134982.0,62.168,62.1777,61.9641,62.032,134982.0
2021-08-26 15:30:00,63.88,64.04,63.82,63.85,162764.0,62.032,62.1874,61.9738,62.0029,162764.0
2021-08-26 15:40:00,63.85,64.04,63.73,63.88,196802.0,62.0029,62.1874,61.8864,62.032,196802.0
2021-08-26 15:50:00,63.88,63.97,63.73,63.75,310486.0,62.032,62.1194,61.8864,61.9058,310486.0
2021-08-27 09:30:00,64.1,64.39,64.08,64.21,467176.0,62.2457,62.5273,62.2262,62.3525,467176.0
2021-08-27 09:40:00,64.22,64.47,64.2,64.32,429344.0,62.3622,62.605,62.3428,62.4593,429344.0
2021-08-27 09:50:00,64.34,64.48,64.25,64.38,246556.0,62.4787,62.6147,62.3913,62.5176,246556.0
2021-08-27 10:00:00,64.39,64.9,64.11,64.83,1083360.0,62.5273,63.0225,62.2554,62.9546,1083360.0
2021-08-27 10:10:00,64.85,65.19,64.85,65.17,486044.0,62.974,63.3041,62.974,63.2847,486044.0
2021-08-27 10:20:00,65.17,65.27,64.92,65.05,463500.0,63.2847,63.3818,63.0419,63.1682,463500.0
2021-08-27 10:30:00,65.06,65.1,64.95,64.95,211702.0,63.1779,63.2167,63.0711,63.0711,211702.0
2021-08-27 10:40:00,64.94,65.11,64.86,65.09,182076.0,63.0614,63.2265,62.9837,63.207,182076.0
2021-08-27 10:50:00,65.1,65.27,65.1,65.17,227806.0,63.2167,63.3818,63.2167,63.2847,227806.0
2021-08-27 11:00:00,65.19,65.27,65.16,65.2,91914.0,63.3041,63.3818,63.275,63.3138,91914.0
2021-08-27 11:10:00,65.17,65.21,65.06,65.13,154642.0,63.2847,63.3236,63.1779,63.2459,154642.0
2021-08-27 11:20:00,65.15,65.18,65.01,65.02,116908.0,63.2653,63.2944,63.1293,63.1391,116908.0
2021-08-27 11:30:00,65.02,65.19,65.02,65.19,114028.0,63.1391,63.3041,63.1391,63.3041,114028.0
2021-08-27 11:40:00,65.18,65.3,65.17,65.23,154746.0,63.2944,63.411,63.2847,63.343,154746.0
2021-08-27 11:50:00,65.24,65.32,65.18,65.29,57764.0,63.3527,63.4304,63.2944,63.4012,57764.0
2021-08-27 12:00:00,65.3,65.31,65.24,65.25,104836.0,63.411,63.4207,63.3527,63.3624,104836.0
2021-08-27 12:10:00,65.25,65.28,65.2,65.23,81256.0,63.3624,63.3915,63.3138,63.343,81256.0
2021-08-27 12:20:00,65.23,65.35,65.22,65.33,59310.0,63.343,63.4595,63.3333,63.4401,59310.0
2021-08-27 12:30:00,65.32,65.39,65.32,65.36,69062.0,63.4304,63.4984,63.4304,63.4692,69062.0
2021-08-27 12:40:00,65.36,65.36,65.29,65.33,69192.0,63.4692,63.4692,63.4012,63.4401,69192.0
2021-08-27 12:50:00,65.33,65.42,65.32,65.42,86920.0,63.4401,63.5275,63.4304,63.5275,86920.0
2021-08-27 13:00:00,65.42,65.47,65.39,65.46,82128.0,63.5275,63.576,63.4984,63.5663,82128.0
2021-08-27 13:10:00,65.46,65.48,65.42,65.44,51284.0,63.5663,63.5857,63.5275,63.5469,51284.0
2021-08-27 13:20:00,65.45,65.53,65.45,65.48,84860.0,63.5566,63.6343,63.5566,63.5857,84860.0
2021-08-27 13:30:00,65.47,65.54,65.46,65.52,60766.0,63.576,63.644,63.5663,63.6246,60766.0
2021-08-27 13:40:00,65.51,65.51,65.45,65.46,33672.0,63.6149,63.6149,63.5566,63.5663,33672.0
2021-08-27 13:50:00,65.45,65.49,65.44,65.49,64558.0,63.5566,63.5955,63.5469,63.5955,64558.0
2021-08-27 14:00:00,65.48,65.49,65.33,65.36,148218.0,63.5857,63.5955,63.4401,63.4692,148218.0
2021-08-27 14:10:00,65.36,65.41,65.33,65.38,47160.0,63.4692,63.5178,63.4401,63.4886,47160.0
2021-08-27 14:20:00,65.4,65.43,65.36,65.42,69514.0,63.5081,63.5372,63.4692,63.5275,69514.0
2021-08-27 14:30:00,65.42,65.48,65.41,65.43,104264.0,63.5275,63.5857,63.5178,63.5372,104264.0
2021-08-27 14:40:00,65.43,65.45,65.38,65.42,58334.0,63.5372,63.5566,63.4886,63.5275,58334.0
2021-08-27 14:50:00,65.42,65.44,65.39,65.41,46716.0,63.5275,63.5469,63.4984,63.5178,46716.0
2021-08-27 15:00:00,65.41,65.49,65.41,65.46,62072.0,63.5178,63.5955,63.5178,63.5663,62072.0
2021-08-27 15:10:00,65.46,65.55,65.46,65.53,122804.0,63.5663,63.6537,63.5663,63.6343,122804.0
2021-08-27 15:20:00,65.54,65.57,65.48,65.48,121504.0,63.644,63.6731,63.5857,63.5857,121504.0
2021-08-27 15:30:00,65.48,65.5,65.43,65.45,359582.0,63.5857,63.6052,63.5372,63.5566,359582.0
2021-08-27 15:40:00,65.45,65.61,65.42,65.49,522680.0,63.5566,63.712,63.5275,63.5955,522680.0
2021-08-27 15:50:00,65.5,65.58,65.35,65.43,720968.0,63.6052,63.6829,63.4595,63.5372,720968.0
2021-08-30 09:30:00,65.77,65.89,65.66,65.83,512786.0,63.8674,63.9839,63.7605,63.9256,512786.0
2021-08-30 09:40:00,65.84,65.84,65.65,65.78,236264.0,63.9353,63.9353,63.7508,63.8771,236264.0
2021-08-30 09:50:00,65.79,65.98,65.76,65.96,269780.0,63.8868,64.0713,63.8576,64.0519,269780.0
2021-08-30 10:00:00,65.97,66.03,65.89,65.99,303734.0,64.0616,64.1198,63.9839,64.081,303734.0
2021-08-30 10:10:00,66.0,66.08,65.91,66.08,148136.0,64.0907,64.1684,64.0033,64.1684,148136.0
2021-08-30 10:20:00,66.07,66.28,66.06,66.28,189552.0,64.1587,64.3626,64.149,64.3626,189552.0
2021-08-30 10:30:00,66.28,66.4,66.24,66.39,113786.0,64.3626,64.4791,64.3238,64.4694,113786.0
2021-08-30 10:40:00,66.39,66.51,66.38,66.48,234398.0,64.4694,64.586,64.4597,64.5568,234398.0
2021-08-30 10:50:00,66.47,66.55,66.44,66.55,205184.0,64.5471,64.6248,64.518,64.6248,205184.0
2021-08-30 11:00:00,66.56,66.61,66.49,66.58,161232.0,64.6345,64.6831,64.5665,64.6539,161232.0
2021-08-30 11:10:00,66.58,66.67,66.5,66.5,179248.0,64.6539,64.7413,64.5762,64.5762,179248.0
2021-08-30 11:20:00,66.5,66.56,66.47,66.47,85472.0,64.5762,64.6345,64.5471,64.5471,85472.0
2021-08-30 11:30:00,66.48,66.61,66.48,66.53,73482.0,64.5568,64.6831,64.5568,64.6054,73482.0
2021-08-30 11:40:00,66.53,66.58,66.5,66.56,69272.0,64.6054,64.6539,64.5762,64.6345,69272.0
2021-08-30 11:50:00,66.55,66.64,66.55,66.6,56832.0,64.6248,64.7122,64.6248,64.6733,56832.0
2021-08-30 12:00:00,66.61,66.61,66.51,66.52,423094.0,64.6831,64.6831,64.586,64.5957,423094.0
2021-08-30 12:10:00,66.52,66.57,66.42,66.42,99278.0,64.5957,64.6442,64.4986,64.4986,99278.0
2021-08-30 12:20:00,66.43,66.45,66.36,66.41,65164.0,64.5083,64.5277,64.4403,64.4888,65164.0
2021-08-30 12:30:00,66.41,66.49,66.37,66.49,68580.0,64.4888,64.5665,64.45,64.5665,68580.0
2021-08-30 12:40:00,66.48,66.49,66.45,66.46,41910.0,64.5568,64.5665,64.5277,64.5374,41910.0
2021-08-30 12:50:00,66.47,66.52,66.45,66.51,60510.0,64.5471,64.5957,64.5277,64.586,60510.0
2021-08-30 13:00:00,66.52,66.53,66.47,66.52,27524.0,64.5957,64.6054,64.5471,64.5957,27524.0
2021-08-30 13:10:00,66.52,66.55,66.5,66.5,21748.0,64.5957,64.6248,64.5762,64.5762,21748.0
2021-08-30 13:20:00,66.5,66.53,66.48,66.51,29798.0,64.5762,64.6054,64.5568,64.586,29798.0
2021-08-30 13:30:00,66.53,66.54,66.47,66.52,137270.0,64.6054,64.6151,64.5471,64.5957,137270.0
2021-08-30 13:40:00,66.53,66.6,66.53,66.6,63636.0,64.6054,64.6733,64.6054,64.6733,63636.0
2021-08-30 13:50:00,66.61,66.61,66.58,66.61,24018.0,64.6831,64.6831,64.6539,64.6831,24018.0
2021-08-30 14:00:00,66.62,66.62,66.55,66.57,31208.0,64.6928,64.6928,64.6248,64.6442,31208.0
2021-08-30 14:10:00,66.56,66.67,66.56,66.57,89456.0,64.6345,64.7413,64.6345,64.6442,89456.0
2021-08-30 14:20:00,66.56,66.58,66.53,66.58,39568.0,64.6345,64.6539,64.6054,64.6539,39568.0
2021-08-30 14:30:00,66.58,66.58,66.5,66.5,60696.0,64.6539,64.6539,64.5762,64.5762,60696.0
2021-08-30 14:40:00,66.51,66.55,66.48,66.54,49006.0,64.586,64.6248,64.5568,64.6151,49006.0
2021-08-30 14:50:00,66.54,66.59,66.53,66.58,67290.0,64.6151,64.6636,64.6054,64.6539,67290.0
2021-08-30 15:00:00,66.58,66.63,66.56,66.61,119554.0,64.6539,64.7025,64.6345,64.6831,119554.0
2021-08-30 15:10:00,66.63,66.63,66.54,66.55,51292.0,64.7025,64.7025,64.6151,64.6248,51292.0
2021-08-30 15:20:00,66.55,66.58,66.5,66.51,56572.0,64.6248,64.6539,64.5762,64.586,56572.0
2021-08-30 15:30:00,66.51,66.52,66.42,66.47,111508.0,64.586,64.5957,64.4986,64.5471,111508.0
2021-08-30 15:40:00,66.45,66.46,66.38,66.43,123892.0,64.5277,64.5374,64.4597,64.5083,123892.0
2021-08-30 15:50:00,66.43,66.44,66.23,66.29,293716.0,64.5083,64.518,64.3141,64.3723,293716.0
2021-08-31 09:30:00,66.27,66.31,65.99,66.02,462496.0,64.3529,64.3917,64.081,64.1101,462496.0
2021-08-31 09:40:00,66.03,66.07,65.88,65.99,354546.0,64.1198,64.1587,63.9742,64.081,354546.0
2021-08-31 09:50:00,65.98,65.98,65.74,65.82,272226.0,64.0713,64.0713,63.8382,63.9159,272226.0
2021-08-31 10:00:00,65.81,66.11,65.79,66.1,293442.0,63.9062,64.1975,63.8868,64.1878,293442.0
2021-08-31 10:10:00,66.07,66.19,66.04,66.16,204810.0,64.1587,64.2752,64.1295,64.2461,204810.0
2021-08-31 10:20:00,66.14,66.14,65.92,66.04,170764.0,64.2267,64.2267,64.013,64.1295,170764.0
2021-08-31 10:30:00,66.04,66.18,65.98,66.17,126412.0,64.1295,64.2655,64.0713,64.2558,126412.0
2021-08-31 10:40:00,66.18,66.25,66.09,66.18,162340.0,64.2655,64.3335,64.1781,64.2655,162340.0
2021-08-31 10:50:00,66.17,66.24,66.11,66.24,172902.0,64.2558,64.3238,64.1975,64.3238,172902.0
2021-08-31 11:00:00,66.24,66.29,66.07,66.18,141316.0,64.3238,64.3723,64.1587,64.2655,141316.0
2021-08-31 11:10:00,66.17,66.35,66.11,66.33,164314.0,64.2558,64.4306,64.1975,64.4112,164314.0
2021-08-31 11:20:00,66.33,66.42,66.26,66.28,176328.0,64.4112,64.4986,64.3432,64.3626,176328.0
2021-08-31 11:30:00,66.28,66.39,66.26,66.36,76398.0,64.3626,64.4694,64.3432,64.4403,76398.0
2021-08-31 11:40:00,66.35,66.42,66.35,66.41,64502.0,64.4306,64.4986,64.4306,64.4888,64502.0
2021-08-31 11:50:00,66.4,66.41,66.34,66.36,46590.0,64.4791,64.4888,64.4209,64.4403,46590.0
2021-08-31 12:00:00,66.36,66.38,66.29,66.33,45542.0,64.4403,64.4597,64.3723,64.4112,45542.0
2021-08-31 12:10:00,66.34,66.35,66.28,66.3,36614.0,64.4209,64.4306,64.3626,64.382,36614.0
2021-08-31 12:20:00,66.28,66.41,66.27,66.4,116734.0,64.3626,64.4888,64.3529,64.4791,116734.0
2021-08-31 12:30:00,66.39,66.41,66.36,66.37,57068.0,64.4694,64.4888,64.4403,64.45,57068.0
2021-08-31 12:40:00,66.37,66.39,66.32,66.33,32460.0,64.45,64.4694,64.4014,64.4112,32460.0
2021-08-31 12:50:00,66.33,66.34,66.3,66.31,41166.0,64.4112,64.4209,64.382,64.3917,41166.0
2021-08-31 13:00:00,66.33,66.33,66.18,66.18,75654.0,64.4112,64.4112,64.2655,64.2655,75654.0
2021-08-31 13:10:00,66.17,66.22,66.11,66.12,67062.0,64.2558,64.3043,64.1975,64.2072,67062.0
2021-08-31 13:20:00,66.13,66.14,65.95,66.03,218654.0,64.2169,64.2267,64.0422,64.1198,218654.0
2021-08-31 13:30:00,66.03,66.04,65.96,66.04,126142.0,64.1198,64.1295,64.0519,64.1295,126142.0
2021-08-31 13:40:00,66.04,66.11,66.03,66.11,77696.0,64.1295,64.1975,64.1198,64.1975,77696.0
2021-08-31 13:50:00,66.11,66.15,66.08,66.14,55216.0,64.1975,64.2364,64.1684,64.2267,55216.0
2021-08-31 14:00:00,66.14,66.17,66.02,66.03,98788.0,64.2267,64.2558,64.1101,64.1198,98788.0
2021-08-31 14:10:00,66.05,66.11,66.0,66.05,70178.0,64.1393,64.1975,64.0907,64.1393,70178.0
2021-08-31 14:20:00,66.06,66.1,66.01,66.03,59112.0,64.149,64.1878,64.1004,64.1198,59112.0
2021-08-31 14:30:00,66.04,66.13,66.03,66.06,76384.0,64.1295,64.2169,64.1198,64.149,76384.0
2021-08-31 14:40:00,66.06,66.08,65.92,65.94,143708.0,64.149,64.1684,64.013,64.0324,143708.0
2021-08-31 14:50:00,65.96,66.14,65.96,66.13,106008.0,64.0519,64.2267,64.0519,64.2169,106008.0
2021-08-31 15:00:00,66.13,66.16,65.99,66.01,232104.0,64.2169,64.2461,64.081,64.1004,232104.0
2021-08-31 15:10:00,66.0,66.02,65.92,65.95,151724.0,64.0907,64.1101,64.013,64.0422,151724.0
2021-08-31 15:20:00,65.94,65.99,65.86,65.89,167926.0,64.0324,64.081,63.9548,63.9839,167926.0
2021-08-31 15:30:00,65.89,66.04,65.85,66.03,121552.0,63.9839,64.1295,63.945,64.1198,121552.0
2021-08-31 15:40:00,66.03,66.14,65.96,66.13,173296.0,64.1198,64.2267,64.0519,64.2169,173296.0
2021-08-31 15:50:00,66.11,66.19,65.92,66.04,578902.0,64.1975,64.2752,64.013,64.1295,578902.0
2021-09-01 09:30:00,66.45,66.47,66.32,66.34,490874.0,64.5277,64.5471,64.4014,64.4209,490874.0
2021-09-01 09:40:00,66.35,66.48,66.22,66.45,312622.0,64.4306,64.5568,64.3043,64.5277,312622.0
2021-09-01 09:50:00,66.45,66.5,66.13,66.2,273372.0,64.5277,64.5762,64.2169,64.2849,273372.0
2021-09-01 10:00:00,66.22,66.46,66.2,66.39,341480.0,64.3043,64.5374,64.2849,64.4694,341480.0
2021-09-01 10:10:00,66.39,66.42,66.26,66.31,168952.0,64.4694,64.4986,64.3432,64.3917,168952.0
2021-09-01 10:20:00,66.31,66.36,66.26,66.31,97974.0,64.3917,64.4403,64.3432,64.3917,97974.0
2021-09-01 10:30:00,66.32,66.41,66.28,66.41,236762.0,64.4014,64.4888,64.3626,64.4888,236762.0
2021-09-01 10:40:00,66.4,66.47,66.36,66.44,157684.0,64.4791,64.5471,64.4403,64.518,157684.0
2021-09-01 10:50:00,66.44,66.46,66.4,66.46,121306.0,64.518,64.5374,64.4791,64.5374,121306.0
2021-09-01 11:00:00,66.46,66.5,66.31,66.43,237222.0,64.5374,64.5762,64.3917,64.5083,237222.0
2021-09-01 11:10:00,66.44,66.46,66.33,66.36,160682.0,64.518,64.5374,64.4112,64.4403,160682.0
2021-09-01 11:20:00,66.36,66.36,66.26,66.34,138678.0,64.4403,64.4403,64.3432,64.4209,138678.0
2021-09-01 11:30:00,66.34,66.43,66.33,66.39,132120.0,64.4209,64.5083,64.4112,64.4694,132120.0
2021-09-01 11:40:00,66.39,66.39,66.33,66.35,74960.0,64.4694,64.4694,64.4112,64.4306,74960.0
2021-09-01 11:50:00,66.36,66.42,66.35,66.36,60762.0,64.4403,64.4986,64.4306,64.4403,60762.0
2021-09-01 12:00:00,66.37,66.47,66.36,66.46,96716.0,64.45,64.5471,64.4403,64.5374,96716.0
2021-09-01 12:10:00,66.45,66.49,66.45,66.47,81662.0,64.5277,64.5665,64.5277,64.5471,81662.0
2021-09-01 12:20:00,66.47,66.53,66.43,66.49,151210.0,64.5471,64.6054,64.5083,64.5665,151210.0
2021-09-01 12:30:00,66.49,66.57,66.47,66.57,117100.0,64.5665,64.6442,64.5471,64.6442,117100.0
2021-09-01 12:40:00,66.56,66.57,66.51,66.57,69474.0,64.6345,64.6442,64.586,64.6442,69474.0
2021-09-01 12:50:00,66.57,66.64,66.57,66.62,107290.0,64.6442,64.7122,64.6442,64.6928,107290.0
2021-09-01 13:00:00,66.63,66.64,66.6,66.61,44354.0,64.7025,64.7122,64.6733,64.6831,44354.0
2021-09-01 13:10:00,66.63,66.63,66.58,66.61,33136.0,64.7025,64.7025,64.6539,64.6831,33136.0
2021-09-01 13:20:00,66.61,66.67,66.6,66.64,86272.0,64.6831,64.7413,64.6733,64.7122,86272.0
2021-09-01 13:30:00,66.64,66.69,66.64,66.66,59098.0,64.7122,64.7607,64.7122,64.7316,59098.0
2021-09-01 13:40:00,66.66,66.67,66.61,66.64,60900.0,64.7316,64.7413,64.6831,64.7122,60900.0
2021-09-01 13:50:00,66.64,66.67,66.61,66.66,37442.0,64.7122,64.7413,64.6831,64.7316,37442.0
2021-09-01 14:00:00,66.67,66.67,66.61,66.61,28210.0,64.7413,64.7413,64.6831,64.6831,28210.0
2021-09-01 14:10:00,66.61,66.63,66.57,66.58,46326.0,64.6831,64.7025,64.6442,64.6539,46326.0
2021-09-01 14:20:00,66.57,66.58,66.49,66.51,97652.0,64.6442,64.6539,64.5665,64.586,97652.0
2021-09-01 14:30:00,66.52,66.52,66.31,66.36,293124.0,64.5957,64.5957,64.3917,64.4403,293124.0
2021-09-01 14:40:00,66.37,66.43,66.33,66.33,124688.0,64.45,64.5083,64.4112,64.4112,124688.0
2021-09-01 14:50:00,66.33,66.39,66.32,66.36,107508.0,64.4112,64.4694,64.4014,64.4403,107508.0
2021-09-01 15:00:00,66.36,66.36,66.17,66.21,177624.0,64.4403,64.4403,64.2558,64.2946,177624.0
2021-09-01 15:10:00,66.21,66.37,66.17,66.36,215284.0,64.2946,64.45,64.2558,64.4403,215284.0
2021-09-01 15:20:00,66.36,66.4,66.27,66.28,137570.0,64.4403,64.4791,64.3529,64.3626,137570.0
2021-09-01 15:30:00,66.27,66.29,66.13,66.15,140476.0,64.3529,64.3723,64.2169,64.2364,140476.0
2021-09-01 15:40:00,66.16,66.23,66.05,66.16,148946.0,64.2461,64.3141,64.1393,64.2461,148946.0
2021-09-01 15:50:00,66.17,66.2,66.01,66.14,513692.0,64.2558,64.2849,64.1004,64.2267,513692.0
2021-09-02 09:30:00,66.79,66.92,66.76,66.86,417098.0,64.8579,64.9841,64.8287,64.9258,417098.0
2021-09-02 09:40:00,66.88,67.11,66.86,66.97,291098.0,64.9452,65.1686,64.9258,65.0326,291098.0
2021-09-02 09:50:00,66.97,66.97,66.75,66.81,224910.0,65.0326,65.0326,64.819,64.8773,224910.0
2021-09-02 10:00:00,66.82,66.87,66.68,66.74,221788.0,64.887,64.9355,64.751,64.8093,221788.0
2021-09-02 10:10:00,66.75,66.75,66.66,66.7,123954.0,64.819,64.819,64.7316,64.7705,123954.0
2021-09-02 10:20:00,66.7,66.89,66.69,66.86,135074.0,64.7705,64.955,64.7607,64.9258,135074.0
2021-09-02 10:30:00,66.88,66.92,66.77,66.8,128934.0,64.9452,64.9841,64.8384,64.8676,128934.0
2021-09-02 10:40:00,66.8,66.95,66.78,66.88,117360.0,64.8676,65.0132,64.8481,64.9452,117360.0
2021-09-02 10:50:00,66.88,66.92,66.82,66.85,73504.0,64.9452,64.9841,64.887,64.9161,73504.0
2021-09-02 11:00:00,66.85,66.89,66.75,66.76,94992.0,64.9161,64.955,64.819,64.8287,94992.0
2021-09-02 11:10:00,66.77,66.95,66.76,66.94,96958.0,64.8384,65.0132,64.8287,65.0035,96958.0
2021-09-02 11:20:00,66.95,66.96,66.88,66.92,51998.0,65.0132,65.0229,64.9452,64.9841,51998.0
2021-09-02 11:30:00,66.92,66.97,66.89,66.89,102142.0,64.9841,65.0326,64.955,64.955,102142.0
2021-09-02 11:40:00,66.89,66.92,66.87,66.87,63994.0,64.955,64.9841,64.9355,64.9355,63994.0
2021-09-02 11:50:00,66.88,66.91,66.83,66.86,121316.0,64.9452,64.9744,64.8967,64.9258,121316.0
2021-09-02 12:00:00,66.84,66.86,66.78,66.79,87300.0,64.9064,64.9258,64.8481,64.8579,87300.0
2021-09-02 12:10:00,66.79,66.82,66.71,66.71,111646.0,64.8579,64.887,64.7802,64.7802,111646.0
2021-09-02 12:20:00,66.73,66.75,66.69,66.75,99794.0,64.7996,64.819,64.7607,64.819,99794.0
2021-09-02 12:30:00,66.73,66.77,66.68,66.69,35044.0,64.7996,64.8384,64.751,64.7607,35044.0
2021-09-02 12:40:00,66.7,66.76,66.67,66.68,52922.0,64.7705,64.8287,64.7413,64.751,52922.0
2021-09-02 12:50:00,66.68,66.82,66.67,66.8,75420.0,64.751,64.887,64.7413,64.8676,75420.0
2021-09-02 13:00:00,66.8,66.83,66.75,66.75,35864.0,64.8676,64.8967,64.819,64.819,35864.0
2021-09-02 13:10:00,66.77,66.78,66.63,66.64,51432.0,64.8384,64.8481,64.7025,64.7122,51432.0
2021-09-02 13:20:00,66.63,66.66,66.52,66.54,131568.0,64.7025,64.7316,64.5957,64.6151,131568.0
2021-09-02 13:30:00,66.53,66.58,66.5,66.53,74160.0,64.6054,64.6539,64.5762,64.6054,74160.0
2021-09-02 13:40:00,66.55,66.58,66.37,66.38,63506.0,64.6248,64.6539,64.45,64.4597,63506.0
2021-09-02 13:50:00,66.38,66.41,66.31,66.38,91580.0,64.4597,64.4888,64.3917,64.4597,91580.0
2021-09-02 14:00:00,66.34,66.36,66.17,66.28,108026.0,64.4209,64.4403,64.2558,64.3626,108026.0
2021-09-02 14:10:00,66.28,66.39,66.16,66.39,113166.0,64.3626,64.4694,64.2461,64.4694,113166.0
2021-09-02 14:20:00,66.39,66.42,66.24,66.26,61874.0,64.4694,64.4986,64.3238,64.3432,61874.0
2021-09-02 14:30:00,66.25,66.36,66.19,66.26,66080.0,64.3335,64.4403,64.2752,64.3432,66080.0
2021-09-02 14:40:00,66.26,66.39,66.23,66.38,76428.0,64.3432,64.4694,64.3141,64.4597,76428.0
2021-09-02 14:50:00,66.39,66.54,66.36,66.51,106506.0,64.4694,64.6151,64.4403,64.586,106506.0
2021-09-02 15:00:00,66.52,66.57,66.39,66.41,88426.0,64.5957,64.6442,64.4694,64.4888,88426.0
2021-09-02 15:10:00,66.41,66.53,66.33,66.45,111212.0,64.4888,64.6054,64.4112,64.5277,111212.0
2021-09-02 15:20:00,66.45,66.45,66.29,66.33,99062.0,64.5277,64.5277,64.3723,64.4112,99062.0
2021-09-02 15:30:00,66.34,66.39,66.27,66.33,119028.0,64.4209,64.4694,64.3529,64.4112,119028.0
2021-09-02 15:40:00,66.35,66.44,66.28,66.32,97202.0,64.4306,64.518,64.3626,64.4014,97202.0
2021-09-02 15:50:00,66.33,66.73,66.31,66.73,248218.0,64.4112,64.7996,64.3917,64.7996,248218.0
2021-09-03 09:30:00,66.17,66.55,66.1,66.25,644408.0,64.2558,64.6248,64.1878,64.3335,644408.0
2021-09-03 09:40:00,66.25,66.36,66.14,66.26,271100.0,64.3335,64.4403,64.2267,64.3432,271100.0
2021-09-03 09:50:00,66.24,66.39,65.99,66.39,277288.0,64.3238,64.4694,64.081,64.4694,277288.0
2021-09-03 10:00:00,66.39,66.6,66.31,66.5,337392.0,64.4694,64.6733,64.3917,64.5762,337392.0
2021-09-03 10:10:00,66.48,66.63,66.43,66.53,133708.0,64.5568,64.7025,64.5083,64.6054,133708.0
2021-09-03 10:20:00,66.54,66.55,66.44,66.46,134342.0,64.6151,64.6248,64.518,64.5374,134342.0
2021-09-03 10:30:00,66.46,66.53,66.31,66.31,137830.0,64.5374,64.6054,64.3917,64.3917,137830.0
2021-09-03 10:40:00,66.3,66.43,66.25,66.42,142540.0,64.382,64.5083,64.3335,64.4986,142540.0
2021-09-03 10:50:00,66.42,66.48,66.32,66.44,71632.0,64.4986,64.5568,64.4014,64.518,71632.0
2021-09-03 11:00:00,66.42,66.56,66.36,66.55,71542.0,64.4986,64.6345,64.4403,64.6248,71542.0
2021-09-03 11:10:00,66.53,66.64,66.46,66.52,112300.0,64.6054,64.7122,64.5374,64.5957,112300.0
2021-09-03 11:20:00,66.52,66.64,66.46,66.56,71718.0,64.5957,64.7122,64.5374,64.6345,71718.0
2021-09-03 11:30:00,66.58,66.66,66.54,66.55,64736.0,64.6539,64.7316,64.6151,64.6248,64736.0
2021-09-03 11:40:00,66.56,66.63,66.52,66.56,63578.0,64.6345,64.7025,64.5957,64.6345,63578.0
2021-09-03 11:50:00,66.57,66.57,66.43,66.46,61638.0,64.6442,64.6442,64.5083,64.5374,61638.0
2021-09-03 12:00:00,66.45,66.57,66.41,66.55,101442.0,64.5277,64.6442,64.4888,64.6248,101442.0
2021-09-03 12:10:00,66.54,66.57,66.49,66.52,36004.0,64.6151,64.6442,64.5665,64.5957,36004.0
2021-09-03 12:20:00,66.52,66.58,66.46,66.56,80970.0,64.5957,64.6539,64.5374,64.6345,80970.0
2021-09-03 12:30:00,66.56,66.56,66.42,66.44,74574.0,64.6345,64.6345,64.4986,64.518,74574.0
2021-09-03 12:40:00,66.42,66.51,66.42,66.46,62352.0,64.4986,64.586,64.4986,64.5374,62352.0
2021-09-03 12:50:00,66.47,66.52,66.44,66.51,45058.0,64.5471,64.5957,64.518,64.586,45058.0
2021-09-03 13:00:00,66.51,66.67,66.51,66.66,58388.0,64.586,64.7413,64.586,64.7316,58388.0
2021-09-03 13:10:00,66.67,66.8,66.67,66.79,146522.0,64.7413,64.8676,64.7413,64.8579,146522.0
2021-09-03 13:20:00,66.79,66.8,66.72,66.72,43582.0,64.8579,64.8676,64.7899,64.7899,43582.0
2021-09-03 13:30:00,66.73,66.77,66.68,66.76,28964.0,64.7996,64.8384,64.751,64.8287,28964.0
2021-09-03 13:40:00,66.75,66.82,66.75,66.81,52168.0,64.819,64.887,64.819,64.8773,52168.0
2021-09-03 13:50:00,66.8,66.84,66.78,66.82,49158.0,64.8676,64.9064,64.8481,64.887,49158.0
2021-09-03 14:00:00,66.82,66.82,66.73,66.78,47582.0,64.887,64.887,64.7996,64.8481,47582.0
2021-09-03 14:10:00,66.8,66.83,66.77,66.83,55148.0,64.8676,64.8967,64.8384,64.8967,55148.0
2021-09-03 14:20:00,66.82,66.82,66.75,66.78,59490.0,64.887,64.887,64.819,64.8481,59490.0
2021-09-03 14:30:00,66.79,66.8,66.76,66.78,35386.0,64.8579,64.8676,64.8287,64.8481,35386.0
2021-09-03 14:40:00,66.79,66.8,66.73,66.75,45194.0,64.8579,64.8676,64.7996,64.819,45194.0
2021-09-03 14:50:00,66.75,66.83,66.75,66.8,140694.0,64.819,64.8967,64.819,64.8676,140694.0
2021-09-03 15:00:00,66.8,66.89,66.8,66.86,181072.0,64.8676,64.955,64.8676,64.9258,181072.0
2021-09-03 15:10:00,66.86,66.91,66.82,66.83,173986.0,64.9258,64.9744,64.887,64.8967,173986.0
2021-09-03 15:20:00,66.83,66.83,66.74,66.75,145894.0,64.8967,64.8967,64.8093,64.819,145894.0
2021-09-03 15:30:00,66.75,66.86,66.74,66.76,171546.0,64.819,64.9258,64.8093,64.8287,171546.0
2021-09-03 15:40:00,66.76,66.77,66.66,66.67,212404.0,64.8287,64.8384,64.7316,64.7413,212404.0
2021-09-03 15:50:00,66.68,66.76,66.56,66.67,391928.0,64.751,64.8287,64.6345,64.7413,391928.0
2021-09-07 09:30:00,66.49,66.54,66.13,66.14,483800.0,64.5665,64.6151,64.2169,64.2267,483800.0
2021-09-07 09:40:00,66.14,66.2,65.92,66.02,336346.0,64.2267,64.2849,64.013,64.1101,336346.0
2021-09-07 09:50:00,66.02,66.07,65.88,66.06,257412.0,64.1101,64.1587,63.9742,64.149,257412.0
2021-09-07 10:00:00,66.06,66.1,65.82,65.89,337600.0,64.149,64.1878,63.9159,63.9839,337600.0
2021-09-07 10:10:00,65.83,65.86,65.63,65.73,475696.0,63.9256,63.9548,63.7314,63.8285,475696.0
2021-09-07 10:20:00,65.72,65.89,65.72,65.8,151286.0,63.8188,63.9839,63.8188,63.8965,151286.0
2021-09-07 10:30:00,65.79,65.97,65.72,65.89,267212.0,63.8868,64.0616,63.8188,63.9839,267212.0
2021-09-07 10:40:00,65.89,66.03,65.86,66.0,218780.0,63.9839,64.1198,63.9548,64.0907,218780.0
2021-09-07 10:50:00,66.02,66.08,65.98,66.05,121920.0,64.1101,64.1684,64.0713,64.1393,121920.0
2021-09-07 11:00:00,66.04,66.05,65.83,65.84,193012.0,64.1295,64.1393,63.9256,63.9353,193012.0
2021-09-07 11:10:00,65.84,65.84,65.66,65.82,156592.0,63.9353,63.9353,63.7605,63.9159,156592.0
2021-09-07 11:20:00,65.82,65.82,65.67,65.78,123752.0,63.9159,63.9159,63.7703,63.8771,123752.0
2021-09-07 11:30:00,65.78,65.97,65.76,65.96,195312.0,63.8771,64.0616,63.8576,64.0519,195312.0
2021-09-07 11:40:00,65.96,65.97,65.89,65.91,133598.0,64.0519,64.0616,63.9839,64.0033,133598.0
2021-09-07 11:50:00,65.91,65.92,65.77,65.87,80306.0,64.0033,64.013,63.8674,63.9645,80306.0
2021-09-07 12:00:00,65.86,66.12,65.85,66.07,117146.0,63.9548,64.2072,63.945,64.1587,117146.0
2021-09-07 12:10:00,66.05,66.08,66.0,66.07,63052.0,64.1393,64.1684,64.0907,64.1587,63052.0
2021-09-07 12:20:00,66.06,66.08,65.99,66.08,59028.0,64.149,64.1684,64.081,64.1684,59028.0
2021-09-07 12:30:00,66.1,66.13,66.06,66.06,71468.0,64.1878,64.2169,64.149,64.149,71468.0
2021-09-07 12:40:00,66.07,66.25,66.06,66.25,185342.0,64.1587,64.3335,64.149,64.3335,185342.0
2021-09-07 12:50:00,66.24,66.28,66.23,66.26,100922.0,64.3238,64.3626,64.3141,64.3432,100922.0
2021-09-07 13:00:00,66.27,66.33,66.2,66.25,160608.0,64.3529,64.4112,64.2849,64.3335,160608.0
2021-09-07 13:10:00,66.25,66.35,66.24,66.34,79982.0,64.3335,64.4306,64.3238,64.4209,79982.0
2021-09-07 13:20:00,66.33,66.35,66.23,66.26,120868.0,64.4112,64.4306,64.3141,64.3432,120868.0
2021-09-07 13:30:00,66.26,66.33,66.24,66.33,111770.0,64.3432,64.4112,64.3238,64.4112,111770.0
2021-09-07 13:40:00,66.33,66.35,66.3,66.31,41994.0,64.4112,64.4306,64.382,64.3917,41994.0
2021-09-07 13:50:00,66.32,66.36,66.31,66.33,48458.0,64.4014,64.4403,64.3917,64.4112,48458.0
2021-09-07 14:00:00,66.33,66.33,66.21,66.24,116032.0,64.4112,64.4112,64.2946,64.3238,116032.0
2021-09-07 14:10:00,66.25,66.32,66.18,66.2,89570.0,64.3335,64.4014,64.2655,64.2849,89570.0
2021-09-07 14:20:00,66.19,66.21,66.13,66.14,74092.0,64.2752,64.2946,64.2169,64.2267,74092.0
2021-09-07 14:30:00,66.14,66.23,66.06,66.19,104532.0,64.2267,64.3141,64.149,64.2752,104532.0
2021-09-07 14:40:00,66.2,66.21,66.13,66.16,60246.0,64.2849,64.2946,64.2169,64.2461,60246.0
2021-09-07 14:50:00,66.16,66.25,66.14,66.21,63532.0,64.2461,64.3335,64.2267,64.2946,63532.0
2021-09-07 15:00:00,66.25,66.3,66.22,66.23,116610.0,64.3335,64.382,64.3043,64.3141,116610.0
2021-09-07 15:10:00,66.24,66.27,66.14,66.19,146498.0,64.3238,64.3529,64.2267,64.2752,146498.0
2021-09-07 15:20:00,66.18,66.19,66.1,66.11,114408.0,64.2655,64.2752,64.1878,64.1975,114408.0
2021-09-07 15:30:00,66.1,66.14,66.02,66.03,157468.0,64.1878,64.2267,64.1101,64.1198,157468.0
2021-09-07 15:40:00,66.03,66.08,65.97,65.99,255936.0,64.1198,64.1684,64.0616,64.081,255936.0
2021-09-07 15:50:00,65.99,66.05,65.92,65.97,258088.0,64.081,64.1393,64.013,64.0616,258088.0
2021-09-08 09:30:00,65.68,65.75,65.45,65.74,478366.0,63.78,63.8479,63.5566,63.8382,478366.0
2021-09-08 09:40:00,65.74,65.92,65.65,65.73,299684.0,63.8382,64.013,63.7508,63.8285,299684.0
2021-09-08 09:50:00,65.71,65.87,65.64,65.82,194690.0,63.8091,63.9645,63.7411,63.9159,194690.0
2021-09-08 10:00:00,65.85,66.03,65.79,65.94,218036.0,63.945,64.1198,63.8868,64.0324,218036.0
2021-09-08 10:10:00,65.95,65.96,65.78,65.83,118200.0,64.0422,64.0519,63.8771,63.9256,118200.0
2021-09-08 10:20:00,65.83,65.94,65.61,65.64,128438.0,63.9256,64.0324,63.712,63.7411,128438.0
2021-09-08 10:30:00,65.66,65.66,65.08,65.23,487378.0,63.7605,63.7605,63.1973,63.343,487378.0
2021-09-08 10:40:00,65.21,65.21,64.89,65.2,489988.0,63.3236,63.3236,63.0128,63.3138,489988.0
2021-09-08 10:50:00,65.2,65.21,64.8,65.06,265972.0,63.3138,63.3236,62.9254,63.1779,265972.0
2021-09-08 11:00:00,65.04,65.4,65.04,65.27,341122.0,63.1585,63.5081,63.1585,63.3818,341122.0
2021-09-08 11:10:00,65.27,65.45,65.25,65.32,285356.0,63.3818,63.5566,63.3624,63.4304,285356.0
2021-09-08 11:20:00,65.33,65.46,65.3,65.31,196356.0,63.4401,63.5663,63.411,63.4207,196356.0
2021-09-08 11:30:00,65.31,65.38,65.13,65.17,145738.0,63.4207,63.4886,63.2459,63.2847,145738.0
2021-09-08 11:40:00,65.16,65.25,65.0,65.0,150216.0,63.275,63.3624,63.1196,63.1196,150216.0
2021-09-08 11:50:00,65.0,65.08,64.93,65.0,188402.0,63.1196,63.1973,63.0517,63.1196,188402.0
2021-09-08 12:00:00,65.0,65.36,64.94,65.35,289760.0,63.1196,63.4692,63.0614,63.4595,289760.0
2021-09-08 12:10:00,65.33,65.57,65.3,65.57,303226.0,63.4401,63.6731,63.411,63.6731,303226.0
2021-09-08 12:20:00,65.57,65.67,65.54,65.62,148488.0,63.6731,63.7703,63.644,63.7217,148488.0
2021-09-08 12:30:00,65.62,65.63,65.45,65.47,239012.0,63.7217,63.7314,63.5566,63.576,239012.0
2021-09-08 12:40:00,65.47,65.58,65.39,65.48,59994.0,63.576,63.6829,63.4984,63.5857,59994.0
2021-09-08 12:50:00,65.47,65.5,65.41,65.41,38956.0,63.576,63.6052,63.5178,63.5178,38956.0
2021-09-08 13:00:00,65.41,65.57,65.36,65.36,87990.0,63.5178,63.6731,63.4692,63.4692,87990.0
2021-09-08 13:10:00,65.36,65.46,65.33,65.46,77234.0,63.4692,63.5663,63.4401,63.5663,77234.0
2021-09-08 13:20:00,65.46,65.54,65.37,65.54,69346.0,63.5663,63.644,63.4789,63.644,69346.0
2021-09-08 13:30:00,65.54,65.6,65.45,65.49,72894.0,63.644,63.7023,63.5566,63.5955,72894.0
2021-09-08 13:40:00,65.51,65.61,65.51,65.57,106796.0,63.6149,63.712,63.6149,63.6731,106796.0
2021-09-08 13:50:00,65.59,65.63,65.43,65.44,58576.0,63.6926,63.7314,63.5372,63.5469,58576.0
2021-09-08 14:00:00,65.44,65.75,65.44,65.61,340782.0,63.5469,63.8479,63.5469,63.712,340782.0
2021-09-08 14:10:00,65.62,65.72,65.53,65.55,115832.0,63.7217,63.8188,63.6343,63.6537,115832.0
2021-09-08 14:20:00,65.56,65.61,65.51,65.61,61112.0,63.6634,63.712,63.6149,63.712,61112.0
2021-09-08 14:30:00,65.61,65.64,65.55,65.6,43220.0,63.712,63.7411,63.6537,63.7023,43220.0
2021-09-08 14:40:00,65.6,65.66,65.52,65.55,40776.0,63.7023,63.7605,63.6246,63.6537,40776.0
2021-09-08 14:50:00,65.57,65.65,65.53,65.64,48042.0,63.6731,63.7508,63.6343,63.7411,48042.0
2021-09-08 15:00:00,65.64,65.69,65.61,65.67,73788.0,63.7411,63.7897,63.712,63.7703,73788.0
2021-09-08 15:10:00,65.67,65.79,65.66,65.71,186798.0,63.7703,63.8868,63.7605,63.8091,186798.0
2021-09-08 15:20:00,65.71,65.75,65.61,65.61,138430.0,63.8091,63.8479,63.712,63.712,138430.0
2021-09-08 15:30:00,65.61,65.64,65.51,65.51,72622.0,63.712,63.7411,63.6149,63.6149,72622.0
2021-09-08 15:40:00,65.51,65.63,65.47,65.53,146568.0,63.6149,63.7314,63.576,63.6343,146568.0
2021-09-08 15:50:00,65.52,65.73,65.52,65.73,315272.0,63.6246,63.8285,63.6246,63.8285,315272.0
2021-09-09 09:30:00,65.58,66.08,65.51,66.02,469120.0,63.6829,64.1684,63.6149,64.1101,469120.0
2021-09-09 09:40:00,66.03,66.15,65.96,66.03,375704.0,64.1198,64.2364,64.0519,64.1198,375704.0
2021-09-09 09:50:00,66.06,66.17,66.04,66.08,204536.0,64.149,64.2558,64.1295,64.1684,204536.0
2021-09-09 10:00:00,66.08,66.31,66.0,66.23,250664.0,64.1684,64.3917,64.0907,64.3141,250664.0
2021-09-09 10:10:00,66.23,66.41,66.21,66.21,210822.0,64.3141,64.4888,64.2946,64.2946,210822.0
2021-09-09 10:20:00,66.22,66.3,66.17,66.27,218328.0,64.3043,64.382,64.2558,64.3529,218328.0
2021-09-09 10:30:00,66.27,66.42,66.23,66.29,209290.0,64.3529,64.4986,64.3141,64.3723,209290.0
2021-09-09 10:40:00,66.29,66.31,66.14,66.14,197554.0,64.3723,64.3917,64.2267,64.2267,197554.0
2021-09-09 10:50:00,66.16,66.27,66.11,66.11,180454.0,64.2461,64.3529,64.1975,64.1975,180454.0
2021-09-09 11:00:00,66.11,66.15,66.05,66.13,157450.0,64.1975,64.2364,64.1393,64.2169,157450.0
2021-09-09 11:10:00,66.14,66.14,65.89,65.89,211918.0,64.2267,64.2267,63.9839,63.9839,211918.0
2021-09-09 11:20:00,65.9,65.9,65.66,65.66,221950.0,63.9936,63.9936,63.7605,63.7605,221950.0
2021-09-09 11:30:00,65.65,65.8,65.64,65.77,175668.0,63.7508,63.8965,63.7411,63.8674,175668.0
2021-09-09 11:40:00,65.78,65.81,65.75,65.8,106428.0,63.8771,63.9062,63.8479,63.8965,106428.0
2021-09-09 11:50:00,65.81,65.84,65.61,65.82,138386.0,63.9062,63.9353,63.712,63.9159,138386.0
2021-09-09 12:00:00,65.83,65.84,65.54,65.67,234136.0,63.9256,63.9353,63.644,63.7703,234136.0
2021-09-09 12:10:00,65.67,65.67,65.5,65.63,118188.0,63.7703,63.7703,63.6052,63.7314,118188.0
2021-09-09 12:20:00,65.63,65.67,65.59,65.6,81998.0,63.7314,63.7703,63.6926,63.7023,81998.0
2021-09-09 12:30:00,65.61,65.76,65.5,65.75,131264.0,63.712,63.8576,63.6052,63.8479,131264.0
2021-09-09 12:40:00,65.74,65.77,65.69,65.73,24044.0,63.8382,63.8674,63.7897,63.8285,24044.0
2021-09-09 12:50:00,65.73,65.73,65.54,65.55,105176.0,63.8285,63.8285,63.644,63.6537,105176.0
2021-09-09 13:00:00,65.56,65.7,65.56,65.65,58226.0,63.6634,63.7994,63.6634,63.7508,58226.0
2021-09-09 13:10:00,65.66,65.75,65.56,65.56,113322.0,63.7605,63.8479,63.6634,63.6634,113322.0
2021-09-09 13:20:00,65.57,65.57,65.01,65.2,381866.0,63.6731,63.6731,63.1293,63.3138,381866.0
2021-09-09 13:30:00,65.18,65.18,64.85,64.88,278516.0,63.2944,63.2944,62.974,63.0031,278516.0
2021-09-09 13:40:00,64.86,65.09,64.85,65.08,154144.0,62.9837,63.207,62.974,63.1973,154144.0
2021-09-09 13:50:00,65.08,65.13,64.97,65.0,111330.0,63.1973,63.2459,63.0905,63.1196,111330.0
2021-09-09 14:00:00,64.98,65.07,64.73,65.07,193376.0,63.1002,63.1876,62.8574,63.1876,193376.0
2021-09-09 14:10:00,65.06,65.11,65.01,65.02,94362.0,63.1779,63.2265,63.1293,63.1391,94362.0
2021-09-09 14:20:00,65.03,65.13,64.95,65.03,117290.0,63.1488,63.2459,63.0711,63.1488,117290.0
2021-09-09 14:30:00,65.04,65.04,64.88,64.89,139736.0,63.1585,63.1585,63.0031,63.0128,139736.0
2021-09-09 14:40:00,64.89,65.14,64.83,65.13,152248.0,63.0128,63.2556,62.9546,63.2459,152248.0
2021-09-09 14:50:00,65.14,65.25,65.11,65.21,118428.0,63.2556,63.3624,63.2265,63.3236,118428.0
2021-09-09 15:00:00,65.21,65.29,65.1,65.11,221802.0,63.3236,63.4012,63.2167,63.2265,221802.0
2021-09-09 15:10:00,65.13,65.27,64.99,65.01,127442.0,63.2459,63.3818,63.1099,63.1293,127442.0
2021-09-09 15:20:00,65.01,65.16,65.01,65.08,89186.0,63.1293,63.275,63.1293,63.1973,89186.0
2021-09-09 15:30:00,65.08,65.25,64.99,65.2,145916.0,63.1973,63.3624,63.1099,63.3138,145916.0
2021-09-09 15:40:00,65.19,65.36,65.03,65.04,271350.0,63.3041,63.4692,63.1488,63.1585,271350.0
2021-09-09 15:50:00,65.04,65.05,64.74,64.84,479684.0,63.1585,63.1682,62.8672,62.9643,479684.0
2021-09-10 09:30:00,65.74,65.93,65.53,65.61,704592.0,63.8382,64.0227,63.6343,63.712,704592.0
2021-09-10 09:40:00,65.61,65.66,65.24,65.24,403346.0,63.712,63.7605,63.3527,63.3527,403346.0
2021-09-10 09:50:00,65.25,65.25,65.07,65.15,324438.0,63.3624,63.3624,63.1876,63.2653,324438.0
2021-09-10 10:00:00,65.15,65.15,64.74,64.89,455032.0,63.2653,63.2653,62.8672,63.0128,455032.0
2021-09-10 10:10:00,64.87,64.99,64.72,64.83,261096.0,62.9934,63.1099,62.8477,62.9546,261096.0
2021-09-10 10:20:00,64.83,64.98,64.78,64.86,119016.0,62.9546,63.1002,62.906,62.9837,119016.0
2021-09-10 10:30:00,64.83,64.83,64.35,64.56,493178.0,62.9546,62.9546,62.4884,62.6924,493178.0
2021-09-10 10:40:00,64.55,64.58,64.31,64.45,308884.0,62.6827,62.7118,62.4496,62.5855,308884.0
2021-09-10 10:50:00,64.46,64.63,64.18,64.5,657082.0,62.5953,62.7603,62.3234,62.6341,657082.0
2021-09-10 11:00:00,64.5,64.57,64.26,64.47,256310.0,62.6341,62.7021,62.401,62.605,256310.0
2021-09-10 11:10:00,64.47,64.58,64.33,64.36,265794.0,62.605,62.7118,62.469,62.4981,265794.0
2021-09-10 11:20:00,64.36,64.49,64.21,64.21,353172.0,62.4981,62.6244,62.3525,62.3525,353172.0
2021-09-10 11:30:00,64.2,64.45,64.18,64.33,168126.0,62.3428,62.5855,62.3234,62.469,168126.0
2021-09-10 11:40:00,64.32,64.45,64.18,64.21,152350.0,62.4593,62.5855,62.3234,62.3525,152350.0
2021-09-10 11:50:00,64.2,64.39,64.14,64.39,199348.0,62.3428,62.5273,62.2845,62.5273,199348.0
2021-09-10 12:00:00,64.36,64.73,64.3,64.73,282692.0,62.4981,62.8574,62.4399,62.8574,282692.0
2021-09-10 12:10:00,64.72,64.8,64.62,64.7,248542.0,62.8477,62.9254,62.7506,62.8283,248542.0
2021-09-10 12:20:00,64.7,64.8,64.69,64.77,137534.0,62.8283,62.9254,62.8186,62.8963,137534.0
2021-09-10 12:30:00,64.79,64.98,64.76,64.97,122062.0,62.9157,63.1002,62.8866,63.0905,122062.0
2021-09-10 12:40:00,64.96,64.99,64.89,64.97,99482.0,63.0808,63.1099,63.0128,63.0905,99482.0
2021-09-10 12:50:00,64.96,64.97,64.85,64.89,138198.0,63.0808,63.0905,62.974,63.0128,138198.0
2021-09-10 13:00:00,64.91,64.97,64.83,64.85,139218.0,63.0322,63.0905,62.9546,62.974,139218.0
2021-09-10 13:10:00,64.85,65.01,64.83,64.95,108056.0,62.974,63.1293,62.9546,63.0711,108056.0
2021-09-10 13:20:00,64.95,64.96,64.75,64.75,92456.0,63.0711,63.0808,62.8769,62.8769,92456.0
2021-09-10 13:30:00,64.75,64.92,64.75,64.91,88260.0,62.8769,63.0419,62.8769,63.0322,88260.0
2021-09-10 13:40:00,64.9,64.9,64.67,64.67,109628.0,63.0225,63.0225,62.7992,62.7992,109628.0
2021-09-10 13:50:00,64.67,64.69,64.6,64.69,66146.0,62.7992,62.8186,62.7312,62.8186,66146.0
2021-09-10 14:00:00,64.7,64.76,64.61,64.66,57360.0,62.8283,62.8866,62.7409,62.7895,57360.0
2021-09-10 14:10:00,64.66,64.69,64.51,64.52,121582.0,62.7895,62.8186,62.6438,62.6535,121582.0
2021-09-10 14:20:00,64.51,64.61,64.46,64.46,104270.0,62.6438,62.7409,62.5953,62.5953,104270.0
2021-09-10 14:30:00,64.46,64.48,64.35,64.38,73544.0,62.5953,62.6147,62.4884,62.5176,73544.0
2021-09-10 14:40:00,64.38,64.51,64.37,64.41,102728.0,62.5176,62.6438,62.5079,62.5467,102728.0
2021-09-10 14:50:00,64.41,64.5,64.38,64.38,71028.0,62.5467,62.6341,62.5176,62.5176,71028.0
2021-09-10 15:00:00,64.38,64.38,64.17,64.17,211540.0,62.5176,62.5176,62.3136,62.3136,211540.0
2021-09-10 15:10:00,64.18,64.22,63.98,64.06,274422.0,62.3234,62.3622,62.1291,62.2068,274422.0
2021-09-10 15:20:00,64.08,64.08,63.89,63.93,157288.0,62.2262,62.2262,62.0417,62.0806,157288.0
2021-09-10 15:30:00,63.94,63.99,63.66,63.67,368830.0,62.0903,62.1389,61.8184,61.8281,368830.0
2021-09-10 15:40:00,63.66,63.7,63.5,63.5,351614.0,61.8184,61.8572,61.663,61.663,351614.0
2021-09-10 15:50:00,63.5,63.54,63.26,63.34,780368.0,61.663,61.7019,61.43,61.5077,780368.0
2021-09-13 09:30:00,64.67,64.79,64.23,64.25,916544.0,62.7992,62.9157,62.3719,62.3913,916544.0
2021-09-13 09:40:00,64.24,64.32,63.88,63.99,648384.0,62.3816,62.4593,62.032,62.1389,648384.0
2021-09-13 09:50:00,63.98,64.39,63.98,64.06,582560.0,62.1291,62.5273,62.1291,62.2068,582560.0
2021-09-13 10:00:00,64.06,64.16,63.46,63.55,782504.0,62.2068,62.3039,61.6242,61.7116,782504.0
2021-09-13 10:10:00,63.57,63.58,63.31,63.46,556410.0,61.731,61.7407,61.4785,61.6242,556410.0
2021-09-13 10:20:00,63.47,63.66,63.35,63.55,470556.0,61.6339,61.8184,61.5174,61.7116,470556.0
2021-09-13 10:30:00,63.53,63.78,63.34,63.71,512772.0,61.6922,61.9349,61.5077,61.867,512772.0
2021-09-13 10:40:00,63.71,64.01,63.56,63.86,470688.0,61.867,62.1583,61.7213,62.0126,470688.0
2021-09-13 10:50:00,63.87,63.95,63.81,63.84,220472.0,62.0223,62.1,61.9641,61.9932,220472.0
2021-09-13 11:00:00,63.85,63.91,63.71,63.74,254150.0,62.0029,62.0612,61.867,61.8961,254150.0
2021-09-13 11:10:00,63.71,63.71,63.07,63.23,537224.0,61.867,61.867,61.2455,61.4008,537224.0
2021-09-13 11:20:00,63.24,63.52,63.18,63.46,214032.0,61.4105,61.6824,61.3523,61.6242,214032.0
2021-09-13 11:30:00,63.48,63.65,63.38,63.59,335576.0,61.6436,61.8087,61.5465,61.7504,335576.0
2021-09-13 11:40:00,63.58,63.66,63.35,63.37,261834.0,61.7407,61.8184,61.5174,61.5368,261834.0
2021-09-13 11:50:00,63.37,63.46,63.24,63.29,249170.0,61.5368,61.6242,61.4105,61.4591,249170.0
2021-09-13 12:00:00,63.27,63.33,63.16,63.22,218652.0,61.4397,61.4979,61.3329,61.3911,218652.0
2021-09-13 12:10:00,63.21,63.56,63.21,63.41,289432.0,61.3814,61.7213,61.3814,61.5756,289432.0
2021-09-13 12:20:00,63.41,63.62,63.37,63.48,197032.0,61.5756,61.7796,61.5368,61.6436,197032.0
2021-09-13 12:30:00,63.47,63.58,63.44,63.47,257438.0,61.6339,61.7407,61.6048,61.6339,257438.0
2021-09-13 12:40:00,63.47,63.47,63.27,63.38,208388.0,61.6339,61.6339,61.4397,61.5465,208388.0
2021-09-13 12:50:00,63.4,63.6,63.39,63.57,216538.0,61.5659,61.7601,61.5562,61.731,216538.0
2021-09-13 13:00:00,63.57,63.69,63.49,63.59,139234.0,61.731,61.8475,61.6533,61.7504,139234.0
2021-09-13 13:10:00,63.59,63.6,63.36,63.42,140188.0,61.7504,61.7601,61.5271,61.5853,140188.0
2021-09-13 13:20:00,63.41,63.46,63.18,63.24,171640.0,61.5756,61.6242,61.3523,61.4105,171640.0
2021-09-13 13:30:00,63.24,63.28,63.13,63.15,182726.0,61.4105,61.4494,61.3037,61.3232,182726.0
2021-09-13 13:40:00,63.13,63.21,63.05,63.15,203942.0,61.3037,61.3814,61.226,61.3232,203942.0
2021-09-13 13:50:00,63.13,63.15,62.99,63.08,262906.0,61.3037,61.3232,61.1678,61.2552,262906.0
2021-09-13 14:00:00,63.09,63.24,63.07,63.12,152256.0,61.2649,61.4105,61.2455,61.294,152256.0
2021-09-13 14:10:00,63.1,63.1,62.8,62.99,578308.0,61.2746,61.2746,60.9833,61.1678,578308.0
2021-09-13 14:20:00,62.99,63.0,62.83,62.88,155324.0,61.1678,61.1775,61.0124,61.061,155324.0
2021-09-13 14:30:00,62.89,62.94,62.74,62.77,262692.0,61.0707,61.1192,60.925,60.9541,262692.0
2021-09-13 14:40:00,62.78,63.13,62.77,63.09,327104.0,60.9639,61.3037,60.9541,61.2649,327104.0
2021-09-13 14:50:00,63.1,63.1,62.93,63.05,114526.0,61.2746,61.2746,61.1095,61.226,114526.0
2021-09-13 15:00:00,63.04,63.1,62.74,63.03,341916.0,61.2163,61.2746,60.925,61.2066,341916.0
2021-09-13 15:10:00,63.03,63.35,63.03,63.27,421290.0,61.2066,61.5174,61.2066,61.4397,421290.0
2021-09-13 15:20:00,63.28,63.56,63.18,63.55,345102.0,61.4494,61.7213,61.3523,61.7116,345102.0
2021-09-13 15:30:00,63.54,63.63,63.45,63.52,246046.0,61.7019,61.7893,61.6145,61.6824,246046.0
2021-09-13 15:40:00,63.52,63.52,63.3,63.38,251096.0,61.6824,61.6824,61.4688,61.5465,251096.0
2021-09-13 15:50:00,63.41,63.79,63.37,63.77,621712.0,61.5756,61.9446,61.5368,61.9252,621712.0
2021-09-14 09:30:00,64.42,64.52,64.18,64.19,745072.0,62.5564,62.6535,62.3234,62.3331,745072.0
2021-09-14 09:40:00,64.17,64.29,64.02,64.02,433232.0,62.3136,62.4302,62.168,62.168,433232.0
2021-09-14 09:50:00,64.0,64.08,63.54,63.57,503726.0,62.1486,62.2262,61.7019,61.731,503726.0
2021-09-14 10:00:00,63.57,63.59,63.2,63.54,534416.0,61.731,61.7504,61.3717,61.7019,534416.0
2021-09-14 10:10:00,63.54,63.54,63.26,63.44,267280.0,61.7019,61.7019,61.43,61.6048,267280.0
2021-09-14 10:20:00,63.47,63.53,63.16,63.46,315112.0,61.6339,61.6922,61.3329,61.6242,315112.0
2021-09-14 10:30:00,63.46,63.49,63.03,63.04,411402.0,61.6242,61.6533,61.2066,61.2163,411402.0
2021-09-14 10:40:00,63.03,63.2,62.99,63.08,355862.0,61.2066,61.3717,61.1678,61.2552,355862.0
2021-09-14 10:50:00,63.09,63.17,62.94,63.09,324472.0,61.2649,61.3426,61.1192,61.2649,324472.0
2021-09-14 11:00:00,63.09,63.32,63.08,63.29,256202.0,61.2649,61.4882,61.2552,61.4591,256202.0
2021-09-14 11:10:00,63.29,63.42,63.22,63.23,180456.0,61.4591,61.5853,61.3911,61.4008,180456.0
2021-09-14 11:20:00,63.24,63.42,63.24,63.39,161238.0,61.4105,61.5853,61.4105,61.5562,161238.0
2021-09-14 11:30:00,63.4,63.48,63.32,63.46,522670.0,61.5659,61.6436,61.4882,61.6242,522670.0
2021-09-14 11:40:00,63.46,63.52,63.38,63.49,163320.0,61.6242,61.6824,61.5465,61.6533,163320.0
2021-09-14 11:50:00,63.49,63.54,63.32,63.54,141696.0,61.6533,61.7019,61.4882,61.7019,141696.0
2021-09-14 12:00:00,63.54,63.65,63.5,63.62,165870.0,61.7019,61.8087,61.663,61.7796,165870.0
2021-09-14 12:10:00,63.6,63.6,63.49,63.49,93318.0,61.7601,61.7601,61.6533,61.6533,93318.0
2021-09-14 12:20:00,63.49,63.52,63.45,63.48,87908.0,61.6533,61.6824,61.6145,61.6436,87908.0
2021-09-14 12:30:00,63.47,63.47,63.33,63.33,129588.0,61.6339,61.6339,61.4979,61.4979,129588.0
2021-09-14 12:40:00,63.33,63.33,63.12,63.15,181298.0,61.4979,61.4979,61.294,61.3232,181298.0
2021-09-14 12:50:00,63.14,63.16,63.0,63.06,213306.0,61.3134,61.3329,61.1775,61.2358,213306.0
2021-09-14 13:00:00,63.04,63.17,62.74,62.76,352574.0,61.2163,61.3426,60.925,60.9444,352574.0
2021-09-14 13:10:00,62.77,62.97,62.7,62.96,169548.0,60.9541,61.1484,60.8862,61.1386,169548.0
2021-09-14 13:20:00,62.97,63.07,62.97,63.06,222398.0,61.1484,61.2455,61.1484,61.2358,222398.0
2021-09-14 13:30:00,63.06,63.07,62.86,63.05,227720.0,61.2358,61.2455,61.0415,61.226,227720.0
2021-09-14 13:40:00,63.06,63.17,63.01,63.09,80364.0,61.2358,61.3426,61.1872,61.2649,80364.0
2021-09-14 13:50:00,63.1,63.19,63.07,63.11,118138.0,61.2746,61.362,61.2455,61.2843,118138.0
2021-09-14 14:00:00,63.12,63.15,62.95,62.97,144224.0,61.294,61.3232,61.1289,61.1484,144224.0
2021-09-14 14:10:00,62.97,62.99,62.75,62.75,309998.0,61.1484,61.1678,60.9347,60.9347,309998.0
2021-09-14 14:20:00,62.75,62.77,62.6,62.68,327630.0,60.9347,60.9541,60.7891,60.8667,327630.0
2021-09-14 14:30:00,62.66,62.67,62.43,62.53,459978.0,60.8473,60.857,60.624,60.7211,459978.0
2021-09-14 14:40:00,62.54,62.65,62.41,62.44,310296.0,60.7308,60.8376,60.6046,60.6337,310296.0
2021-09-14 14:50:00,62.44,62.74,62.34,62.72,302404.0,60.6337,60.925,60.5366,60.9056,302404.0
2021-09-14 15:00:00,62.7,62.8,62.61,62.65,380726.0,60.8862,60.9833,60.7988,60.8376,380726.0
2021-09-14 15:10:00,62.65,62.72,62.43,62.48,372690.0,60.8376,60.9056,60.624,60.6725,372690.0
2021-09-14 15:20:00,62.48,62.68,62.41,62.44,348714.0,60.6725,60.8667,60.6046,60.6337,348714.0
2021-09-14 15:30:00,62.43,62.52,62.37,62.5,275212.0,60.624,60.7114,60.5657,60.692,275212.0
2021-09-14 15:40:00,62.5,62.7,62.37,62.42,441854.0,60.692,60.8862,60.5657,60.6143,441854.0
2021-09-14 15:50:00,62.43,62.78,62.35,62.74,802390.0,60.624,60.9639,60.5463,60.925,802390.0
2021-09-15 09:30:00,62.93,63.1,62.48,62.5,819072.0,61.1095,61.2746,60.6725,60.692,819072.0
2021-09-15 09:40:00,62.5,63.24,62.43,63.24,689648.0,60.692,61.4105,60.624,61.4105,689648.0
2021-09-15 09:50:00,63.24,63.27,62.93,63.12,478432.0,61.4105,61.4397,61.1095,61.294,478432.0
2021-09-15 10:00:00,63.12,63.32,63.02,63.04,384378.0,61.294,61.4882,61.1969,61.2163,384378.0
2021-09-15 10:10:00,63.03,63.1,62.63,62.99,438076.0,61.2066,61.2746,60.8182,61.1678,438076.0
2021-09-15 10:20:00,62.99,63.05,62.84,62.85,353264.0,61.1678,61.226,61.0221,61.0318,353264.0
2021-09-15 10:30:00,62.85,63.19,62.82,63.07,335542.0,61.0318,61.362,61.0027,61.2455,335542.0
2021-09-15 10:40:00,63.08,63.1,62.76,63.02,260704.0,61.2552,61.2746,60.9444,61.1969,260704.0
2021-09-15 10:50:00,63.01,63.13,62.87,63.1,254708.0,61.1872,61.3037,61.0513,61.2746,254708.0
2021-09-15 11:00:00,63.1,63.26,62.99,63.16,313724.0,61.2746,61.43,61.1678,61.3329,313724.0
2021-09-15 11:10:00,63.15,63.19,63.1,63.13,137488.0,61.3232,61.362,61.2746,61.3037,137488.0
2021-09-15 11:20:00,63.13,63.34,63.13,63.22,216758.0,61.3037,61.5077,61.3037,61.3911,216758.0
2021-09-15 11:30:00,63.22,63.23,63.05,63.2,297012.0,61.3911,61.4008,61.226,61.3717,297012.0
2021-09-15 11:40:00,63.2,63.23,63.02,63.07,157052.0,61.3717,61.4008,61.1969,61.2455,157052.0
2021-09-15 11:50:00,63.07,63.27,63.05,63.26,88948.0,61.2455,61.4397,61.226,61.43,88948.0
2021-09-15 12:00:00,63.24,63.25,63.1,63.2,99368.0,61.4105,61.4203,61.2746,61.3717,99368.0
2021-09-15 12:10:00,63.22,63.32,63.19,63.31,354648.0,61.3911,61.4882,61.362,61.4785,354648.0
2021-09-15 12:20:00,63.29,63.59,63.27,63.49,344992.0,61.4591,61.7504,61.4397,61.6533,344992.0
2021-09-15 12:30:00,63.52,63.69,63.51,63.68,210382.0,61.6824,61.8475,61.6727,61.8378,210382.0
2021-09-15 12:40:00,63.69,63.99,63.69,63.85,462940.0,61.8475,62.1389,61.8475,62.0029,462940.0
2021-09-15 12:50:00,63.85,63.96,63.81,63.91,161488.0,62.0029,62.1097,61.9641,62.0612,161488.0
2021-09-15 13:00:00,63.92,64.1,63.92,63.92,173542.0,62.0709,62.2457,62.0709,62.0709,173542.0
2021-09-15 13:10:00,63.93,64.08,63.92,64.06,115382.0,62.0806,62.2262,62.0709,62.2068,115382.0
2021-09-15 13:20:00,64.08,64.17,64.07,64.12,158134.0,62.2262,62.3136,62.2165,62.2651,158134.0
2021-09-15 13:30:00,64.13,64.25,64.13,64.15,176886.0,62.2748,62.3913,62.2748,62.2942,176886.0
2021-09-15 13:40:00,64.14,64.34,64.12,64.27,153602.0,62.2845,62.4787,62.2651,62.4108,153602.0
2021-09-15 13:50:00,64.27,64.32,64.12,64.12,153688.0,62.4108,62.4593,62.2651,62.2651,153688.0
2021-09-15 14:00:00,64.12,64.22,64.04,64.22,180614.0,62.2651,62.3622,62.1874,62.3622,180614.0
2021-09-15 14:10:00,64.21,64.22,64.03,64.04,109048.0,62.3525,62.3622,62.1777,62.1874,109048.0
2021-09-15 14:20:00,64.05,64.16,64.01,64.11,283736.0,62.1971,62.3039,62.1583,62.2554,283736.0
2021-09-15 14:30:00,64.1,64.24,64.08,64.16,129330.0,62.2457,62.3816,62.2262,62.3039,129330.0
2021-09-15 14:40:00,64.16,64.22,64.08,64.18,159004.0,62.3039,62.3622,62.2262,62.3234,159004.0
2021-09-15 14:50:00,64.19,64.2,64.05,64.07,148106.0,62.3331,62.3428,62.1971,62.2165,148106.0
2021-09-15 15:00:00,64.08,64.21,64.04,64.21,74912.0,62.2262,62.3525,62.1874,62.3525,74912.0
2021-09-15 15:10:00,64.22,64.44,64.19,64.44,198626.0,62.3622,62.5758,62.3331,62.5758,198626.0
2021-09-15 15:20:00,64.42,64.42,64.27,64.34,191694.0,62.5564,62.5564,62.4108,62.4787,191694.0
2021-09-15 15:30:00,64.35,64.54,64.3,64.52,406436.0,62.4884,62.6729,62.4399,62.6535,406436.0
2021-09-15 15:40:00,64.52,64.54,64.42,64.43,203380.0,62.6535,62.6729,62.5564,62.5661,203380.0
2021-09-15 15:50:00,64.43,64.47,64.22,64.32,563228.0,62.5661,62.605,62.3622,62.4593,563228.0
2021-09-16 09:30:00,64.07,64.48,63.93,64.19,795526.0,62.2165,62.6147,62.0806,62.3331,795526.0
2021-09-16 09:40:00,64.17,64.19,63.66,63.76,968636.0,62.3136,62.3331,61.8184,61.9155,968636.0
2021-09-16 09:50:00,63.76,63.9,63.42,63.56,530514.0,61.9155,62.0515,61.5853,61.7213,530514.0
2021-09-16 10:00:00,63.55,63.55,63.12,63.45,628802.0,61.7116,61.7116,61.294,61.6145,628802.0
2021-09-16 10:10:00,63.45,63.45,62.93,63.01,471310.0,61.6145,61.6145,61.1095,61.1872,471310.0
2021-09-16 10:20:00,62.99,63.23,62.88,63.18,336490.0,61.1678,61.4008,61.061,61.3523,336490.0
2021-09-16 10:30:00,63.18,63.36,63.03,63.34,342970.0,61.3523,61.5271,61.2066,61.5077,342970.0
2021-09-16 10:40:00,63.34,63.34,63.05,63.09,252594.0,61.5077,61.5077,61.226,61.2649,252594.0
2021-09-16 10:50:00,63.08,63.08,62.65,62.88,450046.0,61.2552,61.2552,60.8376,61.061,450046.0
2021-09-16 11:00:00,62.88,63.06,62.79,63.05,269338.0,61.061,61.2358,60.9736,61.226,269338.0
2021-09-16 11:10:00,63.02,63.13,62.79,62.87,242814.0,61.1969,61.3037,60.9736,61.0513,242814.0
2021-09-16 11:20:00,62.84,63.1,62.81,63.03,263560.0,61.0221,61.2746,60.993,61.2066,263560.0
2021-09-16 11:30:00,63.04,63.13,62.9,63.12,181430.0,61.2163,61.3037,61.0804,61.294,181430.0
2021-09-16 11:40:00,63.12,63.2,62.94,63.03,250746.0,61.294,61.3717,61.1192,61.2066,250746.0
2021-09-16 11:50:00,63.02,63.2,62.99,63.2,99586.0,61.1969,61.3717,61.1678,61.3717,99586.0
2021-09-16 12:00:00,63.2,63.25,63.08,63.25,211476.0,61.3717,61.4203,61.2552,61.4203,211476.0
2021-09-16 12:10:00,63.25,63.44,63.18,63.43,353422.0,61.4203,61.6048,61.3523,61.5951,353422.0
2021-09-16 12:20:00,63.45,63.46,63.32,63.35,146564.0,61.6145,61.6242,61.4882,61.5174,146564.0
2021-09-16 12:30:00,63.36,63.47,63.35,63.43,124022.0,61.5271,61.6339,61.5174,61.5951,124022.0
2021-09-16 12:40:00,63.43,63.65,63.42,63.58,139592.0,61.5951,61.8087,61.5853,61.7407,139592.0
2021-09-16 12:50:00,63.58,63.59,63.42,63.49,154126.0,61.7407,61.7504,61.5853,61.6533,154126.0
2021-09-16 13:00:00,63.48,63.48,63.33,63.4,131470.0,61.6436,61.6436,61.4979,61.5659,131470.0
2021-09-16 13:10:00,63.4,63.54,63.35,63.53,94654.0,61.5659,61.7019,61.5174,61.6922,94654.0
2021-09-16 13:20:00,63.55,63.59,63.47,63.5,129420.0,61.7116,61.7504,61.6339,61.663,129420.0
2021-09-16 13:30:00,63.49,63.49,63.26,63.31,178202.0,61.6533,61.6533,61.43,61.4785,178202.0
2021-09-16 13:40:00,63.31,63.38,63.25,63.38,122048.0,61.4785,61.5465,61.4203,61.5465,122048.0
2021-09-16 13:50:00,63.38,63.83,63.38,63.82,304642.0,61.5465,61.9835,61.5465,61.9738,304642.0
2021-09-16 14:00:00,63.83,63.84,63.71,63.81,169374.0,61.9835,61.9932,61.867,61.9641,169374.0
2021-09-16 14:10:00,63.83,64.04,63.83,63.87,344548.0,61.9835,62.1874,61.9835,62.0223,344548.0
2021-09-16 14:20:00,63.87,63.95,63.78,63.87,171170.0,62.0223,62.1,61.9349,62.0223,171170.0
2021-09-16 14:30:00,63.88,63.98,63.88,63.92,94658.0,62.032,62.1291,62.032,62.0709,94658.0
2021-09-16 14:40:00,63.92,63.93,63.85,63.92,99786.0,62.0709,62.0806,62.0029,62.0709,99786.0
2021-09-16 14:50:00,63.92,64.17,63.9,64.12,231526.0,62.0709,62.3136,62.0515,62.2651,231526.0
2021-09-16 15:00:00,64.13,64.48,64.08,64.39,495794.0,62.2748,62.6147,62.2262,62.5273,495794.0
2021-09-16 15:10:00,64.41,64.51,64.24,64.3,309490.0,62.5467,62.6438,62.3816,62.4399,309490.0
2021-09-16 15:20:00,64.3,64.36,64.1,64.11,253924.0,62.4399,62.4981,62.2457,62.2554,253924.0
2021-09-16 15:30:00,64.11,64.28,64.1,64.28,240768.0,62.2554,62.4205,62.2457,62.4205,240768.0
2021-09-16 15:40:00,64.26,64.28,64.03,64.03,245548.0,62.401,62.4205,62.1777,62.1777,245548.0
2021-09-16 15:50:00,64.04,64.14,63.93,64.0,436948.0,62.1874,62.2845,62.0806,62.1486,436948.0
2021-09-17 09:30:00,63.64,63.84,63.38,63.45,1095650.0,61.799,61.9932,61.5465,61.6145,1095650.0
2021-09-17 09:40:00,63.44,63.71,63.19,63.21,567806.0,61.6048,61.867,61.362,61.3814,567806.0
2021-09-17 09:50:00,63.2,63.24,62.85,63.03,432634.0,61.3717,61.4105,61.0318,61.2066,432634.0
2021-09-17 10:00:00,63.02,63.13,62.84,62.96,502502.0,61.1969,61.3037,61.0221,61.1386,502502.0
2021-09-17 10:10:00,62.96,62.96,62.58,62.79,552166.0,61.1386,61.1386,60.7696,60.9736,552166.0
2021-09-17 10:20:00,62.77,62.95,62.63,62.88,361840.0,60.9541,61.1289,60.8182,61.061,361840.0
2021-09-17 10:30:00,62.89,62.89,62.6,62.67,303008.0,61.0707,61.0707,60.7891,60.857,303008.0
2021-09-17 10:40:00,62.66,62.68,62.37,62.56,537472.0,60.8473,60.8667,60.5657,60.7502,537472.0
2021-09-17 10:50:00,62.56,62.69,62.42,62.58,319390.0,60.7502,60.8765,60.6143,60.7696,319390.0
2021-09-17 11:00:00,62.56,62.63,62.39,62.51,298874.0,60.7502,60.8182,60.5851,60.7017,298874.0
2021-09-17 11:10:00,62.49,62.85,62.3,62.79,436702.0,60.6822,61.0318,60.4977,60.9736,436702.0
2021-09-17 11:20:00,62.77,62.86,62.51,62.53,240898.0,60.9541,61.0415,60.7017,60.7211,240898.0
2021-09-17 11:30:00,62.52,62.54,62.23,62.42,502122.0,60.7114,60.7308,60.4298,60.6143,502122.0
2021-09-17 11:40:00,62.42,62.63,62.36,62.56,271998.0,60.6143,60.8182,60.556,60.7502,271998.0
2021-09-17 11:50:00,62.55,62.6,62.25,62.52,251562.0,60.7405,60.7891,60.4492,60.7114,251562.0
2021-09-17 12:00:00,62.49,62.69,62.44,62.66,358638.0,60.6822,60.8765,60.6337,60.8473,358638.0
2021-09-17 12:10:00,62.67,62.74,62.51,62.51,208814.0,60.857,60.925,60.7017,60.7017,208814.0
2021-09-17 12:20:00,62.51,62.81,62.51,62.63,192990.0,60.7017,60.993,60.7017,60.8182,192990.0
2021-09-17 12:30:00,62.63,62.88,62.63,62.88,250304.0,60.8182,61.061,60.8182,61.061,250304.0
2021-09-17 12:40:00,62.89,62.92,62.71,62.73,177968.0,61.0707,61.0998,60.8959,60.9153,177968.0
2021-09-17 12:50:00,62.73,62.84,62.65,62.68,293170.0,60.9153,61.0221,60.8376,60.8667,293170.0
2021-09-17 13:00:00,62.68,62.7,62.46,62.47,257914.0,60.8667,60.8862,60.6531,60.6628,257914.0
2021-09-17 13:10:00,62.48,62.57,62.33,62.34,204028.0,60.6725,60.7599,60.5269,60.5366,204028.0
2021-09-17 13:20:00,62.34,62.4,62.23,62.4,510216.0,60.5366,60.5948,60.4298,60.5948,510216.0
2021-09-17 13:30:00,62.42,62.47,62.24,62.45,183810.0,60.6143,60.6628,60.4395,60.6434,183810.0
2021-09-17 13:40:00,62.46,62.48,62.01,62.04,550982.0,60.6531,60.6725,60.2161,60.2453,550982.0
2021-09-17 13:50:00,62.03,62.19,61.97,62.19,311774.0,60.2356,60.3909,60.1773,60.3909,311774.0
2021-09-17 14:00:00,62.17,62.35,62.14,62.35,363154.0,60.3715,60.5463,60.3424,60.5463,363154.0
2021-09-17 14:10:00,62.37,62.41,62.06,62.12,333354.0,60.5657,60.6046,60.2647,60.3229,333354.0
2021-09-17 14:20:00,62.11,62.31,62.1,62.12,177528.0,60.3132,60.5075,60.3035,60.3229,177528.0
2021-09-17 14:30:00,62.1,62.18,61.97,62.13,213866.0,60.3035,60.3812,60.1773,60.3327,213866.0
2021-09-17 14:40:00,62.13,62.34,62.12,62.3,246448.0,60.3327,60.5366,60.3229,60.4977,246448.0
2021-09-17 14:50:00,62.3,62.38,62.16,62.24,235088.0,60.4977,60.5754,60.3618,60.4395,235088.0
2021-09-17 15:00:00,62.24,62.45,62.2,62.2,244712.0,60.4395,60.6434,60.4006,60.4006,244712.0
2021-09-17 15:10:00,62.2,62.27,62.07,62.23,317112.0,60.4006,60.4686,60.2744,60.4298,317112.0
2021-09-17 15:20:00,62.24,62.38,62.13,62.16,301690.0,60.4395,60.5754,60.3327,60.3618,301690.0
2021-09-17 15:30:00,62.16,62.3,62.08,62.18,277056.0,60.3618,60.4977,60.2841,60.3812,277056.0
2021-09-17 15:40:00,62.19,62.48,62.02,62.05,419226.0,60.3909,60.6725,60.2258,60.255,419226.0
2021-09-17 15:50:00,62.06,62.44,62.02,62.14,809534.0,60.2647,60.6337,60.2258,60.3424,809534.0
2021-09-20 09:30:00,59.37,59.78,58.96,59.73,1567454.0,57.6525,58.0506,57.2544,58.0021,1567454.0
2021-09-20 09:40:00,59.76,60.09,59.62,59.88,840194.0,58.0312,58.3517,57.8953,58.1477,840194.0
2021-09-20 09:50:00,59.91,59.93,59.51,59.73,613762.0,58.1769,58.1963,57.7885,58.0021,613762.0
2021-09-20 10:00:00,59.74,59.77,59.28,59.38,704496.0,58.0118,58.0409,57.5651,57.6622,704496.0
2021-09-20 10:10:00,59.38,59.57,59.06,59.19,490884.0,57.6622,57.8467,57.3515,57.4777,490884.0
2021-09-20 10:20:00,59.19,59.37,58.94,59.35,555558.0,57.4777,57.6525,57.2349,57.6331,555558.0
2021-09-20 10:30:00,59.33,59.59,59.15,59.47,602658.0,57.6137,57.8661,57.4389,57.7496,602658.0
2021-09-20 10:40:00,59.46,59.47,59.04,59.24,384150.0,57.7399,57.7496,57.332,57.5263,384150.0
2021-09-20 10:50:00,59.23,59.41,58.99,59.09,520746.0,57.5166,57.6913,57.2835,57.3806,520746.0
2021-09-20 11:00:00,59.07,59.35,58.84,59.21,619972.0,57.3612,57.6331,57.1378,57.4971,619972.0
2021-09-20 11:10:00,59.21,59.5,59.12,59.35,502416.0,57.4971,57.7787,57.4097,57.6331,502416.0
2021-09-20 11:20:00,59.34,59.46,59.12,59.35,310680.0,57.6234,57.7399,57.4097,57.6331,310680.0
2021-09-20 11:30:00,59.37,59.39,58.99,59.01,307604.0,57.6525,57.6719,57.2835,57.3029,307604.0
2021-09-20 11:40:00,59.01,59.01,58.8,58.89,314798.0,57.3029,57.3029,57.099,57.1864,314798.0
2021-09-20 11:50:00,58.9,58.9,58.52,58.53,480478.0,57.1961,57.1961,56.8271,56.8368,480478.0
2021-09-20 12:00:00,58.52,58.59,58.18,58.19,653934.0,56.8271,56.8951,56.4969,56.5066,653934.0
2021-09-20 12:10:00,58.19,58.45,58.17,58.26,452178.0,56.5066,56.7591,56.4872,56.5746,452178.0
2021-09-20 12:20:00,58.26,58.41,58.07,58.35,586646.0,56.5746,56.7203,56.3901,56.662,586646.0
2021-09-20 12:30:00,58.35,58.44,58.24,58.38,253712.0,56.662,56.7494,56.5552,56.6911,253712.0
2021-09-20 12:40:00,58.37,58.38,58.1,58.23,310082.0,56.6814,56.6911,56.4192,56.5455,310082.0
2021-09-20 12:50:00,58.22,58.33,57.98,57.99,273618.0,56.5358,56.6426,56.3027,56.3124,273618.0
2021-09-20 13:00:00,57.99,58.1,57.6,57.63,431050.0,56.3124,56.4192,55.9337,55.9628,431050.0
2021-09-20 13:10:00,57.64,57.91,57.6,57.9,298494.0,55.9725,56.2347,55.9337,56.225,298494.0
2021-09-20 13:20:00,57.92,58.15,57.84,58.14,347660.0,56.2444,56.4678,56.1668,56.4581,347660.0
2021-09-20 13:30:00,58.12,58.31,57.98,58.31,243508.0,56.4387,56.6232,56.3027,56.6232,243508.0
2021-09-20 13:40:00,58.3,58.32,58.01,58.19,190632.0,56.6135,56.6329,56.3318,56.5066,190632.0
2021-09-20 13:50:00,58.19,58.29,58.1,58.15,134788.0,56.5066,56.6037,56.4192,56.4678,134788.0
2021-09-20 14:00:00,58.19,58.3,57.7,57.7,313220.0,56.5066,56.6135,56.0308,56.0308,313220.0
2021-09-20 14:10:00,57.74,57.77,57.53,57.65,299578.0,56.0697,56.0988,55.8657,55.9823,299578.0
2021-09-20 14:20:00,57.63,57.71,57.31,57.38,277940.0,55.9628,56.0405,55.6521,55.7201,277940.0
2021-09-20 14:30:00,57.36,57.44,57.02,57.16,457406.0,55.7006,55.7783,55.3705,55.5064,457406.0
2021-09-20 14:40:00,57.16,57.45,57.15,57.24,364340.0,55.5064,55.788,55.4967,55.5841,364340.0
2021-09-20 14:50:00,57.23,57.4,56.97,57.2,537266.0,55.5744,55.7395,55.3219,55.5453,537266.0
2021-09-20 15:00:00,57.18,57.44,57.0,57.1,483036.0,55.5259,55.7783,55.3511,55.4482,483036.0
2021-09-20 15:10:00,57.1,57.26,56.83,56.93,503850.0,55.4482,55.6035,55.186,55.2831,503850.0
2021-09-20 15:20:00,56.95,57.69,56.94,57.68,427460.0,55.3025,56.0211,55.2928,56.0114,427460.0
2021-09-20 15:30:00,57.7,58.28,57.63,57.99,824780.0,56.0308,56.594,55.9628,56.3124,824780.0
2021-09-20 15:40:00,57.99,58.56,57.99,58.38,627778.0,56.3124,56.8659,56.3124,56.6911,627778.0
2021-09-20 15:50:00,58.4,59.18,58.39,59.04,1075514.0,56.7106,57.468,56.7009,57.332,1075514.0
2021-09-21 09:30:00,60.04,60.22,59.6,60.07,1116308.0,58.3031,58.4779,57.8758,58.3323,1116308.0
2021-09-21 09:40:00,60.08,60.58,59.81,60.51,977318.0,58.342,58.8275,58.0798,58.7595,977318.0
2021-09-21 09:50:00,60.52,60.56,59.85,59.97,650504.0,58.7692,58.8081,58.1186,58.2351,650504.0
2021-09-21 10:00:00,59.97,60.1,59.33,59.33,629140.0,58.2351,58.3614,57.6137,57.6137,629140.0
2021-09-21 10:10:00,59.33,59.69,59.22,59.59,677722.0,57.6137,57.9632,57.5068,57.8661,677722.0
2021-09-21 10:20:00,59.59,59.65,59.16,59.53,524974.0,57.8661,57.9244,57.4486,57.8079,524974.0
2021-09-21 10:30:00,59.55,59.59,59.09,59.35,379326.0,57.8273,57.8661,57.3806,57.6331,379326.0
2021-09-21 10:40:00,59.36,59.44,58.79,58.82,281826.0,57.6428,57.7205,57.0893,57.1184,281826.0
2021-09-21 10:50:00,58.84,58.96,58.62,58.9,268006.0,57.1378,57.2544,56.9242,57.1961,268006.0
2021-09-21 11:00:00,58.91,59.41,58.66,59.38,338486.0,57.2058,57.6913,56.963,57.6622,338486.0
2021-09-21 11:10:00,59.37,59.51,59.24,59.3,264946.0,57.6525,57.7885,57.5263,57.5845,264946.0
2021-09-21 11:20:00,59.3,59.36,59.13,59.22,145448.0,57.5845,57.6428,57.4194,57.5068,145448.0
2021-09-21 11:30:00,59.25,59.86,59.25,59.73,209492.0,57.536,58.1283,57.536,58.0021,209492.0
2021-09-21 11:40:00,59.73,59.91,59.67,59.83,694138.0,58.0021,58.1769,57.9438,58.0992,694138.0
2021-09-21 11:50:00,59.83,59.88,59.73,59.75,196230.0,58.0992,58.1477,58.0021,58.0215,196230.0
2021-09-21 12:00:00,59.77,60.13,59.74,60.09,411114.0,58.0409,58.3905,58.0118,58.3517,411114.0
2021-09-21 12:10:00,60.08,60.21,59.96,59.97,224464.0,58.342,58.4682,58.2254,58.2351,224464.0
2021-09-21 12:20:00,59.98,60.09,59.84,59.84,131424.0,58.2449,58.3517,58.1089,58.1089,131424.0
2021-09-21 12:30:00,59.86,59.92,59.73,59.88,118718.0,58.1283,58.1866,58.0021,58.1477,118718.0
2021-09-21 12:40:00,59.85,59.91,59.76,59.82,74716.0,58.1186,58.1769,58.0312,58.0895,74716.0
2021-09-21 12:50:00,59.79,59.79,59.38,59.56,204444.0,58.0604,58.0604,57.6622,57.837,204444.0
2021-09-21 13:00:00,59.56,59.66,59.35,59.48,153404.0,57.837,57.9341,57.6331,57.7593,153404.0
2021-09-21 13:10:00,59.48,59.55,59.37,59.55,96076.0,57.7593,57.8273,57.6525,57.8273,96076.0
2021-09-21 13:20:00,59.52,59.6,59.1,59.13,225342.0,57.7982,57.8758,57.3903,57.4194,225342.0
2021-09-21 13:30:00,59.15,59.24,59.06,59.24,186544.0,57.4389,57.5263,57.3515,57.5263,186544.0
2021-09-21 13:40:00,59.23,59.3,59.08,59.27,94458.0,57.5166,57.5845,57.3709,57.5554,94458.0
2021-09-21 13:50:00,59.26,59.38,58.91,59.09,219358.0,57.5457,57.6622,57.2058,57.3806,219358.0
2021-09-21 14:00:00,59.08,59.33,59.06,59.32,161244.0,57.3709,57.6137,57.3515,57.6039,161244.0
2021-09-21 14:10:00,59.3,59.33,59.13,59.13,91366.0,57.5845,57.6137,57.4194,57.4194,91366.0
2021-09-21 14:20:00,59.1,59.13,58.82,58.85,152326.0,57.3903,57.4194,57.1184,57.1475,152326.0
2021-09-21 14:30:00,58.86,59.17,58.84,59.08,131758.0,57.1573,57.4583,57.1378,57.3709,131758.0
2021-09-21 14:40:00,59.1,59.27,59.08,59.21,124688.0,57.3903,57.5554,57.3709,57.4971,124688.0
2021-09-21 14:50:00,59.21,59.71,59.21,59.4,300318.0,57.4971,57.9827,57.4971,57.6816,300318.0
2021-09-21 15:00:00,59.4,59.7,59.4,59.52,239312.0,57.6816,57.973,57.6816,57.7982,239312.0
2021-09-21 15:10:00,59.53,59.83,59.42,59.44,267244.0,57.8079,58.0992,57.7011,57.7205,267244.0
2021-09-21 15:20:00,59.45,59.74,59.45,59.7,139860.0,57.7302,58.0118,57.7302,57.973,139860.0
2021-09-21 15:30:00,59.68,59.83,59.58,59.58,204940.0,57.9535,58.0992,57.8564,57.8564,204940.0
2021-09-21 15:40:00,59.56,59.76,59.24,59.27,148496.0,57.837,58.0312,57.5263,57.5554,148496.0
2021-09-21 15:50:00,59.29,59.42,58.81,58.87,298112.0,57.5748,57.7011,57.1087,57.167,298112.0
2021-09-22 09:30:00,59.85,59.88,59.53,59.55,512244.0,58.1186,58.1477,57.8079,57.8273,512244.0
2021-09-22 09:40:00,59.56,59.72,59.42,59.6,413796.0,57.837,57.9924,57.7011,57.8758,413796.0
2021-09-22 09:50:00,59.59,60.14,59.58,60.14,426346.0,57.8661,58.4002,57.8564,58.4002,426346.0
2021-09-22 10:00:00,60.15,60.45,60.09,60.35,514104.0,58.4099,58.7013,58.3517,58.6042,514104.0
2021-09-22 10:10:00,60.35,60.37,60.05,60.35,416000.0,58.6042,58.6236,58.3128,58.6042,416000.0
2021-09-22 10:20:00,60.35,60.5,60.28,60.38,328106.0,58.6042,58.7498,58.5362,58.6333,328106.0
2021-09-22 10:30:00,60.38,60.56,60.35,60.49,375774.0,58.6333,58.8081,58.6042,58.7401,375774.0
2021-09-22 10:40:00,60.51,60.55,60.33,60.47,347110.0,58.7595,58.7984,58.5847,58.7207,347110.0
2021-09-22 10:50:00,60.46,60.65,60.33,60.6,299618.0,58.711,58.8955,58.5847,58.8469,299618.0
2021-09-22 11:00:00,60.6,60.74,60.6,60.65,188920.0,58.8469,58.9829,58.8469,58.8955,188920.0
2021-09-22 11:10:00,60.63,60.76,60.6,60.74,180806.0,58.8761,59.0023,58.8469,58.9829,180806.0
2021-09-22 11:20:00,60.72,60.75,60.64,60.7,127108.0,58.9634,58.9926,58.8858,58.944,127108.0
2021-09-22 11:30:00,60.7,60.91,60.7,60.9,201172.0,58.944,59.148,58.944,59.1382,201172.0
2021-09-22 11:40:00,60.9,61.06,60.85,60.98,229628.0,59.1382,59.2936,59.0897,59.2159,229628.0
2021-09-22 11:50:00,60.97,61.24,60.79,61.02,310792.0,59.2062,59.4684,59.0314,59.2548,310792.0
2021-09-22 12:00:00,61.01,61.04,60.84,60.86,114980.0,59.2451,59.2742,59.08,59.0994,114980.0
2021-09-22 12:10:00,60.86,60.94,60.83,60.83,75642.0,59.0994,59.1771,59.0703,59.0703,75642.0
2021-09-22 12:20:00,60.85,60.98,60.85,60.96,79432.0,59.0897,59.2159,59.0897,59.1965,79432.0
2021-09-22 12:30:00,60.97,61.05,60.96,60.98,112912.0,59.2062,59.2839,59.1965,59.2159,112912.0
2021-09-22 12:40:00,60.99,61.0,60.88,60.88,27590.0,59.2256,59.2353,59.1188,59.1188,27590.0
2021-09-22 12:50:00,60.91,60.95,60.74,60.82,118788.0,59.148,59.1868,58.9829,59.0606,118788.0
2021-09-22 13:00:00,60.81,60.81,60.63,60.63,86742.0,59.0508,59.0508,58.8761,58.8761,86742.0
2021-09-22 13:10:00,60.64,60.68,60.55,60.59,121900.0,58.8858,58.9246,58.7984,58.8372,121900.0
2021-09-22 13:20:00,60.61,60.77,60.6,60.75,87556.0,58.8566,59.012,58.8469,58.9926,87556.0
2021-09-22 13:30:00,60.74,60.81,60.61,60.69,116120.0,58.9829,59.0508,58.8566,58.9343,116120.0
2021-09-22 13:40:00,60.68,60.72,60.59,60.6,45540.0,58.9246,58.9634,58.8372,58.8469,45540.0
2021-09-22 13:50:00,60.59,60.66,60.44,60.63,139632.0,58.8372,58.9052,58.6915,58.8761,139632.0
2021-09-22 14:00:00,60.54,61.27,60.1,60.97,619998.0,58.7887,59.4975,58.3614,59.2062,619998.0
2021-09-22 14:10:00,61.01,61.46,61.01,61.2,375218.0,59.2451,59.682,59.2451,59.4296,375218.0
2021-09-22 14:20:00,61.21,61.3,60.93,61.24,244426.0,59.4393,59.5267,59.1674,59.4684,244426.0
2021-09-22 14:30:00,61.23,61.33,60.82,60.88,428424.0,59.4587,59.5558,59.0606,59.1188,428424.0
2021-09-22 14:40:00,60.85,60.93,60.33,60.36,345744.0,59.0897,59.1674,58.5847,58.6139,345744.0
2021-09-22 14:50:00,60.35,60.66,60.06,60.48,605008.0,58.6042,58.9052,58.3225,58.7304,605008.0
2021-09-22 15:00:00,60.48,60.59,60.27,60.59,254994.0,58.7304,58.8372,58.5265,58.8372,254994.0
2021-09-22 15:10:00,60.59,61.2,60.48,61.19,251632.0,58.8372,59.4296,58.7304,59.4199,251632.0
2021-09-22 15:20:00,61.2,61.33,60.96,61.03,324514.0,59.4296,59.5558,59.1965,59.2645,324514.0
2021-09-22 15:30:00,61.03,61.13,60.73,61.13,211838.0,59.2645,59.3616,58.9732,59.3616,211838.0
2021-09-22 15:40:00,61.12,61.13,60.67,60.67,310588.0,59.3519,59.3616,58.9149,58.9149,310588.0
2021-09-22 15:50:00,60.65,60.82,60.44,60.56,486400.0,58.8955,59.0606,58.6915,58.8081,486400.0
2021-09-23 09:30:00,61.38,62.1,61.28,62.09,626998.0,59.6044,60.3035,59.5072,60.2938,626998.0
2021-09-23 09:40:00,62.1,62.45,61.96,62.44,734014.0,60.3035,60.6434,60.1676,60.6337,734014.0
2021-09-23 09:50:00,62.45,62.61,62.3,62.35,543782.0,60.6434,60.7988,60.4977,60.5463,543782.0
2021-09-23 10:00:00,62.37,62.79,62.37,62.65,418412.0,60.5657,60.9736,60.5657,60.8376,418412.0
2021-09-23 10:10:00,62.66,62.92,62.6,62.77,288136.0,60.8473,61.0998,60.7891,60.9541,288136.0
2021-09-23 10:20:00,62.76,62.95,62.73,62.8,187926.0,60.9444,61.1289,60.9153,60.9833,187926.0
2021-09-23 10:30:00,62.83,62.86,62.62,62.7,284496.0,61.0124,61.0415,60.8085,60.8862,284496.0
2021-09-23 10:40:00,62.74,62.96,62.66,62.92,215830.0,60.925,61.1386,60.8473,61.0998,215830.0
2021-09-23 10:50:00,62.93,63.06,62.9,62.99,346680.0,61.1095,61.2358,61.0804,61.1678,346680.0
2021-09-23 11:00:00,62.98,62.98,62.77,62.82,126042.0,61.1581,61.1581,60.9541,61.0027,126042.0
2021-09-23 11:10:00,62.81,62.92,62.71,62.71,100324.0,60.993,61.0998,60.8959,60.8959,100324.0
2021-09-23 11:20:00,62.73,62.87,62.62,62.84,145178.0,60.9153,61.0513,60.8085,61.0221,145178.0
2021-09-23 11:30:00,62.83,63.01,62.81,62.97,166040.0,61.0124,61.1872,60.993,61.1484,166040.0
2021-09-23 11:40:00,62.97,62.98,62.76,62.82,94778.0,61.1484,61.1581,60.9444,61.0027,94778.0
2021-09-23 11:50:00,62.83,63.0,62.77,62.99,132660.0,61.0124,61.1775,60.9541,61.1678,132660.0
2021-09-23 12:00:00,62.99,63.0,62.82,62.85,86538.0,61.1678,61.1775,61.0027,61.0318,86538.0
2021-09-23 12:10:00,62.85,62.98,62.83,62.93,57090.0,61.0318,61.1581,61.0124,61.1095,57090.0
2021-09-23 12:20:00,62.93,62.99,62.82,62.98,114734.0,61.1095,61.1678,61.0027,61.1581,114734.0
2021-09-23 12:30:00,62.99,63.11,62.99,63.07,104512.0,61.1678,61.2843,61.1678,61.2455,104512.0
2021-09-23 12:40:00,63.08,63.16,63.03,63.08,79564.0,61.2552,61.3329,61.2066,61.2552,79564.0
2021-09-23 12:50:00,63.09,63.13,62.97,63.0,134792.0,61.2649,61.3037,61.1484,61.1775,134792.0
2021-09-23 13:00:00,63.01,63.26,62.99,63.26,154388.0,61.1872,61.43,61.1678,61.43,154388.0
2021-09-23 13:10:00,63.23,63.25,63.13,63.24,107992.0,61.4008,61.4203,61.3037,61.4105,107992.0
2021-09-23 13:20:00,63.23,63.3,63.21,63.24,90386.0,61.4008,61.4688,61.3814,61.4105,90386.0
2021-09-23 13:30:00,63.28,63.4,63.27,63.39,104298.0,61.4494,61.5659,61.4397,61.5562,104298.0
2021-09-23 13:40:00,63.39,63.42,63.33,63.38,77624.0,61.5562,61.5853,61.4979,61.5465,77624.0
2021-09-23 13:50:00,63.39,63.47,63.38,63.46,74452.0,61.5562,61.6339,61.5465,61.6242,74452.0
2021-09-23 14:00:00,63.46,63.46,63.3,63.31,85720.0,61.6242,61.6242,61.4688,61.4785,85720.0
2021-09-23 14:10:00,63.31,63.31,63.23,63.26,119460.0,61.4785,61.4785,61.4008,61.43,119460.0
2021-09-23 14:20:00,63.26,63.29,63.21,63.22,112270.0,61.43,61.4591,61.3814,61.3911,112270.0
2021-09-23 14:30:00,63.24,63.35,63.16,63.19,102130.0,61.4105,61.5174,61.3329,61.362,102130.0
2021-09-23 14:40:00,63.2,63.21,63.08,63.1,95244.0,61.3717,61.3814,61.2552,61.2746,95244.0
2021-09-23 14:50:00,63.1,63.22,63.1,63.18,94086.0,61.2746,61.3911,61.2746,61.3523,94086.0
2021-09-23 15:00:00,63.2,63.21,63.08,63.08,101420.0,61.3717,61.3814,61.2552,61.2552,101420.0
2021-09-23 15:10:00,63.08,63.09,62.94,62.99,163608.0,61.2552,61.2649,61.1192,61.1678,163608.0
2021-09-23 15:20:00,63.01,63.1,62.98,62.99,151242.0,61.1872,61.2746,61.1581,61.1678,151242.0
2021-09-23 15:30:00,63.01,63.1,62.92,63.01,198466.0,61.1872,61.2746,61.0998,61.1872,198466.0
2021-09-23 15:40:00,63.0,63.1,62.88,62.94,341988.0,61.1775,61.2746,61.061,61.1192,341988.0
2021-09-23 15:50:00,62.92,62.92,62.71,62.74,406470.0,61.0998,61.0998,60.8959,60.925,406470.0
2021-09-24 09:30:00,62.02,62.57,61.92,62.49,495976.0,60.2258,60.7599,60.1287,60.6822,495976.0
2021-09-24 09:40:00,62.51,62.74,62.19,62.29,354004.0,60.7017,60.925,60.3909,60.488,354004.0
2021-09-24 09:50:00,62.29,62.94,62.28,62.92,226426.0,60.488,61.1192,60.4783,61.0998,226426.0
2021-09-24 10:00:00,62.94,63.06,62.82,62.86,409086.0,61.1192,61.2358,61.0027,61.0415,409086.0
2021-09-24 10:10:00,62.85,62.88,62.57,62.74,213178.0,61.0318,61.061,60.7599,60.925,213178.0
2021-09-24 10:20:00,62.77,62.96,62.69,62.73,118510.0,60.9541,61.1386,60.8765,60.9153,118510.0
2021-09-24 10:30:00,62.71,62.78,62.6,62.63,138858.0,60.8959,60.9639,60.7891,60.8182,138858.0
2021-09-24 10:40:00,62.65,62.76,62.41,62.62,150968.0,60.8376,60.9444,60.6046,60.8085,150968.0
2021-09-24 10:50:00,62.62,62.62,62.33,62.51,145938.0,60.8085,60.8085,60.5269,60.7017,145938.0
2021-09-24 11:00:00,62.52,62.77,62.49,62.76,179092.0,60.7114,60.9541,60.6822,60.9444,179092.0
2021-09-24 11:10:00,62.76,62.76,62.59,62.66,102384.0,60.9444,60.9444,60.7794,60.8473,102384.0
2021-09-24 11:20:00,62.66,62.67,62.35,62.38,108704.0,60.8473,60.857,60.5463,60.5754,108704.0
2021-09-24 11:30:00,62.38,62.52,62.31,62.47,108154.0,60.5754,60.7114,60.5075,60.6628,108154.0
2021-09-24 11:40:00,62.51,62.61,62.45,62.59,79092.0,60.7017,60.7988,60.6434,60.7794,79092.0
2021-09-24 11:50:00,62.6,62.83,62.59,62.76,128614.0,60.7891,61.0124,60.7794,60.9444,128614.0
2021-09-24 12:00:00,62.77,62.78,62.65,62.77,88566.0,60.9541,60.9639,60.8376,60.9541,88566.0
2021-09-24 12:10:00,62.77,62.91,62.74,62.9,105444.0,60.9541,61.0901,60.925,61.0804,105444.0
2021-09-24 12:20:00,62.91,62.94,62.83,62.84,86264.0,61.0901,61.1192,61.0124,61.0221,86264.0
2021-09-24 12:30:00,62.86,62.89,62.79,62.85,68774.0,61.0415,61.0707,60.9736,61.0318,68774.0
2021-09-24 12:40:00,62.88,62.95,62.86,62.95,116190.0,61.061,61.1289,61.0415,61.1289,116190.0
2021-09-24 12:50:00,62.96,62.96,62.83,62.87,68026.0,61.1386,61.1386,61.0124,61.0513,68026.0
2021-09-24 13:00:00,62.87,62.91,62.8,62.8,92508.0,61.0513,61.0901,60.9833,60.9833,92508.0
2021-09-24 13:10:00,62.8,62.91,62.76,62.82,78750.0,60.9833,61.0901,60.9444,61.0027,78750.0
2021-09-24 13:20:00,62.82,62.88,62.8,62.88,38726.0,61.0027,61.061,60.9833,61.061,38726.0
2021-09-24 13:30:00,62.88,62.88,62.68,62.75,85786.0,61.061,61.061,60.8667,60.9347,85786.0
2021-09-24 13:40:00,62.75,62.8,62.7,62.76,38642.0,60.9347,60.9833,60.8862,60.9444,38642.0
2021-09-24 13:50:00,62.76,62.77,62.6,62.6,70194.0,60.9444,60.9541,60.7891,60.7891,70194.0
2021-09-24 14:00:00,62.6,62.76,62.59,62.63,79002.0,60.7891,60.9444,60.7794,60.8182,79002.0
2021-09-24 14:10:00,62.63,62.73,62.61,62.71,55764.0,60.8182,60.9153,60.7988,60.8959,55764.0
2021-09-24 14:20:00,62.71,62.76,62.69,62.75,64668.0,60.8959,60.9444,60.8765,60.9347,64668.0
2021-09-24 14:30:00,62.74,62.82,62.73,62.8,53350.0,60.925,61.0027,60.9153,60.9833,53350.0
2021-09-24 14:40:00,62.82,62.86,62.77,62.83,66476.0,61.0027,61.0415,60.9541,61.0124,66476.0
2021-09-24 14:50:00,62.85,63.08,62.85,63.08,158322.0,61.0318,61.2552,61.0318,61.2552,158322.0
2021-09-24 15:00:00,63.07,63.07,62.83,62.85,95340.0,61.2455,61.2455,61.0124,61.0318,95340.0
2021-09-24 15:10:00,62.87,63.02,62.83,62.95,107956.0,61.0513,61.1969,61.0124,61.1289,107956.0
2021-09-24 15:20:00,62.93,63.21,62.93,63.12,240200.0,61.1095,61.3814,61.1095,61.294,240200.0
2021-09-24 15:30:00,63.13,63.24,63.09,63.2,94386.0,61.3037,61.4105,61.2649,61.3717,94386.0
2021-09-24 15:40:00,63.2,63.38,63.18,63.3,186566.0,61.3717,61.5465,61.3523,61.4688,186566.0
2021-09-24 15:50:00,63.29,63.31,63.05,63.06,359440.0,61.4591,61.4785,61.226,61.2358,359440.0
2021-09-27 09:30:00,62.58,62.77,62.28,62.4,770434.0,60.7696,60.9541,60.4783,60.5948,770434.0
2021-09-27 09:40:00,62.42,62.72,62.19,62.63,499188.0,60.6143,60.9056,60.3909,60.8182,499188.0
2021-09-27 09:50:00,62.6,62.74,62.43,62.61,286676.0,60.7891,60.925,60.624,60.7988,286676.0
2021-09-27 10:00:00,62.57,62.85,62.44,62.74,277102.0,60.7599,61.0318,60.6337,60.925,277102.0
2021-09-27 10:10:00,62.73,62.91,62.65,62.9,251632.0,60.9153,61.0901,60.8376,61.0804,251632.0
2021-09-27 10:20:00,62.9,63.01,62.83,63.01,212292.0,61.0804,61.1872,61.0124,61.1872,212292.0
2021-09-27 10:30:00,63.01,63.1,62.94,63.02,197250.0,61.1872,61.2746,61.1192,61.1969,197250.0
2021-09-27 10:40:00,63.04,63.1,62.92,63.01,89782.0,61.2163,61.2746,61.0998,61.1872,89782.0
2021-09-27 10:50:00,62.99,63.01,62.73,62.74,130764.0,61.1678,61.1872,60.9153,60.925,130764.0
2021-09-27 11:00:00,62.74,63.01,62.74,62.78,108782.0,60.925,61.1872,60.925,60.9639,108782.0
2021-09-27 11:10:00,62.74,62.91,62.73,62.8,99234.0,60.925,61.0901,60.9153,60.9833,99234.0
2021-09-27 11:20:00,62.81,62.82,62.61,62.68,160242.0,60.993,61.0027,60.7988,60.8667,160242.0
2021-09-27 11:30:00,62.69,62.76,62.62,62.65,139882.0,60.8765,60.9444,60.8085,60.8376,139882.0
2021-09-27 11:40:00,62.65,62.65,62.37,62.51,172578.0,60.8376,60.8376,60.5657,60.7017,172578.0
2021-09-27 11:50:00,62.52,62.56,62.44,62.56,110206.0,60.7114,60.7502,60.6337,60.7502,110206.0
2021-09-27 12:00:00,62.55,62.62,62.41,62.6,106222.0,60.7405,60.8085,60.6046,60.7891,106222.0
2021-09-27 12:10:00,62.59,62.79,62.59,62.74,87678.0,60.7794,60.9736,60.7794,60.925,87678.0
2021-09-27 12:20:00,62.73,62.76,62.68,62.7,72336.0,60.9153,60.9444,60.8667,60.8862,72336.0
2021-09-27 12:30:00,62.68,62.69,62.5,62.55,76102.0,60.8667,60.8765,60.692,60.7405,76102.0
2021-09-27 12:40:00,62.54,62.59,62.33,62.36,86848.0,60.7308,60.7794,60.5269,60.556,86848.0
2021-09-27 12:50:00,62.34,62.4,62.27,62.38,46688.0,60.5366,60.5948,60.4686,60.5754,46688.0
2021-09-27 13:00:00,62.34,62.58,62.29,62.56,115576.0,60.5366,60.7696,60.488,60.7502,115576.0
2021-09-27 13:10:00,62.58,62.73,62.47,62.72,77418.0,60.7696,60.9153,60.6628,60.9056,77418.0
2021-09-27 13:20:00,62.7,62.73,62.65,62.7,68486.0,60.8862,60.9153,60.8376,60.8862,68486.0
2021-09-27 13:30:00,62.7,62.7,62.56,62.65,50946.0,60.8862,60.8862,60.7502,60.8376,50946.0
2021-09-27 13:40:00,62.63,62.73,62.57,62.72,48622.0,60.8182,60.9153,60.7599,60.9056,48622.0
2021-09-27 13:50:00,62.71,62.84,62.68,62.83,71406.0,60.8959,61.0221,60.8667,61.0124,71406.0
2021-09-27 14:00:00,62.84,62.9,62.82,62.87,54034.0,61.0221,61.0804,61.0027,61.0513,54034.0
2021-09-27 14:10:00,62.88,62.96,62.78,62.95,86352.0,61.061,61.1386,60.9639,61.1289,86352.0
2021-09-27 14:20:00,62.96,62.96,62.84,62.93,74366.0,61.1386,61.1386,61.0221,61.1095,74366.0
2021-09-27 14:30:00,62.94,62.96,62.74,62.78,48908.0,61.1192,61.1386,60.925,60.9639,48908.0
2021-09-27 14:40:00,62.81,62.91,62.77,62.77,35342.0,60.993,61.0901,60.9541,60.9541,35342.0
2021-09-27 14:50:00,62.79,62.85,62.71,62.74,308780.0,60.9736,61.0318,60.8959,60.925,308780.0
2021-09-27 15:00:00,62.74,62.82,62.68,62.8,55366.0,60.925,61.0027,60.8667,60.9833,55366.0
2021-09-27 15:10:00,62.79,62.95,62.79,62.9,62528.0,60.9736,61.1289,60.9736,61.0804,62528.0
2021-09-27 15:20:00,62.92,62.95,62.74,62.77,68276.0,61.0998,61.1289,60.925,60.9541,68276.0
2021-09-27 15:30:00,62.77,62.85,62.71,62.76,76016.0,60.9541,61.0318,60.8959,60.9444,76016.0
2021-09-27 15:40:00,62.77,62.81,62.61,62.62,92790.0,60.9541,60.993,60.7988,60.8085,92790.0
2021-09-27 15:50:00,62.6,62.64,62.38,62.53,281692.0,60.7891,60.8279,60.5754,60.7211,281692.0
2021-09-28 09:30:00,61.24,61.39,60.86,60.99,776544.0,59.4684,59.6141,59.0994,59.2256,776544.0
2021-09-28 09:40:00,60.97,61.02,60.49,60.49,545512.0,59.2062,59.2548,58.7401,58.7401,545512.0
2021-09-28 09:50:00,60.49,60.6,60.19,60.52,512360.0,58.7401,58.8469,58.4488,58.7692,512360.0
2021-09-28 10:00:00,60.53,60.53,59.79,59.81,708194.0,58.7789,58.7789,58.0604,58.0798,708194.0
2021-09-28 10:10:00,59.81,59.93,59.42,59.46,657238.0,58.0798,58.1963,57.7011,57.7399,657238.0
2021-09-28 10:20:00,59.45,59.65,59.24,59.62,452330.0,57.7302,57.9244,57.5263,57.8953,452330.0
2021-09-28 10:30:00,59.62,59.92,59.21,59.85,419464.0,57.8953,58.1866,57.4971,58.1186,419464.0
2021-09-28 10:40:00,59.85,59.94,59.62,59.66,262486.0,58.1186,58.206,57.8953,57.9341,262486.0
2021-09-28 10:50:00,59.63,59.77,59.37,59.54,237844.0,57.905,58.0409,57.6525,57.8176,237844.0
2021-09-28 11:00:00,59.55,59.69,59.06,59.08,296686.0,57.8273,57.9632,57.3515,57.3709,296686.0
2021-09-28 11:10:00,59.08,59.2,58.75,59.1,386228.0,57.3709,57.4874,57.0504,57.3903,386228.0
2021-09-28 11:20:00,59.06,59.31,59.01,59.1,193044.0,57.3515,57.5942,57.3029,57.3903,193044.0
2021-09-28 11:30:00,59.11,59.28,58.92,59.2,164580.0,57.4,57.5651,57.2155,57.4874,164580.0
2021-09-28 11:40:00,59.22,59.24,58.82,58.93,196538.0,57.5068,57.5263,57.1184,57.2252,196538.0
2021-09-28 11:50:00,58.93,59.12,58.74,59.09,248270.0,57.2252,57.4097,57.0407,57.3806,248270.0
2021-09-28 12:00:00,59.06,59.08,58.7,58.99,278372.0,57.3515,57.3709,57.0019,57.2835,278372.0
2021-09-28 12:10:00,58.95,59.31,58.93,59.2,201792.0,57.2447,57.5942,57.2252,57.4874,201792.0
2021-09-28 12:20:00,59.19,59.27,59.05,59.11,87842.0,57.4777,57.5554,57.3418,57.4,87842.0
2021-09-28 12:30:00,59.1,59.1,58.81,58.87,120246.0,57.3903,57.3903,57.1087,57.167,120246.0
2021-09-28 12:40:00,58.85,58.85,58.53,58.54,353270.0,57.1475,57.1475,56.8368,56.8465,353270.0
2021-09-28 12:50:00,58.54,58.77,58.46,58.57,216778.0,56.8465,57.0699,56.7688,56.8756,216778.0
2021-09-28 13:00:00,58.55,58.76,58.4,58.63,331378.0,56.8562,57.0601,56.7106,56.9339,331378.0
2021-09-28 13:10:00,58.63,58.88,58.53,58.84,183796.0,56.9339,57.1767,56.8368,57.1378,183796.0
2021-09-28 13:20:00,58.82,59.26,58.8,59.12,345580.0,57.1184,57.5457,57.099,57.4097,345580.0
2021-09-28 13:30:00,59.13,59.13,58.93,59.01,138316.0,57.4194,57.4194,57.2252,57.3029,138316.0
2021-09-28 13:40:00,59.02,59.24,58.8,58.9,157174.0,57.3126,57.5263,57.099,57.1961,157174.0
2021-09-28 13:50:00,58.9,58.94,58.71,58.72,102184.0,57.1961,57.2349,57.0116,57.0213,102184.0
2021-09-28 14:00:00,58.73,58.84,58.63,58.69,154184.0,57.031,57.1378,56.9339,56.9922,154184.0
2021-09-28 14:10:00,58.68,59.01,58.43,59.01,288760.0,56.9825,57.3029,56.7397,57.3029,288760.0
2021-09-28 14:20:00,59.0,59.37,58.97,59.35,388826.0,57.2932,57.6525,57.2641,57.6331,388826.0
2021-09-28 14:30:00,59.34,59.34,58.94,59.11,253332.0,57.6234,57.6234,57.2349,57.4,253332.0
2021-09-28 14:40:00,59.1,59.75,59.1,59.65,550812.0,57.3903,58.0215,57.3903,57.9244,550812.0
2021-09-28 14:50:00,59.67,59.77,59.49,59.63,277868.0,57.9438,58.0409,57.769,57.905,277868.0
2021-09-28 15:00:00,59.62,59.97,59.52,59.81,407216.0,57.8953,58.2351,57.7982,58.0798,407216.0
2021-09-28 15:10:00,59.81,59.88,59.66,59.67,246794.0,58.0798,58.1477,57.9341,57.9438,246794.0
2021-09-28 15:20:00,59.7,59.85,59.18,59.18,278278.0,57.973,58.1186,57.468,57.468,278278.0
2021-09-28 15:30:00,59.17,59.5,59.11,59.17,327470.0,57.4583,57.7787,57.4,57.4583,327470.0
2021-09-28 15:40:00,59.16,59.5,58.69,58.69,440594.0,57.4486,57.7787,56.9922,56.9922,440594.0
2021-09-28 15:50:00,58.67,58.9,58.49,58.74,858132.0,56.9728,57.1961,56.798,57.0407,858132.0
2021-09-29 09:30:00,59.31,59.51,58.99,59.07,598590.0,57.5942,57.7885,57.2835,57.3612,598590.0
2021-09-29 09:40:00,59.08,59.38,58.85,59.38,353044.0,57.3709,57.6622,57.1475,57.6622,353044.0
2021-09-29 09:50:00,59.4,59.83,59.24,59.71,370730.0,57.6816,58.0992,57.5263,57.9827,370730.0
2021-09-29 10:00:00,59.76,60.02,59.56,59.81,440840.0,58.0312,58.2837,57.837,58.0798,440840.0
2021-09-29 10:10:00,59.83,59.84,59.57,59.76,209194.0,58.0992,58.1089,57.8467,58.0312,209194.0
2021-09-29 10:20:00,59.78,60.01,59.73,59.74,256608.0,58.0506,58.274,58.0021,58.0118,256608.0
2021-09-29 10:30:00,59.74,59.8,59.43,59.49,414002.0,58.0118,58.0701,57.7108,57.769,414002.0
2021-09-29 10:40:00,59.51,60.06,59.49,59.97,353970.0,57.7885,58.3225,57.769,58.2351,353970.0
2021-09-29 10:50:00,59.95,60.02,59.71,59.94,230968.0,58.2157,58.2837,57.9827,58.206,230968.0
2021-09-29 11:00:00,59.95,59.96,59.64,59.82,262320.0,58.2157,58.2254,57.9147,58.0895,262320.0
2021-09-29 11:10:00,59.79,59.85,59.62,59.66,135022.0,58.0604,58.1186,57.8953,57.9341,135022.0
2021-09-29 11:20:00,59.65,59.68,59.52,59.55,145254.0,57.9244,57.9535,57.7982,57.8273,145254.0
2021-09-29 11:30:00,59.56,59.63,59.27,59.32,201320.0,57.837,57.905,57.5554,57.6039,201320.0
2021-09-29 11:40:00,59.3,59.46,59.23,59.45,166946.0,57.5845,57.7399,57.5166,57.7302,166946.0
2021-09-29 11:50:00,59.45,59.58,59.33,59.5,161406.0,57.7302,57.8564,57.6137,57.7787,161406.0
2021-09-29 12:00:00,59.5,59.61,59.4,59.43,141420.0,57.7787,57.8856,57.6816,57.7108,141420.0
2021-09-29 12:10:00,59.42,59.42,59.09,59.27,204362.0,57.7011,57.7011,57.3806,57.5554,204362.0
2021-09-29 12:20:00,59.27,59.27,58.93,59.04,311522.0,57.5554,57.5554,57.2252,57.332,311522.0
2021-09-29 12:30:00,59.03,59.23,59.02,59.1,158562.0,57.3223,57.5166,57.3126,57.3903,158562.0
2021-09-29 12:40:00,59.11,59.2,58.97,59.18,173420.0,57.4,57.4874,57.2641,57.468,173420.0
2021-09-29 12:50:00,59.14,59.38,59.11,59.22,142490.0,57.4292,57.6622,57.4,57.5068,142490.0
2021-09-29 13:00:00,59.23,59.27,59.03,59.2,102682.0,57.5166,57.5554,57.3223,57.4874,102682.0
2021-09-29 13:10:00,59.2,59.35,59.06,59.32,150598.0,57.4874,57.6331,57.3515,57.6039,150598.0
2021-09-29 13:20:00,59.31,59.38,59.05,59.09,166524.0,57.5942,57.6622,57.3418,57.3806,166524.0
2021-09-29 13:30:00,59.1,59.12,58.88,58.88,196104.0,57.3903,57.4097,57.1767,57.1767,196104.0
2021-09-29 13:40:00,58.89,59.1,58.77,58.95,293650.0,57.1864,57.3903,57.0699,57.2447,293650.0
2021-09-29 13:50:00,58.94,59.21,58.92,59.2,178448.0,57.2349,57.4971,57.2155,57.4874,178448.0
2021-09-29 14:00:00,59.2,59.57,59.17,59.52,283080.0,57.4874,57.8467,57.4583,57.7982,283080.0
2021-09-29 14:10:00,59.56,59.88,59.55,59.77,296006.0,57.837,58.1477,57.8273,58.0409,296006.0
2021-09-29 14:20:00,59.79,59.83,59.68,59.73,127244.0,58.0604,58.0992,57.9535,58.0021,127244.0
2021-09-29 14:30:00,59.74,59.88,59.74,59.79,118826.0,58.0118,58.1477,58.0118,58.0604,118826.0
2021-09-29 14:40:00,59.77,60.02,59.76,59.81,202712.0,58.0409,58.2837,58.0312,58.0798,202712.0
2021-09-29 14:50:00,59.82,59.95,59.81,59.89,133962.0,58.0895,58.2157,58.0798,58.1575,133962.0
2021-09-29 15:00:00,59.91,59.99,59.63,59.75,147908.0,58.1769,58.2546,57.905,58.0215,147908.0
2021-09-29 15:10:00,59.79,59.88,59.71,59.77,112748.0,58.0604,58.1477,57.9827,58.0409,112748.0
2021-09-29 15:20:00,59.75,59.79,59.63,59.69,124104.0,58.0215,58.0604,57.905,57.9632,124104.0
2021-09-29 15:30:00,59.68,59.73,59.48,59.51,168654.0,57.9535,58.0021,57.7593,57.7885,168654.0
2021-09-29 15:40:00,59.51,59.52,59.22,59.32,361366.0,57.7885,57.7982,57.5068,57.6039,361366.0
2021-09-29 15:50:00,59.32,59.32,58.81,59.01,457378.0,57.6039,57.6039,57.1087,57.3029,457378.0
2021-09-30 09:30:00,59.63,59.94,59.33,59.44,688254.0,57.905,58.206,57.6137,57.7205,688254.0
2021-09-30 09:40:00,59.42,59.81,59.36,59.81,343368.0,57.7011,58.0798,57.6428,58.0798,343368.0
2021-09-30 09:50:00,59.82,59.94,59.52,59.57,324144.0,58.0895,58.206,57.7982,57.8467,324144.0
2021-09-30 10:00:00,59.56,59.63,59.08,59.36,397696.0,57.837,57.905,57.3709,57.6428,397696.0
2021-09-30 10:10:00,59.38,59.66,59.13,59.6,464804.0,57.6622,57.9341,57.4194,57.8758,464804.0
2021-09-30 10:20:00,59.59,59.67,59.16,59.27,268976.0,57.8661,57.9438,57.4486,57.5554,268976.0
2021-09-30 10:30:00,59.26,59.34,59.06,59.21,221694.0,57.5457,57.6234,57.3515,57.4971,221694.0
2021-09-30 10:40:00,59.21,59.21,58.89,58.99,365844.0,57.4971,57.4971,57.1864,57.2835,365844.0
2021-09-30 10:50:00,58.98,59.02,58.57,58.72,345704.0,57.2738,57.3126,56.8756,57.0213,345704.0
2021-09-30 11:00:00,58.71,58.97,58.58,58.94,315630.0,57.0116,57.2641,56.8854,57.2349,315630.0
2021-09-30 11:10:00,58.94,59.27,58.86,59.2,225892.0,57.2349,57.5554,57.1573,57.4874,225892.0
2021-09-30 11:20:00,59.2,59.2,58.93,59.1,184662.0,57.4874,57.4874,57.2252,57.3903,184662.0
2021-09-30 11:30:00,59.11,59.12,58.34,58.39,424716.0,57.4,57.4097,56.6523,56.7009,424716.0
2021-09-30 11:40:00,58.38,58.38,57.87,57.99,579016.0,56.6911,56.6911,56.1959,56.3124,579016.0
2021-09-30 11:50:00,58.04,58.15,57.81,58.1,305932.0,56.361,56.4678,56.1376,56.4192,305932.0
2021-09-30 12:00:00,58.1,58.19,57.41,57.42,447064.0,56.4192,56.5066,55.7492,55.7589,447064.0
2021-09-30 12:10:00,57.45,57.58,57.23,57.46,543154.0,55.788,55.9143,55.5744,55.7978,543154.0
2021-09-30 12:20:00,57.48,57.63,57.28,57.35,369852.0,55.8172,55.9628,55.623,55.6909,369852.0
2021-09-30 12:30:00,57.35,57.68,57.18,57.58,485858.0,55.6909,56.0114,55.5259,55.9143,485858.0
2021-09-30 12:40:00,57.58,57.74,57.38,57.74,258922.0,55.9143,56.0697,55.7201,56.0697,258922.0
2021-09-30 12:50:00,57.73,57.78,57.44,57.54,286176.0,56.0599,56.1085,55.7783,55.8754,286176.0
2021-09-30 13:00:00,57.54,57.99,57.45,57.98,289872.0,55.8754,56.3124,55.788,56.3027,289872.0
2021-09-30 13:10:00,57.98,58.1,57.77,57.93,290892.0,56.3027,56.4192,56.0988,56.2542,290892.0
2021-09-30 13:20:00,57.94,57.97,57.53,57.57,269690.0,56.2639,56.293,55.8657,55.9046,269690.0
2021-09-30 13:30:00,57.57,57.74,57.36,57.65,230396.0,55.9046,56.0697,55.7006,55.9823,230396.0
2021-09-30 13:40:00,57.65,57.77,57.54,57.62,600308.0,55.9823,56.0988,55.8754,55.9531,600308.0
2021-09-30 13:50:00,57.71,57.95,57.66,57.94,211152.0,56.0405,56.2736,55.992,56.2639,211152.0
2021-09-30 14:00:00,57.94,58.49,57.92,58.45,436138.0,56.2639,56.798,56.2444,56.7591,436138.0
2021-09-30 14:10:00,58.46,58.46,58.07,58.08,318594.0,56.7688,56.7688,56.3901,56.3998,318594.0
2021-09-30 14:20:00,58.08,58.29,58.02,58.28,227672.0,56.3998,56.6037,56.3416,56.594,227672.0
2021-09-30 14:30:00,58.27,58.52,58.21,58.27,298808.0,56.5843,56.8271,56.5261,56.5843,298808.0
2021-09-30 14:40:00,58.26,58.59,58.25,58.54,245706.0,56.5746,56.8951,56.5649,56.8465,245706.0
2021-09-30 14:50:00,58.54,58.76,58.15,58.16,344404.0,56.8465,57.0601,56.4678,56.4775,344404.0
2021-09-30 15:00:00,58.18,58.32,57.98,58.21,304682.0,56.4969,56.6329,56.3027,56.5261,304682.0
2021-09-30 15:10:00,58.24,58.65,58.24,58.44,311492.0,56.5552,56.9533,56.5552,56.7494,311492.0
2021-09-30 15:20:00,58.45,58.45,58.12,58.12,188268.0,56.7591,56.7591,56.4387,56.4387,188268.0
2021-09-30 15:30:00,58.12,58.49,58.0,58.01,242114.0,56.4387,56.798,56.3221,56.3318,242114.0
2021-09-30 15:40:00,58.02,58.07,57.5,57.52,462532.0,56.3416,56.3901,55.8366,55.856,462532.0
2021-09-30 15:50:00,57.52,57.56,56.76,56.85,1609836.0,55.856,55.8949,55.118,55.2054,1609836.0
2021-10-01 09:30:00,57.57,57.83,57.07,57.07,1009238.0,55.9046,56.1571,55.419,55.419,1009238.0
2021-10-01 09:40:00,57.07,57.21,56.81,56.98,689696.0,55.419,55.555,55.1666,55.3316,689696.0
2021-10-01 09:50:00,56.97,57.06,56.7,56.95,816192.0,55.3219,55.4093,55.0597,55.3025,816192.0
2021-10-01 10:00:00,56.95,57.29,56.77,57.1,885664.0,55.3025,55.6327,55.1277,55.4482,885664.0
2021-10-01 10:10:00,57.08,57.19,56.35,56.42,699156.0,55.4287,55.5356,54.7199,54.7878,699156.0
2021-10-01 10:20:00,56.42,56.45,56.09,56.26,556674.0,54.7878,54.817,54.4674,54.6325,556674.0
2021-10-01 10:30:00,56.25,56.49,56.14,56.14,474864.0,54.6228,54.8558,54.5159,54.5159,474864.0
2021-10-01 10:40:00,56.15,56.52,56.09,56.51,473634.0,54.5257,54.8849,54.4674,54.8752,473634.0
2021-10-01 10:50:00,56.52,56.88,56.38,56.85,368792.0,54.8849,55.2345,54.749,55.2054,368792.0
2021-10-01 11:00:00,56.85,57.04,56.51,56.51,495024.0,55.2054,55.3899,54.8752,54.8752,495024.0
2021-10-01 11:10:00,56.52,57.41,56.49,57.39,568820.0,54.8849,55.7492,54.8558,55.7298,568820.0
2021-10-01 11:20:00,57.42,57.57,57.26,57.34,320688.0,55.7589,55.9046,55.6035,55.6812,320688.0
2021-10-01 11:30:00,57.35,57.77,57.33,57.72,383714.0,55.6909,56.0988,55.6715,56.0502,383714.0
2021-10-01 11:40:00,57.73,58.01,57.68,57.87,315604.0,56.0599,56.3318,56.0114,56.1959,315604.0
2021-10-01 11:50:00,57.88,57.9,57.62,57.75,318638.0,56.2056,56.225,55.9531,56.0794,318638.0
2021-10-01 12:00:00,57.76,57.87,57.58,57.85,274240.0,56.0891,56.1959,55.9143,56.1765,274240.0
2021-10-01 12:10:00,57.83,57.83,57.47,57.6,251208.0,56.1571,56.1571,55.8075,55.9337,251208.0
2021-10-01 12:20:00,57.6,57.88,57.59,57.77,246888.0,55.9337,56.2056,55.924,56.0988,246888.0
2021-10-01 12:30:00,57.8,57.95,57.67,57.74,205474.0,56.1279,56.2736,56.0017,56.0697,205474.0
2021-10-01 12:40:00,57.74,57.95,57.72,57.81,162458.0,56.0697,56.2736,56.0502,56.1376,162458.0
2021-10-01 12:50:00,57.83,57.87,57.64,57.75,189658.0,56.1571,56.1959,55.9725,56.0794,189658.0
2021-10-01 13:00:00,57.75,58.07,57.58,58.07,377030.0,56.0794,56.3901,55.9143,56.3901,377030.0
2021-10-01 13:10:00,58.07,58.12,57.97,58.02,304782.0,56.3901,56.4387,56.293,56.3416,304782.0
2021-10-01 13:20:00,58.01,58.16,57.99,58.05,191116.0,56.3318,56.4775,56.3124,56.3707,191116.0
2021-10-01 13:30:00,58.06,58.36,58.06,58.32,419078.0,56.3804,56.6717,56.3804,56.6329,419078.0
2021-10-01 13:40:00,58.32,58.72,58.32,58.71,401294.0,56.6329,57.0213,56.6329,57.0116,401294.0
2021-10-01 13:50:00,58.71,58.71,58.47,58.49,283472.0,57.0116,57.0116,56.7785,56.798,283472.0
2021-10-01 14:00:00,58.54,58.79,58.49,58.69,245990.0,56.8465,57.0893,56.798,56.9922,245990.0
2021-10-01 14:10:00,58.69,58.77,58.6,58.73,146702.0,56.9922,57.0699,56.9048,57.031,146702.0
2021-10-01 14:20:00,58.74,58.9,58.74,58.79,216278.0,57.0407,57.1961,57.0407,57.0893,216278.0
2021-10-01 14:30:00,58.79,58.89,58.77,58.87,174194.0,57.0893,57.1864,57.0699,57.167,174194.0
2021-10-01 14:40:00,58.88,58.96,58.75,58.9,167662.0,57.1767,57.2544,57.0504,57.1961,167662.0
2021-10-01 14:50:00,58.91,59.14,58.8,59.07,288280.0,57.2058,57.4292,57.099,57.3612,288280.0
2021-10-01 15:00:00,59.08,59.33,59.08,59.32,321468.0,57.3709,57.6137,57.3709,57.6039,321468.0
2021-10-01 15:10:00,59.31,59.58,59.27,59.3,433814.0,57.5942,57.8564,57.5554,57.5845,433814.0
2021-10-01 15:20:00,59.32,59.41,59.1,59.1,329166.0,57.6039,57.6913,57.3903,57.3903,329166.0
2021-10-01 15:30:00,59.1,59.17,58.96,58.98,415458.0,57.3903,57.4583,57.2544,57.2738,415458.0
2021-10-01 15:40:00,58.99,59.1,58.77,58.85,443384.0,57.2835,57.3903,57.0699,57.1475,443384.0
2021-10-01 15:50:00,58.85,59.31,58.6,58.86,1055666.0,57.1475,57.5942,56.9048,57.1573,1055666.0
2021-10-04 09:30:00,58.35,58.74,58.27,58.48,468120.0,56.662,57.0407,56.5843,56.7882,468120.0
2021-10-04 09:40:00,58.43,58.49,58.01,58.1,784652.0,56.7397,56.798,56.3318,56.4192,784652.0
2021-10-04 09:50:00,58.08,58.32,58.02,58.25,561164.0,56.3998,56.6329,56.3416,56.5649,561164.0
2021-10-04 10:00:00,58.21,58.41,57.67,57.81,439586.0,56.5261,56.7203,56.0017,56.1376,439586.0
2021-10-04 10:10:00,57.79,58.01,57.48,57.52,327932.0,56.1182,56.3318,55.8172,55.856,327932.0
2021-10-04 10:20:00,57.54,57.6,57.07,57.12,466878.0,55.8754,55.9337,55.419,55.4676,466878.0
2021-10-04 10:30:00,57.1,57.1,56.21,56.4,658532.0,55.4482,55.4482,54.5839,54.7684,658532.0
2021-10-04 10:40:00,56.37,56.81,56.35,56.44,448712.0,54.7393,55.1666,54.7199,54.8073,448712.0
2021-10-04 10:50:00,56.44,56.53,55.94,56.34,703092.0,54.8073,54.8947,54.3217,54.7102,703092.0
2021-10-04 11:00:00,56.32,56.49,55.97,56.43,346806.0,54.6907,54.8558,54.3509,54.7976,346806.0
2021-10-04 11:10:00,56.41,56.65,56.33,56.49,314540.0,54.7781,55.0112,54.7004,54.8558,314540.0
2021-10-04 11:20:00,56.48,56.52,55.99,56.24,326060.0,54.8461,54.8849,54.3703,54.613,326060.0
2021-10-04 11:30:00,56.26,56.34,55.69,55.7,494930.0,54.6325,54.7102,54.079,54.0887,494930.0
2021-10-04 11:40:00,55.7,56.06,55.65,55.98,323736.0,54.0887,54.4383,54.0401,54.3606,323736.0
2021-10-04 11:50:00,55.96,56.59,55.94,56.48,426504.0,54.3411,54.9529,54.3217,54.8461,426504.0
2021-10-04 12:00:00,56.45,56.55,56.27,56.52,181020.0,54.817,54.9141,54.6422,54.8849,181020.0
2021-10-04 12:10:00,56.52,56.52,56.33,56.41,99942.0,54.8849,54.8849,54.7004,54.7781,99942.0
2021-10-04 12:20:00,56.37,56.4,55.99,56.09,217706.0,54.7393,54.7684,54.3703,54.4674,217706.0
2021-10-04 12:30:00,56.1,56.27,56.04,56.11,150726.0,54.4771,54.6422,54.4188,54.4868,150726.0
2021-10-04 12:40:00,56.07,56.08,55.77,56.01,242650.0,54.448,54.4577,54.1566,54.3897,242650.0
2021-10-04 12:50:00,55.99,56.18,55.79,56.01,244030.0,54.3703,54.5548,54.1761,54.3897,244030.0
2021-10-04 13:00:00,55.99,56.22,55.71,56.18,256356.0,54.3703,54.5936,54.0984,54.5548,256356.0
2021-10-04 13:10:00,56.18,56.42,56.1,56.19,205310.0,54.5548,54.7878,54.4771,54.5645,205310.0
2021-10-04 13:20:00,56.15,56.26,55.94,56.01,193492.0,54.5257,54.6325,54.3217,54.3897,193492.0
2021-10-04 13:30:00,55.99,56.27,55.99,56.27,131816.0,54.3703,54.6422,54.3703,54.6422,131816.0
2021-10-04 13:40:00,56.2,56.3,56.04,56.28,133808.0,54.5742,54.6713,54.4188,54.6519,133808.0
2021-10-04 13:50:00,56.27,56.34,56.04,56.05,88246.0,54.6422,54.7102,54.4188,54.4285,88246.0
2021-10-04 14:00:00,56.04,56.44,56.04,56.34,184246.0,54.4188,54.8073,54.4188,54.7102,184246.0
2021-10-04 14:10:00,56.33,56.37,56.01,56.29,141344.0,54.7004,54.7393,54.3897,54.6616,141344.0
2021-10-04 14:20:00,56.31,56.54,56.16,56.21,269224.0,54.681,54.9044,54.5354,54.5839,269224.0
2021-10-04 14:30:00,56.21,56.32,56.05,56.24,144188.0,54.5839,54.6907,54.4285,54.613,144188.0
2021-10-04 14:40:00,56.24,56.55,56.16,56.53,106868.0,54.613,54.9141,54.5354,54.8947,106868.0
2021-10-04 14:50:00,56.52,56.54,56.3,56.44,146216.0,54.8849,54.9044,54.6713,54.8073,146216.0
2021-10-04 15:00:00,56.43,56.8,56.38,56.6,410186.0,54.7976,55.1568,54.749,54.9626,410186.0
2021-10-04 15:10:00,56.62,56.62,56.19,56.21,171470.0,54.9821,54.9821,54.5645,54.5839,171470.0
2021-10-04 15:20:00,56.22,56.27,56.05,56.17,176656.0,54.5936,54.6422,54.4285,54.5451,176656.0
2021-10-04 15:30:00,56.16,56.44,56.07,56.07,216864.0,54.5354,54.8073,54.448,54.448,216864.0
2021-10-04 15:40:00,56.08,56.74,56.08,56.54,355480.0,54.4577,55.0986,54.4577,54.9044,355480.0
2021-10-04 15:50:00,56.53,56.63,56.05,56.6,802484.0,54.8947,54.9918,54.4285,54.9626,802484.0
2021-10-05 09:30:00,57.21,57.51,56.87,57.1,894088.0,55.555,55.8463,55.2248,55.4482,894088.0
2021-10-05 09:40:00,57.15,57.42,56.97,57.41,529176.0,55.4967,55.7589,55.3219,55.7492,529176.0
2021-10-05 09:50:00,57.41,57.79,57.38,57.59,463028.0,55.7492,56.1182,55.7201,55.924,463028.0
2021-10-05 10:00:00,57.62,58.08,57.57,58.06,334058.0,55.9531,56.3998,55.9046,56.3804,334058.0
2021-10-05 10:10:00,58.07,58.35,58.05,58.2,423556.0,56.3901,56.662,56.3707,56.5163,423556.0
2021-10-05 10:20:00,58.22,58.6,58.19,58.58,432588.0,56.5358,56.9048,56.5066,56.8854,432588.0
2021-10-05 10:30:00,58.59,58.7,58.36,58.37,252426.0,56.8951,57.0019,56.6717,56.6814,252426.0
2021-10-05 10:40:00,58.37,58.76,58.37,58.74,275632.0,56.6814,57.0601,56.6814,57.0407,275632.0
2021-10-05 10:50:00,58.74,58.88,58.7,58.87,192658.0,57.0407,57.1767,57.0019,57.167,192658.0
2021-10-05 11:00:00,58.86,59.13,58.77,59.06,358566.0,57.1573,57.4194,57.0699,57.3515,358566.0
2021-10-05 11:10:00,59.04,59.14,59.02,59.05,132164.0,57.332,57.4292,57.3126,57.3418,132164.0
2021-10-05 11:20:00,59.04,59.1,58.89,58.92,126312.0,57.332,57.3903,57.1864,57.2155,126312.0
2021-10-05 11:30:00,58.93,59.06,58.82,58.82,129064.0,57.2252,57.3515,57.1184,57.1184,129064.0
2021-10-05 11:40:00,58.81,58.84,58.6,58.6,189588.0,57.1087,57.1378,56.9048,56.9048,189588.0
2021-10-05 11:50:00,58.62,58.91,58.62,58.9,176220.0,56.9242,57.2058,56.9242,57.1961,176220.0
2021-10-05 12:00:00,58.9,59.07,58.79,59.07,117484.0,57.1961,57.3612,57.0893,57.3612,117484.0
2021-10-05 12:10:00,59.06,59.14,58.91,58.91,210490.0,57.3515,57.4292,57.2058,57.2058,210490.0
2021-10-05 12:20:00,58.91,58.94,58.68,58.77,159340.0,57.2058,57.2349,56.9825,57.0699,159340.0
2021-10-05 12:30:00,58.77,58.85,58.63,58.68,126438.0,57.0699,57.1475,56.9339,56.9825,126438.0
2021-10-05 12:40:00,58.7,58.86,58.63,58.84,107440.0,57.0019,57.1573,56.9339,57.1378,107440.0
2021-10-05 12:50:00,58.85,58.9,58.75,58.88,98262.0,57.1475,57.1961,57.0504,57.1767,98262.0
2021-10-05 13:00:00,58.89,58.92,58.73,58.88,218998.0,57.1864,57.2155,57.031,57.1767,218998.0
2021-10-05 13:10:00,58.88,58.97,58.79,58.86,135824.0,57.1767,57.2641,57.0893,57.1573,135824.0
2021-10-05 13:20:00,58.89,58.95,58.84,58.9,64866.0,57.1864,57.2447,57.1378,57.1961,64866.0
2021-10-05 13:30:00,58.89,59.03,58.85,58.99,114704.0,57.1864,57.3223,57.1475,57.2835,114704.0
2021-10-05 13:40:00,59.01,59.15,59.01,59.08,127704.0,57.3029,57.4389,57.3029,57.3709,127704.0
2021-10-05 13:50:00,59.1,59.18,58.98,59.09,359016.0,57.3903,57.468,57.2738,57.3806,359016.0
2021-10-05 14:00:00,59.09,59.22,59.02,59.05,167180.0,57.3806,57.5068,57.3126,57.3418,167180.0
2021-10-05 14:10:00,59.06,59.13,58.98,59.01,100008.0,57.3515,57.4194,57.2738,57.3029,100008.0
2021-10-05 14:20:00,59.01,59.13,58.95,59.13,97910.0,57.3029,57.4194,57.2447,57.4194,97910.0
2021-10-05 14:30:00,59.13,59.24,59.11,59.17,148098.0,57.4194,57.5263,57.4,57.4583,148098.0
2021-10-05 14:40:00,59.17,59.27,59.14,59.2,156852.0,57.4583,57.5554,57.4292,57.4874,156852.0
2021-10-05 14:50:00,59.2,59.24,59.05,59.08,156792.0,57.4874,57.5263,57.3418,57.3709,156792.0
2021-10-05 15:00:00,59.06,59.13,59.02,59.1,92160.0,57.3515,57.4194,57.3126,57.3903,92160.0
2021-10-05 15:10:00,59.1,59.21,59.05,59.1,137250.0,57.3903,57.4971,57.3418,57.3903,137250.0
2021-10-05 15:20:00,59.1,59.11,58.83,58.86,209420.0,57.3903,57.4,57.1281,57.1573,209420.0
2021-10-05 15:30:00,58.84,59.02,58.81,58.85,186774.0,57.1378,57.3126,57.1087,57.1475,186774.0
2021-10-05 15:40:00,58.84,58.94,58.72,58.74,250360.0,57.1378,57.2349,57.0213,57.0407,250360.0
2021-10-05 15:50:00,58.74,58.76,58.23,58.31,796486.0,57.0407,57.0601,56.5455,56.6232,796486.0
2021-10-06 09:30:00,56.77,57.6,56.65,57.41,938514.0,55.1277,55.9337,55.0112,55.7492,938514.0
2021-10-06 09:40:00,57.43,57.58,57.09,57.13,546544.0,55.7686,55.9143,55.4385,55.4773,546544.0
2021-10-06 09:50:00,57.12,57.13,56.52,56.62,539756.0,55.4676,55.4773,54.8849,54.9821,539756.0
2021-10-06 10:00:00,56.59,56.59,56.08,56.45,866052.0,54.9529,54.9529,54.4577,54.817,866052.0
2021-10-06 10:10:00,56.43,56.91,56.24,56.47,481204.0,54.7976,55.2637,54.613,54.8364,481204.0
2021-10-06 10:20:00,56.46,57.52,56.45,57.33,615498.0,54.8267,55.856,54.817,55.6715,615498.0
2021-10-06 10:30:00,57.3,57.68,57.13,57.47,335568.0,55.6424,56.0114,55.4773,55.8075,335568.0
2021-10-06 10:40:00,57.49,57.49,56.95,57.39,225148.0,55.8269,55.8269,55.3025,55.7298,225148.0
2021-10-06 10:50:00,57.38,57.49,57.19,57.46,257168.0,55.7201,55.8269,55.5356,55.7978,257168.0
2021-10-06 11:00:00,57.47,57.65,57.26,57.42,283330.0,55.8075,55.9823,55.6035,55.7589,283330.0
2021-10-06 11:10:00,57.41,57.44,57.15,57.24,153904.0,55.7492,55.7783,55.4967,55.5841,153904.0
2021-10-06 11:20:00,57.27,57.27,56.85,56.88,199428.0,55.6133,55.6133,55.2054,55.2345,199428.0
2021-10-06 11:30:00,56.9,57.07,56.7,56.99,148536.0,55.254,55.419,55.0597,55.3414,148536.0
2021-10-06 11:40:00,57.01,57.1,56.8,57.01,95594.0,55.3608,55.4482,55.1568,55.3608,95594.0
2021-10-06 11:50:00,57.0,57.55,57.0,57.5,190488.0,55.3511,55.8852,55.3511,55.8366,190488.0
2021-10-06 12:00:00,57.51,57.55,56.88,56.95,205850.0,55.8463,55.8852,55.2345,55.3025,205850.0
2021-10-06 12:10:00,56.95,57.05,56.8,57.01,106066.0,55.3025,55.3996,55.1568,55.3608,106066.0
2021-10-06 12:20:00,57.01,57.13,56.72,56.9,132358.0,55.3608,55.4773,55.0792,55.254,132358.0
2021-10-06 12:30:00,56.86,56.99,56.81,56.99,92346.0,55.2151,55.3414,55.1666,55.3414,92346.0
2021-10-06 12:40:00,56.99,57.29,56.99,57.06,152290.0,55.3414,55.6327,55.3414,55.4093,152290.0
2021-10-06 12:50:00,57.1,57.3,57.02,57.09,97008.0,55.4482,55.6424,55.3705,55.4385,97008.0
2021-10-06 13:00:00,57.08,57.19,56.75,56.91,141136.0,55.4287,55.5356,55.1083,55.2637,141136.0
2021-10-06 13:10:00,56.89,57.17,56.79,57.15,103512.0,55.2442,55.5161,55.1471,55.4967,103512.0
2021-10-06 13:20:00,57.15,57.59,57.09,57.59,192922.0,55.4967,55.924,55.4385,55.924,192922.0
2021-10-06 13:30:00,57.59,58.17,57.56,58.16,285014.0,55.924,56.4872,55.8949,56.4775,285014.0
2021-10-06 13:40:00,58.12,58.2,57.99,58.16,257902.0,56.4387,56.5163,56.3124,56.4775,257902.0
2021-10-06 13:50:00,58.13,58.13,57.79,58.1,187560.0,56.4484,56.4484,56.1182,56.4192,187560.0
2021-10-06 14:00:00,58.13,58.38,57.91,58.38,375316.0,56.4484,56.6911,56.2347,56.6911,375316.0
2021-10-06 14:10:00,58.39,58.76,58.33,58.75,376272.0,56.7009,57.0601,56.6426,57.0504,376272.0
2021-10-06 14:20:00,58.76,58.77,58.51,58.69,235228.0,57.0601,57.0699,56.8174,56.9922,235228.0
2021-10-06 14:30:00,58.67,58.74,58.55,58.7,252684.0,56.9728,57.0407,56.8562,57.0019,252684.0
2021-10-06 14:40:00,58.72,58.9,58.68,58.7,283574.0,57.0213,57.1961,56.9825,57.0019,283574.0
2021-10-06 14:50:00,58.68,58.76,58.38,58.41,360144.0,56.9825,57.0601,56.6911,56.7203,360144.0
2021-10-06 15:00:00,58.39,58.58,58.37,58.45,329430.0,56.7009,56.8854,56.6814,56.7591,329430.0
2021-10-06 15:10:00,58.43,58.67,58.34,58.56,271344.0,56.7397,56.9728,56.6523,56.8659,271344.0
2021-10-06 15:20:00,58.57,58.68,58.41,58.66,149478.0,56.8756,56.9825,56.7203,56.963,149478.0
2021-10-06 15:30:00,58.65,58.7,58.31,58.45,251248.0,56.9533,57.0019,56.6232,56.7591,251248.0
2021-10-06 15:40:00,58.45,58.85,58.42,58.75,208010.0,56.7591,57.1475,56.73,57.0504,208010.0
2021-10-06 15:50:00,58.76,59.14,58.76,59.07,428286.0,57.0601,57.4292,57.0601,57.3612,428286.0
2021-10-07 09:30:00,60.47,61.2,60.42,61.04,1119222.0,58.7207,59.4296,58.6721,59.2742,1119222.0
2021-10-07 09:40:00,61.07,61.17,60.79,60.89,487898.0,59.3033,59.4004,59.0314,59.1285,487898.0
2021-10-07 09:50:00,60.92,61.41,60.91,61.4,426624.0,59.1577,59.6335,59.148,59.6238,426624.0
2021-10-07 10:00:00,61.43,61.63,61.34,61.54,493416.0,59.6529,59.8471,59.5655,59.7597,493416.0
2021-10-07 10:10:00,61.52,61.77,61.52,61.68,430476.0,59.7403,59.9831,59.7403,59.8957,430476.0
2021-10-07 10:20:00,61.68,61.81,61.59,61.69,262160.0,59.8957,60.0219,59.8083,59.9054,262160.0
2021-10-07 10:30:00,61.69,61.77,61.47,61.48,231916.0,59.9054,59.9831,59.6918,59.7015,231916.0
2021-10-07 10:40:00,61.49,61.66,61.48,61.65,207364.0,59.7112,59.8763,59.7015,59.8665,207364.0
2021-10-07 10:50:00,61.65,61.72,61.63,61.67,132970.0,59.8665,59.9345,59.8471,59.886,132970.0
2021-10-07 11:00:00,61.68,61.7,61.55,61.57,140552.0,59.8957,59.9151,59.7694,59.7889,140552.0
2021-10-07 11:10:00,61.57,61.59,61.32,61.38,184116.0,59.7889,59.8083,59.5461,59.6044,184116.0
2021-10-07 11:20:00,61.38,61.51,61.38,61.47,120278.0,59.6044,59.7306,59.6044,59.6918,120278.0
2021-10-07 11:30:00,61.48,61.58,61.44,61.56,123096.0,59.7015,59.7986,59.6626,59.7791,123096.0
2021-10-07 11:40:00,61.56,61.65,61.54,61.62,81220.0,59.7791,59.8665,59.7597,59.8374,81220.0
2021-10-07 11:50:00,61.62,61.69,61.53,61.68,81706.0,59.8374,59.9054,59.75,59.8957,81706.0
2021-10-07 12:00:00,61.69,61.74,61.56,61.6,81220.0,59.9054,59.9539,59.7791,59.818,81220.0
2021-10-07 12:10:00,61.6,61.6,61.44,61.56,102128.0,59.818,59.818,59.6626,59.7791,102128.0
2021-10-07 12:20:00,61.55,61.6,61.51,61.54,77348.0,59.7694,59.818,59.7306,59.7597,77348.0
2021-10-07 12:30:00,61.55,61.64,61.55,61.64,68760.0,59.7694,59.8568,59.7694,59.8568,68760.0
2021-10-07 12:40:00,61.65,61.65,61.42,61.47,149470.0,59.8665,59.8665,59.6432,59.6918,149470.0
2021-10-07 12:50:00,61.48,61.6,61.41,61.6,102060.0,59.7015,59.818,59.6335,59.818,102060.0
2021-10-07 13:00:00,61.59,61.59,61.43,61.49,138600.0,59.8083,59.8083,59.6529,59.7112,138600.0
2021-10-07 13:10:00,61.48,61.54,61.46,61.52,61850.0,59.7015,59.7597,59.682,59.7403,61850.0
2021-10-07 13:20:00,61.53,61.6,61.46,61.6,77568.0,59.75,59.818,59.682,59.818,77568.0
2021-10-07 13:30:00,61.6,61.61,61.48,61.49,81914.0,59.818,59.8277,59.7015,59.7112,81914.0
2021-10-07 13:40:00,61.49,61.52,61.41,61.41,77470.0,59.7112,59.7403,59.6335,59.6335,77470.0
2021-10-07 13:50:00,61.41,61.45,61.31,61.35,603126.0,59.6335,59.6723,59.5364,59.5752,603126.0
2021-10-07 14:00:00,61.35,61.37,61.08,61.19,216470.0,59.5752,59.5946,59.313,59.4199,216470.0
2021-10-07 14:10:00,61.19,61.26,61.13,61.21,82676.0,59.4199,59.4878,59.3616,59.4393,82676.0
2021-10-07 14:20:00,61.19,61.26,61.06,61.09,214264.0,59.4199,59.4878,59.2936,59.3227,214264.0
2021-10-07 14:30:00,61.12,61.16,60.98,61.02,254906.0,59.3519,59.3907,59.2159,59.2548,254906.0
2021-10-07 14:40:00,61.02,61.02,60.84,60.91,142084.0,59.2548,59.2548,59.08,59.148,142084.0
2021-10-07 14:50:00,60.88,60.91,60.72,60.77,193578.0,59.1188,59.148,58.9634,59.012,193578.0
2021-10-07 15:00:00,60.77,60.97,60.67,60.97,317778.0,59.012,59.2062,58.9149,59.2062,317778.0
2021-10-07 15:10:00,60.97,61.13,60.87,61.09,256316.0,59.2062,59.3616,59.1091,59.3227,256316.0
2021-10-07 15:20:00,61.09,61.12,60.88,60.98,172804.0,59.3227,59.3519,59.1188,59.2159,172804.0
2021-10-07 15:30:00,60.96,61.01,60.79,60.79,227056.0,59.1965,59.2451,59.0314,59.0314,227056.0
2021-10-07 15:40:00,60.8,60.88,60.55,60.76,306320.0,59.0411,59.1188,58.7984,59.0023,306320.0
2021-10-07 15:50:00,60.76,60.76,60.39,60.56,509126.0,59.0023,59.0023,58.643,58.8081,509126.0
2021-10-08 09:30:00,60.91,61.08,60.3,60.65,667766.0,59.148,59.313,58.5556,58.8955,667766.0
2021-10-08 09:40:00,60.67,61.0,60.37,60.64,511334.0,58.9149,59.2353,58.6236,58.8858,511334.0
2021-10-08 09:50:00,60.66,60.72,60.33,60.46,433002.0,58.9052,58.9634,58.5847,58.711,433002.0
2021-10-08 10:00:00,60.44,60.96,60.44,60.85,322674.0,58.6915,59.1965,58.6915,59.0897,322674.0
2021-10-08 10:10:00,60.85,60.99,60.67,60.8,258906.0,59.0897,59.2256,58.9149,59.0411,258906.0
2021-10-08 10:20:00,60.81,60.87,60.69,60.71,189754.0,59.0508,59.1091,58.9343,58.9537,189754.0
2021-10-08 10:30:00,60.73,60.86,60.61,60.65,160756.0,58.9732,59.0994,58.8566,58.8955,160756.0
2021-10-08 10:40:00,60.63,60.68,60.32,60.62,314092.0,58.8761,58.9246,58.575,58.8663,314092.0
2021-10-08 10:50:00,60.61,60.78,60.57,60.62,174928.0,58.8566,59.0217,58.8178,58.8663,174928.0
2021-10-08 11:00:00,60.6,60.68,60.44,60.66,168218.0,58.8469,58.9246,58.6915,58.9052,168218.0
2021-10-08 11:10:00,60.69,60.88,60.65,60.87,213310.0,58.9343,59.1188,58.8955,59.1091,213310.0
2021-10-08 11:20:00,60.87,60.87,60.62,60.72,201626.0,59.1091,59.1091,58.8663,58.9634,201626.0
2021-10-08 11:30:00,60.72,60.75,60.49,60.59,166426.0,58.9634,58.9926,58.7401,58.8372,166426.0
2021-10-08 11:40:00,60.58,60.58,60.46,60.48,118806.0,58.8275,58.8275,58.711,58.7304,118806.0
2021-10-08 11:50:00,60.5,60.57,60.38,60.43,137954.0,58.7498,58.8178,58.6333,58.6818,137954.0
2021-10-08 12:00:00,60.44,60.58,60.34,60.52,172460.0,58.6915,58.8275,58.5944,58.7692,172460.0
2021-10-08 12:10:00,60.54,60.56,60.38,60.44,142410.0,58.7887,58.8081,58.6333,58.6915,142410.0
2021-10-08 12:20:00,60.45,60.47,60.22,60.24,227690.0,58.7013,58.7207,58.4779,58.4973,227690.0
2021-10-08 12:30:00,60.24,60.49,60.21,60.49,209154.0,58.4973,58.7401,58.4682,58.7401,209154.0
2021-10-08 12:40:00,60.47,60.58,60.42,60.47,211100.0,58.7207,58.8275,58.6721,58.7207,211100.0
2021-10-08 12:50:00,60.47,60.56,60.38,60.38,155850.0,58.7207,58.8081,58.6333,58.6333,155850.0
2021-10-08 13:00:00,60.4,60.47,60.29,60.3,206604.0,58.6527,58.7207,58.5459,58.5556,206604.0
2021-10-08 13:10:00,60.28,60.43,59.99,59.99,296886.0,58.5362,58.6818,58.2546,58.2546,296886.0
2021-10-08 13:20:00,59.98,60.13,59.97,60.08,190532.0,58.2449,58.3905,58.2351,58.342,190532.0
2021-10-08 13:30:00,60.06,60.19,60.02,60.03,145826.0,58.3225,58.4488,58.2837,58.2934,145826.0
2021-10-08 13:40:00,60.05,60.18,60.0,60.18,63040.0,58.3128,58.4391,58.2643,58.4391,63040.0
2021-10-08 13:50:00,60.16,60.34,60.13,60.32,78386.0,58.4196,58.5944,58.3905,58.575,78386.0
2021-10-08 14:00:00,60.33,60.51,60.29,60.46,153326.0,58.5847,58.7595,58.5459,58.711,153326.0
2021-10-08 14:10:00,60.46,60.63,60.4,60.56,107764.0,58.711,58.8761,58.6527,58.8081,107764.0
2021-10-08 14:20:00,60.55,60.8,60.54,60.78,121914.0,58.7984,59.0411,58.7887,59.0217,121914.0
2021-10-08 14:30:00,60.79,60.84,60.63,60.7,177186.0,59.0314,59.08,58.8761,58.944,177186.0
2021-10-08 14:40:00,60.7,60.71,60.59,60.66,143574.0,58.944,58.9537,58.8372,58.9052,143574.0
2021-10-08 14:50:00,60.65,60.68,60.56,60.62,73580.0,58.8955,58.9246,58.8081,58.8663,73580.0
2021-10-08 15:00:00,60.61,60.73,60.56,60.7,94918.0,58.8566,58.9732,58.8081,58.944,94918.0
2021-10-08 15:10:00,60.7,60.77,60.59,60.65,105350.0,58.944,59.012,58.8372,58.8955,105350.0
2021-10-08 15:20:00,60.67,60.71,60.58,60.66,89004.0,58.9149,58.9537,58.8275,58.9052,89004.0
2021-10-08 15:30:00,60.65,60.67,60.32,60.39,209394.0,58.8955,58.9149,58.575,58.643,209394.0
2021-10-08 15:40:00,60.38,60.44,60.22,60.24,178882.0,58.6333,58.6915,58.4779,58.4973,178882.0
2021-10-08 15:50:00,60.22,60.32,60.09,60.22,428422.0,58.4779,58.575,58.3517,58.4779,428422.0
2021-10-11 09:30:00,59.95,60.19,59.85,60.09,705854.0,58.2157,58.4488,58.1186,58.3517,705854.0
2021-10-11 09:40:00,60.1,60.58,60.1,60.54,418398.0,58.3614,58.8275,58.3614,58.7887,418398.0
2021-10-11 09:50:00,60.54,60.88,60.54,60.87,333544.0,58.7887,59.1188,58.7887,59.1091,333544.0
2021-10-11 10:00:00,60.88,61.0,60.85,60.91,214968.0,59.1188,59.2353,59.0897,59.148,214968.0
2021-10-11 10:10:00,60.92,61.13,60.91,61.13,235372.0,59.1577,59.3616,59.148,59.3616,235372.0
2021-10-11 10:20:00,61.13,61.23,61.08,61.18,147518.0,59.3616,59.4587,59.313,59.4101,147518.0
2021-10-11 10:30:00,61.19,61.22,61.1,61.13,122900.0,59.4199,59.449,59.3325,59.3616,122900.0
2021-10-11 10:40:00,61.14,61.14,60.93,60.98,151444.0,59.3713,59.3713,59.1674,59.2159,151444.0
2021-10-11 10:50:00,61.0,61.13,60.97,60.98,108018.0,59.2353,59.3616,59.2062,59.2159,108018.0
2021-10-11 11:00:00,60.98,61.06,60.96,61.03,90816.0,59.2159,59.2936,59.1965,59.2645,90816.0
2021-10-11 11:10:00,61.04,61.06,60.77,60.78,156528.0,59.2742,59.2936,59.012,59.0217,156528.0
2021-10-11 11:20:00,60.79,60.91,60.77,60.85,119956.0,59.0314,59.148,59.012,59.0897,119956.0
2021-10-11 11:30:00,60.87,61.13,60.85,61.09,133940.0,59.1091,59.3616,59.0897,59.3227,133940.0
2021-10-11 11:40:00,61.11,61.18,60.97,61.02,112580.0,59.3422,59.4101,59.2062,59.2548,112580.0
2021-10-11 11:50:00,61.03,61.04,60.92,60.94,82260.0,59.2645,59.2742,59.1577,59.1771,82260.0
2021-10-11 12:00:00,60.99,60.99,60.52,60.63,253214.0,59.2256,59.2256,58.7692,58.8761,253214.0
2021-10-11 12:10:00,60.66,60.68,60.38,60.44,215270.0,58.9052,58.9246,58.6333,58.6915,215270.0
2021-10-11 12:20:00,60.44,60.56,60.43,60.56,104528.0,58.6915,58.8081,58.6818,58.8081,104528.0
2021-10-11 12:30:00,60.54,60.57,60.41,60.44,107458.0,58.7887,58.8178,58.6624,58.6915,107458.0
2021-10-11 12:40:00,60.45,60.46,60.35,60.41,114410.0,58.7013,58.711,58.6042,58.6624,114410.0
2021-10-11 12:50:00,60.4,60.41,60.19,60.32,228304.0,58.6527,58.6624,58.4488,58.575,228304.0
2021-10-11 13:00:00,60.32,60.32,59.88,60.01,317090.0,58.575,58.575,58.1477,58.274,317090.0
2021-10-11 13:10:00,60.01,60.16,60.01,60.07,197192.0,58.274,58.4196,58.274,58.3323,197192.0
2021-10-11 13:20:00,60.05,60.06,59.6,59.65,281324.0,58.3128,58.3225,57.8758,57.9244,281324.0
2021-10-11 13:30:00,59.65,59.77,59.56,59.74,180022.0,57.9244,58.0409,57.837,58.0118,180022.0
2021-10-11 13:40:00,59.72,59.8,59.45,59.58,576806.0,57.9924,58.0701,57.7302,57.8564,576806.0
2021-10-11 13:50:00,59.57,59.71,59.51,59.67,189034.0,57.8467,57.9827,57.7885,57.9438,189034.0
2021-10-11 14:00:00,59.66,59.85,59.62,59.85,155006.0,57.9341,58.1186,57.8953,58.1186,155006.0
2021-10-11 14:10:00,59.84,60.01,59.82,59.84,257164.0,58.1089,58.274,58.0895,58.1089,257164.0
2021-10-11 14:20:00,59.84,59.84,59.6,59.7,262890.0,58.1089,58.1089,57.8758,57.973,262890.0
2021-10-11 14:30:00,59.68,59.77,59.58,59.6,124728.0,57.9535,58.0409,57.8564,57.8758,124728.0
2021-10-11 14:40:00,59.59,59.84,59.58,59.8,107944.0,57.8661,58.1089,57.8564,58.0701,107944.0
2021-10-11 14:50:00,59.8,59.89,59.57,59.82,188618.0,58.0701,58.1575,57.8467,58.0895,188618.0
2021-10-11 15:00:00,59.81,59.9,59.62,59.7,135566.0,58.0798,58.1672,57.8953,57.973,135566.0
2021-10-11 15:10:00,59.71,59.84,59.63,59.68,91004.0,57.9827,58.1089,57.905,57.9535,91004.0
2021-10-11 15:20:00,59.69,59.7,59.42,59.43,207842.0,57.9632,57.973,57.7011,57.7108,207842.0
2021-10-11 15:30:00,59.43,59.54,59.34,59.39,184690.0,57.7108,57.8176,57.6234,57.6719,184690.0
2021-10-11 15:40:00,59.4,59.42,59.24,59.28,328628.0,57.6816,57.7011,57.5263,57.5651,328628.0
2021-10-11 15:50:00,59.27,59.27,58.91,58.92,526478.0,57.5554,57.5554,57.2058,57.2155,526478.0
2021-10-12 09:30:00,59.34,59.5,59.04,59.21,594556.0,57.6234,57.7787,57.332,57.4971,594556.0
2021-10-12 09:40:00,59.23,59.37,58.45,58.68,571672.0,57.5166,57.6525,56.7591,56.9825,571672.0
2021-10-12 09:50:00,58.65,59.27,58.62,58.69,421106.0,56.9533,57.5554,56.9242,56.9922,421106.0
2021-10-12 10:00:00,58.7,59.04,58.58,58.6,416552.0,57.0019,57.332,56.8854,56.9048,416552.0
2021-10-12 10:10:00,58.59,59.15,58.48,58.81,309546.0,56.8951,57.4389,56.7882,57.1087,309546.0
2021-10-12 10:20:00,58.82,58.94,58.59,58.92,262036.0,57.1184,57.2349,56.8951,57.2155,262036.0
2021-10-12 10:30:00,58.93,58.96,58.71,58.9,249592.0,57.2252,57.2544,57.0116,57.1961,249592.0
2021-10-12 10:40:00,58.91,59.06,58.8,58.9,242128.0,57.2058,57.3515,57.099,57.1961,242128.0
2021-10-12 10:50:00,58.91,58.96,58.64,58.68,268114.0,57.2058,57.2544,56.9436,56.9825,268114.0
2021-10-12 11:00:00,58.7,59.25,58.7,59.16,299472.0,57.0019,57.536,57.0019,57.4486,299472.0
2021-10-12 11:10:00,59.15,59.2,58.85,58.92,222712.0,57.4389,57.4874,57.1475,57.2155,222712.0
2021-10-12 11:20:00,58.91,59.09,58.89,58.98,147400.0,57.2058,57.3806,57.1864,57.2738,147400.0
2021-10-12 11:30:00,58.98,59.03,58.77,58.88,157932.0,57.2738,57.3223,57.0699,57.1767,157932.0
2021-10-12 11:40:00,58.85,58.96,58.76,58.94,138340.0,57.1475,57.2544,57.0601,57.2349,138340.0
2021-10-12 11:50:00,58.95,59.2,58.93,59.19,203552.0,57.2447,57.4874,57.2252,57.4777,203552.0
2021-10-12 12:00:00,59.21,59.49,59.19,59.39,304560.0,57.4971,57.769,57.4777,57.6719,304560.0
2021-10-12 12:10:00,59.38,59.47,59.22,59.22,145374.0,57.6622,57.7496,57.5068,57.5068,145374.0
2021-10-12 12:20:00,59.2,59.24,59.08,59.13,126462.0,57.4874,57.5263,57.3709,57.4194,126462.0
2021-10-12 12:30:00,59.12,59.13,58.69,58.78,240772.0,57.4097,57.4194,56.9922,57.0796,240772.0
2021-10-12 12:40:00,58.8,58.85,58.71,58.77,181110.0,57.099,57.1475,57.0116,57.0699,181110.0
2021-10-12 12:50:00,58.76,58.83,58.65,58.72,130458.0,57.0601,57.1281,56.9533,57.0213,130458.0
2021-10-12 13:00:00,58.72,58.73,58.55,58.57,148626.0,57.0213,57.031,56.8562,56.8756,148626.0
2021-10-12 13:10:00,58.56,58.75,58.56,58.72,123266.0,56.8659,57.0504,56.8659,57.0213,123266.0
2021-10-12 13:20:00,58.73,58.82,58.55,58.74,130612.0,57.031,57.1184,56.8562,57.0407,130612.0
2021-10-12 13:30:00,58.74,58.88,58.69,58.87,109682.0,57.0407,57.1767,56.9922,57.167,109682.0
2021-10-12 13:40:00,58.88,59.01,58.86,58.93,276528.0,57.1767,57.3029,57.1573,57.2252,276528.0
2021-10-12 13:50:00,58.93,58.99,58.7,58.74,240184.0,57.2252,57.2835,57.0019,57.0407,240184.0
2021-10-12 14:00:00,58.72,58.91,58.68,58.85,125978.0,57.0213,57.2058,56.9825,57.1475,125978.0
2021-10-12 14:10:00,58.86,59.28,58.84,59.13,271348.0,57.1573,57.5651,57.1378,57.4194,271348.0
2021-10-12 14:20:00,59.13,59.18,59.01,59.03,115542.0,57.4194,57.468,57.3029,57.3223,115542.0
2021-10-12 14:30:00,59.04,59.09,58.84,58.87,99186.0,57.332,57.3806,57.1378,57.167,99186.0
2021-10-12 14:40:00,58.87,58.93,58.84,58.88,34650.0,57.167,57.2252,57.1378,57.1767,34650.0
2021-10-12 14:50:00,58.88,59.01,58.74,58.79,151658.0,57.1767,57.3029,57.0407,57.0893,151658.0
2021-10-12 15:00:00,58.77,58.8,58.6,58.66,153306.0,57.0699,57.099,56.9048,56.963,153306.0
2021-10-12 15:10:00,58.67,58.79,58.53,58.68,116120.0,56.9728,57.0893,56.8368,56.9825,116120.0
2021-10-12 15:20:00,58.68,58.79,58.55,58.72,82384.0,56.9825,57.0893,56.8562,57.0213,82384.0
2021-10-12 15:30:00,58.71,58.79,58.6,58.64,120362.0,57.0116,57.0893,56.9048,56.9436,120362.0
2021-10-12 15:40:00,58.63,58.63,58.17,58.25,632798.0,56.9339,56.9339,56.4872,56.5649,632798.0
2021-10-12 15:50:00,58.27,58.68,58.16,58.51,380028.0,56.5843,56.9825,56.4775,56.8174,380028.0
2021-10-13 09:30:00,58.94,59.17,58.81,59.15,533268.0,57.2349,57.4583,57.1087,57.4389,533268.0
2021-10-13 09:40:00,59.13,59.15,58.41,58.41,355182.0,57.4194,57.4389,56.7203,56.7203,355182.0
2021-10-13 09:50:00,58.41,58.47,58.13,58.29,502436.0,56.7203,56.7785,56.4484,56.6037,502436.0
2021-10-13 10:00:00,58.28,58.35,58.15,58.19,227898.0,56.594,56.662,56.4678,56.5066,227898.0
2021-10-13 10:10:00,58.22,58.27,57.66,58.04,456000.0,56.5358,56.5843,55.992,56.361,456000.0
2021-10-13 10:20:00,58.02,58.07,57.77,57.82,261164.0,56.3416,56.3901,56.0988,56.1473,261164.0
2021-10-13 10:30:00,57.8,58.28,57.76,58.09,292836.0,56.1279,56.594,56.0891,56.4095,292836.0
2021-10-13 10:40:00,58.06,58.42,58.05,58.26,196806.0,56.3804,56.73,56.3707,56.5746,196806.0
2021-10-13 10:50:00,58.25,58.32,58.11,58.15,157722.0,56.5649,56.6329,56.429,56.4678,157722.0
2021-10-13 11:00:00,58.14,58.42,58.13,58.31,165740.0,56.4581,56.73,56.4484,56.6232,165740.0
2021-10-13 11:10:00,58.32,58.41,58.21,58.33,99172.0,56.6329,56.7203,56.5261,56.6426,99172.0
2021-10-13 11:20:00,58.33,58.37,58.1,58.2,164934.0,56.6426,56.6814,56.4192,56.5163,164934.0
2021-10-13 11:30:00,58.21,58.21,57.98,58.17,172810.0,56.5261,56.5261,56.3027,56.4872,172810.0
2021-10-13 11:40:00,58.19,58.74,58.17,58.63,300432.0,56.5066,57.0407,56.4872,56.9339,300432.0
2021-10-13 11:50:00,58.63,58.71,58.46,58.51,192810.0,56.9339,57.0116,56.7688,56.8174,192810.0
2021-10-13 12:00:00,58.52,58.55,58.43,58.54,74032.0,56.8271,56.8562,56.7397,56.8465,74032.0
2021-10-13 12:10:00,58.52,58.58,58.43,58.46,121310.0,56.8271,56.8854,56.7397,56.7688,121310.0
2021-10-13 12:20:00,58.46,58.63,58.39,58.62,91076.0,56.7688,56.9339,56.7009,56.9242,91076.0
2021-10-13 12:30:00,58.62,58.62,58.49,58.57,53624.0,56.9242,56.9242,56.798,56.8756,53624.0
2021-10-13 12:40:00,58.56,58.7,58.43,58.47,153902.0,56.8659,57.0019,56.7397,56.7785,153902.0
2021-10-13 12:50:00,58.47,58.55,58.38,58.52,102634.0,56.7785,56.8562,56.6911,56.8271,102634.0
2021-10-13 13:00:00,58.51,58.69,58.47,58.63,97970.0,56.8174,56.9922,56.7785,56.9339,97970.0
2021-10-13 13:10:00,58.64,58.74,58.61,58.69,105088.0,56.9436,57.0407,56.9145,56.9922,105088.0
2021-10-13 13:20:00,58.71,58.93,58.66,58.92,148416.0,57.0116,57.2252,56.963,57.2155,148416.0
2021-10-13 13:30:00,58.92,59.15,58.89,59.1,220104.0,57.2155,57.4389,57.1864,57.3903,220104.0
2021-10-13 13:40:00,59.12,59.13,58.99,58.99,197948.0,57.4097,57.4194,57.2835,57.2835,197948.0
2021-10-13 13:50:00,59.02,59.09,58.95,58.96,91862.0,57.3126,57.3806,57.2447,57.2544,91862.0
2021-10-13 14:00:00,58.95,59.49,58.71,59.01,707178.0,57.2447,57.769,57.0116,57.3029,707178.0
2021-10-13 14:10:00,59.01,59.26,58.85,59.07,249190.0,57.3029,57.5457,57.1475,57.3612,249190.0
2021-10-13 14:20:00,59.08,59.21,58.92,58.95,106716.0,57.3709,57.4971,57.2155,57.2447,106716.0
2021-10-13 14:30:00,58.94,58.99,58.81,58.84,153122.0,57.2349,57.2835,57.1087,57.1378,153122.0
2021-10-13 14:40:00,58.85,58.85,58.63,58.76,257996.0,57.1475,57.1475,56.9339,57.0601,257996.0
2021-10-13 14:50:00,58.77,58.92,58.74,58.85,80784.0,57.0699,57.2155,57.0407,57.1475,80784.0
2021-10-13 15:00:00,58.85,59.1,58.71,59.1,176076.0,57.1475,57.3903,57.0116,57.3903,176076.0
2021-10-13 15:10:00,59.09,59.12,58.9,58.93,298444.0,57.3806,57.4097,57.1961,57.2252,298444.0
2021-10-13 15:20:00,58.94,58.96,58.82,58.84,107986.0,57.2349,57.2544,57.1184,57.1378,107986.0
2021-10-13 15:30:00,58.84,59.05,58.83,59.0,120984.0,57.1378,57.3418,57.1281,57.2932,120984.0
2021-10-13 15:40:00,58.98,59.08,58.83,59.08,186584.0,57.2738,57.3709,57.1281,57.3709,186584.0
2021-10-13 15:50:00,59.05,59.2,59.0,59.11,495062.0,57.3418,57.4874,57.2932,57.4,495062.0
2021-10-14 09:30:00,60.72,60.86,60.51,60.55,840146.0,58.9634,59.0994,58.7595,58.7984,840146.0
2021-10-14 09:40:00,60.55,61.02,60.54,60.91,751250.0,58.7984,59.2548,58.7887,59.148,751250.0
2021-10-14 09:50:00,60.88,60.97,60.8,60.91,289408.0,59.1188,59.2062,59.0411,59.148,289408.0
2021-10-14 10:00:00,60.92,61.35,60.92,61.21,468448.0,59.1577,59.5752,59.1577,59.4393,468448.0
2021-10-14 10:10:00,61.23,61.48,61.21,61.41,318528.0,59.4587,59.7015,59.4393,59.6335,318528.0
2021-10-14 10:20:00,61.42,61.48,61.32,61.33,241158.0,59.6432,59.7015,59.5461,59.5558,241158.0
2021-10-14 10:30:00,61.34,61.42,61.23,61.34,227160.0,59.5655,59.6432,59.4587,59.5655,227160.0
2021-10-14 10:40:00,61.35,61.51,61.26,61.5,302516.0,59.5752,59.7306,59.4878,59.7209,302516.0
2021-10-14 10:50:00,61.49,61.59,61.49,61.58,194766.0,59.7112,59.8083,59.7112,59.7986,194766.0
2021-10-14 11:00:00,61.58,61.61,61.41,61.51,187944.0,59.7986,59.8277,59.6335,59.7306,187944.0
2021-10-14 11:10:00,61.51,61.59,61.44,61.52,128470.0,59.7306,59.8083,59.6626,59.7403,128470.0
2021-10-14 11:20:00,61.52,61.63,61.49,61.56,150388.0,59.7403,59.8471,59.7112,59.7791,150388.0
2021-10-14 11:30:00,61.55,61.65,61.51,61.65,157144.0,59.7694,59.8665,59.7306,59.8665,157144.0
2021-10-14 11:40:00,61.65,61.74,61.59,61.72,185788.0,59.8665,59.9539,59.8083,59.9345,185788.0
2021-10-14 11:50:00,61.73,61.82,61.65,61.81,131496.0,59.9442,60.0316,59.8665,60.0219,131496.0
2021-10-14 12:00:00,61.8,61.88,61.78,61.83,130920.0,60.0122,60.0899,59.9928,60.0413,130920.0
2021-10-14 12:10:00,61.83,61.97,61.83,61.85,131140.0,60.0413,60.1773,60.0413,60.0608,131140.0
2021-10-14 12:20:00,61.85,61.93,61.81,61.87,147514.0,60.0608,60.1384,60.0219,60.0802,147514.0
2021-10-14 12:30:00,61.87,61.91,61.81,61.91,95964.0,60.0802,60.119,60.0219,60.119,95964.0
2021-10-14 12:40:00,61.9,61.93,61.85,61.91,90034.0,60.1093,60.1384,60.0608,60.119,90034.0
2021-10-14 12:50:00,61.9,61.95,61.85,61.95,123782.0,60.1093,60.1579,60.0608,60.1579,123782.0
2021-10-14 13:00:00,61.95,62.01,61.74,61.76,201548.0,60.1579,60.2161,59.9539,59.9734,201548.0
2021-10-14 13:10:00,61.76,61.82,61.74,61.79,70050.0,59.9734,60.0316,59.9539,60.0025,70050.0
2021-10-14 13:20:00,61.79,61.81,61.74,61.79,87980.0,60.0025,60.0219,59.9539,60.0025,87980.0
2021-10-14 13:30:00,61.79,61.96,61.79,61.92,100478.0,60.0025,60.1676,60.0025,60.1287,100478.0
2021-10-14 13:40:00,61.92,62.05,61.92,62.05,118920.0,60.1287,60.255,60.1287,60.255,118920.0
2021-10-14 13:50:00,62.05,62.07,61.98,62.02,149690.0,60.255,60.2744,60.187,60.2258,149690.0
2021-10-14 14:00:00,62.01,62.04,61.91,61.95,112138.0,60.2161,60.2453,60.119,60.1579,112138.0
2021-10-14 14:10:00,61.94,62.04,61.94,62.03,99134.0,60.1482,60.2453,60.1482,60.2356,99134.0
2021-10-14 14:20:00,62.04,62.1,62.01,62.1,98010.0,60.2453,60.3035,60.2161,60.3035,98010.0
2021-10-14 14:30:00,62.1,62.13,62.01,62.12,122330.0,60.3035,60.3327,60.2161,60.3229,122330.0
2021-10-14 14:40:00,62.12,62.12,62.01,62.07,66788.0,60.3229,60.3229,60.2161,60.2744,66788.0
2021-10-14 14:50:00,62.06,62.11,62.06,62.1,67104.0,60.2647,60.3132,60.2647,60.3035,67104.0
2021-10-14 15:00:00,62.09,62.1,61.95,61.96,248510.0,60.2938,60.3035,60.1579,60.1676,248510.0
2021-10-14 15:10:00,61.94,61.98,61.88,61.97,122470.0,60.1482,60.187,60.0899,60.1773,122470.0
2021-10-14 15:20:00,61.96,62.01,61.88,61.95,234320.0,60.1676,60.2161,60.0899,60.1579,234320.0
2021-10-14 15:30:00,61.94,62.01,61.76,61.84,224746.0,60.1482,60.2161,59.9734,60.051,224746.0
2021-10-14 15:40:00,61.85,61.93,61.76,61.91,283340.0,60.0608,60.1384,59.9734,60.119,283340.0
2021-10-14 15:50:00,61.9,62.16,61.86,62.1,526240.0,60.1093,60.3618,60.0705,60.3035,526240.0
2021-10-15 09:30:00,63.08,63.12,62.76,62.93,804976.0,61.2552,61.294,60.9444,61.1095,804976.0
2021-10-15 09:40:00,62.98,63.08,62.84,62.98,297576.0,61.1581,61.2552,61.0221,61.1581,297576.0
2021-10-15 09:50:00,62.99,63.25,62.97,63.25,246360.0,61.1678,61.4203,61.1484,61.4203,246360.0
2021-10-15 10:00:00,63.26,63.45,63.11,63.42,255828.0,61.43,61.6145,61.2843,61.5853,255828.0
2021-10-15 10:10:00,63.42,63.43,63.26,63.28,183648.0,61.5853,61.5951,61.43,61.4494,183648.0
2021-10-15 10:20:00,63.27,63.34,62.87,62.92,217318.0,61.4397,61.5077,61.0513,61.0998,217318.0
2021-10-15 10:30:00,62.93,63.22,62.93,63.21,214424.0,61.1095,61.3911,61.1095,61.3814,214424.0
2021-10-15 10:40:00,63.23,63.32,63.14,63.3,188638.0,61.4008,61.4882,61.3134,61.4688,188638.0
2021-10-15 10:50:00,63.31,63.34,63.2,63.33,146876.0,61.4785,61.5077,61.3717,61.4979,146876.0
2021-10-15 11:00:00,63.35,63.37,63.22,63.31,85320.0,61.5174,61.5368,61.3911,61.4785,85320.0
2021-10-15 11:10:00,63.31,63.35,63.24,63.33,126686.0,61.4785,61.5174,61.4105,61.4979,126686.0
2021-10-15 11:20:00,63.31,63.33,63.2,63.23,65800.0,61.4785,61.4979,61.3717,61.4008,65800.0
2021-10-15 11:30:00,63.23,63.3,63.15,63.15,99020.0,61.4008,61.4688,61.3232,61.3232,99020.0
2021-10-15 11:40:00,63.15,63.19,63.07,63.08,97684.0,61.3232,61.362,61.2455,61.2552,97684.0
2021-10-15 11:50:00,63.09,63.13,62.98,63.07,99842.0,61.2649,61.3037,61.1581,61.2455,99842.0
2021-10-15 12:00:00,63.06,63.2,63.06,63.16,113678.0,61.2358,61.3717,61.2358,61.3329,113678.0
2021-10-15 12:10:00,63.15,63.24,63.15,63.19,54188.0,61.3232,61.4105,61.3232,61.362,54188.0
2021-10-15 12:20:00,63.19,63.2,63.06,63.13,147662.0,61.362,61.3717,61.2358,61.3037,147662.0
2021-10-15 12:30:00,63.16,63.19,63.08,63.17,153166.0,61.3329,61.362,61.2552,61.3426,153166.0
2021-10-15 12:40:00,63.16,63.31,63.16,63.25,118514.0,61.3329,61.4785,61.3329,61.4203,118514.0
2021-10-15 12:50:00,63.26,63.32,63.25,63.29,57008.0,61.43,61.4882,61.4203,61.4591,57008.0
2021-10-15 13:00:00,63.27,63.33,63.17,63.28,67402.0,61.4397,61.4979,61.3426,61.4494,67402.0
2021-10-15 13:10:00,63.28,63.31,63.14,63.19,72768.0,61.4494,61.4785,61.3134,61.362,72768.0
2021-10-15 13:20:00,63.19,63.26,63.17,63.21,55824.0,61.362,61.43,61.3426,61.3814,55824.0
2021-10-15 13:30:00,63.21,63.35,63.21,63.34,103310.0,61.3814,61.5174,61.3814,61.5077,103310.0
2021-10-15 13:40:00,63.32,63.42,63.29,63.41,107810.0,61.4882,61.5853,61.4591,61.5756,107810.0
2021-10-15 13:50:00,63.41,63.44,63.37,63.39,79514.0,61.5756,61.6048,61.5368,61.5562,79514.0
2021-10-15 14:00:00,63.4,63.6,63.4,63.6,304436.0,61.5659,61.7601,61.5659,61.7601,304436.0
2021-10-15 14:10:00,63.6,63.62,63.58,63.59,120628.0,61.7601,61.7796,61.7407,61.7504,120628.0
2021-10-15 14:20:00,63.6,63.68,63.58,63.59,137144.0,61.7601,61.8378,61.7407,61.7504,137144.0
2021-10-15 14:30:00,63.6,63.6,63.47,63.56,121292.0,61.7601,61.7601,61.6339,61.7213,121292.0
2021-10-15 14:40:00,63.56,63.56,63.42,63.46,106620.0,61.7213,61.7213,61.5853,61.6242,106620.0
2021-10-15 14:50:00,63.47,63.62,63.42,63.59,100508.0,61.6339,61.7796,61.5853,61.7504,100508.0
2021-10-15 15:00:00,63.58,63.62,63.3,63.31,209486.0,61.7407,61.7796,61.4688,61.4785,209486.0
2021-10-15 15:10:00,63.3,63.51,63.3,63.38,125728.0,61.4688,61.6727,61.4688,61.5465,125728.0
2021-10-15 15:20:00,63.38,63.53,63.29,63.49,114864.0,61.5465,61.6922,61.4591,61.6533,114864.0
2021-10-15 15:30:00,63.47,63.48,63.35,63.44,86206.0,61.6339,61.6436,61.5174,61.6048,86206.0
2021-10-15 15:40:00,63.43,63.46,63.33,63.34,97498.0,61.5951,61.6242,61.4979,61.5077,97498.0
2021-10-15 15:50:00,63.34,63.54,63.3,63.5,339090.0,61.5077,61.7019,61.4688,61.663,339090.0
2021-10-18 09:30:00,62.68,62.76,62.38,62.55,623432.0,60.8667,60.9444,60.5754,60.7405,623432.0
2021-10-18 09:40:00,62.55,63.19,62.48,63.16,541580.0,60.7405,61.362,60.6725,61.3329,541580.0
2021-10-18 09:50:00,63.17,63.34,63.07,63.26,189338.0,61.3426,61.5077,61.2455,61.43,189338.0
2021-10-18 10:00:00,63.27,63.44,63.23,63.42,137510.0,61.4397,61.6048,61.4008,61.5853,137510.0
2021-10-18 10:10:00,63.42,63.42,63.23,63.3,152962.0,61.5853,61.5853,61.4008,61.4688,152962.0
2021-10-18 10:20:00,63.28,63.46,63.18,63.44,143756.0,61.4494,61.6242,61.3523,61.6048,143756.0
2021-10-18 10:30:00,63.45,63.45,63.21,63.38,192346.0,61.6145,61.6145,61.3814,61.5465,192346.0
2021-10-18 10:40:00,63.38,63.58,63.38,63.49,164302.0,61.5465,61.7407,61.5465,61.6533,164302.0
2021-10-18 10:50:00,63.51,63.52,63.41,63.49,80212.0,61.6727,61.6824,61.5756,61.6533,80212.0
2021-10-18 11:00:00,63.5,63.74,63.47,63.67,172836.0,61.663,61.8961,61.6339,61.8281,172836.0
2021-10-18 11:10:00,63.67,63.88,63.62,63.88,166870.0,61.8281,62.032,61.7796,62.032,166870.0
2021-10-18 11:20:00,63.88,63.99,63.75,63.75,186386.0,62.032,62.1389,61.9058,61.9058,186386.0
2021-10-18 11:30:00,63.76,63.86,63.73,63.74,86528.0,61.9155,62.0126,61.8864,61.8961,86528.0
2021-10-18 11:40:00,63.74,63.86,63.73,63.85,71820.0,61.8961,62.0126,61.8864,62.0029,71820.0
2021-10-18 11:50:00,63.85,63.96,63.85,63.9,50084.0,62.0029,62.1097,62.0029,62.0515,50084.0
2021-10-18 12:00:00,63.9,63.99,63.86,63.97,49636.0,62.0515,62.1389,62.0126,62.1194,49636.0
2021-10-18 12:10:00,63.97,63.99,63.89,63.91,49764.0,62.1194,62.1389,62.0417,62.0612,49764.0
2021-10-18 12:20:00,63.91,63.93,63.81,63.88,59468.0,62.0612,62.0806,61.9641,62.032,59468.0
2021-10-18 12:30:00,63.85,63.94,63.85,63.9,60542.0,62.0029,62.0903,62.0029,62.0515,60542.0
2021-10-18 12:40:00,63.89,63.9,63.77,63.8,47410.0,62.0417,62.0515,61.9252,61.9543,47410.0
2021-10-18 12:50:00,63.8,63.83,63.74,63.8,65120.0,61.9543,61.9835,61.8961,61.9543,65120.0
2021-10-18 13:00:00,63.81,63.85,63.78,63.81,74640.0,61.9641,62.0029,61.9349,61.9641,74640.0
2021-10-18 13:10:00,63.81,63.93,63.81,63.9,59172.0,61.9641,62.0806,61.9641,62.0515,59172.0
2021-10-18 13:20:00,63.91,63.95,63.88,63.91,72004.0,62.0612,62.1,62.032,62.0612,72004.0
2021-10-18 13:30:00,63.91,63.96,63.91,63.92,20246.0,62.0612,62.1097,62.0612,62.0709,20246.0
2021-10-18 13:40:00,63.91,63.91,63.85,63.87,59954.0,62.0612,62.0612,62.0029,62.0223,59954.0
2021-10-18 13:50:00,63.87,63.93,63.85,63.85,80774.0,62.0223,62.0806,62.0029,62.0029,80774.0
2021-10-18 14:00:00,63.85,63.89,63.78,63.85,105434.0,62.0029,62.0417,61.9349,62.0029,105434.0
2021-10-18 14:10:00,63.85,63.87,63.81,63.85,38372.0,62.0029,62.0223,61.9641,62.0029,38372.0
2021-10-18 14:20:00,63.84,63.88,63.76,63.88,86686.0,61.9932,62.032,61.9155,62.032,86686.0
2021-10-18 14:30:00,63.87,63.91,63.81,63.85,98796.0,62.0223,62.0612,61.9641,62.0029,98796.0
2021-10-18 14:40:00,63.84,63.91,63.84,63.9,38724.0,61.9932,62.0612,61.9932,62.0515,38724.0
2021-10-18 14:50:00,63.9,64.02,63.9,63.96,119842.0,62.0515,62.168,62.0515,62.1097,119842.0
2021-10-18 15:00:00,63.96,63.98,63.9,63.93,73194.0,62.1097,62.1291,62.0515,62.0806,73194.0
2021-10-18 15:10:00,63.94,64.08,63.93,64.07,129594.0,62.0903,62.2262,62.0806,62.2165,129594.0
2021-10-18 15:20:00,64.06,64.13,63.93,64.02,178256.0,62.2068,62.2748,62.0806,62.168,178256.0
2021-10-18 15:30:00,64.01,64.03,63.93,63.99,80006.0,62.1583,62.1777,62.0806,62.1389,80006.0
2021-10-18 15:40:00,63.99,64.11,63.93,64.07,114016.0,62.1389,62.2554,62.0806,62.2165,114016.0
2021-10-18 15:50:00,64.08,64.22,63.99,64.13,301962.0,62.2262,62.3622,62.1389,62.2748,301962.0
2021-10-19 09:30:00,64.8,64.86,64.62,64.83,633040.0,62.9254,62.9837,62.7506,62.9546,633040.0
2021-10-19 09:40:00,64.83,64.95,64.54,64.68,525488.0,62.9546,63.0711,62.6729,62.8089,525488.0
2021-10-19 09:50:00,64.69,64.85,64.64,64.67,202374.0,62.8186,62.974,62.77,62.7992,202374.0
2021-10-19 10:00:00,64.68,65.05,64.66,65.02,185294.0,62.8089,63.1682,62.7895,63.1391,185294.0
2021-10-19 10:10:00,65.02,65.17,64.99,65.1,215908.0,63.1391,63.2847,63.1099,63.2167,215908.0
2021-10-19 10:20:00,65.07,65.15,64.98,65.14,165362.0,63.1876,63.2653,63.1002,63.2556,165362.0
2021-10-19 10:30:00,65.15,65.16,64.86,64.96,161014.0,63.2653,63.275,62.9837,63.0808,161014.0
2021-10-19 10:40:00,64.97,65.1,64.97,65.0,83884.0,63.0905,63.2167,63.0905,63.1196,83884.0
2021-10-19 10:50:00,64.99,65.25,64.99,65.19,187730.0,63.1099,63.3624,63.1099,63.3041,187730.0
2021-10-19 11:00:00,65.22,65.3,65.2,65.23,153282.0,63.3333,63.411,63.3138,63.343,153282.0
2021-10-19 11:10:00,65.24,65.38,65.23,65.29,143380.0,63.3527,63.4886,63.343,63.4012,143380.0
2021-10-19 11:20:00,65.3,65.34,65.22,65.3,72580.0,63.411,63.4498,63.3333,63.411,72580.0
2021-10-19 11:30:00,65.3,65.34,65.21,65.23,82144.0,63.411,63.4498,63.3236,63.343,82144.0
2021-10-19 11:40:00,65.24,65.35,65.22,65.34,110452.0,63.3527,63.4595,63.3333,63.4498,110452.0
2021-10-19 11:50:00,65.35,65.41,65.3,65.36,90868.0,63.4595,63.5178,63.411,63.4692,90868.0
2021-10-19 12:00:00,65.36,65.36,65.28,65.34,80242.0,63.4692,63.4692,63.3915,63.4498,80242.0
2021-10-19 12:10:00,65.36,65.43,65.35,65.39,59290.0,63.4692,63.5372,63.4595,63.4984,59290.0
2021-10-19 12:20:00,65.39,65.39,65.3,65.35,45042.0,63.4984,63.4984,63.411,63.4595,45042.0
2021-10-19 12:30:00,65.36,65.43,65.36,65.39,67544.0,63.4692,63.5372,63.4692,63.4984,67544.0
2021-10-19 12:40:00,65.41,65.43,65.39,65.4,41348.0,63.5178,63.5372,63.4984,63.5081,41348.0
2021-10-19 12:50:00,65.4,65.52,65.37,65.5,141332.0,63.5081,63.6246,63.4789,63.6052,141332.0
2021-10-19 13:00:00,65.5,65.52,65.36,65.41,107046.0,63.6052,63.6246,63.4692,63.5178,107046.0
2021-10-19 13:10:00,65.41,65.44,65.36,65.42,159918.0,63.5178,63.5469,63.4692,63.5275,159918.0
2021-10-19 13:20:00,65.42,65.49,65.36,65.38,154570.0,63.5275,63.5955,63.4692,63.4886,154570.0
2021-10-19 13:30:00,65.37,65.45,65.36,65.44,83216.0,63.4789,63.5566,63.4692,63.5469,83216.0
2021-10-19 13:40:00,65.44,65.44,65.37,65.39,43018.0,63.5469,63.5469,63.4789,63.4984,43018.0
2021-10-19 13:50:00,65.39,65.46,65.39,65.44,44632.0,63.4984,63.5663,63.4984,63.5469,44632.0
2021-10-19 14:00:00,65.45,65.48,65.42,65.43,96900.0,63.5566,63.5857,63.5275,63.5372,96900.0
2021-10-19 14:10:00,65.42,65.47,65.42,65.45,34814.0,63.5275,63.576,63.5275,63.5566,34814.0
2021-10-19 14:20:00,65.44,65.44,65.29,65.3,94574.0,63.5469,63.5469,63.4012,63.411,94574.0
2021-10-19 14:30:00,65.3,65.32,65.11,65.19,234348.0,63.411,63.4304,63.2265,63.3041,234348.0
2021-10-19 14:40:00,65.19,65.24,65.17,65.23,74124.0,63.3041,63.3527,63.2847,63.343,74124.0
2021-10-19 14:50:00,65.25,65.29,65.21,65.27,126764.0,63.3624,63.4012,63.3236,63.3818,126764.0
2021-10-19 15:00:00,65.27,65.41,65.24,65.39,129212.0,63.3818,63.5178,63.3527,63.4984,129212.0
2021-10-19 15:10:00,65.4,65.57,65.38,65.56,152048.0,63.5081,63.6731,63.4886,63.6634,152048.0
2021-10-19 15:20:00,65.55,65.55,65.36,65.44,95690.0,63.6537,63.6537,63.4692,63.5469,95690.0
2021-10-19 15:30:00,65.42,65.42,65.27,65.33,96116.0,63.5275,63.5275,63.3818,63.4401,96116.0
2021-10-19 15:40:00,65.32,65.42,65.28,65.36,97338.0,63.4304,63.5275,63.3915,63.4692,97338.0
2021-10-19 15:50:00,65.36,65.58,65.3,65.57,253562.0,63.4692,63.6829,63.411,63.6731,253562.0
2021-10-20 09:30:00,65.76,65.91,65.71,65.83,472654.0,63.8576,64.0033,63.8091,63.9256,472654.0
2021-10-20 09:40:00,65.83,66.08,65.77,66.08,389726.0,63.9256,64.1684,63.8674,64.1684,389726.0
2021-10-20 09:50:00,66.1,66.14,65.9,65.97,273316.0,64.1878,64.2267,63.9936,64.0616,273316.0
2021-10-20 10:00:00,65.97,66.08,65.86,66.06,270842.0,64.0616,64.1684,63.9548,64.149,270842.0
2021-10-20 10:10:00,66.06,66.19,66.03,66.16,195430.0,64.149,64.2752,64.1198,64.2461,195430.0
2021-10-20 10:20:00,66.16,66.36,66.13,66.36,270642.0,64.2461,64.4403,64.2169,64.4403,270642.0
2021-10-20 10:30:00,66.36,66.47,66.31,66.33,273044.0,64.4403,64.5471,64.3917,64.4112,273044.0
2021-10-20 10:40:00,66.33,66.41,66.29,66.35,160032.0,64.4112,64.4888,64.3723,64.4306,160032.0
2021-10-20 10:50:00,66.35,66.41,66.17,66.17,219248.0,64.4306,64.4888,64.2558,64.2558,219248.0
2021-10-20 11:00:00,66.17,66.25,66.07,66.24,198468.0,64.2558,64.3335,64.1587,64.3238,198468.0
2021-10-20 11:10:00,66.25,66.25,66.11,66.22,95612.0,64.3335,64.3335,64.1975,64.3043,95612.0
2021-10-20 11:20:00,66.24,66.3,66.14,66.15,153838.0,64.3238,64.382,64.2267,64.2364,153838.0
2021-10-20 11:30:00,66.16,66.22,66.05,66.14,75304.0,64.2461,64.3043,64.1393,64.2267,75304.0
2021-10-20 11:40:00,66.13,66.3,66.11,66.27,63342.0,64.2169,64.382,64.1975,64.3529,63342.0
2021-10-20 11:50:00,66.27,66.38,66.27,66.37,78072.0,64.3529,64.4597,64.3529,64.45,78072.0
2021-10-20 12:00:00,66.36,66.39,66.28,66.31,66880.0,64.4403,64.4694,64.3626,64.3917,66880.0
2021-10-20 12:10:00,66.31,66.33,66.23,66.26,59508.0,64.3917,64.4112,64.3141,64.3432,59508.0
2021-10-20 12:20:00,66.25,66.33,66.25,66.28,67306.0,64.3335,64.4112,64.3335,64.3626,67306.0
2021-10-20 12:30:00,66.29,66.37,66.28,66.34,77572.0,64.3723,64.45,64.3626,64.4209,77572.0
2021-10-20 12:40:00,66.35,66.38,66.28,66.36,204348.0,64.4306,64.4597,64.3626,64.4403,204348.0
2021-10-20 12:50:00,66.37,66.37,66.32,66.36,22050.0,64.45,64.45,64.4014,64.4403,22050.0
2021-10-20 13:00:00,66.36,66.36,66.11,66.11,95348.0,64.4403,64.4403,64.1975,64.1975,95348.0
2021-10-20 13:10:00,66.11,66.2,65.89,65.9,144474.0,64.1975,64.2849,63.9839,63.9936,144474.0
2021-10-20 13:20:00,65.92,66.05,65.71,66.05,284956.0,64.013,64.1393,63.8091,64.1393,284956.0
2021-10-20 13:30:00,66.04,66.09,65.92,66.07,86796.0,64.1295,64.1781,64.013,64.1587,86796.0
2021-10-20 13:40:00,66.07,66.08,65.98,66.05,296352.0,64.1587,64.1684,64.0713,64.1393,296352.0
2021-10-20 13:50:00,66.04,66.08,66.0,66.07,41792.0,64.1295,64.1684,64.0907,64.1587,41792.0
2021-10-20 14:00:00,66.06,66.21,66.02,66.21,122710.0,64.149,64.2946,64.1101,64.2946,122710.0
2021-10-20 14:10:00,66.21,66.29,66.17,66.2,127694.0,64.2946,64.3723,64.2558,64.2849,127694.0
2021-10-20 14:20:00,66.19,66.21,66.14,66.2,54304.0,64.2752,64.2946,64.2267,64.2849,54304.0
2021-10-20 14:30:00,66.2,66.25,66.19,66.23,134266.0,64.2849,64.3335,64.2752,64.3141,134266.0
2021-10-20 14:40:00,66.23,66.27,66.16,66.2,60196.0,64.3141,64.3529,64.2461,64.2849,60196.0
2021-10-20 14:50:00,66.2,66.29,66.17,66.23,83272.0,64.2849,64.3723,64.2558,64.3141,83272.0
2021-10-20 15:00:00,66.25,66.36,66.25,66.35,115414.0,64.3335,64.4403,64.3335,64.4306,115414.0
2021-10-20 15:10:00,66.33,66.36,66.14,66.2,86652.0,64.4112,64.4403,64.2267,64.2849,86652.0
2021-10-20 15:20:00,66.2,66.23,66.14,66.14,45046.0,64.2849,64.3141,64.2267,64.2267,45046.0
2021-10-20 15:30:00,66.14,66.14,65.98,65.99,139062.0,64.2267,64.2267,64.0713,64.081,139062.0
2021-10-20 15:40:00,65.99,66.22,65.99,66.11,136190.0,64.081,64.3043,64.081,64.1975,136190.0
2021-10-20 15:50:00,66.11,66.31,66.05,66.31,326976.0,64.1975,64.3917,64.1393,64.3917,326976.0
2021-10-21 09:30:00,66.03,66.1,65.83,65.91,369710.0,64.1198,64.1878,63.9256,64.0033,369710.0
2021-10-21 09:40:00,65.89,66.08,65.85,66.05,300854.0,63.9839,64.1684,63.945,64.1393,300854.0
2021-10-21 09:50:00,66.05,66.22,66.05,66.14,149098.0,64.1393,64.3043,64.1393,64.2267,149098.0
2021-10-21 10:00:00,66.15,66.24,66.05,66.23,124784.0,64.2364,64.3238,64.1393,64.3141,124784.0
2021-10-21 10:10:00,66.24,66.26,66.11,66.24,126758.0,64.3238,64.3432,64.1975,64.3238,126758.0
2021-10-21 10:20:00,66.22,66.34,66.16,66.33,143442.0,64.3043,64.4209,64.2461,64.4112,143442.0
2021-10-21 10:30:00,66.33,66.39,66.28,66.31,146646.0,64.4112,64.4694,64.3626,64.3917,146646.0
2021-10-21 10:40:00,66.33,66.51,66.3,66.47,220462.0,64.4112,64.586,64.382,64.5471,220462.0
2021-10-21 10:50:00,66.47,66.47,66.28,66.28,124814.0,64.5471,64.5471,64.3626,64.3626,124814.0
2021-10-21 11:00:00,66.31,66.38,66.16,66.17,145418.0,64.3917,64.4597,64.2461,64.2558,145418.0
2021-10-21 11:10:00,66.17,66.21,66.06,66.07,128910.0,64.2558,64.2946,64.149,64.1587,128910.0
2021-10-21 11:20:00,66.08,66.16,65.88,65.89,204068.0,64.1684,64.2461,63.9742,63.9839,204068.0
2021-10-21 11:30:00,65.89,66.02,65.86,66.02,145188.0,63.9839,64.1101,63.9548,64.1101,145188.0
2021-10-21 11:40:00,66.0,66.1,65.94,66.08,119580.0,64.0907,64.1878,64.0324,64.1684,119580.0
2021-10-21 11:50:00,66.1,66.13,66.02,66.11,71408.0,64.1878,64.2169,64.1101,64.1975,71408.0
2021-10-21 12:00:00,66.12,66.21,66.04,66.08,99332.0,64.2072,64.2946,64.1295,64.1684,99332.0
2021-10-21 12:10:00,66.08,66.2,66.05,66.19,56030.0,64.1684,64.2849,64.1393,64.2752,56030.0
2021-10-21 12:20:00,66.17,66.25,66.16,66.22,71014.0,64.2558,64.3335,64.2461,64.3043,71014.0
2021-10-21 12:30:00,66.22,66.23,66.1,66.16,49360.0,64.3043,64.3141,64.1878,64.2461,49360.0
2021-10-21 12:40:00,66.15,66.19,66.11,66.11,29162.0,64.2364,64.2752,64.1975,64.1975,29162.0
2021-10-21 12:50:00,66.12,66.25,66.1,66.17,39592.0,64.2072,64.3335,64.1878,64.2558,39592.0
2021-10-21 13:00:00,66.17,66.24,66.17,66.22,56036.0,64.2558,64.3238,64.2558,64.3043,56036.0
2021-10-21 13:10:00,66.22,66.23,66.14,66.17,54368.0,64.3043,64.3141,64.2267,64.2558,54368.0
2021-10-21 13:20:00,66.17,66.29,66.17,66.27,39734.0,64.2558,64.3723,64.2558,64.3529,39734.0
2021-10-21 13:30:00,66.26,66.3,66.26,66.3,32602.0,64.3432,64.382,64.3432,64.382,32602.0
2021-10-21 13:40:00,66.3,66.32,66.19,66.22,185736.0,64.382,64.4014,64.2752,64.3043,185736.0
2021-10-21 13:50:00,66.22,66.22,66.03,66.1,88910.0,64.3043,64.3043,64.1198,64.1878,88910.0
2021-10-21 14:00:00,66.11,66.22,66.1,66.17,168484.0,64.1975,64.3043,64.1878,64.2558,168484.0
2021-10-21 14:10:00,66.16,66.28,66.11,66.27,233192.0,64.2461,64.3626,64.1975,64.3529,233192.0
2021-10-21 14:20:00,66.26,66.32,66.2,66.3,55122.0,64.3432,64.4014,64.2849,64.382,55122.0
2021-10-21 14:30:00,66.3,66.32,66.25,66.26,75612.0,64.382,64.4014,64.3335,64.3432,75612.0
2021-10-21 14:40:00,66.27,66.33,66.24,66.31,56366.0,64.3529,64.4112,64.3238,64.3917,56366.0
2021-10-21 14:50:00,66.31,66.35,66.3,66.35,66384.0,64.3917,64.4306,64.382,64.4306,66384.0
2021-10-21 15:00:00,66.35,66.53,66.35,66.47,247036.0,64.4306,64.6054,64.4306,64.5471,247036.0
2021-10-21 15:10:00,66.48,66.61,66.47,66.55,134788.0,64.5568,64.6831,64.5471,64.6248,134788.0
2021-10-21 15:20:00,66.54,66.69,66.54,66.67,110256.0,64.6151,64.7607,64.6151,64.7413,110256.0
2021-10-21 15:30:00,66.67,66.7,66.58,66.58,177468.0,64.7413,64.7705,64.6539,64.6539,177468.0
2021-10-21 15:40:00,66.59,66.64,66.55,66.63,152000.0,64.6636,64.7122,64.6248,64.7025,152000.0
2021-10-21 15:50:00,66.64,66.93,66.57,66.83,400914.0,64.7122,64.9938,64.6442,64.8967,400914.0
2021-10-22 09:30:00,66.63,67.09,66.53,67.09,527872.0,64.7025,65.1492,64.6054,65.1492,527872.0
2021-10-22 09:40:00,67.08,67.09,66.67,66.75,341594.0,65.1395,65.1492,64.7413,64.819,341594.0
2021-10-22 09:50:00,66.78,67.07,66.7,66.96,180300.0,64.8481,65.1298,64.7705,65.0229,180300.0
2021-10-22 10:00:00,66.95,67.03,66.86,66.98,213122.0,65.0132,65.0909,64.9258,65.0424,213122.0
2021-10-22 10:10:00,66.97,67.08,66.83,67.05,195842.0,65.0326,65.1395,64.8967,65.1103,195842.0
2021-10-22 10:20:00,67.05,67.31,67.0,67.31,303710.0,65.1103,65.3628,65.0618,65.3628,303710.0
2021-10-22 10:30:00,67.31,67.31,66.94,66.97,207356.0,65.3628,65.3628,65.0035,65.0326,207356.0
2021-10-22 10:40:00,66.97,67.02,66.86,66.89,156354.0,65.0326,65.0812,64.9258,64.955,156354.0
2021-10-22 10:50:00,66.89,66.9,66.74,66.83,234092.0,64.955,64.9647,64.8093,64.8967,234092.0
2021-10-22 11:00:00,66.8,66.98,66.78,66.95,152984.0,64.8676,65.0424,64.8481,65.0132,152984.0
2021-10-22 11:10:00,66.94,66.95,66.52,66.62,206860.0,65.0035,65.0132,64.5957,64.6928,206860.0
2021-10-22 11:20:00,66.64,66.64,66.11,66.33,358286.0,64.7122,64.7122,64.1975,64.4112,358286.0
2021-10-22 11:30:00,66.3,66.36,65.78,65.88,380696.0,64.382,64.4403,63.8771,63.9742,380696.0
2021-10-22 11:40:00,65.92,66.02,65.7,65.74,388658.0,64.013,64.1101,63.7994,63.8382,388658.0
2021-10-22 11:50:00,65.75,66.14,65.72,66.06,218982.0,63.8479,64.2267,63.8188,64.149,218982.0
2021-10-22 12:00:00,66.03,66.22,65.85,66.15,227034.0,64.1198,64.3043,63.945,64.2364,227034.0
2021-10-22 12:10:00,66.15,66.27,66.01,66.22,122582.0,64.2364,64.3529,64.1004,64.3043,122582.0
2021-10-22 12:20:00,66.18,66.28,66.08,66.28,108638.0,64.2655,64.3626,64.1684,64.3626,108638.0
2021-10-22 12:30:00,66.26,66.46,66.25,66.44,143134.0,64.3432,64.5374,64.3335,64.518,143134.0
2021-10-22 12:40:00,66.45,66.73,66.42,66.67,203692.0,64.5277,64.7996,64.4986,64.7413,203692.0
2021-10-22 12:50:00,66.69,66.71,66.42,66.42,204092.0,64.7607,64.7802,64.4986,64.4986,204092.0
2021-10-22 13:00:00,66.44,66.56,66.39,66.55,88840.0,64.518,64.6345,64.4694,64.6248,88840.0
2021-10-22 13:10:00,66.56,66.61,66.44,66.53,71832.0,64.6345,64.6831,64.518,64.6054,71832.0
2021-10-22 13:20:00,66.54,66.64,66.51,66.52,79244.0,64.6151,64.7122,64.586,64.5957,79244.0
2021-10-22 13:30:00,66.5,66.67,66.44,66.65,137544.0,64.5762,64.7413,64.518,64.7219,137544.0
2021-10-22 13:40:00,66.63,66.69,66.53,66.53,158670.0,64.7025,64.7607,64.6054,64.6054,158670.0
2021-10-22 13:50:00,66.53,66.64,66.35,66.36,124912.0,64.6054,64.7122,64.4306,64.4403,124912.0
2021-10-22 14:00:00,66.38,66.6,66.36,66.58,127354.0,64.4597,64.6733,64.4403,64.6539,127354.0
2021-10-22 14:10:00,66.56,66.64,66.52,66.61,131208.0,64.6345,64.7122,64.5957,64.6831,131208.0
2021-10-22 14:20:00,66.61,66.76,66.58,66.76,90916.0,64.6831,64.8287,64.6539,64.8287,90916.0
2021-10-22 14:30:00,66.76,67.04,66.74,66.84,216242.0,64.8287,65.1006,64.8093,64.9064,216242.0
2021-10-22 14:40:00,66.84,66.89,66.8,66.86,127096.0,64.9064,64.955,64.8676,64.9258,127096.0
2021-10-22 14:50:00,66.83,66.86,66.63,66.63,125780.0,64.8967,64.9258,64.7025,64.7025,125780.0
2021-10-22 15:00:00,66.64,66.68,66.51,66.63,154196.0,64.7122,64.751,64.586,64.7025,154196.0
2021-10-22 15:10:00,66.63,66.67,66.44,66.46,168826.0,64.7025,64.7413,64.518,64.5374,168826.0
2021-10-22 15:20:00,66.47,66.61,66.45,66.54,158408.0,64.5471,64.6831,64.5277,64.6151,158408.0
2021-10-22 15:30:00,66.58,66.86,66.58,66.7,157632.0,64.6539,64.9258,64.6539,64.7705,157632.0
2021-10-22 15:40:00,66.67,66.73,66.52,66.59,136394.0,64.7413,64.7996,64.5957,64.6636,136394.0
2021-10-22 15:50:00,66.61,66.77,66.53,66.63,358410.0,64.6831,64.8384,64.6054,64.7025,358410.0
2021-10-25 09:30:00,67.11,67.13,66.55,66.56,409230.0,65.1686,65.188,64.6248,64.6345,409230.0
2021-10-25 09:40:00,66.56,66.6,66.3,66.56,297600.0,64.6345,64.6733,64.382,64.6345,297600.0
2021-10-25 09:50:00,66.51,66.9,66.48,66.85,245304.0,64.586,64.9647,64.5568,64.9161,245304.0
2021-10-25 10:00:00,66.88,66.98,66.77,66.86,185698.0,64.9452,65.0424,64.8384,64.9258,185698.0
2021-10-25 10:10:00,66.86,67.0,66.75,66.94,139074.0,64.9258,65.0618,64.819,65.0035,139074.0
2021-10-25 10:20:00,66.96,66.97,66.68,66.96,175140.0,65.0229,65.0326,64.751,65.0229,175140.0
2021-10-25 10:30:00,66.95,67.03,66.86,66.96,113584.0,65.0132,65.0909,64.9258,65.0229,113584.0
2021-10-25 10:40:00,66.96,67.07,66.91,67.06,103696.0,65.0229,65.1298,64.9744,65.12,103696.0
2021-10-25 10:50:00,67.05,67.11,67.03,67.08,101904.0,65.1103,65.1686,65.0909,65.1395,101904.0
2021-10-25 11:00:00,67.06,67.21,67.01,67.2,114246.0,65.12,65.2657,65.0715,65.256,114246.0
2021-10-25 11:10:00,67.2,67.29,67.14,67.24,121254.0,65.256,65.3434,65.1977,65.2948,121254.0
2021-10-25 11:20:00,67.23,67.28,67.16,67.28,67904.0,65.2851,65.3337,65.2171,65.3337,67904.0
2021-10-25 11:30:00,67.27,67.27,67.17,67.2,46682.0,65.324,65.324,65.2269,65.256,46682.0
2021-10-25 11:40:00,67.2,67.29,67.19,67.22,81554.0,65.256,65.3434,65.2463,65.2754,81554.0
2021-10-25 11:50:00,67.2,67.4,67.2,67.39,98082.0,65.256,65.4502,65.256,65.4405,98082.0
2021-10-25 12:00:00,67.39,67.6,67.33,67.56,304386.0,65.4405,65.6444,65.3822,65.6056,304386.0
2021-10-25 12:10:00,67.57,67.59,67.51,67.54,138218.0,65.6153,65.6347,65.557,65.5862,138218.0
2021-10-25 12:20:00,67.54,67.64,67.47,67.6,121246.0,65.5862,65.6833,65.5182,65.6444,121246.0
2021-10-25 12:30:00,67.6,67.61,67.52,67.6,93782.0,65.6444,65.6541,65.5667,65.6444,93782.0
2021-10-25 12:40:00,67.6,67.69,67.59,67.64,113280.0,65.6444,65.7318,65.6347,65.6833,113280.0
2021-10-25 12:50:00,67.65,67.67,67.6,67.6,51290.0,65.693,65.7124,65.6444,65.6444,51290.0
2021-10-25 13:00:00,67.61,67.74,67.61,67.73,87286.0,65.6541,65.7804,65.6541,65.7707,87286.0
2021-10-25 13:10:00,67.74,67.83,67.72,67.76,114790.0,65.7804,65.8678,65.7609,65.7998,114790.0
2021-10-25 13:20:00,67.75,67.75,67.64,67.71,91844.0,65.7901,65.7901,65.6833,65.7512,91844.0
2021-10-25 13:30:00,67.73,67.75,67.63,67.63,70826.0,65.7707,65.7901,65.6736,65.6736,70826.0
2021-10-25 13:40:00,67.63,67.63,67.56,67.58,103550.0,65.6736,65.6736,65.6056,65.625,103550.0
2021-10-25 13:50:00,67.58,67.66,67.56,67.63,44600.0,65.625,65.7027,65.6056,65.6736,44600.0
2021-10-25 14:00:00,67.6,67.64,67.53,67.61,87668.0,65.6444,65.6833,65.5764,65.6541,87668.0
2021-10-25 14:10:00,67.61,67.66,67.57,67.64,47368.0,65.6541,65.7027,65.6153,65.6833,47368.0
2021-10-25 14:20:00,67.63,67.79,67.63,67.79,75902.0,65.6736,65.8289,65.6736,65.8289,75902.0
2021-10-25 14:30:00,67.79,67.83,67.7,67.71,208794.0,65.8289,65.8678,65.7415,65.7512,208794.0
2021-10-25 14:40:00,67.71,67.75,67.61,67.67,179072.0,65.7512,65.7901,65.6541,65.7124,179072.0
2021-10-25 14:50:00,67.67,67.72,67.64,67.68,82248.0,65.7124,65.7609,65.6833,65.7221,82248.0
2021-10-25 15:00:00,67.67,67.69,67.61,67.63,50412.0,65.7124,65.7318,65.6541,65.6736,50412.0
2021-10-25 15:10:00,67.64,67.64,67.55,67.59,86092.0,65.6833,65.6833,65.5959,65.6347,86092.0
2021-10-25 15:20:00,67.58,67.63,67.49,67.63,87470.0,65.625,65.6736,65.5376,65.6736,87470.0
2021-10-25 15:30:00,67.63,67.63,67.53,67.59,68652.0,65.6736,65.6736,65.5764,65.6347,68652.0
2021-10-25 15:40:00,67.6,67.64,67.5,67.55,48822.0,65.6444,65.6833,65.5473,65.5959,48822.0
2021-10-25 15:50:00,67.55,67.67,67.39,67.64,331190.0,65.5959,65.7124,65.4405,65.6833,331190.0
2021-10-26 09:30:00,68.4,68.66,68.23,68.6,652534.0,66.4213,66.6738,66.2562,66.6155,652534.0
2021-10-26 09:40:00,68.58,68.68,68.49,68.53,276436.0,66.5961,66.6932,66.5087,66.5475,276436.0
2021-10-26 09:50:00,68.53,68.64,68.47,68.51,252192.0,66.5475,66.6543,66.4893,66.5281,252192.0
2021-10-26 10:00:00,68.52,68.65,68.42,68.59,170092.0,66.5378,66.664,66.4407,66.6058,170092.0
2021-10-26 10:10:00,68.61,68.92,68.6,68.89,338034.0,66.6252,66.9262,66.6155,66.8971,338034.0
2021-10-26 10:20:00,68.91,68.99,68.83,68.88,184896.0,66.9165,66.9942,66.8388,66.8874,184896.0
2021-10-26 10:30:00,68.86,68.93,68.8,68.89,169532.0,66.868,66.9359,66.8097,66.8971,169532.0
2021-10-26 10:40:00,68.88,68.91,68.69,68.85,200570.0,66.8874,66.9165,66.7029,66.8583,200570.0
2021-10-26 10:50:00,68.84,68.95,68.83,68.83,205540.0,66.8485,66.9554,66.8388,66.8388,205540.0
2021-10-26 11:00:00,68.84,68.91,68.73,68.77,287766.0,66.8485,66.9165,66.7417,66.7806,287766.0
2021-10-26 11:10:00,68.79,68.89,68.79,68.86,72144.0,66.8,66.8971,66.8,66.868,72144.0
2021-10-26 11:20:00,68.87,68.92,68.83,68.89,113728.0,66.8777,66.9262,66.8388,66.8971,113728.0
2021-10-26 11:30:00,68.91,68.92,68.44,68.73,226906.0,66.9165,66.9262,66.4601,66.7417,226906.0
2021-10-26 11:40:00,68.72,68.77,68.58,68.61,116098.0,66.732,66.7806,66.5961,66.6252,116098.0
2021-10-26 11:50:00,68.6,68.61,68.39,68.41,139802.0,66.6155,66.6252,66.4116,66.431,139802.0
2021-10-26 12:00:00,68.4,68.44,68.11,68.14,289630.0,66.4213,66.4601,66.1397,66.1688,289630.0
2021-10-26 12:10:00,68.14,68.37,68.11,68.33,169542.0,66.1688,66.3921,66.1397,66.3533,169542.0
2021-10-26 12:20:00,68.35,68.36,68.17,68.17,113832.0,66.3727,66.3824,66.1979,66.1979,113832.0
2021-10-26 12:30:00,68.18,68.26,67.98,67.98,249988.0,66.2076,66.2853,66.0134,66.0134,249988.0
2021-10-26 12:40:00,68.01,68.01,67.71,67.78,213128.0,66.0426,66.0426,65.7512,65.8192,213128.0
2021-10-26 12:50:00,67.76,68.02,67.7,67.98,153554.0,65.7998,66.0523,65.7415,66.0134,153554.0
2021-10-26 13:00:00,67.97,68.13,67.91,68.07,132442.0,66.0037,66.1591,65.9455,66.1008,132442.0
2021-10-26 13:10:00,68.08,68.08,67.9,67.99,61228.0,66.1105,66.1105,65.9357,66.0231,61228.0
2021-10-26 13:20:00,68.01,68.05,67.8,68.0,109912.0,66.0426,66.0814,65.8386,66.0328,109912.0
2021-10-26 13:30:00,67.97,68.31,67.96,68.24,93840.0,66.0037,66.3339,65.994,66.2659,93840.0
2021-10-26 13:40:00,68.25,68.27,68.07,68.12,66496.0,66.2756,66.295,66.1008,66.1494,66496.0
2021-10-26 13:50:00,68.11,68.2,68.05,68.16,53042.0,66.1397,66.2271,66.0814,66.1882,53042.0
2021-10-26 14:00:00,68.16,68.31,68.16,68.21,86882.0,66.1882,66.3339,66.1882,66.2368,86882.0
2021-10-26 14:10:00,68.21,68.37,68.14,68.36,97616.0,66.2368,66.3921,66.1688,66.3824,97616.0
2021-10-26 14:20:00,68.35,68.37,68.22,68.25,53940.0,66.3727,66.3921,66.2465,66.2756,53940.0
2021-10-26 14:30:00,68.25,68.39,68.22,68.22,69490.0,66.2756,66.4116,66.2465,66.2465,69490.0
2021-10-26 14:40:00,68.2,68.25,68.13,68.25,50136.0,66.2271,66.2756,66.1591,66.2756,50136.0
2021-10-26 14:50:00,68.25,68.36,68.18,68.36,43964.0,66.2756,66.3824,66.2076,66.3824,43964.0
2021-10-26 15:00:00,68.36,68.46,68.27,68.42,69092.0,66.3824,66.4795,66.295,66.4407,69092.0
2021-10-26 15:10:00,68.41,68.45,68.31,68.36,75304.0,66.431,66.4698,66.3339,66.3824,75304.0
2021-10-26 15:20:00,68.36,68.43,68.21,68.22,83328.0,66.3824,66.4504,66.2368,66.2465,83328.0
2021-10-26 15:30:00,68.24,68.36,68.22,68.3,71068.0,66.2659,66.3824,66.2465,66.3242,71068.0
2021-10-26 15:40:00,68.31,68.52,68.26,68.35,146192.0,66.3339,66.5378,66.2853,66.3727,146192.0
2021-10-26 15:50:00,68.31,68.33,67.85,67.86,354772.0,66.3339,66.3533,65.8872,65.8969,354772.0
2021-10-27 09:30:00,68.08,68.21,67.58,67.76,290918.0,66.1105,66.2368,65.625,65.7998,290918.0
2021-10-27 09:40:00,67.75,68.3,67.74,68.17,307688.0,65.7901,66.3242,65.7804,66.1979,307688.0
2021-10-27 09:50:00,68.17,68.34,68.02,68.32,137482.0,66.1979,66.363,66.0523,66.3436,137482.0
2021-10-27 10:00:00,68.33,68.38,67.86,68.1,207142.0,66.3533,66.4019,65.8969,66.13,207142.0
2021-10-27 10:10:00,68.12,68.2,67.81,67.91,188672.0,66.1494,66.2271,65.8483,65.9455,188672.0
2021-10-27 10:20:00,67.89,68.08,67.74,67.82,109268.0,65.926,66.1105,65.7804,65.8581,109268.0
2021-10-27 10:30:00,67.77,68.02,67.74,67.92,203074.0,65.8095,66.0523,65.7804,65.9552,203074.0
2021-10-27 10:40:00,67.93,67.97,67.77,67.85,105458.0,65.9649,66.0037,65.8095,65.8872,105458.0
2021-10-27 10:50:00,67.84,68.04,67.69,67.77,209406.0,65.8775,66.0717,65.7318,65.8095,209406.0
2021-10-27 11:00:00,67.72,68.03,67.72,67.97,116210.0,65.7609,66.062,65.7609,66.0037,116210.0
2021-10-27 11:10:00,67.95,68.08,67.91,68.05,45830.0,65.9843,66.1105,65.9455,66.0814,45830.0
2021-10-27 11:20:00,68.06,68.07,67.83,67.95,148788.0,66.0911,66.1008,65.8678,65.9843,148788.0
2021-10-27 11:30:00,67.97,67.98,67.8,67.92,83996.0,66.0037,66.0134,65.8386,65.9552,83996.0
2021-10-27 11:40:00,67.94,68.01,67.8,67.8,83316.0,65.9746,66.0426,65.8386,65.8386,83316.0
2021-10-27 11:50:00,67.8,67.9,67.73,67.83,115852.0,65.8386,65.9357,65.7707,65.8678,115852.0
2021-10-27 12:00:00,67.85,67.96,67.79,67.91,51938.0,65.8872,65.994,65.8289,65.9455,51938.0
2021-10-27 12:10:00,67.92,68.08,67.92,68.08,91718.0,65.9552,66.1105,65.9552,66.1105,91718.0
2021-10-27 12:20:00,68.08,68.08,68.0,68.01,64976.0,66.1105,66.1105,66.0328,66.0426,64976.0
2021-10-27 12:30:00,68.0,68.0,67.83,67.88,64704.0,66.0328,66.0328,65.8678,65.9163,64704.0
2021-10-27 12:40:00,67.88,68.0,67.83,67.9,40088.0,65.9163,66.0328,65.8678,65.9357,40088.0
2021-10-27 12:50:00,67.94,67.99,67.89,67.98,34096.0,65.9746,66.0231,65.926,66.0134,34096.0
2021-10-27 13:00:00,67.97,68.13,67.92,68.11,108056.0,66.0037,66.1591,65.9552,66.1397,108056.0
2021-10-27 13:10:00,68.11,68.21,68.07,68.19,67622.0,66.1397,66.2368,66.1008,66.2174,67622.0
2021-10-27 13:20:00,68.19,68.29,68.17,68.23,55838.0,66.2174,66.3145,66.1979,66.2562,55838.0
2021-10-27 13:30:00,68.24,68.26,68.15,68.24,71134.0,66.2659,66.2853,66.1785,66.2659,71134.0
2021-10-27 13:40:00,68.25,68.28,68.17,68.18,48960.0,66.2756,66.3047,66.1979,66.2076,48960.0
2021-10-27 13:50:00,68.19,68.3,68.16,68.3,73402.0,66.2174,66.3242,66.1882,66.3242,73402.0
2021-10-27 14:00:00,68.31,68.31,68.23,68.3,74070.0,66.3339,66.3339,66.2562,66.3242,74070.0
2021-10-27 14:10:00,68.3,68.38,68.29,68.34,52636.0,66.3242,66.4019,66.3145,66.363,52636.0
2021-10-27 14:20:00,68.33,68.35,68.19,68.2,45890.0,66.3533,66.3727,66.2174,66.2271,45890.0
2021-10-27 14:30:00,68.21,68.23,68.06,68.16,101738.0,66.2368,66.2562,66.0911,66.1882,101738.0
2021-10-27 14:40:00,68.14,68.17,68.06,68.09,59386.0,66.1688,66.1979,66.0911,66.1202,59386.0
2021-10-27 14:50:00,68.1,68.1,67.97,67.97,70272.0,66.13,66.13,66.0037,66.0037,70272.0
2021-10-27 15:00:00,67.96,68.01,67.84,67.85,137794.0,65.994,66.0426,65.8775,65.8872,137794.0
2021-10-27 15:10:00,67.83,67.83,67.28,67.28,340038.0,65.8678,65.8678,65.3337,65.3337,340038.0
2021-10-27 15:20:00,67.28,67.63,67.23,67.58,226548.0,65.3337,65.6736,65.2851,65.625,226548.0
2021-10-27 15:30:00,67.56,67.57,67.35,67.57,136250.0,65.6056,65.6153,65.4017,65.6153,136250.0
2021-10-27 15:40:00,67.55,67.6,67.23,67.27,135408.0,65.5959,65.6444,65.2851,65.324,135408.0
2021-10-27 15:50:00,67.27,67.32,66.94,66.96,461418.0,65.324,65.3725,65.0035,65.0229,461418.0
2021-10-28 09:30:00,67.64,68.03,67.63,67.88,674978.0,65.6833,66.062,65.6736,65.9163,674978.0
2021-10-28 09:40:00,67.9,68.26,67.83,68.14,525788.0,65.9357,66.2853,65.8678,66.1688,525788.0
2021-10-28 09:50:00,68.17,68.28,68.04,68.2,280422.0,66.1979,66.3047,66.0717,66.2271,280422.0
2021-10-28 10:00:00,68.22,68.3,68.08,68.23,250198.0,66.2465,66.3242,66.1105,66.2562,250198.0
2021-10-28 10:10:00,68.23,68.25,67.89,68.11,141706.0,66.2562,66.2756,65.926,66.1397,141706.0
2021-10-28 10:20:00,68.08,68.36,68.02,68.35,215428.0,66.1105,66.3824,66.0523,66.3727,215428.0
2021-10-28 10:30:00,68.36,68.5,68.31,68.5,243226.0,66.3824,66.5184,66.3339,66.5184,243226.0
2021-10-28 10:40:00,68.5,68.73,68.39,68.6,369622.0,66.5184,66.7417,66.4116,66.6155,369622.0
2021-10-28 10:50:00,68.6,68.64,68.49,68.51,155042.0,66.6155,66.6543,66.5087,66.5281,155042.0
2021-10-28 11:00:00,68.52,68.63,68.49,68.61,155960.0,66.5378,66.6446,66.5087,66.6252,155960.0
2021-10-28 11:10:00,68.61,68.68,68.58,68.64,131980.0,66.6252,66.6932,66.5961,66.6543,131980.0
2021-10-28 11:20:00,68.64,68.65,68.52,68.54,107936.0,66.6543,66.664,66.5378,66.5572,107936.0
2021-10-28 11:30:00,68.55,68.69,68.51,68.66,165976.0,66.5669,66.7029,66.5281,66.6738,165976.0
2021-10-28 11:40:00,68.67,68.73,68.35,68.35,133410.0,66.6835,66.7417,66.3727,66.3727,133410.0
2021-10-28 11:50:00,68.38,68.45,68.24,68.34,129366.0,66.4019,66.4698,66.2659,66.363,129366.0
2021-10-28 12:00:00,68.36,68.5,68.34,68.49,70604.0,66.3824,66.5184,66.363,66.5087,70604.0
2021-10-28 12:10:00,68.49,68.61,68.47,68.6,106652.0,66.5087,66.6252,66.4893,66.6155,106652.0
2021-10-28 12:20:00,68.6,68.61,68.42,68.44,90814.0,66.6155,66.6252,66.4407,66.4601,90814.0
2021-10-28 12:30:00,68.46,68.49,68.35,68.42,122970.0,66.4795,66.5087,66.3727,66.4407,122970.0
2021-10-28 12:40:00,68.42,68.5,68.36,68.46,38722.0,66.4407,66.5184,66.3824,66.4795,38722.0
2021-10-28 12:50:00,68.46,68.48,68.09,68.17,104460.0,66.4795,66.499,66.1202,66.1979,104460.0
2021-10-28 13:00:00,68.17,68.36,68.17,68.32,59636.0,66.1979,66.3824,66.1979,66.3436,59636.0
2021-10-28 13:10:00,68.3,68.35,68.21,68.23,92950.0,66.3242,66.3727,66.2368,66.2562,92950.0
2021-10-28 13:20:00,68.24,68.34,68.21,68.33,51386.0,66.2659,66.363,66.2368,66.3533,51386.0
2021-10-28 13:30:00,68.33,68.51,68.33,68.51,84030.0,66.3533,66.5281,66.3533,66.5281,84030.0
2021-10-28 13:40:00,68.51,68.53,68.46,68.47,49540.0,66.5281,66.5475,66.4795,66.4893,49540.0
2021-10-28 13:50:00,68.48,68.52,68.42,68.46,62004.0,66.499,66.5378,66.4407,66.4795,62004.0
2021-10-28 14:00:00,68.47,68.61,68.46,68.6,101294.0,66.4893,66.6252,66.4795,66.6155,101294.0
2021-10-28 14:10:00,68.6,68.66,68.52,68.64,57192.0,66.6155,66.6738,66.5378,66.6543,57192.0
2021-10-28 14:20:00,68.65,68.69,68.59,68.65,80874.0,66.664,66.7029,66.6058,66.664,80874.0
2021-10-28 14:30:00,68.65,68.71,68.63,68.66,77022.0,66.664,66.7223,66.6446,66.6738,77022.0
2021-10-28 14:40:00,68.66,68.66,68.56,68.64,69034.0,66.6738,66.6738,66.5766,66.6543,69034.0
2021-10-28 14:50:00,68.64,68.66,68.49,68.54,94426.0,66.6543,66.6738,66.5087,66.5572,94426.0
2021-10-28 15:00:00,68.53,68.53,68.38,68.49,130690.0,66.5475,66.5475,66.4019,66.5087,130690.0
2021-10-28 15:10:00,68.5,68.53,68.35,68.52,118992.0,66.5184,66.5475,66.3727,66.5378,118992.0
2021-10-28 15:20:00,68.52,68.56,68.36,68.4,61980.0,66.5378,66.5766,66.3824,66.4213,61980.0
2021-10-28 15:30:00,68.41,68.64,68.36,68.54,225380.0,66.431,66.6543,66.3824,66.5572,225380.0
2021-10-28 15:40:00,68.55,68.59,68.39,68.52,199664.0,66.5669,66.6058,66.4116,66.5378,199664.0
2021-10-28 15:50:00,68.52,68.92,68.52,68.86,743282.0,66.5378,66.9262,66.5378,66.868,743282.0
2021-10-29 09:30:00,67.78,68.3,67.66,68.26,885880.0,65.8192,66.3242,65.7027,66.2853,885880.0
2021-10-29 09:40:00,68.26,68.42,68.24,68.41,421456.0,66.2853,66.4407,66.2659,66.431,421456.0
2021-10-29 09:50:00,68.42,68.58,68.26,68.36,345788.0,66.4407,66.5961,66.2853,66.3824,345788.0
2021-10-29 10:00:00,68.36,68.56,68.3,68.51,299350.0,66.3824,66.5766,66.3242,66.5281,299350.0
2021-10-29 10:10:00,68.48,68.48,68.11,68.25,290604.0,66.499,66.499,66.1397,66.2756,290604.0
2021-10-29 10:20:00,68.26,68.39,68.1,68.18,265402.0,66.2853,66.4116,66.13,66.2076,265402.0
2021-10-29 10:30:00,68.2,68.29,68.07,68.23,193976.0,66.2271,66.3145,66.1008,66.2562,193976.0
2021-10-29 10:40:00,68.23,68.47,68.16,68.46,146796.0,66.2562,66.4893,66.1882,66.4795,146796.0
2021-10-29 10:50:00,68.47,68.55,68.38,68.44,114756.0,66.4893,66.5669,66.4019,66.4601,114756.0
2021-10-29 11:00:00,68.47,68.67,68.43,68.65,146666.0,66.4893,66.6835,66.4504,66.664,146666.0
2021-10-29 11:10:00,68.67,68.8,68.64,68.76,162056.0,66.6835,66.8097,66.6543,66.7709,162056.0
2021-10-29 11:20:00,68.78,68.84,68.75,68.77,107568.0,66.7903,66.8485,66.7612,66.7806,107568.0
2021-10-29 11:30:00,68.78,68.96,68.76,68.8,177842.0,66.7903,66.9651,66.7709,66.8097,177842.0
2021-10-29 11:40:00,68.81,68.82,68.66,68.71,109082.0,66.8194,66.8291,66.6738,66.7223,109082.0
2021-10-29 11:50:00,68.71,68.88,68.71,68.77,118330.0,66.7223,66.8874,66.7223,66.7806,118330.0
2021-10-29 12:00:00,68.78,68.96,68.73,68.95,170574.0,66.7903,66.9651,66.7417,66.9554,170574.0
2021-10-29 12:10:00,68.95,69.08,68.94,69.05,179698.0,66.9554,67.0816,66.9457,67.0525,179698.0
2021-10-29 12:20:00,69.05,69.27,69.03,69.26,292186.0,67.0525,67.2661,67.0331,67.2564,292186.0
2021-10-29 12:30:00,69.26,69.26,69.17,69.22,103300.0,67.2564,67.2564,67.169,67.2176,103300.0
2021-10-29 12:40:00,69.22,69.25,69.12,69.13,60754.0,67.2176,67.2467,67.1204,67.1302,60754.0
2021-10-29 12:50:00,69.14,69.14,69.04,69.07,114866.0,67.1399,67.1399,67.0428,67.0719,114866.0
2021-10-29 13:00:00,69.08,69.14,69.05,69.13,60598.0,67.0816,67.1399,67.0525,67.1302,60598.0
2021-10-29 13:10:00,69.12,69.23,69.1,69.23,61436.0,67.1204,67.2273,67.101,67.2273,61436.0
2021-10-29 13:20:00,69.22,69.22,69.12,69.14,53094.0,67.2176,67.2176,67.1204,67.1399,53094.0
2021-10-29 13:30:00,69.14,69.17,69.06,69.09,95960.0,67.1399,67.169,67.0622,67.0913,95960.0
2021-10-29 13:40:00,69.1,69.11,68.94,68.97,131634.0,67.101,67.1107,66.9457,66.9748,131634.0
2021-10-29 13:50:00,68.98,69.08,68.96,69.07,47102.0,66.9845,67.0816,66.9651,67.0719,47102.0
2021-10-29 14:00:00,69.05,69.07,68.99,69.05,80960.0,67.0525,67.0719,66.9942,67.0525,80960.0
2021-10-29 14:10:00,69.05,69.08,68.88,68.89,98538.0,67.0525,67.0816,66.8874,66.8971,98538.0
2021-10-29 14:20:00,68.89,68.95,68.67,68.67,218208.0,66.8971,66.9554,66.6835,66.6835,218208.0
2021-10-29 14:30:00,68.67,68.78,68.63,68.74,132042.0,66.6835,66.7903,66.6446,66.7514,132042.0
2021-10-29 14:40:00,68.77,68.89,68.76,68.86,103696.0,66.7806,66.8971,66.7709,66.868,103696.0
2021-10-29 14:50:00,68.86,68.91,68.81,68.83,99002.0,66.868,66.9165,66.8194,66.8388,99002.0
2021-10-29 15:00:00,68.84,68.9,68.74,68.84,159082.0,66.8485,66.9068,66.7514,66.8485,159082.0
2021-10-29 15:10:00,68.85,68.85,68.56,68.69,205180.0,66.8583,66.8583,66.5766,66.7029,205180.0
2021-10-29 15:20:00,68.69,68.78,68.6,68.71,267840.0,66.7029,66.7903,66.6155,66.7223,267840.0
2021-10-29 15:30:00,68.71,68.97,68.66,68.89,256934.0,66.7223,66.9748,66.6738,66.8971,256934.0
2021-10-29 15:40:00,68.89,69.16,68.88,69.07,392298.0,66.8971,67.1593,66.8874,67.0719,392298.0
2021-10-29 15:50:00,69.08,69.44,69.01,69.3,654084.0,67.0816,67.4312,67.0136,67.2952,654084.0
2021-11-01 09:30:00,69.79,69.97,69.55,69.72,990562.0,67.7711,67.9459,67.538,67.7031,990562.0
2021-11-01 09:40:00,69.73,69.76,69.33,69.36,376950.0,67.7128,67.7419,67.3244,67.3535,376950.0
2021-11-01 09:50:00,69.33,69.52,69.27,69.35,251232.0,67.3244,67.5089,67.2661,67.3438,251232.0
2021-11-01 10:00:00,69.34,69.36,68.84,69.33,662382.0,67.3341,67.3535,66.8485,67.3244,662382.0
2021-11-01 10:10:00,69.32,69.38,69.14,69.25,208118.0,67.3147,67.3729,67.1399,67.2467,208118.0
2021-11-01 10:20:00,69.26,69.36,69.07,69.21,188364.0,67.2564,67.3535,67.0719,67.2078,188364.0
2021-11-01 10:30:00,69.21,69.21,69.05,69.07,167400.0,67.2078,67.2078,67.0525,67.0719,167400.0
2021-11-01 10:40:00,69.08,69.17,68.99,69.11,186116.0,67.0816,67.169,66.9942,67.1107,186116.0
2021-11-01 10:50:00,69.1,69.21,68.86,69.01,174948.0,67.101,67.2078,66.868,67.0136,174948.0
2021-11-01 11:00:00,68.98,69.29,68.98,69.2,239748.0,66.9845,67.2855,66.9845,67.1981,239748.0
2021-11-01 11:10:00,69.19,69.27,69.08,69.27,55010.0,67.1884,67.2661,67.0816,67.2661,55010.0
2021-11-01 11:20:00,69.26,69.39,69.24,69.3,151180.0,67.2564,67.3826,67.237,67.2952,151180.0
2021-11-01 11:30:00,69.31,69.42,69.25,69.26,107552.0,67.305,67.4118,67.2467,67.2564,107552.0
2021-11-01 11:40:00,69.25,69.37,69.2,69.33,145970.0,67.2467,67.3632,67.1981,67.3244,145970.0
2021-11-01 11:50:00,69.33,69.41,69.25,69.41,82858.0,67.3244,67.4021,67.2467,67.4021,82858.0
2021-11-01 12:00:00,69.42,69.48,69.36,69.48,116288.0,67.4118,67.47,67.3535,67.47,116288.0
2021-11-01 12:10:00,69.48,69.52,69.39,69.46,116878.0,67.47,67.5089,67.3826,67.4506,116878.0
2021-11-01 12:20:00,69.47,69.52,69.44,69.5,131680.0,67.4603,67.5089,67.4312,67.4895,131680.0
2021-11-01 12:30:00,69.5,69.58,69.47,69.56,50822.0,67.4895,67.5671,67.4603,67.5477,50822.0
2021-11-01 12:40:00,69.56,69.64,69.52,69.61,91140.0,67.5477,67.6254,67.5089,67.5963,91140.0
2021-11-01 12:50:00,69.61,69.64,69.59,69.64,63080.0,67.5963,67.6254,67.5769,67.6254,63080.0
2021-11-01 13:00:00,69.64,69.66,69.56,69.56,59392.0,67.6254,67.6448,67.5477,67.5477,59392.0
2021-11-01 13:10:00,69.57,69.63,69.53,69.54,82982.0,67.5574,67.6157,67.5186,67.5283,82982.0
2021-11-01 13:20:00,69.53,69.53,69.24,69.3,132828.0,67.5186,67.5186,67.237,67.2952,132828.0
2021-11-01 13:30:00,69.31,69.37,69.21,69.35,80974.0,67.305,67.3632,67.2078,67.3438,80974.0
2021-11-01 13:40:00,69.34,69.34,69.1,69.16,165772.0,67.3341,67.3341,67.101,67.1593,165772.0
2021-11-01 13:50:00,69.16,69.16,69.06,69.13,81318.0,67.1593,67.1593,67.0622,67.1302,81318.0
2021-11-01 14:00:00,69.11,69.17,69.03,69.09,92194.0,67.1107,67.169,67.0331,67.0913,92194.0
2021-11-01 14:10:00,69.09,69.13,68.84,68.89,266130.0,67.0913,67.1302,66.8485,66.8971,266130.0
2021-11-01 14:20:00,68.9,69.08,68.88,69.03,149396.0,66.9068,67.0816,66.8874,67.0331,149396.0
2021-11-01 14:30:00,69.03,69.25,69.02,69.13,198292.0,67.0331,67.2467,67.0233,67.1302,198292.0
2021-11-01 14:40:00,69.14,69.31,69.14,69.3,57904.0,67.1399,67.305,67.1399,67.2952,57904.0
2021-11-01 14:50:00,69.3,69.34,69.22,69.28,98370.0,67.2952,67.3341,67.2176,67.2758,98370.0
2021-11-01 15:00:00,69.28,69.35,69.23,69.31,102070.0,67.2758,67.3438,67.2273,67.305,102070.0
2021-11-01 15:10:00,69.33,69.35,69.3,69.3,32734.0,67.3244,67.3438,67.2952,67.2952,32734.0
2021-11-01 15:20:00,69.31,69.43,69.17,69.38,97248.0,67.305,67.4215,67.169,67.3729,97248.0
2021-11-01 15:30:00,69.37,69.52,69.37,69.44,194784.0,67.3632,67.5089,67.3632,67.4312,194784.0
2021-11-01 15:40:00,69.45,69.55,69.39,69.52,198032.0,67.4409,67.538,67.3826,67.5089,198032.0
2021-11-01 15:50:00,69.54,69.74,69.41,69.7,420526.0,67.5283,67.7225,67.4021,67.6837,420526.0
2021-11-02 09:30:00,69.73,70.03,69.68,70.02,578946.0,67.7128,68.0041,67.6642,67.9944,578946.0
2021-11-02 09:40:00,70.05,70.1,69.86,70.02,471908.0,68.0235,68.0721,67.839,67.9944,471908.0
2021-11-02 09:50:00,69.99,70.22,69.97,70.15,284384.0,67.9653,68.1886,67.9459,68.1207,284384.0
2021-11-02 10:00:00,70.19,70.3,70.1,70.19,280140.0,68.1595,68.2663,68.0721,68.1595,280140.0
2021-11-02 10:10:00,70.19,70.24,69.98,70.09,177988.0,68.1595,68.208,67.9556,68.0624,177988.0
2021-11-02 10:20:00,70.11,70.23,70.1,70.21,115498.0,68.0818,68.1983,68.0721,68.1789,115498.0
2021-11-02 10:30:00,70.21,70.3,70.14,70.28,174784.0,68.1789,68.2663,68.1109,68.2469,174784.0
2021-11-02 10:40:00,70.28,70.32,70.17,70.3,133592.0,68.2469,68.2857,68.1401,68.2663,133592.0
2021-11-02 10:50:00,70.3,70.43,70.25,70.37,176324.0,68.2663,68.3926,68.2178,68.3343,176324.0
2021-11-02 11:00:00,70.38,70.47,70.29,70.29,216208.0,68.344,68.4314,68.2566,68.2566,216208.0
2021-11-02 11:10:00,70.3,70.35,70.24,70.25,130194.0,68.2663,68.3149,68.208,68.2178,130194.0
2021-11-02 11:20:00,70.25,70.47,70.23,70.46,144312.0,68.2178,68.4314,68.1983,68.4217,144312.0
2021-11-02 11:30:00,70.46,70.47,70.4,70.46,184576.0,68.4217,68.4314,68.3634,68.4217,184576.0
2021-11-02 11:40:00,70.45,70.65,70.44,70.52,186020.0,68.412,68.6062,68.4023,68.4799,186020.0
2021-11-02 11:50:00,70.52,70.53,70.27,70.28,234292.0,68.4799,68.4897,68.2372,68.2469,234292.0
2021-11-02 12:00:00,70.29,70.31,70.13,70.16,148440.0,68.2566,68.276,68.1012,68.1304,148440.0
2021-11-02 12:10:00,70.17,70.38,70.14,70.36,125438.0,68.1401,68.344,68.1109,68.3246,125438.0
2021-11-02 12:20:00,70.38,70.45,70.36,70.42,95810.0,68.344,68.412,68.3246,68.3828,95810.0
2021-11-02 12:30:00,70.42,70.49,70.36,70.48,58656.0,68.3828,68.4508,68.3246,68.4411,58656.0
2021-11-02 12:40:00,70.48,70.55,70.41,70.55,92304.0,68.4411,68.5091,68.3731,68.5091,92304.0
2021-11-02 12:50:00,70.56,70.59,70.52,70.53,77016.0,68.5188,68.5479,68.4799,68.4897,77016.0
2021-11-02 13:00:00,70.53,70.57,70.46,70.51,257774.0,68.4897,68.5285,68.4217,68.4702,257774.0
2021-11-02 13:10:00,70.52,70.58,70.49,70.5,51928.0,68.4799,68.5382,68.4508,68.4605,51928.0
2021-11-02 13:20:00,70.51,70.56,70.35,70.35,90984.0,68.4702,68.5188,68.3149,68.3149,90984.0
2021-11-02 13:30:00,70.35,70.37,70.25,70.35,111060.0,68.3149,68.3343,68.2178,68.3149,111060.0
2021-11-02 13:40:00,70.36,70.45,70.33,70.39,219924.0,68.3246,68.412,68.2954,68.3537,219924.0
2021-11-02 13:50:00,70.41,70.46,70.36,70.39,61470.0,68.3731,68.4217,68.3246,68.3537,61470.0
2021-11-02 14:00:00,70.39,70.42,70.23,70.24,65474.0,68.3537,68.3828,68.1983,68.208,65474.0
2021-11-02 14:10:00,70.26,70.36,70.21,70.35,101064.0,68.2275,68.3246,68.1789,68.3149,101064.0
2021-11-02 14:20:00,70.34,70.36,70.24,70.31,74972.0,68.3052,68.3246,68.208,68.276,74972.0
2021-11-02 14:30:00,70.32,70.37,70.25,70.36,72370.0,68.2857,68.3343,68.2178,68.3246,72370.0
2021-11-02 14:40:00,70.36,70.49,70.36,70.45,74168.0,68.3246,68.4508,68.3246,68.412,74168.0
2021-11-02 14:50:00,70.44,70.52,70.41,70.51,94708.0,68.4023,68.4799,68.3731,68.4702,94708.0
2021-11-02 15:00:00,70.51,70.56,70.49,70.54,84832.0,68.4702,68.5188,68.4508,68.4994,84832.0
2021-11-02 15:10:00,70.54,70.54,70.41,70.42,251150.0,68.4994,68.4994,68.3731,68.3828,251150.0
2021-11-02 15:20:00,70.42,70.47,70.34,70.46,56464.0,68.3828,68.4314,68.3052,68.4217,56464.0
2021-11-02 15:30:00,70.46,70.49,70.33,70.36,80964.0,68.4217,68.4508,68.2954,68.3246,80964.0
2021-11-02 15:40:00,70.36,70.57,70.36,70.52,129546.0,68.3246,68.5285,68.3246,68.4799,129546.0
2021-11-02 15:50:00,70.51,70.52,70.27,70.5,254056.0,68.4702,68.4799,68.2372,68.4605,254056.0
2021-11-03 09:30:00,70.23,70.35,70.03,70.24,478144.0,68.1983,68.3149,68.0041,68.208,478144.0
2021-11-03 09:40:00,70.21,70.28,70.14,70.25,145364.0,68.1789,68.2469,68.1109,68.2178,145364.0
2021-11-03 09:50:00,70.26,70.34,70.17,70.28,124824.0,68.2275,68.3052,68.1401,68.2469,124824.0
2021-11-03 10:00:00,70.28,70.36,70.02,70.12,243670.0,68.2469,68.3246,67.9944,68.0915,243670.0
2021-11-03 10:10:00,70.11,70.23,70.07,70.13,260348.0,68.0818,68.1983,68.043,68.1012,260348.0
2021-11-03 10:20:00,70.13,70.23,70.09,70.21,87150.0,68.1012,68.1983,68.0624,68.1789,87150.0
2021-11-03 10:30:00,70.21,70.26,70.14,70.23,76542.0,68.1789,68.2275,68.1109,68.1983,76542.0
2021-11-03 10:40:00,70.24,70.35,70.23,70.31,77596.0,68.208,68.3149,68.1983,68.276,77596.0
2021-11-03 10:50:00,70.31,70.35,70.27,70.32,67042.0,68.276,68.3149,68.2372,68.2857,67042.0
2021-11-03 11:00:00,70.3,70.32,70.18,70.2,60758.0,68.2663,68.2857,68.1498,68.1692,60758.0
2021-11-03 11:10:00,70.17,70.25,70.15,70.19,78018.0,68.1401,68.2178,68.1207,68.1595,78018.0
2021-11-03 11:20:00,70.19,70.29,70.17,70.22,61234.0,68.1595,68.2566,68.1401,68.1886,61234.0
2021-11-03 11:30:00,70.2,70.24,70.11,70.14,73678.0,68.1692,68.208,68.0818,68.1109,73678.0
2021-11-03 11:40:00,70.13,70.23,70.13,70.17,53606.0,68.1012,68.1983,68.1012,68.1401,53606.0
2021-11-03 11:50:00,70.17,70.32,70.16,70.29,102882.0,68.1401,68.2857,68.1304,68.2566,102882.0
2021-11-03 12:00:00,70.29,70.33,70.26,70.29,62692.0,68.2566,68.2954,68.2275,68.2566,62692.0
2021-11-03 12:10:00,70.3,70.32,70.25,70.28,61236.0,68.2663,68.2857,68.2178,68.2469,61236.0
2021-11-03 12:20:00,70.28,70.28,70.19,70.26,50340.0,68.2469,68.2469,68.1595,68.2275,50340.0
2021-11-03 12:30:00,70.27,70.31,70.24,70.3,59140.0,68.2372,68.276,68.208,68.2663,59140.0
2021-11-03 12:40:00,70.3,70.33,70.23,70.23,65064.0,68.2663,68.2954,68.1983,68.1983,65064.0
2021-11-03 12:50:00,70.23,70.24,70.19,70.23,70240.0,68.1983,68.208,68.1595,68.1983,70240.0
2021-11-03 13:00:00,70.23,70.23,70.14,70.17,98040.0,68.1983,68.1983,68.1109,68.1401,98040.0
2021-11-03 13:10:00,70.17,70.22,70.13,70.17,54810.0,68.1401,68.1886,68.1012,68.1401,54810.0
2021-11-03 13:20:00,70.17,70.22,70.17,70.22,38636.0,68.1401,68.1886,68.1401,68.1886,38636.0
2021-11-03 13:30:00,70.23,70.28,70.22,70.25,38836.0,68.1983,68.2469,68.1886,68.2178,38836.0
2021-11-03 13:40:00,70.26,70.28,70.08,70.16,143806.0,68.2275,68.2469,68.0527,68.1304,143806.0
2021-11-03 13:50:00,70.16,70.21,70.13,70.16,78728.0,68.1304,68.1789,68.1012,68.1304,78728.0
2021-11-03 14:00:00,70.14,70.89,70.04,70.67,1064402.0,68.1109,68.8392,68.0138,68.6256,1064402.0
2021-11-03 14:10:00,70.66,70.71,70.41,70.7,296462.0,68.6159,68.6645,68.3731,68.6547,296462.0
2021-11-03 14:20:00,70.7,70.82,70.63,70.71,420256.0,68.6547,68.7713,68.5868,68.6645,420256.0
2021-11-03 14:30:00,70.72,70.84,70.57,70.78,173446.0,68.6742,68.7907,68.5285,68.7324,173446.0
2021-11-03 14:40:00,70.77,71.37,70.72,71.36,453546.0,68.7227,69.3054,68.6742,69.2956,453546.0
2021-11-03 14:50:00,71.36,71.57,71.26,71.43,286694.0,69.2956,69.4996,69.1985,69.3636,286694.0
2021-11-03 15:00:00,71.45,71.62,71.34,71.59,156792.0,69.383,69.5481,69.2762,69.519,156792.0
2021-11-03 15:10:00,71.58,71.66,71.5,71.51,271148.0,69.5093,69.587,69.4316,69.4413,271148.0
2021-11-03 15:20:00,71.52,71.58,71.43,71.56,114420.0,69.451,69.5093,69.3636,69.4899,114420.0
2021-11-03 15:30:00,71.58,71.67,71.53,71.6,105292.0,69.5093,69.5967,69.4607,69.5287,105292.0
2021-11-03 15:40:00,71.6,71.96,71.59,71.96,241290.0,69.5287,69.8783,69.519,69.8783,241290.0
2021-11-03 15:50:00,72.0,72.0,71.74,71.81,338724.0,69.9171,69.9171,69.6647,69.7326,338724.0
2021-11-04 09:30:00,72.09,72.13,71.92,72.06,517660.0,70.0045,70.0434,69.8394,69.9754,517660.0
2021-11-04 09:40:00,72.05,72.33,72.05,72.32,320864.0,69.9657,70.2376,69.9657,70.2279,320864.0
2021-11-04 09:50:00,72.29,72.64,72.28,72.55,413896.0,70.1987,70.5386,70.189,70.4512,413896.0
2021-11-04 10:00:00,72.56,72.64,72.49,72.55,281636.0,70.4609,70.5386,70.393,70.4512,281636.0
2021-11-04 10:10:00,72.58,72.85,72.57,72.74,237326.0,70.4804,70.7425,70.4706,70.6357,237326.0
2021-11-04 10:20:00,72.74,72.78,72.64,72.69,216934.0,70.6357,70.6746,70.5386,70.5872,216934.0
2021-11-04 10:30:00,72.72,72.83,72.7,72.8,226656.0,70.6163,70.7231,70.5969,70.694,226656.0
2021-11-04 10:40:00,72.79,72.85,72.74,72.85,174726.0,70.6843,70.7425,70.6357,70.7425,174726.0
2021-11-04 10:50:00,72.84,72.85,72.6,72.62,138746.0,70.7328,70.7425,70.4998,70.5192,138746.0
2021-11-04 11:00:00,72.62,72.62,72.43,72.45,269698.0,70.5192,70.5192,70.3347,70.3541,269698.0
2021-11-04 11:10:00,72.47,72.58,72.31,72.39,253588.0,70.3735,70.4804,70.2182,70.2959,253588.0
2021-11-04 11:20:00,72.4,72.41,72.04,72.07,290452.0,70.3056,70.3153,69.956,69.9851,290452.0
2021-11-04 11:30:00,72.06,72.25,72.0,72.2,296706.0,69.9754,70.1599,69.9171,70.1113,296706.0
2021-11-04 11:40:00,72.2,72.29,72.12,72.12,169960.0,70.1113,70.1987,70.0337,70.0337,169960.0
2021-11-04 11:50:00,72.12,72.49,72.06,72.49,174992.0,70.0337,70.393,69.9754,70.393,174992.0
2021-11-04 12:00:00,72.49,72.56,72.46,72.55,96462.0,70.393,70.4609,70.3638,70.4512,96462.0
2021-11-04 12:10:00,72.55,72.61,72.47,72.53,123462.0,70.4512,70.5095,70.3735,70.4318,123462.0
2021-11-04 12:20:00,72.53,72.54,72.28,72.36,116138.0,70.4318,70.4415,70.189,70.2667,116138.0
2021-11-04 12:30:00,72.36,72.41,72.25,72.35,163606.0,70.2667,70.3153,70.1599,70.257,163606.0
2021-11-04 12:40:00,72.35,72.4,72.28,72.36,70354.0,70.257,70.3056,70.189,70.2667,70354.0
2021-11-04 12:50:00,72.39,72.4,72.31,72.34,51544.0,70.2959,70.3056,70.2182,70.2473,51544.0
2021-11-04 13:00:00,72.35,72.35,72.16,72.3,106776.0,70.257,70.257,70.0725,70.2085,106776.0
2021-11-04 13:10:00,72.31,72.41,72.28,72.38,87950.0,70.2182,70.3153,70.189,70.2861,87950.0
2021-11-04 13:20:00,72.38,72.42,72.29,72.41,79002.0,70.2861,70.325,70.1987,70.3153,79002.0
2021-11-04 13:30:00,72.42,72.47,72.28,72.41,119840.0,70.325,70.3735,70.189,70.3153,119840.0
2021-11-04 13:40:00,72.39,72.57,72.39,72.46,491184.0,70.2959,70.4706,70.2959,70.3638,491184.0
2021-11-04 13:50:00,72.48,72.57,72.44,72.55,63490.0,70.3832,70.4706,70.3444,70.4512,63490.0
2021-11-04 14:00:00,72.54,72.55,72.21,72.39,265904.0,70.4415,70.4512,70.1211,70.2959,265904.0
2021-11-04 14:10:00,72.41,72.44,72.28,72.37,72512.0,70.3153,70.3444,70.189,70.2764,72512.0
2021-11-04 14:20:00,72.38,72.48,72.36,72.41,56368.0,70.2861,70.3832,70.2667,70.3153,56368.0
2021-11-04 14:30:00,72.42,72.44,72.33,72.39,74666.0,70.325,70.3444,70.2376,70.2959,74666.0
2021-11-04 14:40:00,72.39,72.49,72.39,72.47,61980.0,70.2959,70.393,70.2959,70.3735,61980.0
2021-11-04 14:50:00,72.45,72.51,72.28,72.29,103356.0,70.3541,70.4124,70.189,70.1987,103356.0
2021-11-04 15:00:00,72.27,72.36,72.17,72.23,168592.0,70.1793,70.2667,70.0822,70.1405,168592.0
2021-11-04 15:10:00,72.26,72.38,72.25,72.36,96312.0,70.1696,70.2861,70.1599,70.2667,96312.0
2021-11-04 15:20:00,72.35,72.46,72.33,72.36,155512.0,70.257,70.3638,70.2376,70.2667,155512.0
2021-11-04 15:30:00,72.39,72.48,72.35,72.35,106880.0,70.2959,70.3832,70.257,70.257,106880.0
2021-11-04 15:40:00,72.36,72.53,72.19,72.51,278034.0,70.2667,70.4318,70.1016,70.4124,278034.0
2021-11-04 15:50:00,72.51,72.81,72.47,72.79,390466.0,70.4124,70.7037,70.3735,70.6843,390466.0
2021-11-05 09:30:00,73.95,74.29,73.8,74.24,581120.0,71.8107,72.1409,71.6651,72.0923,581120.0
2021-11-05 09:40:00,74.26,74.45,74.17,74.26,550360.0,72.1118,72.2963,72.0244,72.1118,550360.0
2021-11-05 09:50:00,74.27,74.38,74.17,74.38,198610.0,72.1215,72.2283,72.0244,72.2283,198610.0
2021-11-05 10:00:00,74.34,74.56,74.3,74.32,261038.0,72.1894,72.4031,72.1506,72.17,261038.0
2021-11-05 10:10:00,74.33,74.49,74.29,74.39,208628.0,72.1797,72.3351,72.1409,72.238,208628.0
2021-11-05 10:20:00,74.38,74.39,74.19,74.25,184456.0,72.2283,72.238,72.0438,72.102,184456.0
2021-11-05 10:30:00,74.27,74.4,74.24,74.32,144988.0,72.1215,72.2477,72.0923,72.17,144988.0
2021-11-05 10:40:00,74.3,74.43,74.26,74.33,112492.0,72.1506,72.2768,72.1118,72.1797,112492.0
2021-11-05 10:50:00,74.35,74.41,74.23,74.32,167196.0,72.1992,72.2574,72.0826,72.17,167196.0
2021-11-05 11:00:00,74.32,74.38,74.28,74.34,153150.0,72.17,72.2283,72.1312,72.1894,153150.0
2021-11-05 11:10:00,74.33,74.41,74.25,74.28,97966.0,72.1797,72.2574,72.102,72.1312,97966.0
2021-11-05 11:20:00,74.27,74.3,74.07,74.08,111030.0,72.1215,72.1506,71.9273,71.937,111030.0
2021-11-05 11:30:00,74.08,74.23,74.07,74.2,240994.0,71.937,72.0826,71.9273,72.0535,240994.0
2021-11-05 11:40:00,74.21,74.3,74.07,74.23,118764.0,72.0632,72.1506,71.9273,72.0826,118764.0
2021-11-05 11:50:00,74.22,74.24,73.95,73.95,165762.0,72.0729,72.0923,71.8107,71.8107,165762.0
2021-11-05 12:00:00,73.95,74.09,73.92,74.0,68600.0,71.8107,71.9467,71.7816,71.8593,68600.0
2021-11-05 12:10:00,74.02,74.07,73.92,74.0,53138.0,71.8787,71.9273,71.7816,71.8593,53138.0
2021-11-05 12:20:00,74.01,74.06,73.96,74.03,80654.0,71.869,71.9175,71.8204,71.8884,80654.0
2021-11-05 12:30:00,74.03,74.11,73.9,74.0,97756.0,71.8884,71.9661,71.7622,71.8593,97756.0
2021-11-05 12:40:00,74.01,74.01,73.8,73.81,114642.0,71.869,71.869,71.6651,71.6748,114642.0
2021-11-05 12:50:00,73.83,73.89,73.69,73.76,143268.0,71.6942,71.7525,71.5582,71.6262,143268.0
2021-11-05 13:00:00,73.77,73.85,73.57,73.57,80808.0,71.6359,71.7136,71.4417,71.4417,80808.0
2021-11-05 13:10:00,73.57,73.61,73.36,73.5,173698.0,71.4417,71.4806,71.2378,71.3737,173698.0
2021-11-05 13:20:00,73.5,73.5,72.83,72.84,258592.0,71.3737,71.3737,70.7231,70.7328,258592.0
2021-11-05 13:30:00,72.83,73.31,72.83,73.14,194568.0,70.7231,71.1892,70.7231,71.0242,194568.0
2021-11-05 13:40:00,73.14,73.18,72.94,73.08,144204.0,71.0242,71.063,70.8299,70.9659,144204.0
2021-11-05 13:50:00,73.07,73.42,73.07,73.42,185684.0,70.9562,71.2961,70.9562,71.2961,185684.0
2021-11-05 14:00:00,73.39,73.64,73.32,73.56,180944.0,71.2669,71.5097,71.1989,71.432,180944.0
2021-11-05 14:10:00,73.55,73.67,73.5,73.64,78350.0,71.4223,71.5388,71.3737,71.5097,78350.0
2021-11-05 14:20:00,73.64,73.67,73.41,73.64,101040.0,71.5097,71.5388,71.2863,71.5097,101040.0
2021-11-05 14:30:00,73.63,73.64,73.48,73.64,81956.0,71.5,71.5097,71.3543,71.5097,81956.0
2021-11-05 14:40:00,73.62,73.7,73.55,73.64,67042.0,71.4903,71.568,71.4223,71.5097,67042.0
2021-11-05 14:50:00,73.64,73.69,73.57,73.64,82232.0,71.5097,71.5582,71.4417,71.5097,82232.0
2021-11-05 15:00:00,73.64,73.69,73.33,73.55,217106.0,71.5097,71.5582,71.2087,71.4223,217106.0
2021-11-05 15:10:00,73.57,73.61,73.49,73.57,166080.0,71.4417,71.4806,71.364,71.4417,166080.0
2021-11-05 15:20:00,73.56,73.58,73.36,73.45,149960.0,71.432,71.4514,71.2378,71.3252,149960.0
2021-11-05 15:30:00,73.45,73.86,73.4,73.78,299664.0,71.3252,71.7233,71.2766,71.6456,299664.0
2021-11-05 15:40:00,73.8,73.8,73.49,73.52,220294.0,71.6651,71.6651,71.364,71.3932,220294.0
2021-11-05 15:50:00,73.54,73.69,73.44,73.55,272896.0,71.4126,71.5582,71.3155,71.4223,272896.0
2021-11-08 09:30:00,74.13,74.36,73.92,73.97,878576.0,71.9855,72.2089,71.7816,71.8301,878576.0
2021-11-08 09:40:00,73.98,74.16,73.92,74.1,249216.0,71.8399,72.0146,71.7816,71.9564,249216.0
2021-11-08 09:50:00,74.1,74.17,73.81,74.02,244550.0,71.9564,72.0244,71.6748,71.8787,244550.0
2021-11-08 10:00:00,74.01,74.03,73.74,73.82,198960.0,71.869,71.8884,71.6068,71.6845,198960.0
2021-11-08 10:10:00,73.8,74.1,73.8,74.06,141336.0,71.6651,71.9564,71.6651,71.9175,141336.0
2021-11-08 10:20:00,74.07,74.16,73.95,73.97,123098.0,71.9273,72.0146,71.8107,71.8301,123098.0
2021-11-08 10:30:00,73.97,74.12,73.86,73.86,127248.0,71.8301,71.9758,71.7233,71.7233,127248.0
2021-11-08 10:40:00,73.91,74.02,73.64,74.02,242442.0,71.7719,71.8787,71.5097,71.8787,242442.0
2021-11-08 10:50:00,74.01,74.01,73.82,73.83,62134.0,71.869,71.869,71.6845,71.6942,62134.0
2021-11-08 11:00:00,73.83,73.92,73.67,73.76,107252.0,71.6942,71.7816,71.5388,71.6262,107252.0
2021-11-08 11:10:00,73.76,73.84,73.63,73.83,154518.0,71.6262,71.7039,71.5,71.6942,154518.0
2021-11-08 11:20:00,73.83,73.95,73.79,73.9,77358.0,71.6942,71.8107,71.6554,71.7622,77358.0
2021-11-08 11:30:00,73.91,73.95,73.76,73.78,62736.0,71.7719,71.8107,71.6262,71.6456,62736.0
2021-11-08 11:40:00,73.8,73.82,73.69,73.69,63062.0,71.6651,71.6845,71.5582,71.5582,63062.0
2021-11-08 11:50:00,73.69,73.71,73.57,73.61,85068.0,71.5582,71.5777,71.4417,71.4806,85068.0
2021-11-08 12:00:00,73.61,73.67,73.41,73.5,203224.0,71.4806,71.5388,71.2863,71.3737,203224.0
2021-11-08 12:10:00,73.52,73.63,73.43,73.6,123158.0,71.3932,71.5,71.3058,71.4708,123158.0
2021-11-08 12:20:00,73.6,73.64,73.55,73.6,59470.0,71.4708,71.5097,71.4223,71.4708,59470.0
2021-11-08 12:30:00,73.61,73.7,73.52,73.52,103986.0,71.4806,71.568,71.3932,71.3932,103986.0
2021-11-08 12:40:00,73.53,73.64,73.52,73.57,75916.0,71.4029,71.5097,71.3932,71.4417,75916.0
2021-11-08 12:50:00,73.57,73.61,73.44,73.61,115464.0,71.4417,71.4806,71.3155,71.4806,115464.0
2021-11-08 13:00:00,73.63,73.64,73.55,73.6,114830.0,71.5,71.5097,71.4223,71.4708,114830.0
2021-11-08 13:10:00,73.56,73.75,73.56,73.71,77296.0,71.432,71.6165,71.432,71.5777,77296.0
2021-11-08 13:20:00,73.71,73.78,73.71,73.73,74878.0,71.5777,71.6456,71.5777,71.5971,74878.0
2021-11-08 13:30:00,73.71,73.77,73.64,73.71,53268.0,71.5777,71.6359,71.5097,71.5777,53268.0
2021-11-08 13:40:00,73.71,73.81,73.69,73.75,60164.0,71.5777,71.6748,71.5582,71.6165,60164.0
2021-11-08 13:50:00,73.75,73.85,73.75,73.81,65836.0,71.6165,71.7136,71.6165,71.6748,65836.0
2021-11-08 14:00:00,73.82,73.96,73.82,73.95,109086.0,71.6845,71.8204,71.6845,71.8107,109086.0
2021-11-08 14:10:00,73.93,74.0,73.86,73.97,103120.0,71.7913,71.8593,71.7233,71.8301,103120.0
2021-11-08 14:20:00,73.96,73.96,73.75,73.77,91960.0,71.8204,71.8204,71.6165,71.6359,91960.0
2021-11-08 14:30:00,73.78,73.93,73.77,73.87,60362.0,71.6456,71.7913,71.6359,71.733,60362.0
2021-11-08 14:40:00,73.89,73.97,73.86,73.94,78252.0,71.7525,71.8301,71.7233,71.801,78252.0
2021-11-08 14:50:00,73.95,74.02,73.87,74.02,93578.0,71.8107,71.8787,71.733,71.8787,93578.0
2021-11-08 15:00:00,74.01,74.01,73.87,73.95,86324.0,71.869,71.869,71.733,71.8107,86324.0
2021-11-08 15:10:00,73.95,73.96,73.85,73.92,84842.0,71.8107,71.8204,71.7136,71.7816,84842.0
2021-11-08 15:20:00,73.94,73.99,73.76,73.83,79672.0,71.801,71.8496,71.6262,71.6942,79672.0
2021-11-08 15:30:00,73.83,73.94,73.79,73.9,75730.0,71.6942,71.801,71.6554,71.7622,75730.0
2021-11-08 15:40:00,73.91,73.91,73.58,73.6,145030.0,71.7719,71.7719,71.4514,71.4708,145030.0
2021-11-08 15:50:00,73.63,73.91,73.63,73.76,284938.0,71.5,71.7719,71.5,71.6262,284938.0
2021-11-09 09:30:00,73.93,74.05,73.78,73.8,460042.0,71.7913,71.9078,71.6456,71.6651,460042.0
2021-11-09 09:40:00,73.82,73.89,73.46,73.54,278438.0,71.6845,71.7525,71.3349,71.4126,278438.0
2021-11-09 09:50:00,73.53,73.61,72.58,72.78,815206.0,71.4029,71.4806,70.4804,70.6746,815206.0
2021-11-09 10:00:00,72.81,73.05,72.44,72.58,533078.0,70.7037,70.9368,70.3444,70.4804,533078.0
2021-11-09 10:10:00,72.55,73.09,72.48,72.8,406148.0,70.4512,70.9756,70.3832,70.694,406148.0
2021-11-09 10:20:00,72.8,73.01,72.63,72.93,202650.0,70.694,70.8979,70.5289,70.8202,202650.0
2021-11-09 10:30:00,72.91,73.26,72.91,73.07,360030.0,70.8008,71.1407,70.8008,70.9562,360030.0
2021-11-09 10:40:00,73.08,73.3,73.06,73.14,166854.0,70.9659,71.1795,70.9465,71.0242,166854.0
2021-11-09 10:50:00,73.13,73.17,72.89,72.95,178534.0,71.0144,71.0533,70.7814,70.8397,178534.0
2021-11-09 11:00:00,72.96,73.14,72.92,72.95,130682.0,70.8494,71.0242,70.8105,70.8397,130682.0
2021-11-09 11:10:00,72.94,72.94,72.52,72.87,164460.0,70.8299,70.8299,70.4221,70.762,164460.0
2021-11-09 11:20:00,72.86,72.96,72.64,72.71,99150.0,70.7523,70.8494,70.5386,70.6066,99150.0
2021-11-09 11:30:00,72.68,72.91,72.67,72.73,115938.0,70.5775,70.8008,70.5678,70.626,115938.0
2021-11-09 11:40:00,72.73,73.07,72.73,72.89,168806.0,70.626,70.9562,70.626,70.7814,168806.0
2021-11-09 11:50:00,72.91,72.91,72.58,72.64,117816.0,70.8008,70.8008,70.4804,70.5386,117816.0
2021-11-09 12:00:00,72.63,72.63,72.3,72.46,208844.0,70.5289,70.5289,70.2085,70.3638,208844.0
2021-11-09 12:10:00,72.5,72.78,72.5,72.65,127768.0,70.4027,70.6746,70.4027,70.5483,127768.0
2021-11-09 12:20:00,72.66,72.75,72.48,72.58,149930.0,70.558,70.6454,70.3832,70.4804,149930.0
2021-11-09 12:30:00,72.56,72.73,72.5,72.64,119038.0,70.4609,70.626,70.4027,70.5386,119038.0
2021-11-09 12:40:00,72.63,72.83,72.52,72.77,180984.0,70.5289,70.7231,70.4221,70.6649,180984.0
2021-11-09 12:50:00,72.77,72.91,72.66,72.67,174208.0,70.6649,70.8008,70.558,70.5678,174208.0
2021-11-09 13:00:00,72.68,72.88,72.66,72.83,109272.0,70.5775,70.7717,70.558,70.7231,109272.0
2021-11-09 13:10:00,72.83,72.9,72.71,72.86,75622.0,70.7231,70.7911,70.6066,70.7523,75622.0
2021-11-09 13:20:00,72.85,72.85,72.56,72.65,171184.0,70.7425,70.7425,70.4609,70.5483,171184.0
2021-11-09 13:30:00,72.64,72.77,72.56,72.57,45702.0,70.5386,70.6649,70.4609,70.4706,45702.0
2021-11-09 13:40:00,72.63,72.63,72.42,72.46,86306.0,70.5289,70.5289,70.325,70.3638,86306.0
2021-11-09 13:50:00,72.49,72.53,72.34,72.45,101684.0,70.393,70.4318,70.2473,70.3541,101684.0
2021-11-09 14:00:00,72.46,72.61,72.39,72.52,94158.0,70.3638,70.5095,70.2959,70.4221,94158.0
2021-11-09 14:10:00,72.5,72.73,72.44,72.72,72858.0,70.4027,70.626,70.3444,70.6163,72858.0
2021-11-09 14:20:00,72.72,72.86,72.64,72.68,74758.0,70.6163,70.7523,70.5386,70.5775,74758.0
2021-11-09 14:30:00,72.69,72.81,72.64,72.8,64786.0,70.5872,70.7037,70.5386,70.694,64786.0
2021-11-09 14:40:00,72.8,72.88,72.77,72.81,81316.0,70.694,70.7717,70.6649,70.7037,81316.0
2021-11-09 14:50:00,72.78,72.91,72.67,72.91,82794.0,70.6746,70.8008,70.5678,70.8008,82794.0
2021-11-09 15:00:00,72.89,72.92,72.74,72.82,74152.0,70.7814,70.8105,70.6357,70.7134,74152.0
2021-11-09 15:10:00,72.85,72.87,72.66,72.67,69376.0,70.7425,70.762,70.558,70.5678,69376.0
2021-11-09 15:20:00,72.67,72.85,72.66,72.75,97514.0,70.5678,70.7425,70.558,70.6454,97514.0
2021-11-09 15:30:00,72.76,72.79,72.63,72.76,91308.0,70.6551,70.6843,70.5289,70.6551,91308.0
2021-11-09 15:40:00,72.77,72.99,72.77,72.84,213314.0,70.6649,70.8785,70.6649,70.7328,213314.0
2021-11-09 15:50:00,72.85,73.07,72.8,73.02,344368.0,70.7425,70.9562,70.694,70.9076,344368.0
2021-11-10 09:30:00,72.17,72.5,72.05,72.28,653214.0,70.0822,70.4027,69.9657,70.189,653214.0
2021-11-10 09:40:00,72.29,72.6,72.28,72.5,293886.0,70.1987,70.4998,70.189,70.4027,293886.0
2021-11-10 09:50:00,72.5,72.92,72.4,72.86,224894.0,70.4027,70.8105,70.3056,70.7523,224894.0
2021-11-10 10:00:00,72.89,72.95,72.71,72.87,187074.0,70.7814,70.8397,70.6066,70.762,187074.0
2021-11-10 10:10:00,72.88,72.96,72.8,72.9,156892.0,70.7717,70.8494,70.694,70.7911,156892.0
2021-11-10 10:20:00,72.92,73.01,72.76,72.8,172888.0,70.8105,70.8979,70.6551,70.694,172888.0
2021-11-10 10:30:00,72.79,72.91,72.67,72.88,140396.0,70.6843,70.8008,70.5678,70.7717,140396.0
2021-11-10 10:40:00,72.9,72.92,72.7,72.74,84832.0,70.7911,70.8105,70.5969,70.6357,84832.0
2021-11-10 10:50:00,72.74,72.86,72.71,72.71,78418.0,70.6357,70.7523,70.6066,70.6066,78418.0
2021-11-10 11:00:00,72.73,72.97,72.73,72.83,96954.0,70.626,70.8591,70.626,70.7231,96954.0
2021-11-10 11:10:00,72.86,72.95,72.81,72.88,51732.0,70.7523,70.8397,70.7037,70.7717,51732.0
2021-11-10 11:20:00,72.88,72.92,72.69,72.71,55512.0,70.7717,70.8105,70.5872,70.6066,55512.0
2021-11-10 11:30:00,72.72,72.8,72.58,72.67,112590.0,70.6163,70.694,70.4804,70.5678,112590.0
2021-11-10 11:40:00,72.7,72.71,72.49,72.67,62358.0,70.5969,70.6066,70.393,70.5678,62358.0
2021-11-10 11:50:00,72.71,72.82,72.67,72.75,61408.0,70.6066,70.7134,70.5678,70.6454,61408.0
2021-11-10 12:00:00,72.75,72.8,72.61,72.69,56830.0,70.6454,70.694,70.5095,70.5872,56830.0
2021-11-10 12:10:00,72.67,72.74,72.5,72.55,86416.0,70.5678,70.6357,70.4027,70.4512,86416.0
2021-11-10 12:20:00,72.55,72.61,72.39,72.4,74734.0,70.4512,70.5095,70.2959,70.3056,74734.0
2021-11-10 12:30:00,72.41,72.55,72.41,72.48,48930.0,70.3153,70.4512,70.3153,70.3832,48930.0
2021-11-10 12:40:00,72.48,72.48,72.14,72.22,167262.0,70.3832,70.3832,70.0531,70.1308,167262.0
2021-11-10 12:50:00,72.23,72.39,72.23,72.38,72544.0,70.1405,70.2959,70.1405,70.2861,72544.0
2021-11-10 13:00:00,72.37,72.41,71.81,71.96,367682.0,70.2764,70.3153,69.7326,69.8783,367682.0
2021-11-10 13:10:00,71.97,72.15,71.69,71.79,339332.0,69.888,70.0628,69.6161,69.7132,339332.0
2021-11-10 13:20:00,71.8,72.0,71.66,71.91,294784.0,69.7229,69.9171,69.587,69.8297,294784.0
2021-11-10 13:30:00,71.91,72.07,71.8,71.8,183614.0,69.8297,69.9851,69.7229,69.7229,183614.0
2021-11-10 13:40:00,71.86,71.88,71.54,71.6,152390.0,69.7812,69.8006,69.4704,69.5287,152390.0
2021-11-10 13:50:00,71.57,71.64,71.39,71.53,255678.0,69.4996,69.5675,69.3248,69.4607,255678.0
2021-11-10 14:00:00,71.52,71.55,71.24,71.48,207730.0,69.451,69.4802,69.1791,69.4122,207730.0
2021-11-10 14:10:00,71.46,71.51,71.26,71.31,129162.0,69.3928,69.4413,69.1985,69.2471,129162.0
2021-11-10 14:20:00,71.3,71.41,70.86,70.86,238136.0,69.2374,69.3442,68.8101,68.8101,238136.0
2021-11-10 14:30:00,70.87,71.05,70.73,70.74,370590.0,68.8198,68.9946,68.6839,68.6936,370590.0
2021-11-10 14:40:00,70.77,71.01,70.5,70.98,358804.0,68.7227,68.9558,68.4605,68.9266,358804.0
2021-11-10 14:50:00,70.97,71.14,70.82,70.83,207852.0,68.9169,69.082,68.7713,68.781,207852.0
2021-11-10 15:00:00,70.85,71.08,70.69,70.98,210294.0,68.8004,69.0237,68.645,68.9266,210294.0
2021-11-10 15:10:00,71.0,71.35,70.97,71.35,202098.0,68.9461,69.2859,68.9169,69.2859,202098.0
2021-11-10 15:20:00,71.35,71.45,71.2,71.35,178076.0,69.2859,69.383,69.1403,69.2859,178076.0
2021-11-10 15:30:00,71.34,71.43,71.08,71.16,127074.0,69.2762,69.3636,69.0237,69.1014,127074.0
2021-11-10 15:40:00,71.17,71.33,70.96,71.13,152222.0,69.1111,69.2665,68.9072,69.0723,152222.0
2021-11-10 15:50:00,71.13,71.55,71.13,71.28,374826.0,69.0723,69.4802,69.0723,69.218,374826.0
2021-11-11 09:30:00,71.96,72.01,71.55,71.58,648058.0,69.8783,69.9268,69.4802,69.5093,648058.0
2021-11-11 09:40:00,71.55,71.81,71.53,71.76,332050.0,69.4802,69.7326,69.4607,69.6841,332050.0
2021-11-11 09:50:00,71.75,71.94,71.72,71.89,270470.0,69.6744,69.8589,69.6452,69.8103,270470.0
2021-11-11 10:00:00,71.89,71.9,71.58,71.63,148788.0,69.8103,69.82,69.5093,69.5578,148788.0
2021-11-11 10:10:00,71.65,71.75,71.53,71.69,153532.0,69.5773,69.6744,69.4607,69.6161,153532.0
2021-11-11 10:20:00,71.68,71.7,71.54,71.54,156220.0,69.6064,69.6258,69.4704,69.4704,156220.0
2021-11-11 10:30:00,71.53,71.66,71.38,71.62,194140.0,69.4607,69.587,69.3151,69.5481,194140.0
2021-11-11 10:40:00,71.61,71.77,71.58,71.73,114714.0,69.5384,69.6938,69.5093,69.6549,114714.0
2021-11-11 10:50:00,71.67,71.8,71.66,71.66,116774.0,69.5967,69.7229,69.587,69.587,116774.0
2021-11-11 11:00:00,71.67,71.75,71.55,71.57,66234.0,69.5967,69.6744,69.4802,69.4996,66234.0
2021-11-11 11:10:00,71.54,71.66,71.54,71.61,62202.0,69.4704,69.587,69.4704,69.5384,62202.0
2021-11-11 11:20:00,71.66,71.74,71.6,71.63,31946.0,69.587,69.6647,69.5287,69.5578,31946.0
2021-11-11 11:30:00,71.64,71.92,71.6,71.92,97198.0,69.5675,69.8394,69.5287,69.8394,97198.0
2021-11-11 11:40:00,71.91,71.92,71.77,71.83,71612.0,69.8297,69.8394,69.6938,69.7521,71612.0
2021-11-11 11:50:00,71.83,71.85,71.72,71.74,85434.0,69.7521,69.7715,69.6452,69.6647,85434.0
2021-11-11 12:00:00,71.74,71.8,71.55,71.58,82846.0,69.6647,69.7229,69.4802,69.5093,82846.0
2021-11-11 12:10:00,71.57,71.6,71.35,71.45,93292.0,69.4996,69.5287,69.2859,69.383,93292.0
2021-11-11 12:20:00,71.46,71.55,71.4,71.53,62556.0,69.3928,69.4802,69.3345,69.4607,62556.0
2021-11-11 12:30:00,71.52,71.74,71.49,71.71,63202.0,69.451,69.6647,69.4219,69.6355,63202.0
2021-11-11 12:40:00,71.71,71.72,71.63,71.67,41826.0,69.6355,69.6452,69.5578,69.5967,41826.0
2021-11-11 12:50:00,71.67,71.69,71.61,71.61,24728.0,69.5967,69.6161,69.5384,69.5384,24728.0
2021-11-11 13:00:00,71.6,71.61,71.38,71.39,41704.0,69.5287,69.5384,69.3151,69.3248,41704.0
2021-11-11 13:10:00,71.38,71.55,71.38,71.5,151748.0,69.3151,69.4802,69.3151,69.4316,151748.0
2021-11-11 13:20:00,71.52,71.6,71.4,71.55,55900.0,69.451,69.5287,69.3345,69.4802,55900.0
2021-11-11 13:30:00,71.54,71.58,71.5,71.57,44814.0,69.4704,69.5093,69.4316,69.4996,44814.0
2021-11-11 13:40:00,71.56,71.64,71.5,71.64,42738.0,69.4899,69.5675,69.4316,69.5675,42738.0
2021-11-11 13:50:00,71.63,71.66,71.57,71.6,58984.0,69.5578,69.587,69.4996,69.5287,58984.0
2021-11-11 14:00:00,71.6,71.77,71.58,71.77,68886.0,69.5287,69.6938,69.5093,69.6938,68886.0
2021-11-11 14:10:00,71.76,71.77,71.67,71.67,46568.0,69.6841,69.6938,69.5967,69.5967,46568.0
2021-11-11 14:20:00,71.67,71.67,71.6,71.61,51056.0,69.5967,69.5967,69.5287,69.5384,51056.0
2021-11-11 14:30:00,71.63,71.76,71.61,71.73,51842.0,69.5578,69.6841,69.5384,69.6549,51842.0
2021-11-11 14:40:00,71.74,71.81,71.63,71.64,99264.0,69.6647,69.7326,69.5578,69.5675,99264.0
2021-11-11 14:50:00,71.64,71.65,71.51,71.54,56168.0,69.5675,69.5773,69.4413,69.4704,56168.0
2021-11-11 15:00:00,71.55,71.59,71.44,71.5,82152.0,69.4802,69.519,69.3733,69.4316,82152.0
2021-11-11 15:10:00,71.51,71.52,71.35,71.49,137686.0,69.4413,69.451,69.2859,69.4219,137686.0
2021-11-11 15:20:00,71.49,71.6,71.44,71.55,80396.0,69.4219,69.5287,69.3733,69.4802,80396.0
2021-11-11 15:30:00,71.56,71.56,71.41,71.5,81010.0,69.4899,69.4899,69.3442,69.4316,81010.0
2021-11-11 15:40:00,71.5,71.61,71.42,71.45,113138.0,69.4316,69.5384,69.3539,69.383,113138.0
2021-11-11 15:50:00,71.45,71.53,71.31,71.35,194102.0,69.383,69.4607,69.2471,69.2859,194102.0
2021-11-12 09:30:00,71.94,71.96,71.47,71.52,418048.0,69.8589,69.8783,69.4025,69.451,418048.0
2021-11-12 09:40:00,71.53,71.67,71.5,71.51,206516.0,69.4607,69.5967,69.4316,69.4413,206516.0
2021-11-12 09:50:00,71.51,71.74,71.48,71.55,217862.0,69.4413,69.6647,69.4122,69.4802,217862.0
2021-11-12 10:00:00,71.54,71.78,71.51,71.76,213364.0,69.4704,69.7035,69.4413,69.6841,213364.0
2021-11-12 10:10:00,71.71,71.81,71.63,71.81,105738.0,69.6355,69.7326,69.5578,69.7326,105738.0
2021-11-12 10:20:00,71.81,71.85,71.57,71.64,166758.0,69.7326,69.7715,69.4996,69.5675,166758.0
2021-11-12 10:30:00,71.66,71.69,71.49,71.61,203870.0,69.587,69.6161,69.4219,69.5384,203870.0
2021-11-12 10:40:00,71.62,71.88,71.62,71.86,183904.0,69.5481,69.8006,69.5481,69.7812,183904.0
2021-11-12 10:50:00,71.86,72.05,71.83,72.04,167676.0,69.7812,69.9657,69.7521,69.956,167676.0
2021-11-12 11:00:00,72.06,72.38,72.04,72.38,303412.0,69.9754,70.2861,69.956,70.2861,303412.0
2021-11-12 11:10:00,72.39,72.79,72.26,72.78,331816.0,70.2959,70.6843,70.1696,70.6746,331816.0
2021-11-12 11:20:00,72.77,72.83,72.66,72.72,411336.0,70.6649,70.7231,70.558,70.6163,411336.0
2021-11-12 11:30:00,72.72,72.86,72.68,72.7,215132.0,70.6163,70.7523,70.5775,70.5969,215132.0
2021-11-12 11:40:00,72.7,72.8,72.61,72.69,125228.0,70.5969,70.694,70.5095,70.5872,125228.0
2021-11-12 11:50:00,72.69,72.93,72.65,72.86,162974.0,70.5872,70.8202,70.5483,70.7523,162974.0
2021-11-12 12:00:00,72.86,72.98,72.76,72.76,120480.0,70.7523,70.8688,70.6551,70.6551,120480.0
2021-11-12 12:10:00,72.76,72.92,72.74,72.91,90588.0,70.6551,70.8105,70.6357,70.8008,90588.0
2021-11-12 12:20:00,72.91,72.95,72.81,72.88,56636.0,70.8008,70.8397,70.7037,70.7717,56636.0
2021-11-12 12:30:00,72.88,72.88,72.83,72.86,43252.0,70.7717,70.7717,70.7231,70.7523,43252.0
2021-11-12 12:40:00,72.82,72.85,72.7,72.7,76592.0,70.7134,70.7425,70.5969,70.5969,76592.0
2021-11-12 12:50:00,72.71,72.78,72.66,72.71,46176.0,70.6066,70.6746,70.558,70.6066,46176.0
2021-11-12 13:00:00,72.72,72.72,72.53,72.57,132996.0,70.6163,70.6163,70.4318,70.4706,132996.0
2021-11-12 13:10:00,72.56,72.67,72.56,72.63,74082.0,70.4609,70.5678,70.4609,70.5289,74082.0
2021-11-12 13:20:00,72.62,72.69,72.61,72.64,118640.0,70.5192,70.5872,70.5095,70.5386,118640.0
2021-11-12 13:30:00,72.66,72.79,72.66,72.76,43714.0,70.558,70.6843,70.558,70.6551,43714.0
2021-11-12 13:40:00,72.75,72.75,72.64,72.65,40910.0,70.6454,70.6454,70.5386,70.5483,40910.0
2021-11-12 13:50:00,72.64,72.8,72.63,72.78,46112.0,70.5386,70.694,70.5289,70.6746,46112.0
2021-11-12 14:00:00,72.79,72.79,72.67,72.69,55436.0,70.6843,70.6843,70.5678,70.5872,55436.0
2021-11-12 14:10:00,72.7,72.79,72.7,72.76,52824.0,70.5969,70.6843,70.5969,70.6551,52824.0
2021-11-12 14:20:00,72.74,72.74,72.56,72.59,59764.0,70.6357,70.6357,70.4609,70.4901,59764.0
2021-11-12 14:30:00,72.61,72.63,72.46,72.61,85210.0,70.5095,70.5289,70.3638,70.5095,85210.0
2021-11-12 14:40:00,72.6,72.67,72.58,72.66,38920.0,70.4998,70.5678,70.4804,70.558,38920.0
2021-11-12 14:50:00,72.67,72.73,72.64,72.64,59498.0,70.5678,70.626,70.5386,70.5386,59498.0
2021-11-12 15:00:00,72.65,72.73,72.61,72.73,65716.0,70.5483,70.626,70.5095,70.626,65716.0
2021-11-12 15:10:00,72.72,72.79,72.67,72.78,82750.0,70.6163,70.6843,70.5678,70.6746,82750.0
2021-11-12 15:20:00,72.79,72.93,72.79,72.92,164242.0,70.6843,70.8202,70.6843,70.8105,164242.0
2021-11-12 15:30:00,72.92,73.2,72.92,73.04,258086.0,70.8105,71.0824,70.8105,70.927,258086.0
2021-11-12 15:40:00,73.06,73.08,72.81,72.83,270432.0,70.9465,70.9659,70.7037,70.7231,270432.0
2021-11-12 15:50:00,72.83,73.0,72.82,72.92,440164.0,70.7231,70.8882,70.7134,70.8105,440164.0
2021-11-15 09:30:00,73.56,73.64,73.34,73.55,617456.0,71.432,71.5097,71.2184,71.4223,617456.0
2021-11-15 09:40:00,73.55,73.58,73.3,73.32,288334.0,71.4223,71.4514,71.1795,71.1989,288334.0
2021-11-15 09:50:00,73.32,73.53,73.08,73.53,287696.0,71.1989,71.4029,70.9659,71.4029,287696.0
2021-11-15 10:00:00,73.51,73.52,73.17,73.19,168218.0,71.3835,71.3932,71.0533,71.0727,168218.0
2021-11-15 10:10:00,73.18,73.26,73.05,73.08,140482.0,71.063,71.1407,70.9368,70.9659,140482.0
2021-11-15 10:20:00,73.08,73.23,73.08,73.11,117958.0,70.9659,71.1116,70.9659,70.995,117958.0
2021-11-15 10:30:00,73.13,73.21,73.07,73.11,90706.0,71.0144,71.0921,70.9562,70.995,90706.0
2021-11-15 10:40:00,73.12,73.21,73.02,73.21,82662.0,71.0047,71.0921,70.9076,71.0921,82662.0
2021-11-15 10:50:00,73.21,73.28,73.15,73.15,68778.0,71.0921,71.1601,71.0339,71.0339,68778.0
2021-11-15 11:00:00,73.16,73.27,73.14,73.27,49442.0,71.0436,71.1504,71.0242,71.1504,49442.0
2021-11-15 11:10:00,73.27,73.29,73.15,73.2,60876.0,71.1504,71.1698,71.0339,71.0824,60876.0
2021-11-15 11:20:00,73.2,73.2,73.11,73.12,21504.0,71.0824,71.0824,70.995,71.0047,21504.0
2021-11-15 11:30:00,73.11,73.26,73.06,73.13,110014.0,70.995,71.1407,70.9465,71.0144,110014.0
2021-11-15 11:40:00,73.14,73.15,72.45,72.64,414416.0,71.0242,71.0339,70.3541,70.5386,414416.0
2021-11-15 11:50:00,72.66,72.75,72.47,72.73,143932.0,70.558,70.6454,70.3735,70.626,143932.0
2021-11-15 12:00:00,72.74,72.81,72.68,72.79,61770.0,70.6357,70.7037,70.5775,70.6843,61770.0
2021-11-15 12:10:00,72.8,72.81,72.61,72.66,73214.0,70.694,70.7037,70.5095,70.558,73214.0
2021-11-15 12:20:00,72.65,72.67,72.43,72.57,244714.0,70.5483,70.5678,70.3347,70.4706,244714.0
2021-11-15 12:30:00,72.59,72.79,72.58,72.79,98898.0,70.4901,70.6843,70.4804,70.6843,98898.0
2021-11-15 12:40:00,72.8,72.91,72.71,72.83,104568.0,70.694,70.8008,70.6066,70.7231,104568.0
2021-11-15 12:50:00,72.82,72.9,72.79,72.88,46002.0,70.7134,70.7911,70.6843,70.7717,46002.0
2021-11-15 13:00:00,72.86,73.0,72.8,72.95,87802.0,70.7523,70.8882,70.694,70.8397,87802.0
2021-11-15 13:10:00,72.97,73.04,72.91,72.94,101406.0,70.8591,70.927,70.8008,70.8299,101406.0
2021-11-15 13:20:00,72.95,72.97,72.79,72.9,106048.0,70.8397,70.8591,70.6843,70.7911,106048.0
2021-11-15 13:30:00,72.91,72.94,72.83,72.85,31380.0,70.8008,70.8299,70.7231,70.7425,31380.0
2021-11-15 13:40:00,72.85,72.92,72.77,72.91,43756.0,70.7425,70.8105,70.6649,70.8008,43756.0
2021-11-15 13:50:00,72.91,72.92,72.82,72.82,20688.0,70.8008,70.8105,70.7134,70.7134,20688.0
2021-11-15 14:00:00,72.82,72.82,72.7,72.77,78662.0,70.7134,70.7134,70.5969,70.6649,78662.0
2021-11-15 14:10:00,72.76,72.82,72.66,72.66,67066.0,70.6551,70.7134,70.558,70.558,67066.0
2021-11-15 14:20:00,72.66,72.72,72.6,72.7,69318.0,70.558,70.6163,70.4998,70.5969,69318.0
2021-11-15 14:30:00,72.66,72.79,72.65,72.78,22632.0,70.558,70.6843,70.5483,70.6746,22632.0
2021-11-15 14:40:00,72.78,73.0,72.78,72.94,128090.0,70.6746,70.8882,70.6746,70.8299,128090.0
2021-11-15 14:50:00,72.94,72.97,72.85,72.91,60170.0,70.8299,70.8591,70.7425,70.8008,60170.0
2021-11-15 15:00:00,72.89,72.97,72.83,72.85,61382.0,70.7814,70.8591,70.7231,70.7425,61382.0
2021-11-15 15:10:00,72.85,72.96,72.81,72.89,48230.0,70.7425,70.8494,70.7037,70.7814,48230.0
2021-11-15 15:20:00,72.89,73.02,72.89,72.99,105116.0,70.7814,70.9076,70.7814,70.8785,105116.0
2021-11-15 15:30:00,73.0,73.0,72.78,72.8,89958.0,70.8882,70.8882,70.6746,70.694,89958.0
2021-11-15 15:40:00,72.79,72.83,72.63,72.7,109892.0,70.6843,70.7231,70.5289,70.5969,109892.0
2021-11-15 15:50:00,72.69,73.04,72.6,72.98,215850.0,70.5872,70.927,70.4998,70.8688,215850.0
2021-11-16 09:30:00,72.86,73.55,72.83,73.42,479964.0,70.7523,71.4223,70.7231,71.2961,479964.0
2021-11-16 09:40:00,73.44,73.67,73.38,73.61,505464.0,71.3155,71.5388,71.2572,71.4806,505464.0
2021-11-16 09:50:00,73.67,73.73,73.4,73.47,263184.0,71.5388,71.5971,71.2766,71.3446,263184.0
2021-11-16 10:00:00,73.51,73.71,73.5,73.6,207028.0,71.3835,71.5777,71.3737,71.4708,207028.0
2021-11-16 10:10:00,73.61,73.77,73.54,73.56,268778.0,71.4806,71.6359,71.4126,71.432,268778.0
2021-11-16 10:20:00,73.56,73.6,73.3,73.3,154428.0,71.432,71.4708,71.1795,71.1795,154428.0
2021-11-16 10:30:00,73.31,73.52,73.29,73.42,132324.0,71.1892,71.3932,71.1698,71.2961,132324.0
2021-11-16 10:40:00,73.43,73.49,73.3,73.38,103544.0,71.3058,71.364,71.1795,71.2572,103544.0
2021-11-16 10:50:00,73.37,73.46,73.35,73.45,99316.0,71.2475,71.3349,71.2281,71.3252,99316.0
2021-11-16 11:00:00,73.46,73.67,73.45,73.67,134544.0,71.3349,71.5388,71.3252,71.5388,134544.0
2021-11-16 11:10:00,73.67,74.02,73.67,74.01,244882.0,71.5388,71.8787,71.5388,71.869,244882.0
2021-11-16 11:20:00,74.01,74.14,74.0,74.07,300016.0,71.869,71.9952,71.8593,71.9273,300016.0
2021-11-16 11:30:00,74.08,74.16,74.02,74.08,315708.0,71.937,72.0146,71.8787,71.937,315708.0
2021-11-16 11:40:00,74.09,74.11,73.97,73.97,131356.0,71.9467,71.9661,71.8301,71.8301,131356.0
2021-11-16 11:50:00,73.97,74.08,73.95,74.06,75858.0,71.8301,71.937,71.8107,71.9175,75858.0
2021-11-16 12:00:00,74.06,74.11,73.98,74.0,89136.0,71.9175,71.9661,71.8399,71.8593,89136.0
2021-11-16 12:10:00,74.0,74.11,74.0,74.11,49148.0,71.8593,71.9661,71.8593,71.9661,49148.0
2021-11-16 12:20:00,74.1,74.13,74.03,74.05,68670.0,71.9564,71.9855,71.8884,71.9078,68670.0
2021-11-16 12:30:00,74.03,74.13,74.0,74.1,56818.0,71.8884,71.9855,71.8593,71.9564,56818.0
2021-11-16 12:40:00,74.1,74.28,74.08,74.2,146804.0,71.9564,72.1312,71.937,72.0535,146804.0
2021-11-16 12:50:00,74.2,74.22,74.14,74.17,63176.0,72.0535,72.0729,71.9952,72.0244,63176.0
2021-11-16 13:00:00,74.17,74.29,74.14,74.28,90426.0,72.0244,72.1409,71.9952,72.1312,90426.0
2021-11-16 13:10:00,74.28,74.33,74.17,74.17,102160.0,72.1312,72.1797,72.0244,72.0244,102160.0
2021-11-16 13:20:00,74.19,74.27,74.19,74.23,53152.0,72.0438,72.1215,72.0438,72.0826,53152.0
2021-11-16 13:30:00,74.25,74.33,74.25,74.32,36980.0,72.102,72.1797,72.102,72.17,36980.0
2021-11-16 13:40:00,74.31,74.36,74.29,74.34,50442.0,72.1603,72.2089,72.1409,72.1894,50442.0
2021-11-16 13:50:00,74.35,74.39,74.34,74.36,35554.0,72.1992,72.238,72.1894,72.2089,35554.0
2021-11-16 14:00:00,74.36,74.42,74.33,74.39,57638.0,72.2089,72.2671,72.1797,72.238,57638.0
2021-11-16 14:10:00,74.39,74.4,74.24,74.28,88440.0,72.238,72.2477,72.0923,72.1312,88440.0
2021-11-16 14:20:00,74.29,74.29,74.16,74.25,45232.0,72.1409,72.1409,72.0146,72.102,45232.0
2021-11-16 14:30:00,74.25,74.27,74.19,74.19,81322.0,72.102,72.1215,72.0438,72.0438,81322.0
2021-11-16 14:40:00,74.2,74.21,74.11,74.11,62956.0,72.0535,72.0632,71.9661,71.9661,62956.0
2021-11-16 14:50:00,74.14,74.21,74.14,74.14,40046.0,71.9952,72.0632,71.9952,71.9952,40046.0
2021-11-16 15:00:00,74.14,74.17,74.07,74.07,55924.0,71.9952,72.0244,71.9273,71.9273,55924.0
2021-11-16 15:10:00,74.08,74.11,73.98,74.06,129448.0,71.937,71.9661,71.8399,71.9175,129448.0
2021-11-16 15:20:00,74.1,74.13,74.02,74.06,54952.0,71.9564,71.9855,71.8787,71.9175,54952.0
2021-11-16 15:30:00,74.03,74.18,74.02,74.06,72210.0,71.8884,72.0341,71.8787,71.9175,72210.0
2021-11-16 15:40:00,74.07,74.14,73.86,73.87,148244.0,71.9273,71.9952,71.7233,71.733,148244.0
2021-11-16 15:50:00,73.89,74.03,73.72,73.85,688194.0,71.7525,71.8884,71.5874,71.7136,688194.0
2021-11-17 09:30:00,73.72,73.74,73.32,73.41,454998.0,71.5874,71.6068,71.1989,71.2863,454998.0
2021-11-17 09:40:00,73.39,73.54,73.31,73.31,180686.0,71.2669,71.4126,71.1892,71.1892,180686.0
2021-11-17 09:50:00,73.31,73.31,72.99,73.06,357182.0,71.1892,71.1892,70.8785,70.9465,357182.0
2021-11-17 10:00:00,73.04,73.32,73.01,73.24,237618.0,70.927,71.1989,70.8979,71.1213,237618.0
2021-11-17 10:10:00,73.25,73.39,73.21,73.22,205188.0,71.131,71.2669,71.0921,71.1018,205188.0
2021-11-17 10:20:00,73.23,73.35,73.15,73.25,70678.0,71.1116,71.2281,71.0339,71.131,70678.0
2021-11-17 10:30:00,73.26,73.63,73.23,73.6,187850.0,71.1407,71.5,71.1116,71.4708,187850.0
2021-11-17 10:40:00,73.61,73.64,73.45,73.46,252620.0,71.4806,71.5097,71.3252,71.3349,252620.0
2021-11-17 10:50:00,73.45,73.5,73.3,73.49,59572.0,71.3252,71.3737,71.1795,71.364,59572.0
2021-11-17 11:00:00,73.48,73.56,73.42,73.52,113244.0,71.3543,71.432,71.2961,71.3932,113244.0
2021-11-17 11:10:00,73.51,73.54,73.45,73.48,46696.0,71.3835,71.4126,71.3252,71.3543,46696.0
2021-11-17 11:20:00,73.49,73.55,73.33,73.44,314830.0,71.364,71.4223,71.2087,71.3155,314830.0
2021-11-17 11:30:00,73.41,73.48,73.39,73.48,77306.0,71.2863,71.3543,71.2669,71.3543,77306.0
2021-11-17 11:40:00,73.5,73.61,73.5,73.61,99664.0,71.3737,71.4806,71.3737,71.4806,99664.0
2021-11-17 11:50:00,73.61,73.8,73.55,73.75,188474.0,71.4806,71.6651,71.4223,71.6165,188474.0
2021-11-17 12:00:00,73.76,73.81,73.45,73.5,230136.0,71.6262,71.6748,71.3252,71.3737,230136.0
2021-11-17 12:10:00,73.49,73.54,73.36,73.37,126846.0,71.364,71.4126,71.2378,71.2475,126846.0
2021-11-17 12:20:00,73.36,73.41,73.11,73.13,259898.0,71.2378,71.2863,70.995,71.0144,259898.0
2021-11-17 12:30:00,73.1,73.39,73.08,73.39,182100.0,70.9853,71.2669,70.9659,71.2669,182100.0
2021-11-17 12:40:00,73.39,73.4,73.21,73.31,69544.0,71.2669,71.2766,71.0921,71.1892,69544.0
2021-11-17 12:50:00,73.28,73.32,73.15,73.28,61886.0,71.1601,71.1989,71.0339,71.1601,61886.0
2021-11-17 13:00:00,73.28,73.47,73.21,73.36,93738.0,71.1601,71.3446,71.0921,71.2378,93738.0
2021-11-17 13:10:00,73.36,73.38,73.26,73.33,46894.0,71.2378,71.2572,71.1407,71.2087,46894.0
2021-11-17 13:20:00,73.32,73.47,73.28,73.44,26362.0,71.1989,71.3446,71.1601,71.3155,26362.0
2021-11-17 13:30:00,73.45,73.48,73.37,73.47,41514.0,71.3252,71.3543,71.2475,71.3446,41514.0
2021-11-17 13:40:00,73.47,73.55,73.42,73.45,71792.0,71.3446,71.4223,71.2961,71.3252,71792.0
2021-11-17 13:50:00,73.46,73.59,73.44,73.57,62640.0,71.3349,71.4611,71.3155,71.4417,62640.0
2021-11-17 14:00:00,73.58,73.58,73.5,73.51,57676.0,71.4514,71.4514,71.3737,71.3835,57676.0
2021-11-17 14:10:00,73.51,73.52,73.32,73.38,48380.0,71.3835,71.3932,71.1989,71.2572,48380.0
2021-11-17 14:20:00,73.33,73.35,73.25,73.33,55158.0,71.2087,71.2281,71.131,71.2087,55158.0
2021-11-17 14:30:00,73.31,73.34,73.23,73.3,39546.0,71.1892,71.2184,71.1116,71.1795,39546.0
2021-11-17 14:40:00,73.3,73.45,73.3,73.45,36788.0,71.1795,71.3252,71.1795,71.3252,36788.0
2021-11-17 14:50:00,73.47,73.48,73.36,73.47,36494.0,71.3446,71.3543,71.2378,71.3446,36494.0
2021-11-17 15:00:00,73.49,73.49,73.25,73.3,66134.0,71.364,71.364,71.131,71.1795,66134.0
2021-11-17 15:10:00,73.31,73.53,73.3,73.38,161208.0,71.1892,71.4029,71.1795,71.2572,161208.0
2021-11-17 15:20:00,73.39,73.52,73.39,73.42,110432.0,71.2669,71.3932,71.2669,71.2961,110432.0
2021-11-17 15:30:00,73.42,73.54,73.38,73.5,85754.0,71.2961,71.4126,71.2572,71.3737,85754.0
2021-11-17 15:40:00,73.5,73.6,73.41,73.5,129156.0,71.3737,71.4708,71.2863,71.3737,129156.0
2021-11-17 15:50:00,73.5,73.52,73.23,73.29,393794.0,71.3737,71.3932,71.1116,71.1698,393794.0
2021-11-18 09:30:00,73.82,73.84,73.48,73.67,576836.0,71.6845,71.7039,71.3543,71.5388,576836.0
2021-11-18 09:40:00,73.66,73.79,73.53,73.7,504234.0,71.5291,71.6554,71.4029,71.568,504234.0
2021-11-18 09:50:00,73.69,73.7,73.37,73.47,483402.0,71.5582,71.568,71.2475,71.3446,483402.0
2021-11-18 10:00:00,73.48,73.57,73.22,73.22,193774.0,71.3543,71.4417,71.1018,71.1018,193774.0
2021-11-18 10:10:00,73.22,73.22,72.62,72.62,473710.0,71.1018,71.1018,70.5192,70.5192,473710.0
2021-11-18 10:20:00,72.62,72.79,72.47,72.69,312334.0,70.5192,70.6843,70.3735,70.5872,312334.0
2021-11-18 10:30:00,72.67,73.07,72.67,73.01,196156.0,70.5678,70.9562,70.5678,70.8979,196156.0
2021-11-18 10:40:00,73.03,73.09,72.8,72.93,169066.0,70.9173,70.9756,70.694,70.8202,169066.0
2021-11-18 10:50:00,72.93,73.06,72.89,73.0,145108.0,70.8202,70.9465,70.7814,70.8882,145108.0
2021-11-18 11:00:00,73.0,73.05,72.83,72.99,178880.0,70.8882,70.9368,70.7231,70.8785,178880.0
2021-11-18 11:10:00,72.97,73.31,72.96,73.25,219212.0,70.8591,71.1892,70.8494,71.131,219212.0
2021-11-18 11:20:00,73.25,73.31,73.21,73.24,109430.0,71.131,71.1892,71.0921,71.1213,109430.0
2021-11-18 11:30:00,73.25,73.75,73.22,73.65,327320.0,71.131,71.6165,71.1018,71.5194,327320.0
2021-11-18 11:40:00,73.68,73.83,73.63,73.76,238424.0,71.5485,71.6942,71.5,71.6262,238424.0
2021-11-18 11:50:00,73.79,73.81,73.71,73.72,117572.0,71.6554,71.6748,71.5777,71.5874,117572.0
2021-11-18 12:00:00,73.73,73.98,73.72,73.91,248512.0,71.5971,71.8399,71.5874,71.7719,248512.0
2021-11-18 12:10:00,73.92,74.03,73.92,73.97,118884.0,71.7816,71.8884,71.7816,71.8301,118884.0
2021-11-18 12:20:00,73.97,74.16,73.94,74.12,184166.0,71.8301,72.0146,71.801,71.9758,184166.0
2021-11-18 12:30:00,74.12,74.14,73.96,74.01,161272.0,71.9758,71.9952,71.8204,71.869,161272.0
2021-11-18 12:40:00,74.02,74.03,73.75,73.76,177834.0,71.8787,71.8884,71.6165,71.6262,177834.0
2021-11-18 12:50:00,73.74,73.77,73.6,73.72,118584.0,71.6068,71.6359,71.4708,71.5874,118584.0
2021-11-18 13:00:00,73.72,73.86,73.65,73.81,59722.0,71.5874,71.7233,71.5194,71.6748,59722.0
2021-11-18 13:10:00,73.83,73.97,73.72,73.74,86796.0,71.6942,71.8301,71.5874,71.6068,86796.0
2021-11-18 13:20:00,73.73,73.84,73.7,73.77,91098.0,71.5971,71.7039,71.568,71.6359,91098.0
2021-11-18 13:30:00,73.79,73.86,73.75,73.8,68956.0,71.6554,71.7233,71.6165,71.6651,68956.0
2021-11-18 13:40:00,73.8,73.92,73.78,73.92,47198.0,71.6651,71.7816,71.6456,71.7816,47198.0
2021-11-18 13:50:00,73.89,73.91,73.81,73.87,55066.0,71.7525,71.7719,71.6748,71.733,55066.0
2021-11-18 14:00:00,73.88,73.93,73.7,73.87,73704.0,71.7427,71.7913,71.568,71.733,73704.0
2021-11-18 14:10:00,73.87,73.89,73.79,73.8,82772.0,71.733,71.7525,71.6554,71.6651,82772.0
2021-11-18 14:20:00,73.78,73.8,73.63,73.7,85866.0,71.6456,71.6651,71.5,71.568,85866.0
2021-11-18 14:30:00,73.7,73.8,73.55,73.76,111874.0,71.568,71.6651,71.4223,71.6262,111874.0
2021-11-18 14:40:00,73.78,73.9,73.76,73.88,36736.0,71.6456,71.7622,71.6262,71.7427,36736.0
2021-11-18 14:50:00,73.86,73.97,73.85,73.95,57620.0,71.7233,71.8301,71.7136,71.8107,57620.0
2021-11-18 15:00:00,73.94,74.06,73.88,74.05,104350.0,71.801,71.9175,71.7427,71.9078,104350.0
2021-11-18 15:10:00,74.05,74.08,73.92,73.94,82328.0,71.9078,71.937,71.7816,71.801,82328.0
2021-11-18 15:20:00,73.95,74.07,73.92,74.07,97342.0,71.8107,71.9273,71.7816,71.9273,97342.0
2021-11-18 15:30:00,74.05,74.08,73.95,73.99,96044.0,71.9078,71.937,71.8107,71.8496,96044.0
2021-11-18 15:40:00,74.0,74.19,73.98,74.05,240844.0,71.8593,72.0438,71.8399,71.9078,240844.0
2021-11-18 15:50:00,74.05,74.14,73.9,74.03,216734.0,71.9078,71.9952,71.7622,71.8884,216734.0
2021-11-19 09:30:00,73.98,74.04,73.57,73.89,684150.0,71.8399,71.8981,71.4417,71.7525,684150.0
2021-11-19 09:40:00,73.92,74.1,73.77,74.01,282154.0,71.7816,71.9564,71.6359,71.869,282154.0
2021-11-19 09:50:00,74.02,74.27,73.88,74.27,238610.0,71.8787,72.1215,71.7427,72.1215,238610.0
2021-11-19 10:00:00,74.26,74.27,73.72,73.88,216898.0,72.1118,72.1215,71.5874,71.7427,216898.0
2021-11-19 10:10:00,73.88,74.0,73.75,73.99,119788.0,71.7427,71.8593,71.6165,71.8496,119788.0
2021-11-19 10:20:00,73.98,74.0,73.61,73.65,202200.0,71.8399,71.8593,71.4806,71.5194,202200.0
2021-11-19 10:30:00,73.63,73.96,73.61,73.95,160688.0,71.5,71.8204,71.4806,71.8107,160688.0
2021-11-19 10:40:00,73.95,74.08,73.86,73.97,123356.0,71.8107,71.937,71.7233,71.8301,123356.0
2021-11-19 10:50:00,73.98,74.04,73.75,73.91,93424.0,71.8399,71.8981,71.6165,71.7719,93424.0
2021-11-19 11:00:00,73.89,74.14,73.88,74.06,110546.0,71.7525,71.9952,71.7427,71.9175,110546.0
2021-11-19 11:10:00,74.07,74.24,74.05,74.21,113332.0,71.9273,72.0923,71.9078,72.0632,113332.0
2021-11-19 11:20:00,74.21,74.23,74.1,74.21,119958.0,72.0632,72.0826,71.9564,72.0632,119958.0
2021-11-19 11:30:00,74.23,74.27,74.12,74.22,130608.0,72.0826,72.1215,71.9758,72.0729,130608.0
2021-11-19 11:40:00,74.22,74.27,74.16,74.16,100428.0,72.0729,72.1215,72.0146,72.0146,100428.0
2021-11-19 11:50:00,74.16,74.2,74.09,74.17,95268.0,72.0146,72.0535,71.9467,72.0244,95268.0
2021-11-19 12:00:00,74.17,74.27,74.17,74.24,74428.0,72.0244,72.1215,72.0244,72.0923,74428.0
2021-11-19 12:10:00,74.24,74.39,74.24,74.29,169298.0,72.0923,72.238,72.0923,72.1409,169298.0
2021-11-19 12:20:00,74.28,74.39,74.26,74.38,85840.0,72.1312,72.238,72.1118,72.2283,85840.0
2021-11-19 12:30:00,74.38,74.61,74.38,74.49,210772.0,72.2283,72.4516,72.2283,72.3351,210772.0
2021-11-19 12:40:00,74.48,74.48,74.26,74.32,134300.0,72.3254,72.3254,72.1118,72.17,134300.0
2021-11-19 12:50:00,74.32,74.45,74.32,74.33,78674.0,72.17,72.2963,72.17,72.1797,78674.0
2021-11-19 13:00:00,74.34,74.38,74.27,74.34,63126.0,72.1894,72.2283,72.1215,72.1894,63126.0
2021-11-19 13:10:00,74.36,74.38,74.07,74.16,156964.0,72.2089,72.2283,71.9273,72.0146,156964.0
2021-11-19 13:20:00,74.14,74.17,73.8,73.81,340802.0,71.9952,72.0244,71.6651,71.6748,340802.0
2021-11-19 13:30:00,73.8,73.89,73.57,73.62,353346.0,71.6651,71.7525,71.4417,71.4903,353346.0
2021-11-19 13:40:00,73.62,73.7,73.48,73.7,189192.0,71.4903,71.568,71.3543,71.568,189192.0
2021-11-19 13:50:00,73.72,73.96,73.72,73.96,174256.0,71.5874,71.8204,71.5874,71.8204,174256.0
2021-11-19 14:00:00,73.96,74.02,73.91,74.02,91572.0,71.8204,71.8787,71.7719,71.8787,91572.0
2021-11-19 14:10:00,74.01,74.1,73.97,74.04,106846.0,71.869,71.9564,71.8301,71.8981,106846.0
2021-11-19 14:20:00,74.05,74.1,73.89,73.9,90488.0,71.9078,71.9564,71.7525,71.7622,90488.0
2021-11-19 14:30:00,73.91,73.99,73.75,73.83,113202.0,71.7719,71.8496,71.6165,71.6942,113202.0
2021-11-19 14:40:00,73.83,73.92,73.8,73.86,76588.0,71.6942,71.7816,71.6651,71.7233,76588.0
2021-11-19 14:50:00,73.88,73.97,73.86,73.88,66968.0,71.7427,71.8301,71.7233,71.7427,66968.0
2021-11-19 15:00:00,73.89,73.95,73.79,73.88,70316.0,71.7525,71.8107,71.6554,71.7427,70316.0
2021-11-19 15:10:00,73.86,73.86,73.67,73.73,82186.0,71.7233,71.7233,71.5388,71.5971,82186.0
2021-11-19 15:20:00,73.74,73.83,73.68,73.8,87940.0,71.6068,71.6942,71.5485,71.6651,87940.0
2021-11-19 15:30:00,73.81,73.87,73.73,73.76,66246.0,71.6748,71.733,71.5971,71.6262,66246.0
2021-11-19 15:40:00,73.77,73.77,73.56,73.74,294770.0,71.6359,71.6359,71.432,71.6068,294770.0
2021-11-19 15:50:00,73.73,73.75,73.54,73.64,377736.0,71.5971,71.6165,71.4126,71.5097,377736.0
2021-11-22 09:30:00,74.55,74.98,74.52,74.86,933282.0,72.3934,72.8109,72.3642,72.6944,933282.0
2021-11-22 09:40:00,74.85,75.39,74.72,75.37,619394.0,72.6847,73.2091,72.5584,73.1896,619394.0
2021-11-22 09:50:00,75.37,75.49,75.23,75.44,332324.0,73.1896,73.3062,73.0537,73.2576,332324.0
2021-11-22 10:00:00,75.45,75.81,75.45,75.67,362692.0,73.2673,73.6169,73.2673,73.481,362692.0
2021-11-22 10:10:00,75.68,75.85,75.65,75.72,199380.0,73.4907,73.6558,73.4615,73.5295,199380.0
2021-11-22 10:20:00,75.72,75.8,75.63,75.69,235140.0,73.5295,73.6072,73.4421,73.5004,235140.0
2021-11-22 10:30:00,75.69,75.8,75.69,75.72,165830.0,73.5004,73.6072,73.5004,73.5295,165830.0
2021-11-22 10:40:00,75.7,75.73,75.56,75.6,114942.0,73.5101,73.5392,73.3741,73.413,114942.0
2021-11-22 10:50:00,75.6,75.64,75.42,75.48,194652.0,73.413,73.4518,73.2382,73.2965,194652.0
2021-11-22 11:00:00,75.5,75.52,75.19,75.23,153918.0,73.3159,73.3353,73.0149,73.0537,153918.0
2021-11-22 11:10:00,75.24,75.32,75.18,75.25,102078.0,73.0634,73.1411,73.0051,73.0731,102078.0
2021-11-22 11:20:00,75.24,75.33,75.13,75.2,98276.0,73.0634,73.1508,72.9566,73.0246,98276.0
2021-11-22 11:30:00,75.2,75.32,75.14,75.22,181514.0,73.0246,73.1411,72.9663,73.044,181514.0
2021-11-22 11:40:00,75.22,75.23,74.76,74.78,320038.0,73.044,73.0537,72.5973,72.6167,320038.0
2021-11-22 11:50:00,74.79,74.83,73.82,74.2,577078.0,72.6264,72.6653,71.6845,72.0535,577078.0
2021-11-22 12:00:00,74.19,74.47,74.01,74.31,713690.0,72.0438,72.3157,71.869,72.1603,713690.0
2021-11-22 12:10:00,74.31,74.49,74.14,74.25,169100.0,72.1603,72.3351,71.9952,72.102,169100.0
2021-11-22 12:20:00,74.27,74.38,74.02,74.31,235004.0,72.1215,72.2283,71.8787,72.1603,235004.0
2021-11-22 12:30:00,74.31,74.57,74.26,74.55,192228.0,72.1603,72.4128,72.1118,72.3934,192228.0
2021-11-22 12:40:00,74.54,74.71,74.54,74.67,167658.0,72.3837,72.5487,72.3837,72.5099,167658.0
2021-11-22 12:50:00,74.69,74.7,74.39,74.5,111548.0,72.5293,72.539,72.238,72.3448,111548.0
2021-11-22 13:00:00,74.49,74.5,74.33,74.37,76580.0,72.3351,72.3448,72.1797,72.2186,76580.0
2021-11-22 13:10:00,74.38,74.64,74.38,74.64,79112.0,72.2283,72.4808,72.2283,72.4808,79112.0
2021-11-22 13:20:00,74.59,74.7,74.58,74.61,67098.0,72.4322,72.539,72.4225,72.4516,67098.0
2021-11-22 13:30:00,74.64,74.73,74.59,74.59,65326.0,72.4808,72.5682,72.4322,72.4322,65326.0
2021-11-22 13:40:00,74.6,74.65,74.48,74.56,48458.0,72.4419,72.4905,72.3254,72.4031,48458.0
2021-11-22 13:50:00,74.54,74.61,74.48,74.5,113564.0,72.3837,72.4516,72.3254,72.3448,113564.0
2021-11-22 14:00:00,74.52,74.77,74.45,74.66,113398.0,72.3642,72.607,72.2963,72.5002,113398.0
2021-11-22 14:10:00,74.66,74.75,74.59,74.66,66770.0,72.5002,72.5876,72.4322,72.5002,66770.0
2021-11-22 14:20:00,74.66,74.71,74.56,74.66,60966.0,72.5002,72.5487,72.4031,72.5002,60966.0
2021-11-22 14:30:00,74.66,74.83,74.64,74.81,101240.0,72.5002,72.6653,72.4808,72.6458,101240.0
2021-11-22 14:40:00,74.82,74.96,74.76,74.91,82274.0,72.6556,72.7915,72.5973,72.743,82274.0
2021-11-22 14:50:00,74.9,75.06,74.9,75.01,99806.0,72.7332,72.8886,72.7332,72.8401,99806.0
2021-11-22 15:00:00,75.01,75.2,74.95,75.18,120072.0,72.8401,73.0246,72.7818,73.0051,120072.0
2021-11-22 15:10:00,75.19,75.3,74.97,74.98,149960.0,73.0149,73.1217,72.8012,72.8109,149960.0
2021-11-22 15:20:00,75.0,75.06,74.79,74.8,122586.0,72.8303,72.8886,72.6264,72.6361,122586.0
2021-11-22 15:30:00,74.79,74.83,74.61,74.62,149214.0,72.6264,72.6653,72.4516,72.4613,149214.0
2021-11-22 15:40:00,74.62,74.66,73.98,74.02,527024.0,72.4613,72.5002,71.8399,71.8787,527024.0
2021-11-22 15:50:00,74.03,74.03,72.92,73.0,1072668.0,71.8884,71.8884,70.8105,70.8882,1072668.0
2021-11-23 09:30:00,72.83,73.07,72.39,72.76,956736.0,70.7231,70.9562,70.2959,70.6551,956736.0
2021-11-23 09:40:00,72.73,73.55,72.71,73.45,487998.0,70.626,71.4223,70.6066,71.3252,487998.0
2021-11-23 09:50:00,73.44,73.73,73.35,73.48,314386.0,71.3155,71.5971,71.2281,71.3543,314386.0
2021-11-23 10:00:00,73.53,73.55,72.56,72.68,491230.0,71.4029,71.4223,70.4609,70.5775,491230.0
2021-11-23 10:10:00,72.7,72.95,72.52,72.78,460650.0,70.5969,70.8397,70.4221,70.6746,460650.0
2021-11-23 10:20:00,72.84,72.84,72.24,72.33,325014.0,70.7328,70.7328,70.1502,70.2376,325014.0
2021-11-23 10:30:00,72.3,72.61,72.14,72.27,351310.0,70.2085,70.5095,70.0531,70.1793,351310.0
2021-11-23 10:40:00,72.24,72.45,72.14,72.3,284936.0,70.1502,70.3541,70.0531,70.2085,284936.0
2021-11-23 10:50:00,72.3,72.39,71.82,71.84,370580.0,70.2085,70.2959,69.7423,69.7618,370580.0
2021-11-23 11:00:00,71.83,71.99,71.55,71.98,410728.0,69.7521,69.9074,69.4802,69.8977,410728.0
2021-11-23 11:10:00,71.98,72.53,71.97,72.34,251732.0,69.8977,70.4318,69.888,70.2473,251732.0
2021-11-23 11:20:00,72.34,72.74,72.31,72.57,258154.0,70.2473,70.6357,70.2182,70.4706,258154.0
2021-11-23 11:30:00,72.55,72.76,72.19,72.52,239672.0,70.4512,70.6551,70.1016,70.4221,239672.0
2021-11-23 11:40:00,72.53,72.75,72.17,72.65,267142.0,70.4318,70.6454,70.0822,70.5483,267142.0
2021-11-23 11:50:00,72.67,72.73,72.32,72.38,131182.0,70.5678,70.626,70.2279,70.2861,131182.0
2021-11-23 12:00:00,72.38,72.45,71.98,72.13,161398.0,70.2861,70.3541,69.8977,70.0434,161398.0
2021-11-23 12:10:00,72.16,72.31,71.91,72.13,218228.0,70.0725,70.2182,69.8297,70.0434,218228.0
2021-11-23 12:20:00,72.13,72.58,72.11,72.42,248532.0,70.0434,70.4804,70.024,70.325,248532.0
2021-11-23 12:30:00,72.47,72.61,72.33,72.42,111978.0,70.3735,70.5095,70.2376,70.325,111978.0
2021-11-23 12:40:00,72.41,72.51,72.14,72.26,95302.0,70.3153,70.4124,70.0531,70.1696,95302.0
2021-11-23 12:50:00,72.21,72.36,71.95,72.05,119328.0,70.1211,70.2667,69.8686,69.9657,119328.0
2021-11-23 13:00:00,72.02,72.3,71.92,72.11,119640.0,69.9366,70.2085,69.8394,70.024,119640.0
2021-11-23 13:10:00,72.09,72.2,71.85,71.87,131154.0,70.0045,70.1113,69.7715,69.7909,131154.0
2021-11-23 13:20:00,71.89,72.19,71.89,72.0,169450.0,69.8103,70.1016,69.8103,69.9171,169450.0
2021-11-23 13:30:00,71.98,72.01,71.77,71.95,167750.0,69.8977,69.9268,69.6938,69.8686,167750.0
2021-11-23 13:40:00,71.91,72.31,71.85,72.21,209984.0,69.8297,70.2182,69.7715,70.1211,209984.0
2021-11-23 13:50:00,72.22,72.71,72.22,72.41,217506.0,70.1308,70.6066,70.1308,70.3153,217506.0
2021-11-23 14:00:00,72.42,72.58,72.3,72.45,140404.0,70.325,70.4804,70.2085,70.3541,140404.0
2021-11-23 14:10:00,72.47,72.53,72.06,72.08,148546.0,70.3735,70.4318,69.9754,69.9948,148546.0
2021-11-23 14:20:00,72.1,72.44,72.1,72.31,99800.0,70.0142,70.3444,70.0142,70.2182,99800.0
2021-11-23 14:30:00,72.29,72.45,72.08,72.31,97958.0,70.1987,70.3541,69.9948,70.2182,97958.0
2021-11-23 14:40:00,72.31,72.95,72.29,72.92,264492.0,70.2182,70.8397,70.1987,70.8105,264492.0
2021-11-23 14:50:00,72.92,73.14,72.67,72.99,305206.0,70.8105,71.0242,70.5678,70.8785,305206.0
2021-11-23 15:00:00,73.01,73.16,72.73,73.13,151612.0,70.8979,71.0436,70.626,71.0144,151612.0
2021-11-23 15:10:00,73.1,73.16,72.83,72.84,111462.0,70.9853,71.0436,70.7231,70.7328,111462.0
2021-11-23 15:20:00,72.86,73.09,72.77,72.84,140956.0,70.7523,70.9756,70.6649,70.7328,140956.0
2021-11-23 15:30:00,72.83,73.23,72.83,73.13,193918.0,70.7231,71.1116,70.7231,71.0144,193918.0
2021-11-23 15:40:00,73.14,73.29,72.99,73.04,228832.0,71.0242,71.1698,70.8785,70.927,228832.0
2021-11-23 15:50:00,73.06,73.52,73.06,73.34,577350.0,70.9465,71.3932,70.9465,71.2184,577350.0
2021-11-24 09:30:00,72.29,72.6,71.96,72.14,646632.0,70.1987,70.4998,69.8783,70.0531,646632.0
2021-11-24 09:40:00,72.17,72.3,71.89,72.07,422230.0,70.0822,70.2085,69.8103,69.9851,422230.0
2021-11-24 09:50:00,72.01,72.42,71.89,72.39,299130.0,69.9268,70.325,69.8103,70.2959,299130.0
2021-11-24 10:00:00,72.38,72.88,72.1,72.51,591724.0,70.2861,70.7717,70.0142,70.4124,591724.0
2021-11-24 10:10:00,72.51,72.64,72.24,72.51,257176.0,70.4124,70.5386,70.1502,70.4124,257176.0
2021-11-24 10:20:00,72.51,72.94,72.44,72.89,220222.0,70.4124,70.8299,70.3444,70.7814,220222.0
2021-11-24 10:30:00,72.92,73.01,72.74,72.99,224450.0,70.8105,70.8979,70.6357,70.8785,224450.0
2021-11-24 10:40:00,72.99,73.03,72.6,72.78,174932.0,70.8785,70.9173,70.4998,70.6746,174932.0
2021-11-24 10:50:00,72.8,73.04,72.8,72.92,117930.0,70.694,70.927,70.694,70.8105,117930.0
2021-11-24 11:00:00,72.9,73.0,72.71,72.98,149148.0,70.7911,70.8882,70.6066,70.8688,149148.0
2021-11-24 11:10:00,72.98,73.28,72.98,73.27,163106.0,70.8688,71.1601,70.8688,71.1504,163106.0
2021-11-24 11:20:00,73.29,73.42,73.27,73.39,133750.0,71.1698,71.2961,71.1504,71.2669,133750.0
2021-11-24 11:30:00,73.4,73.53,73.14,73.23,234386.0,71.2766,71.4029,71.0242,71.1116,234386.0
2021-11-24 11:40:00,73.22,73.44,73.17,73.42,121252.0,71.1018,71.3155,71.0533,71.2961,121252.0
2021-11-24 11:50:00,73.45,73.46,73.17,73.23,150202.0,71.3252,71.3349,71.0533,71.1116,150202.0
2021-11-24 12:00:00,73.22,73.32,73.14,73.21,93086.0,71.1018,71.1989,71.0242,71.0921,93086.0
2021-11-24 12:10:00,73.2,73.41,73.2,73.28,89116.0,71.0824,71.2863,71.0824,71.1601,89116.0
2021-11-24 12:20:00,73.27,73.27,73.07,73.13,129346.0,71.1504,71.1504,70.9562,71.0144,129346.0
2021-11-24 12:30:00,73.11,73.36,73.11,73.32,130040.0,70.995,71.2378,70.995,71.1989,130040.0
2021-11-24 12:40:00,73.33,73.48,73.26,73.47,87636.0,71.2087,71.3543,71.1407,71.3446,87636.0
2021-11-24 12:50:00,73.48,73.52,73.41,73.51,91566.0,71.3543,71.3932,71.2863,71.3835,91566.0
2021-11-24 13:00:00,73.52,73.64,73.46,73.58,104316.0,71.3932,71.5097,71.3349,71.4514,104316.0
2021-11-24 13:10:00,73.58,73.63,73.55,73.58,68080.0,71.4514,71.5,71.4223,71.4514,68080.0
2021-11-24 13:20:00,73.58,73.67,73.55,73.59,76646.0,71.4514,71.5388,71.4223,71.4611,76646.0
2021-11-24 13:30:00,73.6,73.65,73.44,73.51,94974.0,71.4708,71.5194,71.3155,71.3835,94974.0
2021-11-24 13:40:00,73.52,73.59,73.47,73.55,76922.0,71.3932,71.4611,71.3446,71.4223,76922.0
2021-11-24 13:50:00,73.54,73.57,73.42,73.42,57054.0,71.4126,71.4417,71.2961,71.2961,57054.0
2021-11-24 14:00:00,73.42,73.72,73.08,73.14,297546.0,71.2961,71.5874,70.9659,71.0242,297546.0
2021-11-24 14:10:00,73.12,73.38,72.89,73.34,320696.0,71.0047,71.2572,70.7814,71.2184,320696.0
2021-11-24 14:20:00,73.34,73.36,73.1,73.11,125736.0,71.2184,71.2378,70.9853,70.995,125736.0
2021-11-24 14:30:00,73.15,73.35,73.15,73.24,115494.0,71.0339,71.2281,71.0339,71.1213,115494.0
2021-11-24 14:40:00,73.24,73.56,73.17,73.44,174130.0,71.1213,71.432,71.0533,71.3155,174130.0
2021-11-24 14:50:00,73.44,73.61,73.44,73.5,112388.0,71.3155,71.4806,71.3155,71.3737,112388.0
2021-11-24 15:00:00,73.49,73.78,73.4,73.76,249554.0,71.364,71.6456,71.2766,71.6262,249554.0
2021-11-24 15:10:00,73.75,73.86,73.69,73.82,171118.0,71.6165,71.7233,71.5582,71.6845,171118.0
2021-11-24 15:20:00,73.83,73.89,73.78,73.85,115716.0,71.6942,71.7525,71.6456,71.7136,115716.0
2021-11-24 15:30:00,73.83,73.89,73.63,73.86,165284.0,71.6942,71.7525,71.5,71.7233,165284.0
2021-11-24 15:40:00,73.86,73.86,73.62,73.68,164492.0,71.7233,71.7233,71.4903,71.5485,164492.0
2021-11-24 15:50:00,73.69,73.94,73.66,73.85,339518.0,71.5582,71.801,71.5291,71.7136,339518.0
2021-11-26 09:30:00,70.52,71.25,70.38,70.78,1048126.0,68.4799,69.1888,68.344,68.7324,1048126.0
2021-11-26 09:40:00,70.79,70.89,69.74,69.82,917756.0,68.7421,68.8392,67.7225,67.8002,917756.0
2021-11-26 09:50:00,69.83,70.26,69.71,70.12,885428.0,67.8099,68.2275,67.6934,68.0915,885428.0
2021-11-26 10:00:00,70.11,70.11,69.53,69.64,935788.0,68.0818,68.0818,67.5186,67.6254,935788.0
2021-11-26 10:10:00,69.62,69.65,68.96,69.3,782808.0,67.606,67.6351,66.9651,67.2952,782808.0
2021-11-26 10:20:00,69.31,69.89,69.29,69.89,586498.0,67.305,67.8682,67.2855,67.8682,586498.0
2021-11-26 10:30:00,69.88,70.06,69.56,69.92,514164.0,67.8585,68.0333,67.5477,67.8973,514164.0
2021-11-26 10:40:00,69.92,70.05,69.54,69.77,393806.0,67.8973,68.0235,67.5283,67.7516,393806.0
2021-11-26 10:50:00,69.77,69.81,69.29,69.54,591566.0,67.7516,67.7905,67.2855,67.5283,591566.0
2021-11-26 11:00:00,69.51,69.51,69.06,69.43,285328.0,67.4992,67.4992,67.0622,67.4215,285328.0
2021-11-26 11:10:00,69.46,69.47,68.63,68.69,725836.0,67.4506,67.4603,66.6446,66.7029,725836.0
2021-11-26 11:20:00,68.71,68.92,68.54,68.92,286858.0,66.7223,66.9262,66.5572,66.9262,286858.0
2021-11-26 11:30:00,68.92,69.28,68.71,69.27,409816.0,66.9262,67.2758,66.7223,67.2661,409816.0
2021-11-26 11:40:00,69.25,69.26,68.99,69.03,232300.0,67.2467,67.2564,66.9942,67.0331,232300.0
2021-11-26 11:50:00,69.06,69.16,68.63,68.94,255946.0,67.0622,67.1593,66.6446,66.9457,255946.0
2021-11-26 12:00:00,68.94,69.42,68.76,69.35,221086.0,66.9457,67.4118,66.7709,67.3438,221086.0
2021-11-26 12:10:00,69.35,69.56,69.1,69.12,224452.0,67.3438,67.5477,67.101,67.1204,224452.0
2021-11-26 12:20:00,69.13,69.73,69.05,69.71,314138.0,67.1302,67.7128,67.0525,67.6934,314138.0
2021-11-26 12:30:00,69.69,70.12,69.64,69.96,575474.0,67.674,68.0915,67.6254,67.9361,575474.0
2021-11-26 12:40:00,69.96,70.0,69.18,69.21,545272.0,67.9361,67.975,67.1787,67.2078,545272.0
2021-11-26 12:50:00,69.19,69.51,68.37,68.95,1626790.0,67.1884,67.4992,66.3921,66.9554,1626790.0
2021-11-29 09:30:00,71.22,71.45,70.79,71.0,923642.0,69.1597,69.383,68.7421,68.9461,923642.0
2021-11-29 09:40:00,70.99,71.02,70.5,70.64,657118.0,68.9364,68.9655,68.4605,68.5965,657118.0
2021-11-29 09:50:00,70.63,71.02,70.6,70.97,433994.0,68.5868,68.9655,68.5576,68.9169,433994.0
2021-11-29 10:00:00,70.98,71.1,70.67,70.88,406358.0,68.9266,69.0432,68.6256,68.8295,406358.0
2021-11-29 10:10:00,70.88,71.04,70.77,71.0,263776.0,68.8295,68.9849,68.7227,68.9461,263776.0
2021-11-29 10:20:00,71.02,71.02,70.57,70.57,221714.0,68.9655,68.9655,68.5285,68.5285,221714.0
2021-11-29 10:30:00,70.57,70.76,70.22,70.39,359792.0,68.5285,68.713,68.1886,68.3537,359792.0
2021-11-29 10:40:00,70.39,70.54,70.16,70.32,249234.0,68.3537,68.4994,68.1304,68.2857,249234.0
2021-11-29 10:50:00,70.32,70.57,70.23,70.51,130104.0,68.2857,68.5285,68.1983,68.4702,130104.0
2021-11-29 11:00:00,70.55,70.86,70.42,70.79,162988.0,68.5091,68.8101,68.3828,68.7421,162988.0
2021-11-29 11:10:00,70.8,70.89,70.71,70.71,130484.0,68.7518,68.8392,68.6645,68.6645,130484.0
2021-11-29 11:20:00,70.7,70.97,70.7,70.75,227560.0,68.6547,68.9169,68.6547,68.7033,227560.0
2021-11-29 11:30:00,70.75,71.24,70.75,71.17,241060.0,68.7033,69.1791,68.7033,69.1111,241060.0
2021-11-29 11:40:00,71.18,71.38,71.17,71.23,184588.0,69.1209,69.3151,69.1111,69.1694,184588.0
2021-11-29 11:50:00,71.22,71.42,71.19,71.4,110434.0,69.1597,69.3539,69.1306,69.3345,110434.0
2021-11-29 12:00:00,71.41,71.7,71.39,71.61,212688.0,69.3442,69.6258,69.3248,69.5384,212688.0
2021-11-29 12:10:00,71.6,71.82,71.57,71.81,107990.0,69.5287,69.7423,69.4996,69.7326,107990.0
2021-11-29 12:20:00,71.8,71.99,71.79,71.92,212620.0,69.7229,69.9074,69.7132,69.8394,212620.0
2021-11-29 12:30:00,71.94,72.22,71.92,72.08,354322.0,69.8589,70.1308,69.8394,69.9948,354322.0
2021-11-29 12:40:00,72.08,72.21,72.08,72.17,215116.0,69.9948,70.1211,69.9948,70.0822,215116.0
2021-11-29 12:50:00,72.18,72.18,72.04,72.14,143884.0,70.0919,70.0919,69.956,70.0531,143884.0
2021-11-29 13:00:00,72.16,72.33,72.16,72.3,145576.0,70.0725,70.2376,70.0725,70.2085,145576.0
2021-11-29 13:10:00,72.31,72.33,72.05,72.11,110292.0,70.2182,70.2376,69.9657,70.024,110292.0
2021-11-29 13:20:00,72.13,72.14,71.98,72.11,131008.0,70.0434,70.0531,69.8977,70.024,131008.0
2021-11-29 13:30:00,72.11,72.23,71.92,71.93,189716.0,70.024,70.1405,69.8394,69.8492,189716.0
2021-11-29 13:40:00,71.93,72.11,71.93,72.08,102596.0,69.8492,70.024,69.8492,69.9948,102596.0
2021-11-29 13:50:00,72.1,72.19,72.01,72.19,64352.0,70.0142,70.1016,69.9268,70.1016,64352.0
2021-11-29 14:00:00,72.2,72.21,72.05,72.1,86054.0,70.1113,70.1211,69.9657,70.0142,86054.0
2021-11-29 14:10:00,72.13,72.17,72.03,72.06,69214.0,70.0434,70.0822,69.9463,69.9754,69214.0
2021-11-29 14:20:00,72.07,72.14,72.01,72.04,62596.0,69.9851,70.0531,69.9268,69.956,62596.0
2021-11-29 14:30:00,72.06,72.09,71.82,71.88,131036.0,69.9754,70.0045,69.7423,69.8006,131036.0
2021-11-29 14:40:00,71.92,72.06,71.91,72.0,113570.0,69.8394,69.9754,69.8297,69.9171,113570.0
2021-11-29 14:50:00,71.99,72.1,71.86,71.95,167526.0,69.9074,70.0142,69.7812,69.8686,167526.0
2021-11-29 15:00:00,72.0,72.05,71.85,72.03,99322.0,69.9171,69.9657,69.7715,69.9463,99322.0
2021-11-29 15:10:00,72.02,72.25,71.98,72.12,175804.0,69.9366,70.1599,69.8977,70.0337,175804.0
2021-11-29 15:20:00,72.12,72.13,71.94,71.98,139028.0,70.0337,70.0434,69.8589,69.8977,139028.0
2021-11-29 15:30:00,71.97,72.08,71.89,71.98,148716.0,69.888,69.9948,69.8103,69.8977,148716.0
2021-11-29 15:40:00,71.98,71.98,71.7,71.83,185130.0,69.8977,69.8977,69.6258,69.7521,185130.0
2021-11-29 15:50:00,71.82,71.82,71.33,71.48,709904.0,69.7423,69.7423,69.2665,69.4122,709904.0
2021-11-30 09:30:00,70.25,70.63,69.83,70.07,1096350.0,68.2178,68.5868,67.8099,68.043,1096350.0
2021-11-30 09:40:00,70.1,70.43,69.97,70.03,672466.0,68.0721,68.3926,67.9459,68.0041,672466.0
2021-11-30 09:50:00,70.03,70.7,69.86,70.45,546530.0,68.0041,68.6547,67.839,68.412,546530.0
2021-11-30 10:00:00,70.45,71.13,70.35,71.03,554274.0,68.412,69.0723,68.3149,68.9752,554274.0
2021-11-30 10:10:00,71.02,71.11,70.67,70.7,353688.0,68.9655,69.0529,68.6256,68.6547,353688.0
2021-11-30 10:20:00,70.73,70.75,70.32,70.62,291566.0,68.6839,68.7033,68.2857,68.5771,291566.0
2021-11-30 10:30:00,70.64,71.17,70.21,70.52,686544.0,68.5965,69.1111,68.1789,68.4799,686544.0
2021-11-30 10:40:00,70.5,70.72,69.64,69.7,469818.0,68.4605,68.6742,67.6254,67.6837,469818.0
2021-11-30 10:50:00,69.69,69.8,68.38,68.41,1324172.0,67.674,67.7808,66.4019,66.431,1324172.0
2021-11-30 11:00:00,68.41,68.66,67.99,68.55,697598.0,66.431,66.6738,66.0231,66.5669,697598.0
2021-11-30 11:10:00,68.55,69.25,68.35,68.89,418444.0,66.5669,67.2467,66.3727,66.8971,418444.0
2021-11-30 11:20:00,68.86,69.08,68.49,68.72,317986.0,66.868,67.0816,66.5087,66.732,317986.0
2021-11-30 11:30:00,68.67,68.91,68.33,68.43,301850.0,66.6835,66.9165,66.3533,66.4504,301850.0
2021-11-30 11:40:00,68.45,68.45,67.69,67.92,450820.0,66.4698,66.4698,65.7318,65.9552,450820.0
2021-11-30 11:50:00,67.9,68.07,67.57,68.06,414440.0,65.9357,66.1008,65.6153,66.0911,414440.0
2021-11-30 12:00:00,68.01,68.01,67.43,67.54,417924.0,66.0426,66.0426,65.4793,65.5862,417924.0
2021-11-30 12:10:00,67.54,68.08,67.4,68.08,384672.0,65.5862,66.1105,65.4502,66.1105,384672.0
2021-11-30 12:20:00,68.08,68.31,67.86,68.24,266762.0,66.1105,66.3339,65.8969,66.2659,266762.0
2021-11-30 12:30:00,68.2,68.38,68.02,68.17,181060.0,66.2271,66.4019,66.0523,66.1979,181060.0
2021-11-30 12:40:00,68.2,68.39,67.99,68.08,276704.0,66.2271,66.4116,66.0231,66.1105,276704.0
2021-11-30 12:50:00,68.11,68.33,67.82,67.96,237744.0,66.1397,66.3533,65.8581,65.994,237744.0
2021-11-30 13:00:00,67.99,68.1,67.72,67.79,201042.0,66.0231,66.13,65.7609,65.8289,201042.0
2021-11-30 13:10:00,67.79,68.0,67.67,67.77,174972.0,65.8289,66.0328,65.7124,65.8095,174972.0
2021-11-30 13:20:00,67.76,68.07,67.66,67.98,170550.0,65.7998,66.1008,65.7027,66.0134,170550.0
2021-11-30 13:30:00,67.99,68.46,67.94,68.45,253316.0,66.0231,66.4795,65.9746,66.4698,253316.0
2021-11-30 13:40:00,68.43,68.45,68.29,68.4,446312.0,66.4504,66.4698,66.3145,66.4213,446312.0
2021-11-30 13:50:00,68.42,68.83,68.4,68.81,327850.0,66.4407,66.8388,66.4213,66.8194,327850.0
2021-11-30 14:00:00,68.81,68.88,68.56,68.85,208844.0,66.8194,66.8874,66.5766,66.8583,208844.0
2021-11-30 14:10:00,68.85,68.96,68.68,68.83,191494.0,66.8583,66.9651,66.6932,66.8388,191494.0
2021-11-30 14:20:00,68.86,69.0,68.58,68.61,203194.0,66.868,67.0039,66.5961,66.6252,203194.0
2021-11-30 14:30:00,68.6,68.81,68.5,68.61,228464.0,66.6155,66.8194,66.5184,66.6252,228464.0
2021-11-30 14:40:00,68.61,68.75,68.1,68.11,295346.0,66.6252,66.7612,66.13,66.1397,295346.0
2021-11-30 14:50:00,68.14,68.18,67.91,68.11,257592.0,66.1688,66.2076,65.9455,66.1397,257592.0
2021-11-30 15:00:00,68.07,68.24,67.85,67.89,257514.0,66.1008,66.2659,65.8872,65.926,257514.0
2021-11-30 15:10:00,67.86,68.08,67.83,67.97,228646.0,65.8969,66.1105,65.8678,66.0037,228646.0
2021-11-30 15:20:00,67.95,68.07,67.61,67.69,259692.0,65.9843,66.1008,65.6541,65.7318,259692.0
2021-11-30 15:30:00,67.69,68.04,67.61,67.74,409304.0,65.7318,66.0717,65.6541,65.7804,409304.0
2021-11-30 15:40:00,67.73,68.2,67.64,67.67,373140.0,65.7707,66.2271,65.6833,65.7124,373140.0
2021-11-30 15:50:00,67.66,67.85,67.16,67.4,1031848.0,65.7027,65.8872,65.2171,65.4502,1031848.0
2021-12-01 09:30:00,69.95,70.05,69.35,69.48,928564.0,67.9264,68.0235,67.3438,67.47,928564.0
2021-12-01 09:40:00,69.46,69.93,69.43,69.67,524736.0,67.4506,67.907,67.4215,67.6545,524736.0
2021-12-01 09:50:00,69.6,69.97,69.54,69.89,321548.0,67.5866,67.9459,67.5283,67.8682,321548.0
2021-12-01 10:00:00,69.89,70.53,69.89,70.5,452396.0,67.8682,68.4897,67.8682,68.4605,452396.0
2021-12-01 10:10:00,70.53,70.64,70.32,70.58,342918.0,68.4897,68.5965,68.2857,68.5382,342918.0
2021-12-01 10:20:00,70.58,70.63,70.24,70.25,216968.0,68.5382,68.5868,68.208,68.2178,216968.0
2021-12-01 10:30:00,70.28,70.52,70.04,70.04,227198.0,68.2469,68.4799,68.0138,68.0138,227198.0
2021-12-01 10:40:00,70.04,70.6,69.79,70.6,333428.0,68.0138,68.5576,67.7711,68.5576,333428.0
2021-12-01 10:50:00,70.58,70.82,70.5,70.77,209140.0,68.5382,68.7713,68.4605,68.7227,209140.0
2021-12-01 11:00:00,70.78,70.82,70.65,70.79,215094.0,68.7324,68.7713,68.6062,68.7421,215094.0
2021-12-01 11:10:00,70.8,71.28,70.77,71.23,360054.0,68.7518,69.218,68.7227,69.1694,360054.0
2021-12-01 11:20:00,71.22,71.32,71.11,71.12,182924.0,69.1597,69.2568,69.0529,69.0626,182924.0
2021-12-01 11:30:00,71.14,71.26,70.93,71.0,217490.0,69.082,69.1985,68.8781,68.9461,217490.0
2021-12-01 11:40:00,71.01,71.07,70.73,70.95,246134.0,68.9558,69.014,68.6839,68.8975,246134.0
2021-12-01 11:50:00,70.91,70.91,70.23,70.42,329166.0,68.8587,68.8587,68.1983,68.3828,329166.0
2021-12-01 12:00:00,70.42,70.73,70.32,70.58,228204.0,68.3828,68.6839,68.2857,68.5382,228204.0
2021-12-01 12:10:00,70.54,70.92,70.53,70.81,206218.0,68.4994,68.8684,68.4897,68.7616,206218.0
2021-12-01 12:20:00,70.83,70.91,70.35,70.38,160290.0,68.781,68.8587,68.3149,68.344,160290.0
2021-12-01 12:30:00,70.41,70.58,70.3,70.52,146750.0,68.3731,68.5382,68.2663,68.4799,146750.0
2021-12-01 12:40:00,70.55,70.55,70.28,70.3,92532.0,68.5091,68.5091,68.2469,68.2663,92532.0
2021-12-01 12:50:00,70.3,70.3,69.36,69.46,331268.0,68.2663,68.2663,67.3535,67.4506,331268.0
2021-12-01 13:00:00,69.46,69.76,68.95,69.07,540544.0,67.4506,67.7419,66.9554,67.0719,540544.0
2021-12-01 13:10:00,69.03,69.25,68.7,68.7,337446.0,67.0331,67.2467,66.7126,66.7126,337446.0
2021-12-01 13:20:00,68.73,69.39,68.72,69.36,266992.0,66.7417,67.3826,66.732,67.3535,266992.0
2021-12-01 13:30:00,69.35,69.39,69.05,69.19,217384.0,67.3438,67.3826,67.0525,67.1884,217384.0
2021-12-01 13:40:00,69.2,69.25,68.08,68.14,748562.0,67.1981,67.2467,66.1105,66.1688,748562.0
2021-12-01 13:50:00,68.16,68.92,68.16,68.85,409446.0,66.1882,66.9262,66.1882,66.8583,409446.0
2021-12-01 14:00:00,68.83,68.96,68.36,68.38,452646.0,66.8388,66.9651,66.3824,66.4019,452646.0
2021-12-01 14:10:00,68.41,68.43,67.84,67.9,442534.0,66.431,66.4504,65.8775,65.9357,442534.0
2021-12-01 14:20:00,67.95,68.75,67.94,68.66,319268.0,65.9843,66.7612,65.9746,66.6738,319268.0
2021-12-01 14:30:00,68.61,68.96,68.36,68.66,327486.0,66.6252,66.9651,66.3824,66.6738,327486.0
2021-12-01 14:40:00,68.69,68.69,68.26,68.55,196292.0,66.7029,66.7029,66.2853,66.5669,196292.0
2021-12-01 14:50:00,68.55,68.71,68.07,68.14,293948.0,66.5669,66.7223,66.1008,66.1688,293948.0
2021-12-01 15:00:00,68.13,68.28,67.37,67.39,602968.0,66.1591,66.3047,65.4211,65.4405,602968.0
2021-12-01 15:10:00,67.42,67.61,66.92,66.99,617106.0,65.4696,65.6541,64.9841,65.0521,617106.0
2021-12-01 15:20:00,66.97,67.04,66.19,66.55,908964.0,65.0326,65.1006,64.2752,64.6248,908964.0
2021-12-01 15:30:00,66.48,66.93,66.22,66.82,687536.0,64.5568,64.9938,64.3043,64.887,687536.0
2021-12-01 15:40:00,66.77,67.19,66.37,66.41,541118.0,64.8384,65.2463,64.45,64.4888,541118.0
2021-12-01 15:50:00,66.42,66.44,64.92,65.03,1150302.0,64.4986,64.518,63.0419,63.1488,1150302.0
2021-12-02 09:30:00,65.1,66.32,64.94,66.32,1720554.0,63.2167,64.4014,63.0614,64.4014,1720554.0
2021-12-02 09:40:00,66.33,66.96,66.12,66.72,777254.0,64.4112,65.0229,64.2072,64.7899,777254.0
2021-12-02 09:50:00,66.82,67.35,66.67,67.32,495892.0,64.887,65.4017,64.7413,65.3725,495892.0
2021-12-02 10:00:00,67.33,67.55,66.79,66.88,494650.0,65.3822,65.5959,64.8579,64.9452,494650.0
2021-12-02 10:10:00,66.92,66.99,66.4,66.52,404782.0,64.9841,65.0521,64.4791,64.5957,404782.0
2021-12-02 10:20:00,66.46,67.07,66.35,66.95,455662.0,64.5374,65.1298,64.4306,65.0132,455662.0
2021-12-02 10:30:00,66.92,67.17,65.85,66.0,409976.0,64.9841,65.2269,63.945,64.0907,409976.0
2021-12-02 10:40:00,66.03,66.42,65.64,66.36,427588.0,64.1198,64.4986,63.7411,64.4403,427588.0
2021-12-02 10:50:00,66.36,66.95,65.99,66.92,368604.0,64.4403,65.0132,64.081,64.9841,368604.0
2021-12-02 11:00:00,66.91,67.37,66.61,67.32,474080.0,64.9744,65.4211,64.6831,65.3725,474080.0
2021-12-02 11:10:00,67.28,67.57,67.01,67.46,392424.0,65.3337,65.6153,65.0715,65.5085,392424.0
2021-12-02 11:20:00,67.45,67.76,67.39,67.53,286312.0,65.4988,65.7998,65.4405,65.5764,286312.0
2021-12-02 11:30:00,67.57,67.65,66.69,67.08,424990.0,65.6153,65.693,64.7607,65.1395,424990.0
2021-12-02 11:40:00,67.05,67.5,66.81,67.37,275588.0,65.1103,65.5473,64.8773,65.4211,275588.0
2021-12-02 11:50:00,67.38,67.85,67.13,67.7,202832.0,65.4308,65.8872,65.188,65.7415,202832.0
2021-12-02 12:00:00,67.73,68.08,67.52,68.06,307710.0,65.7707,66.1105,65.5667,66.0911,307710.0
2021-12-02 12:10:00,68.06,68.22,67.96,68.16,327992.0,66.0911,66.2465,65.994,66.1882,327992.0
2021-12-02 12:20:00,68.19,68.4,68.19,68.34,214210.0,66.2174,66.4213,66.2174,66.363,214210.0
2021-12-02 12:30:00,68.37,68.42,67.86,68.1,238780.0,66.3921,66.4407,65.8969,66.13,238780.0
2021-12-02 12:40:00,68.1,68.41,67.98,68.41,213974.0,66.13,66.431,66.0134,66.431,213974.0
2021-12-02 12:50:00,68.38,68.41,67.98,68.1,160078.0,66.4019,66.431,66.0134,66.13,160078.0
2021-12-02 13:00:00,68.13,68.28,67.64,67.96,515326.0,66.1591,66.3047,65.6833,65.994,515326.0
2021-12-02 13:10:00,67.97,68.28,67.83,68.09,150732.0,66.0037,66.3047,65.8678,66.1202,150732.0
2021-12-02 13:20:00,68.14,68.16,67.56,67.65,210286.0,66.1688,66.1882,65.6056,65.693,210286.0
2021-12-02 13:30:00,67.71,68.1,67.47,68.1,276172.0,65.7512,66.13,65.5182,66.13,276172.0
2021-12-02 13:40:00,68.08,68.15,67.61,67.77,246608.0,66.1105,66.1785,65.6541,65.8095,246608.0
2021-12-02 13:50:00,67.75,68.41,67.57,68.39,270698.0,65.7901,66.431,65.6153,66.4116,270698.0
2021-12-02 14:00:00,68.37,68.46,68.12,68.3,709014.0,66.3921,66.4795,66.1494,66.3242,709014.0
2021-12-02 14:10:00,68.33,68.49,68.06,68.44,255214.0,66.3533,66.5087,66.0911,66.4601,255214.0
2021-12-02 14:20:00,68.4,68.57,68.19,68.53,172000.0,66.4213,66.5864,66.2174,66.5475,172000.0
2021-12-02 14:30:00,68.53,68.58,68.23,68.38,143120.0,66.5475,66.5961,66.2562,66.4019,143120.0
2021-12-02 14:40:00,68.44,68.47,68.04,68.05,121062.0,66.4601,66.4893,66.0717,66.0814,121062.0
2021-12-02 14:50:00,68.11,68.36,67.88,68.14,331090.0,66.1397,66.3824,65.9163,66.1688,331090.0
2021-12-02 15:00:00,68.2,68.5,68.16,68.35,185828.0,66.2271,66.5184,66.1882,66.3727,185828.0
2021-12-02 15:10:00,68.33,68.35,67.82,68.05,214884.0,66.3533,66.3727,65.8581,66.0814,214884.0
2021-12-02 15:20:00,68.05,68.24,67.88,68.06,263892.0,66.0814,66.2659,65.9163,66.0911,263892.0
2021-12-02 15:30:00,68.05,68.51,68.04,68.44,285850.0,66.0814,66.5281,66.0717,66.4601,285850.0
2021-12-02 15:40:00,68.42,68.72,68.17,68.47,429948.0,66.4407,66.732,66.1979,66.4893,429948.0
2021-12-02 15:50:00,68.42,68.44,67.49,68.03,854358.0,66.4407,66.4601,65.5376,66.062,854358.0
2021-12-03 09:30:00,68.79,69.29,68.33,68.34,980576.0,66.8,67.2855,66.3533,66.363,980576.0
2021-12-03 09:40:00,68.36,68.57,67.79,67.79,1039520.0,66.3824,66.5864,65.8289,65.8289,1039520.0
2021-12-03 09:50:00,67.86,68.01,66.96,67.12,942674.0,65.8969,66.0426,65.0229,65.1783,942674.0
2021-12-03 10:00:00,67.14,67.42,66.37,66.38,819090.0,65.1977,65.4696,64.45,64.4597,819090.0
2021-12-03 10:10:00,66.39,67.16,66.28,66.88,440108.0,64.4694,65.2171,64.3626,64.9452,440108.0
2021-12-03 10:20:00,66.9,67.35,66.58,67.2,383800.0,64.9647,65.4017,64.6539,65.256,383800.0
2021-12-03 10:30:00,67.18,67.18,66.24,66.51,392212.0,65.2366,65.2366,64.3238,64.586,392212.0
2021-12-03 10:40:00,66.58,66.58,65.46,65.66,477156.0,64.6539,64.6539,63.5663,63.7605,477156.0
2021-12-03 10:50:00,65.64,66.05,65.44,65.58,352626.0,63.7411,64.1393,63.5469,63.6829,352626.0
2021-12-03 11:00:00,65.55,65.93,65.19,65.54,447538.0,63.6537,64.0227,63.3041,63.644,447538.0
2021-12-03 11:10:00,65.53,65.86,65.25,65.35,579828.0,63.6343,63.9548,63.3624,63.4595,579828.0
2021-12-03 11:20:00,65.28,66.2,65.22,66.11,535606.0,63.3915,64.2849,63.3333,64.1975,535606.0
2021-12-03 11:30:00,66.1,66.31,65.83,65.95,458316.0,64.1878,64.3917,63.9256,64.0422,458316.0
2021-12-03 11:40:00,65.98,66.06,65.24,65.48,490454.0,64.0713,64.149,63.3527,63.5857,490454.0
2021-12-03 11:50:00,65.44,65.48,64.88,64.92,698822.0,63.5469,63.5857,63.0031,63.0419,698822.0
2021-12-03 12:00:00,64.94,65.19,64.75,65.16,355644.0,63.0614,63.3041,62.8769,63.275,355644.0
2021-12-03 12:10:00,65.15,65.58,65.03,65.5,347698.0,63.2653,63.6829,63.1488,63.6052,347698.0
2021-12-03 12:20:00,65.51,65.83,65.36,65.7,300544.0,63.6149,63.9256,63.4692,63.7994,300544.0
2021-12-03 12:30:00,65.71,66.03,65.2,65.99,348502.0,63.8091,64.1198,63.3138,64.081,348502.0
2021-12-03 12:40:00,66.0,66.14,65.54,65.74,383130.0,64.0907,64.2267,63.644,63.8382,383130.0
2021-12-03 12:50:00,65.71,65.94,65.31,65.5,300548.0,63.8091,64.0324,63.4207,63.6052,300548.0
2021-12-03 13:00:00,65.48,65.76,65.22,65.73,320258.0,63.5857,63.8576,63.3333,63.8285,320258.0
2021-12-03 13:10:00,65.72,66.0,65.48,65.94,201100.0,63.8188,64.0907,63.5857,64.0324,201100.0
2021-12-03 13:20:00,65.97,66.08,65.6,65.6,263842.0,64.0616,64.1684,63.7023,63.7023,263842.0
2021-12-03 13:30:00,65.61,65.64,65.05,65.15,237384.0,63.712,63.7411,63.1682,63.2653,237384.0
2021-12-03 13:40:00,65.18,65.34,64.85,65.05,333854.0,63.2944,63.4498,62.974,63.1682,333854.0
2021-12-03 13:50:00,65.03,65.31,64.92,64.92,241410.0,63.1488,63.4207,63.0419,63.0419,241410.0
2021-12-03 14:00:00,64.98,65.24,64.73,64.93,248190.0,63.1002,63.3527,62.8574,63.0517,248190.0
2021-12-03 14:10:00,64.93,65.17,64.69,64.7,281786.0,63.0517,63.2847,62.8186,62.8283,281786.0
2021-12-03 14:20:00,64.7,65.36,64.45,65.06,541800.0,62.8283,63.4692,62.5855,63.1779,541800.0
2021-12-03 14:30:00,65.07,65.17,64.5,64.61,279354.0,63.1876,63.2847,62.6341,62.7409,279354.0
2021-12-03 14:40:00,64.59,65.08,64.59,64.78,310684.0,62.7215,63.1973,62.7215,62.906,310684.0
2021-12-03 14:50:00,64.79,64.92,64.49,64.54,353424.0,62.9157,63.0419,62.6244,62.6729,353424.0
2021-12-03 15:00:00,64.55,64.95,64.23,64.35,652156.0,62.6827,63.0711,62.3719,62.4884,652156.0
2021-12-03 15:10:00,64.36,64.86,64.36,64.62,369594.0,62.4981,62.9837,62.4981,62.7506,369594.0
2021-12-03 15:20:00,64.65,65.49,64.65,65.21,466548.0,62.7798,63.5955,62.7798,63.3236,466548.0
2021-12-03 15:30:00,65.2,65.79,65.11,65.2,619118.0,63.3138,63.8868,63.2265,63.3138,619118.0
2021-12-03 15:40:00,65.22,65.36,64.64,64.91,639408.0,63.3333,63.4692,62.77,63.0322,639408.0
2021-12-03 15:50:00,64.91,66.32,64.85,66.22,1504676.0,63.0322,64.4014,62.974,64.3043,1504676.0
2021-12-06 09:30:00,67.39,67.66,66.28,66.48,1461830.0,65.4405,65.7027,64.3626,64.5568,1461830.0
2021-12-06 09:40:00,66.46,67.47,66.32,67.21,1074360.0,64.5374,65.5182,64.4014,65.2657,1074360.0
2021-12-06 09:50:00,67.17,67.53,66.88,67.46,852020.0,65.2269,65.5764,64.9452,65.5085,852020.0
2021-12-06 10:00:00,67.45,67.53,66.85,67.36,1103888.0,65.4988,65.5764,64.9161,65.4114,1103888.0
2021-12-06 10:10:00,67.34,68.32,67.27,68.14,1043146.0,65.3919,66.3436,65.324,66.1688,1043146.0
2021-12-06 10:20:00,68.14,68.36,68.02,68.24,697576.0,66.1688,66.3824,66.0523,66.2659,697576.0
2021-12-06 10:30:00,68.29,68.39,67.88,68.13,380818.0,66.3145,66.4116,65.9163,66.1591,380818.0
2021-12-06 10:40:00,68.15,68.31,67.74,67.99,495872.0,66.1785,66.3339,65.7804,66.0231,495872.0
2021-12-06 10:50:00,68.03,68.4,67.71,68.37,493512.0,66.062,66.4213,65.7512,66.3921,493512.0
2021-12-06 11:00:00,68.38,68.44,68.04,68.1,265362.0,66.4019,66.4601,66.0717,66.13,265362.0
2021-12-06 11:10:00,68.11,68.27,67.58,68.04,388518.0,66.1397,66.295,65.625,66.0717,388518.0
2021-12-06 11:20:00,67.99,68.14,67.81,68.0,270122.0,66.0231,66.1688,65.8483,66.0328,270122.0
2021-12-06 11:30:00,68.01,68.26,67.76,68.13,244266.0,66.0426,66.2853,65.7998,66.1591,244266.0
2021-12-06 11:40:00,68.14,68.33,67.82,67.86,229166.0,66.1688,66.3533,65.8581,65.8969,229166.0
2021-12-06 11:50:00,67.89,68.07,67.8,67.95,263224.0,65.926,66.1008,65.8386,65.9843,263224.0
2021-12-06 12:00:00,67.98,68.17,67.91,68.11,196320.0,66.0134,66.1979,65.9455,66.1397,196320.0
2021-12-06 12:10:00,68.11,68.5,68.07,68.45,312606.0,66.1397,66.5184,66.1008,66.4698,312606.0
2021-12-06 12:20:00,68.45,68.62,68.36,68.54,249248.0,66.4698,66.6349,66.3824,66.5572,249248.0
2021-12-06 12:30:00,68.54,68.69,68.47,68.53,200416.0,66.5572,66.7029,66.4893,66.5475,200416.0
2021-12-06 12:40:00,68.54,68.74,68.38,68.73,168472.0,66.5572,66.7514,66.4019,66.7417,168472.0
2021-12-06 12:50:00,68.72,68.94,68.63,68.94,189300.0,66.732,66.9457,66.6446,66.9457,189300.0
2021-12-06 13:00:00,68.94,69.08,68.81,68.98,180148.0,66.9457,67.0816,66.8194,66.9845,180148.0
2021-12-06 13:10:00,68.99,69.05,68.85,68.96,105430.0,66.9942,67.0525,66.8583,66.9651,105430.0
2021-12-06 13:20:00,68.97,69.39,68.81,69.25,229106.0,66.9748,67.3826,66.8194,67.2467,229106.0
2021-12-06 13:30:00,69.27,69.29,69.11,69.18,188680.0,67.2661,67.2855,67.1107,67.1787,188680.0
2021-12-06 13:40:00,69.19,69.32,69.13,69.28,103742.0,67.1884,67.3147,67.1302,67.2758,103742.0
2021-12-06 13:50:00,69.28,69.34,69.16,69.27,144626.0,67.2758,67.3341,67.1593,67.2661,144626.0
2021-12-06 14:00:00,69.25,69.45,69.11,69.16,265278.0,67.2467,67.4409,67.1107,67.1593,265278.0
2021-12-06 14:10:00,69.17,69.36,69.16,69.25,142580.0,67.169,67.3535,67.1593,67.2467,142580.0
2021-12-06 14:20:00,69.21,69.3,69.14,69.19,107350.0,67.2078,67.2952,67.1399,67.1884,107350.0
2021-12-06 14:30:00,69.2,69.32,69.1,69.1,132120.0,67.1981,67.3147,67.101,67.101,132120.0
2021-12-06 14:40:00,69.11,69.13,68.68,68.74,247944.0,67.1107,67.1302,66.6932,66.7514,247944.0
2021-12-06 14:50:00,68.74,68.74,68.56,68.61,241382.0,66.7514,66.7514,66.5766,66.6252,241382.0
2021-12-06 15:00:00,68.6,68.82,68.48,68.66,236614.0,66.6155,66.8291,66.499,66.6738,236614.0
2021-12-06 15:10:00,68.64,68.93,68.53,68.92,164894.0,66.6543,66.9359,66.5475,66.9262,164894.0
2021-12-06 15:20:00,68.92,68.94,68.48,68.65,258962.0,66.9262,66.9457,66.499,66.664,258962.0
2021-12-06 15:30:00,68.67,68.8,68.48,68.65,207760.0,66.6835,66.8097,66.499,66.664,207760.0
2021-12-06 15:40:00,68.62,68.8,68.37,68.58,291672.0,66.6349,66.8097,66.3921,66.5961,291672.0
2021-12-06 15:50:00,68.58,68.88,68.44,68.58,522236.0,66.5961,66.8874,66.4601,66.5961,522236.0
2021-12-07 09:30:00,71.08,71.63,71.07,71.39,1030260.0,69.0237,69.5578,69.014,69.3248,1030260.0
2021-12-07 09:40:00,71.43,72.0,71.35,72.0,578386.0,69.3636,69.9171,69.2859,69.9171,578386.0
2021-12-07 09:50:00,72.01,72.38,71.89,72.38,608136.0,69.9268,70.2861,69.8103,70.2861,608136.0
2021-12-07 10:00:00,72.38,72.46,72.25,72.45,544838.0,70.2861,70.3638,70.1599,70.3541,544838.0
2021-12-07 10:10:00,72.46,72.74,72.42,72.69,484186.0,70.3638,70.6357,70.325,70.5872,484186.0
2021-12-07 10:20:00,72.69,72.77,72.47,72.47,395304.0,70.5872,70.6649,70.3735,70.3735,395304.0
2021-12-07 10:30:00,72.52,72.74,72.52,72.68,398142.0,70.4221,70.6357,70.4221,70.5775,398142.0
2021-12-07 10:40:00,72.67,72.93,72.67,72.86,343124.0,70.5678,70.8202,70.5678,70.7523,343124.0
2021-12-07 10:50:00,72.88,73.05,72.84,72.92,245098.0,70.7717,70.9368,70.7328,70.8105,245098.0
2021-12-07 11:00:00,72.94,73.1,72.92,73.05,269716.0,70.8299,70.9853,70.8105,70.9368,269716.0
2021-12-07 11:10:00,73.08,73.08,72.74,72.86,235742.0,70.9659,70.9659,70.6357,70.7523,235742.0
2021-12-07 11:20:00,72.89,72.9,72.73,72.84,208380.0,70.7814,70.7911,70.626,70.7328,208380.0
2021-12-07 11:30:00,72.84,72.97,72.72,72.92,264458.0,70.7328,70.8591,70.6163,70.8105,264458.0
2021-12-07 11:40:00,72.91,72.98,72.73,72.75,170428.0,70.8008,70.8688,70.626,70.6454,170428.0
2021-12-07 11:50:00,72.77,72.88,72.74,72.76,132952.0,70.6649,70.7717,70.6357,70.6551,132952.0
2021-12-07 12:00:00,72.75,72.89,72.73,72.79,174002.0,70.6454,70.7814,70.626,70.6843,174002.0
2021-12-07 12:10:00,72.79,72.89,72.68,72.72,163358.0,70.6843,70.7814,70.5775,70.6163,163358.0
2021-12-07 12:20:00,72.73,72.82,72.71,72.74,147104.0,70.626,70.7134,70.6066,70.6357,147104.0
2021-12-07 12:30:00,72.77,72.87,72.75,72.86,97200.0,70.6649,70.762,70.6454,70.7523,97200.0
2021-12-07 12:40:00,72.86,72.86,72.8,72.85,107432.0,70.7523,70.7523,70.694,70.7425,107432.0
2021-12-07 12:50:00,72.84,72.99,72.83,72.98,119982.0,70.7328,70.8785,70.7231,70.8688,119982.0
2021-12-07 13:00:00,72.97,72.97,72.74,72.75,133690.0,70.8591,70.8591,70.6357,70.6454,133690.0
2021-12-07 13:10:00,72.75,72.83,72.61,72.83,199010.0,70.6454,70.7231,70.5095,70.7231,199010.0
2021-12-07 13:20:00,72.82,72.86,72.76,72.8,94190.0,70.7134,70.7523,70.6551,70.694,94190.0
2021-12-07 13:30:00,72.81,72.85,72.76,72.83,74038.0,70.7037,70.7425,70.6551,70.7231,74038.0
2021-12-07 13:40:00,72.85,72.94,72.81,72.92,102224.0,70.7425,70.8299,70.7037,70.8105,102224.0
2021-12-07 13:50:00,72.92,73.06,72.89,72.92,139794.0,70.8105,70.9465,70.7814,70.8105,139794.0
2021-12-07 14:00:00,72.92,72.92,72.75,72.82,155982.0,70.8105,70.8105,70.6454,70.7134,155982.0
2021-12-07 14:10:00,72.83,72.86,72.79,72.83,140852.0,70.7231,70.7523,70.6843,70.7231,140852.0
2021-12-07 14:20:00,72.81,72.94,72.76,72.84,149804.0,70.7037,70.8299,70.6551,70.7328,149804.0
2021-12-07 14:30:00,72.85,72.85,72.63,72.7,187346.0,70.7425,70.7425,70.5289,70.5969,187346.0
2021-12-07 14:40:00,72.71,72.83,72.67,72.77,112162.0,70.6066,70.7231,70.5678,70.6649,112162.0
2021-12-07 14:50:00,72.76,72.9,72.73,72.79,205380.0,70.6551,70.7911,70.626,70.6843,205380.0
2021-12-07 15:00:00,72.78,72.94,72.71,72.8,99372.0,70.6746,70.8299,70.6066,70.694,99372.0
2021-12-07 15:10:00,72.8,72.8,72.62,72.67,243426.0,70.694,70.694,70.5192,70.5678,243426.0
2021-12-07 15:20:00,72.66,72.73,72.39,72.39,333016.0,70.558,70.626,70.2959,70.2959,333016.0
2021-12-07 15:30:00,72.39,72.5,72.17,72.21,403544.0,70.2959,70.4027,70.0822,70.1211,403544.0
2021-12-07 15:40:00,72.2,72.39,72.16,72.26,441884.0,70.1113,70.2959,70.0725,70.1696,441884.0
2021-12-07 15:50:00,72.25,72.83,71.92,72.82,1219094.0,70.1599,70.7231,69.8394,70.7134,1219094.0
2021-12-08 09:30:00,73.01,73.14,72.47,72.51,742846.0,70.8979,71.0242,70.3735,70.4124,742846.0
2021-12-08 09:40:00,72.51,73.08,72.51,73.05,377526.0,70.4124,70.9659,70.4124,70.9368,377526.0
2021-12-08 09:50:00,73.02,73.3,72.7,72.78,463472.0,70.9076,71.1795,70.5969,70.6746,463472.0
2021-12-08 10:00:00,72.75,73.02,72.62,72.73,269444.0,70.6454,70.9076,70.5192,70.626,269444.0
2021-12-08 10:10:00,72.73,72.96,72.7,72.83,235346.0,70.626,70.8494,70.5969,70.7231,235346.0
2021-12-08 10:20:00,72.92,73.07,72.42,72.44,281278.0,70.8105,70.9562,70.325,70.3444,281278.0
2021-12-08 10:30:00,72.45,72.83,72.45,72.55,223286.0,70.3541,70.7231,70.3541,70.4512,223286.0
2021-12-08 10:40:00,72.55,72.64,72.3,72.56,253724.0,70.4512,70.5386,70.2085,70.4609,253724.0
2021-12-08 10:50:00,72.54,72.56,72.23,72.26,186704.0,70.4415,70.4609,70.1405,70.1696,186704.0
2021-12-08 11:00:00,72.27,72.41,72.15,72.39,143920.0,70.1793,70.3153,70.0628,70.2959,143920.0
2021-12-08 11:10:00,72.38,72.56,72.36,72.45,141482.0,70.2861,70.4609,70.2667,70.3541,141482.0
2021-12-08 11:20:00,72.42,72.66,72.39,72.64,88900.0,70.325,70.558,70.2959,70.5386,88900.0
2021-12-08 11:30:00,72.66,72.75,72.45,72.52,117612.0,70.558,70.6454,70.3541,70.4221,117612.0
2021-12-08 11:40:00,72.52,72.75,72.5,72.69,116606.0,70.4221,70.6454,70.4027,70.5872,116606.0
2021-12-08 11:50:00,72.69,72.83,72.64,72.76,57356.0,70.5872,70.7231,70.5386,70.6551,57356.0
2021-12-08 12:00:00,72.75,72.79,72.61,72.72,71052.0,70.6454,70.6843,70.5095,70.6163,71052.0
2021-12-08 12:10:00,72.71,72.81,72.63,72.64,83368.0,70.6066,70.7037,70.5289,70.5386,83368.0
2021-12-08 12:20:00,72.64,72.64,72.46,72.63,74462.0,70.5386,70.5386,70.3638,70.5289,74462.0
2021-12-08 12:30:00,72.63,72.75,72.6,72.74,33094.0,70.5289,70.6454,70.4998,70.6357,33094.0
2021-12-08 12:40:00,72.74,72.94,72.74,72.83,80078.0,70.6357,70.8299,70.6357,70.7231,80078.0
2021-12-08 12:50:00,72.86,72.92,72.83,72.85,28348.0,70.7523,70.8105,70.7231,70.7425,28348.0
2021-12-08 13:00:00,72.83,72.89,72.77,72.86,57378.0,70.7231,70.7814,70.6649,70.7523,57378.0
2021-12-08 13:10:00,72.88,72.99,72.79,72.98,67184.0,70.7717,70.8785,70.6843,70.8688,67184.0
2021-12-08 13:20:00,72.98,72.98,72.88,72.96,50756.0,70.8688,70.8688,70.7717,70.8494,50756.0
2021-12-08 13:30:00,72.97,73.03,72.88,72.99,59844.0,70.8591,70.9173,70.7717,70.8785,59844.0
2021-12-08 13:40:00,72.98,73.17,72.98,73.14,110124.0,70.8688,71.0533,70.8688,71.0242,110124.0
2021-12-08 13:50:00,73.12,73.14,72.97,73.0,84572.0,71.0047,71.0242,70.8591,70.8882,84572.0
2021-12-08 14:00:00,73.01,73.12,72.96,73.04,105946.0,70.8979,71.0047,70.8494,70.927,105946.0
2021-12-08 14:10:00,73.03,73.04,72.8,72.92,266512.0,70.9173,70.927,70.694,70.8105,266512.0
2021-12-08 14:20:00,72.91,73.1,72.86,73.09,149630.0,70.8008,70.9853,70.7523,70.9756,149630.0
2021-12-08 14:30:00,73.08,73.11,72.95,73.01,109454.0,70.9659,70.995,70.8397,70.8979,109454.0
2021-12-08 14:40:00,73.0,73.08,72.96,73.01,82204.0,70.8882,70.9659,70.8494,70.8979,82204.0
2021-12-08 14:50:00,73.01,73.24,72.99,73.21,138328.0,70.8979,71.1213,70.8785,71.0921,138328.0
2021-12-08 15:00:00,73.21,73.26,73.12,73.17,90232.0,71.0921,71.1407,71.0047,71.0533,90232.0
2021-12-08 15:10:00,73.18,73.3,73.16,73.2,136998.0,71.063,71.1795,71.0436,71.0824,136998.0
2021-12-08 15:20:00,73.21,73.4,73.2,73.38,117898.0,71.0921,71.2766,71.0824,71.2572,117898.0
2021-12-08 15:30:00,73.36,73.42,73.28,73.28,108450.0,71.2378,71.2961,71.1601,71.1601,108450.0
2021-12-08 15:40:00,73.3,73.4,73.23,73.35,172306.0,71.1795,71.2766,71.1116,71.2281,172306.0
2021-12-08 15:50:00,73.36,73.63,73.36,73.43,476472.0,71.2378,71.5,71.2378,71.3058,476472.0
2021-12-09 09:30:00,72.76,73.17,72.66,73.1,508314.0,70.6551,71.0533,70.558,70.9853,508314.0
2021-12-09 09:40:00,73.1,73.14,72.81,72.82,452182.0,70.9853,71.0242,70.7037,70.7134,452182.0
2021-12-09 09:50:00,72.83,72.95,72.6,72.8,340112.0,70.7231,70.8397,70.4998,70.694,340112.0
2021-12-09 10:00:00,72.8,73.06,72.71,72.86,219610.0,70.694,70.9465,70.6066,70.7523,219610.0
2021-12-09 10:10:00,72.89,72.98,72.79,72.92,114368.0,70.7814,70.8688,70.6843,70.8105,114368.0
2021-12-09 10:20:00,72.94,73.02,72.46,72.47,250414.0,70.8299,70.9076,70.3638,70.3735,250414.0
2021-12-09 10:30:00,72.45,72.58,72.24,72.36,350688.0,70.3541,70.4804,70.1502,70.2667,350688.0
2021-12-09 10:40:00,72.37,72.78,72.31,72.76,213096.0,70.2764,70.6746,70.2182,70.6551,213096.0
2021-12-09 10:50:00,72.75,72.82,72.61,72.77,127122.0,70.6454,70.7134,70.5095,70.6649,127122.0
2021-12-09 11:00:00,72.8,72.83,72.61,72.77,131976.0,70.694,70.7231,70.5095,70.6649,131976.0
2021-12-09 11:10:00,72.78,72.82,72.5,72.66,64764.0,70.6746,70.7134,70.4027,70.558,64764.0
2021-12-09 11:20:00,72.65,72.98,72.58,72.97,101392.0,70.5483,70.8688,70.4804,70.8591,101392.0
2021-12-09 11:30:00,72.96,73.08,72.84,72.89,123062.0,70.8494,70.9659,70.7328,70.7814,123062.0
2021-12-09 11:40:00,72.89,72.91,72.63,72.63,58464.0,70.7814,70.8008,70.5289,70.5289,58464.0
2021-12-09 11:50:00,72.64,72.76,72.57,72.67,81824.0,70.5386,70.6551,70.4706,70.5678,81824.0
2021-12-09 12:00:00,72.68,72.77,72.53,72.69,77430.0,70.5775,70.6649,70.4318,70.5872,77430.0
2021-12-09 12:10:00,72.66,72.8,72.64,72.66,53290.0,70.558,70.694,70.5386,70.558,53290.0
2021-12-09 12:20:00,72.67,72.86,72.67,72.73,42416.0,70.5678,70.7523,70.5678,70.626,42416.0
2021-12-09 12:30:00,72.74,72.97,72.7,72.95,56140.0,70.6357,70.8591,70.5969,70.8397,56140.0
2021-12-09 12:40:00,72.89,73.07,72.89,73.06,89008.0,70.7814,70.9562,70.7814,70.9465,89008.0
2021-12-09 12:50:00,73.07,73.15,73.01,73.14,97850.0,70.9562,71.0339,70.8979,71.0242,97850.0
2021-12-09 13:00:00,73.11,73.11,72.91,73.0,150028.0,70.995,70.995,70.8008,70.8882,150028.0
2021-12-09 13:10:00,73.02,73.11,72.95,73.08,75430.0,70.9076,70.995,70.8397,70.9659,75430.0
2021-12-09 13:20:00,73.06,73.06,72.89,72.93,90260.0,70.9465,70.9465,70.7814,70.8202,90260.0
2021-12-09 13:30:00,72.92,73.21,72.91,73.14,80114.0,70.8105,71.0921,70.8008,71.0242,80114.0
2021-12-09 13:40:00,73.14,73.14,72.69,72.73,182990.0,71.0242,71.0242,70.5872,70.626,182990.0
2021-12-09 13:50:00,72.71,72.99,72.64,72.89,95794.0,70.6066,70.8785,70.5386,70.7814,95794.0
2021-12-09 14:00:00,72.91,72.97,72.83,72.89,82976.0,70.8008,70.8591,70.7231,70.7814,82976.0
2021-12-09 14:10:00,72.88,72.92,72.72,72.83,114042.0,70.7717,70.8105,70.6163,70.7231,114042.0
2021-12-09 14:20:00,72.85,73.01,72.71,72.75,107706.0,70.7425,70.8979,70.6066,70.6454,107706.0
2021-12-09 14:30:00,72.73,72.8,72.61,72.7,79712.0,70.626,70.694,70.5095,70.5969,79712.0
2021-12-09 14:40:00,72.71,72.72,72.53,72.58,76920.0,70.6066,70.6163,70.4318,70.4804,76920.0
2021-12-09 14:50:00,72.58,72.6,72.3,72.45,243156.0,70.4804,70.4998,70.2085,70.3541,243156.0
2021-12-09 15:00:00,72.42,72.69,72.21,72.21,197616.0,70.325,70.5872,70.1211,70.1211,197616.0
2021-12-09 15:10:00,72.23,72.33,72.05,72.16,197636.0,70.1405,70.2376,69.9657,70.0725,197636.0
2021-12-09 15:20:00,72.17,72.25,71.89,72.13,213150.0,70.0822,70.1599,69.8103,70.0434,213150.0
2021-12-09 15:30:00,72.1,72.35,72.08,72.27,169046.0,70.0142,70.257,69.9948,70.1793,169046.0
2021-12-09 15:40:00,72.24,72.53,72.2,72.45,130342.0,70.1502,70.4318,70.1113,70.3541,130342.0
2021-12-09 15:50:00,72.42,72.47,71.82,71.92,373684.0,70.325,70.3735,69.7423,69.8394,373684.0
2021-12-10 09:30:00,73.24,73.64,73.11,73.56,737332.0,71.1213,71.5097,70.995,71.432,737332.0
2021-12-10 09:40:00,73.61,73.64,72.92,72.95,511236.0,71.4806,71.5097,70.8105,70.8397,511236.0
2021-12-10 09:50:00,72.98,73.19,72.75,72.85,351902.0,70.8688,71.0727,70.6454,70.7425,351902.0
2021-12-10 10:00:00,72.83,73.17,72.79,73.04,430754.0,70.7231,71.0533,70.6843,70.927,430754.0
2021-12-10 10:10:00,73.07,73.39,72.81,73.32,336324.0,70.9562,71.2669,70.7037,71.1989,336324.0
2021-12-10 10:20:00,73.33,73.37,73.13,73.33,161554.0,71.2087,71.2475,71.0144,71.2087,161554.0
2021-12-10 10:30:00,73.34,73.39,72.54,72.71,255230.0,71.2184,71.2669,70.4415,70.6066,255230.0
2021-12-10 10:40:00,72.7,72.76,72.39,72.39,338480.0,70.5969,70.6551,70.2959,70.2959,338480.0
2021-12-10 10:50:00,72.41,72.69,72.38,72.67,189084.0,70.3153,70.5872,70.2861,70.5678,189084.0
2021-12-10 11:00:00,72.65,72.73,71.98,72.08,351230.0,70.5483,70.626,69.8977,69.9948,351230.0
2021-12-10 11:10:00,72.11,72.45,72.04,72.36,398784.0,70.024,70.3541,69.956,70.2667,398784.0
2021-12-10 11:20:00,72.34,72.69,72.32,72.67,192840.0,70.2473,70.5872,70.2279,70.5678,192840.0
2021-12-10 11:30:00,72.67,72.71,72.47,72.63,149866.0,70.5678,70.6066,70.3735,70.5289,149866.0
2021-12-10 11:40:00,72.61,73.08,72.58,73.04,226468.0,70.5095,70.9659,70.4804,70.927,226468.0
2021-12-10 11:50:00,73.04,73.1,72.86,73.0,113462.0,70.927,70.9853,70.7523,70.8882,113462.0
2021-12-10 12:00:00,73.02,73.13,72.86,73.02,203362.0,70.9076,71.0144,70.7523,70.9076,203362.0
2021-12-10 12:10:00,73.03,73.11,72.85,72.89,327046.0,70.9173,70.995,70.7425,70.7814,327046.0
2021-12-10 12:20:00,72.89,73.11,72.83,72.94,154332.0,70.7814,70.995,70.7231,70.8299,154332.0
2021-12-10 12:30:00,72.94,72.97,72.64,72.67,112596.0,70.8299,70.8591,70.5386,70.5678,112596.0
2021-12-10 12:40:00,72.69,72.95,72.66,72.94,121446.0,70.5872,70.8397,70.558,70.8299,121446.0
2021-12-10 12:50:00,72.92,73.08,72.92,73.08,111252.0,70.8105,70.9659,70.8105,70.9659,111252.0
2021-12-10 13:00:00,73.08,73.32,72.98,73.27,150928.0,70.9659,71.1989,70.8688,71.1504,150928.0
2021-12-10 13:10:00,73.28,73.32,73.19,73.31,154900.0,71.1601,71.1989,71.0727,71.1892,154900.0
2021-12-10 13:20:00,73.29,73.3,73.15,73.23,113674.0,71.1698,71.1795,71.0339,71.1116,113674.0
2021-12-10 13:30:00,73.25,73.27,73.07,73.16,88996.0,71.131,71.1504,70.9562,71.0436,88996.0
2021-12-10 13:40:00,73.14,73.17,73.06,73.07,64158.0,71.0242,71.0533,70.9465,70.9562,64158.0
2021-12-10 13:50:00,73.08,73.28,73.05,73.25,87206.0,70.9659,71.1601,70.9368,71.131,87206.0
2021-12-10 14:00:00,73.25,73.31,73.14,73.17,76042.0,71.131,71.1892,71.0242,71.0533,76042.0
2021-12-10 14:10:00,73.15,73.31,73.14,73.3,53354.0,71.0339,71.1892,71.0242,71.1795,53354.0
2021-12-10 14:20:00,73.31,73.34,73.25,73.33,55374.0,71.1892,71.2184,71.131,71.2087,55374.0
2021-12-10 14:30:00,73.35,73.4,73.11,73.2,128254.0,71.2281,71.2766,70.995,71.0824,128254.0
2021-12-10 14:40:00,73.21,73.23,73.14,73.14,34732.0,71.0921,71.1116,71.0242,71.0242,34732.0
2021-12-10 14:50:00,73.16,73.16,72.92,72.97,67426.0,71.0436,71.0436,70.8105,70.8591,67426.0
2021-12-10 15:00:00,72.95,73.14,72.85,73.1,156748.0,70.8397,71.0242,70.7425,70.9853,156748.0
2021-12-10 15:10:00,73.08,73.21,73.07,73.2,60830.0,70.9659,71.0921,70.9562,71.0824,60830.0
2021-12-10 15:20:00,73.21,73.39,73.2,73.35,157972.0,71.0921,71.2669,71.0824,71.2281,157972.0
2021-12-10 15:30:00,73.34,73.58,73.34,73.5,225842.0,71.2184,71.4514,71.2184,71.3737,225842.0
2021-12-10 15:40:00,73.53,73.71,73.53,73.68,292660.0,71.4029,71.5777,71.4029,71.5485,292660.0
2021-12-10 15:50:00,73.68,74.02,73.68,73.95,755034.0,71.5485,71.8787,71.5485,71.8107,755034.0
2021-12-13 09:30:00,73.7,73.84,73.19,73.24,749598.0,71.568,71.7039,71.0727,71.1213,749598.0
2021-12-13 09:40:00,73.22,73.55,73.1,73.11,412236.0,71.1018,71.4223,70.9853,70.995,412236.0
2021-12-13 09:50:00,73.1,73.21,72.82,72.98,437636.0,70.9853,71.0921,70.7134,70.8688,437636.0
2021-12-13 10:00:00,72.98,73.07,72.76,73.0,437366.0,70.8688,70.9562,70.6551,70.8882,437366.0
2021-12-13 10:10:00,72.96,73.28,72.86,73.1,214542.0,70.8494,71.1601,70.7523,70.9853,214542.0
2021-12-13 10:20:00,73.11,73.17,72.35,72.55,381220.0,70.995,71.0533,70.257,70.4512,381220.0
2021-12-13 10:30:00,72.53,72.73,72.29,72.5,198906.0,70.4318,70.626,70.1987,70.4027,198906.0
2021-12-13 10:40:00,72.51,72.76,72.37,72.7,157606.0,70.4124,70.6551,70.2764,70.5969,157606.0
2021-12-13 10:50:00,72.73,72.85,72.4,72.55,126294.0,70.626,70.7425,70.3056,70.4512,126294.0
2021-12-13 11:00:00,72.52,72.63,72.21,72.42,174728.0,70.4221,70.5289,70.1211,70.325,174728.0
2021-12-13 11:10:00,72.43,72.51,72.14,72.2,182046.0,70.3347,70.4124,70.0531,70.1113,182046.0
2021-12-13 11:20:00,72.2,72.29,72.06,72.13,150976.0,70.1113,70.1987,69.9754,70.0434,150976.0
2021-12-13 11:30:00,72.16,72.39,72.06,72.27,176924.0,70.0725,70.2959,69.9754,70.1793,176924.0
2021-12-13 11:40:00,72.26,72.42,72.17,72.18,150572.0,70.1696,70.325,70.0822,70.0919,150572.0
2021-12-13 11:50:00,72.19,72.35,72.05,72.32,187248.0,70.1016,70.257,69.9657,70.2279,187248.0
2021-12-13 12:00:00,72.31,72.52,72.05,72.5,213172.0,70.2182,70.4221,69.9657,70.4027,213172.0
2021-12-13 12:10:00,72.53,72.61,72.43,72.44,98898.0,70.4318,70.5095,70.3347,70.3444,98898.0
2021-12-13 12:20:00,72.45,72.6,72.45,72.57,136252.0,70.3541,70.4998,70.3541,70.4706,136252.0
2021-12-13 12:30:00,72.56,72.7,72.5,72.67,145660.0,70.4609,70.5969,70.4027,70.5678,145660.0
2021-12-13 12:40:00,72.67,72.67,72.43,72.44,119902.0,70.5678,70.5678,70.3347,70.3444,119902.0
2021-12-13 12:50:00,72.44,72.49,72.29,72.43,184038.0,70.3444,70.393,70.1987,70.3347,184038.0
2021-12-13 13:00:00,72.39,72.6,72.33,72.44,155668.0,70.2959,70.4998,70.2376,70.3444,155668.0
2021-12-13 13:10:00,72.45,72.47,72.32,72.46,66588.0,70.3541,70.3735,70.2279,70.3638,66588.0
2021-12-13 13:20:00,72.48,72.48,72.33,72.4,61468.0,70.3832,70.3832,70.2376,70.3056,61468.0
2021-12-13 13:30:00,72.41,72.45,72.17,72.21,84626.0,70.3153,70.3541,70.0822,70.1211,84626.0
2021-12-13 13:40:00,72.21,72.49,72.21,72.31,106270.0,70.1211,70.393,70.1211,70.2182,106270.0
2021-12-13 13:50:00,72.33,72.56,72.33,72.51,93818.0,70.2376,70.4609,70.2376,70.4124,93818.0
2021-12-13 14:00:00,72.51,72.58,72.35,72.58,120094.0,70.4124,70.4804,70.257,70.4804,120094.0
2021-12-13 14:10:00,72.57,72.63,72.53,72.58,74448.0,70.4706,70.5289,70.4318,70.4804,74448.0
2021-12-13 14:20:00,72.56,72.78,72.56,72.63,164932.0,70.4609,70.6746,70.4609,70.5289,164932.0
2021-12-13 14:30:00,72.61,72.7,72.51,72.64,111164.0,70.5095,70.5969,70.4124,70.5386,111164.0
2021-12-13 14:40:00,72.64,72.67,72.55,72.56,41550.0,70.5386,70.5678,70.4512,70.4609,41550.0
2021-12-13 14:50:00,72.55,72.75,72.55,72.75,114718.0,70.4512,70.6454,70.4512,70.6454,114718.0
2021-12-13 15:00:00,72.75,72.93,72.64,72.66,166594.0,70.6454,70.8202,70.5386,70.558,166594.0
2021-12-13 15:10:00,72.66,72.89,72.64,72.72,228702.0,70.558,70.7814,70.5386,70.6163,228702.0
2021-12-13 15:20:00,72.73,72.79,72.58,72.58,160238.0,70.626,70.6843,70.4804,70.4804,160238.0
2021-12-13 15:30:00,72.58,72.92,72.58,72.78,208242.0,70.4804,70.8105,70.4804,70.6746,208242.0
2021-12-13 15:40:00,72.77,72.89,72.52,72.56,195042.0,70.6649,70.7814,70.4221,70.4609,195042.0
2021-12-13 15:50:00,72.55,72.56,71.84,72.0,738656.0,70.4512,70.4609,69.7618,69.9171,738656.0
2021-12-14 09:30:00,70.33,71.0,70.26,70.86,653794.0,68.2954,68.9461,68.2275,68.8101,653794.0
2021-12-14 09:40:00,70.94,71.57,70.92,71.17,420304.0,68.8878,69.4996,68.8684,69.1111,420304.0
2021-12-14 09:50:00,71.25,71.38,70.93,71.06,315402.0,69.1888,69.3151,68.8781,69.0043,315402.0
2021-12-14 10:00:00,70.99,71.11,70.66,70.78,248440.0,68.9364,69.0529,68.6159,68.7324,248440.0
2021-12-14 10:10:00,70.78,70.78,70.38,70.5,263644.0,68.7324,68.7324,68.344,68.4605,263644.0
2021-12-14 10:20:00,70.49,71.09,70.36,70.89,252152.0,68.4508,69.0335,68.3246,68.8392,252152.0
2021-12-14 10:30:00,70.89,70.92,70.43,70.48,203006.0,68.8392,68.8684,68.3926,68.4411,203006.0
2021-12-14 10:40:00,70.48,70.54,69.82,69.92,379510.0,68.4411,68.4994,67.8002,67.8973,379510.0
2021-12-14 10:50:00,69.93,69.96,69.44,69.68,347140.0,67.907,67.9361,67.4312,67.6642,347140.0
2021-12-14 11:00:00,69.65,69.85,69.41,69.67,400006.0,67.6351,67.8293,67.4021,67.6545,400006.0
2021-12-14 11:10:00,69.69,69.8,69.48,69.67,164228.0,67.674,67.7808,67.47,67.6545,164228.0
2021-12-14 11:20:00,69.64,69.89,69.5,69.88,152542.0,67.6254,67.8682,67.4895,67.8585,152542.0
2021-12-14 11:30:00,69.87,69.9,69.5,69.56,198146.0,67.8488,67.8779,67.4895,67.5477,198146.0
2021-12-14 11:40:00,69.53,69.75,69.49,69.57,276318.0,67.5186,67.7322,67.4797,67.5574,276318.0
2021-12-14 11:50:00,69.54,69.69,69.23,69.38,241002.0,67.5283,67.674,67.2273,67.3729,241002.0
2021-12-14 12:00:00,69.38,69.45,69.08,69.39,202876.0,67.3729,67.4409,67.0816,67.3826,202876.0
2021-12-14 12:10:00,69.39,69.46,69.1,69.21,168820.0,67.3826,67.4506,67.101,67.2078,168820.0
2021-12-14 12:20:00,69.21,69.48,69.18,69.46,122110.0,67.2078,67.47,67.1787,67.4506,122110.0
2021-12-14 12:30:00,69.44,69.51,69.25,69.25,104384.0,67.4312,67.4992,67.2467,67.2467,104384.0
2021-12-14 12:40:00,69.28,69.29,69.03,69.1,188200.0,67.2758,67.2855,67.0331,67.101,188200.0
2021-12-14 12:50:00,69.08,69.23,69.08,69.2,145348.0,67.0816,67.2273,67.0816,67.1981,145348.0
2021-12-14 13:00:00,69.2,69.55,69.13,69.5,191656.0,67.1981,67.538,67.1302,67.4895,191656.0
2021-12-14 13:10:00,69.48,69.55,69.35,69.41,80582.0,67.47,67.538,67.3438,67.4021,80582.0
2021-12-14 13:20:00,69.45,69.59,69.33,69.54,90144.0,67.4409,67.5769,67.3244,67.5283,90144.0
2021-12-14 13:30:00,69.53,69.55,69.38,69.42,94162.0,67.5186,67.538,67.3729,67.4118,94162.0
2021-12-14 13:40:00,69.42,69.42,69.24,69.26,112530.0,67.4118,67.4118,67.237,67.2564,112530.0
2021-12-14 13:50:00,69.26,69.35,69.11,69.21,113232.0,67.2564,67.3438,67.1107,67.2078,113232.0
2021-12-14 14:00:00,69.2,69.79,69.16,69.78,242634.0,67.1981,67.7711,67.1593,67.7614,242634.0
2021-12-14 14:10:00,69.77,69.92,69.73,69.81,145946.0,67.7516,67.8973,67.7128,67.7905,145946.0
2021-12-14 14:20:00,69.81,69.98,69.68,69.8,143726.0,67.7905,67.9556,67.6642,67.7808,143726.0
2021-12-14 14:30:00,69.78,70.01,69.74,69.93,121916.0,67.7614,67.9847,67.7225,67.907,121916.0
2021-12-14 14:40:00,69.95,70.14,69.88,69.95,136466.0,67.9264,68.1109,67.8585,67.9264,136466.0
2021-12-14 14:50:00,69.95,70.07,69.86,70.06,114564.0,67.9264,68.043,67.839,68.0333,114564.0
2021-12-14 15:00:00,70.04,70.51,70.0,70.49,210600.0,68.0138,68.4702,67.975,68.4508,210600.0
2021-12-14 15:10:00,70.47,70.59,70.32,70.56,183258.0,68.4314,68.5479,68.2857,68.5188,183258.0
2021-12-14 15:20:00,70.56,70.75,70.42,70.73,122092.0,68.5188,68.7033,68.3828,68.6839,122092.0
2021-12-14 15:30:00,70.72,70.97,70.63,70.69,248202.0,68.6742,68.9169,68.5868,68.645,248202.0
2021-12-14 15:40:00,70.71,70.71,70.22,70.27,226740.0,68.6645,68.6645,68.1886,68.2372,226740.0
2021-12-14 15:50:00,70.26,70.5,70.02,70.5,584262.0,68.2275,68.4605,67.9944,68.4605,584262.0
2021-12-15 09:30:00,70.5,70.63,70.16,70.22,279982.0,68.4605,68.5868,68.1304,68.1886,279982.0
2021-12-15 09:40:00,70.18,70.18,69.63,69.67,233680.0,68.1498,68.1498,67.6157,67.6545,233680.0
2021-12-15 09:50:00,69.64,69.82,69.58,69.69,199074.0,67.6254,67.8002,67.5671,67.674,199074.0
2021-12-15 10:00:00,69.67,69.9,69.45,69.79,213132.0,67.6545,67.8779,67.4409,67.7711,213132.0
2021-12-15 10:10:00,69.74,69.9,69.66,69.69,113404.0,67.7225,67.8779,67.6448,67.674,113404.0
2021-12-15 10:20:00,69.67,69.92,69.67,69.81,154642.0,67.6545,67.8973,67.6545,67.7905,154642.0
2021-12-15 10:30:00,69.82,70.21,69.77,70.2,172754.0,67.8002,68.1789,67.7516,68.1692,172754.0
2021-12-15 10:40:00,70.2,70.28,69.92,69.92,173154.0,68.1692,68.2469,67.8973,67.8973,173154.0
2021-12-15 10:50:00,69.93,69.97,69.75,69.88,109850.0,67.907,67.9459,67.7322,67.8585,109850.0
2021-12-15 11:00:00,69.89,70.02,69.75,69.75,101438.0,67.8682,67.9944,67.7322,67.7322,101438.0
2021-12-15 11:10:00,69.73,69.81,69.5,69.54,303518.0,67.7128,67.7905,67.4895,67.5283,303518.0
2021-12-15 11:20:00,69.53,69.8,69.47,69.62,184432.0,67.5186,67.7808,67.4603,67.606,184432.0
2021-12-15 11:30:00,69.61,69.64,69.32,69.4,155576.0,67.5963,67.6254,67.3147,67.3923,155576.0
2021-12-15 11:40:00,69.41,69.6,69.29,69.58,249082.0,67.4021,67.5866,67.2855,67.5671,249082.0
2021-12-15 11:50:00,69.57,69.68,69.46,69.57,183218.0,67.5574,67.6642,67.4506,67.5574,183218.0
2021-12-15 12:00:00,69.56,69.74,69.5,69.55,117688.0,67.5477,67.7225,67.4895,67.538,117688.0
2021-12-15 12:10:00,69.56,69.6,69.37,69.38,116126.0,67.5477,67.5866,67.3632,67.3729,116126.0
2021-12-15 12:20:00,69.38,69.89,69.36,69.86,135584.0,67.3729,67.8682,67.3535,67.839,135584.0
2021-12-15 12:30:00,69.86,69.96,69.79,69.81,135304.0,67.839,67.9361,67.7711,67.7905,135304.0
2021-12-15 12:40:00,69.82,69.83,69.65,69.73,73548.0,67.8002,67.8099,67.6351,67.7128,73548.0
2021-12-15 12:50:00,69.73,69.96,69.73,69.89,53886.0,67.7128,67.9361,67.7128,67.8682,53886.0
2021-12-15 13:00:00,69.92,70.01,69.82,70.01,101518.0,67.8973,67.9847,67.8002,67.9847,101518.0
2021-12-15 13:10:00,70.0,70.01,69.84,69.97,74396.0,67.975,67.9847,67.8196,67.9459,74396.0
2021-12-15 13:20:00,69.9,69.95,69.83,69.9,70890.0,67.8779,67.9264,67.8099,67.8779,70890.0
2021-12-15 13:30:00,69.91,70.06,69.89,69.95,151520.0,67.8876,68.0333,67.8682,67.9264,151520.0
2021-12-15 13:40:00,69.94,70.06,69.86,69.96,89770.0,67.9167,68.0333,67.839,67.9361,89770.0
2021-12-15 13:50:00,69.95,70.19,69.77,70.13,167738.0,67.9264,68.1595,67.7516,68.1012,167738.0
2021-12-15 14:00:00,70.11,71.08,69.3,70.98,1258600.0,68.0818,69.0237,67.2952,68.9266,1258600.0
2021-12-15 14:10:00,70.97,71.48,70.82,71.39,525976.0,68.9169,69.4122,68.7713,69.3248,525976.0
2021-12-15 14:20:00,71.36,71.42,70.3,70.6,322244.0,69.2956,69.3539,68.2663,68.5576,322244.0
2021-12-15 14:30:00,70.56,71.24,70.43,71.19,353890.0,68.5188,69.1791,68.3926,69.1306,353890.0
2021-12-15 14:40:00,71.16,71.48,70.91,71.11,333724.0,69.1014,69.4122,68.8587,69.0529,333724.0
2021-12-15 14:50:00,71.1,71.61,70.86,71.11,447300.0,69.0432,69.5384,68.8101,69.0529,447300.0
2021-12-15 15:00:00,71.2,72.21,71.1,72.17,377714.0,69.1403,70.1211,69.0432,70.0822,377714.0
2021-12-15 15:10:00,72.14,73.04,72.06,72.92,501048.0,70.0531,70.927,69.9754,70.8105,501048.0
2021-12-15 15:20:00,72.94,73.36,72.94,73.27,381342.0,70.8299,71.2378,70.8299,71.1504,381342.0
2021-12-15 15:30:00,73.27,73.58,73.09,73.53,339410.0,71.1504,71.4514,70.9756,71.4029,339410.0
2021-12-15 15:40:00,73.57,73.63,72.66,72.72,556274.0,71.4417,71.5,70.558,70.6163,556274.0
2021-12-15 15:50:00,72.72,73.89,72.67,73.77,737028.0,70.6163,71.7525,70.5678,71.6359,737028.0
2021-12-16 09:30:00,74.7,74.83,74.23,74.23,991554.0,72.539,72.6653,72.0826,72.0826,991554.0
2021-12-16 09:40:00,74.26,74.59,73.97,74.57,666178.0,72.1118,72.4322,71.8301,72.4128,666178.0
2021-12-16 09:50:00,74.57,74.6,73.85,73.86,433126.0,72.4128,72.4419,71.7136,71.7233,433126.0
2021-12-16 10:00:00,73.87,74.02,73.38,73.45,545724.0,71.733,71.8787,71.2572,71.3252,545724.0
2021-12-16 10:10:00,73.49,74.0,73.49,73.94,362312.0,71.364,71.8593,71.364,71.801,362312.0
2021-12-16 10:20:00,73.94,74.42,73.88,74.35,374646.0,71.801,72.2671,71.7427,72.1992,374646.0
2021-12-16 10:30:00,74.35,74.56,74.14,74.14,326950.0,72.1992,72.4031,71.9952,71.9952,326950.0
2021-12-16 10:40:00,74.14,74.42,74.05,74.33,220118.0,71.9952,72.2671,71.9078,72.1797,220118.0
2021-12-16 10:50:00,74.33,74.44,74.07,74.23,145362.0,72.1797,72.2865,71.9273,72.0826,145362.0
2021-12-16 11:00:00,74.21,74.26,73.44,73.6,386860.0,72.0632,72.1118,71.3155,71.4708,386860.0
2021-12-16 11:10:00,73.6,73.78,73.34,73.7,264816.0,71.4708,71.6456,71.2184,71.568,264816.0
2021-12-16 11:20:00,73.69,73.89,73.6,73.79,230750.0,71.5582,71.7525,71.4708,71.6554,230750.0
2021-12-16 11:30:00,73.78,73.82,73.4,73.47,229596.0,71.6456,71.6845,71.2766,71.3446,229596.0
2021-12-16 11:40:00,73.45,73.68,73.31,73.49,215154.0,71.3252,71.5485,71.1892,71.364,215154.0
2021-12-16 11:50:00,73.46,73.56,73.17,73.21,373782.0,71.3349,71.432,71.0533,71.0921,373782.0
2021-12-16 12:00:00,73.17,73.42,72.92,72.96,283820.0,71.0533,71.2961,70.8105,70.8494,283820.0
2021-12-16 12:10:00,72.97,73.11,72.86,73.01,353442.0,70.8591,70.995,70.7523,70.8979,353442.0
2021-12-16 12:20:00,73.0,73.28,72.83,72.95,301856.0,70.8882,71.1601,70.7231,70.8397,301856.0
2021-12-16 12:30:00,72.96,73.08,72.85,72.88,263348.0,70.8494,70.9659,70.7425,70.7717,263348.0
2021-12-16 12:40:00,72.86,72.92,72.57,72.57,470508.0,70.7523,70.8105,70.4706,70.4706,470508.0
2021-12-16 12:50:00,72.59,72.73,72.35,72.37,254614.0,70.4901,70.626,70.257,70.2764,254614.0
2021-12-16 13:00:00,72.38,72.7,72.38,72.7,207696.0,70.2861,70.5969,70.2861,70.5969,207696.0
2021-12-16 13:10:00,72.7,72.95,72.64,72.94,238494.0,70.5969,70.8397,70.5386,70.8299,238494.0
2021-12-16 13:20:00,72.97,73.01,72.78,72.91,90984.0,70.8591,70.8979,70.6746,70.8008,90984.0
2021-12-16 13:30:00,72.91,72.94,72.59,72.73,117562.0,70.8008,70.8299,70.4901,70.626,117562.0
2021-12-16 13:40:00,72.73,73.08,72.66,73.05,130518.0,70.626,70.9659,70.558,70.9368,130518.0
2021-12-16 13:50:00,73.02,73.11,72.64,72.64,167986.0,70.9076,70.995,70.5386,70.5386,167986.0
2021-12-16 14:00:00,72.66,72.79,72.45,72.46,164496.0,70.558,70.6843,70.3541,70.3638,164496.0
2021-12-16 14:10:00,72.47,72.49,72.14,72.17,216466.0,70.3735,70.393,70.0531,70.0822,216466.0
2021-12-16 14:20:00,72.19,72.21,71.87,72.01,253262.0,70.1016,70.1211,69.7909,69.9268,253262.0
2021-12-16 14:30:00,72.02,72.26,71.79,72.23,211624.0,69.9366,70.1696,69.7132,70.1405,211624.0
2021-12-16 14:40:00,72.27,72.32,71.16,71.19,319752.0,70.1793,70.2279,69.1014,69.1306,319752.0
2021-12-16 14:50:00,71.19,71.58,71.02,71.54,444502.0,69.1306,69.5093,68.9655,69.4704,444502.0
2021-12-16 15:00:00,71.54,71.79,71.23,71.27,299724.0,69.4704,69.7132,69.1694,69.2083,299724.0
2021-12-16 15:10:00,71.27,71.63,71.11,71.62,279322.0,69.2083,69.5578,69.0529,69.5481,279322.0
2021-12-16 15:20:00,71.65,72.24,71.57,72.14,323046.0,69.5773,70.1502,69.4996,70.0531,323046.0
2021-12-16 15:30:00,72.14,72.6,71.86,72.55,360866.0,70.0531,70.4998,69.7812,70.4512,360866.0
2021-12-16 15:40:00,72.54,72.67,71.7,71.72,403432.0,70.4415,70.5678,69.6258,69.6452,403432.0
2021-12-16 15:50:00,71.75,72.49,71.71,71.77,793350.0,69.6744,70.393,69.6355,69.6938,793350.0
2021-12-17 09:30:00,70.27,70.66,69.5,69.69,1292092.0,68.2372,68.6159,67.4895,67.674,1292092.0
2021-12-17 09:40:00,69.74,70.05,69.24,70.05,768344.0,67.7225,68.0235,67.237,68.0235,768344.0
2021-12-17 09:50:00,70.06,70.43,69.47,69.79,612346.0,68.0333,68.3926,67.4603,67.7711,612346.0
2021-12-17 10:00:00,69.77,69.77,69.32,69.48,520444.0,67.7516,67.7516,67.3147,67.47,520444.0
2021-12-17 10:10:00,69.45,69.47,68.67,68.96,688246.0,67.4409,67.4603,66.6835,66.9651,688246.0
2021-12-17 10:20:00,68.95,69.32,68.72,69.3,422718.0,66.9554,67.3147,66.732,67.2952,422718.0
2021-12-17 10:30:00,69.28,70.33,69.08,70.19,565370.0,67.2758,68.2954,67.0816,68.1595,565370.0
2021-12-17 10:40:00,70.17,70.97,70.01,70.97,618318.0,68.1401,68.9169,67.9847,68.9169,618318.0
2021-12-17 10:50:00,70.96,71.39,70.77,71.08,619728.0,68.9072,69.3248,68.7227,69.0237,619728.0
2021-12-17 11:00:00,71.1,71.18,70.82,71.01,287598.0,69.0432,69.1209,68.7713,68.9558,287598.0
2021-12-17 11:10:00,70.98,71.76,70.98,71.59,490084.0,68.9266,69.6841,68.9266,69.519,490084.0
2021-12-17 11:20:00,71.61,71.63,71.27,71.44,206896.0,69.5384,69.5578,69.2083,69.3733,206896.0
2021-12-17 11:30:00,71.45,71.51,70.36,70.53,448454.0,69.383,69.4413,68.3246,68.4897,448454.0
2021-12-17 11:40:00,70.51,70.56,69.72,69.8,662044.0,68.4702,68.5188,67.7031,67.7808,662044.0
2021-12-17 11:50:00,69.76,70.23,69.75,70.2,461740.0,67.7419,68.1983,67.7322,68.1692,461740.0
2021-12-17 12:00:00,70.19,70.19,69.48,69.67,557684.0,68.1595,68.1595,67.47,67.6545,557684.0
2021-12-17 12:10:00,69.66,70.45,69.66,70.11,453226.0,67.6448,68.412,67.6448,68.0818,453226.0
2021-12-17 12:20:00,70.14,70.38,69.93,70.28,352770.0,68.1109,68.344,67.907,68.2469,352770.0
2021-12-17 12:30:00,70.29,70.78,70.16,70.42,330730.0,68.2566,68.7324,68.1304,68.3828,330730.0
2021-12-17 12:40:00,70.46,70.51,70.28,70.39,105542.0,68.4217,68.4702,68.2469,68.3537,105542.0
2021-12-17 12:50:00,70.36,70.56,70.06,70.36,301870.0,68.3246,68.5188,68.0333,68.3246,301870.0
2021-12-17 13:00:00,70.36,70.53,70.05,70.1,130992.0,68.3246,68.4897,68.0235,68.0721,130992.0
2021-12-17 13:10:00,70.11,70.46,70.08,70.42,106718.0,68.0818,68.4217,68.0527,68.3828,106718.0
2021-12-17 13:20:00,70.43,70.96,70.43,70.91,241020.0,68.3926,68.9072,68.3926,68.8587,241020.0
2021-12-17 13:30:00,70.92,71.03,70.74,70.8,182124.0,68.8684,68.9752,68.6936,68.7518,182124.0
2021-12-17 13:40:00,70.84,71.03,70.6,71.03,101906.0,68.7907,68.9752,68.5576,68.9752,101906.0
2021-12-17 13:50:00,71.01,71.28,70.94,71.24,194310.0,68.9558,69.218,68.8878,69.1791,194310.0
2021-12-17 14:00:00,71.25,71.28,70.88,71.07,201650.0,69.1888,69.218,68.8295,69.014,201650.0
2021-12-17 14:10:00,71.07,71.25,70.96,71.04,121434.0,69.014,69.1888,68.9072,68.9849,121434.0
2021-12-17 14:20:00,71.01,71.13,70.48,70.61,220976.0,68.9558,69.0723,68.4411,68.5673,220976.0
2021-12-17 14:30:00,70.63,70.81,70.46,70.63,133650.0,68.5868,68.7616,68.4217,68.5868,133650.0
2021-12-17 14:40:00,70.63,71.08,70.58,70.89,207324.0,68.5868,69.0237,68.5382,68.8392,207324.0
2021-12-17 14:50:00,70.91,70.91,70.39,70.63,211098.0,68.8587,68.8587,68.3537,68.5868,211098.0
2021-12-17 15:00:00,70.63,71.08,70.61,70.83,400212.0,68.5868,69.0237,68.5673,68.781,400212.0
2021-12-17 15:10:00,70.83,70.83,70.22,70.46,350866.0,68.781,68.781,68.1886,68.4217,350866.0
2021-12-17 15:20:00,70.49,70.79,70.28,70.4,210850.0,68.4508,68.7421,68.2469,68.3634,210850.0
2021-12-17 15:30:00,70.4,70.48,69.82,70.1,509156.0,68.3634,68.4411,67.8002,68.0721,509156.0
2021-12-17 15:40:00,70.11,70.42,69.61,69.62,566790.0,68.0818,68.3828,67.5963,67.606,566790.0
2021-12-17 15:50:00,69.61,70.13,69.35,69.52,1422352.0,67.5963,68.1012,67.3438,67.5089,1422352.0
2021-12-20 09:30:00,67.04,67.28,66.71,67.23,1328208.0,65.1006,65.3337,64.7802,65.2851,1328208.0
2021-12-20 09:40:00,67.24,67.24,66.3,66.32,1086614.0,65.2948,65.2948,64.382,64.4014,1086614.0
2021-12-20 09:50:00,66.31,67.08,66.18,66.88,863652.0,64.3917,65.1395,64.2655,64.9452,863652.0
2021-12-20 10:00:00,66.88,67.01,66.24,66.42,593474.0,64.9452,65.0715,64.3238,64.4986,593474.0
2021-12-20 10:10:00,66.38,66.82,66.19,66.66,604860.0,64.4597,64.887,64.2752,64.7316,604860.0
2021-12-20 10:20:00,66.66,66.81,66.06,66.1,529794.0,64.7316,64.8773,64.149,64.1878,529794.0
2021-12-20 10:30:00,66.1,66.52,65.95,66.39,534346.0,64.1878,64.5957,64.0422,64.4694,534346.0
2021-12-20 10:40:00,66.36,66.5,66.04,66.07,269518.0,64.4403,64.5762,64.1295,64.1587,269518.0
2021-12-20 10:50:00,66.08,66.16,65.77,65.89,393260.0,64.1684,64.2461,63.8674,63.9839,393260.0
2021-12-20 11:00:00,65.9,65.95,65.67,65.89,393588.0,63.9936,64.0422,63.7703,63.9839,393588.0
2021-12-20 11:10:00,65.86,66.0,65.63,65.96,356202.0,63.9548,64.0907,63.7314,64.0519,356202.0
2021-12-20 11:20:00,65.97,66.14,65.81,65.84,401012.0,64.0616,64.2267,63.9062,63.9353,401012.0
2021-12-20 11:30:00,65.83,65.98,65.54,65.74,458650.0,63.9256,64.0713,63.644,63.8382,458650.0
2021-12-20 11:40:00,65.74,65.89,65.6,65.83,186624.0,63.8382,63.9839,63.7023,63.9256,186624.0
2021-12-20 11:50:00,65.83,66.34,65.83,66.32,363496.0,63.9256,64.4209,63.9256,64.4014,363496.0
2021-12-20 12:00:00,66.31,66.39,66.14,66.17,184844.0,64.3917,64.4694,64.2267,64.2558,184844.0
2021-12-20 12:10:00,66.19,66.59,66.03,66.51,252024.0,64.2752,64.6636,64.1198,64.586,252024.0
2021-12-20 12:20:00,66.5,66.5,66.19,66.29,127344.0,64.5762,64.5762,64.2752,64.3723,127344.0
2021-12-20 12:30:00,66.29,66.29,65.83,65.95,174430.0,64.3723,64.3723,63.9256,64.0422,174430.0
2021-12-20 12:40:00,65.95,66.09,65.89,66.02,117738.0,64.0422,64.1781,63.9839,64.1101,117738.0
2021-12-20 12:50:00,66.01,66.22,65.83,65.86,93692.0,64.1004,64.3043,63.9256,63.9548,93692.0
2021-12-20 13:00:00,65.86,66.07,65.75,66.07,143970.0,63.9548,64.1587,63.8479,64.1587,143970.0
2021-12-20 13:10:00,66.06,66.3,65.96,66.12,122208.0,64.149,64.382,64.0519,64.2072,122208.0
2021-12-20 13:20:00,66.1,66.23,66.05,66.19,112738.0,64.1878,64.3141,64.1393,64.2752,112738.0
2021-12-20 13:30:00,66.19,66.51,65.97,66.5,122052.0,64.2752,64.586,64.0616,64.5762,122052.0
2021-12-20 13:40:00,66.5,66.8,66.46,66.58,288212.0,64.5762,64.8676,64.5374,64.6539,288212.0
2021-12-20 13:50:00,66.59,66.86,66.42,66.56,237430.0,64.6636,64.9258,64.4986,64.6345,237430.0
2021-12-20 14:00:00,66.55,66.89,66.51,66.86,167422.0,64.6248,64.955,64.586,64.9258,167422.0
2021-12-20 14:10:00,66.86,67.01,66.72,66.97,199610.0,64.9258,65.0715,64.7899,65.0326,199610.0
2021-12-20 14:20:00,66.97,66.97,66.55,66.64,173572.0,65.0326,65.0326,64.6248,64.7122,173572.0
2021-12-20 14:30:00,66.65,66.67,66.36,66.49,133606.0,64.7219,64.7413,64.4403,64.5665,133606.0
2021-12-20 14:40:00,66.5,66.63,66.44,66.61,159210.0,64.5762,64.7025,64.518,64.6831,159210.0
2021-12-20 14:50:00,66.61,66.99,66.6,66.67,228846.0,64.6831,65.0521,64.6733,64.7413,228846.0
2021-12-20 15:00:00,66.68,66.98,66.67,66.86,126394.0,64.751,65.0424,64.7413,64.9258,126394.0
2021-12-20 15:10:00,66.86,67.1,66.7,66.94,347254.0,64.9258,65.1589,64.7705,65.0035,347254.0
2021-12-20 15:20:00,66.99,67.22,66.8,67.02,329756.0,65.0521,65.2754,64.8676,65.0812,329756.0
2021-12-20 15:30:00,67.01,67.01,66.6,66.77,337382.0,65.0715,65.0715,64.6733,64.8384,337382.0
2021-12-20 15:40:00,66.78,67.05,66.7,66.89,377254.0,64.8481,65.1103,64.7705,64.955,377254.0
2021-12-20 15:50:00,66.88,67.48,66.88,67.28,921708.0,64.9452,65.5279,64.9452,65.3337,921708.0
2021-12-21 09:30:00,68.86,69.29,68.84,69.14,860112.0,66.868,67.2855,66.8485,67.1399,860112.0
2021-12-21 09:40:00,69.16,69.18,68.41,68.43,509570.0,67.1593,67.1787,66.431,66.4504,509570.0
2021-12-21 09:50:00,68.4,68.54,68.22,68.35,405180.0,66.4213,66.5572,66.2465,66.3727,405180.0
2021-12-21 10:00:00,68.36,68.58,68.31,68.47,245764.0,66.3824,66.5961,66.3339,66.4893,245764.0
2021-12-21 10:10:00,68.43,68.86,68.38,68.86,316848.0,66.4504,66.868,66.4019,66.868,316848.0
2021-12-21 10:20:00,68.86,68.96,68.01,68.11,449108.0,66.868,66.9651,66.0426,66.1397,449108.0
2021-12-21 10:30:00,68.11,68.27,67.87,68.07,294996.0,66.1397,66.295,65.9066,66.1008,294996.0
2021-12-21 10:40:00,68.07,68.33,67.98,68.19,251966.0,66.1008,66.3533,66.0134,66.2174,251966.0
2021-12-21 10:50:00,68.2,68.45,68.14,68.39,204760.0,66.2271,66.4698,66.1688,66.4116,204760.0
2021-12-21 11:00:00,68.37,68.94,68.27,68.91,244092.0,66.3921,66.9457,66.295,66.9165,244092.0
2021-12-21 11:10:00,68.92,68.93,68.7,68.74,294028.0,66.9262,66.9359,66.7126,66.7514,294028.0
2021-12-21 11:20:00,68.75,68.83,68.67,68.76,166662.0,66.7612,66.8388,66.6835,66.7709,166662.0
2021-12-21 11:30:00,68.77,69.23,68.76,69.23,200666.0,66.7806,67.2273,66.7709,67.2273,200666.0
2021-12-21 11:40:00,69.25,69.66,69.21,69.47,320432.0,67.2467,67.6448,67.2078,67.4603,320432.0
2021-12-21 11:50:00,69.49,69.61,69.32,69.42,245462.0,67.4797,67.5963,67.3147,67.4118,245462.0
2021-12-21 12:00:00,69.42,69.62,69.38,69.61,240288.0,67.4118,67.606,67.3729,67.5963,240288.0
2021-12-21 12:10:00,69.61,69.9,69.55,69.83,229498.0,67.5963,67.8779,67.538,67.8099,229498.0
2021-12-21 12:20:00,69.83,69.99,69.72,69.97,123452.0,67.8099,67.9653,67.7031,67.9459,123452.0
2021-12-21 12:30:00,69.99,70.15,69.94,70.08,265684.0,67.9653,68.1207,67.9167,68.0527,265684.0
2021-12-21 12:40:00,70.07,70.17,70.0,70.11,150678.0,68.043,68.1401,67.975,68.0818,150678.0
2021-12-21 12:50:00,70.11,70.38,70.07,70.33,211462.0,68.0818,68.344,68.043,68.2954,211462.0
2021-12-21 13:00:00,70.35,70.35,70.14,70.22,155498.0,68.3149,68.3149,68.1109,68.1886,155498.0
2021-12-21 13:10:00,70.2,70.21,70.07,70.11,266400.0,68.1692,68.1789,68.043,68.0818,266400.0
2021-12-21 13:20:00,70.11,70.33,70.11,70.29,110188.0,68.0818,68.2954,68.0818,68.2566,110188.0
2021-12-21 13:30:00,70.32,70.52,70.3,70.45,220816.0,68.2857,68.4799,68.2663,68.412,220816.0
2021-12-21 13:40:00,70.45,70.62,70.42,70.61,97798.0,68.412,68.5771,68.3828,68.5673,97798.0
2021-12-21 13:50:00,70.61,70.63,70.45,70.46,135262.0,68.5673,68.5868,68.412,68.4217,135262.0
2021-12-21 14:00:00,70.47,70.64,70.41,70.54,88298.0,68.4314,68.5965,68.3731,68.4994,88298.0
2021-12-21 14:10:00,70.55,70.58,70.44,70.5,66318.0,68.5091,68.5382,68.4023,68.4605,66318.0
2021-12-21 14:20:00,70.5,70.53,70.34,70.5,90300.0,68.4605,68.4897,68.3052,68.4605,90300.0
2021-12-21 14:30:00,70.53,70.6,70.28,70.28,74660.0,68.4897,68.5576,68.2469,68.2469,74660.0
2021-12-21 14:40:00,70.29,70.59,70.28,70.49,120402.0,68.2566,68.5479,68.2469,68.4508,120402.0
2021-12-21 14:50:00,70.5,70.74,70.49,70.74,126464.0,68.4605,68.6936,68.4508,68.6936,126464.0
2021-12-21 15:00:00,70.74,70.79,70.58,70.58,175282.0,68.6936,68.7421,68.5382,68.5382,175282.0
2021-12-21 15:10:00,70.57,70.72,70.56,70.63,114286.0,68.5285,68.6742,68.5188,68.5868,114286.0
2021-12-21 15:20:00,70.67,70.69,70.52,70.56,95750.0,68.6256,68.645,68.4799,68.5188,95750.0
2021-12-21 15:30:00,70.55,70.66,70.35,70.42,160548.0,68.5091,68.6159,68.3149,68.3828,160548.0
2021-12-21 15:40:00,70.42,70.42,70.05,70.14,257036.0,68.3828,68.3828,68.0235,68.1109,257036.0
2021-12-21 15:50:00,70.14,70.94,70.14,70.86,534030.0,68.1109,68.8878,68.1109,68.8101,534030.0
2021-12-22 09:30:00,70.72,71.05,70.64,71.0,542290.0,68.6742,68.9946,68.5965,68.9461,542290.0
2021-12-22 09:40:00,71.01,71.23,70.79,70.99,426928.0,68.9558,69.1694,68.7421,68.9364,426928.0
2021-12-22 09:50:00,71.02,71.24,70.86,71.03,225044.0,68.9655,69.1791,68.8101,68.9752,225044.0
2021-12-22 10:00:00,71.04,71.3,70.88,70.98,284792.0,68.9849,69.2374,68.8295,68.9266,284792.0
2021-12-22 10:10:00,71.0,71.5,70.98,71.39,314658.0,68.9461,69.4316,68.9266,69.3248,314658.0
2021-12-22 10:20:00,71.39,71.55,71.29,71.33,264212.0,69.3248,69.4802,69.2277,69.2665,264212.0
2021-12-22 10:30:00,71.35,71.92,71.35,71.83,454996.0,69.2859,69.8394,69.2859,69.7521,454996.0
2021-12-22 10:40:00,71.85,72.04,71.83,72.04,269950.0,69.7715,69.956,69.7521,69.956,269950.0
2021-12-22 10:50:00,72.05,72.34,72.04,72.26,262852.0,69.9657,70.2473,69.956,70.1696,262852.0
2021-12-22 11:00:00,72.27,72.3,72.11,72.23,175252.0,70.1793,70.2085,70.024,70.1405,175252.0
2021-12-22 11:10:00,72.23,72.45,72.23,72.34,138744.0,70.1405,70.3541,70.1405,70.2473,138744.0
2021-12-22 11:20:00,72.37,72.41,72.16,72.33,299038.0,70.2764,70.3153,70.0725,70.2376,299038.0
2021-12-22 11:30:00,72.33,72.51,72.28,72.41,132432.0,70.2376,70.4124,70.189,70.3153,132432.0
2021-12-22 11:40:00,72.4,72.46,72.2,72.29,134324.0,70.3056,70.3638,70.1113,70.1987,134324.0
2021-12-22 11:50:00,72.29,72.45,72.28,72.42,95196.0,70.1987,70.3541,70.189,70.325,95196.0
2021-12-22 12:00:00,72.43,72.56,72.33,72.53,102834.0,70.3347,70.4609,70.2376,70.4318,102834.0
2021-12-22 12:10:00,72.53,72.53,72.29,72.36,89108.0,70.4318,70.4318,70.1987,70.2667,89108.0
2021-12-22 12:20:00,72.36,72.44,72.25,72.43,133462.0,70.2667,70.3444,70.1599,70.3347,133462.0
2021-12-22 12:30:00,72.44,72.49,72.3,72.34,104110.0,70.3444,70.393,70.2085,70.2473,104110.0
2021-12-22 12:40:00,72.35,72.44,72.28,72.41,32190.0,70.257,70.3444,70.189,70.3153,32190.0
2021-12-22 12:50:00,72.41,72.61,72.4,72.59,116406.0,70.3153,70.5095,70.3056,70.4901,116406.0
2021-12-22 13:00:00,72.57,72.58,72.45,72.55,62946.0,70.4706,70.4804,70.3541,70.4512,62946.0
2021-12-22 13:10:00,72.53,72.54,72.43,72.44,65474.0,70.4318,70.4415,70.3347,70.3444,65474.0
2021-12-22 13:20:00,72.44,72.46,72.31,72.35,60954.0,70.3444,70.3638,70.2182,70.257,60954.0
2021-12-22 13:30:00,72.35,72.46,72.11,72.14,158870.0,70.257,70.3638,70.024,70.0531,158870.0
2021-12-22 13:40:00,72.14,72.27,72.02,72.18,145680.0,70.0531,70.1793,69.9366,70.0919,145680.0
2021-12-22 13:50:00,72.19,72.27,72.13,72.15,103864.0,70.1016,70.1793,70.0434,70.0628,103864.0
2021-12-22 14:00:00,72.14,72.14,71.97,72.04,225270.0,70.0531,70.0531,69.888,69.956,225270.0
2021-12-22 14:10:00,72.03,72.17,71.99,72.11,130032.0,69.9463,70.0822,69.9074,70.024,130032.0
2021-12-22 14:20:00,72.11,72.21,71.86,71.91,147888.0,70.024,70.1211,69.7812,69.8297,147888.0
2021-12-22 14:30:00,71.92,72.21,71.92,72.2,154194.0,69.8394,70.1211,69.8394,70.1113,154194.0
2021-12-22 14:40:00,72.21,72.25,72.14,72.22,118120.0,70.1211,70.1599,70.0531,70.1308,118120.0
2021-12-22 14:50:00,72.22,72.37,72.2,72.34,75030.0,70.1308,70.2764,70.1113,70.2473,75030.0
2021-12-22 15:00:00,72.35,72.44,72.31,72.41,111552.0,70.257,70.3444,70.2182,70.3153,111552.0
2021-12-22 15:10:00,72.39,72.53,72.31,72.36,134274.0,70.2959,70.4318,70.2182,70.2667,134274.0
2021-12-22 15:20:00,72.36,72.49,72.24,72.44,111706.0,70.2667,70.393,70.1502,70.3444,111706.0
2021-12-22 15:30:00,72.43,72.57,72.36,72.56,219798.0,70.3347,70.4706,70.2667,70.4609,219798.0
2021-12-22 15:40:00,72.56,72.69,72.49,72.6,217908.0,70.4609,70.5872,70.393,70.4998,217908.0
2021-12-22 15:50:00,72.61,73.03,72.61,72.98,619120.0,70.5095,70.9173,70.5095,70.8688,619120.0
2021-12-23 09:30:00,73.42,74.32,73.38,74.22,826294.0,71.3251,72.1994,71.2862,72.1023,826294.0
2021-12-23 09:40:00,74.21,74.24,73.92,74.0,486358.0,72.0926,72.1217,71.8108,71.8885,486358.0
2021-12-23 09:50:00,74.0,74.2,73.9,74.1,270540.0,71.8885,72.0828,71.7914,71.9857,270540.0
2021-12-23 10:00:00,74.11,74.23,74.02,74.08,154358.0,71.9954,72.112,71.908,71.9663,154358.0
2021-12-23 10:10:00,74.11,74.4,74.11,74.3,320062.0,71.9954,72.2771,71.9954,72.18,320062.0
2021-12-23 10:20:00,74.29,74.4,74.23,74.31,138358.0,72.1703,72.2771,72.112,72.1897,138358.0
2021-12-23 10:30:00,74.33,74.43,74.16,74.24,101096.0,72.2091,72.3063,72.044,72.1217,101096.0
2021-12-23 10:40:00,74.25,74.39,74.23,74.39,94120.0,72.1314,72.2674,72.112,72.2674,94120.0
2021-12-23 10:50:00,74.38,74.55,74.33,74.54,210652.0,72.2577,72.4229,72.2091,72.4131,210652.0
2021-12-23 11:00:00,74.54,74.66,74.45,74.61,156814.0,72.4131,72.5297,72.3257,72.4811,156814.0
2021-12-23 11:10:00,74.62,74.7,74.6,74.63,195532.0,72.4909,72.5686,72.4714,72.5006,195532.0
2021-12-23 11:20:00,74.63,74.63,74.39,74.45,171412.0,72.5006,72.5006,72.2674,72.3257,171412.0
2021-12-23 11:30:00,74.46,74.57,74.46,74.55,126458.0,72.3354,72.4423,72.3354,72.4229,126458.0
2021-12-23 11:40:00,74.55,74.62,74.51,74.57,62652.0,72.4229,72.4909,72.384,72.4423,62652.0
2021-12-23 11:50:00,74.57,74.63,74.55,74.63,68558.0,72.4423,72.5006,72.4229,72.5006,68558.0
2021-12-23 12:00:00,74.61,74.61,74.52,74.54,100884.0,72.4811,72.4811,72.3937,72.4131,100884.0
2021-12-23 12:10:00,74.54,74.57,74.44,74.47,142826.0,72.4131,72.4423,72.316,72.3451,142826.0
2021-12-23 12:20:00,74.47,74.49,74.44,74.45,39750.0,72.3451,72.3646,72.316,72.3257,39750.0
2021-12-23 12:30:00,74.45,74.52,74.45,74.49,48620.0,72.3257,72.3937,72.3257,72.3646,48620.0
2021-12-23 12:40:00,74.49,74.55,74.46,74.48,63752.0,72.3646,72.4229,72.3354,72.3549,63752.0
2021-12-23 12:50:00,74.48,74.53,74.45,74.52,37464.0,72.3549,72.4034,72.3257,72.3937,37464.0
2021-12-23 13:00:00,74.52,74.55,74.47,74.49,40000.0,72.3937,72.4229,72.3451,72.3646,40000.0
2021-12-23 13:10:00,74.49,74.5,74.35,74.41,66166.0,72.3646,72.3743,72.2286,72.2868,66166.0
2021-12-23 13:20:00,74.41,74.6,74.41,74.59,58304.0,72.2868,72.4714,72.2868,72.4617,58304.0
2021-12-23 13:30:00,74.6,74.6,74.53,74.53,62474.0,72.4714,72.4714,72.4034,72.4034,62474.0
2021-12-23 13:40:00,74.52,74.58,74.49,74.58,78444.0,72.3937,72.452,72.3646,72.452,78444.0
2021-12-23 13:50:00,74.58,74.67,74.58,74.63,156986.0,72.452,72.5394,72.452,72.5006,156986.0
2021-12-23 14:00:00,74.63,74.75,74.63,74.69,138674.0,72.5006,72.6171,72.5006,72.5589,138674.0
2021-12-23 14:10:00,74.69,74.72,74.58,74.7,125370.0,72.5589,72.588,72.452,72.5686,125370.0
2021-12-23 14:20:00,74.7,74.8,74.69,74.74,80030.0,72.5686,72.6657,72.5589,72.6074,80030.0
2021-12-23 14:30:00,74.74,74.77,74.67,74.69,132676.0,72.6074,72.6366,72.5394,72.5589,132676.0
2021-12-23 14:40:00,74.69,74.78,74.69,74.77,57986.0,72.5589,72.6463,72.5589,72.6366,57986.0
2021-12-23 14:50:00,74.77,74.86,74.77,74.86,103834.0,72.6366,72.724,72.6366,72.724,103834.0
2021-12-23 15:00:00,74.85,74.86,74.62,74.68,161804.0,72.7143,72.724,72.4909,72.5491,161804.0
2021-12-23 15:10:00,74.7,74.84,74.69,74.77,84446.0,72.5686,72.7046,72.5589,72.6366,84446.0
2021-12-23 15:20:00,74.78,74.79,74.66,74.69,120458.0,72.6463,72.656,72.5297,72.5589,120458.0
2021-12-23 15:30:00,74.69,74.72,74.5,74.67,258114.0,72.5589,72.588,72.3743,72.5394,258114.0
2021-12-23 15:40:00,74.68,74.96,74.65,74.92,373798.0,72.5491,72.8212,72.52,72.7823,373798.0
2021-12-23 15:50:00,74.93,75.03,74.27,74.29,573498.0,72.792,72.8892,72.1508,72.1703,573498.0
2021-12-27 09:30:00,74.98,75.52,74.96,75.39,531538.0,72.8406,73.3652,72.8212,73.2389,531538.0
2021-12-27 09:40:00,75.4,75.64,75.36,75.63,302460.0,73.2486,73.4818,73.2097,73.472,302460.0
2021-12-27 09:50:00,75.63,75.75,75.42,75.51,340522.0,73.472,73.5886,73.268,73.3555,340522.0
2021-12-27 10:00:00,75.53,75.89,75.48,75.88,253720.0,73.3749,73.7246,73.3263,73.7149,253720.0
2021-12-27 10:10:00,75.87,75.91,75.79,75.9,131122.0,73.7052,73.744,73.6275,73.7343,131122.0
2021-12-27 10:20:00,75.91,76.21,75.88,76.21,304638.0,73.744,74.0355,73.7149,74.0355,304638.0
2021-12-27 10:30:00,76.23,76.29,76.11,76.26,199412.0,74.0549,74.1132,73.9383,74.0841,199412.0
2021-12-27 10:40:00,76.26,76.31,76.13,76.26,175566.0,74.0841,74.1326,73.9578,74.0841,175566.0
2021-12-27 10:50:00,76.27,76.37,76.23,76.36,99126.0,74.0938,74.1909,74.0549,74.1812,99126.0
2021-12-27 11:00:00,76.37,76.47,76.33,76.41,83048.0,74.1909,74.2881,74.1521,74.2298,83048.0
2021-12-27 11:10:00,76.42,76.51,76.26,76.3,121146.0,74.2395,74.3269,74.0841,74.1229,121146.0
2021-12-27 11:20:00,76.3,76.47,76.21,76.45,141194.0,74.1229,74.2881,74.0355,74.2686,141194.0
2021-12-27 11:30:00,76.44,76.47,76.29,76.44,65408.0,74.2589,74.2881,74.1132,74.2589,65408.0
2021-12-27 11:40:00,76.43,76.46,76.38,76.38,47598.0,74.2492,74.2784,74.2006,74.2006,47598.0
2021-12-27 11:50:00,76.38,76.51,76.37,76.49,66242.0,74.2006,74.3269,74.1909,74.3075,66242.0
2021-12-27 12:00:00,76.5,76.63,76.49,76.61,86442.0,74.3172,74.4435,74.3075,74.4241,86442.0
2021-12-27 12:10:00,76.61,76.64,76.55,76.62,40136.0,74.4241,74.4532,74.3658,74.4338,40136.0
2021-12-27 12:20:00,76.63,76.7,76.58,76.69,81546.0,74.4435,74.5115,74.3949,74.5018,81546.0
2021-12-27 12:30:00,76.7,76.72,76.61,76.67,46212.0,74.5115,74.5309,74.4241,74.4824,46212.0
2021-12-27 12:40:00,76.67,76.71,76.62,76.71,35130.0,74.4824,74.5212,74.4338,74.5212,35130.0
2021-12-27 12:50:00,76.69,76.75,76.69,76.74,57156.0,74.5018,74.5601,74.5018,74.5504,57156.0
2021-12-27 13:00:00,76.74,76.76,76.69,76.76,32212.0,74.5504,74.5698,74.5018,74.5698,32212.0
2021-12-27 13:10:00,76.75,76.79,76.7,76.78,82198.0,74.5601,74.5989,74.5115,74.5892,82198.0
2021-12-27 13:20:00,76.77,76.91,76.75,76.83,98608.0,74.5795,74.7155,74.5601,74.6378,98608.0
2021-12-27 13:30:00,76.84,76.89,76.77,76.86,97000.0,74.6475,74.6961,74.5795,74.6669,97000.0
2021-12-27 13:40:00,76.86,76.88,76.81,76.86,54092.0,74.6669,74.6864,74.6184,74.6669,54092.0
2021-12-27 13:50:00,76.86,76.97,76.86,76.96,98300.0,74.6669,74.7738,74.6669,74.7641,98300.0
2021-12-27 14:00:00,76.98,76.98,76.87,76.97,68570.0,74.7835,74.7835,74.6767,74.7738,68570.0
2021-12-27 14:10:00,76.97,77.0,76.94,76.98,63676.0,74.7738,74.8029,74.7447,74.7835,63676.0
2021-12-27 14:20:00,76.98,77.13,76.98,77.13,108560.0,74.7835,74.9292,74.7835,74.9292,108560.0
2021-12-27 14:30:00,77.12,77.12,77.04,77.05,82440.0,74.9195,74.9195,74.8418,74.8515,82440.0
2021-12-27 14:40:00,77.05,77.11,76.85,76.92,149042.0,74.8515,74.9098,74.6572,74.7252,149042.0
2021-12-27 14:50:00,76.92,76.94,76.81,76.92,80542.0,74.7252,74.7447,74.6184,74.7252,80542.0
2021-12-27 15:00:00,76.91,76.91,76.76,76.85,122042.0,74.7155,74.7155,74.5698,74.6572,122042.0
2021-12-27 15:10:00,76.84,76.85,76.71,76.8,84178.0,74.6475,74.6572,74.5212,74.6087,84178.0
2021-12-27 15:20:00,76.78,76.98,76.76,76.98,105028.0,74.5892,74.7835,74.5698,74.7835,105028.0
2021-12-27 15:30:00,76.98,77.03,76.89,76.9,105886.0,74.7835,74.8321,74.6961,74.7058,105886.0
2021-12-27 15:40:00,76.92,77.21,76.89,77.17,315088.0,74.7252,75.007,74.6961,74.9681,315088.0
2021-12-27 15:50:00,77.22,77.47,77.14,77.45,358350.0,75.0167,75.2595,74.939,75.2401,358350.0
2021-12-28 09:30:00,77.66,77.76,77.42,77.52,418424.0,75.4441,75.5413,75.211,75.3081,418424.0
2021-12-28 09:40:00,77.53,77.89,77.52,77.72,273228.0,75.3178,75.6676,75.3081,75.5024,273228.0
2021-12-28 09:50:00,77.73,78.19,77.64,78.04,283824.0,75.5121,75.959,75.4247,75.8133,283824.0
2021-12-28 10:00:00,78.04,78.16,77.54,77.55,262288.0,75.8133,75.9298,75.3275,75.3373,262288.0
2021-12-28 10:10:00,77.54,77.8,77.36,77.38,262744.0,75.3275,75.5801,75.1527,75.1721,262744.0
2021-12-28 10:20:00,77.39,77.84,77.39,77.76,209332.0,75.1818,75.619,75.1818,75.5413,209332.0
2021-12-28 10:30:00,77.76,78.01,77.66,77.77,112298.0,75.5413,75.7841,75.4441,75.551,112298.0
2021-12-28 10:40:00,77.79,77.86,77.6,77.8,127370.0,75.5704,75.6384,75.3858,75.5801,127370.0
2021-12-28 10:50:00,77.8,77.88,77.66,77.72,79310.0,75.5801,75.6578,75.4441,75.5024,79310.0
2021-12-28 11:00:00,77.7,77.85,77.66,77.7,61258.0,75.483,75.6287,75.4441,75.483,61258.0
2021-12-28 11:10:00,77.7,77.75,77.56,77.58,85128.0,75.483,75.5315,75.347,75.3664,85128.0
2021-12-28 11:20:00,77.61,77.72,77.4,77.59,128276.0,75.3955,75.5024,75.1915,75.3761,128276.0
2021-12-28 11:30:00,77.6,77.64,77.45,77.55,90160.0,75.3858,75.4247,75.2401,75.3373,90160.0
2021-12-28 11:40:00,77.55,77.61,77.45,77.6,70906.0,75.3373,75.3955,75.2401,75.3858,70906.0
2021-12-28 11:50:00,77.6,77.88,77.6,77.81,112154.0,75.3858,75.6578,75.3858,75.5898,112154.0
2021-12-28 12:00:00,77.82,77.82,77.62,77.66,62910.0,75.5996,75.5996,75.4053,75.4441,62910.0
2021-12-28 12:10:00,77.64,77.67,77.52,77.55,37498.0,75.4247,75.4538,75.3081,75.3373,37498.0
2021-12-28 12:20:00,77.56,77.58,77.23,77.24,161488.0,75.347,75.3664,75.0264,75.0361,161488.0
2021-12-28 12:30:00,77.24,77.33,76.86,76.99,224266.0,75.0361,75.1235,74.6669,74.7932,224266.0
2021-12-28 12:40:00,76.98,77.03,76.89,76.97,126640.0,74.7835,74.8321,74.6961,74.7738,126640.0
2021-12-28 12:50:00,76.97,77.24,76.94,77.21,88500.0,74.7738,75.0361,74.7447,75.007,88500.0
2021-12-28 13:00:00,77.2,77.31,77.11,77.28,68208.0,74.9972,75.1041,74.9098,75.075,68208.0
2021-12-28 13:10:00,77.26,77.3,77.14,77.16,71860.0,75.0555,75.0944,74.939,74.9584,71860.0
2021-12-28 13:20:00,77.19,77.25,77.06,77.25,87760.0,74.9875,75.0458,74.8612,75.0458,87760.0
2021-12-28 13:30:00,77.25,77.28,77.11,77.14,48546.0,75.0458,75.075,74.9098,74.939,48546.0
2021-12-28 13:40:00,77.11,77.25,77.09,77.17,47802.0,74.9098,75.0458,74.8904,74.9681,47802.0
2021-12-28 13:50:00,77.17,77.41,77.17,77.4,98552.0,74.9681,75.2012,74.9681,75.1915,98552.0
2021-12-28 14:00:00,77.39,77.39,76.96,76.97,146238.0,75.1818,75.1818,74.7641,74.7738,146238.0
2021-12-28 14:10:00,76.96,77.17,76.95,77.1,50278.0,74.7641,74.9681,74.7544,74.9001,50278.0
2021-12-28 14:20:00,77.09,77.22,77.08,77.14,67086.0,74.8904,75.0167,74.8807,74.939,67086.0
2021-12-28 14:30:00,77.13,77.22,77.11,77.14,19742.0,74.9292,75.0167,74.9098,74.939,19742.0
2021-12-28 14:40:00,77.17,77.26,77.08,77.2,38786.0,74.9681,75.0555,74.8807,74.9972,38786.0
2021-12-28 14:50:00,77.19,77.33,77.1,77.3,48770.0,74.9875,75.1235,74.9001,75.0944,48770.0
2021-12-28 15:00:00,77.31,77.33,77.11,77.33,62926.0,75.1041,75.1235,74.9098,75.1235,62926.0
2021-12-28 15:10:00,77.32,77.39,77.25,77.29,88170.0,75.1138,75.1818,75.0458,75.0847,88170.0
2021-12-28 15:20:00,77.37,77.38,77.29,77.31,45718.0,75.1624,75.1721,75.0847,75.1041,45718.0
2021-12-28 15:30:00,77.33,77.42,77.1,77.36,90448.0,75.1235,75.211,74.9001,75.1527,90448.0
2021-12-28 15:40:00,77.35,77.64,77.33,77.53,165624.0,75.143,75.4247,75.1235,75.3178,165624.0
2021-12-28 15:50:00,77.52,77.52,77.05,77.28,522878.0,75.3081,75.3081,74.8515,75.075,522878.0
2021-12-29 09:30:00,77.29,77.66,77.28,77.59,371396.0,75.0847,75.4441,75.075,75.3761,371396.0
2021-12-29 09:40:00,77.62,77.85,77.36,77.61,350650.0,75.4053,75.6287,75.1527,75.3955,350650.0
2021-12-29 09:50:00,77.61,77.78,77.49,77.58,151364.0,75.3955,75.5607,75.279,75.3664,151364.0
2021-12-29 10:00:00,77.6,77.67,77.43,77.55,110596.0,75.3858,75.4538,75.2207,75.3373,110596.0
2021-12-29 10:10:00,77.55,77.63,76.79,77.09,314018.0,75.3373,75.415,74.5989,74.8904,314018.0
2021-12-29 10:20:00,77.08,77.3,77.08,77.11,86506.0,74.8807,75.0944,74.8807,74.9098,86506.0
2021-12-29 10:30:00,77.15,77.27,77.05,77.22,69732.0,74.9487,75.0652,74.8515,75.0167,69732.0
2021-12-29 10:40:00,77.2,77.52,77.17,77.47,148088.0,74.9972,75.3081,74.9681,75.2595,148088.0
2021-12-29 10:50:00,77.46,77.51,77.35,77.42,89430.0,75.2498,75.2984,75.143,75.211,89430.0
2021-12-29 11:00:00,77.41,77.52,77.35,77.42,99790.0,75.2012,75.3081,75.143,75.211,99790.0
2021-12-29 11:10:00,77.41,77.42,77.24,77.34,71138.0,75.2012,75.211,75.0361,75.1332,71138.0
2021-12-29 11:20:00,77.36,77.4,77.14,77.16,70294.0,75.1527,75.1915,74.939,74.9584,70294.0
2021-12-29 11:30:00,77.16,77.23,77.05,77.15,66066.0,74.9584,75.0264,74.8515,74.9487,66066.0
2021-12-29 11:40:00,77.13,77.26,77.1,77.26,37658.0,74.9292,75.0555,74.9001,75.0555,37658.0
2021-12-29 11:50:00,77.24,77.28,77.08,77.1,63504.0,75.0361,75.075,74.8807,74.9001,63504.0
2021-12-29 12:00:00,77.11,77.16,77.02,77.04,54124.0,74.9098,74.9584,74.8224,74.8418,54124.0
2021-12-29 12:10:00,77.06,77.08,76.96,77.01,86726.0,74.8612,74.8807,74.7641,74.8127,86726.0
2021-12-29 12:20:00,77.03,77.07,76.94,76.94,49202.0,74.8321,74.871,74.7447,74.7447,49202.0
2021-12-29 12:30:00,76.96,77.14,76.91,77.14,139284.0,74.7641,74.939,74.7155,74.939,139284.0
2021-12-29 12:40:00,77.13,77.14,77.03,77.08,62564.0,74.9292,74.939,74.8321,74.8807,62564.0
2021-12-29 12:50:00,77.08,77.21,77.08,77.21,75964.0,74.8807,75.007,74.8807,75.007,75964.0
2021-12-29 13:00:00,77.2,77.36,77.18,77.35,192066.0,74.9972,75.1527,74.9778,75.143,192066.0
2021-12-29 13:10:00,77.35,77.35,77.27,77.31,85142.0,75.143,75.143,75.0652,75.1041,85142.0
2021-12-29 13:20:00,77.31,77.31,77.17,77.19,89854.0,75.1041,75.1041,74.9681,74.9875,89854.0
2021-12-29 13:30:00,77.2,77.3,77.12,77.16,98454.0,74.9972,75.0944,74.9195,74.9584,98454.0
2021-12-29 13:40:00,77.17,77.27,77.16,77.25,87240.0,74.9681,75.0652,74.9584,75.0458,87240.0
2021-12-29 13:50:00,77.23,77.45,77.2,77.39,108268.0,75.0264,75.2401,74.9972,75.1818,108268.0
2021-12-29 14:00:00,77.39,77.39,77.32,77.36,115858.0,75.1818,75.1818,75.1138,75.1527,115858.0
2021-12-29 14:10:00,77.36,77.49,77.36,77.48,167222.0,75.1527,75.279,75.1527,75.2693,167222.0
2021-12-29 14:20:00,77.48,77.51,77.42,77.46,68494.0,75.2693,75.2984,75.211,75.2498,68494.0
2021-12-29 14:30:00,77.46,77.57,77.46,77.53,103026.0,75.2498,75.3567,75.2498,75.3178,103026.0
2021-12-29 14:40:00,77.53,77.53,77.42,77.49,67116.0,75.3178,75.3178,75.211,75.279,67116.0
2021-12-29 14:50:00,77.49,77.61,77.49,77.6,82126.0,75.279,75.3955,75.279,75.3858,82126.0
2021-12-29 15:00:00,77.58,77.64,77.49,77.63,97968.0,75.3664,75.4247,75.279,75.415,97968.0
2021-12-29 15:10:00,77.63,77.74,77.59,77.72,106766.0,75.415,75.5218,75.3761,75.5024,106766.0
2021-12-29 15:20:00,77.71,77.77,77.64,77.74,96216.0,75.4927,75.551,75.4247,75.5218,96216.0
2021-12-29 15:30:00,77.76,77.96,77.76,77.86,211798.0,75.5413,75.7356,75.5413,75.6384,211798.0
2021-12-29 15:40:00,77.86,78.0,77.79,77.95,153396.0,75.6384,75.7744,75.5704,75.7258,153396.0
2021-12-29 15:50:00,77.96,78.07,77.5,77.55,394304.0,75.7356,75.8424,75.2887,75.3373,394304.0
2021-12-30 09:30:00,77.76,78.25,77.64,78.14,568388.0,75.5413,76.0173,75.4247,75.9104,568388.0
2021-12-30 09:40:00,78.14,78.15,77.69,77.88,359606.0,75.9104,75.9201,75.4733,75.6578,359606.0
2021-12-30 09:50:00,77.92,77.94,77.74,77.88,144740.0,75.6967,75.7161,75.5218,75.6578,144740.0
2021-12-30 10:00:00,77.88,78.08,77.77,78.08,165606.0,75.6578,75.8521,75.551,75.8521,165606.0
2021-12-30 10:10:00,78.06,78.26,78.03,78.24,120814.0,75.8327,76.027,75.8036,76.0076,120814.0
2021-12-30 10:20:00,78.25,78.27,78.08,78.16,203398.0,76.0173,76.0367,75.8521,75.9298,203398.0
2021-12-30 10:30:00,78.17,78.2,77.97,78.0,112062.0,75.9396,75.9687,75.7453,75.7744,112062.0
2021-12-30 10:40:00,77.99,78.08,77.98,78.03,127036.0,75.7647,75.8521,75.755,75.8036,127036.0
2021-12-30 10:50:00,78.02,78.08,77.85,77.86,144788.0,75.7938,75.8521,75.6287,75.6384,144788.0
2021-12-30 11:00:00,77.85,77.91,77.8,77.83,161354.0,75.6287,75.687,75.5801,75.6093,161354.0
2021-12-30 11:10:00,77.82,77.94,77.8,77.86,165492.0,75.5996,75.7161,75.5801,75.6384,165492.0
2021-12-30 11:20:00,77.86,77.99,77.8,77.94,82696.0,75.6384,75.7647,75.5801,75.7161,82696.0
2021-12-30 11:30:00,77.94,77.97,77.88,77.97,43086.0,75.7161,75.7453,75.6578,75.7453,43086.0
2021-12-30 11:40:00,77.98,77.98,77.8,77.83,69456.0,75.755,75.755,75.5801,75.6093,69456.0
2021-12-30 11:50:00,77.85,77.9,77.82,77.9,54012.0,75.6287,75.6773,75.5996,75.6773,54012.0
2021-12-30 12:00:00,77.9,77.98,77.88,77.88,45946.0,75.6773,75.755,75.6578,75.6578,45946.0
2021-12-30 12:10:00,77.89,77.89,77.73,77.73,65772.0,75.6676,75.6676,75.5121,75.5121,65772.0
2021-12-30 12:20:00,77.73,77.79,77.69,77.79,64586.0,75.5121,75.5704,75.4733,75.5704,64586.0
2021-12-30 12:30:00,77.8,77.81,77.74,77.8,56796.0,75.5801,75.5898,75.5218,75.5801,56796.0
2021-12-30 12:40:00,77.8,77.92,77.78,77.9,51402.0,75.5801,75.6967,75.5607,75.6773,51402.0
2021-12-30 12:50:00,77.89,77.95,77.85,77.95,57390.0,75.6676,75.7258,75.6287,75.7258,57390.0
2021-12-30 13:00:00,77.94,77.94,77.88,77.92,73244.0,75.7161,75.7161,75.6578,75.6967,73244.0
2021-12-30 13:10:00,77.91,77.91,77.77,77.77,57156.0,75.687,75.687,75.551,75.551,57156.0
2021-12-30 13:20:00,77.79,77.85,77.75,77.81,69862.0,75.5704,75.6287,75.5315,75.5898,69862.0
2021-12-30 13:30:00,77.82,77.88,77.81,77.85,39906.0,75.5996,75.6578,75.5898,75.6287,39906.0
2021-12-30 13:40:00,77.85,77.94,77.81,77.89,68308.0,75.6287,75.7161,75.5898,75.6676,68308.0
2021-12-30 13:50:00,77.91,77.96,77.88,77.91,71408.0,75.687,75.7356,75.6578,75.687,71408.0
2021-12-30 14:00:00,77.91,77.91,77.67,77.78,128048.0,75.687,75.687,75.4538,75.5607,128048.0
2021-12-30 14:10:00,77.76,77.82,77.72,77.79,68882.0,75.5413,75.5996,75.5024,75.5704,68882.0
2021-12-30 14:20:00,77.79,77.85,77.74,77.85,58792.0,75.5704,75.6287,75.5218,75.6287,58792.0
2021-12-30 14:30:00,77.84,77.87,77.79,77.86,28588.0,75.619,75.6481,75.5704,75.6384,28588.0
2021-12-30 14:40:00,77.88,77.94,77.83,77.85,48184.0,75.6578,75.7161,75.6093,75.6287,48184.0
2021-12-30 14:50:00,77.85,77.85,77.79,77.85,22340.0,75.6287,75.6287,75.5704,75.6287,22340.0
2021-12-30 15:00:00,77.81,77.82,77.67,77.67,39386.0,75.5898,75.5996,75.4538,75.4538,39386.0
2021-12-30 15:10:00,77.69,77.71,77.56,77.68,152144.0,75.4733,75.4927,75.347,75.4635,152144.0
2021-12-30 15:20:00,77.68,77.72,77.56,77.56,161142.0,75.4635,75.5024,75.347,75.347,161142.0
2021-12-30 15:30:00,77.57,77.65,77.43,77.49,130064.0,75.3567,75.4344,75.2207,75.279,130064.0
2021-12-30 15:40:00,77.46,77.46,77.08,77.21,176234.0,75.2498,75.2498,74.8807,75.007,176234.0
2021-12-30 15:50:00,77.19,77.22,76.66,76.89,749416.0,74.9875,75.0167,74.4726,74.6961,749416.0
2021-12-31 09:30:00,76.62,77.2,76.58,77.14,354680.0,74.4338,74.9972,74.3949,74.939,354680.0
2021-12-31 09:40:00,77.14,77.22,76.61,76.69,174796.0,74.939,75.0167,74.4241,74.5018,174796.0
2021-12-31 09:50:00,76.7,77.03,76.53,76.66,189218.0,74.5115,74.8321,74.3464,74.4726,189218.0
2021-12-31 10:00:00,76.66,76.88,76.25,76.75,214922.0,74.4726,74.6864,74.0743,74.5601,214922.0
2021-12-31 10:10:00,76.75,76.94,76.63,76.88,144416.0,74.5601,74.7447,74.4435,74.6864,144416.0
2021-12-31 10:20:00,76.86,76.86,76.63,76.82,76152.0,74.6669,74.6669,74.4435,74.6281,76152.0
2021-12-31 10:30:00,76.82,76.82,76.44,76.54,157642.0,74.6281,74.6281,74.2589,74.3561,157642.0
2021-12-31 10:40:00,76.5,76.58,76.38,76.52,127638.0,74.3172,74.3949,74.2006,74.3366,127638.0
2021-12-31 10:50:00,76.52,76.71,76.39,76.69,84450.0,74.3366,74.5212,74.2104,74.5018,84450.0
2021-12-31 11:00:00,76.74,76.78,76.49,76.58,79024.0,74.5504,74.5892,74.3075,74.3949,79024.0
2021-12-31 11:10:00,76.58,76.78,76.54,76.72,70476.0,74.3949,74.5892,74.3561,74.5309,70476.0
2021-12-31 11:20:00,76.73,76.78,76.72,76.75,58600.0,74.5407,74.5892,74.5309,74.5601,58600.0
2021-12-31 11:30:00,76.76,76.77,76.58,76.64,46084.0,74.5698,74.5795,74.3949,74.4532,46084.0
2021-12-31 11:40:00,76.64,76.75,76.63,76.65,49586.0,74.4532,74.5601,74.4435,74.4629,49586.0
2021-12-31 11:50:00,76.66,76.66,76.46,76.49,53672.0,74.4726,74.4726,74.2784,74.3075,53672.0
2021-12-31 12:00:00,76.49,76.63,76.36,76.55,90236.0,74.3075,74.4435,74.1812,74.3658,90236.0
2021-12-31 12:10:00,76.55,76.59,76.29,76.33,63704.0,74.3658,74.4046,74.1132,74.1521,63704.0
2021-12-31 12:20:00,76.34,76.49,76.29,76.4,117864.0,74.1618,74.3075,74.1132,74.2201,117864.0
2021-12-31 12:30:00,76.41,76.64,76.36,76.64,78714.0,74.2298,74.4532,74.1812,74.4532,78714.0
2021-12-31 12:40:00,76.63,76.67,76.54,76.56,64352.0,74.4435,74.4824,74.3561,74.3755,64352.0
2021-12-31 12:50:00,76.56,76.86,76.56,76.86,108638.0,74.3755,74.6669,74.3755,74.6669,108638.0
2021-12-31 13:00:00,76.89,76.97,76.83,76.88,85540.0,74.6961,74.7738,74.6378,74.6864,85540.0
2021-12-31 13:10:00,76.89,76.94,76.83,76.85,67774.0,74.6961,74.7447,74.6378,74.6572,67774.0
2021-12-31 13:20:00,76.84,76.96,76.83,76.95,52580.0,74.6475,74.7641,74.6378,74.7544,52580.0
2021-12-31 13:30:00,76.95,77.04,76.86,76.91,61022.0,74.7544,74.8418,74.6669,74.7155,61022.0
2021-12-31 13:40:00,76.91,76.91,76.74,76.8,104386.0,74.7155,74.7155,74.5504,74.6087,104386.0
2021-12-31 13:50:00,76.8,76.97,76.76,76.97,81824.0,74.6087,74.7738,74.5698,74.7738,81824.0
2021-12-31 14:00:00,76.96,77.11,76.92,76.99,86946.0,74.7641,74.9098,74.7252,74.7932,86946.0
2021-12-31 14:10:00,76.98,77.0,76.76,76.78,56516.0,74.7835,74.8029,74.5698,74.5892,56516.0
2021-12-31 14:20:00,76.76,76.86,76.73,76.84,76688.0,74.5698,74.6669,74.5407,74.6475,76688.0
2021-12-31 14:30:00,76.83,76.96,76.83,76.94,61028.0,74.6378,74.7641,74.6378,74.7447,61028.0
2021-12-31 14:40:00,76.92,76.95,76.82,76.85,28400.0,74.7252,74.7544,74.6281,74.6572,28400.0
2021-12-31 14:50:00,76.86,76.88,76.69,76.77,57950.0,74.6669,74.6864,74.5018,74.5795,57950.0
2021-12-31 15:00:00,76.78,77.0,76.77,76.89,171264.0,74.5892,74.8029,74.5795,74.6961,171264.0
2021-12-31 15:10:00,76.89,76.95,76.75,76.91,161294.0,74.6961,74.7544,74.5601,74.7155,161294.0
2021-12-31 15:20:00,76.91,77.06,76.79,77.01,152980.0,74.7155,74.8612,74.5989,74.8127,152980.0
2021-12-31 15:30:00,77.02,77.1,76.79,76.87,193002.0,74.8224,74.9001,74.5989,74.6767,193002.0
2021-12-31 15:40:00,76.9,77.16,76.86,76.92,221676.0,74.7058,74.9584,74.6669,74.7252,221676.0
2021-12-31 15:50:00,76.89,76.89,76.16,76.28,616498.0,74.6961,74.6961,73.9869,74.1035,616498.0
2022-01-03 09:30:00,76.95,77.61,76.91,77.39,858754.0,74.7544,75.3955,74.7155,75.1818,858754.0
2022-01-03 09:40:00,77.42,77.49,76.1,76.26,632250.0,75.211,75.279,73.9286,74.0841,632250.0
2022-01-03 09:50:00,76.27,76.56,75.76,76.27,606666.0,74.0938,74.3755,73.5983,74.0938,606666.0
2022-01-03 10:00:00,76.29,76.66,76.21,76.41,264926.0,74.1132,74.4726,74.0355,74.2298,264926.0
2022-01-03 10:10:00,76.48,77.0,76.48,76.89,326540.0,74.2978,74.8029,74.2978,74.6961,326540.0
2022-01-03 10:20:00,76.86,77.15,76.6,77.15,230718.0,74.6669,74.9487,74.4144,74.9487,230718.0
2022-01-03 10:30:00,77.14,77.17,76.62,76.79,349516.0,74.939,74.9681,74.4338,74.5989,349516.0
2022-01-03 10:40:00,76.8,76.97,76.67,76.91,215708.0,74.6087,74.7738,74.4824,74.7155,215708.0
2022-01-03 10:50:00,76.92,76.95,76.74,76.88,156418.0,74.7252,74.7544,74.5504,74.6864,156418.0
2022-01-03 11:00:00,76.87,76.9,76.56,76.63,143852.0,74.6767,74.7058,74.3755,74.4435,143852.0
2022-01-03 11:10:00,76.61,76.63,76.33,76.44,151136.0,74.4241,74.4435,74.1521,74.2589,151136.0
2022-01-03 11:20:00,76.41,76.62,76.35,76.57,99072.0,74.2298,74.4338,74.1715,74.3852,99072.0
2022-01-03 11:30:00,76.58,76.58,76.05,76.1,194956.0,74.3949,74.3949,73.8801,73.9286,194956.0
2022-01-03 11:40:00,76.11,76.71,76.11,76.55,226062.0,73.9383,74.5212,73.9383,74.3658,226062.0
2022-01-03 11:50:00,76.54,76.58,76.35,76.49,48762.0,74.3561,74.3949,74.1715,74.3075,48762.0
2022-01-03 12:00:00,76.46,76.58,76.33,76.56,65478.0,74.2784,74.3949,74.1521,74.3755,65478.0
2022-01-03 12:10:00,76.59,76.63,76.42,76.59,44700.0,74.4046,74.4435,74.2395,74.4046,44700.0
2022-01-03 12:20:00,76.61,76.8,76.61,76.76,100422.0,74.4241,74.6087,74.4241,74.5698,100422.0
2022-01-03 12:30:00,76.77,76.77,76.61,76.65,30598.0,74.5795,74.5795,74.4241,74.4629,30598.0
2022-01-03 12:40:00,76.64,76.71,76.54,76.69,47510.0,74.4532,74.5212,74.3561,74.5018,47510.0
2022-01-03 12:50:00,76.7,76.76,76.57,76.6,53664.0,74.5115,74.5698,74.3852,74.4144,53664.0
2022-01-03 13:00:00,76.64,76.64,76.51,76.52,49126.0,74.4532,74.4532,74.3269,74.3366,49126.0
2022-01-03 13:10:00,76.5,76.85,76.48,76.79,124748.0,74.3172,74.6572,74.2978,74.5989,124748.0
2022-01-03 13:20:00,76.82,76.88,76.8,76.82,60428.0,74.6281,74.6864,74.6087,74.6281,60428.0
2022-01-03 13:30:00,76.85,76.89,76.75,76.78,60718.0,74.6572,74.6961,74.5601,74.5892,60718.0
2022-01-03 13:40:00,76.78,76.99,76.76,76.98,152300.0,74.5892,74.7932,74.5698,74.7835,152300.0
2022-01-03 13:50:00,76.98,77.16,76.98,77.14,125466.0,74.7835,74.9584,74.7835,74.939,125466.0
2022-01-03 14:00:00,77.14,77.31,77.09,77.25,134170.0,74.939,75.1041,74.8904,75.0458,134170.0
2022-01-03 14:10:00,77.26,77.29,77.17,77.25,82410.0,75.0555,75.0847,74.9681,75.0458,82410.0
2022-01-03 14:20:00,77.23,77.25,77.14,77.24,81796.0,75.0264,75.0458,74.939,75.0361,81796.0
2022-01-03 14:30:00,77.24,77.33,77.16,77.33,163748.0,75.0361,75.1235,74.9584,75.1235,163748.0
2022-01-03 14:40:00,77.33,77.6,77.32,77.5,197758.0,75.1235,75.3858,75.1138,75.2887,197758.0
2022-01-03 14:50:00,77.51,77.55,77.36,77.37,71978.0,75.2984,75.3373,75.1527,75.1624,71978.0
2022-01-03 15:00:00,77.38,77.45,77.28,77.42,108462.0,75.1721,75.2401,75.075,75.211,108462.0
2022-01-03 15:10:00,77.41,77.51,77.39,77.46,85808.0,75.2012,75.2984,75.1818,75.2498,85808.0
2022-01-03 15:20:00,77.46,77.53,77.4,77.46,121626.0,75.2498,75.3178,75.1915,75.2498,121626.0
2022-01-03 15:30:00,77.48,77.64,77.39,77.46,206298.0,75.2693,75.4247,75.1818,75.2498,206298.0
2022-01-03 15:40:00,77.48,77.6,77.1,77.58,305438.0,75.2693,75.3858,74.9001,75.3664,305438.0
2022-01-03 15:50:00,77.58,77.67,77.35,77.64,507420.0,75.3664,75.4538,75.143,75.4247,507420.0
2022-01-04 09:30:00,78.37,78.7,78.27,78.58,724712.0,76.1339,76.4544,76.0367,76.3379,724712.0
2022-01-04 09:40:00,78.58,78.72,78.48,78.5,346464.0,76.3379,76.4739,76.2407,76.2601,346464.0
2022-01-04 09:50:00,78.49,78.67,78.36,78.58,228110.0,76.2504,76.4253,76.1241,76.3379,228110.0
2022-01-04 10:00:00,78.58,78.59,78.23,78.42,492548.0,76.3379,76.3476,75.9979,76.1824,492548.0
2022-01-04 10:10:00,78.4,78.5,78.15,78.2,273390.0,76.163,76.2601,75.9201,75.9687,273390.0
2022-01-04 10:20:00,78.21,78.52,78.1,78.52,423138.0,75.9784,76.2796,75.8716,76.2796,423138.0
2022-01-04 10:30:00,78.52,78.6,78.06,78.06,314942.0,76.2796,76.3573,75.8327,75.8327,314942.0
2022-01-04 10:40:00,78.06,78.19,77.88,78.01,393232.0,75.8327,75.959,75.6578,75.7841,393232.0
2022-01-04 10:50:00,78.03,78.05,77.51,77.58,895844.0,75.8036,75.823,75.2984,75.3664,895844.0
2022-01-04 11:00:00,77.56,77.58,77.02,77.31,526586.0,75.347,75.3664,74.8224,75.1041,526586.0
2022-01-04 11:10:00,77.31,77.36,77.15,77.29,202798.0,75.1041,75.1527,74.9487,75.0847,202798.0
2022-01-04 11:20:00,77.27,77.29,76.99,77.25,233006.0,75.0652,75.0847,74.7932,75.0458,233006.0
2022-01-04 11:30:00,77.25,77.5,77.19,77.49,339086.0,75.0458,75.2887,74.9875,75.279,339086.0
2022-01-04 11:40:00,77.5,77.75,77.37,77.69,157280.0,75.2887,75.5315,75.1624,75.4733,157280.0
2022-01-04 11:50:00,77.69,77.71,77.47,77.51,191146.0,75.4733,75.4927,75.2595,75.2984,191146.0
2022-01-04 12:00:00,77.48,77.54,77.33,77.41,103444.0,75.2693,75.3275,75.1235,75.2012,103444.0
2022-01-04 12:10:00,77.41,77.74,77.4,77.64,164016.0,75.2012,75.5218,75.1915,75.4247,164016.0
2022-01-04 12:20:00,77.61,77.67,77.52,77.54,98818.0,75.3955,75.4538,75.3081,75.3275,98818.0
2022-01-04 12:30:00,77.52,77.56,77.4,77.48,67416.0,75.3081,75.347,75.1915,75.2693,67416.0
2022-01-04 12:40:00,77.49,77.5,77.29,77.33,52782.0,75.279,75.2887,75.0847,75.1235,52782.0
2022-01-04 12:50:00,77.35,77.41,77.13,77.16,94910.0,75.143,75.2012,74.9292,74.9584,94910.0
2022-01-04 13:00:00,77.16,77.42,77.08,77.3,193888.0,74.9584,75.211,74.8807,75.0944,193888.0
2022-01-04 13:10:00,77.3,77.32,77.1,77.11,110882.0,75.0944,75.1138,74.9001,74.9098,110882.0
2022-01-04 13:20:00,77.12,77.32,77.07,77.16,95586.0,74.9195,75.1138,74.871,74.9584,95586.0
2022-01-04 13:30:00,77.17,77.18,76.79,76.97,290864.0,74.9681,74.9778,74.5989,74.7738,290864.0
2022-01-04 13:40:00,76.96,77.03,76.89,76.93,88864.0,74.7641,74.8321,74.6961,74.7349,88864.0
2022-01-04 13:50:00,76.92,76.92,76.58,76.64,195052.0,74.7252,74.7252,74.3949,74.4532,195052.0
2022-01-04 14:00:00,76.64,76.95,76.63,76.8,140922.0,74.4532,74.7544,74.4435,74.6087,140922.0
2022-01-04 14:10:00,76.79,77.09,76.75,77.05,144172.0,74.5989,74.8904,74.5601,74.8515,144172.0
2022-01-04 14:20:00,77.04,77.08,76.93,77.04,114650.0,74.8418,74.8807,74.7349,74.8418,114650.0
2022-01-04 14:30:00,77.04,77.37,77.03,77.21,166144.0,74.8418,75.1624,74.8321,75.007,166144.0
2022-01-04 14:40:00,77.21,77.49,77.21,77.43,122942.0,75.007,75.279,75.007,75.2207,122942.0
2022-01-04 14:50:00,77.45,77.54,77.42,77.47,124534.0,75.2401,75.3275,75.211,75.2595,124534.0
2022-01-04 15:00:00,77.47,77.63,77.45,77.59,76784.0,75.2595,75.415,75.2401,75.3761,76784.0
2022-01-04 15:10:00,77.61,77.75,77.61,77.7,136798.0,75.3955,75.5315,75.3955,75.483,136798.0
2022-01-04 15:20:00,77.71,77.89,77.71,77.87,149994.0,75.4927,75.6676,75.4927,75.6481,149994.0
2022-01-04 15:30:00,77.86,77.87,77.72,77.79,161566.0,75.6384,75.6481,75.5024,75.5704,161566.0
2022-01-04 15:40:00,77.78,78.08,77.77,78.04,243608.0,75.5607,75.8521,75.551,75.8133,243608.0
2022-01-04 15:50:00,78.04,78.22,77.49,77.52,483336.0,75.8133,75.9881,75.279,75.3081,483336.0
2022-01-05 09:30:00,77.36,77.58,76.84,77.07,808404.0,75.1527,75.3664,74.6475,74.871,808404.0
2022-01-05 09:40:00,77.08,77.48,76.94,77.08,418908.0,74.8807,75.2693,74.7447,74.8807,418908.0
2022-01-05 09:50:00,77.08,77.48,77.03,77.36,489888.0,74.8807,75.2693,74.8321,75.1527,489888.0
2022-01-05 10:00:00,77.36,77.47,77.15,77.3,247478.0,75.1527,75.2595,74.9487,75.0944,247478.0
2022-01-05 10:10:00,77.28,77.4,77.23,77.28,111250.0,75.075,75.1915,75.0264,75.075,111250.0
2022-01-05 10:20:00,77.31,77.73,77.29,77.61,348788.0,75.1041,75.5121,75.0847,75.3955,348788.0
2022-01-05 10:30:00,77.6,77.61,77.25,77.3,247844.0,75.3858,75.3955,75.0458,75.0944,247844.0
2022-01-05 10:40:00,77.35,77.42,77.24,77.35,166780.0,75.143,75.211,75.0361,75.143,166780.0
2022-01-05 10:50:00,77.35,77.42,77.23,77.39,179816.0,75.143,75.211,75.0264,75.1818,179816.0
2022-01-05 11:00:00,77.4,77.45,77.1,77.14,200368.0,75.1915,75.2401,74.9001,74.939,200368.0
2022-01-05 11:10:00,77.14,77.3,77.01,77.21,235644.0,74.939,75.0944,74.8127,75.007,235644.0
2022-01-05 11:20:00,77.23,77.36,77.19,77.35,99938.0,75.0264,75.1527,74.9875,75.143,99938.0
2022-01-05 11:30:00,77.37,77.39,77.09,77.22,153534.0,75.1624,75.1818,74.8904,75.0167,153534.0
2022-01-05 11:40:00,77.19,77.23,76.92,76.98,212158.0,74.9875,75.0264,74.7252,74.7835,212158.0
2022-01-05 11:50:00,77.01,77.09,76.92,77.04,151674.0,74.8127,74.8904,74.7252,74.8418,151674.0
2022-01-05 12:00:00,77.04,77.21,76.95,77.13,193982.0,74.8418,75.007,74.7544,74.9292,193982.0
2022-01-05 12:10:00,77.11,77.29,77.11,77.27,142818.0,74.9098,75.0847,74.9098,75.0652,142818.0
2022-01-05 12:20:00,77.26,77.38,77.22,77.33,137916.0,75.0555,75.1721,75.0167,75.1235,137916.0
2022-01-05 12:30:00,77.33,77.33,76.87,76.91,278616.0,75.1235,75.1235,74.6767,74.7155,278616.0
2022-01-05 12:40:00,76.92,76.98,76.74,76.8,124746.0,74.7252,74.7835,74.5504,74.6087,124746.0
2022-01-05 12:50:00,76.8,76.87,76.71,76.75,64422.0,74.6087,74.6767,74.5212,74.5601,64422.0
2022-01-05 13:00:00,76.73,76.79,76.51,76.54,153214.0,74.5407,74.5989,74.3269,74.3561,153214.0
2022-01-05 13:10:00,76.55,76.69,76.42,76.61,176214.0,74.3658,74.5018,74.2395,74.4241,176214.0
2022-01-05 13:20:00,76.61,76.79,76.61,76.71,100734.0,74.4241,74.5989,74.4241,74.5212,100734.0
2022-01-05 13:30:00,76.71,76.83,76.62,76.73,62494.0,74.5212,74.6378,74.4338,74.5407,62494.0
2022-01-05 13:40:00,76.73,76.82,76.58,76.61,68712.0,74.5407,74.6281,74.3949,74.4241,68712.0
2022-01-05 13:50:00,76.63,76.73,76.6,76.7,112682.0,74.4435,74.5407,74.4144,74.5115,112682.0
2022-01-05 14:00:00,76.67,77.22,76.05,76.15,1216590.0,74.4824,75.0167,73.8801,73.9772,1216590.0
2022-01-05 14:10:00,76.16,76.16,75.48,75.56,680132.0,73.9869,73.9869,73.3263,73.404,680132.0
2022-01-05 14:20:00,75.58,75.83,75.41,75.51,515304.0,73.4235,73.6663,73.2583,73.3555,515304.0
2022-01-05 14:30:00,75.52,75.71,74.86,75.0,735708.0,73.3652,73.5498,72.724,72.86,735708.0
2022-01-05 14:40:00,74.99,75.0,74.4,74.8,448430.0,72.8503,72.86,72.2771,72.6657,448430.0
2022-01-05 14:50:00,74.78,74.95,74.6,74.7,316262.0,72.6463,72.8114,72.4714,72.5686,316262.0
2022-01-05 15:00:00,74.66,74.67,73.83,74.1,505934.0,72.5297,72.5394,71.7234,71.9857,505934.0
2022-01-05 15:10:00,74.08,74.37,74.0,74.16,360838.0,71.9663,72.248,71.8885,72.044,360838.0
2022-01-05 15:20:00,74.17,74.28,73.94,74.03,300218.0,72.0537,72.1606,71.8303,71.9177,300218.0
2022-01-05 15:30:00,73.98,74.42,73.85,74.17,337584.0,71.8691,72.2966,71.7428,72.0537,337584.0
2022-01-05 15:40:00,74.14,74.31,73.62,73.64,391318.0,72.0246,72.1897,71.5194,71.5388,391318.0
2022-01-05 15:50:00,73.61,73.86,73.02,73.07,698554.0,71.5097,71.7525,70.9365,70.9851,698554.0
2022-01-06 09:30:00,72.83,73.8,72.77,73.75,891694.0,70.7519,71.6943,70.6936,71.6457,891694.0
2022-01-06 09:40:00,73.77,73.98,73.01,73.07,620104.0,71.6651,71.8691,70.9268,70.9851,620104.0
2022-01-06 09:50:00,73.08,73.27,72.3,72.42,641442.0,70.9948,71.1794,70.2371,70.3536,641442.0
2022-01-06 10:00:00,72.4,72.67,71.89,71.98,757780.0,70.3342,70.5965,69.8388,69.9262,757780.0
2022-01-06 10:10:00,71.97,72.63,71.67,72.15,638608.0,69.9165,70.5576,69.625,70.0913,638608.0
2022-01-06 10:20:00,72.14,73.17,72.11,72.72,518048.0,70.0816,71.0822,70.0525,70.6451,518048.0
2022-01-06 10:30:00,72.72,73.44,72.72,73.34,588648.0,70.6451,71.3445,70.6451,71.2474,588648.0
2022-01-06 10:40:00,73.33,73.58,73.03,73.57,412730.0,71.2377,71.4805,70.9462,71.4708,412730.0
2022-01-06 10:50:00,73.56,73.68,73.17,73.22,357096.0,71.4611,71.5777,71.0822,71.1308,357096.0
2022-01-06 11:00:00,73.23,73.38,72.91,73.25,313614.0,71.1405,71.2862,70.8296,71.1599,313614.0
2022-01-06 11:10:00,73.28,73.78,73.25,73.38,383386.0,71.1891,71.6748,71.1599,71.2862,383386.0
2022-01-06 11:20:00,73.36,73.44,73.03,73.16,158622.0,71.2668,71.3445,70.9462,71.0725,158622.0
2022-01-06 11:30:00,73.15,73.28,72.89,73.11,184186.0,71.0628,71.1891,70.8102,71.0239,184186.0
2022-01-06 11:40:00,73.1,73.28,72.91,73.23,205842.0,71.0142,71.1891,70.8296,71.1405,205842.0
2022-01-06 11:50:00,73.21,73.5,73.08,73.44,209132.0,71.1211,71.4028,70.9948,71.3445,209132.0
2022-01-06 12:00:00,73.44,73.67,73.2,73.63,231740.0,71.3445,71.568,71.1114,71.5291,231740.0
2022-01-06 12:10:00,73.59,73.6,73.32,73.41,120806.0,71.4902,71.5,71.228,71.3154,120806.0
2022-01-06 12:20:00,73.39,73.68,73.32,73.63,173376.0,71.296,71.5777,71.228,71.5291,173376.0
2022-01-06 12:30:00,73.62,73.88,73.48,73.7,259020.0,71.5194,71.772,71.3834,71.5971,259020.0
2022-01-06 12:40:00,73.76,74.19,73.67,73.94,271378.0,71.6554,72.0731,71.568,71.8303,271378.0
2022-01-06 12:50:00,73.95,73.95,73.58,73.58,94842.0,71.84,71.84,71.4805,71.4805,94842.0
2022-01-06 13:00:00,73.64,73.71,73.48,73.7,58242.0,71.5388,71.6068,71.3834,71.5971,58242.0
2022-01-06 13:10:00,73.69,73.8,73.39,73.61,83902.0,71.5874,71.6943,71.296,71.5097,83902.0
2022-01-06 13:20:00,73.62,73.65,73.12,73.17,146896.0,71.5194,71.5485,71.0337,71.0822,146896.0
2022-01-06 13:30:00,73.17,73.33,73.07,73.16,90010.0,71.0822,71.2377,70.9851,71.0725,90010.0
2022-01-06 13:40:00,73.18,73.42,73.1,73.29,94358.0,71.0919,71.3251,71.0142,71.1988,94358.0
2022-01-06 13:50:00,73.26,73.4,73.13,73.39,98694.0,71.1697,71.3057,71.0434,71.296,98694.0
2022-01-06 14:00:00,73.35,73.42,73.01,73.29,176762.0,71.2571,71.3251,70.9268,71.1988,176762.0
2022-01-06 14:10:00,73.29,73.61,73.08,73.15,198738.0,71.1988,71.5097,70.9948,71.0628,198738.0
2022-01-06 14:20:00,73.19,73.28,73.04,73.21,103418.0,71.1017,71.1891,70.9559,71.1211,103418.0
2022-01-06 14:30:00,73.24,73.44,73.14,73.39,166586.0,71.1502,71.3445,71.0531,71.296,166586.0
2022-01-06 14:40:00,73.36,73.58,73.24,73.51,173788.0,71.2668,71.4805,71.1502,71.4125,173788.0
2022-01-06 14:50:00,73.5,73.66,73.38,73.54,78474.0,71.4028,71.5582,71.2862,71.4417,78474.0
2022-01-06 15:00:00,73.56,73.89,73.56,73.64,147924.0,71.4611,71.7817,71.4611,71.5388,147924.0
2022-01-06 15:10:00,73.65,73.75,73.16,73.2,164048.0,71.5485,71.6457,71.0725,71.1114,164048.0
2022-01-06 15:20:00,73.27,73.33,73.04,73.32,98926.0,71.1794,71.2377,70.9559,71.228,98926.0
2022-01-06 15:30:00,73.3,73.38,72.82,72.91,248860.0,71.2085,71.2862,70.7422,70.8296,248860.0
2022-01-06 15:40:00,72.93,73.07,72.77,72.84,235984.0,70.8491,70.9851,70.6936,70.7616,235984.0
2022-01-06 15:50:00,72.82,73.0,72.45,72.85,623766.0,70.7422,70.9171,70.3828,70.7714,623766.0
2022-01-07 09:30:00,72.82,73.03,72.28,72.7,1384732.0,70.7422,70.9462,70.2176,70.6256,1384732.0
2022-01-07 09:40:00,72.71,73.38,72.52,73.07,877276.0,70.6354,71.2862,70.4508,70.9851,877276.0
2022-01-07 09:50:00,73.07,73.42,73.01,73.14,351162.0,70.9851,71.3251,70.9268,71.0531,351162.0
2022-01-07 10:00:00,73.2,73.2,72.64,72.66,460338.0,71.1114,71.1114,70.5674,70.5868,460338.0
2022-01-07 10:10:00,72.64,72.88,72.43,72.5,298978.0,70.5674,70.8005,70.3633,70.4313,298978.0
2022-01-07 10:20:00,72.47,72.61,72.31,72.39,291730.0,70.4022,70.5382,70.2468,70.3245,291730.0
2022-01-07 10:30:00,72.36,72.55,72.05,72.05,338992.0,70.2953,70.4799,69.9942,69.9942,338992.0
2022-01-07 10:40:00,72.05,72.35,71.7,71.7,477486.0,69.9942,70.2856,69.6542,69.6542,477486.0
2022-01-07 10:50:00,71.7,71.78,71.3,71.6,627372.0,69.6542,69.7319,69.2656,69.557,627372.0
2022-01-07 11:00:00,71.59,71.86,71.46,71.74,284632.0,69.5473,69.8096,69.421,69.693,284632.0
2022-01-07 11:10:00,71.73,71.75,71.32,71.46,299240.0,69.6833,69.7027,69.285,69.421,299240.0
2022-01-07 11:20:00,71.47,72.18,71.44,72.14,325472.0,69.4307,70.1205,69.4016,70.0816,325472.0
2022-01-07 11:30:00,72.13,72.25,71.98,72.12,251408.0,70.0719,70.1885,69.9262,70.0622,251408.0
2022-01-07 11:40:00,72.14,72.64,72.1,72.64,227282.0,70.0816,70.5674,70.0428,70.5674,227282.0
2022-01-07 11:50:00,72.61,72.89,72.58,72.71,338252.0,70.5382,70.8102,70.5091,70.6354,338252.0
2022-01-07 12:00:00,72.71,72.77,72.46,72.6,174858.0,70.6354,70.6936,70.3925,70.5285,174858.0
2022-01-07 12:10:00,72.6,72.76,72.48,72.5,122180.0,70.5285,70.6839,70.4119,70.4313,122180.0
2022-01-07 12:20:00,72.47,72.49,72.3,72.44,147040.0,70.4022,70.4216,70.2371,70.3731,147040.0
2022-01-07 12:30:00,72.42,72.44,72.16,72.3,171716.0,70.3536,70.3731,70.101,70.2371,171716.0
2022-01-07 12:40:00,72.29,72.61,72.26,72.35,184358.0,70.2273,70.5382,70.1982,70.2856,184358.0
2022-01-07 12:50:00,72.34,72.54,72.33,72.51,116668.0,70.2759,70.4702,70.2662,70.4411,116668.0
2022-01-07 13:00:00,72.53,72.64,72.31,72.58,171870.0,70.4605,70.5674,70.2468,70.5091,171870.0
2022-01-07 13:10:00,72.57,72.71,72.53,72.59,64514.0,70.4993,70.6354,70.4605,70.5188,64514.0
2022-01-07 13:20:00,72.6,72.64,72.36,72.4,102960.0,70.5285,70.5674,70.2953,70.3342,102960.0
2022-01-07 13:30:00,72.41,72.64,72.36,72.45,86566.0,70.3439,70.5674,70.2953,70.3828,86566.0
2022-01-07 13:40:00,72.46,72.53,72.36,72.36,57548.0,70.3925,70.4605,70.2953,70.2953,57548.0
2022-01-07 13:50:00,72.35,72.47,72.21,72.36,135312.0,70.2856,70.4022,70.1496,70.2953,135312.0
2022-01-07 14:00:00,72.37,72.46,72.24,72.36,117664.0,70.3051,70.3925,70.1788,70.2953,117664.0
2022-01-07 14:10:00,72.38,72.46,72.32,72.36,60144.0,70.3148,70.3925,70.2565,70.2953,60144.0
2022-01-07 14:20:00,72.36,72.36,71.98,72.2,173700.0,70.2953,70.2953,69.9262,70.1399,173700.0
2022-01-07 14:30:00,72.19,72.46,72.12,72.46,130102.0,70.1302,70.3925,70.0622,70.3925,130102.0
2022-01-07 14:40:00,72.44,72.7,72.37,72.57,141356.0,70.3731,70.6256,70.3051,70.4993,141356.0
2022-01-07 14:50:00,72.58,72.73,72.5,72.61,138208.0,70.5091,70.6548,70.4313,70.5382,138208.0
2022-01-07 15:00:00,72.64,72.85,72.61,72.68,167036.0,70.5674,70.7714,70.5382,70.6062,167036.0
2022-01-07 15:10:00,72.7,72.7,72.44,72.55,92486.0,70.6256,70.6256,70.3731,70.4799,92486.0
2022-01-07 15:20:00,72.56,72.6,72.24,72.39,95800.0,70.4896,70.5285,70.1788,70.3245,95800.0
2022-01-07 15:30:00,72.38,72.62,72.27,72.52,242746.0,70.3148,70.5479,70.2079,70.4508,242746.0
2022-01-07 15:40:00,72.5,72.58,72.22,72.38,201288.0,70.4313,70.5091,70.1593,70.3148,201288.0
2022-01-07 15:50:00,72.35,72.48,71.89,71.99,493458.0,70.2856,70.4119,69.8388,69.9359,493458.0
2022-01-10 09:30:00,70.38,70.54,69.59,69.85,1407438.0,68.3718,68.5273,67.6044,67.857,1407438.0
2022-01-10 09:40:00,69.84,69.91,69.06,69.23,594318.0,67.8472,67.9152,67.0895,67.2547,594318.0
2022-01-10 09:50:00,69.2,69.35,68.7,68.83,512670.0,67.2255,67.3712,66.7398,66.8661,512670.0
2022-01-10 10:00:00,68.82,68.94,68.39,68.87,482444.0,66.8563,66.9729,66.4386,66.9049,482444.0
2022-01-10 10:10:00,68.82,68.82,67.92,67.94,801952.0,66.8563,66.8563,65.982,66.0015,801952.0
2022-01-10 10:20:00,67.97,68.35,67.97,68.3,413738.0,66.0306,66.3998,66.0306,66.3512,413738.0
2022-01-10 10:30:00,68.28,68.54,68.02,68.04,551130.0,66.3318,66.5843,66.0792,66.0986,551130.0
2022-01-10 10:40:00,68.06,68.14,67.57,67.69,732910.0,66.118,66.1958,65.642,65.7586,732910.0
2022-01-10 10:50:00,67.67,68.2,67.59,68.07,472152.0,65.7392,66.254,65.6614,66.1277,472152.0
2022-01-10 11:00:00,68.08,68.46,67.8,68.44,470406.0,66.1375,66.5066,65.8655,66.4872,470406.0
2022-01-10 11:10:00,68.42,68.98,68.32,68.89,710872.0,66.4678,67.0118,66.3706,66.9244,710872.0
2022-01-10 11:20:00,68.89,69.22,68.79,69.17,389844.0,66.9244,67.2449,66.8272,67.1964,389844.0
2022-01-10 11:30:00,69.17,69.17,68.54,68.6,218240.0,67.1964,67.1964,66.5843,66.6426,218240.0
2022-01-10 11:40:00,68.58,68.76,68.41,68.64,273714.0,66.6232,66.7981,66.458,66.6815,273714.0
2022-01-10 11:50:00,68.6,68.94,68.45,68.9,137062.0,66.6426,66.9729,66.4969,66.9341,137062.0
2022-01-10 12:00:00,68.89,68.92,68.24,68.25,215808.0,66.9244,66.9535,66.2929,66.3026,215808.0
2022-01-10 12:10:00,68.26,68.57,68.26,68.33,153786.0,66.3123,66.6135,66.3123,66.3803,153786.0
2022-01-10 12:20:00,68.33,68.5,68.29,68.38,168174.0,66.3803,66.5455,66.3415,66.4289,168174.0
2022-01-10 12:30:00,68.36,68.41,68.2,68.26,178912.0,66.4095,66.458,66.254,66.3123,178912.0
2022-01-10 12:40:00,68.26,68.68,68.21,68.43,295200.0,66.3123,66.7203,66.2638,66.4775,295200.0
2022-01-10 12:50:00,68.47,69.21,68.36,68.77,391784.0,66.5163,67.2352,66.4095,66.8078,391784.0
2022-01-10 13:00:00,68.79,69.16,68.74,69.02,440352.0,66.8272,67.1866,66.7786,67.0506,440352.0
2022-01-10 13:10:00,69.01,69.29,68.97,69.28,258224.0,67.0409,67.3129,67.0021,67.3032,258224.0
2022-01-10 13:20:00,69.27,69.53,69.06,69.41,322588.0,67.2935,67.5461,67.0895,67.4295,322588.0
2022-01-10 13:30:00,69.41,69.57,69.22,69.27,273106.0,67.4295,67.5849,67.2449,67.2935,273106.0
2022-01-10 13:40:00,69.28,69.86,69.22,69.81,351662.0,67.3032,67.8667,67.2449,67.8181,351662.0
2022-01-10 13:50:00,69.81,70.15,69.76,70.01,387586.0,67.8181,68.1484,67.7695,68.0124,387586.0
2022-01-10 14:00:00,70.05,70.58,69.92,70.53,431044.0,68.0513,68.5661,67.925,68.5176,431044.0
2022-01-10 14:10:00,70.53,70.71,70.32,70.51,226386.0,68.5176,68.6924,68.3135,68.4981,226386.0
2022-01-10 14:20:00,70.47,70.64,70.42,70.58,140176.0,68.4593,68.6244,68.4107,68.5661,140176.0
2022-01-10 14:30:00,70.58,70.88,70.47,70.67,197370.0,68.5661,68.8576,68.4593,68.6536,197370.0
2022-01-10 14:40:00,70.67,70.92,70.51,70.58,195160.0,68.6536,68.8964,68.4981,68.5661,195160.0
2022-01-10 14:50:00,70.6,70.6,70.13,70.51,323648.0,68.5856,68.5856,68.129,68.4981,323648.0
2022-01-10 15:00:00,70.55,70.75,69.88,70.08,328236.0,68.537,68.7313,67.8861,68.0804,328236.0
2022-01-10 15:10:00,70.17,70.45,69.92,70.23,322550.0,68.1678,68.4398,67.925,68.2261,322550.0
2022-01-10 15:20:00,70.23,70.47,70.1,70.39,173888.0,68.2261,68.4593,68.0998,68.3816,173888.0
2022-01-10 15:30:00,70.38,70.76,70.19,70.57,268890.0,68.3718,68.741,68.1873,68.5564,268890.0
2022-01-10 15:40:00,70.58,71.06,70.43,70.92,602436.0,68.5661,69.0324,68.4204,68.8964,602436.0
2022-01-10 15:50:00,70.94,71.81,70.83,71.7,832180.0,68.9159,69.761,68.809,69.6542,832180.0
2022-01-11 09:30:00,71.57,71.67,70.88,70.94,1143226.0,69.5279,69.625,68.8576,68.9159,1143226.0
2022-01-11 09:40:00,70.93,70.95,70.17,70.36,851756.0,68.9061,68.9256,68.1678,68.3524,851756.0
2022-01-11 09:50:00,70.36,70.94,70.09,70.45,729942.0,68.3524,68.9159,68.0901,68.4398,729942.0
2022-01-11 10:00:00,70.44,71.25,70.33,70.98,479786.0,68.4301,69.217,68.3233,68.9547,479786.0
2022-01-11 10:10:00,70.98,71.25,70.75,71.12,354238.0,68.9547,69.217,68.7313,69.0907,354238.0
2022-01-11 10:20:00,71.1,71.24,70.8,71.05,309910.0,69.0713,69.2073,68.7799,69.0227,309910.0
2022-01-11 10:30:00,71.06,71.43,70.6,70.75,533984.0,69.0324,69.3919,68.5856,68.7313,533984.0
2022-01-11 10:40:00,70.76,70.76,70.24,70.41,476932.0,68.741,68.741,68.2358,68.401,476932.0
2022-01-11 10:50:00,70.38,70.81,70.27,70.72,254270.0,68.3718,68.7896,68.265,68.7021,254270.0
2022-01-11 11:00:00,70.74,71.49,70.7,71.17,461346.0,68.7216,69.4502,68.6827,69.1393,461346.0
2022-01-11 11:10:00,71.22,72.17,71.21,72.1,683262.0,69.1879,70.1108,69.1782,70.0428,683262.0
2022-01-11 11:20:00,72.14,72.26,71.85,72.17,378048.0,70.0816,70.1982,69.7999,70.1108,378048.0
2022-01-11 11:30:00,72.17,72.49,72.02,72.46,301818.0,70.1108,70.4216,69.965,70.3925,301818.0
2022-01-11 11:40:00,72.46,72.86,72.32,72.36,438090.0,70.3925,70.7811,70.2565,70.2953,438090.0
2022-01-11 11:50:00,72.36,72.66,72.36,72.63,231296.0,70.2953,70.5868,70.2953,70.5576,231296.0
2022-01-11 12:00:00,72.66,72.76,72.55,72.74,180682.0,70.5868,70.6839,70.4799,70.6645,180682.0
2022-01-11 12:10:00,72.75,72.81,72.58,72.71,91170.0,70.6742,70.7325,70.5091,70.6354,91170.0
2022-01-11 12:20:00,72.71,72.74,72.22,72.3,257696.0,70.6354,70.6645,70.1593,70.2371,257696.0
2022-01-11 12:30:00,72.28,72.57,72.24,72.45,206868.0,70.2176,70.4993,70.1788,70.3828,206868.0
2022-01-11 12:40:00,72.46,72.63,72.43,72.54,180948.0,70.3925,70.5576,70.3633,70.4702,180948.0
2022-01-11 12:50:00,72.57,72.76,72.54,72.73,108506.0,70.4993,70.6839,70.4702,70.6548,108506.0
2022-01-11 13:00:00,72.72,72.73,72.37,72.46,183118.0,70.6451,70.6548,70.3051,70.3925,183118.0
2022-01-11 13:10:00,72.48,72.83,72.48,72.82,100942.0,70.4119,70.7519,70.4119,70.7422,100942.0
2022-01-11 13:20:00,72.83,73.01,72.82,72.86,205426.0,70.7519,70.9268,70.7422,70.7811,205426.0
2022-01-11 13:30:00,72.89,72.97,72.83,72.95,65636.0,70.8102,70.8879,70.7519,70.8685,65636.0
2022-01-11 13:40:00,72.94,73.11,72.88,72.92,105768.0,70.8588,71.0239,70.8005,70.8394,105768.0
2022-01-11 13:50:00,72.95,73.09,72.94,73.06,72544.0,70.8685,71.0045,70.8588,70.9754,72544.0
2022-01-11 14:00:00,73.06,73.08,72.71,72.82,116422.0,70.9754,70.9948,70.6354,70.7422,116422.0
2022-01-11 14:10:00,72.84,72.96,72.77,72.94,116614.0,70.7616,70.8782,70.6936,70.8588,116614.0
2022-01-11 14:20:00,72.92,73.03,72.82,73.03,62506.0,70.8394,70.9462,70.7422,70.9462,62506.0
2022-01-11 14:30:00,73.0,73.14,72.86,73.11,169072.0,70.9171,71.0531,70.7811,71.0239,169072.0
2022-01-11 14:40:00,73.08,73.29,73.08,73.26,146158.0,70.9948,71.1988,70.9948,71.1697,146158.0
2022-01-11 14:50:00,73.26,73.48,73.18,73.25,256396.0,71.1697,71.3834,71.0919,71.1599,256396.0
2022-01-11 15:00:00,73.26,73.6,73.26,73.49,260418.0,71.1697,71.5,71.1697,71.3931,260418.0
2022-01-11 15:10:00,73.49,73.58,73.36,73.42,196686.0,71.3931,71.4805,71.2668,71.3251,196686.0
2022-01-11 15:20:00,73.45,73.57,73.39,73.5,192424.0,71.3542,71.4708,71.296,71.4028,192424.0
2022-01-11 15:30:00,73.5,73.63,73.31,73.32,313192.0,71.4028,71.5291,71.2182,71.228,313192.0
2022-01-11 15:40:00,73.32,73.46,73.25,73.37,340294.0,71.228,71.364,71.1599,71.2765,340294.0
2022-01-11 15:50:00,73.39,73.69,73.1,73.64,748784.0,71.296,71.5874,71.0142,71.5388,748784.0
2022-01-12 09:30:00,74.51,75.02,74.26,74.71,1106898.0,72.384,72.8794,72.1411,72.5783,1106898.0
2022-01-12 09:40:00,74.72,74.77,74.18,74.61,629834.0,72.588,72.6366,72.0634,72.4811,629834.0
2022-01-12 09:50:00,74.63,75.03,74.53,75.01,448884.0,72.5006,72.8892,72.4034,72.8697,448884.0
2022-01-12 10:00:00,75.02,75.17,74.74,75.17,302518.0,72.8794,73.0252,72.6074,73.0252,302518.0
2022-01-12 10:10:00,75.17,75.27,74.99,75.11,246838.0,73.0252,73.1223,72.8503,72.9669,246838.0
2022-01-12 10:20:00,75.12,75.22,74.82,74.86,172462.0,72.9766,73.0737,72.6852,72.724,172462.0
2022-01-12 10:30:00,74.92,74.92,74.19,74.19,250340.0,72.7823,72.7823,72.0731,72.0731,250340.0
2022-01-12 10:40:00,74.2,74.39,73.84,74.01,508156.0,72.0828,72.2674,71.7331,71.8983,508156.0
2022-01-12 10:50:00,74.01,74.22,73.82,74.1,424578.0,71.8983,72.1023,71.7137,71.9857,424578.0
2022-01-12 11:00:00,74.11,74.33,73.41,73.66,544014.0,71.9954,72.2091,71.3154,71.5582,544014.0
2022-01-12 11:10:00,73.73,73.8,73.27,73.62,295878.0,71.6263,71.6943,71.1794,71.5194,295878.0
2022-01-12 11:20:00,73.61,74.03,73.46,73.93,287474.0,71.5097,71.9177,71.364,71.8205,287474.0
2022-01-12 11:30:00,73.95,74.33,73.92,74.19,209984.0,71.84,72.2091,71.8108,72.0731,209984.0
2022-01-12 11:40:00,74.23,74.47,74.13,74.16,135026.0,72.112,72.3451,72.0148,72.044,135026.0
2022-01-12 11:50:00,74.17,74.36,74.08,74.21,121126.0,72.0537,72.2383,71.9663,72.0926,121126.0
2022-01-12 12:00:00,74.22,74.35,73.88,74.01,139902.0,72.1023,72.2286,71.772,71.8983,139902.0
2022-01-12 12:10:00,74.02,74.25,73.89,74.17,86056.0,71.908,72.1314,71.7817,72.0537,86056.0
2022-01-12 12:20:00,74.2,74.37,74.11,74.21,116254.0,72.0828,72.248,71.9954,72.0926,116254.0
2022-01-12 12:30:00,74.21,74.49,74.19,74.28,147076.0,72.0926,72.3646,72.0731,72.1606,147076.0
2022-01-12 12:40:00,74.28,74.39,74.2,74.33,100830.0,72.1606,72.2674,72.0828,72.2091,100830.0
2022-01-12 12:50:00,74.36,74.63,74.35,74.57,88554.0,72.2383,72.5006,72.2286,72.4423,88554.0
2022-01-12 13:00:00,74.58,74.6,74.42,74.47,74022.0,72.452,72.4714,72.2966,72.3451,74022.0
2022-01-12 13:10:00,74.5,74.55,74.13,74.24,144832.0,72.3743,72.4229,72.0148,72.1217,144832.0
2022-01-12 13:20:00,74.22,74.33,74.09,74.16,80066.0,72.1023,72.2091,71.976,72.044,80066.0
2022-01-12 13:30:00,74.13,74.28,74.03,74.11,74942.0,72.0148,72.1606,71.9177,71.9954,74942.0
2022-01-12 13:40:00,74.11,74.27,74.1,74.13,32776.0,71.9954,72.1508,71.9857,72.0148,32776.0
2022-01-12 13:50:00,74.11,74.14,73.85,73.94,120556.0,71.9954,72.0246,71.7428,71.8303,120556.0
2022-01-12 14:00:00,73.89,73.96,73.67,73.81,192384.0,71.7817,71.8497,71.568,71.704,192384.0
2022-01-12 14:10:00,73.8,74.05,73.79,74.01,66304.0,71.6943,71.9371,71.6845,71.8983,66304.0
2022-01-12 14:20:00,74.01,74.31,74.0,74.3,104094.0,71.8983,72.1897,71.8885,72.18,104094.0
2022-01-12 14:30:00,74.29,74.31,74.02,74.19,119236.0,72.1703,72.1897,71.908,72.0731,119236.0
2022-01-12 14:40:00,74.17,74.17,73.91,74.11,100112.0,72.0537,72.0537,71.8011,71.9954,100112.0
2022-01-12 14:50:00,74.11,74.29,74.11,74.17,71428.0,71.9954,72.1703,71.9954,72.0537,71428.0
2022-01-12 15:00:00,74.2,74.28,73.82,73.86,110908.0,72.0828,72.1606,71.7137,71.7525,110908.0
2022-01-12 15:10:00,73.86,74.15,73.86,74.01,64356.0,71.7525,72.0343,71.7525,71.8983,64356.0
2022-01-12 15:20:00,74.02,74.12,73.84,74.03,79590.0,71.908,72.0051,71.7331,71.9177,79590.0
2022-01-12 15:30:00,73.99,74.14,73.84,73.89,111110.0,71.8788,72.0246,71.7331,71.7817,111110.0
2022-01-12 15:40:00,73.89,74.39,73.86,74.21,187630.0,71.7817,72.2674,71.7525,72.0926,187630.0
2022-01-12 15:50:00,74.23,74.55,74.07,74.28,393058.0,72.112,72.4229,71.9566,72.1606,393058.0
2022-01-13 09:30:00,74.8,75.0,74.58,74.95,443664.0,72.6657,72.86,72.452,72.8114,443664.0
2022-01-13 09:40:00,74.95,75.04,74.63,74.87,268290.0,72.8114,72.8989,72.5006,72.7337,268290.0
2022-01-13 09:50:00,74.83,75.1,74.69,74.86,126205.0,72.6949,72.9572,72.5589,72.724,126205.0
2022-01-13 10:00:00,74.89,74.94,74.45,74.47,143648.0,72.7532,72.8017,72.3257,72.3451,143648.0
2022-01-13 10:10:00,74.45,74.45,73.98,74.11,236482.0,72.3257,72.3257,71.8691,71.9954,236482.0
2022-01-13 10:20:00,74.12,74.31,74.03,74.28,149813.0,72.0051,72.1897,71.9177,72.1606,149813.0
2022-01-13 10:30:00,74.27,74.41,73.89,74.01,260215.0,72.1508,72.2868,71.7817,71.8983,260215.0
2022-01-13 10:40:00,74.02,74.14,73.82,73.96,278009.0,71.908,72.0246,71.7137,71.8497,278009.0
2022-01-13 10:50:00,73.91,73.92,73.36,73.74,362763.0,71.8011,71.8108,71.2668,71.636,362763.0
2022-01-13 11:00:00,73.69,73.91,73.49,73.75,147134.0,71.5874,71.8011,71.3931,71.6457,147134.0
2022-01-13 11:10:00,73.73,73.75,73.5,73.59,118599.0,71.6263,71.6457,71.4028,71.4902,118599.0
2022-01-13 11:20:00,73.59,74.25,73.55,74.2,123023.0,71.4902,72.1314,71.4514,72.0828,123023.0
2022-01-13 11:30:00,74.21,74.38,74.07,74.33,89554.0,72.0926,72.2577,71.9566,72.2091,89554.0
2022-01-13 11:40:00,74.36,74.37,74.2,74.21,75386.0,72.2383,72.248,72.0828,72.0926,75386.0
2022-01-13 11:50:00,74.21,74.31,74.09,74.17,81606.0,72.0926,72.1897,71.976,72.0537,81606.0
2022-01-13 12:00:00,74.15,74.16,73.66,73.79,71702.0,72.0343,72.044,71.5582,71.6845,71702.0
2022-01-13 12:10:00,73.81,73.81,72.77,72.87,278551.0,71.704,71.704,70.6936,70.7908,278551.0
2022-01-13 12:20:00,72.87,72.87,72.41,72.65,333534.0,70.7908,70.7908,70.3439,70.5771,333534.0
2022-01-13 12:30:00,72.66,73.05,72.39,72.92,207932.0,70.5868,70.9657,70.3245,70.8394,207932.0
2022-01-13 12:40:00,72.91,72.94,72.28,72.4,191843.0,70.8296,70.8588,70.2176,70.3342,191843.0
2022-01-13 12:50:00,72.36,72.65,72.3,72.62,147479.0,70.2953,70.5771,70.2371,70.5479,147479.0
2022-01-13 13:00:00,72.61,73.0,72.32,72.86,251776.0,70.5382,70.9171,70.2565,70.7811,251776.0
2022-01-13 13:10:00,72.85,73.02,72.69,72.84,157438.0,70.7714,70.9365,70.6159,70.7616,157438.0
2022-01-13 13:20:00,72.88,73.2,72.79,73.04,154690.0,70.8005,71.1114,70.7131,70.9559,154690.0
2022-01-13 13:30:00,73.02,73.03,72.72,72.91,119907.0,70.9365,70.9462,70.6451,70.8296,119907.0
2022-01-13 13:40:00,72.89,72.97,72.73,72.93,66906.0,70.8102,70.8879,70.6548,70.8491,66906.0
2022-01-13 13:50:00,72.92,73.13,72.81,73.11,89596.0,70.8394,71.0434,70.7325,71.0239,89596.0
2022-01-13 14:00:00,73.12,73.37,73.04,73.2,165893.0,71.0337,71.2765,70.9559,71.1114,165893.0
2022-01-13 14:10:00,73.19,73.2,72.58,72.72,113043.0,71.1017,71.1114,70.5091,70.6451,113043.0
2022-01-13 14:20:00,72.7,72.78,72.51,72.55,75270.0,70.6256,70.7034,70.4411,70.4799,75270.0
2022-01-13 14:30:00,72.53,72.59,72.23,72.25,187481.0,70.4605,70.5188,70.1691,70.1885,187481.0
2022-01-13 14:40:00,72.25,72.5,72.23,72.28,112359.0,70.1885,70.4313,70.1691,70.2176,112359.0
2022-01-13 14:50:00,72.27,72.6,72.23,72.5,117123.0,70.2079,70.5285,70.1691,70.4313,117123.0
2022-01-13 15:00:00,72.49,72.49,71.88,71.91,358544.0,70.4216,70.4216,69.829,69.8582,358544.0
2022-01-13 15:10:00,71.9,72.04,71.66,71.94,252145.0,69.8485,69.9845,69.6153,69.8873,252145.0
2022-01-13 15:20:00,71.92,71.99,71.65,71.98,197452.0,69.8679,69.9359,69.6056,69.9262,197452.0
2022-01-13 15:30:00,71.98,72.12,71.43,71.46,454040.0,69.9262,70.0622,69.3919,69.421,454040.0
2022-01-13 15:40:00,71.47,71.63,71.06,71.14,388338.0,69.4307,69.5862,69.0324,69.1102,388338.0
2022-01-13 15:50:00,71.14,71.29,70.66,71.16,722793.0,69.1102,69.2559,68.6438,69.1296,722793.0
2022-01-14 09:30:00,69.62,70.51,69.4,70.31,647073.0,67.6335,68.4981,67.4198,68.3038,647073.0
2022-01-14 09:40:00,70.34,70.85,70.09,70.35,358829.0,68.333,68.8284,68.0901,68.3427,358829.0
2022-01-14 09:50:00,70.36,71.15,70.28,71.08,281291.0,68.3524,69.1199,68.2747,69.0519,281291.0
2022-01-14 10:00:00,71.07,71.18,70.4,70.88,245927.0,69.0421,69.149,68.3913,68.8576,245927.0
2022-01-14 10:10:00,70.85,71.3,70.58,71.25,166464.0,68.8284,69.2656,68.5661,69.217,166464.0
2022-01-14 10:20:00,71.26,71.26,70.31,70.47,183443.0,69.2267,69.2267,68.3038,68.4593,183443.0
2022-01-14 10:30:00,70.49,70.58,70.06,70.28,192359.0,68.4787,68.5661,68.061,68.2747,192359.0
2022-01-14 10:40:00,70.26,70.45,69.99,70.34,212162.0,68.2553,68.4398,67.993,68.333,212162.0
2022-01-14 10:50:00,70.34,70.39,69.91,70.27,186366.0,68.333,68.3816,67.9152,68.265,186366.0
2022-01-14 11:00:00,70.27,70.62,69.69,69.71,262259.0,68.265,68.605,67.7015,67.721,262259.0
2022-01-14 11:10:00,69.72,69.82,69.4,69.52,232485.0,67.7307,67.8278,67.4198,67.5364,232485.0
2022-01-14 11:20:00,69.51,70.03,69.45,69.75,179981.0,67.5267,68.0318,67.4684,67.7598,179981.0
2022-01-14 11:30:00,69.74,70.19,69.58,70.14,157134.0,67.7501,68.1873,67.5947,68.1387,157134.0
2022-01-14 11:40:00,70.11,70.61,70.02,70.49,148359.0,68.1095,68.5953,68.0221,68.4787,148359.0
2022-01-14 11:50:00,70.53,70.58,70.38,70.43,118686.0,68.5176,68.5661,68.3718,68.4204,118686.0
2022-01-14 12:00:00,70.42,70.51,70.19,70.42,122229.0,68.4107,68.4981,68.1873,68.4107,122229.0
2022-01-14 12:10:00,70.41,70.58,70.12,70.22,88503.0,68.401,68.5661,68.1193,68.2164,88503.0
2022-01-14 12:20:00,70.22,70.23,69.89,70.14,102183.0,68.2164,68.2261,67.8958,68.1387,102183.0
2022-01-14 12:30:00,70.12,70.4,70.05,70.19,107740.0,68.1193,68.3913,68.0513,68.1873,107740.0
2022-01-14 12:40:00,70.18,70.18,69.56,69.64,133754.0,68.1775,68.1775,67.5752,67.653,133754.0
2022-01-14 12:50:00,69.64,69.71,69.32,69.37,164153.0,67.653,67.721,67.3421,67.3907,164153.0
2022-01-14 13:00:00,69.36,69.6,69.25,69.35,161493.0,67.3809,67.6141,67.2741,67.3712,161493.0
2022-01-14 13:10:00,69.34,69.58,69.18,69.44,181378.0,67.3615,67.5947,67.2061,67.4587,181378.0
2022-01-14 13:20:00,69.44,69.44,69.03,69.28,222988.0,67.4587,67.4587,67.0604,67.3032,222988.0
2022-01-14 13:30:00,69.27,69.44,69.06,69.24,184339.0,67.2935,67.4587,67.0895,67.2644,184339.0
2022-01-14 13:40:00,69.24,69.63,69.21,69.53,146833.0,67.2644,67.6432,67.2352,67.5461,146833.0
2022-01-14 13:50:00,69.52,70.06,69.49,69.98,210580.0,67.5364,68.061,67.5072,67.9833,210580.0
2022-01-14 14:00:00,69.98,70.27,69.88,69.99,168164.0,67.9833,68.265,67.8861,67.993,168164.0
2022-01-14 14:10:00,69.97,70.15,69.8,70.03,155346.0,67.9735,68.1484,67.8084,68.0318,155346.0
2022-01-14 14:20:00,70.05,70.26,69.75,69.76,144313.0,68.0513,68.2553,67.7598,67.7695,144313.0
2022-01-14 14:30:00,69.76,70.5,69.74,70.35,304152.0,67.7695,68.4884,67.7501,68.3427,304152.0
2022-01-14 14:40:00,70.34,70.35,70.03,70.23,132207.0,68.333,68.3427,68.0318,68.2261,132207.0
2022-01-14 14:50:00,70.23,70.45,70.12,70.13,147567.0,68.2261,68.4398,68.1193,68.129,147567.0
2022-01-14 15:00:00,70.14,70.6,70.13,70.23,178370.0,68.1387,68.5856,68.129,68.2261,178370.0
2022-01-14 15:10:00,70.24,70.85,70.19,70.77,247893.0,68.2358,68.8284,68.1873,68.7507,247893.0
2022-01-14 15:20:00,70.77,71.01,70.72,70.76,223845.0,68.7507,68.9839,68.7021,68.741,223845.0
2022-01-14 15:30:00,70.76,71.15,70.76,71.04,333422.0,68.741,69.1199,68.741,69.013,333422.0
2022-01-14 15:40:00,71.05,71.3,70.85,71.05,342914.0,69.0227,69.2656,68.8284,69.0227,342914.0
2022-01-14 15:50:00,71.05,71.4,71.02,71.22,550267.0,69.0227,69.3627,68.9936,69.1879,550267.0
2022-01-18 09:30:00,68.93,69.04,67.99,68.22,723316.0,66.9632,67.0701,66.05,66.2735,723316.0
2022-01-18 09:40:00,68.22,68.75,67.9,68.07,532706.0,66.2735,66.7883,65.9626,66.1277,532706.0
2022-01-18 09:50:00,68.06,68.27,67.75,68.2,402118.0,66.118,66.322,65.8169,66.254,402118.0
2022-01-18 10:00:00,68.18,68.67,67.89,68.64,318444.0,66.2346,66.7106,65.9529,66.6815,318444.0
2022-01-18 10:10:00,68.63,68.84,68.25,68.31,272190.0,66.6718,66.8758,66.3026,66.3609,272190.0
2022-01-18 10:20:00,68.3,68.66,68.14,68.65,189636.0,66.3512,66.7009,66.1958,66.6912,189636.0
2022-01-18 10:30:00,68.62,68.63,68.03,68.07,155969.0,66.6621,66.6718,66.0889,66.1277,155969.0
2022-01-18 10:40:00,68.08,68.51,68.03,68.16,196916.0,66.1375,66.5552,66.0889,66.2152,196916.0
2022-01-18 10:50:00,68.18,68.21,67.8,67.91,158261.0,66.2346,66.2638,65.8655,65.9723,158261.0
2022-01-18 11:00:00,67.93,68.09,67.6,67.76,193290.0,65.9917,66.1472,65.6712,65.8266,193290.0
2022-01-18 11:10:00,67.76,68.16,67.7,68.09,225532.0,65.8266,66.2152,65.7683,66.1472,225532.0
2022-01-18 11:20:00,68.06,68.11,67.85,67.89,153020.0,66.118,66.1666,65.914,65.9529,153020.0
2022-01-18 11:30:00,67.89,68.07,67.5,68.06,347668.0,65.9529,66.1277,65.574,66.118,347668.0
2022-01-18 11:40:00,68.07,68.28,67.97,68.24,204305.0,66.1277,66.3318,66.0306,66.2929,204305.0
2022-01-18 11:50:00,68.23,68.47,68.1,68.18,133919.0,66.2832,66.5163,66.1569,66.2346,133919.0
2022-01-18 12:00:00,68.17,68.26,67.56,67.69,168849.0,66.2249,66.3123,65.6323,65.7586,168849.0
2022-01-18 12:10:00,67.71,67.99,67.64,67.88,139646.0,65.778,66.05,65.71,65.9432,139646.0
2022-01-18 12:20:00,67.88,67.93,67.49,67.61,146314.0,65.9432,65.9917,65.5643,65.6809,146314.0
2022-01-18 12:30:00,67.6,67.69,67.35,67.51,200707.0,65.6712,65.7586,65.4283,65.5837,200707.0
2022-01-18 12:40:00,67.51,67.65,67.2,67.24,178581.0,65.5837,65.7197,65.2826,65.3214,178581.0
2022-01-18 12:50:00,67.24,67.4,67.09,67.13,289454.0,65.3214,65.4769,65.1757,65.2146,289454.0
2022-01-18 13:00:00,67.13,67.28,66.98,67.27,372685.0,65.2146,65.3603,65.0689,65.3506,372685.0
2022-01-18 13:10:00,67.25,67.58,67.18,67.45,297192.0,65.3311,65.6517,65.2631,65.5254,297192.0
2022-01-18 13:20:00,67.45,67.46,67.06,67.25,127790.0,65.5254,65.5352,65.1466,65.3311,127790.0
2022-01-18 13:30:00,67.25,67.54,67.11,67.51,183500.0,65.3311,65.6129,65.1951,65.5837,183500.0
2022-01-18 13:40:00,67.51,67.78,67.44,67.53,278386.0,65.5837,65.846,65.5157,65.6032,278386.0
2022-01-18 13:50:00,67.53,67.82,67.45,67.75,185654.0,65.6032,65.8849,65.5254,65.8169,185654.0
2022-01-18 14:00:00,67.74,67.95,67.72,67.83,199551.0,65.8072,66.0112,65.7877,65.8946,199551.0
2022-01-18 14:10:00,67.84,67.96,67.72,67.94,104760.0,65.9043,66.0209,65.7877,66.0015,104760.0
2022-01-18 14:20:00,67.94,67.94,67.56,67.77,176255.0,66.0015,66.0015,65.6323,65.8363,176255.0
2022-01-18 14:30:00,67.76,68.24,67.76,68.15,212329.0,65.8266,66.2929,65.8266,66.2055,212329.0
2022-01-18 14:40:00,68.15,68.33,68.01,68.29,159138.0,66.2055,66.3803,66.0695,66.3415,159138.0
2022-01-18 14:50:00,68.32,68.55,68.29,68.33,259411.0,66.3706,66.5941,66.3415,66.3803,259411.0
2022-01-18 15:00:00,68.34,68.43,67.97,68.03,228472.0,66.39,66.4775,66.0306,66.0889,228472.0
2022-01-18 15:10:00,68.02,68.18,67.4,67.53,236275.0,66.0792,66.2346,65.4769,65.6032,236275.0
2022-01-18 15:20:00,67.52,67.76,67.47,67.71,118180.0,65.5934,65.8266,65.5449,65.778,118180.0
2022-01-18 15:30:00,67.7,67.79,67.38,67.48,204825.0,65.7683,65.8557,65.4574,65.5546,204825.0
2022-01-18 15:40:00,67.48,67.53,67.06,67.41,268522.0,65.5546,65.6032,65.1466,65.4866,268522.0
2022-01-18 15:50:00,67.44,67.7,66.92,67.48,642407.0,65.5157,65.7683,65.0106,65.5546,642407.0
2022-01-19 09:30:00,68.16,68.81,67.99,68.67,547015.0,66.2152,66.8466,66.05,66.7106,547015.0
2022-01-19 09:40:00,68.69,68.79,68.13,68.43,417296.0,66.7301,66.8272,66.186,66.4775,417296.0
2022-01-19 09:50:00,68.41,68.81,68.23,68.77,239634.0,66.458,66.8466,66.2832,66.8078,239634.0
2022-01-19 10:00:00,68.76,68.78,68.0,68.12,286914.0,66.7981,66.8175,66.0597,66.1763,286914.0
2022-01-19 10:10:00,68.14,68.32,67.79,67.94,263068.0,66.1958,66.3706,65.8557,66.0015,263068.0
2022-01-19 10:20:00,67.95,68.04,67.36,67.39,332267.0,66.0112,66.0986,65.438,65.4672,332267.0
2022-01-19 10:30:00,67.4,67.54,67.16,67.19,311534.0,65.4769,65.6129,65.2437,65.2729,311534.0
2022-01-19 10:40:00,67.17,67.28,67.0,67.04,770173.0,65.2534,65.3603,65.0883,65.1271,770173.0
2022-01-19 10:50:00,67.06,67.47,67.05,67.34,313324.0,65.1466,65.5449,65.1369,65.4186,313324.0
2022-01-19 11:00:00,67.32,67.47,67.11,67.24,195077.0,65.3991,65.5449,65.1951,65.3214,195077.0
2022-01-19 11:10:00,67.23,67.23,66.71,66.89,364101.0,65.3117,65.3117,64.8066,64.9814,364101.0
2022-01-19 11:20:00,66.9,67.14,66.66,67.06,246931.0,64.9911,65.2243,64.758,65.1466,246931.0
2022-01-19 11:30:00,67.08,67.31,66.73,67.01,214544.0,65.166,65.3894,64.826,65.098,214544.0
2022-01-19 11:40:00,67.01,67.27,66.79,67.22,193647.0,65.098,65.3506,64.8843,65.302,193647.0
2022-01-19 11:50:00,67.2,67.6,67.15,67.55,189660.0,65.2826,65.6712,65.234,65.6226,189660.0
2022-01-19 12:00:00,67.53,67.89,67.53,67.86,203606.0,65.6032,65.9529,65.6032,65.9237,203606.0
2022-01-19 12:10:00,67.86,68.14,67.83,67.89,269552.0,65.9237,66.1958,65.8946,65.9529,269552.0
2022-01-19 12:20:00,67.88,68.17,67.86,68.15,154996.0,65.9432,66.2249,65.9237,66.2055,154996.0
2022-01-19 12:30:00,68.17,68.21,67.82,67.84,172141.0,66.2249,66.2638,65.8849,65.9043,172141.0
2022-01-19 12:40:00,67.85,68.11,67.7,68.01,165708.0,65.914,66.1666,65.7683,66.0695,165708.0
2022-01-19 12:50:00,67.98,68.19,67.77,68.14,79806.0,66.0403,66.2443,65.8363,66.1958,79806.0
2022-01-19 13:00:00,68.17,68.17,67.77,67.99,153010.0,66.2249,66.2249,65.8363,66.05,153010.0
2022-01-19 13:10:00,68.0,68.15,67.95,67.98,107921.0,66.0597,66.2055,66.0112,66.0403,107921.0
2022-01-19 13:20:00,67.99,67.99,67.59,67.62,94175.0,66.05,66.05,65.6614,65.6906,94175.0
2022-01-19 13:30:00,67.61,67.76,67.41,67.47,141850.0,65.6809,65.8266,65.4866,65.5449,141850.0
2022-01-19 13:40:00,67.46,67.53,67.38,67.41,73686.0,65.5352,65.6032,65.4574,65.4866,73686.0
2022-01-19 13:50:00,67.4,67.6,67.27,67.41,148918.0,65.4769,65.6712,65.3506,65.4866,148918.0
2022-01-19 14:00:00,67.4,67.51,66.86,66.92,211272.0,65.4769,65.5837,64.9523,65.0106,211272.0
2022-01-19 14:10:00,66.94,67.03,66.73,66.86,92849.0,65.03,65.1174,64.826,64.9523,92849.0
2022-01-19 14:20:00,66.86,66.86,66.53,66.54,211017.0,64.9523,64.9523,64.6317,64.6414,211017.0
2022-01-19 14:30:00,66.55,66.8,66.45,66.63,213668.0,64.6511,64.894,64.554,64.7288,213668.0
2022-01-19 14:40:00,66.64,67.04,66.61,66.74,148882.0,64.7386,65.1271,64.7094,64.8357,148882.0
2022-01-19 14:50:00,66.74,67.18,66.73,66.94,88170.0,64.8357,65.2631,64.826,65.03,88170.0
2022-01-19 15:00:00,66.95,67.03,66.71,66.88,146069.0,65.0397,65.1174,64.8066,64.9717,146069.0
2022-01-19 15:10:00,66.89,67.27,66.84,66.97,178556.0,64.9814,65.3506,64.9328,65.0591,178556.0
2022-01-19 15:20:00,66.96,67.09,66.54,66.58,149996.0,65.0494,65.1757,64.6414,64.6803,149996.0
2022-01-19 15:30:00,66.56,66.62,66.16,66.19,165597.0,64.6608,64.7191,64.2722,64.3014,165597.0
2022-01-19 15:40:00,66.18,66.44,66.14,66.24,210926.0,64.2917,64.5443,64.2528,64.35,210926.0
2022-01-19 15:50:00,66.2,66.2,65.21,65.35,691164.0,64.3111,64.3111,63.3494,63.4854,691164.0
2022-01-20 09:30:00,66.19,66.72,66.09,66.34,492959.0,64.3014,64.8163,64.2042,64.4471,492959.0
2022-01-20 09:40:00,66.36,67.02,66.22,66.98,325489.0,64.4665,65.1077,64.3305,65.0689,325489.0
2022-01-20 09:50:00,66.98,67.61,66.86,67.47,404930.0,65.0689,65.6809,64.9523,65.5449,404930.0
2022-01-20 10:00:00,67.51,67.58,67.19,67.37,369974.0,65.5837,65.6517,65.2729,65.4477,369974.0
2022-01-20 10:10:00,67.4,67.52,66.97,66.99,308824.0,65.4769,65.5934,65.0591,65.0786,308824.0
2022-01-20 10:20:00,66.99,67.43,66.99,67.39,181653.0,65.0786,65.506,65.0786,65.4672,181653.0
2022-01-20 10:30:00,67.4,67.88,67.4,67.75,291916.0,65.4769,65.9432,65.4769,65.8169,291916.0
2022-01-20 10:40:00,67.77,68.07,67.73,68.07,165581.0,65.8363,66.1277,65.7975,66.1277,165581.0
2022-01-20 10:50:00,68.08,68.2,67.98,68.08,148145.0,66.1375,66.254,66.0403,66.1375,148145.0
2022-01-20 11:00:00,68.06,68.36,68.06,68.16,215175.0,66.118,66.4095,66.118,66.2152,215175.0
2022-01-20 11:10:00,68.15,68.15,67.85,67.98,137917.0,66.2055,66.2055,65.914,66.0403,137917.0
2022-01-20 11:20:00,67.99,68.07,67.72,68.05,106143.0,66.05,66.1277,65.7877,66.1083,106143.0
2022-01-20 11:30:00,68.04,68.14,67.97,68.07,116639.0,66.0986,66.1958,66.0306,66.1277,116639.0
2022-01-20 11:40:00,68.08,68.08,67.58,67.79,204840.0,66.1375,66.1375,65.6517,65.8557,204840.0
2022-01-20 11:50:00,67.78,68.0,67.76,67.83,108454.0,65.846,66.0597,65.8266,65.8946,108454.0
2022-01-20 12:00:00,67.84,67.98,67.66,67.68,84577.0,65.9043,66.0403,65.7294,65.7489,84577.0
2022-01-20 12:10:00,67.67,67.79,67.54,67.54,76923.0,65.7392,65.8557,65.6129,65.6129,76923.0
2022-01-20 12:20:00,67.54,67.82,67.51,67.82,101542.0,65.6129,65.8849,65.5837,65.8849,101542.0
2022-01-20 12:30:00,67.82,67.95,67.76,67.83,65490.0,65.8849,66.0112,65.8266,65.8946,65490.0
2022-01-20 12:40:00,67.84,67.94,67.7,67.75,51743.0,65.9043,66.0015,65.7683,65.8169,51743.0
2022-01-20 12:50:00,67.76,67.77,67.4,67.49,130599.0,65.8266,65.8363,65.4769,65.5643,130599.0
2022-01-20 13:00:00,67.48,67.48,66.98,67.04,241736.0,65.5546,65.5546,65.0689,65.1271,241736.0
2022-01-20 13:10:00,67.05,67.25,66.88,67.07,150436.0,65.1369,65.3311,64.9717,65.1563,150436.0
2022-01-20 13:20:00,67.06,67.22,66.98,67.03,134738.0,65.1466,65.302,65.0689,65.1174,134738.0
2022-01-20 13:30:00,67.04,67.11,66.87,67.09,105704.0,65.1271,65.1951,64.962,65.1757,105704.0
2022-01-20 13:40:00,67.1,67.19,66.9,67.04,160130.0,65.1854,65.2729,64.9911,65.1271,160130.0
2022-01-20 13:50:00,67.04,67.16,66.82,66.85,151059.0,65.1271,65.2437,64.9134,64.9426,151059.0
2022-01-20 14:00:00,66.86,67.41,66.85,67.33,211147.0,64.9523,65.4866,64.9426,65.4089,211147.0
2022-01-20 14:10:00,67.34,67.41,66.5,66.72,273857.0,65.4186,65.4866,64.6025,64.8163,273857.0
2022-01-20 14:20:00,66.75,66.8,66.45,66.46,128618.0,64.8454,64.894,64.554,64.5637,128618.0
2022-01-20 14:30:00,66.45,66.46,66.09,66.2,206530.0,64.554,64.5637,64.2042,64.3111,206530.0
2022-01-20 14:40:00,66.17,66.22,65.88,66.13,275394.0,64.282,64.3305,64.0002,64.2431,275394.0
2022-01-20 14:50:00,66.12,66.26,65.96,66.0,180199.0,64.2334,64.3694,64.078,64.1168,180199.0
2022-01-20 15:00:00,66.01,66.23,65.34,65.42,257843.0,64.1265,64.3403,63.4756,63.5534,257843.0
2022-01-20 15:10:00,65.42,65.61,65.19,65.46,216425.0,63.5534,63.7379,63.3299,63.5922,216425.0
2022-01-20 15:20:00,65.44,65.45,64.69,64.85,357205.0,63.5728,63.5825,62.8442,62.9996,357205.0
2022-01-20 15:30:00,64.85,64.92,64.07,64.34,339734.0,62.9996,63.0676,62.2419,62.5042,339734.0
2022-01-20 15:40:00,64.34,64.5,63.7,63.7,403681.0,62.5042,62.6596,61.8824,61.8824,403681.0
2022-01-20 15:50:00,63.72,63.99,62.95,63.17,1202407.0,61.9019,62.1642,61.1538,61.3676,1202407.0
2022-01-21 09:30:00,62.68,63.12,62.35,62.45,1130202.0,60.8915,61.319,60.571,60.6681,1130202.0
2022-01-21 09:40:00,62.44,62.7,61.79,62.44,796864.0,60.6584,60.911,60.0269,60.6584,796864.0
2022-01-21 09:50:00,62.42,62.55,61.62,61.84,616931.0,60.639,60.7653,59.8618,60.0755,616931.0
2022-01-21 10:00:00,61.82,62.12,61.38,61.59,675789.0,60.0561,60.3475,59.6286,59.8326,675789.0
2022-01-21 10:10:00,61.58,61.58,60.96,61.07,705107.0,59.8229,59.8229,59.2206,59.3275,705107.0
2022-01-21 10:20:00,61.09,61.84,60.56,61.48,943901.0,59.3469,60.0755,58.832,59.7258,943901.0
2022-01-21 10:30:00,61.43,62.82,61.3,62.15,714371.0,59.6772,61.0275,59.5509,60.3767,714371.0
2022-01-21 10:40:00,62.1,62.68,61.79,62.66,523617.0,60.3281,60.8915,60.0269,60.8721,523617.0
2022-01-21 10:50:00,62.65,63.31,62.57,62.86,775886.0,60.8624,61.5036,60.7847,61.0664,775886.0
2022-01-21 11:00:00,62.92,63.35,62.49,63.26,388101.0,61.1247,61.5424,60.707,61.455,388101.0
2022-01-21 11:10:00,63.25,63.27,62.73,63.08,357793.0,61.4453,61.4647,60.9401,61.2801,357793.0
2022-01-21 11:20:00,63.07,63.7,62.94,63.45,383674.0,61.2704,61.8824,61.1441,61.6396,383674.0
2022-01-21 11:30:00,63.45,63.45,62.42,62.49,313063.0,61.6396,61.6396,60.639,60.707,313063.0
2022-01-21 11:40:00,62.49,62.58,61.95,62.15,353628.0,60.707,60.7944,60.1824,60.3767,353628.0
2022-01-21 11:50:00,62.17,62.32,61.79,62.2,453544.0,60.3961,60.5418,60.0269,60.4252,453544.0
2022-01-21 12:00:00,62.21,62.41,61.91,62.09,399783.0,60.435,60.6292,60.1435,60.3184,399783.0
2022-01-21 12:10:00,62.09,62.15,61.58,61.72,481741.0,60.3184,60.3767,59.8229,59.9589,481741.0
2022-01-21 12:20:00,61.7,62.15,61.52,61.81,338932.0,59.9395,60.3767,59.7646,60.0464,338932.0
2022-01-21 12:30:00,61.77,62.14,61.42,61.7,352891.0,60.0075,60.367,59.6675,59.9395,352891.0
2022-01-21 12:40:00,61.7,61.91,61.26,61.32,369281.0,59.9395,60.1435,59.5121,59.5703,369281.0
2022-01-21 12:50:00,61.33,61.64,61.19,61.51,401978.0,59.5801,59.8812,59.4441,59.7549,401978.0
2022-01-21 13:00:00,61.51,61.75,61.33,61.46,372414.0,59.7549,59.9881,59.5801,59.7064,372414.0
2022-01-21 13:10:00,61.48,62.07,61.36,61.47,350206.0,59.7258,60.2989,59.6092,59.7161,350206.0
2022-01-21 13:20:00,61.46,61.48,60.93,61.15,514931.0,59.7064,59.7258,59.1915,59.4052,514931.0
2022-01-21 13:30:00,61.15,61.78,61.05,61.59,283636.0,59.4052,60.0172,59.3081,59.8326,283636.0
2022-01-21 13:40:00,61.57,61.86,61.31,61.62,332312.0,59.8132,60.0949,59.5606,59.8618,332312.0
2022-01-21 13:50:00,61.59,61.91,61.06,61.22,471337.0,59.8326,60.1435,59.3178,59.4732,471337.0
2022-01-21 14:00:00,61.24,61.7,61.14,61.3,424547.0,59.4926,59.9395,59.3955,59.5509,424547.0
2022-01-21 14:10:00,61.31,61.54,61.22,61.31,231449.0,59.5606,59.7841,59.4732,59.5606,231449.0
2022-01-21 14:20:00,61.3,61.57,60.76,60.8,518853.0,59.5509,59.8132,59.0263,59.0652,518853.0
2022-01-21 14:30:00,60.81,61.14,60.67,61.1,303332.0,59.0749,59.3955,58.9389,59.3566,303332.0
2022-01-21 14:40:00,61.09,61.26,60.9,61.06,311857.0,59.3469,59.5121,59.1623,59.3178,311857.0
2022-01-21 14:50:00,61.05,61.06,60.23,60.26,477740.0,59.3081,59.3178,58.5114,58.5406,477740.0
2022-01-21 15:00:00,60.26,60.49,59.76,59.89,589114.0,58.5406,58.764,58.0549,58.1812,589114.0
2022-01-21 15:10:00,59.89,60.46,59.63,60.2,781669.0,58.1812,58.7349,57.9286,58.4823,781669.0
2022-01-21 15:20:00,60.16,60.18,59.43,59.66,656632.0,58.4434,58.4629,57.7343,57.9577,656632.0
2022-01-21 15:30:00,59.66,60.24,59.62,60.22,548664.0,57.9577,58.5212,57.9189,58.5017,548664.0
2022-01-21 15:40:00,60.21,60.82,60.07,60.38,854484.0,58.492,59.0846,58.356,58.6572,854484.0
2022-01-21 15:50:00,60.37,60.38,59.44,59.46,955200.0,58.6475,58.6572,57.744,57.7634,955200.0
2022-01-24 09:30:00,57.02,57.44,56.47,57.33,1829258.0,55.393,55.8011,54.8587,55.6942,1829258.0
2022-01-24 09:40:00,57.31,57.58,56.05,56.2,1295208.0,55.6748,55.9371,54.4507,54.5964,1295208.0
2022-01-24 09:50:00,56.2,56.68,55.55,55.79,1115448.0,54.5964,55.0627,53.965,54.1981,1115448.0
2022-01-24 10:00:00,55.78,56.29,54.87,54.9,971230.0,54.1884,54.6839,53.3044,53.3335,971230.0
2022-01-24 10:10:00,54.89,55.38,54.46,54.56,973782.0,53.3238,53.7998,52.9061,53.0032,973782.0
2022-01-24 10:20:00,54.56,56.05,54.53,55.62,660376.0,53.0032,54.4507,52.9741,54.033,660376.0
2022-01-24 10:30:00,55.59,56.5,55.59,56.18,466089.0,54.0038,54.8879,54.0038,54.577,466089.0
2022-01-24 10:40:00,56.17,56.56,55.27,55.49,954497.0,54.5673,54.9462,53.693,53.9067,954497.0
2022-01-24 10:50:00,55.48,56.27,55.29,55.67,444810.0,53.897,54.6644,53.7124,54.0816,444810.0
2022-01-24 11:00:00,55.64,55.68,55.0,55.13,386242.0,54.0524,54.0913,53.4307,53.557,386242.0
2022-01-24 11:10:00,55.1,55.24,54.73,55.01,365186.0,53.5278,53.6638,53.1684,53.4404,365186.0
2022-01-24 11:20:00,54.98,55.45,54.8,55.24,364868.0,53.4112,53.8678,53.2364,53.6638,364868.0
2022-01-24 11:30:00,55.25,55.37,54.37,54.6,417274.0,53.6735,53.7901,52.8187,53.0421,417274.0
2022-01-24 11:40:00,54.61,54.64,53.33,53.33,730179.0,53.0518,53.0809,51.8083,51.8083,730179.0
2022-01-24 11:50:00,53.3,54.46,53.27,54.46,632444.0,51.7792,52.9061,51.75,52.9061,632444.0
2022-01-24 12:00:00,54.45,54.45,53.38,53.45,433124.0,52.8964,52.8964,51.8569,51.9249,433124.0
2022-01-24 12:10:00,53.51,53.7,52.48,52.79,512044.0,51.9832,52.1678,50.9826,51.2837,512044.0
2022-01-24 12:20:00,52.75,53.39,52.41,53.14,663881.0,51.2449,51.8666,50.9146,51.6237,663881.0
2022-01-24 12:30:00,53.12,53.31,52.66,53.0,453753.0,51.6043,51.7889,51.1574,51.4877,453753.0
2022-01-24 12:40:00,52.96,53.92,52.69,53.78,571342.0,51.4489,52.3815,51.1866,52.2455,571342.0
2022-01-24 12:50:00,53.77,54.68,53.47,54.3,475656.0,52.2358,53.1198,51.9443,52.7507,475656.0
2022-01-24 13:00:00,54.25,55.29,54.03,55.0,510265.0,52.7021,53.7124,52.4884,53.4307,510265.0
2022-01-24 13:10:00,54.96,55.85,54.86,55.78,463417.0,53.3918,54.2564,53.2947,54.1884,463417.0
2022-01-24 13:20:00,55.76,55.86,54.62,54.68,419665.0,54.169,54.2661,53.0615,53.1198,419665.0
2022-01-24 13:30:00,54.66,55.6,54.63,55.56,299182.0,53.1004,54.0136,53.0712,53.9747,299182.0
2022-01-24 13:40:00,55.54,56.12,54.98,56.12,279455.0,53.9553,54.5187,53.4112,54.5187,279455.0
2022-01-24 13:50:00,56.14,56.71,55.99,56.7,390553.0,54.5381,55.0919,54.3924,55.0822,390553.0
2022-01-24 14:00:00,56.71,57.42,56.64,57.03,547123.0,55.0919,55.7816,55.0239,55.4028,547123.0
2022-01-24 14:10:00,57.08,57.3,55.92,56.0,415889.0,55.4513,55.6651,54.3244,54.4021,415889.0
2022-01-24 14:20:00,56.01,56.46,55.31,55.55,430207.0,54.4119,54.849,53.7318,53.965,430207.0
2022-01-24 14:30:00,55.53,56.11,54.84,55.05,364663.0,53.9456,54.509,53.2752,53.4793,364663.0
2022-01-24 14:40:00,55.09,55.52,54.58,55.44,259171.0,53.5181,53.9358,53.0227,53.8581,259171.0
2022-01-24 14:50:00,55.49,56.42,55.16,56.3,313953.0,53.9067,54.8102,53.5861,54.6936,313953.0
2022-01-24 15:00:00,56.33,56.88,56.16,56.56,352350.0,54.7227,55.257,54.5576,54.9462,352350.0
2022-01-24 15:10:00,56.54,57.65,56.53,56.82,544551.0,54.9267,56.0051,54.917,55.1987,544551.0
2022-01-24 15:20:00,56.83,57.82,56.82,57.44,674853.0,55.2085,56.1702,55.1987,55.8011,674853.0
2022-01-24 15:30:00,57.44,58.97,57.08,58.96,774702.0,55.8011,57.2874,55.4513,57.2777,774702.0
2022-01-24 15:40:00,58.93,59.4,58.05,59.36,609014.0,57.2485,57.7051,56.3937,57.6663,609014.0
2022-01-24 15:50:00,59.38,60.41,59.38,60.21,1306495.0,57.6857,58.6863,57.6857,58.492,1306495.0
2022-01-25 09:30:00,57.4,58.04,56.94,57.52,893628.0,55.7622,56.3839,55.3153,55.8788,893628.0
2022-01-25 09:40:00,57.43,57.88,56.04,56.13,729878.0,55.7913,56.2285,54.441,54.5284,729878.0
2022-01-25 09:50:00,56.09,56.37,55.46,55.8,589064.0,54.4896,54.7616,53.8776,54.2079,589064.0
2022-01-25 10:00:00,55.79,56.12,55.0,55.59,684445.0,54.1981,54.5187,53.4307,54.0038,684445.0
2022-01-25 10:10:00,55.58,56.38,55.17,56.15,496092.0,53.9941,54.7713,53.5958,54.5479,496092.0
2022-01-25 10:20:00,56.13,57.17,55.75,57.17,462146.0,54.5284,55.5388,54.1593,55.5388,462146.0
2022-01-25 10:30:00,57.16,57.33,56.31,56.69,407011.0,55.529,55.6942,54.7033,55.0725,407011.0
2022-01-25 10:40:00,56.71,57.78,56.58,57.67,429306.0,55.0919,56.1314,54.9656,56.0245,429306.0
2022-01-25 10:50:00,57.68,57.71,56.5,56.6,392450.0,56.0342,56.0634,54.8879,54.985,392450.0
2022-01-25 11:00:00,56.55,57.04,56.2,56.43,340081.0,54.9365,55.4125,54.5964,54.8199,340081.0
2022-01-25 11:10:00,56.45,57.0,56.1,56.96,240972.0,54.8393,55.3736,54.4993,55.3348,240972.0
2022-01-25 11:20:00,56.95,57.35,56.81,57.05,235184.0,55.325,55.7136,55.189,55.4222,235184.0
2022-01-25 11:30:00,57.04,57.11,55.85,56.05,260174.0,55.4125,55.4805,54.2564,54.4507,260174.0
2022-01-25 11:40:00,56.03,56.56,55.88,56.54,170070.0,54.4313,54.9462,54.2856,54.9267,170070.0
2022-01-25 11:50:00,56.51,56.9,56.0,56.06,216921.0,54.8976,55.2765,54.4021,54.4604,216921.0
2022-01-25 12:00:00,56.06,57.02,55.95,56.81,231363.0,54.4604,55.393,54.3536,55.189,231363.0
2022-01-25 12:10:00,56.81,57.18,56.3,56.72,240496.0,55.189,55.5485,54.6936,55.1016,240496.0
2022-01-25 12:20:00,56.74,57.32,56.61,57.13,217336.0,55.121,55.6845,54.9947,55.4999,217336.0
2022-01-25 12:30:00,57.12,57.12,56.55,56.75,158544.0,55.4902,55.4902,54.9365,55.1307,158544.0
2022-01-25 12:40:00,56.76,56.93,56.29,56.39,179827.0,55.1405,55.3056,54.6839,54.781,179827.0
2022-01-25 12:50:00,56.39,56.8,56.18,56.77,145680.0,54.781,55.1793,54.577,55.1502,145680.0
2022-01-25 13:00:00,56.77,56.77,56.21,56.53,207374.0,55.1502,55.1502,54.6062,54.917,207374.0
2022-01-25 13:10:00,56.52,57.06,56.48,57.0,167169.0,54.9073,55.4319,54.8684,55.3736,167169.0
2022-01-25 13:20:00,56.96,57.67,56.79,57.62,265940.0,55.3348,56.0245,55.1696,55.9759,265940.0
2022-01-25 13:30:00,57.6,58.01,57.47,57.98,387285.0,55.9565,56.3548,55.8302,56.3256,387285.0
2022-01-25 13:40:00,57.98,58.38,57.69,58.29,307110.0,56.3256,56.7142,56.0439,56.6268,307110.0
2022-01-25 13:50:00,58.32,58.75,58.23,58.74,303018.0,56.6559,57.0737,56.5685,57.064,303018.0
2022-01-25 14:00:00,58.76,58.76,58.17,58.32,285298.0,57.0834,57.0834,56.5102,56.6559,285298.0
2022-01-25 14:10:00,58.34,59.15,58.32,59.12,277820.0,56.6754,57.4623,56.6559,57.4331,277820.0
2022-01-25 14:20:00,59.1,59.33,58.93,59.18,376352.0,57.4137,57.6371,57.2485,57.4914,376352.0
2022-01-25 14:30:00,59.16,59.25,58.68,59.09,241521.0,57.472,57.5594,57.0057,57.404,241521.0
2022-01-25 14:40:00,59.11,59.75,56.74,59.57,697396.0,57.4234,58.0451,55.121,57.8703,697396.0
2022-01-25 14:50:00,59.56,60.14,59.49,60.05,321052.0,57.8606,58.424,57.7926,58.3366,321052.0
2022-01-25 15:00:00,60.08,60.08,59.1,59.18,413347.0,58.3657,58.3657,57.4137,57.4914,413347.0
2022-01-25 15:10:00,59.15,59.61,58.95,59.56,232879.0,57.4623,57.9091,57.268,57.8606,232879.0
2022-01-25 15:20:00,59.56,59.58,58.25,58.39,336384.0,57.8606,57.88,56.5879,56.7239,336384.0
2022-01-25 15:30:00,58.39,58.67,57.91,58.58,484267.0,56.7239,56.996,56.2576,56.9085,484267.0
2022-01-25 15:40:00,58.58,58.95,58.22,58.36,477941.0,56.9085,57.268,56.5588,56.6948,477941.0
2022-01-25 15:50:00,58.35,58.35,57.58,58.0,785805.0,56.6851,56.6851,55.9371,56.3451,785805.0
2022-01-26 09:30:00,60.43,60.59,59.74,59.98,774099.0,58.7057,58.8612,58.0354,58.2686,774099.0
2022-01-26 09:40:00,59.98,60.71,59.7,60.63,334994.0,58.2686,58.9778,57.9966,58.9,334994.0
2022-01-26 09:50:00,60.58,61.13,60.45,60.96,358502.0,58.8515,59.3858,58.7252,59.2206,358502.0
2022-01-26 10:00:00,60.97,61.43,60.73,61.13,546678.0,59.2303,59.6772,58.9972,59.3858,546678.0
2022-01-26 10:10:00,61.15,61.15,60.24,60.73,320126.0,59.4052,59.4052,58.5212,58.9972,320126.0
2022-01-26 10:20:00,60.67,60.81,59.6,59.85,341129.0,58.9389,59.0749,57.8994,58.1423,341129.0
2022-01-26 10:30:00,59.82,59.98,59.47,59.59,289883.0,58.1131,58.2686,57.7731,57.8897,289883.0
2022-01-26 10:40:00,59.6,59.83,59.18,59.44,262842.0,57.8994,58.1229,57.4914,57.744,262842.0
2022-01-26 10:50:00,59.42,59.92,59.33,59.85,170014.0,57.7246,58.2103,57.6371,58.1423,170014.0
2022-01-26 11:00:00,59.8,60.25,59.5,60.17,254534.0,58.0937,58.5309,57.8023,58.4532,254534.0
2022-01-26 11:10:00,60.16,60.57,60.1,60.29,300452.0,58.4434,58.8417,58.3852,58.5697,300452.0
2022-01-26 11:20:00,60.33,60.6,60.22,60.44,159975.0,58.6086,58.8709,58.5017,58.7155,159975.0
2022-01-26 11:30:00,60.46,60.69,60.24,60.46,267634.0,58.7349,58.9583,58.5212,58.7349,267634.0
2022-01-26 11:40:00,60.46,60.75,60.36,60.42,152901.0,58.7349,59.0166,58.6377,58.696,152901.0
2022-01-26 11:50:00,60.42,60.62,60.09,60.45,151675.0,58.696,58.8903,58.3754,58.7252,151675.0
2022-01-26 12:00:00,60.48,60.7,60.43,60.61,117973.0,58.7543,58.968,58.7057,58.8806,117973.0
2022-01-26 12:10:00,60.59,60.84,60.48,60.64,142991.0,58.8612,59.104,58.7543,58.9098,142991.0
2022-01-26 12:20:00,60.67,60.77,60.54,60.75,118435.0,58.9389,59.036,58.8126,59.0166,118435.0
2022-01-26 12:30:00,60.76,60.86,60.6,60.77,103198.0,59.0263,59.1235,58.8709,59.036,103198.0
2022-01-26 12:40:00,60.77,61.03,60.77,60.96,143874.0,59.036,59.2886,59.036,59.2206,143874.0
2022-01-26 12:50:00,60.97,61.02,60.8,60.96,88789.0,59.2303,59.2789,59.0652,59.2206,88789.0
2022-01-26 13:00:00,60.96,60.99,60.29,60.6,253329.0,59.2206,59.2498,58.5697,58.8709,253329.0
2022-01-26 13:10:00,60.59,60.74,60.46,60.54,124486.0,58.8612,59.0069,58.7349,58.8126,124486.0
2022-01-26 13:20:00,60.53,60.59,60.22,60.51,120282.0,58.8029,58.8612,58.5017,58.7835,120282.0
2022-01-26 13:30:00,60.5,60.63,60.33,60.42,126746.0,58.7737,58.9,58.6086,58.696,126746.0
2022-01-26 13:40:00,60.43,60.57,60.35,60.46,138578.0,58.7057,58.8417,58.628,58.7349,138578.0
2022-01-26 13:50:00,60.45,60.72,60.35,60.48,146215.0,58.7252,58.9875,58.628,58.7543,146215.0
2022-01-26 14:00:00,60.47,61.79,60.41,61.08,1411583.0,58.7446,60.0269,58.6863,59.3372,1411583.0
2022-01-26 14:10:00,61.08,61.34,59.67,60.12,900981.0,59.3372,59.5898,57.9674,58.4046,900981.0
2022-01-26 14:20:00,60.09,60.96,59.82,60.77,446280.0,58.3754,59.2206,58.1131,59.036,446280.0
2022-01-26 14:30:00,60.76,61.01,59.44,60.69,901133.0,59.0263,59.2692,57.744,58.9583,901133.0
2022-01-26 14:40:00,60.76,60.81,57.95,58.13,1168549.0,59.0263,59.0749,56.2965,56.4714,1168549.0
2022-01-26 14:50:00,58.12,59.04,58.08,58.73,962536.0,56.4617,57.3554,56.4228,57.0542,962536.0
2022-01-26 15:00:00,58.72,58.72,56.26,56.26,1124565.0,57.0445,57.0445,54.6547,54.6547,1124565.0
2022-01-26 15:10:00,56.27,57.28,56.25,56.37,906310.0,54.6644,55.6456,54.645,54.7616,906310.0
2022-01-26 15:20:00,56.39,57.38,55.74,57.37,1028448.0,54.781,55.7428,54.1496,55.7331,1028448.0
2022-01-26 15:30:00,57.35,57.58,56.43,57.02,857365.0,55.7136,55.9371,54.8199,55.393,857365.0
2022-01-26 15:40:00,57.0,57.76,56.69,57.15,832891.0,55.3736,56.1119,55.0725,55.5193,832891.0
2022-01-26 15:50:00,57.15,58.0,56.81,57.59,993803.0,55.5193,56.3451,55.189,55.9468,993803.0
2022-01-27 09:30:00,59.44,59.8,58.98,59.17,983853.0,57.744,58.0937,57.2971,57.4817,983853.0
2022-01-27 09:40:00,59.21,60.59,59.2,60.44,772756.0,57.5206,58.8612,57.5108,58.7155,772756.0
2022-01-27 09:50:00,60.43,60.68,59.85,60.27,671177.0,58.7057,58.9486,58.1423,58.5503,671177.0
2022-01-27 10:00:00,60.29,60.73,59.58,60.55,636090.0,58.5697,58.9972,57.88,58.8223,636090.0
2022-01-27 10:10:00,60.55,60.8,60.21,60.31,482788.0,58.8223,59.0652,58.492,58.5892,482788.0
2022-01-27 10:20:00,60.32,60.45,59.15,59.15,348782.0,58.5989,58.7252,57.4623,57.4623,348782.0
2022-01-27 10:30:00,59.16,59.36,58.54,58.68,570212.0,57.472,57.6663,56.8697,57.0057,570212.0
2022-01-27 10:40:00,58.7,59.46,58.6,59.18,377635.0,57.0251,57.7634,56.928,57.4914,377635.0
2022-01-27 10:50:00,59.16,59.95,59.06,59.87,309453.0,57.472,58.2394,57.3748,58.1617,309453.0
2022-01-27 11:00:00,59.87,60.33,59.62,59.71,380344.0,58.1617,58.6086,57.9189,58.0063,380344.0
2022-01-27 11:10:00,59.72,60.21,59.31,59.55,293854.0,58.016,58.492,57.6177,57.8509,293854.0
2022-01-27 11:20:00,59.53,59.77,58.99,59.23,299349.0,57.8314,58.0646,57.3068,57.54,299349.0
2022-01-27 11:30:00,59.23,60.01,59.16,59.69,278483.0,57.54,58.2977,57.472,57.9869,278483.0
2022-01-27 11:40:00,59.69,60.08,59.62,59.69,283048.0,57.9869,58.3657,57.9189,57.9869,283048.0
2022-01-27 11:50:00,59.71,59.84,59.5,59.75,158492.0,58.0063,58.1326,57.8023,58.0451,158492.0
2022-01-27 12:00:00,59.76,59.78,58.96,59.08,237205.0,58.0549,58.0743,57.2777,57.3943,237205.0
2022-01-27 12:10:00,59.1,59.15,58.27,58.46,356430.0,57.4137,57.4623,56.6074,56.792,356430.0
2022-01-27 12:20:00,58.46,58.52,58.11,58.27,233639.0,56.792,56.8502,56.4519,56.6074,233639.0
2022-01-27 12:30:00,58.25,58.4,57.54,57.71,388952.0,56.5879,56.7337,55.8982,56.0634,388952.0
2022-01-27 12:40:00,57.69,57.9,57.2,57.28,373387.0,56.0439,56.2479,55.5679,55.6456,373387.0
2022-01-27 12:50:00,57.3,58.09,57.3,57.78,429135.0,55.6651,56.4325,55.6651,56.1314,429135.0
2022-01-27 13:00:00,57.77,57.97,56.88,57.14,468647.0,56.1216,56.3159,55.257,55.5096,468647.0
2022-01-27 13:10:00,57.17,57.37,56.74,56.76,337632.0,55.5388,55.7331,55.121,55.1405,337632.0
2022-01-27 13:20:00,56.79,56.84,56.22,56.28,289392.0,55.1696,55.2182,54.6159,54.6742,289392.0
2022-01-27 13:30:00,56.28,56.95,56.25,56.36,394025.0,54.6742,55.325,54.645,54.7519,394025.0
2022-01-27 13:40:00,56.35,56.85,56.19,56.77,281065.0,54.7422,55.2279,54.5867,55.1502,281065.0
2022-01-27 13:50:00,56.76,57.17,56.39,56.97,326644.0,55.1405,55.5388,54.781,55.3445,326644.0
2022-01-27 14:00:00,56.97,57.88,56.91,57.47,538457.0,55.3445,56.2285,55.2862,55.8302,538457.0
2022-01-27 14:10:00,57.47,57.7,56.88,57.04,274256.0,55.8302,56.0536,55.257,55.4125,274256.0
2022-01-27 14:20:00,57.03,57.04,56.4,56.52,220779.0,55.4028,55.4125,54.7907,54.9073,220779.0
2022-01-27 14:30:00,56.53,56.76,56.13,56.68,244041.0,54.917,55.1405,54.5284,55.0627,244041.0
2022-01-27 14:40:00,56.67,57.38,56.62,57.05,307242.0,55.053,55.7428,55.0045,55.4222,307242.0
2022-01-27 14:50:00,57.02,57.04,56.26,56.61,252810.0,55.393,55.4125,54.6547,54.9947,252810.0
2022-01-27 15:00:00,56.64,57.26,56.6,56.73,493844.0,55.0239,55.6262,54.985,55.1113,493844.0
2022-01-27 15:10:00,56.75,56.84,55.97,56.54,513742.0,55.1307,55.2182,54.373,54.9267,513742.0
2022-01-27 15:20:00,56.53,56.96,56.12,56.81,321301.0,54.917,55.3348,54.5187,55.189,321301.0
2022-01-27 15:30:00,56.8,57.16,56.49,56.63,416884.0,55.1793,55.529,54.8782,55.0142,416884.0
2022-01-27 15:40:00,56.63,57.76,56.55,57.07,788097.0,55.0142,56.1119,54.9365,55.4416,788097.0
2022-01-27 15:50:00,57.07,57.11,56.58,56.7,581215.0,55.4416,55.4805,54.9656,55.0822,581215.0
2022-01-28 09:30:00,57.26,57.41,55.59,55.79,792806.0,55.6262,55.7719,54.0038,54.1981,792806.0
2022-01-28 09:40:00,55.81,55.96,55.35,55.62,674546.0,54.2176,54.3633,53.7707,54.033,674546.0
2022-01-28 09:50:00,55.64,56.1,55.41,55.58,702177.0,54.0524,54.4993,53.829,53.9941,702177.0
2022-01-28 10:00:00,55.57,56.03,55.33,55.95,483862.0,53.9844,54.4313,53.7513,54.3536,483862.0
2022-01-28 10:10:00,55.95,57.04,55.93,57.03,598191.0,54.3536,55.4125,54.3341,55.4028,598191.0
2022-01-28 10:20:00,57.02,57.1,56.18,56.47,443658.0,55.393,55.4708,54.577,54.8587,443658.0
2022-01-28 10:30:00,56.48,56.72,55.94,56.41,263667.0,54.8684,55.1016,54.3439,54.8004,263667.0
2022-01-28 10:40:00,56.4,57.01,55.81,56.96,321450.0,54.7907,55.3833,54.2176,55.3348,321450.0
2022-01-28 10:50:00,56.97,57.55,56.84,57.52,491193.0,55.3445,55.9079,55.2182,55.8788,491193.0
2022-01-28 11:00:00,57.55,57.64,57.0,57.42,386968.0,55.9079,55.9953,55.3736,55.7816,386968.0
2022-01-28 11:10:00,57.42,58.32,57.35,58.2,404456.0,55.7816,56.6559,55.7136,56.5394,404456.0
2022-01-28 11:20:00,58.21,58.46,58.0,58.16,337119.0,56.5491,56.792,56.3451,56.5005,337119.0
2022-01-28 11:30:00,58.21,58.61,57.87,58.34,392818.0,56.5491,56.9377,56.2188,56.6754,392818.0
2022-01-28 11:40:00,58.32,58.46,58.16,58.25,238302.0,56.6559,56.792,56.5005,56.5879,238302.0
2022-01-28 11:50:00,58.25,58.97,58.17,58.93,214178.0,56.5879,57.2874,56.5102,57.2485,214178.0
2022-01-28 12:00:00,58.92,59.16,58.73,59.08,295016.0,57.2388,57.472,57.0542,57.3943,295016.0
2022-01-28 12:10:00,59.09,59.13,58.61,59.06,270980.0,57.404,57.4428,56.9377,57.3748,270980.0
2022-01-28 12:20:00,59.06,59.06,58.27,58.36,231114.0,57.3748,57.3748,56.6074,56.6948,231114.0
2022-01-28 12:30:00,58.37,58.56,58.14,58.24,238289.0,56.7045,56.8891,56.4811,56.5782,238289.0
2022-01-28 12:40:00,58.24,58.6,58.16,58.28,197427.0,56.5782,56.928,56.5005,56.6171,197427.0
2022-01-28 12:50:00,58.28,58.28,57.82,57.98,256062.0,56.6171,56.6171,56.1702,56.3256,256062.0
2022-01-28 13:00:00,57.99,58.72,57.94,58.67,202915.0,56.3354,57.0445,56.2868,56.996,202915.0
2022-01-28 13:10:00,58.67,58.76,58.47,58.55,185222.0,56.996,57.0834,56.8017,56.8794,185222.0
2022-01-28 13:20:00,58.5,58.58,58.03,58.4,131323.0,56.8308,56.9085,56.3742,56.7337,131323.0
2022-01-28 13:30:00,58.45,58.89,58.42,58.64,272494.0,56.7822,57.2097,56.7531,56.9668,272494.0
2022-01-28 13:40:00,58.63,58.83,58.45,58.58,145156.0,56.9571,57.1514,56.7822,56.9085,145156.0
2022-01-28 13:50:00,58.58,58.91,58.55,58.64,175145.0,56.9085,57.2291,56.8794,56.9668,175145.0
2022-01-28 14:00:00,58.63,59.0,58.04,58.13,356971.0,56.9571,57.3165,56.3839,56.4714,356971.0
2022-01-28 14:10:00,58.14,58.18,57.56,57.6,255284.0,56.4811,56.5199,55.9176,55.9565,255284.0
2022-01-28 14:20:00,57.6,57.6,57.13,57.21,346182.0,55.9565,55.9565,55.4999,55.5776,346182.0
2022-01-28 14:30:00,57.21,57.45,56.92,57.44,275774.0,55.5776,55.8108,55.2959,55.8011,275774.0
2022-01-28 14:40:00,57.44,58.25,57.43,58.23,366491.0,55.8011,56.5879,55.7913,56.5685,366491.0
2022-01-28 14:50:00,58.24,58.66,57.98,58.58,338024.0,56.5782,56.9862,56.3256,56.9085,338024.0
2022-01-28 15:00:00,58.59,58.86,58.47,58.8,332397.0,56.9182,57.1805,56.8017,57.1223,332397.0
2022-01-28 15:10:00,58.8,58.9,58.39,58.77,332051.0,57.1223,57.2194,56.7239,57.0931,332051.0
2022-01-28 15:20:00,58.79,59.27,58.64,59.03,462965.0,57.1125,57.5788,56.9668,57.3457,462965.0
2022-01-28 15:30:00,59.02,59.49,58.55,59.45,417134.0,57.336,57.7926,56.8794,57.7537,417134.0
2022-01-28 15:40:00,59.41,60.12,59.39,60.07,428514.0,57.7148,58.4046,57.6954,58.356,428514.0
2022-01-28 15:50:00,60.1,60.9,60.1,60.87,943814.0,58.3852,59.1623,58.3852,59.1332,943814.0
2022-01-31 09:30:00,60.57,60.97,60.0,60.91,792070.0,58.8417,59.2303,58.288,59.172,792070.0
2022-01-31 09:40:00,60.92,61.12,60.72,60.77,480072.0,59.1818,59.3761,58.9875,59.036,480072.0
2022-01-31 09:50:00,60.76,61.49,60.72,61.47,409059.0,59.0263,59.7355,58.9875,59.7161,409059.0
2022-01-31 10:00:00,61.47,62.13,61.45,62.13,483045.0,59.7161,60.3572,59.6966,60.3572,483045.0
2022-01-31 10:10:00,62.13,62.28,61.91,62.05,410588.0,60.3572,60.503,60.1435,60.2795,410588.0
2022-01-31 10:20:00,62.06,62.48,61.89,61.9,334461.0,60.2892,60.6972,60.1241,60.1338,334461.0
2022-01-31 10:30:00,61.91,62.2,61.78,61.91,246136.0,60.1435,60.4252,60.0172,60.1435,246136.0
2022-01-31 10:40:00,61.87,62.05,61.69,61.88,251711.0,60.1047,60.2795,59.9298,60.1144,251711.0
2022-01-31 10:50:00,61.89,62.32,61.86,62.23,147258.0,60.1241,60.5418,60.0949,60.4544,147258.0
2022-01-31 11:00:00,62.23,62.37,62.07,62.07,126944.0,60.4544,60.5904,60.2989,60.2989,126944.0
2022-01-31 11:10:00,62.08,62.16,61.81,61.91,154537.0,60.3087,60.3864,60.0464,60.1435,154537.0
2022-01-31 11:20:00,61.91,62.06,61.72,61.82,156303.0,60.1435,60.2892,59.9589,60.0561,156303.0
2022-01-31 11:30:00,61.84,62.3,61.71,62.12,159713.0,60.0755,60.5224,59.9492,60.3475,159713.0
2022-01-31 11:40:00,62.18,62.5,62.07,62.47,200817.0,60.4058,60.7167,60.2989,60.6875,200817.0
2022-01-31 11:50:00,62.48,62.89,62.43,62.87,258699.0,60.6972,61.0956,60.6487,61.0761,258699.0
2022-01-31 12:00:00,62.88,62.89,62.57,62.58,93140.0,61.0858,61.0956,60.7847,60.7944,93140.0
2022-01-31 12:10:00,62.61,62.95,62.56,62.9,150517.0,60.8235,61.1538,60.775,61.1053,150517.0
2022-01-31 12:20:00,62.87,62.9,62.44,62.71,150827.0,61.0761,61.1053,60.6584,60.9207,150827.0
2022-01-31 12:30:00,62.74,62.81,62.52,62.76,113692.0,60.9498,61.0178,60.7361,60.9693,113692.0
2022-01-31 12:40:00,62.75,63.05,62.68,63.05,139485.0,60.9595,61.251,60.8915,61.251,139485.0
2022-01-31 12:50:00,63.05,63.2,62.95,63.11,153666.0,61.251,61.3967,61.1538,61.3093,153666.0
2022-01-31 13:00:00,63.12,63.12,62.89,63.01,171017.0,61.319,61.319,61.0956,61.2121,171017.0
2022-01-31 13:10:00,63.04,63.14,62.83,63.13,83121.0,61.2413,61.3384,61.0373,61.3287,83121.0
2022-01-31 13:20:00,63.14,63.24,62.92,62.93,89603.0,61.3384,61.4356,61.1247,61.1344,89603.0
2022-01-31 13:30:00,62.95,63.17,62.79,63.04,108111.0,61.1538,61.3676,60.9984,61.2413,108111.0
2022-01-31 13:40:00,63.06,63.22,62.92,63.07,98798.0,61.2607,61.4161,61.1247,61.2704,98798.0
2022-01-31 13:50:00,63.06,63.13,62.94,63.13,40386.0,61.2607,61.3287,61.1441,61.3287,40386.0
2022-01-31 14:00:00,63.15,63.45,63.07,63.37,239514.0,61.3481,61.6396,61.2704,61.5619,239514.0
2022-01-31 14:10:00,63.36,63.43,63.28,63.39,98458.0,61.5521,61.6201,61.4744,61.5813,98458.0
2022-01-31 14:20:00,63.38,63.54,63.28,63.52,126184.0,61.5716,61.727,61.4744,61.7076,126184.0
2022-01-31 14:30:00,63.54,63.55,63.41,63.47,73628.0,61.727,61.7367,61.6007,61.659,73628.0
2022-01-31 14:40:00,63.48,63.55,63.33,63.39,90923.0,61.6687,61.7367,61.523,61.5813,90923.0
2022-01-31 14:50:00,63.41,63.51,63.3,63.44,73057.0,61.6007,61.6979,61.4939,61.6299,73057.0
2022-01-31 15:00:00,63.42,63.51,63.06,63.06,196946.0,61.6104,61.6979,61.2607,61.2607,196946.0
2022-01-31 15:10:00,63.11,63.16,62.45,62.55,257085.0,61.3093,61.3578,60.6681,60.7653,257085.0
2022-01-31 15:20:00,62.54,63.22,62.54,63.05,265637.0,60.7555,61.4161,60.7555,61.251,265637.0
2022-01-31 15:30:00,63.05,63.6,62.87,63.41,231939.0,61.251,61.7853,61.0761,61.6007,231939.0
2022-01-31 15:40:00,63.38,63.8,63.3,63.79,215553.0,61.5716,61.9796,61.4939,61.9699,215553.0
2022-01-31 15:50:00,63.82,64.33,63.82,64.13,680883.0,61.999,62.4945,61.999,62.3002,680883.0
2022-02-01 09:30:00,64.54,64.66,63.99,64.38,667325.0,62.6985,62.815,62.1642,62.543,667325.0
2022-02-01 09:40:00,64.39,64.55,63.64,63.99,387511.0,62.5528,62.7082,61.8242,62.1642,387511.0
2022-02-01 09:50:00,63.98,64.27,63.8,64.12,269983.0,62.1544,62.4362,61.9796,62.2905,269983.0
2022-02-01 10:00:00,64.11,64.16,62.91,63.34,617399.0,62.2807,62.3293,61.115,61.5327,617399.0
2022-02-01 10:10:00,63.36,63.82,63.21,63.44,444927.0,61.5521,61.999,61.4064,61.6299,444927.0
2022-02-01 10:20:00,63.43,64.23,63.42,63.69,275455.0,61.6201,62.3973,61.6104,61.8727,275455.0
2022-02-01 10:30:00,63.68,64.09,63.48,63.75,264019.0,61.863,62.2613,61.6687,61.931,264019.0
2022-02-01 10:40:00,63.74,64.01,63.3,63.47,172932.0,61.9213,62.1836,61.4939,61.659,172932.0
2022-02-01 10:50:00,63.48,64.22,63.42,64.21,206276.0,61.6687,62.3876,61.6104,62.3779,206276.0
2022-02-01 11:00:00,64.19,64.4,63.98,64.36,201545.0,62.3585,62.5625,62.1544,62.5236,201545.0
2022-02-01 11:10:00,64.37,64.57,64.26,64.38,172769.0,62.5333,62.7276,62.4265,62.543,172769.0
2022-02-01 11:20:00,64.42,64.47,63.96,64.17,117574.0,62.5819,62.6305,62.135,62.339,117574.0
2022-02-01 11:30:00,64.14,64.4,63.79,64.21,171481.0,62.3099,62.5625,61.9699,62.3779,171481.0
2022-02-01 11:40:00,64.22,64.55,64.15,64.34,218127.0,62.3876,62.7082,62.3196,62.5042,218127.0
2022-02-01 11:50:00,64.37,64.65,64.24,64.52,191098.0,62.5333,62.8053,62.407,62.679,191098.0
2022-02-01 12:00:00,64.52,64.59,64.29,64.33,120263.0,62.679,62.747,62.4556,62.4945,120263.0
2022-02-01 12:10:00,64.35,64.38,64.06,64.35,115333.0,62.5139,62.543,62.2322,62.5139,115333.0
2022-02-01 12:20:00,64.34,64.41,64.02,64.26,115357.0,62.5042,62.5722,62.1933,62.4265,115357.0
2022-02-01 12:30:00,64.26,64.28,63.78,64.0,176807.0,62.4265,62.4459,61.9602,62.1739,176807.0
2022-02-01 12:40:00,64.0,64.19,63.87,63.98,84965.0,62.1739,62.3585,62.0476,62.1544,84965.0
2022-02-01 12:50:00,63.95,64.42,63.93,64.41,94691.0,62.1253,62.5819,62.1059,62.5722,94691.0
2022-02-01 13:00:00,64.39,64.41,64.01,64.05,147695.0,62.5528,62.5722,62.1836,62.2225,147695.0
2022-02-01 13:10:00,64.06,64.23,64.05,64.15,85124.0,62.2322,62.3973,62.2225,62.3196,85124.0
2022-02-01 13:20:00,64.17,64.37,64.12,64.36,130859.0,62.339,62.5333,62.2905,62.5236,130859.0
2022-02-01 13:30:00,64.35,64.37,64.05,64.36,172962.0,62.5139,62.5333,62.2225,62.5236,172962.0
2022-02-01 13:40:00,64.34,64.51,64.34,64.44,79627.0,62.5042,62.6693,62.5042,62.6013,79627.0
2022-02-01 13:50:00,64.42,64.47,64.17,64.37,81938.0,62.5819,62.6305,62.339,62.5333,81938.0
2022-02-01 14:00:00,64.41,64.54,64.32,64.45,106356.0,62.5722,62.6985,62.4847,62.611,106356.0
2022-02-01 14:10:00,64.46,64.59,64.18,64.28,228242.0,62.6208,62.747,62.3487,62.4459,228242.0
2022-02-01 14:20:00,64.27,64.29,64.01,64.27,246976.0,62.4362,62.4556,62.1836,62.4362,246976.0
2022-02-01 14:30:00,64.26,64.42,64.14,64.31,113620.0,62.4265,62.5819,62.3099,62.475,113620.0
2022-02-01 14:40:00,64.32,64.46,64.21,64.35,67483.0,62.4847,62.6208,62.3779,62.5139,67483.0
2022-02-01 14:50:00,64.34,64.43,64.17,64.4,68424.0,62.5042,62.5916,62.339,62.5625,68424.0
2022-02-01 15:00:00,64.39,65.02,64.32,65.0,433206.0,62.5528,63.1648,62.4847,63.1453,433206.0
2022-02-01 15:10:00,65.0,65.0,64.79,64.94,164078.0,63.1453,63.1453,62.9413,63.0871,164078.0
2022-02-01 15:20:00,64.97,65.26,64.93,65.2,265164.0,63.1162,63.3979,63.0773,63.3396,265164.0
2022-02-01 15:30:00,65.22,65.44,65.01,65.03,258091.0,63.3591,63.5728,63.1551,63.1745,258091.0
2022-02-01 15:40:00,65.04,65.61,65.02,65.58,321462.0,63.1842,63.7379,63.1648,63.7088,321462.0
2022-02-01 15:50:00,65.59,65.77,65.43,65.49,959724.0,63.7185,63.8934,63.5631,63.6214,959724.0
2022-02-02 09:30:00,66.55,66.97,66.37,66.87,817415.0,64.6511,65.0591,64.4763,64.962,817415.0
2022-02-02 09:40:00,66.85,66.9,65.94,65.97,699489.0,64.9426,64.9911,64.0585,64.0877,699489.0
2022-02-02 09:50:00,65.95,66.36,65.92,66.16,379893.0,64.0682,64.4665,64.0391,64.2722,379893.0
2022-02-02 10:00:00,66.17,66.79,66.17,66.66,358276.0,64.282,64.8843,64.282,64.758,358276.0
2022-02-02 10:10:00,66.66,66.81,66.02,66.33,367350.0,64.758,64.9037,64.1362,64.4374,367350.0
2022-02-02 10:20:00,66.33,66.49,65.87,66.0,244882.0,64.4374,64.5928,63.9905,64.1168,244882.0
2022-02-02 10:30:00,66.01,66.33,65.66,66.29,314284.0,64.1265,64.4374,63.7865,64.3985,314284.0
2022-02-02 10:40:00,66.29,66.7,66.04,66.53,289814.0,64.3985,64.7968,64.1557,64.6317,289814.0
2022-02-02 10:50:00,66.54,66.61,66.06,66.41,153119.0,64.6414,64.7094,64.1751,64.5151,153119.0
2022-02-02 11:00:00,66.38,66.49,65.82,65.86,165342.0,64.486,64.5928,63.9419,63.9808,165342.0
2022-02-02 11:10:00,65.85,66.01,65.52,65.81,314808.0,63.9711,64.1265,63.6505,63.9322,314808.0
2022-02-02 11:20:00,65.81,66.17,65.81,66.05,143013.0,63.9322,64.282,63.9322,64.1654,143013.0
2022-02-02 11:30:00,66.03,66.04,65.57,65.67,181505.0,64.146,64.1557,63.6991,63.7962,181505.0
2022-02-02 11:40:00,65.65,66.18,65.62,65.98,184926.0,63.7768,64.2917,63.7477,64.0974,184926.0
2022-02-02 11:50:00,65.99,66.28,65.98,66.26,124872.0,64.1071,64.3888,64.0974,64.3694,124872.0
2022-02-02 12:00:00,66.25,66.7,66.06,66.66,150033.0,64.3597,64.7968,64.1751,64.758,150033.0
2022-02-02 12:10:00,66.66,66.8,66.33,66.44,229275.0,64.758,64.894,64.4374,64.5443,229275.0
2022-02-02 12:20:00,66.45,66.57,66.39,66.43,100896.0,64.554,64.6705,64.4957,64.5345,100896.0
2022-02-02 12:30:00,66.42,66.68,66.26,66.66,212434.0,64.5248,64.7774,64.3694,64.758,212434.0
2022-02-02 12:40:00,66.65,67.06,66.56,66.9,174846.0,64.7483,65.1466,64.6608,64.9911,174846.0
2022-02-02 12:50:00,66.91,67.16,66.82,67.15,118731.0,65.0008,65.2437,64.9134,65.234,118731.0
2022-02-02 13:00:00,67.15,67.17,66.87,66.87,165157.0,65.234,65.2534,64.962,64.962,165157.0
2022-02-02 13:10:00,66.88,67.03,66.74,66.85,164268.0,64.9717,65.1174,64.8357,64.9426,164268.0
2022-02-02 13:20:00,66.85,66.9,66.47,66.66,125051.0,64.9426,64.9911,64.5734,64.758,125051.0
2022-02-02 13:30:00,66.65,66.99,66.61,66.97,132839.0,64.7483,65.0786,64.7094,65.0591,132839.0
2022-02-02 13:40:00,66.97,67.09,66.75,66.76,129072.0,65.0591,65.1757,64.8454,64.8551,129072.0
2022-02-02 13:50:00,66.76,66.96,66.7,66.92,81698.0,64.8551,65.0494,64.7968,65.0106,81698.0
2022-02-02 14:00:00,66.9,67.15,66.88,66.98,88319.0,64.9911,65.234,64.9717,65.0689,88319.0
2022-02-02 14:10:00,67.01,67.11,66.64,66.95,162522.0,65.098,65.1951,64.7386,65.0397,162522.0
2022-02-02 14:20:00,66.94,66.95,66.58,66.91,64767.0,65.03,65.0397,64.6803,65.0008,64767.0
2022-02-02 14:30:00,66.92,67.28,66.9,67.12,136780.0,65.0106,65.3603,64.9911,65.2049,136780.0
2022-02-02 14:40:00,67.13,67.51,67.13,67.44,178644.0,65.2146,65.5837,65.2146,65.5157,178644.0
2022-02-02 14:50:00,67.45,67.54,67.22,67.24,100208.0,65.5254,65.6129,65.302,65.3214,100208.0
2022-02-02 15:00:00,67.23,67.51,67.06,67.27,198418.0,65.3117,65.5837,65.1466,65.3506,198418.0
2022-02-02 15:10:00,67.27,67.66,67.16,67.62,145500.0,65.3506,65.7294,65.2437,65.6906,145500.0
2022-02-02 15:20:00,67.63,67.67,67.22,67.4,198541.0,65.7003,65.7392,65.302,65.4769,198541.0
2022-02-02 15:30:00,67.39,67.59,67.27,67.38,182586.0,65.4672,65.6614,65.3506,65.4574,182586.0
2022-02-02 15:40:00,67.42,67.66,67.33,67.61,198584.0,65.4963,65.7294,65.4089,65.6809,198584.0
2022-02-02 15:50:00,67.57,67.72,67.18,67.36,519330.0,65.642,65.7877,65.2631,65.438,519330.0
2022-02-03 09:30:00,64.56,65.11,64.12,65.09,920663.0,62.7179,63.2522,62.2905,63.2328,920663.0
2022-02-03 09:40:00,65.08,65.15,64.25,64.3,474160.0,63.2231,63.2911,62.4167,62.4653,474160.0
2022-02-03 09:50:00,64.32,64.63,64.12,64.24,298253.0,62.4847,62.7859,62.2905,62.407,298253.0
2022-02-03 10:00:00,64.25,64.84,64.15,64.65,386393.0,62.4167,62.9899,62.3196,62.8053,386393.0
2022-02-03 10:10:00,64.66,65.1,64.43,65.08,267465.0,62.815,63.2425,62.5916,63.2231,267465.0
2022-02-03 10:20:00,65.05,65.35,64.87,65.23,207670.0,63.1939,63.4854,63.0191,63.3688,207670.0
2022-02-03 10:30:00,65.23,65.41,64.97,65.16,151200.0,63.3688,63.5436,63.1162,63.3008,151200.0
2022-02-03 10:40:00,65.17,65.37,64.75,64.84,153484.0,63.3105,63.5048,62.9025,62.9899,153484.0
2022-02-03 10:50:00,64.87,65.24,64.87,64.97,83007.0,63.0191,63.3785,63.0191,63.1162,83007.0
2022-02-03 11:00:00,64.98,65.23,64.68,65.11,156705.0,63.1259,63.3688,62.8345,63.2522,156705.0
2022-02-03 11:10:00,65.1,65.43,65.05,65.28,181315.0,63.2425,63.5631,63.1939,63.4174,181315.0
2022-02-03 11:20:00,65.28,65.28,64.62,64.81,134926.0,63.4174,63.4174,62.7762,62.9608,134926.0
2022-02-03 11:30:00,64.81,64.88,64.59,64.62,117045.0,62.9608,63.0288,62.747,62.7762,117045.0
2022-02-03 11:40:00,64.64,64.75,64.48,64.56,82327.0,62.7956,62.9025,62.6402,62.7179,82327.0
2022-02-03 11:50:00,64.56,64.73,64.19,64.21,134121.0,62.7179,62.883,62.3585,62.3779,134121.0
2022-02-03 12:00:00,64.19,64.39,63.89,64.11,265032.0,62.3585,62.5528,62.067,62.2807,265032.0
2022-02-03 12:10:00,64.09,64.3,63.74,63.8,156557.0,62.2613,62.4653,61.9213,61.9796,156557.0
2022-02-03 12:20:00,63.79,64.29,63.77,64.18,217695.0,61.9699,62.4556,61.9504,62.3487,217695.0
2022-02-03 12:30:00,64.18,64.39,63.96,64.29,146592.0,62.3487,62.5528,62.135,62.4556,146592.0
2022-02-03 12:40:00,64.28,64.36,63.78,63.9,123357.0,62.4459,62.5236,61.9602,62.0767,123357.0
2022-02-03 12:50:00,63.94,64.15,63.85,64.08,140644.0,62.1156,62.3196,62.0282,62.2516,140644.0
2022-02-03 13:00:00,64.08,64.08,63.78,63.8,148286.0,62.2516,62.2516,61.9602,61.9796,148286.0
2022-02-03 13:10:00,63.8,64.11,63.7,64.0,114225.0,61.9796,62.2807,61.8824,62.1739,114225.0
2022-02-03 13:20:00,63.99,64.32,63.95,64.15,106540.0,62.1642,62.4847,62.1253,62.3196,106540.0
2022-02-03 13:30:00,64.16,64.43,64.02,64.11,94283.0,62.3293,62.5916,62.1933,62.2807,94283.0
2022-02-03 13:40:00,64.14,64.29,64.08,64.23,57133.0,62.3099,62.4556,62.2516,62.3973,57133.0
2022-02-03 13:50:00,64.23,64.26,63.99,64.12,74924.0,62.3973,62.4265,62.1642,62.2905,74924.0
2022-02-03 14:00:00,64.1,64.37,64.03,64.27,85170.0,62.271,62.5333,62.203,62.4362,85170.0
2022-02-03 14:10:00,64.26,64.32,64.08,64.21,71095.0,62.4265,62.4847,62.2516,62.3779,71095.0
2022-02-03 14:20:00,64.21,64.26,63.8,63.92,84852.0,62.3779,62.4265,61.9796,62.0962,84852.0
2022-02-03 14:30:00,63.92,63.94,63.48,63.55,250797.0,62.0962,62.1156,61.6687,61.7367,250797.0
2022-02-03 14:40:00,63.53,63.53,63.1,63.19,276807.0,61.7173,61.7173,61.2996,61.387,276807.0
2022-02-03 14:50:00,63.19,63.44,63.15,63.35,182401.0,61.387,61.6299,61.3481,61.5424,182401.0
2022-02-03 15:00:00,63.33,63.48,63.03,63.13,252298.0,61.523,61.6687,61.2316,61.3287,252298.0
2022-02-03 15:10:00,63.15,63.62,63.1,63.61,101206.0,61.3481,61.8047,61.2996,61.795,101206.0
2022-02-03 15:20:00,63.6,63.83,63.37,63.51,118368.0,61.7853,62.0087,61.5619,61.6979,118368.0
2022-02-03 15:30:00,63.45,63.46,62.82,62.97,157155.0,61.6396,61.6493,61.0275,61.1733,157155.0
2022-02-03 15:40:00,62.91,63.16,62.62,62.7,377598.0,61.115,61.3578,60.8333,60.911,377598.0
2022-02-03 15:50:00,62.65,62.95,62.22,62.64,494354.0,60.8624,61.1538,60.4447,60.8527,494354.0
2022-02-04 09:30:00,62.51,62.75,61.97,62.23,522162.0,60.7264,60.9595,60.2018,60.4544,522162.0
2022-02-04 09:40:00,62.24,63.31,62.23,62.94,473018.0,60.4641,61.5036,60.4544,61.1441,473018.0
2022-02-04 09:50:00,62.97,63.01,62.45,62.85,278710.0,61.1733,61.2121,60.6681,61.0567,278710.0
2022-02-04 10:00:00,62.87,63.17,62.67,62.82,167759.0,61.0761,61.3676,60.8818,61.0275,167759.0
2022-02-04 10:10:00,62.83,63.5,62.49,63.32,300605.0,61.0373,61.6881,60.707,61.5133,300605.0
2022-02-04 10:20:00,63.31,63.41,62.36,62.39,214449.0,61.5036,61.6007,60.5807,60.6098,214449.0
2022-02-04 10:30:00,62.38,62.75,61.87,62.11,220068.0,60.6001,60.9595,60.1047,60.3378,220068.0
2022-02-04 10:40:00,62.13,62.28,61.61,61.79,375248.0,60.3572,60.503,59.8521,60.0269,375248.0
2022-02-04 10:50:00,61.77,62.1,61.66,61.8,313357.0,60.0075,60.3281,59.9006,60.0367,313357.0
2022-02-04 11:00:00,61.8,62.06,61.65,61.83,199328.0,60.0367,60.2892,59.8909,60.0658,199328.0
2022-02-04 11:10:00,61.82,61.85,61.45,61.85,237955.0,60.0561,60.0852,59.6966,60.0852,237955.0
2022-02-04 11:20:00,61.8,62.44,61.64,62.23,238036.0,60.0367,60.6584,59.8812,60.4544,238036.0
2022-02-04 11:30:00,62.29,62.83,62.19,62.66,204680.0,60.5127,61.0373,60.4155,60.8721,204680.0
2022-02-04 11:40:00,62.69,63.06,62.61,62.8,235270.0,60.9013,61.2607,60.8235,61.0081,235270.0
2022-02-04 11:50:00,62.82,63.13,62.67,62.71,207159.0,61.0275,61.3287,60.8818,60.9207,207159.0
2022-02-04 12:00:00,62.72,62.86,62.54,62.8,149301.0,60.9304,61.0664,60.7555,61.0081,149301.0
2022-02-04 12:10:00,62.79,63.08,62.54,62.92,145612.0,60.9984,61.2801,60.7555,61.1247,145612.0
2022-02-04 12:20:00,62.91,63.09,62.79,62.96,126671.0,61.115,61.2898,60.9984,61.1636,126671.0
2022-02-04 12:30:00,62.97,63.17,62.72,63.12,177661.0,61.1733,61.3676,60.9304,61.319,177661.0
2022-02-04 12:40:00,63.14,63.31,63.05,63.27,149169.0,61.3384,61.5036,61.251,61.4647,149169.0
2022-02-04 12:50:00,63.29,63.45,63.17,63.4,180993.0,61.4841,61.6396,61.3676,61.591,180993.0
2022-02-04 13:00:00,63.44,64.04,63.44,64.01,329079.0,61.6299,62.2127,61.6299,62.1836,329079.0
2022-02-04 13:10:00,64.0,64.1,63.78,63.87,109998.0,62.1739,62.271,61.9602,62.0476,109998.0
2022-02-04 13:20:00,63.84,64.2,63.84,63.94,200784.0,62.0184,62.3682,62.0184,62.1156,200784.0
2022-02-04 13:30:00,63.93,64.1,63.87,63.97,89860.0,62.1059,62.271,62.0476,62.1447,89860.0
2022-02-04 13:40:00,63.99,64.38,63.98,64.17,169092.0,62.1642,62.543,62.1544,62.339,169092.0
2022-02-04 13:50:00,64.24,64.34,64.14,64.29,77614.0,62.407,62.5042,62.3099,62.4556,77614.0
2022-02-04 14:00:00,64.3,64.37,64.08,64.21,116428.0,62.4653,62.5333,62.2516,62.3779,116428.0
2022-02-04 14:10:00,64.24,64.25,63.75,63.75,164459.0,62.407,62.4167,61.931,61.931,164459.0
2022-02-04 14:20:00,63.77,64.16,63.76,64.04,152262.0,61.9504,62.3293,61.9407,62.2127,152262.0
2022-02-04 14:30:00,64.04,64.51,63.98,64.38,217339.0,62.2127,62.6693,62.1544,62.543,217339.0
2022-02-04 14:40:00,64.4,64.48,64.07,64.18,158509.0,62.5625,62.6402,62.2419,62.3487,158509.0
2022-02-04 14:50:00,64.18,64.49,64.14,64.49,129645.0,62.3487,62.6499,62.3099,62.6499,129645.0
2022-02-04 15:00:00,64.5,64.9,64.47,64.84,293558.0,62.6596,63.0482,62.6305,62.9899,293558.0
2022-02-04 15:10:00,64.84,65.19,64.75,64.76,319120.0,62.9899,63.3299,62.9025,62.9122,319120.0
2022-02-04 15:20:00,64.76,65.05,64.72,64.81,229902.0,62.9122,63.1939,62.8733,62.9608,229902.0
2022-02-04 15:30:00,64.83,65.11,64.76,64.78,192473.0,62.9802,63.2522,62.9122,62.9316,192473.0
2022-02-04 15:40:00,64.78,64.79,63.97,64.15,628425.0,62.9316,62.9413,62.1447,62.3196,628425.0
2022-02-04 15:50:00,64.16,64.36,63.44,63.5,547922.0,62.3293,62.5236,61.6299,61.6881,547922.0
2022-02-07 09:30:00,63.82,63.95,63.28,63.78,569927.0,61.999,62.1253,61.4744,61.9602,569927.0
2022-02-07 09:40:00,63.78,63.97,63.46,63.53,363402.0,61.9602,62.1447,61.6493,61.7173,363402.0
2022-02-07 09:50:00,63.57,64.2,63.56,64.0,325856.0,61.7561,62.3682,61.7464,62.1739,325856.0
2022-02-07 10:00:00,64.0,64.15,63.74,63.95,202615.0,62.1739,62.3196,61.9213,62.1253,202615.0
2022-02-07 10:10:00,64.0,64.02,63.43,63.48,243428.0,62.1739,62.1933,61.6201,61.6687,243428.0
2022-02-07 10:20:00,63.49,64.07,63.38,63.96,190477.0,61.6784,62.2419,61.5716,62.135,190477.0
2022-02-07 10:30:00,63.96,64.39,63.82,64.16,179398.0,62.135,62.5528,61.999,62.3293,179398.0
2022-02-07 10:40:00,64.15,64.2,63.7,63.81,173341.0,62.3196,62.3682,61.8824,61.9893,173341.0
2022-02-07 10:50:00,63.8,64.04,63.73,63.94,80346.0,61.9796,62.2127,61.9116,62.1156,80346.0
2022-02-07 11:00:00,63.94,64.07,63.46,63.51,154312.0,62.1156,62.2419,61.6493,61.6979,154312.0
2022-02-07 11:10:00,63.51,63.75,63.49,63.67,110359.0,61.6979,61.931,61.6784,61.8533,110359.0
2022-02-07 11:20:00,63.67,63.89,63.51,63.69,141574.0,61.8533,62.067,61.6979,61.8727,141574.0
2022-02-07 11:30:00,63.68,63.68,63.0,63.07,218809.0,61.863,61.863,61.2024,61.2704,218809.0
2022-02-07 11:40:00,63.07,63.12,62.8,63.03,211792.0,61.2704,61.319,61.0081,61.2316,211792.0
2022-02-07 11:50:00,63.02,63.31,62.89,63.26,178381.0,61.2218,61.5036,61.0956,61.455,178381.0
2022-02-07 12:00:00,63.24,63.28,62.89,62.92,114924.0,61.4356,61.4744,61.0956,61.1247,114924.0
2022-02-07 12:10:00,62.93,63.18,62.9,63.06,144353.0,61.1344,61.3773,61.1053,61.2607,144353.0
2022-02-07 12:20:00,63.07,63.25,62.86,62.87,150965.0,61.2704,61.4453,61.0664,61.0761,150965.0
2022-02-07 12:30:00,62.89,63.07,62.66,62.78,200872.0,61.0956,61.2704,60.8721,60.9887,200872.0
2022-02-07 12:40:00,62.79,63.18,62.79,63.11,156783.0,60.9984,61.3773,60.9984,61.3093,156783.0
2022-02-07 12:50:00,63.1,63.15,62.98,63.0,91106.0,61.2996,61.3481,61.183,61.2024,91106.0
2022-02-07 13:00:00,63.04,63.45,62.94,63.42,134901.0,61.2413,61.6396,61.1441,61.6104,134901.0
2022-02-07 13:10:00,63.42,63.65,63.38,63.46,130456.0,61.6104,61.8339,61.5716,61.6493,130456.0
2022-02-07 13:20:00,63.45,63.66,63.42,63.6,77666.0,61.6396,61.8436,61.6104,61.7853,77666.0
2022-02-07 13:30:00,63.61,63.75,63.58,63.71,125367.0,61.795,61.931,61.7659,61.8922,125367.0
2022-02-07 13:40:00,63.71,63.78,63.43,63.49,132740.0,61.8922,61.9602,61.6201,61.6784,132740.0
2022-02-07 13:50:00,63.5,63.86,63.43,63.79,104345.0,61.6881,62.0379,61.6201,61.9699,104345.0
2022-02-07 14:00:00,63.79,63.8,63.55,63.56,100085.0,61.9699,61.9796,61.7367,61.7464,100085.0
2022-02-07 14:10:00,63.57,63.85,63.56,63.73,113687.0,61.7561,62.0282,61.7464,61.9116,113687.0
2022-02-07 14:20:00,63.73,64.06,63.62,64.06,170680.0,61.9116,62.2322,61.8047,62.2322,170680.0
2022-02-07 14:30:00,64.06,64.16,63.96,64.01,149797.0,62.2322,62.3293,62.135,62.1836,149797.0
2022-02-07 14:40:00,64.0,64.22,63.95,64.04,105125.0,62.1739,62.3876,62.1253,62.2127,105125.0
2022-02-07 14:50:00,64.03,64.12,63.91,63.99,109465.0,62.203,62.2905,62.0864,62.1642,109465.0
2022-02-07 15:00:00,63.99,64.19,63.82,64.13,101484.0,62.1642,62.3585,61.999,62.3002,101484.0
2022-02-07 15:10:00,64.1,64.45,64.05,64.22,140589.0,62.271,62.611,62.2225,62.3876,140589.0
2022-02-07 15:20:00,64.21,64.24,63.58,63.65,180180.0,62.3779,62.407,61.7659,61.8339,180180.0
2022-02-07 15:30:00,63.67,63.8,63.13,63.16,125591.0,61.8533,61.9796,61.3287,61.3578,125591.0
2022-02-07 15:40:00,63.14,63.22,62.73,62.79,193591.0,61.3384,61.4161,60.9401,60.9984,193591.0
2022-02-07 15:50:00,62.8,63.17,62.27,62.84,489799.0,61.0081,61.3676,60.4932,61.047,489799.0
2022-02-08 09:30:00,62.64,62.95,62.44,62.76,317059.0,60.8527,61.1538,60.6584,60.9693,317059.0
2022-02-08 09:40:00,62.77,62.9,62.5,62.58,296364.0,60.979,61.1053,60.7167,60.7944,296364.0
2022-02-08 09:50:00,62.58,62.76,62.36,62.5,243144.0,60.7944,60.9693,60.5807,60.7167,243144.0
2022-02-08 10:00:00,62.47,62.52,62.01,62.46,472335.0,60.6875,60.7361,60.2407,60.6778,472335.0
2022-02-08 10:10:00,62.42,62.85,62.31,62.68,261987.0,60.639,61.0567,60.5321,60.8915,261987.0
2022-02-08 10:20:00,62.67,62.77,62.33,62.44,168802.0,60.8818,60.979,60.5515,60.6584,168802.0
2022-02-08 10:30:00,62.46,62.76,62.26,62.64,193489.0,60.6778,60.9693,60.4835,60.8527,193489.0
2022-02-08 10:40:00,62.63,63.23,62.5,63.08,161766.0,60.843,61.4258,60.7167,61.2801,161766.0
2022-02-08 10:50:00,63.08,63.3,63.01,63.14,160578.0,61.2801,61.4939,61.2121,61.3384,160578.0
2022-02-08 11:00:00,63.14,63.54,63.13,63.48,103016.0,61.3384,61.727,61.3287,61.6687,103016.0
2022-02-08 11:10:00,63.48,63.73,63.41,63.69,131247.0,61.6687,61.9116,61.6007,61.8727,131247.0
2022-02-08 11:20:00,63.71,63.72,63.46,63.61,78862.0,61.8922,61.9019,61.6493,61.795,78862.0
2022-02-08 11:30:00,63.63,63.96,63.63,63.95,109130.0,61.8144,62.135,61.8144,62.1253,109130.0
2022-02-08 11:40:00,63.94,64.07,63.9,63.97,62271.0,62.1156,62.2419,62.0767,62.1447,62271.0
2022-02-08 11:50:00,63.99,64.12,63.89,64.02,77627.0,62.1642,62.2905,62.067,62.1933,77627.0
2022-02-08 12:00:00,64.05,64.22,63.84,63.9,94848.0,62.2225,62.3876,62.0184,62.0767,94848.0
2022-02-08 12:10:00,63.89,63.98,63.81,63.93,83649.0,62.067,62.1544,61.9893,62.1059,83649.0
2022-02-08 12:20:00,63.93,64.09,63.89,64.07,46064.0,62.1059,62.2613,62.067,62.2419,46064.0
2022-02-08 12:30:00,64.08,64.48,64.08,64.44,116336.0,62.2516,62.6402,62.2516,62.6013,116336.0
2022-02-08 12:40:00,64.44,64.55,64.33,64.34,94034.0,62.6013,62.7082,62.4945,62.5042,94034.0
2022-02-08 12:50:00,64.33,64.42,64.24,64.28,61403.0,62.4945,62.5819,62.407,62.4459,61403.0
2022-02-08 13:00:00,64.27,64.29,64.15,64.2,77821.0,62.4362,62.4556,62.3196,62.3682,77821.0
2022-02-08 13:10:00,64.15,64.28,63.93,64.08,111225.0,62.3196,62.4459,62.1059,62.2516,111225.0
2022-02-08 13:20:00,64.09,64.13,63.86,63.96,74755.0,62.2613,62.3002,62.0379,62.135,74755.0
2022-02-08 13:30:00,63.97,64.24,63.95,64.03,86588.0,62.1447,62.407,62.1253,62.203,86588.0
2022-02-08 13:40:00,64.03,64.06,63.87,64.03,58206.0,62.203,62.2322,62.0476,62.203,58206.0
2022-02-08 13:50:00,64.03,64.18,63.87,64.17,54066.0,62.203,62.3487,62.0476,62.339,54066.0
2022-02-08 14:00:00,64.2,64.37,64.12,64.24,83507.0,62.3682,62.5333,62.2905,62.407,83507.0
2022-02-08 14:10:00,64.23,64.23,63.96,64.04,107834.0,62.3973,62.3973,62.135,62.2127,107834.0
2022-02-08 14:20:00,64.04,64.04,63.52,63.57,187714.0,62.2127,62.2127,61.7076,61.7561,187714.0
2022-02-08 14:30:00,63.55,63.78,63.3,63.33,184885.0,61.7367,61.9602,61.4939,61.523,184885.0
2022-02-08 14:40:00,63.37,63.51,63.25,63.42,128749.0,61.5619,61.6979,61.4453,61.6104,128749.0
2022-02-08 14:50:00,63.42,63.62,63.38,63.47,124425.0,61.6104,61.8047,61.5716,61.659,124425.0
2022-02-08 15:00:00,63.45,63.68,63.22,63.62,128537.0,61.6396,61.863,61.4161,61.8047,128537.0
2022-02-08 15:10:00,63.63,64.35,63.6,64.24,264157.0,61.8144,62.5139,61.7853,62.407,264157.0
2022-02-08 15:20:00,64.24,64.3,63.95,64.09,106045.0,62.407,62.4653,62.1253,62.2613,106045.0
2022-02-08 15:30:00,64.1,64.45,64.06,64.26,123926.0,62.271,62.611,62.2322,62.4265,123926.0
2022-02-08 15:40:00,64.27,64.49,64.08,64.28,192836.0,62.4362,62.6499,62.2516,62.4459,192836.0
2022-02-08 15:50:00,64.32,64.83,64.13,64.39,566740.0,62.4847,62.9802,62.3002,62.5528,566740.0
2022-02-09 09:30:00,66.27,66.6,66.15,66.49,563783.0,64.3791,64.6997,64.2625,64.5928,563783.0
2022-02-09 09:40:00,66.5,66.75,66.41,66.56,338648.0,64.6025,64.8454,64.5151,64.6608,338648.0
2022-02-09 09:50:00,66.56,66.58,66.25,66.31,248771.0,64.6608,64.6803,64.3597,64.418,248771.0
2022-02-09 10:00:00,66.31,66.74,66.31,66.63,197768.0,64.418,64.8357,64.418,64.7288,197768.0
2022-02-09 10:10:00,66.66,66.71,66.23,66.29,216170.0,64.758,64.8066,64.3403,64.3985,216170.0
2022-02-09 10:20:00,66.28,66.66,66.23,66.56,217539.0,64.3888,64.758,64.3403,64.6608,217539.0
2022-02-09 10:30:00,66.57,66.87,66.52,66.7,177617.0,64.6705,64.962,64.622,64.7968,177617.0
2022-02-09 10:40:00,66.71,66.82,66.54,66.66,104383.0,64.8066,64.9134,64.6414,64.758,104383.0
2022-02-09 10:50:00,66.65,66.92,66.59,66.91,124393.0,64.7483,65.0106,64.69,65.0008,124393.0
2022-02-09 11:00:00,66.91,67.02,66.66,66.7,427292.0,65.0008,65.1077,64.758,64.7968,427292.0
2022-02-09 11:10:00,66.71,66.8,66.46,66.67,239742.0,64.8066,64.894,64.5637,64.7677,239742.0
2022-02-09 11:20:00,66.67,66.79,66.64,66.66,77355.0,64.7677,64.8843,64.7386,64.758,77355.0
2022-02-09 11:30:00,66.65,66.8,66.56,66.71,119640.0,64.7483,64.894,64.6608,64.8066,119640.0
2022-02-09 11:40:00,66.74,66.77,66.57,66.69,55694.0,64.8357,64.8648,64.6705,64.7871,55694.0
2022-02-09 11:50:00,66.65,66.78,66.38,66.52,121263.0,64.7483,64.8746,64.486,64.622,121263.0
2022-02-09 12:00:00,66.5,66.63,66.37,66.47,78650.0,64.6025,64.7288,64.4763,64.5734,78650.0
2022-02-09 12:10:00,66.48,66.61,66.31,66.59,85277.0,64.5831,64.7094,64.418,64.69,85277.0
2022-02-09 12:20:00,66.6,66.71,66.54,66.62,99893.0,64.6997,64.8066,64.6414,64.7191,99893.0
2022-02-09 12:30:00,66.65,66.79,66.5,66.79,98598.0,64.7483,64.8843,64.6025,64.8843,98598.0
2022-02-09 12:40:00,66.78,66.84,66.71,66.79,61816.0,64.8746,64.9328,64.8066,64.8843,61816.0
2022-02-09 12:50:00,66.79,66.87,66.71,66.86,72714.0,64.8843,64.962,64.8066,64.9523,72714.0
2022-02-09 13:00:00,66.87,66.95,66.72,66.77,88999.0,64.962,65.0397,64.8163,64.8648,88999.0
2022-02-09 13:10:00,66.78,66.82,66.63,66.75,51292.0,64.8746,64.9134,64.7288,64.8454,51292.0
2022-02-09 13:20:00,66.77,66.83,66.71,66.83,41094.0,64.8648,64.9231,64.8066,64.9231,41094.0
2022-02-09 13:30:00,66.81,66.89,66.74,66.74,60022.0,64.9037,64.9814,64.8357,64.8357,60022.0
2022-02-09 13:40:00,66.74,66.91,66.74,66.86,43790.0,64.8357,65.0008,64.8357,64.9523,43790.0
2022-02-09 13:50:00,66.85,66.91,66.82,66.91,48017.0,64.9426,65.0008,64.9134,65.0008,48017.0
2022-02-09 14:00:00,66.92,67.12,66.92,67.12,104368.0,65.0106,65.2049,65.0106,65.2049,104368.0
2022-02-09 14:10:00,67.12,67.19,67.06,67.14,174686.0,65.2049,65.2729,65.1466,65.2243,174686.0
2022-02-09 14:20:00,67.12,67.17,67.07,67.16,58308.0,65.2049,65.2534,65.1563,65.2437,58308.0
2022-02-09 14:30:00,67.16,67.26,67.09,67.2,93468.0,65.2437,65.3409,65.1757,65.2826,93468.0
2022-02-09 14:40:00,67.22,67.24,67.06,67.07,114084.0,65.302,65.3214,65.1466,65.1563,114084.0
2022-02-09 14:50:00,67.08,67.15,66.84,66.86,153629.0,65.166,65.234,64.9328,64.9523,153629.0
2022-02-09 15:00:00,66.86,66.88,66.56,66.61,149061.0,64.9523,64.9717,64.6608,64.7094,149061.0
2022-02-09 15:10:00,66.62,66.78,66.47,66.71,111133.0,64.7191,64.8746,64.5734,64.8066,111133.0
2022-02-09 15:20:00,66.71,67.02,66.64,67.01,96810.0,64.8066,65.1077,64.7386,65.098,96810.0
2022-02-09 15:30:00,67.01,67.33,66.97,67.17,212152.0,65.098,65.4089,65.0591,65.2534,212152.0
2022-02-09 15:40:00,67.17,67.18,66.76,67.13,218278.0,65.2534,65.2631,64.8551,65.2146,218278.0
2022-02-09 15:50:00,67.15,67.34,66.94,67.22,355708.0,65.234,65.4186,65.03,65.302,355708.0
2022-02-10 09:30:00,64.48,65.48,64.48,65.41,576026.0,62.6402,63.6116,62.6402,63.5436,576026.0
2022-02-10 09:40:00,65.46,65.8,65.44,65.64,355302.0,63.5922,63.9225,63.5728,63.7671,355302.0
2022-02-10 09:50:00,65.69,66.35,65.59,66.19,355236.0,63.8157,64.4568,63.7185,64.3014,355236.0
2022-02-10 10:00:00,66.21,66.91,66.12,66.91,340754.0,64.3208,65.0008,64.2334,65.0008,340754.0
2022-02-10 10:10:00,66.92,66.96,66.3,66.44,271307.0,65.0106,65.0494,64.4083,64.5443,271307.0
2022-02-10 10:20:00,66.41,66.62,66.26,66.54,144876.0,64.5151,64.7191,64.3694,64.6414,144876.0
2022-02-10 10:30:00,66.57,67.16,66.45,67.16,176771.0,64.6705,65.2437,64.554,65.2437,176771.0
2022-02-10 10:40:00,67.16,67.31,66.86,67.13,227881.0,65.2437,65.3894,64.9523,65.2146,227881.0
2022-02-10 10:50:00,67.14,67.14,66.15,66.31,387320.0,65.2243,65.2243,64.2625,64.418,387320.0
2022-02-10 11:00:00,66.28,66.65,66.03,66.5,176300.0,64.3888,64.7483,64.146,64.6025,176300.0
2022-02-10 11:10:00,66.51,66.51,66.01,66.11,160814.0,64.6123,64.6123,64.1265,64.2237,160814.0
2022-02-10 11:20:00,66.13,66.28,65.92,66.16,201724.0,64.2431,64.3888,64.0391,64.2722,201724.0
2022-02-10 11:30:00,66.16,66.16,65.77,65.9,171389.0,64.2722,64.2722,63.8934,64.0197,171389.0
2022-02-10 11:40:00,65.9,66.59,65.89,66.53,170874.0,64.0197,64.69,64.01,64.6317,170874.0
2022-02-10 11:50:00,66.53,66.69,66.44,66.63,110232.0,64.6317,64.7871,64.5443,64.7288,110232.0
2022-02-10 12:00:00,66.66,66.66,66.35,66.47,88630.0,64.758,64.758,64.4568,64.5734,88630.0
2022-02-10 12:10:00,66.46,66.66,66.38,66.59,53342.0,64.5637,64.758,64.486,64.69,53342.0
2022-02-10 12:20:00,66.59,66.75,66.57,66.61,61661.0,64.69,64.8454,64.6705,64.7094,61661.0
2022-02-10 12:30:00,66.63,66.78,66.32,66.58,57157.0,64.7288,64.8746,64.4277,64.6803,57157.0
2022-02-10 12:40:00,66.55,66.65,65.15,65.56,457752.0,64.6511,64.7483,63.2911,63.6894,457752.0
2022-02-10 12:50:00,65.5,65.76,65.13,65.55,201124.0,63.6311,63.8837,63.2716,63.6797,201124.0
2022-02-10 13:00:00,65.51,65.82,65.28,65.62,183205.0,63.6408,63.9419,63.4174,63.7477,183205.0
2022-02-10 13:10:00,65.61,65.76,64.81,64.82,275474.0,63.7379,63.8837,62.9608,62.9705,275474.0
2022-02-10 13:20:00,64.83,65.08,64.56,64.58,215432.0,62.9802,63.2231,62.7179,62.7373,215432.0
2022-02-10 13:30:00,64.55,64.74,63.93,64.37,413744.0,62.7082,62.8928,62.1059,62.5333,413744.0
2022-02-10 13:40:00,64.36,64.73,64.34,64.5,256370.0,62.5236,62.883,62.5042,62.6596,256370.0
2022-02-10 13:50:00,64.5,64.84,64.32,64.81,138492.0,62.6596,62.9899,62.4847,62.9608,138492.0
2022-02-10 14:00:00,64.81,64.88,64.15,64.36,152840.0,62.9608,63.0288,62.3196,62.5236,152840.0
2022-02-10 14:10:00,64.41,64.44,63.67,63.73,198607.0,62.5722,62.6013,61.8533,61.9116,198607.0
2022-02-10 14:20:00,63.75,64.39,63.68,64.23,243292.0,61.931,62.5528,61.863,62.3973,243292.0
2022-02-10 14:30:00,64.23,64.61,64.14,64.35,84582.0,62.3973,62.7665,62.3099,62.5139,84582.0
2022-02-10 14:40:00,64.4,64.65,64.06,64.08,128642.0,62.5625,62.8053,62.2322,62.2516,128642.0
2022-02-10 14:50:00,64.1,64.18,63.67,63.85,144347.0,62.271,62.3487,61.8533,62.0282,144347.0
2022-02-10 15:00:00,63.87,64.16,63.51,64.11,287597.0,62.0476,62.3293,61.6979,62.2807,287597.0
2022-02-10 15:10:00,64.16,64.41,63.86,63.93,175254.0,62.3293,62.5722,62.0379,62.1059,175254.0
2022-02-10 15:20:00,63.97,64.13,63.71,63.82,159978.0,62.1447,62.3002,61.8922,61.999,159978.0
2022-02-10 15:30:00,63.79,63.8,63.21,63.47,333962.0,61.9699,61.9796,61.4064,61.659,333962.0
2022-02-10 15:40:00,63.47,63.58,62.72,62.9,565672.0,61.659,61.7659,60.9304,61.1053,565672.0
2022-02-10 15:50:00,62.92,63.88,62.68,63.63,651736.0,61.1247,62.0573,60.8915,61.8144,651736.0
2022-02-11 09:30:00,63.64,64.03,63.4,63.64,393418.0,61.8242,62.203,61.591,61.8242,393418.0
2022-02-11 09:40:00,63.66,64.57,63.51,64.35,486325.0,61.8436,62.7276,61.6979,62.5139,486325.0
2022-02-11 09:50:00,64.36,64.48,63.39,63.55,432445.0,62.5236,62.6402,61.5813,61.7367,432445.0
2022-02-11 10:00:00,63.54,64.22,63.52,63.93,235350.0,61.727,62.3876,61.7076,62.1059,235350.0
2022-02-11 10:10:00,63.93,63.98,63.16,63.48,285192.0,62.1059,62.1544,61.3578,61.6687,285192.0
2022-02-11 10:20:00,63.49,63.97,63.48,63.76,172779.0,61.6784,62.1447,61.6687,61.9407,172779.0
2022-02-11 10:30:00,63.77,64.11,63.49,63.96,195713.0,61.9504,62.2807,61.6784,62.135,195713.0
2022-02-11 10:40:00,64.0,64.06,63.69,63.73,81925.0,62.1739,62.2322,61.8727,61.9116,81925.0
2022-02-11 10:50:00,63.78,63.82,63.34,63.46,125261.0,61.9602,61.999,61.5327,61.6493,125261.0
2022-02-11 11:00:00,63.45,63.94,63.24,63.29,153165.0,61.6396,62.1156,61.4356,61.4841,153165.0
2022-02-11 11:10:00,63.3,63.39,62.93,63.12,197327.0,61.4939,61.5813,61.1344,61.319,197327.0
2022-02-11 11:20:00,63.18,63.39,63.0,63.13,78096.0,61.3773,61.5813,61.2024,61.3287,78096.0
2022-02-11 11:30:00,63.11,63.28,62.6,62.72,162110.0,61.3093,61.4744,60.8138,60.9304,162110.0
2022-02-11 11:40:00,62.71,62.94,62.53,62.84,99904.0,60.9207,61.1441,60.7458,61.047,99904.0
2022-02-11 11:50:00,62.82,63.14,62.66,63.0,121545.0,61.0275,61.3384,60.8721,61.2024,121545.0
2022-02-11 12:00:00,62.99,63.12,62.83,63.02,80203.0,61.1927,61.319,61.0373,61.2218,80203.0
2022-02-11 12:10:00,63.01,63.31,62.78,62.85,147320.0,61.2121,61.5036,60.9887,61.0567,147320.0
2022-02-11 12:20:00,62.85,63.07,62.73,63.02,71934.0,61.0567,61.2704,60.9401,61.2218,71934.0
2022-02-11 12:30:00,63.0,63.17,62.89,63.01,67111.0,61.2024,61.3676,61.0956,61.2121,67111.0
2022-02-11 12:40:00,63.0,63.06,62.67,62.73,67400.0,61.2024,61.2607,60.8818,60.9401,67400.0
2022-02-11 12:50:00,62.69,62.73,62.36,62.47,156059.0,60.9013,60.9401,60.5807,60.6875,156059.0
2022-02-11 13:00:00,62.48,62.89,62.36,62.84,92031.0,60.6972,61.0956,60.5807,61.047,92031.0
2022-02-11 13:10:00,62.83,62.83,62.37,62.62,108623.0,61.0373,61.0373,60.5904,60.8333,108623.0
2022-02-11 13:20:00,62.61,62.64,62.07,62.08,110083.0,60.8235,60.8527,60.2989,60.3087,110083.0
2022-02-11 13:30:00,62.05,62.08,60.84,60.84,512644.0,60.2795,60.3087,59.104,59.104,512644.0
2022-02-11 13:40:00,60.87,61.2,60.06,60.59,807220.0,59.1332,59.4538,58.3463,58.8612,807220.0
2022-02-11 13:50:00,60.63,60.94,60.28,60.43,258005.0,58.9,59.2012,58.56,58.7057,258005.0
2022-02-11 14:00:00,60.37,60.8,59.86,60.35,513443.0,58.6475,59.0652,58.152,58.628,513443.0
2022-02-11 14:10:00,60.38,61.28,60.15,61.06,378545.0,58.6572,59.5315,58.4337,59.3178,378545.0
2022-02-11 14:20:00,60.96,61.2,60.04,60.14,241943.0,59.2206,59.4538,58.3269,58.424,241943.0
2022-02-11 14:30:00,60.16,60.94,60.03,60.43,273721.0,58.4434,59.2012,58.3172,58.7057,273721.0
2022-02-11 14:40:00,60.47,60.58,59.76,59.87,261253.0,58.7446,58.8515,58.0549,58.1617,261253.0
2022-02-11 14:50:00,59.85,60.09,59.39,60.03,473323.0,58.1423,58.3754,57.6954,58.3172,473323.0
2022-02-11 15:00:00,60.04,60.81,59.97,60.13,449817.0,58.3269,59.0749,58.2589,58.4143,449817.0
2022-02-11 15:10:00,60.18,60.5,59.77,59.8,227260.0,58.4629,58.7737,58.0646,58.0937,227260.0
2022-02-11 15:20:00,59.84,60.2,59.66,60.1,214377.0,58.1326,58.4823,57.9577,58.3852,214377.0
2022-02-11 15:30:00,60.08,60.2,59.59,59.71,250090.0,58.3657,58.4823,57.8897,58.0063,250090.0
2022-02-11 15:40:00,59.74,60.43,59.2,60.39,486936.0,58.0354,58.7057,57.5108,58.6669,486936.0
2022-02-11 15:50:00,60.45,60.7,59.81,59.84,695133.0,58.7252,58.968,58.1034,58.1326,695133.0
2022-02-14 09:30:00,59.62,60.07,59.29,59.63,570855.0,57.9189,58.356,57.5983,57.9286,570855.0
2022-02-14 09:40:00,59.62,60.1,59.23,59.77,324568.0,57.9189,58.3852,57.54,58.0646,324568.0
2022-02-14 09:50:00,59.72,60.15,59.58,59.7,216058.0,58.016,58.4337,57.88,57.9966,216058.0
2022-02-14 10:00:00,59.7,59.7,58.86,59.16,298242.0,57.9966,57.9966,57.1805,57.472,298242.0
2022-02-14 10:10:00,59.14,59.8,58.69,59.1,335352.0,57.4526,58.0937,57.0154,57.4137,335352.0
2022-02-14 10:20:00,59.06,59.48,58.87,59.21,275450.0,57.3748,57.7828,57.1903,57.5206,275450.0
2022-02-14 10:30:00,59.21,59.38,58.56,58.78,288316.0,57.5206,57.6857,56.8891,57.1028,288316.0
2022-02-14 10:40:00,58.81,59.26,58.73,59.17,206280.0,57.132,57.5691,57.0542,57.4817,206280.0
2022-02-14 10:50:00,59.17,59.3,58.69,58.77,195308.0,57.4817,57.608,57.0154,57.0931,195308.0
2022-02-14 11:00:00,58.78,59.13,58.68,58.9,198927.0,57.1028,57.4428,57.0057,57.2194,198927.0
2022-02-14 11:10:00,58.9,59.37,58.68,59.33,232019.0,57.2194,57.676,57.0057,57.6371,232019.0
2022-02-14 11:20:00,59.32,59.71,59.17,59.55,467762.0,57.6274,58.0063,57.4817,57.8509,467762.0
2022-02-14 11:30:00,59.56,59.76,59.24,59.43,331366.0,57.8606,58.0549,57.5497,57.7343,331366.0
2022-02-14 11:40:00,59.45,59.85,59.42,59.85,178704.0,57.7537,58.1423,57.7246,58.1423,178704.0
2022-02-14 11:50:00,59.86,59.91,59.42,59.7,109197.0,58.152,58.2006,57.7246,57.9966,109197.0
2022-02-14 12:00:00,59.73,59.88,59.47,59.52,105371.0,58.0257,58.1714,57.7731,57.8217,105371.0
2022-02-14 12:10:00,59.54,59.79,59.49,59.62,76249.0,57.8411,58.084,57.7926,57.9189,76249.0
2022-02-14 12:20:00,59.62,60.02,59.62,60.01,127343.0,57.9189,58.3074,57.9189,58.2977,127343.0
2022-02-14 12:30:00,60.01,60.23,59.82,59.92,156725.0,58.2977,58.5114,58.1131,58.2103,156725.0
2022-02-14 12:40:00,59.91,60.22,59.91,60.21,111662.0,58.2006,58.5017,58.2006,58.492,111662.0
2022-02-14 12:50:00,60.19,60.24,59.92,59.99,78660.0,58.4726,58.5212,58.2103,58.2783,78660.0
2022-02-14 13:00:00,60.06,60.29,59.87,60.11,90624.0,58.3463,58.5697,58.1617,58.3949,90624.0
2022-02-14 13:10:00,60.16,60.17,59.93,60.03,78097.0,58.4434,58.4532,58.22,58.3172,78097.0
2022-02-14 13:20:00,60.0,60.03,59.53,59.62,101959.0,58.288,58.3172,57.8314,57.9189,101959.0
2022-02-14 13:30:00,59.61,59.64,59.21,59.45,122143.0,57.9091,57.9383,57.5206,57.7537,122143.0
2022-02-14 13:40:00,59.44,59.46,58.93,59.02,118160.0,57.744,57.7634,57.2485,57.336,118160.0
2022-02-14 13:50:00,59.02,59.03,58.07,58.13,445448.0,57.336,57.3457,56.4131,56.4714,445448.0
2022-02-14 14:00:00,58.1,58.33,57.74,57.92,280345.0,56.4422,56.6657,56.0925,56.2674,280345.0
2022-02-14 14:10:00,57.93,58.26,57.79,58.07,191154.0,56.2771,56.5977,56.1411,56.4131,191154.0
2022-02-14 14:20:00,58.11,59.13,57.87,58.61,268478.0,56.4519,57.4428,56.2188,56.9377,268478.0
2022-02-14 14:30:00,58.59,58.93,58.25,58.7,263912.0,56.9182,57.2485,56.5879,57.0251,263912.0
2022-02-14 14:40:00,58.71,58.98,58.39,58.52,180656.0,57.0348,57.2971,56.7239,56.8502,180656.0
2022-02-14 14:50:00,58.53,59.16,58.53,58.89,179902.0,56.86,57.472,56.86,57.2097,179902.0
2022-02-14 15:00:00,58.84,58.99,58.36,58.83,157205.0,57.1611,57.3068,56.6948,57.1514,157205.0
2022-02-14 15:10:00,58.82,59.14,58.57,58.72,123110.0,57.1417,57.4526,56.8988,57.0445,123110.0
2022-02-14 15:20:00,58.7,59.42,58.53,59.09,160012.0,57.0251,57.7246,56.86,57.404,160012.0
2022-02-14 15:30:00,59.05,59.58,58.94,59.35,222514.0,57.3651,57.88,57.2583,57.6566,222514.0
2022-02-14 15:40:00,59.37,59.71,59.0,59.55,169369.0,57.676,58.0063,57.3165,57.8509,169369.0
2022-02-14 15:50:00,59.54,59.56,59.03,59.24,426463.0,57.8411,57.8606,57.3457,57.5497,426463.0
2022-02-15 09:30:00,61.17,61.9,61.03,61.71,578257.0,59.4246,60.1338,59.2886,59.9492,578257.0
2022-02-15 09:40:00,61.73,61.97,61.45,61.47,268542.0,59.9686,60.2018,59.6966,59.7161,268542.0
2022-02-15 09:50:00,61.46,61.5,61.13,61.26,336969.0,59.7064,59.7452,59.3858,59.5121,336969.0
2022-02-15 10:00:00,61.27,61.45,61.06,61.35,260411.0,59.5218,59.6966,59.3178,59.5995,260411.0
2022-02-15 10:10:00,61.35,61.49,61.09,61.36,214616.0,59.5995,59.7355,59.3469,59.6092,214616.0
2022-02-15 10:20:00,61.35,61.65,61.17,61.65,255225.0,59.5995,59.8909,59.4246,59.8909,255225.0
2022-02-15 10:30:00,61.68,61.73,61.51,61.65,147486.0,59.9201,59.9686,59.7549,59.8909,147486.0
2022-02-15 10:40:00,61.66,62.03,61.63,62.0,208887.0,59.9006,60.2601,59.8715,60.2309,208887.0
2022-02-15 10:50:00,62.0,62.03,61.79,61.87,102982.0,60.2309,60.2601,60.0269,60.1047,102982.0
2022-02-15 11:00:00,61.89,62.06,61.8,62.04,88727.0,60.1241,60.2892,60.0367,60.2698,88727.0
2022-02-15 11:10:00,62.03,62.03,61.79,61.81,134970.0,60.2601,60.2601,60.0269,60.0464,134970.0
2022-02-15 11:20:00,61.8,61.94,61.56,61.65,90965.0,60.0367,60.1727,59.8035,59.8909,90965.0
2022-02-15 11:30:00,61.66,62.02,61.66,61.95,80953.0,59.9006,60.2504,59.9006,60.1824,80953.0
2022-02-15 11:40:00,61.93,61.95,61.77,61.82,48132.0,60.1629,60.1824,60.0075,60.0561,48132.0
2022-02-15 11:50:00,61.85,61.97,61.72,61.9,49870.0,60.0852,60.2018,59.9589,60.1338,49870.0
2022-02-15 12:00:00,61.92,62.02,61.65,61.71,95804.0,60.1532,60.2504,59.8909,59.9492,95804.0
2022-02-15 12:10:00,61.71,61.77,61.35,61.37,100811.0,59.9492,60.0075,59.5995,59.6189,100811.0
2022-02-15 12:20:00,61.4,61.42,61.18,61.41,126169.0,59.6481,59.6675,59.4343,59.6578,126169.0
2022-02-15 12:30:00,61.39,61.48,61.24,61.36,87080.0,59.6384,59.7258,59.4926,59.6092,87080.0
2022-02-15 12:40:00,61.33,61.4,60.93,60.94,118888.0,59.5801,59.6481,59.1915,59.2012,118888.0
2022-02-15 12:50:00,60.94,61.21,60.94,61.19,113563.0,59.2012,59.4635,59.2012,59.4441,113563.0
2022-02-15 13:00:00,61.2,61.44,61.15,61.44,43904.0,59.4538,59.6869,59.4052,59.6869,43904.0
2022-02-15 13:10:00,61.45,61.48,61.35,61.38,62431.0,59.6966,59.7258,59.5995,59.6286,62431.0
2022-02-15 13:20:00,61.38,61.86,61.38,61.83,79205.0,59.6286,60.0949,59.6286,60.0658,79205.0
2022-02-15 13:30:00,61.84,61.89,61.72,61.77,66416.0,60.0755,60.1241,59.9589,60.0075,66416.0
2022-02-15 13:40:00,61.8,61.88,61.74,61.87,26247.0,60.0367,60.1144,59.9784,60.1047,26247.0
2022-02-15 13:50:00,61.86,61.9,61.79,61.85,42811.0,60.0949,60.1338,60.0269,60.0852,42811.0
2022-02-15 14:00:00,61.87,61.9,61.45,61.59,93034.0,60.1047,60.1338,59.6966,59.8326,93034.0
2022-02-15 14:10:00,61.61,61.84,61.54,61.77,41794.0,59.8521,60.0755,59.7841,60.0075,41794.0
2022-02-15 14:20:00,61.8,61.88,61.72,61.81,38162.0,60.0367,60.1144,59.9589,60.0464,38162.0
2022-02-15 14:30:00,61.78,61.84,61.67,61.8,39472.0,60.0172,60.0755,59.9104,60.0367,39472.0
2022-02-15 14:40:00,61.78,61.95,61.52,61.72,69517.0,60.0172,60.1824,59.7646,59.9589,69517.0
2022-02-15 14:50:00,61.72,61.84,61.61,61.79,44884.0,59.9589,60.0755,59.8521,60.0269,44884.0
2022-02-15 15:00:00,61.8,62.04,61.76,61.96,157527.0,60.0367,60.2698,59.9978,60.1921,157527.0
2022-02-15 15:10:00,61.94,62.0,61.84,61.97,52906.0,60.1727,60.2309,60.0755,60.2018,52906.0
2022-02-15 15:20:00,61.98,62.02,61.77,61.9,84529.0,60.2115,60.2504,60.0075,60.1338,84529.0
2022-02-15 15:30:00,61.9,61.9,61.28,61.36,222286.0,60.1338,60.1338,59.5315,59.6092,222286.0
2022-02-15 15:40:00,61.35,61.74,61.19,61.61,355348.0,59.5995,59.9784,59.4441,59.8521,355348.0
2022-02-15 15:50:00,61.61,62.17,61.61,62.09,460412.0,59.8521,60.3961,59.8521,60.3184,460412.0
2022-02-16 09:30:00,61.21,61.56,61.2,61.35,305130.0,59.4635,59.8035,59.4538,59.5995,305130.0
2022-02-16 09:40:00,61.33,61.49,61.14,61.22,254000.0,59.5801,59.7355,59.3955,59.4732,254000.0
2022-02-16 09:50:00,61.18,61.19,60.56,60.72,328394.0,59.4343,59.4441,58.832,58.9875,328394.0
2022-02-16 10:00:00,60.69,60.92,60.53,60.81,194308.0,58.9583,59.1818,58.8029,59.0749,194308.0
2022-02-16 10:10:00,60.81,60.97,60.5,60.65,186135.0,59.0749,59.2303,58.7737,58.9195,186135.0
2022-02-16 10:20:00,60.63,60.93,60.57,60.93,187020.0,58.9,59.1915,58.8417,59.1915,187020.0
2022-02-16 10:30:00,60.92,61.05,60.8,60.92,172255.0,59.1818,59.3081,59.0652,59.1818,172255.0
2022-02-16 10:40:00,60.91,61.0,60.76,60.85,63030.0,59.172,59.2595,59.0263,59.1138,63030.0
2022-02-16 10:50:00,60.86,61.04,60.72,60.81,86234.0,59.1235,59.2983,58.9875,59.0749,86234.0
2022-02-16 11:00:00,60.83,61.1,60.77,61.03,110703.0,59.0943,59.3566,59.036,59.2886,110703.0
2022-02-16 11:10:00,61.04,61.09,60.77,60.79,89882.0,59.2983,59.3469,59.036,59.0555,89882.0
2022-02-16 11:20:00,60.79,61.11,60.71,61.09,129315.0,59.0555,59.3663,58.9778,59.3469,129315.0
2022-02-16 11:30:00,61.06,61.09,60.93,60.98,84621.0,59.3178,59.3469,59.1915,59.24,84621.0
2022-02-16 11:40:00,60.99,61.04,60.82,60.97,118646.0,59.2498,59.2983,59.0846,59.2303,118646.0
2022-02-16 11:50:00,60.97,61.11,60.94,61.06,114636.0,59.2303,59.3663,59.2012,59.3178,114636.0
2022-02-16 12:00:00,61.07,61.21,61.03,61.07,115602.0,59.3275,59.4635,59.2886,59.3275,115602.0
2022-02-16 12:10:00,61.07,61.11,60.93,60.97,86361.0,59.3275,59.3663,59.1915,59.2303,86361.0
2022-02-16 12:20:00,61.0,61.03,60.92,60.95,73654.0,59.2595,59.2886,59.1818,59.2109,73654.0
2022-02-16 12:30:00,60.93,60.93,60.35,60.63,383337.0,59.1915,59.1915,58.628,58.9,383337.0
2022-02-16 12:40:00,60.63,60.83,60.63,60.78,119779.0,58.9,59.0943,58.9,59.0458,119779.0
2022-02-16 12:50:00,60.78,60.88,60.73,60.76,90606.0,59.0458,59.1429,58.9972,59.0263,90606.0
2022-02-16 13:00:00,60.74,60.81,60.61,60.75,94701.0,59.0069,59.0749,58.8806,59.0166,94701.0
2022-02-16 13:10:00,60.76,60.84,60.71,60.8,81523.0,59.0263,59.104,58.9778,59.0652,81523.0
2022-02-16 13:20:00,60.8,60.95,60.77,60.83,30751.0,59.0652,59.2109,59.036,59.0943,30751.0
2022-02-16 13:30:00,60.81,60.83,60.71,60.77,24513.0,59.0749,59.0943,58.9778,59.036,24513.0
2022-02-16 13:40:00,60.75,60.78,60.63,60.71,44572.0,59.0166,59.0458,58.9,58.9778,44572.0
2022-02-16 13:50:00,60.74,60.86,60.58,60.8,60786.0,59.0069,59.1235,58.8515,59.0652,60786.0
2022-02-16 14:00:00,60.81,61.62,60.41,61.31,417069.0,59.0749,59.8618,58.6863,59.5606,417069.0
2022-02-16 14:10:00,61.32,61.6,61.05,61.51,216625.0,59.5703,59.8424,59.3081,59.7549,216625.0
2022-02-16 14:20:00,61.5,62.18,61.42,62.14,330533.0,59.7452,60.4058,59.6675,60.367,330533.0
2022-02-16 14:30:00,62.13,62.56,61.94,62.1,327289.0,60.3572,60.775,60.1727,60.3281,327289.0
2022-02-16 14:40:00,62.08,62.14,61.77,61.83,172555.0,60.3087,60.367,60.0075,60.0658,172555.0
2022-02-16 14:50:00,61.84,62.3,61.81,62.3,159352.0,60.0755,60.5224,60.0464,60.5224,159352.0
2022-02-16 15:00:00,62.31,62.76,62.22,62.59,212037.0,60.5321,60.9693,60.4447,60.8041,212037.0
2022-02-16 15:10:00,62.61,62.61,62.36,62.58,103590.0,60.8235,60.8235,60.5807,60.7944,103590.0
2022-02-16 15:20:00,62.54,62.65,62.34,62.65,102706.0,60.7555,60.8624,60.5612,60.8624,102706.0
2022-02-16 15:30:00,62.66,62.66,62.26,62.64,113061.0,60.8721,60.8721,60.4835,60.8527,113061.0
2022-02-16 15:40:00,62.64,62.74,62.43,62.72,136771.0,60.8527,60.9498,60.6487,60.9304,136771.0
2022-02-16 15:50:00,62.72,62.92,62.18,62.36,308527.0,60.9304,61.1247,60.4058,60.5807,308527.0
2022-02-17 09:30:00,60.9,61.06,60.72,61.03,384681.0,59.1623,59.3178,58.9875,59.2886,384681.0
2022-02-17 09:40:00,61.04,61.12,60.28,60.44,392206.0,59.2983,59.3761,58.56,58.7155,392206.0
2022-02-17 09:50:00,60.47,60.47,59.77,59.86,354962.0,58.7446,58.7446,58.0646,58.152,354962.0
2022-02-17 10:00:00,59.87,60.15,59.69,59.96,382060.0,58.1617,58.4337,57.9869,58.2492,382060.0
2022-02-17 10:10:00,59.97,60.24,59.88,59.88,180710.0,58.2589,58.5212,58.1714,58.1714,180710.0
2022-02-17 10:20:00,59.87,59.9,59.49,59.54,239789.0,58.1617,58.1909,57.7926,57.8411,239789.0
2022-02-17 10:30:00,59.54,59.78,59.45,59.76,225787.0,57.8411,58.0743,57.7537,58.0549,225787.0
2022-02-17 10:40:00,59.75,60.02,59.51,59.64,372667.0,58.0451,58.3074,57.812,57.9383,372667.0
2022-02-17 10:50:00,59.7,59.94,59.49,59.9,214832.0,57.9966,58.2297,57.7926,58.1909,214832.0
2022-02-17 11:00:00,59.92,60.09,59.81,59.89,228424.0,58.2103,58.3754,58.1034,58.1812,228424.0
2022-02-17 11:10:00,59.88,60.31,59.87,60.2,146432.0,58.1714,58.5892,58.1617,58.4823,146432.0
2022-02-17 11:20:00,60.19,60.25,60.0,60.14,82214.0,58.4726,58.5309,58.288,58.424,82214.0
2022-02-17 11:30:00,60.15,60.19,59.94,59.98,94352.0,58.4337,58.4726,58.2297,58.2686,94352.0
2022-02-17 11:40:00,60.0,60.42,59.97,60.39,92038.0,58.288,58.696,58.2589,58.6669,92038.0
2022-02-17 11:50:00,60.37,60.39,60.02,60.06,58921.0,58.6475,58.6669,58.3074,58.3463,58921.0
2022-02-17 12:00:00,60.05,60.24,59.93,59.98,109885.0,58.3366,58.5212,58.22,58.2686,109885.0
2022-02-17 12:10:00,59.98,60.07,59.84,60.03,103612.0,58.2686,58.356,58.1326,58.3172,103612.0
2022-02-17 12:20:00,60.04,60.21,60.03,60.13,54498.0,58.3269,58.492,58.3172,58.4143,54498.0
2022-02-17 12:30:00,60.11,60.31,60.08,60.13,50610.0,58.3949,58.5892,58.3657,58.4143,50610.0
2022-02-17 12:40:00,60.1,60.15,59.87,59.97,84961.0,58.3852,58.4337,58.1617,58.2589,84961.0
2022-02-17 12:50:00,59.94,60.07,59.92,60.02,85989.0,58.2297,58.356,58.2103,58.3074,85989.0
2022-02-17 13:00:00,60.02,60.07,59.87,59.91,49905.0,58.3074,58.356,58.1617,58.2006,49905.0
2022-02-17 13:10:00,59.91,59.93,59.72,59.8,107888.0,58.2006,58.22,58.016,58.0937,107888.0
2022-02-17 13:20:00,59.8,59.84,59.62,59.75,80342.0,58.0937,58.1326,57.9189,58.0451,80342.0
2022-02-17 13:30:00,59.72,59.91,59.67,59.69,77332.0,58.016,58.2006,57.9674,57.9869,77332.0
2022-02-17 13:40:00,59.66,59.66,59.54,59.58,88847.0,57.9577,57.9577,57.8411,57.88,88847.0
2022-02-17 13:50:00,59.56,59.72,59.54,59.66,59594.0,57.8606,58.016,57.8411,57.9577,59594.0
2022-02-17 14:00:00,59.67,59.67,59.33,59.38,180903.0,57.9674,57.9674,57.6371,57.6857,180903.0
2022-02-17 14:10:00,59.36,59.53,59.28,59.45,119945.0,57.6663,57.8314,57.5886,57.7537,119945.0
2022-02-17 14:20:00,59.44,59.46,59.14,59.2,95440.0,57.744,57.7634,57.4526,57.5108,95440.0
2022-02-17 14:30:00,59.21,59.24,58.97,58.99,189966.0,57.5206,57.5497,57.2874,57.3068,189966.0
2022-02-17 14:40:00,58.98,59.13,58.91,59.08,117242.0,57.2971,57.4428,57.2291,57.3943,117242.0
2022-02-17 14:50:00,59.08,59.08,58.83,58.84,79479.0,57.3943,57.3943,57.1514,57.1611,79479.0
2022-02-17 15:00:00,58.86,58.95,58.5,58.51,154616.0,57.1805,57.268,56.8308,56.8405,154616.0
2022-02-17 15:10:00,58.51,58.58,58.25,58.52,182542.0,56.8405,56.9085,56.5879,56.8502,182542.0
2022-02-17 15:20:00,58.51,58.69,58.47,58.56,187154.0,56.8405,57.0154,56.8017,56.8891,187154.0
2022-02-17 15:30:00,58.55,58.89,58.33,58.8,264604.0,56.8794,57.2097,56.6657,57.1223,264604.0
2022-02-17 15:40:00,58.8,58.93,58.57,58.62,192768.0,57.1223,57.2485,56.8988,56.9474,192768.0
2022-02-17 15:50:00,58.64,58.64,58.04,58.34,581122.0,56.9668,56.9668,56.3839,56.6754,581122.0
2022-02-18 09:30:00,58.42,58.63,58.04,58.31,482665.0,56.7531,56.9571,56.3839,56.6462,482665.0
2022-02-18 09:40:00,58.3,58.38,57.86,58.36,322830.0,56.6365,56.7142,56.2091,56.6948,322830.0
2022-02-18 09:50:00,58.38,58.95,58.34,58.85,185935.0,56.7142,57.268,56.6754,57.1708,185935.0
2022-02-18 10:00:00,58.85,58.88,58.53,58.59,151028.0,57.1708,57.2,56.86,56.9182,151028.0
2022-02-18 10:10:00,58.64,58.94,58.34,58.57,124427.0,56.9668,57.2583,56.6754,56.8988,124427.0
2022-02-18 10:20:00,58.52,58.62,58.17,58.23,102337.0,56.8502,56.9474,56.5102,56.5685,102337.0
2022-02-18 10:30:00,58.23,58.23,57.81,57.87,176196.0,56.5685,56.5685,56.1605,56.2188,176196.0
2022-02-18 10:40:00,57.88,57.99,57.57,57.72,183430.0,56.2285,56.3354,55.9273,56.0731,183430.0
2022-02-18 10:50:00,57.75,57.93,57.59,57.67,106634.0,56.1022,56.2771,55.9468,56.0245,106634.0
2022-02-18 11:00:00,57.68,57.68,56.98,57.09,368655.0,56.0342,56.0342,55.3542,55.461,368655.0
2022-02-18 11:10:00,57.12,57.47,56.92,57.45,170604.0,55.4902,55.8302,55.2959,55.8108,170604.0
2022-02-18 11:20:00,57.45,57.73,57.43,57.5,100626.0,55.8108,56.0828,55.7913,55.8593,100626.0
2022-02-18 11:30:00,57.5,57.71,57.3,57.54,84643.0,55.8593,56.0634,55.6651,55.8982,84643.0
2022-02-18 11:40:00,57.56,57.67,57.22,57.24,54623.0,55.9176,56.0245,55.5873,55.6068,54623.0
2022-02-18 11:50:00,57.27,57.3,56.64,56.77,141180.0,55.6359,55.6651,55.0239,55.1502,141180.0
2022-02-18 12:00:00,56.76,57.05,56.62,57.05,122740.0,55.1405,55.4222,55.0045,55.4222,122740.0
2022-02-18 12:10:00,57.05,57.5,56.97,57.29,187192.0,55.4222,55.8593,55.3445,55.6553,187192.0
2022-02-18 12:20:00,57.3,57.35,57.03,57.11,79483.0,55.6651,55.7136,55.4028,55.4805,79483.0
2022-02-18 12:30:00,57.11,57.31,56.51,56.63,239709.0,55.4805,55.6748,54.8976,55.0142,239709.0
2022-02-18 12:40:00,56.63,56.86,56.47,56.61,116230.0,55.0142,55.2376,54.8587,54.9947,116230.0
2022-02-18 12:50:00,56.59,56.78,56.46,56.46,100931.0,54.9753,55.1599,54.849,54.849,100931.0
2022-02-18 13:00:00,56.5,56.61,56.38,56.55,79263.0,54.8879,54.9947,54.7713,54.9365,79263.0
2022-02-18 13:10:00,56.57,56.57,56.21,56.32,110628.0,54.9559,54.9559,54.6062,54.713,110628.0
2022-02-18 13:20:00,56.32,56.78,56.3,56.51,129969.0,54.713,55.1599,54.6936,54.8976,129969.0
2022-02-18 13:30:00,56.5,56.89,56.45,56.86,111288.0,54.8879,55.2667,54.8393,55.2376,111288.0
2022-02-18 13:40:00,56.89,57.08,56.67,57.0,104313.0,55.2667,55.4513,55.053,55.3736,104313.0
2022-02-18 13:50:00,57.0,57.21,56.96,57.13,89915.0,55.3736,55.5776,55.3348,55.4999,89915.0
2022-02-18 14:00:00,57.08,57.29,56.97,57.04,102258.0,55.4513,55.6553,55.3445,55.4125,102258.0
2022-02-18 14:10:00,57.02,57.48,57.0,57.44,74924.0,55.393,55.8399,55.3736,55.8011,74924.0
2022-02-18 14:20:00,57.46,58.03,57.4,57.97,149921.0,55.8205,56.3742,55.7622,56.3159,149921.0
2022-02-18 14:30:00,57.97,58.3,57.69,57.76,229282.0,56.3159,56.6365,56.0439,56.1119,229282.0
2022-02-18 14:40:00,57.76,57.8,57.44,57.44,95381.0,56.1119,56.1508,55.8011,55.8011,95381.0
2022-02-18 14:50:00,57.44,58.22,57.38,58.15,182000.0,55.8011,56.5588,55.7428,56.4908,182000.0
2022-02-18 15:00:00,58.16,58.43,57.67,57.83,200592.0,56.5005,56.7628,56.0245,56.1799,200592.0
2022-02-18 15:10:00,57.86,58.09,57.29,57.35,187091.0,56.2091,56.4325,55.6553,55.7136,187091.0
2022-02-18 15:20:00,57.35,57.48,57.16,57.19,126382.0,55.7136,55.8399,55.529,55.5582,126382.0
2022-02-18 15:30:00,57.19,57.19,56.6,56.94,219835.0,55.5582,55.5582,54.985,55.3153,219835.0
2022-02-18 15:40:00,56.93,57.69,56.92,57.47,310555.0,55.3056,56.0439,55.2959,55.8302,310555.0
2022-02-18 15:50:00,57.45,57.49,56.95,57.19,485694.0,55.8108,55.8496,55.325,55.5582,485694.0
2022-02-22 09:30:00,56.26,56.54,55.68,55.92,603812.0,54.6547,54.9267,54.0913,54.3244,603812.0
2022-02-22 09:40:00,55.92,57.19,55.79,57.16,302275.0,54.3244,55.5582,54.1981,55.529,302275.0
2022-02-22 09:50:00,57.16,57.58,57.01,57.14,324364.0,55.529,55.9371,55.3833,55.5096,324364.0
2022-02-22 10:00:00,57.16,57.18,56.68,56.94,203761.0,55.529,55.5485,55.0627,55.3153,203761.0
2022-02-22 10:10:00,56.92,57.32,56.63,57.26,194481.0,55.2959,55.6845,55.0142,55.6262,194481.0
2022-02-22 10:20:00,57.19,57.65,57.06,57.64,255398.0,55.5582,56.0051,55.4319,55.9953,255398.0
2022-02-22 10:30:00,57.65,57.66,56.88,56.88,188965.0,56.0051,56.0148,55.257,55.257,188965.0
2022-02-22 10:40:00,56.87,57.0,56.56,56.77,159988.0,55.2473,55.3736,54.9462,55.1502,159988.0
2022-02-22 10:50:00,56.74,56.74,56.15,56.2,151623.0,55.121,55.121,54.5479,54.5964,151623.0
2022-02-22 11:00:00,56.2,56.45,56.05,56.07,247711.0,54.5964,54.8393,54.4507,54.4701,247711.0
2022-02-22 11:10:00,56.07,56.28,55.9,56.01,128303.0,54.4701,54.6742,54.305,54.4119,128303.0
2022-02-22 11:20:00,55.97,56.44,55.86,56.03,309677.0,54.373,54.8296,54.2661,54.4313,309677.0
2022-02-22 11:30:00,56.04,56.3,55.85,56.05,188296.0,54.441,54.6936,54.2564,54.4507,188296.0
2022-02-22 11:40:00,56.05,56.27,55.96,56.22,117528.0,54.4507,54.6644,54.3633,54.6159,117528.0
2022-02-22 11:50:00,56.23,56.44,55.66,55.99,156580.0,54.6256,54.8296,54.0718,54.3924,156580.0
2022-02-22 12:00:00,55.98,56.26,55.93,56.16,118955.0,54.3827,54.6547,54.3341,54.5576,118955.0
2022-02-22 12:10:00,56.15,56.15,55.67,55.69,102564.0,54.5479,54.5479,54.0816,54.101,102564.0
2022-02-22 12:20:00,55.69,55.9,55.59,55.68,98774.0,54.101,54.305,54.0038,54.0913,98774.0
2022-02-22 12:30:00,55.63,55.75,55.46,55.62,172210.0,54.0427,54.1593,53.8776,54.033,172210.0
2022-02-22 12:40:00,55.6,55.61,55.19,55.26,160632.0,54.0136,54.0233,53.6153,53.6833,160632.0
2022-02-22 12:50:00,55.28,55.45,55.18,55.2,162587.0,53.7027,53.8678,53.6055,53.625,162587.0
2022-02-22 13:00:00,55.28,55.4,55.06,55.33,133286.0,53.7027,53.8193,53.489,53.7513,133286.0
2022-02-22 13:10:00,55.32,55.52,54.79,54.88,280144.0,53.7415,53.9358,53.2267,53.3141,280144.0
2022-02-22 13:20:00,54.9,55.14,54.89,55.03,70826.0,53.3335,53.5667,53.3238,53.4598,70826.0
2022-02-22 13:30:00,55.01,55.18,54.8,54.87,87800.0,53.4404,53.6055,53.2364,53.3044,87800.0
2022-02-22 13:40:00,54.89,55.03,54.48,54.52,195695.0,53.3238,53.4598,52.9255,52.9644,195695.0
2022-02-22 13:50:00,54.52,54.53,54.22,54.43,165016.0,52.9644,52.9741,52.6729,52.8769,165016.0
2022-02-22 14:00:00,54.4,54.41,53.97,53.98,171184.0,52.8478,52.8575,52.4301,52.4398,171184.0
2022-02-22 14:10:00,53.99,54.45,53.85,54.41,156379.0,52.4495,52.8964,52.3135,52.8575,156379.0
2022-02-22 14:20:00,54.43,55.0,53.96,54.78,510330.0,52.8769,53.4307,52.4204,53.217,510330.0
2022-02-22 14:30:00,54.73,55.27,54.51,54.88,348875.0,53.1684,53.693,52.9547,53.3141,348875.0
2022-02-22 14:40:00,54.89,55.46,54.43,55.45,341607.0,53.3238,53.8776,52.8769,53.8678,341607.0
2022-02-22 14:50:00,55.48,56.19,55.39,55.85,377427.0,53.897,54.5867,53.8095,54.2564,377427.0
2022-02-22 15:00:00,55.87,56.56,55.87,56.1,316542.0,54.2759,54.9462,54.2759,54.4993,316542.0
2022-02-22 15:10:00,56.1,56.63,56.05,56.13,262548.0,54.4993,55.0142,54.4507,54.5284,262548.0
2022-02-22 15:20:00,56.1,56.43,55.78,56.15,354892.0,54.4993,54.8199,54.1884,54.5479,354892.0
2022-02-22 15:30:00,56.13,56.19,55.77,56.14,185845.0,54.5284,54.5867,54.1787,54.5381,185845.0
2022-02-22 15:40:00,56.15,56.16,55.27,55.34,336529.0,54.5479,54.5576,53.693,53.761,336529.0
2022-02-22 15:50:00,55.31,55.42,54.74,55.36,568844.0,53.7318,53.8387,53.1781,53.7804,568844.0
2022-02-23 09:30:00,56.49,56.74,56.28,56.65,357007.0,54.8782,55.121,54.6742,55.0336,357007.0
2022-02-23 09:40:00,56.65,56.73,56.3,56.45,194983.0,55.0336,55.1113,54.6936,54.8393,194983.0
2022-02-23 09:50:00,56.45,56.46,55.88,55.92,219696.0,54.8393,54.849,54.2856,54.3244,219696.0
2022-02-23 10:00:00,55.92,55.92,55.27,55.39,386318.0,54.3244,54.3244,53.693,53.8095,386318.0
2022-02-23 10:10:00,55.35,55.65,55.2,55.29,271268.0,53.7707,54.0621,53.625,53.7124,271268.0
2022-02-23 10:20:00,55.27,55.52,54.75,54.85,229024.0,53.693,53.9358,53.1878,53.285,229024.0
2022-02-23 10:30:00,54.8,55.26,54.64,55.09,236330.0,53.2364,53.6833,53.0809,53.5181,236330.0
2022-02-23 10:40:00,55.12,55.12,54.7,54.72,133798.0,53.5473,53.5473,53.1392,53.1587,133798.0
2022-02-23 10:50:00,54.73,54.96,54.59,54.77,179247.0,53.1684,53.3918,53.0324,53.2072,179247.0
2022-02-23 11:00:00,54.74,54.89,54.29,54.39,203555.0,53.1781,53.3238,52.7409,52.8381,203555.0
2022-02-23 11:10:00,54.35,54.5,54.17,54.38,112673.0,52.7992,52.9449,52.6244,52.8284,112673.0
2022-02-23 11:20:00,54.36,54.55,54.29,54.36,97357.0,52.8089,52.9935,52.7409,52.8089,97357.0
2022-02-23 11:30:00,54.37,54.83,54.22,54.65,148367.0,52.8187,53.2655,52.6729,53.0907,148367.0
2022-02-23 11:40:00,54.63,54.78,54.4,54.75,131320.0,53.0712,53.217,52.8478,53.1878,131320.0
2022-02-23 11:50:00,54.77,55.15,54.63,55.02,164608.0,53.2072,53.5764,53.0712,53.4501,164608.0
2022-02-23 12:00:00,55.03,55.09,54.79,55.09,88791.0,53.4598,53.5181,53.2267,53.5181,88791.0
2022-02-23 12:10:00,55.1,55.42,54.92,55.39,106895.0,53.5278,53.8387,53.353,53.8095,106895.0
2022-02-23 12:20:00,55.4,55.56,55.34,55.51,143810.0,53.8193,53.9747,53.761,53.9261,143810.0
2022-02-23 12:30:00,55.53,55.57,55.03,55.06,131267.0,53.9456,53.9844,53.4598,53.489,131267.0
2022-02-23 12:40:00,55.08,55.26,54.99,55.0,104979.0,53.5084,53.6833,53.421,53.4307,104979.0
2022-02-23 12:50:00,55.02,55.03,54.58,54.7,109133.0,53.4501,53.4598,53.0227,53.1392,109133.0
2022-02-23 13:00:00,54.71,54.72,54.35,54.44,98890.0,53.149,53.1587,52.7992,52.8867,98890.0
2022-02-23 13:10:00,54.46,54.48,53.83,54.11,415005.0,52.9061,52.9255,52.2941,52.5661,415005.0
2022-02-23 13:20:00,54.1,54.17,53.77,53.82,177275.0,52.5564,52.6244,52.2358,52.2843,177275.0
2022-02-23 13:30:00,53.82,54.04,53.57,54.01,174664.0,52.2843,52.4981,52.0415,52.4689,174664.0
2022-02-23 13:40:00,54.0,54.42,53.91,54.33,325581.0,52.4592,52.8672,52.3718,52.7798,325581.0
2022-02-23 13:50:00,54.33,54.34,53.78,54.01,166214.0,52.7798,52.7895,52.2455,52.4689,166214.0
2022-02-23 14:00:00,53.97,54.18,53.63,53.9,153776.0,52.4301,52.6341,52.0998,52.3621,153776.0
2022-02-23 14:10:00,53.93,54.09,53.58,53.83,147864.0,52.3912,52.5466,52.0512,52.2941,147864.0
2022-02-23 14:20:00,53.83,53.93,53.21,53.32,338646.0,52.2941,52.3912,51.6918,51.7986,338646.0
2022-02-23 14:30:00,53.33,53.44,53.16,53.26,113779.0,51.8083,51.9152,51.6432,51.7403,113779.0
2022-02-23 14:40:00,53.26,53.26,52.79,53.06,240614.0,51.7403,51.7403,51.2837,51.546,240614.0
2022-02-23 14:50:00,53.02,53.17,52.85,53.0,189662.0,51.5072,51.6529,51.342,51.4877,189662.0
2022-02-23 15:00:00,52.98,53.07,52.53,52.61,230583.0,51.4683,51.5557,51.0312,51.1089,230583.0
2022-02-23 15:10:00,52.61,52.92,52.44,52.63,238816.0,51.1089,51.41,50.9437,51.1283,238816.0
2022-02-23 15:20:00,52.67,53.11,52.52,53.02,280677.0,51.1672,51.5946,51.0214,51.5072,280677.0
2022-02-23 15:30:00,53.02,53.08,52.52,52.52,236711.0,51.5072,51.5655,51.0214,51.0214,236711.0
2022-02-23 15:40:00,52.5,52.7,52.26,52.28,553070.0,51.002,51.1963,50.7689,50.7883,553070.0
2022-02-23 15:50:00,52.28,52.55,52.14,52.37,1291023.0,50.7883,51.0506,50.6523,50.8757,1291023.0
2022-02-24 09:30:00,48.28,49.44,48.13,49.39,1441695.0,46.9024,48.0293,46.7567,47.9807,1441695.0
2022-02-24 09:40:00,49.39,49.75,48.73,49.75,801250.0,47.9807,48.3305,47.3396,48.3305,801250.0
2022-02-24 09:50:00,49.75,50.1,49.44,50.05,751643.0,48.3305,48.6705,48.0293,48.6219,751643.0
2022-02-24 10:00:00,50.02,50.03,49.07,49.71,543847.0,48.5928,48.6025,47.6699,48.2916,543847.0
2022-02-24 10:10:00,49.7,50.62,49.5,50.62,723655.0,48.2819,49.1757,48.0876,49.1757,723655.0
2022-02-24 10:20:00,50.58,50.93,49.84,49.93,600326.0,49.1368,49.4768,48.4179,48.5053,600326.0
2022-02-24 10:30:00,49.91,50.44,49.66,49.97,467906.0,48.4859,49.0008,48.243,48.5442,467906.0
2022-02-24 10:40:00,49.97,50.61,49.55,50.45,414108.0,48.5442,49.1659,48.1362,49.0105,414108.0
2022-02-24 10:50:00,50.42,50.86,50.12,50.5,339835.0,48.9814,49.4088,48.6899,49.0591,339835.0
2022-02-24 11:00:00,50.55,51.06,50.23,50.98,379734.0,49.1076,49.6031,48.7968,49.5254,379734.0
2022-02-24 11:10:00,51.0,51.38,50.68,51.37,311794.0,49.5448,49.914,49.2339,49.9043,311794.0
2022-02-24 11:20:00,51.38,51.42,50.68,50.78,223127.0,49.914,49.9528,49.2339,49.3311,223127.0
2022-02-24 11:30:00,50.78,51.02,50.51,50.95,213800.0,49.3311,49.5642,49.0688,49.4962,213800.0
2022-02-24 11:40:00,50.93,50.93,50.17,50.54,237357.0,49.4768,49.4768,48.7385,49.0979,237357.0
2022-02-24 11:50:00,50.48,51.17,50.48,51.14,188444.0,49.0396,49.71,49.0396,49.6808,188444.0
2022-02-24 12:00:00,51.12,51.17,50.71,50.74,193420.0,49.6614,49.71,49.2631,49.2922,193420.0
2022-02-24 12:10:00,50.77,50.84,50.11,50.3,118555.0,49.3214,49.3894,48.6802,48.8648,118555.0
2022-02-24 12:20:00,50.3,50.36,49.9,50.3,214483.0,48.8648,48.9231,48.4762,48.8648,214483.0
2022-02-24 12:30:00,50.29,50.69,49.92,50.62,180354.0,48.8551,49.2437,48.4956,49.1757,180354.0
2022-02-24 12:40:00,50.62,50.86,50.49,50.53,146276.0,49.1757,49.4088,49.0494,49.0882,146276.0
2022-02-24 12:50:00,50.51,50.77,50.25,50.28,119438.0,49.0688,49.3214,48.8162,48.8454,119438.0
2022-02-24 13:00:00,50.26,50.67,50.03,50.64,132686.0,48.8259,49.2242,48.6025,49.1951,132686.0
2022-02-24 13:10:00,50.62,50.96,50.44,50.88,140319.0,49.1757,49.506,49.0008,49.4282,140319.0
2022-02-24 13:20:00,50.86,50.97,50.31,50.35,119825.0,49.4088,49.5157,48.8745,48.9134,119825.0
2022-02-24 13:30:00,50.35,51.17,50.31,51.13,159405.0,48.9134,49.71,48.8745,49.6711,159405.0
2022-02-24 13:40:00,51.13,52.01,50.7,51.98,479399.0,49.6711,50.526,49.2534,50.4968,479399.0
2022-02-24 13:50:00,51.98,52.15,51.1,51.25,378165.0,50.4968,50.662,49.642,49.7877,378165.0
2022-02-24 14:00:00,51.23,51.52,50.83,50.9,381624.0,49.7682,50.05,49.3797,49.4477,381624.0
2022-02-24 14:10:00,50.96,51.85,50.93,51.8,327793.0,49.506,50.3706,49.4768,50.322,327793.0
2022-02-24 14:20:00,51.81,51.91,51.61,51.89,133906.0,50.3317,50.4288,50.1374,50.4094,133906.0
2022-02-24 14:30:00,51.9,52.87,51.86,52.85,446644.0,50.4191,51.3615,50.3803,51.342,446644.0
2022-02-24 14:40:00,52.86,52.95,52.47,52.92,342783.0,51.3517,51.4392,50.9729,51.41,342783.0
2022-02-24 14:50:00,52.9,53.04,52.64,52.89,255607.0,51.3906,51.5266,51.138,51.3809,255607.0
2022-02-24 15:00:00,52.89,53.4,52.74,53.2,332737.0,51.3809,51.8763,51.2352,51.682,332737.0
2022-02-24 15:10:00,53.21,53.42,53.14,53.4,212575.0,51.6918,51.8958,51.6237,51.8763,212575.0
2022-02-24 15:20:00,53.39,53.5,52.98,53.03,204647.0,51.8666,51.9735,51.4683,51.5169,204647.0
2022-02-24 15:30:00,53.02,54.28,53.01,54.23,723290.0,51.5072,52.7312,51.4975,52.6826,723290.0
2022-02-24 15:40:00,54.22,54.29,53.85,54.0,445531.0,52.6729,52.7409,52.3135,52.4592,445531.0
2022-02-24 15:50:00,54.0,54.89,54.0,54.73,1458396.0,52.4592,53.3238,52.4592,53.1684,1458396.0
2022-02-25 09:30:00,55.22,55.85,54.84,55.58,755923.0,53.6444,54.2564,53.2752,53.9941,755923.0
2022-02-25 09:40:00,55.54,55.82,55.03,55.6,519651.0,53.9553,54.2273,53.4598,54.0136,519651.0
2022-02-25 09:50:00,55.59,55.72,54.69,54.8,420606.0,54.0038,54.1301,53.1295,53.2364,420606.0
2022-02-25 10:00:00,54.82,55.54,54.57,55.44,332423.0,53.2558,53.9553,53.0129,53.8581,332423.0
2022-02-25 10:10:00,55.42,55.66,55.04,55.63,239690.0,53.8387,54.0718,53.4695,54.0427,239690.0
2022-02-25 10:20:00,55.64,56.24,55.43,56.09,623156.0,54.0524,54.6353,53.8484,54.4896,623156.0
2022-02-25 10:30:00,56.12,56.21,55.59,55.82,241359.0,54.5187,54.6062,54.0038,54.2273,241359.0
2022-02-25 10:40:00,55.87,56.72,55.84,56.71,387384.0,54.2759,55.1016,54.2467,55.0919,387384.0
2022-02-25 10:50:00,56.67,56.9,56.44,56.64,436098.0,55.053,55.2765,54.8296,55.0239,436098.0
2022-02-25 11:00:00,56.62,56.96,56.32,56.91,318388.0,55.0045,55.3348,54.713,55.2862,318388.0
2022-02-25 11:10:00,56.89,57.42,56.81,57.42,274941.0,55.2667,55.7816,55.189,55.7816,274941.0
2022-02-25 11:20:00,57.44,57.58,57.25,57.38,253151.0,55.8011,55.9371,55.6165,55.7428,253151.0
2022-02-25 11:30:00,57.39,57.5,57.11,57.29,213278.0,55.7525,55.8593,55.4805,55.6553,213278.0
2022-02-25 11:40:00,57.32,57.53,57.15,57.51,132629.0,55.6845,55.8885,55.5193,55.8691,132629.0
2022-02-25 11:50:00,57.54,57.99,57.41,57.95,383698.0,55.8982,56.3354,55.7719,56.2965,383698.0
2022-02-25 12:00:00,57.96,58.05,57.62,57.64,185861.0,56.3062,56.3937,55.9759,55.9953,185861.0
2022-02-25 12:10:00,57.64,57.78,57.5,57.73,191643.0,55.9953,56.1314,55.8593,56.0828,191643.0
2022-02-25 12:20:00,57.74,57.93,57.59,57.92,117880.0,56.0925,56.2771,55.9468,56.2674,117880.0
2022-02-25 12:30:00,57.93,58.17,57.91,58.02,180038.0,56.2771,56.5102,56.2576,56.3645,180038.0
2022-02-25 12:40:00,58.03,58.14,57.93,57.94,110231.0,56.3742,56.4811,56.2771,56.2868,110231.0
2022-02-25 12:50:00,57.92,57.92,57.44,57.59,320051.0,56.2674,56.2674,55.8011,55.9468,320051.0
2022-02-25 13:00:00,57.6,57.84,57.44,57.48,184406.0,55.9565,56.1896,55.8011,55.8399,184406.0
2022-02-25 13:10:00,57.5,57.77,57.23,57.74,233929.0,55.8593,56.1216,55.597,56.0925,233929.0
2022-02-25 13:20:00,57.77,57.99,57.6,57.88,168075.0,56.1216,56.3354,55.9565,56.2285,168075.0
2022-02-25 13:30:00,57.89,58.09,57.75,57.96,133168.0,56.2382,56.4325,56.1022,56.3062,133168.0
2022-02-25 13:40:00,57.98,58.32,57.97,58.26,136311.0,56.3256,56.6559,56.3159,56.5977,136311.0
2022-02-25 13:50:00,58.24,58.34,57.73,57.9,208089.0,56.5782,56.6754,56.0828,56.2479,208089.0
2022-02-25 14:00:00,57.92,58.2,57.63,57.79,138656.0,56.2674,56.5394,55.9856,56.1411,138656.0
2022-02-25 14:10:00,57.81,57.88,57.58,57.78,125968.0,56.1605,56.2285,55.9371,56.1314,125968.0
2022-02-25 14:20:00,57.75,58.2,57.75,58.12,109329.0,56.1022,56.5394,56.1022,56.4617,109329.0
2022-02-25 14:30:00,58.08,58.27,57.64,57.77,186181.0,56.4228,56.6074,55.9953,56.1216,186181.0
2022-02-25 14:40:00,57.79,57.93,57.59,57.68,143551.0,56.1411,56.2771,55.9468,56.0342,143551.0
2022-02-25 14:50:00,57.68,57.9,57.3,57.71,250486.0,56.0342,56.2479,55.6651,56.0634,250486.0
2022-02-25 15:00:00,57.69,57.69,57.34,57.58,172158.0,56.0439,56.0439,55.7039,55.9371,172158.0
2022-02-25 15:10:00,57.59,57.9,57.39,57.88,172503.0,55.9468,56.2479,55.7525,56.2285,172503.0
2022-02-25 15:20:00,57.92,58.21,57.79,57.92,277815.0,56.2674,56.5491,56.1411,56.2674,277815.0
2022-02-25 15:30:00,57.97,58.16,57.67,57.97,254887.0,56.3159,56.5005,56.0245,56.3159,254887.0
2022-02-25 15:40:00,57.95,58.23,57.82,58.04,385586.0,56.2965,56.5685,56.1702,56.3839,385586.0
2022-02-25 15:50:00,58.04,58.38,57.97,58.3,659122.0,56.3839,56.7142,56.3159,56.6365,659122.0
2022-02-28 09:30:00,56.05,56.9,55.99,56.67,959058.0,54.4507,55.2765,54.3924,55.053,959058.0
2022-02-28 09:40:00,56.66,56.84,56.23,56.62,472131.0,55.0433,55.2182,54.6256,55.0045,472131.0
2022-02-28 09:50:00,56.65,57.03,56.49,56.96,401794.0,55.0336,55.4028,54.8782,55.3348,401794.0
2022-02-28 10:00:00,56.96,57.06,56.29,56.46,301713.0,55.3348,55.4319,54.6839,54.849,301713.0
2022-02-28 10:10:00,56.43,56.56,55.97,56.08,366975.0,54.8199,54.9462,54.373,54.4799,366975.0
2022-02-28 10:20:00,56.11,56.65,56.09,56.41,299547.0,54.509,55.0336,54.4896,54.8004,299547.0
2022-02-28 10:30:00,56.42,57.25,56.38,57.25,453236.0,54.8102,55.6165,54.7713,55.6165,453236.0
2022-02-28 10:40:00,57.25,57.61,57.17,57.34,361177.0,55.6165,55.9662,55.5388,55.7039,361177.0
2022-02-28 10:50:00,57.34,57.73,57.23,57.62,368147.0,55.7039,56.0828,55.597,55.9759,368147.0
2022-02-28 11:00:00,57.62,57.86,57.53,57.64,247885.0,55.9759,56.2091,55.8885,55.9953,247885.0
2022-02-28 11:10:00,57.64,58.01,57.44,57.87,217706.0,55.9953,56.3548,55.8011,56.2188,217706.0
2022-02-28 11:20:00,57.86,58.4,57.85,58.3,348786.0,56.2091,56.7337,56.1994,56.6365,348786.0
2022-02-28 11:30:00,58.31,58.51,58.01,58.06,258611.0,56.6462,56.8405,56.3548,56.4034,258611.0
2022-02-28 11:40:00,58.07,58.2,57.71,57.82,201082.0,56.4131,56.5394,56.0634,56.1702,201082.0
2022-02-28 11:50:00,57.88,58.24,57.73,58.18,183687.0,56.2285,56.5782,56.0828,56.5199,183687.0
2022-02-28 12:00:00,58.17,58.31,57.41,57.47,227387.0,56.5102,56.6462,55.7719,55.8302,227387.0
2022-02-28 12:10:00,57.46,57.48,57.01,57.26,218300.0,55.8205,55.8399,55.3833,55.6262,218300.0
2022-02-28 12:20:00,57.27,57.36,56.93,57.12,157099.0,55.6359,55.7233,55.3056,55.4902,157099.0
2022-02-28 12:30:00,57.1,57.23,56.73,56.74,133340.0,55.4708,55.597,55.1113,55.121,133340.0
2022-02-28 12:40:00,56.74,56.83,56.35,56.62,172996.0,55.121,55.2085,54.7422,55.0045,172996.0
2022-02-28 12:50:00,56.61,56.69,56.31,56.68,111777.0,54.9947,55.0725,54.7033,55.0627,111777.0
2022-02-28 13:00:00,56.67,57.29,56.62,57.26,231162.0,55.053,55.6553,55.0045,55.6262,231162.0
2022-02-28 13:10:00,57.26,57.42,56.67,56.74,216934.0,55.6262,55.7816,55.053,55.121,216934.0
2022-02-28 13:20:00,56.7,56.9,56.4,56.77,210936.0,55.0822,55.2765,54.7907,55.1502,210936.0
2022-02-28 13:30:00,56.74,56.9,56.5,56.81,179654.0,55.121,55.2765,54.8879,55.189,179654.0
2022-02-28 13:40:00,56.83,57.02,56.54,56.86,212928.0,55.2085,55.393,54.9267,55.2376,212928.0
2022-02-28 13:50:00,56.86,57.27,56.86,57.09,178821.0,55.2376,55.6359,55.2376,55.461,178821.0
2022-02-28 14:00:00,57.04,57.05,55.68,55.71,338957.0,55.4125,55.4222,54.0913,54.1204,338957.0
2022-02-28 14:10:00,55.73,56.07,55.53,56.06,268900.0,54.1398,54.4701,53.9456,54.4604,268900.0
2022-02-28 14:20:00,56.08,56.09,55.6,55.73,155363.0,54.4799,54.4896,54.0136,54.1398,155363.0
2022-02-28 14:30:00,55.75,56.06,55.52,55.73,150951.0,54.1593,54.4604,53.9358,54.1398,150951.0
2022-02-28 14:40:00,55.72,56.43,55.69,56.17,191444.0,54.1301,54.8199,54.101,54.5673,191444.0
2022-02-28 14:50:00,56.18,56.58,56.07,56.42,175187.0,54.577,54.9656,54.4701,54.8102,175187.0
2022-02-28 15:00:00,56.38,56.49,55.89,56.35,173439.0,54.7713,54.8782,54.2953,54.7422,173439.0
2022-02-28 15:10:00,56.33,56.51,56.0,56.39,99132.0,54.7227,54.8976,54.4021,54.781,99132.0
2022-02-28 15:20:00,56.38,56.92,56.38,56.66,186068.0,54.7713,55.2959,54.7713,55.0433,186068.0
2022-02-28 15:30:00,56.6,56.6,55.88,56.01,325661.0,54.985,54.985,54.2856,54.4119,325661.0
2022-02-28 15:40:00,56.01,57.26,56.01,57.11,357574.0,54.4119,55.6262,54.4119,55.4805,357574.0
2022-02-28 15:50:00,57.2,58.01,57.14,57.87,1075210.0,55.5679,56.3548,55.5096,56.2188,1075210.0
2022-03-01 09:30:00,57.32,58.11,57.24,57.91,407612.0,55.6845,56.4519,55.6068,56.2576,407612.0
2022-03-01 09:40:00,57.91,57.97,57.35,57.82,380226.0,56.2576,56.3159,55.7136,56.1702,380226.0
2022-03-01 09:50:00,57.84,57.88,57.01,57.17,428715.0,56.1896,56.2285,55.3833,55.5388,428715.0
2022-03-01 10:00:00,57.2,57.73,56.88,56.93,442000.0,55.5679,56.0828,55.257,55.3056,442000.0
2022-03-01 10:10:00,56.91,57.28,56.61,57.15,282500.0,55.2862,55.6456,54.9947,55.5193,282500.0
2022-03-01 10:20:00,57.19,57.49,56.91,57.16,163259.0,55.5582,55.8496,55.2862,55.529,163259.0
2022-03-01 10:30:00,57.15,57.32,56.73,56.77,176337.0,55.5193,55.6845,55.1113,55.1502,176337.0
2022-03-01 10:40:00,56.77,56.77,56.17,56.42,264457.0,55.1502,55.1502,54.5673,54.8102,264457.0
2022-03-01 10:50:00,56.45,56.66,56.25,56.33,157488.0,54.8393,55.0433,54.645,54.7227,157488.0
2022-03-01 11:00:00,56.31,56.79,56.23,56.49,193111.0,54.7033,55.1696,54.6256,54.8782,193111.0
2022-03-01 11:10:00,56.53,56.89,56.43,56.47,156870.0,54.917,55.2667,54.8199,54.8587,156870.0
2022-03-01 11:20:00,56.45,56.78,56.29,56.44,106000.0,54.8393,55.1599,54.6839,54.8296,106000.0
2022-03-01 11:30:00,56.45,56.45,55.62,55.73,312499.0,54.8393,54.8393,54.033,54.1398,312499.0
2022-03-01 11:40:00,55.73,55.87,55.15,55.33,262204.0,54.1398,54.2759,53.5764,53.7513,262204.0
2022-03-01 11:50:00,55.34,55.39,54.94,55.15,280479.0,53.761,53.8095,53.3724,53.5764,280479.0
2022-03-01 12:00:00,55.14,55.21,54.83,54.85,236443.0,53.5667,53.6347,53.2655,53.285,236443.0
2022-03-01 12:10:00,54.83,55.52,54.66,55.41,257274.0,53.2655,53.9358,53.1004,53.829,257274.0
2022-03-01 12:20:00,55.43,55.5,55.17,55.42,144349.0,53.8484,53.9164,53.5958,53.8387,144349.0
2022-03-01 12:30:00,55.41,55.67,55.25,55.35,205716.0,53.829,54.0816,53.6735,53.7707,205716.0
2022-03-01 12:40:00,55.35,55.87,55.35,55.77,199884.0,53.7707,54.2759,53.7707,54.1787,199884.0
2022-03-01 12:50:00,55.74,55.9,55.59,55.8,159683.0,54.1496,54.305,54.0038,54.2079,159683.0
2022-03-01 13:00:00,55.76,56.06,55.42,55.57,127204.0,54.169,54.4604,53.8387,53.9844,127204.0
2022-03-01 13:10:00,55.58,55.61,55.07,55.11,148369.0,53.9941,54.0233,53.4987,53.5375,148369.0
2022-03-01 13:20:00,55.12,55.27,54.56,54.58,265524.0,53.5473,53.693,53.0032,53.0227,265524.0
2022-03-01 13:30:00,54.57,54.96,54.52,54.94,158764.0,53.0129,53.3918,52.9644,53.3724,158764.0
2022-03-01 13:40:00,54.92,55.03,54.57,54.71,135812.0,53.353,53.4598,53.0129,53.149,135812.0
2022-03-01 13:50:00,54.75,55.05,54.66,54.91,102327.0,53.1878,53.4793,53.1004,53.3432,102327.0
2022-03-01 14:00:00,54.93,54.97,54.59,54.76,129394.0,53.3627,53.4015,53.0324,53.1975,129394.0
2022-03-01 14:10:00,54.78,55.03,54.42,54.99,218001.0,53.217,53.4598,52.8672,53.421,218001.0
2022-03-01 14:20:00,55.0,55.5,54.88,55.4,182584.0,53.4307,53.9164,53.3141,53.8193,182584.0
2022-03-01 14:30:00,55.4,55.74,55.2,55.71,158283.0,53.8193,54.1496,53.625,54.1204,158283.0
2022-03-01 14:40:00,55.71,55.79,55.35,55.46,255328.0,54.1204,54.1981,53.7707,53.8776,255328.0
2022-03-01 14:50:00,55.45,55.47,55.0,55.11,169040.0,53.8678,53.8873,53.4307,53.5375,169040.0
2022-03-01 15:00:00,55.16,56.16,55.04,55.97,329430.0,53.5861,54.5576,53.4695,54.373,329430.0
2022-03-01 15:10:00,55.98,56.01,55.29,55.34,173153.0,54.3827,54.4119,53.7124,53.761,173153.0
2022-03-01 15:20:00,55.34,55.4,55.02,55.05,149329.0,53.761,53.8193,53.4501,53.4793,149329.0
2022-03-01 15:30:00,55.03,55.23,54.72,55.07,246713.0,53.4598,53.6541,53.1587,53.4987,246713.0
2022-03-01 15:40:00,55.04,55.26,54.25,54.32,312952.0,53.4695,53.6833,52.7021,52.7701,312952.0
2022-03-01 15:50:00,54.27,55.39,54.11,55.28,1253462.0,52.7215,53.8095,52.5661,53.7027,1253462.0
2022-03-02 09:30:00,56.17,56.34,55.98,56.11,413058.0,54.5673,54.7324,54.3827,54.509,413058.0
2022-03-02 09:40:00,56.11,57.07,56.07,56.88,682339.0,54.509,55.4416,54.4701,55.257,682339.0
2022-03-02 09:50:00,56.88,56.98,56.42,56.64,401573.0,55.257,55.3542,54.8102,55.0239,401573.0
2022-03-02 10:00:00,56.64,57.05,55.9,56.04,551890.0,55.0239,55.4222,54.305,54.441,551890.0
2022-03-02 10:10:00,56.06,56.23,55.85,56.12,378852.0,54.4604,54.6256,54.2564,54.5187,378852.0
2022-03-02 10:20:00,56.09,57.2,55.89,56.93,478982.0,54.4896,55.5679,54.2953,55.3056,478982.0
2022-03-02 10:30:00,56.91,57.41,56.54,57.23,560447.0,55.2862,55.7719,54.9267,55.597,560447.0
2022-03-02 10:40:00,57.25,57.33,56.74,57.14,264228.0,55.6165,55.6942,55.121,55.5096,264228.0
2022-03-02 10:50:00,57.17,57.24,56.54,56.93,308315.0,55.5388,55.6068,54.9267,55.3056,308315.0
2022-03-02 11:00:00,56.99,57.95,56.63,57.79,619406.0,55.3639,56.2965,55.0142,56.1411,619406.0
2022-03-02 11:10:00,57.82,58.04,57.68,57.81,416034.0,56.1702,56.3839,56.0342,56.1605,416034.0
2022-03-02 11:20:00,57.83,58.14,57.53,57.84,272237.0,56.1799,56.4811,55.8885,56.1896,272237.0
2022-03-02 11:30:00,57.85,58.44,57.85,58.07,415278.0,56.1994,56.7725,56.1994,56.4131,415278.0
2022-03-02 11:40:00,58.04,58.2,57.66,57.76,220260.0,56.3839,56.5394,56.0148,56.1119,220260.0
2022-03-02 11:50:00,57.8,58.03,57.71,58.0,176254.0,56.1508,56.3742,56.0634,56.3451,176254.0
2022-03-02 12:00:00,57.98,58.13,57.76,58.08,171416.0,56.3256,56.4714,56.1119,56.4228,171416.0
2022-03-02 12:10:00,58.08,58.35,58.05,58.18,235072.0,56.4228,56.6851,56.3937,56.5199,235072.0
2022-03-02 12:20:00,58.17,58.23,57.8,58.11,141935.0,56.5102,56.5685,56.1508,56.4519,141935.0
2022-03-02 12:30:00,58.15,58.36,58.08,58.29,155082.0,56.4908,56.6948,56.4228,56.6268,155082.0
2022-03-02 12:40:00,58.29,58.35,58.15,58.26,169429.0,56.6268,56.6851,56.4908,56.5977,169429.0
2022-03-02 12:50:00,58.24,58.29,57.99,58.22,132982.0,56.5782,56.6268,56.3354,56.5588,132982.0
2022-03-02 13:00:00,58.27,58.68,58.27,58.63,324664.0,56.6074,57.0057,56.6074,56.9571,324664.0
2022-03-02 13:10:00,58.63,58.75,58.51,58.56,172989.0,56.9571,57.0737,56.8405,56.8891,172989.0
2022-03-02 13:20:00,58.57,58.66,58.45,58.53,85599.0,56.8988,56.9862,56.7822,56.86,85599.0
2022-03-02 13:30:00,58.58,58.83,58.57,58.79,158627.0,56.9085,57.1514,56.8988,57.1125,158627.0
2022-03-02 13:40:00,58.79,58.79,58.41,58.47,169761.0,57.1125,57.1125,56.7434,56.8017,169761.0
2022-03-02 13:50:00,58.49,58.74,58.49,58.63,156159.0,56.8211,57.064,56.8211,56.9571,156159.0
2022-03-02 14:00:00,58.65,58.87,58.51,58.77,164480.0,56.9765,57.1903,56.8405,57.0931,164480.0
2022-03-02 14:10:00,58.79,58.87,58.68,58.77,86186.0,57.1125,57.1903,57.0057,57.0931,86186.0
2022-03-02 14:20:00,58.77,58.89,58.3,58.49,238656.0,57.0931,57.2097,56.6365,56.8211,238656.0
2022-03-02 14:30:00,58.5,58.62,58.35,58.56,137275.0,56.8308,56.9474,56.6851,56.8891,137275.0
2022-03-02 14:40:00,58.58,58.77,58.52,58.63,106864.0,56.9085,57.0931,56.8502,56.9571,106864.0
2022-03-02 14:50:00,58.66,58.8,58.19,58.34,196855.0,56.9862,57.1223,56.5297,56.6754,196855.0
2022-03-02 15:00:00,58.32,58.72,58.29,58.52,155550.0,56.6559,57.0445,56.6268,56.8502,155550.0
2022-03-02 15:10:00,58.48,58.61,58.21,58.46,117125.0,56.8114,56.9377,56.5491,56.792,117125.0
2022-03-02 15:20:00,58.42,58.66,58.25,58.61,143375.0,56.7531,56.9862,56.5879,56.9377,143375.0
2022-03-02 15:30:00,58.61,58.81,58.55,58.61,165357.0,56.9377,57.132,56.8794,56.9377,165357.0
2022-03-02 15:40:00,58.61,58.84,58.52,58.8,182762.0,56.9377,57.1611,56.8502,57.1223,182762.0
2022-03-02 15:50:00,58.82,58.93,58.2,58.27,498305.0,57.1417,57.2485,56.5394,56.6074,498305.0
2022-03-03 09:30:00,59.29,59.48,58.87,59.12,610892.0,57.5983,57.7828,57.1903,57.4331,610892.0
2022-03-03 09:40:00,59.12,59.56,58.81,58.89,689941.0,57.4331,57.8606,57.132,57.2097,689941.0
2022-03-03 09:50:00,58.9,59.14,58.71,59.0,335824.0,57.2194,57.4526,57.0348,57.3165,335824.0
2022-03-03 10:00:00,59.0,59.25,58.59,58.75,343792.0,57.3165,57.5594,56.9182,57.0737,343792.0
2022-03-03 10:10:00,58.72,58.88,58.33,58.49,387021.0,57.0445,57.2,56.6657,56.8211,387021.0
2022-03-03 10:20:00,58.5,58.53,57.96,58.21,401948.0,56.8308,56.86,56.3062,56.5491,401948.0
2022-03-03 10:30:00,58.21,58.36,57.65,57.68,381271.0,56.5491,56.6948,56.0051,56.0342,381271.0
2022-03-03 10:40:00,57.68,57.81,57.41,57.58,332891.0,56.0342,56.1605,55.7719,55.9371,332891.0
2022-03-03 10:50:00,57.56,57.58,57.06,57.09,229283.0,55.9176,55.9371,55.4319,55.461,229283.0
2022-03-03 11:00:00,57.08,57.31,56.95,57.2,234474.0,55.4513,55.6748,55.325,55.5679,234474.0
2022-03-03 11:10:00,57.15,57.21,56.66,57.06,260098.0,55.5193,55.5776,55.0433,55.4319,260098.0
2022-03-03 11:20:00,57.08,57.57,57.08,57.44,290668.0,55.4513,55.9273,55.4513,55.8011,290668.0
2022-03-03 11:30:00,57.42,57.54,57.15,57.36,170966.0,55.7816,55.8982,55.5193,55.7233,170966.0
2022-03-03 11:40:00,57.36,57.73,57.29,57.49,267074.0,55.7233,56.0828,55.6553,55.8496,267074.0
2022-03-03 11:50:00,57.5,57.86,57.18,57.64,650829.0,55.8593,56.2091,55.5485,55.9953,650829.0
2022-03-03 12:00:00,57.64,57.9,57.53,57.9,141063.0,55.9953,56.2479,55.8885,56.2479,141063.0
2022-03-03 12:10:00,57.89,58.06,57.8,57.91,176096.0,56.2382,56.4034,56.1508,56.2576,176096.0
2022-03-03 12:20:00,57.9,57.9,57.27,57.34,201220.0,56.2479,56.2479,55.6359,55.7039,201220.0
2022-03-03 12:30:00,57.37,58.82,57.29,58.23,622151.0,55.7331,57.1417,55.6553,56.5685,622151.0
2022-03-03 12:40:00,58.21,58.35,57.93,58.18,216160.0,56.5491,56.6851,56.2771,56.5199,216160.0
2022-03-03 12:50:00,58.16,58.38,57.99,58.25,93050.0,56.5005,56.7142,56.3354,56.5879,93050.0
2022-03-03 13:00:00,58.25,58.57,58.1,58.29,108329.0,56.5879,56.8988,56.4422,56.6268,108329.0
2022-03-03 13:10:00,58.27,58.72,58.19,58.65,118768.0,56.6074,57.0445,56.5297,56.9765,118768.0
2022-03-03 13:20:00,58.58,58.7,58.5,58.66,54862.0,56.9085,57.0251,56.8308,56.9862,54862.0
2022-03-03 13:30:00,58.63,58.63,58.13,58.26,84067.0,56.9571,56.9571,56.4714,56.5977,84067.0
2022-03-03 13:40:00,58.27,58.38,58.06,58.31,84640.0,56.6074,56.7142,56.4034,56.6462,84640.0
2022-03-03 13:50:00,58.32,58.49,58.29,58.31,136098.0,56.6559,56.8211,56.6268,56.6462,136098.0
2022-03-03 14:00:00,58.31,58.53,58.24,58.25,82367.0,56.6462,56.86,56.5782,56.5879,82367.0
2022-03-03 14:10:00,58.28,58.82,58.14,58.67,194641.0,56.6171,57.1417,56.4811,56.996,194641.0
2022-03-03 14:20:00,58.67,58.67,58.44,58.61,92486.0,56.996,56.996,56.7725,56.9377,92486.0
2022-03-03 14:30:00,58.58,58.61,58.28,58.31,76220.0,56.9085,56.9377,56.6171,56.6462,76220.0
2022-03-03 14:40:00,58.3,58.39,57.68,57.72,152726.0,56.6365,56.7239,56.0342,56.0731,152726.0
2022-03-03 14:50:00,57.72,57.78,57.47,57.62,121156.0,56.0731,56.1314,55.8302,55.9759,121156.0
2022-03-03 15:00:00,57.6,57.6,57.02,57.14,150762.0,55.9565,55.9565,55.393,55.5096,150762.0
2022-03-03 15:10:00,57.15,57.55,57.09,57.44,95041.0,55.5193,55.9079,55.461,55.8011,95041.0
2022-03-03 15:20:00,57.41,57.72,57.2,57.7,94810.0,55.7719,56.0731,55.5679,56.0536,94810.0
2022-03-03 15:30:00,57.68,57.68,56.94,57.28,155225.0,56.0342,56.0342,55.3153,55.6456,155225.0
2022-03-03 15:40:00,57.24,57.24,56.69,56.99,201461.0,55.6068,55.6068,55.0725,55.3639,201461.0
2022-03-03 15:50:00,56.99,57.44,56.75,57.42,384378.0,55.3639,55.8011,55.1307,55.7816,384378.0
2022-03-04 09:30:00,55.85,56.13,55.68,55.75,612278.0,54.2564,54.5284,54.0913,54.1593,612278.0
2022-03-04 09:40:00,55.76,55.8,54.96,55.0,583348.0,54.169,54.2079,53.3918,53.4307,583348.0
2022-03-04 09:50:00,54.99,55.97,54.89,55.85,413816.0,53.421,54.373,53.3238,54.2564,413816.0
2022-03-04 10:00:00,55.84,56.1,55.1,55.17,335767.0,54.2467,54.4993,53.5278,53.5958,335767.0
2022-03-04 10:10:00,55.16,55.26,54.63,54.85,405470.0,53.5861,53.6833,53.0712,53.285,405470.0
2022-03-04 10:20:00,54.83,55.15,54.72,55.05,219867.0,53.2655,53.5764,53.1587,53.4793,219867.0
2022-03-04 10:30:00,55.06,55.35,54.69,55.06,294679.0,53.489,53.7707,53.1295,53.489,294679.0
2022-03-04 10:40:00,55.03,55.08,54.56,54.72,271871.0,53.4598,53.5084,53.0032,53.1587,271871.0
2022-03-04 10:50:00,54.64,54.86,54.5,54.55,363546.0,53.0809,53.2947,52.9449,52.9935,363546.0
2022-03-04 11:00:00,54.55,54.72,54.39,54.5,192593.0,52.9935,53.1587,52.8381,52.9449,192593.0
2022-03-04 11:10:00,54.5,54.85,54.29,54.69,291759.0,52.9449,53.285,52.7409,53.1295,291759.0
2022-03-04 11:20:00,54.69,54.91,54.49,54.73,175363.0,53.1295,53.3432,52.9352,53.1684,175363.0
2022-03-04 11:30:00,54.73,55.01,54.35,54.95,324655.0,53.1684,53.4404,52.7992,53.3821,324655.0
2022-03-04 11:40:00,54.95,55.14,54.82,55.1,191524.0,53.3821,53.5667,53.2558,53.5278,191524.0
2022-03-04 11:50:00,55.13,55.13,54.75,54.83,134645.0,53.557,53.557,53.1878,53.2655,134645.0
2022-03-04 12:00:00,54.82,55.1,54.64,54.99,112621.0,53.2558,53.5278,53.0809,53.421,112621.0
2022-03-04 12:10:00,55.0,55.88,55.0,55.62,300678.0,53.4307,54.2856,53.4307,54.033,300678.0
2022-03-04 12:20:00,55.63,55.78,55.31,55.75,173016.0,54.0427,54.1884,53.7318,54.1593,173016.0
2022-03-04 12:30:00,55.73,55.83,55.58,55.71,176758.0,54.1398,54.237,53.9941,54.1204,176758.0
2022-03-04 12:40:00,55.71,55.77,55.35,55.59,114686.0,54.1204,54.1787,53.7707,54.0038,114686.0
2022-03-04 12:50:00,55.6,56.05,55.49,55.9,159091.0,54.0136,54.4507,53.9067,54.305,159091.0
2022-03-04 13:00:00,55.93,56.47,55.93,56.44,207424.0,54.3341,54.8587,54.3341,54.8296,207424.0
2022-03-04 13:10:00,56.45,56.46,55.82,55.93,188201.0,54.8393,54.849,54.2273,54.3341,188201.0
2022-03-04 13:20:00,55.97,56.13,55.84,55.85,326870.0,54.373,54.5284,54.2467,54.2564,326870.0
2022-03-04 13:30:00,55.85,56.27,55.85,56.26,93059.0,54.2564,54.6644,54.2564,54.6547,93059.0
2022-03-04 13:40:00,56.25,56.25,55.51,55.61,161171.0,54.645,54.645,53.9261,54.0233,161171.0
2022-03-04 13:50:00,55.63,55.78,55.26,55.32,125611.0,54.0427,54.1884,53.6833,53.7415,125611.0
2022-03-04 14:00:00,55.33,55.45,55.04,55.3,181629.0,53.7513,53.8678,53.4695,53.7221,181629.0
2022-03-04 14:10:00,55.32,55.32,55.02,55.22,168681.0,53.7415,53.7415,53.4501,53.6444,168681.0
2022-03-04 14:20:00,55.24,55.87,55.19,55.62,228189.0,53.6638,54.2759,53.6153,54.033,228189.0
2022-03-04 14:30:00,55.61,55.78,55.48,55.62,104763.0,54.0233,54.1884,53.897,54.033,104763.0
2022-03-04 14:40:00,55.6,55.6,55.14,55.17,90780.0,54.0136,54.0136,53.5667,53.5958,90780.0
2022-03-04 14:50:00,55.19,55.43,54.83,54.86,168791.0,53.6153,53.8484,53.2655,53.2947,168791.0
2022-03-04 15:00:00,54.85,55.51,54.85,55.25,182481.0,53.285,53.9261,53.285,53.6735,182481.0
2022-03-04 15:10:00,55.28,55.45,55.04,55.13,119128.0,53.7027,53.8678,53.4695,53.557,119128.0
2022-03-04 15:20:00,55.11,55.68,55.0,55.43,157931.0,53.5375,54.0913,53.4307,53.8484,157931.0
2022-03-04 15:30:00,55.4,55.55,54.99,55.16,150864.0,53.8193,53.965,53.421,53.5861,150864.0
2022-03-04 15:40:00,55.19,55.62,55.12,55.2,227168.0,53.6153,54.033,53.5473,53.625,227168.0
2022-03-04 15:50:00,55.22,56.17,55.1,56.03,703800.0,53.6444,54.5673,53.5278,54.4313,703800.0
2022-03-07 09:30:00,55.78,55.86,55.05,55.28,759294.0,54.1884,54.2661,53.4793,53.7027,759294.0
2022-03-07 09:40:00,55.25,55.41,54.47,54.59,523592.0,53.6735,53.829,52.9158,53.0324,523592.0
2022-03-07 09:50:00,54.6,55.09,54.3,54.3,445026.0,53.0421,53.5181,52.7507,52.7507,445026.0
2022-03-07 10:00:00,54.29,54.63,54.16,54.46,326809.0,52.7409,53.0712,52.6146,52.9061,326809.0
2022-03-07 10:10:00,54.45,54.55,53.92,53.95,270831.0,52.8964,52.9935,52.3815,52.4106,270831.0
2022-03-07 10:20:00,53.96,54.22,53.61,53.62,308619.0,52.4204,52.6729,52.0803,52.0901,308619.0
2022-03-07 10:30:00,53.6,53.9,53.49,53.72,503870.0,52.0706,52.3621,51.9638,52.1872,503870.0
2022-03-07 10:40:00,53.71,53.87,53.4,53.52,276112.0,52.1775,52.3329,51.8763,51.9929,276112.0
2022-03-07 10:50:00,53.52,53.69,53.23,53.42,263435.0,51.9929,52.1581,51.7112,51.8958,263435.0
2022-03-07 11:00:00,53.41,53.92,53.28,53.83,274195.0,51.886,52.3815,51.7598,52.2941,274195.0
2022-03-07 11:10:00,53.81,54.05,53.62,53.89,226610.0,52.2746,52.5078,52.0901,52.3523,226610.0
2022-03-07 11:20:00,53.88,53.99,53.71,53.73,157553.0,52.3426,52.4495,52.1775,52.1969,157553.0
2022-03-07 11:30:00,53.73,53.78,53.08,53.11,276104.0,52.1969,52.2455,51.5655,51.5946,276104.0
2022-03-07 11:40:00,53.1,53.63,52.92,53.36,313828.0,51.5849,52.0998,51.41,51.8375,313828.0
2022-03-07 11:50:00,53.4,53.4,52.84,52.88,219071.0,51.8763,51.8763,51.3323,51.3712,219071.0
2022-03-07 12:00:00,52.85,52.92,52.55,52.72,501184.0,51.342,51.41,51.0506,51.2157,501184.0
2022-03-07 12:10:00,52.73,52.92,52.41,52.51,213218.0,51.2254,51.41,50.9146,51.0117,213218.0
2022-03-07 12:20:00,52.51,52.61,52.11,52.42,278556.0,51.0117,51.1089,50.6231,50.9243,278556.0
2022-03-07 12:30:00,52.41,52.49,52.13,52.32,313261.0,50.9146,50.9923,50.6426,50.8271,313261.0
2022-03-07 12:40:00,52.34,52.74,52.3,52.64,258268.0,50.8466,51.2352,50.8077,51.138,258268.0
2022-03-07 12:50:00,52.63,52.98,52.28,52.45,361514.0,51.1283,51.4683,50.7883,50.9534,361514.0
2022-03-07 13:00:00,52.39,52.94,52.39,52.65,358696.0,50.8951,51.4295,50.8951,51.1477,358696.0
2022-03-07 13:10:00,52.65,52.67,52.11,52.13,341484.0,51.1477,51.1672,50.6231,50.6426,341484.0
2022-03-07 13:20:00,52.12,52.55,52.05,52.39,431021.0,50.6329,51.0506,50.5648,50.8951,431021.0
2022-03-07 13:30:00,52.38,52.72,52.28,52.65,193722.0,50.8854,51.2157,50.7883,51.1477,193722.0
2022-03-07 13:40:00,52.66,52.83,52.37,52.41,220838.0,51.1574,51.3226,50.8757,50.9146,220838.0
2022-03-07 13:50:00,52.42,52.59,52.23,52.31,152074.0,50.9243,51.0894,50.7397,50.8174,152074.0
2022-03-07 14:00:00,52.31,52.49,52.05,52.36,218821.0,50.8174,50.9923,50.5648,50.866,218821.0
2022-03-07 14:10:00,52.36,52.78,52.34,52.74,203991.0,50.866,51.274,50.8466,51.2352,203991.0
2022-03-07 14:20:00,52.72,52.76,52.27,52.34,219328.0,51.2157,51.2546,50.7786,50.8466,219328.0
2022-03-07 14:30:00,52.33,52.42,52.15,52.34,308427.0,50.8369,50.9243,50.662,50.8466,308427.0
2022-03-07 14:40:00,52.36,52.37,51.87,52.13,300243.0,50.866,50.8757,50.39,50.6426,300243.0
2022-03-07 14:50:00,52.15,52.18,51.76,51.91,247645.0,50.662,50.6911,50.2831,50.4288,247645.0
2022-03-07 15:00:00,51.94,52.05,51.65,51.77,191239.0,50.458,50.5648,50.1763,50.2928,191239.0
2022-03-07 15:10:00,51.76,51.84,51.39,51.58,354248.0,50.2831,50.3608,49.9237,50.1083,354248.0
2022-03-07 15:20:00,51.59,52.04,51.54,51.87,324572.0,50.118,50.5551,50.0694,50.39,324572.0
2022-03-07 15:30:00,51.86,51.86,51.42,51.43,219223.0,50.3803,50.3803,49.9528,49.9625,219223.0
2022-03-07 15:40:00,51.42,51.85,51.28,51.33,312747.0,49.9528,50.3706,49.8168,49.8654,312747.0
2022-03-07 15:50:00,51.34,51.56,51.02,51.04,617773.0,49.8751,50.0888,49.5642,49.5837,617773.0
2022-03-08 09:30:00,51.11,51.65,50.66,50.68,915760.0,49.6517,50.1763,49.2145,49.2339,915760.0
2022-03-08 09:40:00,50.67,51.65,50.43,51.16,645189.0,49.2242,50.1763,48.9911,49.7002,645189.0
2022-03-08 09:50:00,51.13,51.38,50.57,50.75,345075.0,49.6711,49.914,49.1271,49.3019,345075.0
2022-03-08 10:00:00,50.76,50.76,49.72,49.78,526783.0,49.3117,49.3117,48.3013,48.3596,526783.0
2022-03-08 10:10:00,49.76,50.9,49.68,50.82,495401.0,48.3402,49.4477,48.2625,49.3699,495401.0
2022-03-08 10:20:00,50.81,50.93,49.9,49.91,313996.0,49.3602,49.4768,48.4762,48.4859,313996.0
2022-03-08 10:30:00,49.91,50.25,49.55,49.83,306711.0,48.4859,48.8162,48.1362,48.4082,306711.0
2022-03-08 10:40:00,49.84,50.36,49.74,50.36,217012.0,48.4179,48.9231,48.3208,48.9231,217012.0
2022-03-08 10:50:00,50.28,51.05,49.99,50.99,347034.0,48.8454,49.5934,48.5636,49.5351,347034.0
2022-03-08 11:00:00,51.0,51.15,50.35,50.5,348781.0,49.5448,49.6905,48.9134,49.0591,348781.0
2022-03-08 11:10:00,50.53,50.71,50.26,50.56,198727.0,49.0882,49.2631,48.8259,49.1174,198727.0
2022-03-08 11:20:00,50.59,50.65,49.9,50.03,210600.0,49.1465,49.2048,48.4762,48.6025,210600.0
2022-03-08 11:30:00,50.01,50.06,49.45,49.75,295511.0,48.5831,48.6316,48.039,48.3305,295511.0
2022-03-08 11:40:00,49.75,50.5,49.57,50.36,179045.0,48.3305,49.0591,48.1556,48.9231,179045.0
2022-03-08 11:50:00,50.36,50.75,50.25,50.49,238705.0,48.9231,49.3019,48.8162,49.0494,238705.0
2022-03-08 12:00:00,50.52,51.6,50.4,51.46,298340.0,49.0785,50.1277,48.9619,49.9917,298340.0
2022-03-08 12:10:00,51.46,52.91,51.45,52.78,623227.0,49.9917,51.4003,49.982,51.274,623227.0
2022-03-08 12:20:00,52.77,52.85,51.94,52.64,496373.0,51.2643,51.342,50.458,51.138,496373.0
2022-03-08 12:30:00,52.63,53.04,52.35,53.01,373074.0,51.1283,51.5266,50.8563,51.4975,373074.0
2022-03-08 12:40:00,53.01,53.23,52.69,53.03,286491.0,51.4975,51.7112,51.1866,51.5169,286491.0
2022-03-08 12:50:00,52.96,53.26,52.65,53.13,211167.0,51.4489,51.7403,51.1477,51.614,211167.0
2022-03-08 13:00:00,53.15,53.83,53.15,53.8,296540.0,51.6335,52.2941,51.6335,52.2649,296540.0
2022-03-08 13:10:00,53.8,53.87,53.44,53.62,318771.0,52.2649,52.3329,51.9152,52.0901,318771.0
2022-03-08 13:20:00,53.62,53.62,52.53,52.61,371050.0,52.0901,52.0901,51.0312,51.1089,371050.0
2022-03-08 13:30:00,52.62,52.62,51.91,52.03,309872.0,51.1186,51.1186,50.4288,50.5454,309872.0
2022-03-08 13:40:00,52.02,52.05,51.47,51.65,347941.0,50.5357,50.5648,50.0014,50.1763,347941.0
2022-03-08 13:50:00,51.61,51.67,51.02,51.06,377395.0,50.1374,50.1957,49.5642,49.6031,377395.0
2022-03-08 14:00:00,51.06,51.27,50.43,51.08,459462.0,49.6031,49.8071,48.9911,49.6225,459462.0
2022-03-08 14:10:00,51.04,51.13,50.6,50.93,189854.0,49.5837,49.6711,49.1562,49.4768,189854.0
2022-03-08 14:20:00,50.93,51.6,50.52,51.54,306954.0,49.4768,50.1277,49.0785,50.0694,306954.0
2022-03-08 14:30:00,51.51,51.77,51.11,51.64,266564.0,50.0403,50.2928,49.6517,50.1665,266564.0
2022-03-08 14:40:00,51.68,52.2,51.33,52.17,192726.0,50.2054,50.7106,49.8654,50.6814,192726.0
2022-03-08 14:50:00,52.14,52.23,51.55,51.77,181221.0,50.6523,50.7397,50.0791,50.2928,181221.0
2022-03-08 15:00:00,51.77,52.53,51.72,52.22,235747.0,50.2928,51.0312,50.2443,50.73,235747.0
2022-03-08 15:10:00,52.28,52.32,51.69,51.8,191602.0,50.7883,50.8271,50.2151,50.322,191602.0
2022-03-08 15:20:00,51.81,51.85,50.87,50.89,263309.0,50.3317,50.3706,49.4185,49.4379,263309.0
2022-03-08 15:30:00,50.91,50.97,50.29,50.8,366236.0,49.4574,49.5157,48.8551,49.3505,366236.0
2022-03-08 15:40:00,50.81,50.97,50.15,50.26,365129.0,49.3602,49.5157,48.7191,48.8259,365129.0
2022-03-08 15:50:00,50.22,50.92,49.79,49.87,1170000.0,48.7871,49.4671,48.3693,48.4471,1170000.0
2022-03-09 09:30:00,53.11,53.12,52.6,52.96,932256.0,51.5946,51.6043,51.0992,51.4489,932256.0
2022-03-09 09:40:00,52.98,53.26,52.72,52.87,633456.0,51.4683,51.7403,51.2157,51.3615,633456.0
2022-03-09 09:50:00,52.87,52.96,52.24,52.71,390056.0,51.3615,51.4489,50.7494,51.206,390056.0
2022-03-09 10:00:00,52.71,53.4,52.64,53.22,449158.0,51.206,51.8763,51.138,51.7015,449158.0
2022-03-09 10:10:00,53.22,53.5,52.96,53.18,370856.0,51.7015,51.9735,51.4489,51.6626,370856.0
2022-03-09 10:20:00,53.18,53.41,53.01,53.28,251309.0,51.6626,51.886,51.4975,51.7598,251309.0
2022-03-09 10:30:00,53.29,53.51,53.06,53.42,286168.0,51.7695,51.9832,51.546,51.8958,286168.0
2022-03-09 10:40:00,53.41,53.48,53.22,53.37,211174.0,51.886,51.954,51.7015,51.8472,211174.0
2022-03-09 10:50:00,53.4,53.71,53.16,53.57,263027.0,51.8763,52.1775,51.6432,52.0415,263027.0
2022-03-09 11:00:00,53.6,53.65,53.23,53.32,256368.0,52.0706,52.1192,51.7112,51.7986,256368.0
2022-03-09 11:10:00,53.33,53.37,52.92,53.3,281575.0,51.8083,51.8472,51.41,51.7792,281575.0
2022-03-09 11:20:00,53.3,53.45,53.13,53.16,260628.0,51.7792,51.9249,51.614,51.6432,260628.0
2022-03-09 11:30:00,53.16,53.74,53.16,53.52,302499.0,51.6432,52.2066,51.6432,51.9929,302499.0
2022-03-09 11:40:00,53.52,53.76,53.49,53.76,167184.0,51.9929,52.2261,51.9638,52.2261,167184.0
2022-03-09 11:50:00,53.71,53.91,53.56,53.87,128759.0,52.1775,52.3718,52.0318,52.3329,128759.0
2022-03-09 12:00:00,53.88,54.03,53.77,53.84,232608.0,52.3426,52.4884,52.2358,52.3038,232608.0
2022-03-09 12:10:00,53.84,53.96,53.71,53.87,140584.0,52.3038,52.4204,52.1775,52.3329,140584.0
2022-03-09 12:20:00,53.88,54.09,53.66,53.94,278196.0,52.3426,52.5466,52.1289,52.4009,278196.0
2022-03-09 12:30:00,53.94,54.36,53.94,54.28,276976.0,52.4009,52.8089,52.4009,52.7312,276976.0
2022-03-09 12:40:00,54.29,54.3,54.02,54.28,144539.0,52.7409,52.7507,52.4786,52.7312,144539.0
2022-03-09 12:50:00,54.27,54.27,54.1,54.23,171910.0,52.7215,52.7215,52.5564,52.6826,171910.0
2022-03-09 13:00:00,54.23,54.23,53.83,53.92,189147.0,52.6826,52.6826,52.2941,52.3815,189147.0
2022-03-09 13:10:00,53.9,54.2,53.88,54.04,153947.0,52.3621,52.6535,52.3426,52.4981,153947.0
2022-03-09 13:20:00,54.05,54.23,54.03,54.2,92317.0,52.5078,52.6826,52.4884,52.6535,92317.0
2022-03-09 13:30:00,54.22,54.22,53.87,53.95,154330.0,52.6729,52.6729,52.3329,52.4106,154330.0
2022-03-09 13:40:00,53.97,54.02,53.49,53.57,239238.0,52.4301,52.4786,51.9638,52.0415,239238.0
2022-03-09 13:50:00,53.57,53.83,53.5,53.63,119019.0,52.0415,52.2941,51.9735,52.0998,119019.0
2022-03-09 14:00:00,53.65,54.0,53.59,53.83,109652.0,52.1192,52.4592,52.0609,52.2941,109652.0
2022-03-09 14:10:00,53.83,53.92,53.59,53.73,140643.0,52.2941,52.3815,52.0609,52.1969,140643.0
2022-03-09 14:20:00,53.71,53.93,53.7,53.81,64791.0,52.1775,52.3912,52.1678,52.2746,64791.0
2022-03-09 14:30:00,53.83,54.08,53.82,53.98,122407.0,52.2941,52.5369,52.2843,52.4398,122407.0
2022-03-09 14:40:00,54.03,54.1,53.79,53.89,172652.0,52.4884,52.5564,52.2552,52.3523,172652.0
2022-03-09 14:50:00,53.89,54.14,53.76,53.83,176172.0,52.3523,52.5952,52.2261,52.2941,176172.0
2022-03-09 15:00:00,53.87,54.32,53.83,54.32,162642.0,52.3329,52.7701,52.2941,52.7701,162642.0
2022-03-09 15:10:00,54.33,54.46,54.17,54.31,218605.0,52.7798,52.9061,52.6244,52.7604,218605.0
2022-03-09 15:20:00,54.31,54.48,54.24,54.39,120919.0,52.7604,52.9255,52.6924,52.8381,120919.0
2022-03-09 15:30:00,54.4,54.63,54.22,54.23,215073.0,52.8478,53.0712,52.6729,52.6826,215073.0
2022-03-09 15:40:00,54.23,54.44,54.01,54.08,276033.0,52.6826,52.8867,52.4689,52.5369,276033.0
2022-03-09 15:50:00,54.11,54.25,53.6,53.88,475181.0,52.5661,52.7021,52.0706,52.3426,475181.0
2022-03-10 09:30:00,52.0,52.32,51.85,51.88,581058.0,50.5163,50.8271,50.3706,50.3997,581058.0
2022-03-10 09:40:00,51.88,52.35,51.86,51.95,342441.0,50.3997,50.8563,50.3803,50.4677,342441.0
2022-03-10 09:50:00,51.96,52.95,51.87,52.77,368997.0,50.4774,51.4392,50.39,51.2643,368997.0
2022-03-10 10:00:00,52.8,52.82,52.35,52.57,234590.0,51.2935,51.3129,50.8563,51.07,234590.0
2022-03-10 10:10:00,52.58,53.07,52.41,53.04,281829.0,51.0797,51.5557,50.9146,51.5266,281829.0
2022-03-10 10:20:00,53.03,53.03,52.26,52.27,220466.0,51.5169,51.5169,50.7689,50.7786,220466.0
2022-03-10 10:30:00,52.27,52.42,51.87,52.1,196654.0,50.7786,50.9243,50.39,50.6134,196654.0
2022-03-10 10:40:00,52.09,52.38,52.0,52.29,104485.0,50.6037,50.8854,50.5163,50.798,104485.0
2022-03-10 10:50:00,52.27,52.27,51.65,51.76,182695.0,50.7786,50.7786,50.1763,50.2831,182695.0
2022-03-10 11:00:00,51.74,51.74,51.44,51.59,184108.0,50.2637,50.2637,49.9723,50.118,184108.0
2022-03-10 11:10:00,51.59,51.75,51.53,51.62,125456.0,50.118,50.2734,50.0597,50.1471,125456.0
2022-03-10 11:20:00,51.61,51.78,51.27,51.36,182936.0,50.1374,50.3026,49.8071,49.8945,182936.0
2022-03-10 11:30:00,51.37,51.46,51.29,51.32,118710.0,49.9043,49.9917,49.8265,49.8557,118710.0
2022-03-10 11:40:00,51.32,51.57,51.24,51.52,133858.0,49.8557,50.0985,49.778,50.05,133858.0
2022-03-10 11:50:00,51.51,51.83,51.48,51.79,129362.0,50.0403,50.3511,50.0111,50.3123,129362.0
2022-03-10 12:00:00,51.79,51.96,51.73,51.75,76044.0,50.3123,50.4774,50.254,50.2734,76044.0
2022-03-10 12:10:00,51.76,51.91,51.72,51.89,59007.0,50.2831,50.4288,50.2443,50.4094,59007.0
2022-03-10 12:20:00,51.89,52.27,51.84,52.16,108134.0,50.4094,50.7786,50.3608,50.6717,108134.0
2022-03-10 12:30:00,52.16,52.17,51.74,51.76,67337.0,50.6717,50.6814,50.2637,50.2831,67337.0
2022-03-10 12:40:00,51.75,51.79,51.62,51.77,70385.0,50.2734,50.3123,50.1471,50.2928,70385.0
2022-03-10 12:50:00,51.75,51.79,51.5,51.63,79973.0,50.2734,50.3123,50.0305,50.1568,79973.0
2022-03-10 13:00:00,51.6,51.82,51.48,51.66,105240.0,50.1277,50.3414,50.0111,50.186,105240.0
2022-03-10 13:10:00,51.65,52.05,51.62,52.0,133208.0,50.1763,50.5648,50.1471,50.5163,133208.0
2022-03-10 13:20:00,51.98,52.08,51.82,51.96,141409.0,50.4968,50.594,50.3414,50.4774,141409.0
2022-03-10 13:30:00,51.97,52.2,51.86,51.98,143014.0,50.4871,50.7106,50.3803,50.4968,143014.0
2022-03-10 13:40:00,52.0,52.48,51.89,52.47,76954.0,50.5163,50.9826,50.4094,50.9729,76954.0
2022-03-10 13:50:00,52.48,52.53,52.31,52.39,99071.0,50.9826,51.0312,50.8174,50.8951,99071.0
2022-03-10 14:00:00,52.41,53.07,52.34,52.65,249883.0,50.9146,51.5557,50.8466,51.1477,249883.0
2022-03-10 14:10:00,52.66,52.94,52.57,52.82,135945.0,51.1574,51.4295,51.07,51.3129,135945.0
2022-03-10 14:20:00,52.8,52.97,52.64,52.9,104193.0,51.2935,51.4586,51.138,51.3906,104193.0
2022-03-10 14:30:00,52.94,53.13,52.87,52.97,154775.0,51.4295,51.614,51.3615,51.4586,154775.0
2022-03-10 14:40:00,52.97,53.29,52.77,53.25,205673.0,51.4586,51.7695,51.2643,51.7306,205673.0
2022-03-10 14:50:00,53.26,53.38,53.14,53.21,149574.0,51.7403,51.8569,51.6237,51.6918,149574.0
2022-03-10 15:00:00,53.23,53.26,52.67,52.81,151780.0,51.7112,51.7403,51.1672,51.3032,151780.0
2022-03-10 15:10:00,52.82,53.15,52.78,52.94,111892.0,51.3129,51.6335,51.274,51.4295,111892.0
2022-03-10 15:20:00,52.98,53.08,52.61,52.93,122285.0,51.4683,51.5655,51.1089,51.4197,122285.0
2022-03-10 15:30:00,52.93,53.04,52.65,52.83,108722.0,51.4197,51.5266,51.1477,51.3226,108722.0
2022-03-10 15:40:00,52.82,53.14,52.73,52.91,123925.0,51.3129,51.6237,51.2254,51.4003,123925.0
2022-03-10 15:50:00,52.93,53.51,52.93,53.14,375174.0,51.4197,51.9832,51.4197,51.6237,375174.0
2022-03-11 09:30:00,54.13,54.37,53.94,53.96,522283.0,52.5855,52.8187,52.4009,52.4204,522283.0
2022-03-11 09:40:00,53.96,54.26,53.75,54.13,435271.0,52.4204,52.7118,52.2163,52.5855,435271.0
2022-03-11 09:50:00,54.13,54.28,53.56,53.76,361949.0,52.5855,52.7312,52.0318,52.2261,361949.0
2022-03-11 10:00:00,53.76,53.76,52.91,52.96,443230.0,52.2261,52.2261,51.4003,51.4489,443230.0
2022-03-11 10:10:00,53.0,53.4,52.97,53.18,264838.0,51.4877,51.8763,51.4586,51.6626,264838.0
2022-03-11 10:20:00,53.16,53.45,52.93,53.22,249358.0,51.6432,51.9249,51.4197,51.7015,249358.0
2022-03-11 10:30:00,53.2,53.31,52.95,53.25,221519.0,51.682,51.7889,51.4392,51.7306,221519.0
2022-03-11 10:40:00,53.3,53.55,53.23,53.38,183314.0,51.7792,52.0221,51.7112,51.8569,183314.0
2022-03-11 10:50:00,53.36,53.74,53.36,53.7,216342.0,51.8375,52.2066,51.8375,52.1678,216342.0
2022-03-11 11:00:00,53.72,53.72,53.18,53.27,226894.0,52.1872,52.1872,51.6626,51.75,226894.0
2022-03-11 11:10:00,53.27,53.33,53.02,53.2,191417.0,51.75,51.8083,51.5072,51.682,191417.0
2022-03-11 11:20:00,53.22,53.39,53.0,53.05,127250.0,51.7015,51.8666,51.4877,51.5363,127250.0
2022-03-11 11:30:00,53.04,53.04,52.62,52.85,226723.0,51.5266,51.5266,51.1186,51.342,226723.0
2022-03-11 11:40:00,52.85,52.95,52.49,52.83,299850.0,51.342,51.4392,50.9923,51.3226,299850.0
2022-03-11 11:50:00,52.82,52.84,52.61,52.73,102201.0,51.3129,51.3323,51.1089,51.2254,102201.0
2022-03-11 12:00:00,52.73,52.82,52.4,52.45,167929.0,51.2254,51.3129,50.9049,50.9534,167929.0
2022-03-11 12:10:00,52.43,52.83,52.42,52.82,85462.0,50.934,51.3226,50.9243,51.3129,85462.0
2022-03-11 12:20:00,52.82,52.88,52.36,52.38,121538.0,51.3129,51.3712,50.866,50.8854,121538.0
2022-03-11 12:30:00,52.38,52.51,52.22,52.24,134932.0,50.8854,51.0117,50.73,50.7494,134932.0
2022-03-11 12:40:00,52.26,52.56,52.24,52.42,90463.0,50.7689,51.0603,50.7494,50.9243,90463.0
2022-03-11 12:50:00,52.42,52.7,52.42,52.59,98230.0,50.9243,51.1963,50.9243,51.0894,98230.0
2022-03-11 13:00:00,52.6,52.87,52.5,52.64,134907.0,51.0992,51.3615,51.002,51.138,134907.0
2022-03-11 13:10:00,52.68,52.85,52.59,52.85,58322.0,51.1769,51.342,51.0894,51.342,58322.0
2022-03-11 13:20:00,52.85,53.04,52.83,52.96,123448.0,51.342,51.5266,51.3226,51.4489,123448.0
2022-03-11 13:30:00,52.96,53.01,52.78,52.81,108751.0,51.4489,51.4975,51.274,51.3032,108751.0
2022-03-11 13:40:00,52.83,53.09,52.8,53.09,77169.0,51.3226,51.5752,51.2935,51.5752,77169.0
2022-03-11 13:50:00,53.1,53.16,52.47,52.47,144488.0,51.5849,51.6432,50.9729,50.9729,144488.0
2022-03-11 14:00:00,52.47,52.62,52.34,52.51,107669.0,50.9729,51.1186,50.8466,51.0117,107669.0
2022-03-11 14:10:00,52.52,52.67,52.41,52.42,80549.0,51.0214,51.1672,50.9146,50.9243,80549.0
2022-03-11 14:20:00,52.4,52.88,52.35,52.85,87553.0,50.9049,51.3712,50.8563,51.342,87553.0
2022-03-11 14:30:00,52.84,52.87,52.57,52.7,103532.0,51.3323,51.3615,51.07,51.1963,103532.0
2022-03-11 14:40:00,52.69,52.69,52.29,52.45,78158.0,51.1866,51.1866,50.798,50.9534,78158.0
2022-03-11 14:50:00,52.43,52.44,52.07,52.25,178753.0,50.934,50.9437,50.5843,50.7591,178753.0
2022-03-11 15:00:00,52.25,52.28,51.99,52.05,141771.0,50.7591,50.7883,50.5066,50.5648,141771.0
2022-03-11 15:10:00,52.05,52.15,51.93,52.08,80565.0,50.5648,50.662,50.4483,50.594,80565.0
2022-03-11 15:20:00,52.07,52.16,51.82,51.83,129765.0,50.5843,50.6717,50.3414,50.3511,129765.0
2022-03-11 15:30:00,51.81,51.81,51.53,51.6,233716.0,50.3317,50.3317,50.0597,50.1277,233716.0
2022-03-11 15:40:00,51.58,51.69,51.37,51.41,264619.0,50.1083,50.2151,49.9043,49.9431,264619.0
2022-03-11 15:50:00,51.38,51.54,50.92,51.11,499178.0,49.914,50.0694,49.4671,49.6517,499178.0
2022-03-14 09:30:00,51.43,51.81,50.85,51.0,553278.0,49.9625,50.3317,49.3991,49.5448,553278.0
2022-03-14 09:40:00,51.0,51.73,50.77,51.48,441604.0,49.5448,50.254,49.3214,50.0111,441604.0
2022-03-14 09:50:00,51.52,51.71,51.3,51.58,227861.0,50.05,50.2346,49.8362,50.1083,227861.0
2022-03-14 10:00:00,51.54,51.95,51.28,51.93,221306.0,50.0694,50.4677,49.8168,50.4483,221306.0
2022-03-14 10:10:00,51.93,52.25,51.87,52.03,279732.0,50.4483,50.7591,50.39,50.5454,279732.0
2022-03-14 10:20:00,52.04,52.36,51.99,52.09,150433.0,50.5551,50.866,50.5066,50.6037,150433.0
2022-03-14 10:30:00,52.09,52.27,51.83,52.13,174084.0,50.6037,50.7786,50.3511,50.6426,174084.0
2022-03-14 10:40:00,52.18,52.32,52.03,52.19,121687.0,50.6911,50.8271,50.5454,50.7009,121687.0
2022-03-14 10:50:00,52.2,52.66,52.12,52.65,243330.0,50.7106,51.1574,50.6329,51.1477,243330.0
2022-03-14 11:00:00,52.66,52.74,52.37,52.38,172508.0,51.1574,51.2352,50.8757,50.8854,172508.0
2022-03-14 11:10:00,52.41,52.45,52.17,52.24,53786.0,50.9146,50.9534,50.6814,50.7494,53786.0
2022-03-14 11:20:00,52.25,52.25,51.85,51.91,95752.0,50.7591,50.7591,50.3706,50.4288,95752.0
2022-03-14 11:30:00,51.91,51.97,51.62,51.68,119529.0,50.4288,50.4871,50.1471,50.2054,119529.0
2022-03-14 11:40:00,51.67,51.7,51.1,51.12,146449.0,50.1957,50.2248,49.642,49.6614,146449.0
2022-03-14 11:50:00,51.11,51.33,51.08,51.25,103813.0,49.6517,49.8654,49.6225,49.7877,103813.0
2022-03-14 12:00:00,51.24,51.24,50.78,50.8,172706.0,49.778,49.778,49.3311,49.3505,172706.0
2022-03-14 12:10:00,50.81,51.0,50.66,50.98,115107.0,49.3602,49.5448,49.2145,49.5254,115107.0
2022-03-14 12:20:00,50.98,51.03,50.79,51.0,107076.0,49.5254,49.574,49.3408,49.5448,107076.0
2022-03-14 12:30:00,50.97,51.14,50.79,50.96,119693.0,49.5157,49.6808,49.3408,49.506,119693.0
2022-03-14 12:40:00,50.97,51.12,50.6,50.67,158612.0,49.5157,49.6614,49.1562,49.2242,158612.0
2022-03-14 12:50:00,50.68,50.75,50.29,50.31,161266.0,49.2339,49.3019,48.8551,48.8745,161266.0
2022-03-14 13:00:00,50.3,50.36,50.13,50.14,129487.0,48.8648,48.9231,48.6996,48.7093,129487.0
2022-03-14 13:10:00,50.14,50.38,50.14,50.36,73095.0,48.7093,48.9425,48.7093,48.9231,73095.0
2022-03-14 13:20:00,50.35,50.38,50.1,50.13,65822.0,48.9134,48.9425,48.6705,48.6996,65822.0
2022-03-14 13:30:00,50.14,50.21,49.71,49.78,226985.0,48.7093,48.7774,48.2916,48.3596,226985.0
2022-03-14 13:40:00,49.8,49.99,49.66,49.7,110681.0,48.379,48.5636,48.243,48.2819,110681.0
2022-03-14 13:50:00,49.72,50.17,49.72,49.86,141968.0,48.3013,48.7385,48.3013,48.4373,141968.0
2022-03-14 14:00:00,49.86,50.07,49.78,49.96,119711.0,48.4373,48.6413,48.3596,48.5345,119711.0
2022-03-14 14:10:00,49.98,50.03,49.73,49.76,249030.0,48.5539,48.6025,48.311,48.3402,249030.0
2022-03-14 14:20:00,49.79,49.83,49.54,49.58,87264.0,48.3693,48.4082,48.1265,48.1653,87264.0
2022-03-14 14:30:00,49.58,50.02,49.56,49.89,359708.0,48.1653,48.5928,48.1459,48.4665,359708.0
2022-03-14 14:40:00,49.92,49.93,49.65,49.7,86616.0,48.4956,48.5053,48.2333,48.2819,86616.0
2022-03-14 14:50:00,49.71,50.08,49.63,50.01,94111.0,48.2916,48.6511,48.2139,48.5831,94111.0
2022-03-14 15:00:00,50.01,50.32,49.85,49.92,155975.0,48.5831,48.8842,48.4276,48.4956,155975.0
2022-03-14 15:10:00,49.92,50.41,49.9,50.12,115445.0,48.4956,48.9716,48.4762,48.6899,115445.0
2022-03-14 15:20:00,50.1,50.31,50.0,50.05,96105.0,48.6705,48.8745,48.5733,48.6219,96105.0
2022-03-14 15:30:00,50.06,50.06,49.62,49.85,134973.0,48.6316,48.6316,48.2042,48.4276,134973.0
2022-03-14 15:40:00,49.84,50.24,49.75,49.94,170056.0,48.4179,48.8065,48.3305,48.5151,170056.0
2022-03-14 15:50:00,50.0,50.1,49.68,50.0,375130.0,48.5733,48.6705,48.2625,48.5733,375130.0
2022-03-15 09:30:00,50.96,51.53,50.94,51.11,451349.0,49.506,50.0597,49.4865,49.6517,451349.0
2022-03-15 09:40:00,51.1,51.27,50.48,50.73,370708.0,49.642,49.8071,49.0396,49.2825,370708.0
2022-03-15 09:50:00,50.75,51.25,50.66,51.19,195906.0,49.3019,49.7877,49.2145,49.7294,195906.0
2022-03-15 10:00:00,51.18,51.45,50.96,51.06,269821.0,49.7197,49.982,49.506,49.6031,269821.0
2022-03-15 10:10:00,51.09,51.19,50.77,51.19,159460.0,49.6322,49.7294,49.3214,49.7294,159460.0
2022-03-15 10:20:00,51.2,51.71,51.14,51.67,218849.0,49.7391,50.2346,49.6808,50.1957,218849.0
2022-03-15 10:30:00,51.7,51.99,51.64,51.84,270418.0,50.2248,50.5066,50.1665,50.3608,270418.0
2022-03-15 10:40:00,51.88,52.07,51.76,51.96,354363.0,50.3997,50.5843,50.2831,50.4774,354363.0
2022-03-15 10:50:00,51.97,51.98,51.59,51.71,158739.0,50.4871,50.4968,50.118,50.2346,158739.0
2022-03-15 11:00:00,51.7,51.94,51.68,51.9,102324.0,50.2248,50.458,50.2054,50.4191,102324.0
2022-03-15 11:10:00,51.9,51.96,51.71,51.92,75482.0,50.4191,50.4774,50.2346,50.4386,75482.0
2022-03-15 11:20:00,51.93,52.22,51.7,52.2,261697.0,50.4483,50.73,50.2248,50.7106,261697.0
2022-03-15 11:30:00,52.21,52.45,52.14,52.38,205040.0,50.7203,50.9534,50.6523,50.8854,205040.0
2022-03-15 11:40:00,52.37,52.53,52.26,52.52,217119.0,50.8757,51.0312,50.7689,51.0214,217119.0
2022-03-15 11:50:00,52.53,52.58,51.72,51.99,367050.0,51.0312,51.0797,50.2443,50.5066,367050.0
2022-03-15 12:00:00,51.97,52.27,51.62,52.17,202182.0,50.4871,50.7786,50.1471,50.6814,202182.0
2022-03-15 12:10:00,52.18,52.33,52.08,52.3,92992.0,50.6911,50.8369,50.594,50.8077,92992.0
2022-03-15 12:20:00,52.28,52.62,52.19,52.52,84358.0,50.7883,51.1186,50.7009,51.0214,84358.0
2022-03-15 12:30:00,52.54,52.64,52.46,52.6,92434.0,51.0409,51.138,50.9632,51.0992,92434.0
2022-03-15 12:40:00,52.63,52.63,52.22,52.24,90078.0,51.1283,51.1283,50.73,50.7494,90078.0
2022-03-15 12:50:00,52.24,52.36,51.97,52.35,111031.0,50.7494,50.866,50.4871,50.8563,111031.0
2022-03-15 13:00:00,52.35,52.55,52.22,52.25,118434.0,50.8563,51.0506,50.73,50.7591,118434.0
2022-03-15 13:10:00,52.24,52.25,51.91,51.95,101704.0,50.7494,50.7591,50.4288,50.4677,101704.0
2022-03-15 13:20:00,51.96,52.26,51.82,51.82,107026.0,50.4774,50.7689,50.3414,50.3414,107026.0
2022-03-15 13:30:00,51.83,52.03,51.73,51.89,77479.0,50.3511,50.5454,50.254,50.4094,77479.0
2022-03-15 13:40:00,51.89,52.12,51.79,51.97,89593.0,50.4094,50.6329,50.3123,50.4871,89593.0
2022-03-15 13:50:00,51.98,52.28,51.98,52.23,66427.0,50.4968,50.7883,50.4968,50.7397,66427.0
2022-03-15 14:00:00,52.16,52.3,51.83,52.12,111679.0,50.6717,50.8077,50.3511,50.6329,111679.0
2022-03-15 14:10:00,52.12,52.15,51.57,51.66,104577.0,50.6329,50.662,50.0985,50.186,104577.0
2022-03-15 14:20:00,51.64,51.88,51.55,51.8,115312.0,50.1665,50.3997,50.0791,50.322,115312.0
2022-03-15 14:30:00,51.81,52.1,51.66,52.01,109357.0,50.3317,50.6134,50.186,50.526,109357.0
2022-03-15 14:40:00,52.02,52.47,51.99,52.47,186735.0,50.5357,50.9729,50.5066,50.9729,186735.0
2022-03-15 14:50:00,52.49,52.78,52.48,52.75,152422.0,50.9923,51.274,50.9826,51.2449,152422.0
2022-03-15 15:00:00,52.72,52.84,52.64,52.72,108161.0,51.2157,51.3323,51.138,51.2157,108161.0
2022-03-15 15:10:00,52.74,53.1,52.69,53.08,159963.0,51.2352,51.5849,51.1866,51.5655,159963.0
2022-03-15 15:20:00,53.09,53.23,53.0,53.14,143589.0,51.5752,51.7112,51.4877,51.6237,143589.0
2022-03-15 15:30:00,53.16,53.41,53.07,53.22,206626.0,51.6432,51.886,51.5557,51.7015,206626.0
2022-03-15 15:40:00,53.23,53.29,52.97,53.23,181857.0,51.7112,51.7695,51.4586,51.7112,181857.0
2022-03-15 15:50:00,53.22,53.53,53.02,53.27,421101.0,51.7015,52.0026,51.5072,51.75,421101.0
2022-03-16 09:30:00,54.63,55.44,54.63,55.42,491268.0,53.0712,53.8581,53.0712,53.8387,491268.0
2022-03-16 09:40:00,55.42,55.72,55.38,55.6,348701.0,53.8387,54.1301,53.7998,54.0136,348701.0
2022-03-16 09:50:00,55.59,55.67,55.33,55.44,238468.0,54.0038,54.0816,53.7513,53.8581,238468.0
2022-03-16 10:00:00,55.45,55.57,55.02,55.03,342237.0,53.8678,53.9844,53.4501,53.4598,342237.0
2022-03-16 10:10:00,55.0,56.42,55.0,56.17,553966.0,53.4307,54.8102,53.4307,54.5673,553966.0
2022-03-16 10:20:00,56.13,56.29,56.0,56.02,228042.0,54.5284,54.6839,54.4021,54.4216,228042.0
2022-03-16 10:30:00,56.03,56.33,55.88,56.11,239210.0,54.4313,54.7227,54.2856,54.509,239210.0
2022-03-16 10:40:00,56.17,56.21,55.53,55.78,280290.0,54.5673,54.6062,53.9456,54.1884,280290.0
2022-03-16 10:50:00,55.74,55.97,55.6,55.97,94609.0,54.1496,54.373,54.0136,54.373,94609.0
2022-03-16 11:00:00,55.97,56.03,55.55,55.81,192102.0,54.373,54.4313,53.965,54.2176,192102.0
2022-03-16 11:10:00,55.86,55.9,55.65,55.79,64914.0,54.2661,54.305,54.0621,54.1981,64914.0
2022-03-16 11:20:00,55.8,55.87,55.67,55.82,95426.0,54.2079,54.2759,54.0816,54.2273,95426.0
2022-03-16 11:30:00,55.85,55.91,55.59,55.73,78513.0,54.2564,54.3147,54.0038,54.1398,78513.0
2022-03-16 11:40:00,55.74,55.76,55.57,55.76,81616.0,54.1496,54.169,53.9844,54.169,81616.0
2022-03-16 11:50:00,55.77,55.91,55.72,55.85,73969.0,54.1787,54.3147,54.1301,54.2564,73969.0
2022-03-16 12:00:00,55.87,56.06,55.79,55.9,79271.0,54.2759,54.4604,54.1981,54.305,79271.0
2022-03-16 12:10:00,55.88,55.96,55.83,55.91,42767.0,54.2856,54.3633,54.237,54.3147,42767.0
2022-03-16 12:20:00,55.89,55.96,55.68,55.85,90499.0,54.2953,54.3633,54.0913,54.2564,90499.0
2022-03-16 12:30:00,55.85,55.88,55.61,55.65,84222.0,54.2564,54.2856,54.0233,54.0621,84222.0
2022-03-16 12:40:00,55.6,55.84,55.17,55.24,203849.0,54.0136,54.2467,53.5958,53.6638,203849.0
2022-03-16 12:50:00,55.25,55.38,55.16,55.34,67187.0,53.6735,53.7998,53.5861,53.761,67187.0
2022-03-16 13:00:00,55.36,55.43,54.86,54.92,175409.0,53.7804,53.8484,53.2947,53.353,175409.0
2022-03-16 13:10:00,54.87,54.95,54.72,54.91,137936.0,53.3044,53.3821,53.1587,53.3432,137936.0
2022-03-16 13:20:00,54.92,55.07,54.79,54.96,127185.0,53.353,53.4987,53.2267,53.3918,127185.0
2022-03-16 13:30:00,55.02,55.25,55.0,55.11,97586.0,53.4501,53.6735,53.4307,53.5375,97586.0
2022-03-16 13:40:00,55.11,55.13,54.9,55.09,64560.0,53.5375,53.557,53.3335,53.5181,64560.0
2022-03-16 13:50:00,55.1,55.34,54.98,55.2,111457.0,53.5278,53.761,53.4112,53.625,111457.0
2022-03-16 14:00:00,55.2,55.2,53.78,53.8,579400.0,53.625,53.625,52.2455,52.2649,579400.0
2022-03-16 14:10:00,53.8,54.1,53.4,54.1,398184.0,52.2649,52.5564,51.8763,52.5564,398184.0
2022-03-16 14:20:00,54.11,54.13,53.33,53.36,243223.0,52.5661,52.5855,51.8083,51.8375,243223.0
2022-03-16 14:30:00,53.3,53.88,52.75,53.85,500967.0,51.7792,52.3426,51.2449,52.3135,500967.0
2022-03-16 14:40:00,53.84,54.78,53.77,54.48,580872.0,52.3038,53.217,52.2358,52.9255,580872.0
2022-03-16 14:50:00,54.51,55.27,54.23,54.7,362174.0,52.9547,53.693,52.6826,53.1392,362174.0
2022-03-16 15:00:00,54.7,55.31,54.5,54.79,337163.0,53.1392,53.7318,52.9449,53.2267,337163.0
2022-03-16 15:10:00,54.8,55.53,54.7,55.53,225791.0,53.2364,53.9456,53.1392,53.9456,225791.0
2022-03-16 15:20:00,55.53,55.95,55.47,55.84,279734.0,53.9456,54.3536,53.8873,54.2467,279734.0
2022-03-16 15:30:00,55.85,55.87,55.43,55.74,213563.0,54.2564,54.2759,53.8484,54.1496,213563.0
2022-03-16 15:40:00,55.73,56.17,55.56,56.14,359855.0,54.1398,54.5673,53.9747,54.5381,359855.0
2022-03-16 15:50:00,56.19,56.85,56.07,56.81,798921.0,54.5867,55.2279,54.4701,55.189,798921.0
2022-03-17 09:30:00,55.99,56.35,55.88,56.35,531540.0,54.3924,54.7422,54.2856,54.7422,531540.0
2022-03-17 09:40:00,56.34,56.83,56.15,56.47,410478.0,54.7324,55.2085,54.5479,54.8587,410478.0
2022-03-17 09:50:00,56.45,57.07,56.44,57.06,358664.0,54.8393,55.4416,54.8296,55.4319,358664.0
2022-03-17 10:00:00,57.05,57.32,56.94,57.27,284052.0,55.4222,55.6845,55.3153,55.6359,284052.0
2022-03-17 10:10:00,57.26,57.36,56.95,56.98,248803.0,55.6262,55.7233,55.325,55.3542,248803.0
2022-03-17 10:20:00,56.97,57.25,56.96,57.12,114093.0,55.3445,55.6165,55.3348,55.4902,114093.0
2022-03-17 10:30:00,57.13,57.18,56.74,56.91,129905.0,55.4999,55.5485,55.121,55.2862,129905.0
2022-03-17 10:40:00,56.93,56.97,56.23,56.52,231015.0,55.3056,55.3445,54.6256,54.9073,231015.0
2022-03-17 10:50:00,56.52,56.57,56.19,56.51,164880.0,54.9073,54.9559,54.5867,54.8976,164880.0
2022-03-17 11:00:00,56.48,56.76,56.31,56.7,97950.0,54.8684,55.1405,54.7033,55.0822,97950.0
2022-03-17 11:10:00,56.68,56.73,56.43,56.69,140249.0,55.0627,55.1113,54.8199,55.0725,140249.0
2022-03-17 11:20:00,56.66,56.9,56.61,56.78,73339.0,55.0433,55.2765,54.9947,55.1599,73339.0
2022-03-17 11:30:00,56.74,57.03,56.69,57.02,107918.0,55.121,55.4028,55.0725,55.393,107918.0
2022-03-17 11:40:00,57.04,57.14,56.66,56.69,124236.0,55.4125,55.5096,55.0433,55.0725,124236.0
2022-03-17 11:50:00,56.66,57.14,56.64,57.02,75733.0,55.0433,55.5096,55.0239,55.393,75733.0
2022-03-17 12:00:00,57.03,57.22,56.88,57.19,112379.0,55.4028,55.5873,55.257,55.5582,112379.0
2022-03-17 12:10:00,57.2,57.22,56.98,57.21,75706.0,55.5679,55.5873,55.3542,55.5776,75706.0
2022-03-17 12:20:00,57.21,57.61,57.21,57.57,150847.0,55.5776,55.9662,55.5776,55.9273,150847.0
2022-03-17 12:30:00,57.55,57.64,57.45,57.62,218038.0,55.9079,55.9953,55.8108,55.9759,218038.0
2022-03-17 12:40:00,57.6,57.62,57.44,57.51,85572.0,55.9565,55.9759,55.8011,55.8691,85572.0
2022-03-17 12:50:00,57.51,57.72,57.5,57.66,114667.0,55.8691,56.0731,55.8593,56.0148,114667.0
2022-03-17 13:00:00,57.67,57.71,57.48,57.56,89036.0,56.0245,56.0634,55.8399,55.9176,89036.0
2022-03-17 13:10:00,57.57,57.65,57.37,57.6,92195.0,55.9273,56.0051,55.7331,55.9565,92195.0
2022-03-17 13:20:00,57.6,58.04,57.58,58.03,183243.0,55.9565,56.3839,55.9371,56.3742,183243.0
2022-03-17 13:30:00,58.05,58.08,57.97,58.05,94450.0,56.3937,56.4228,56.3159,56.3937,94450.0
2022-03-17 13:40:00,58.05,58.35,58.05,58.34,254360.0,56.3937,56.6851,56.3937,56.6754,254360.0
2022-03-17 13:50:00,58.35,58.49,58.32,58.32,173978.0,56.6851,56.8211,56.6559,56.6559,173978.0
2022-03-17 14:00:00,58.33,58.43,58.16,58.32,144585.0,56.6657,56.7628,56.5005,56.6559,144585.0
2022-03-17 14:10:00,58.34,58.34,58.08,58.16,117447.0,56.6754,56.6754,56.4228,56.5005,117447.0
2022-03-17 14:20:00,58.17,58.22,57.86,57.88,203135.0,56.5102,56.5588,56.2091,56.2285,203135.0
2022-03-17 14:30:00,57.89,58.19,57.89,58.05,113278.0,56.2382,56.5297,56.2382,56.3937,113278.0
2022-03-17 14:40:00,58.06,58.3,57.99,58.29,120211.0,56.4034,56.6365,56.3354,56.6268,120211.0
2022-03-17 14:50:00,58.28,58.36,58.1,58.31,103500.0,56.6171,56.6948,56.4422,56.6462,103500.0
2022-03-17 15:00:00,58.3,58.46,58.15,58.2,186451.0,56.6365,56.792,56.4908,56.5394,186451.0
2022-03-17 15:10:00,58.21,58.21,57.79,58.16,186353.0,56.5491,56.5491,56.1411,56.5005,186353.0
2022-03-17 15:20:00,58.17,58.25,57.95,58.18,100781.0,56.5102,56.5879,56.2965,56.5199,100781.0
2022-03-17 15:30:00,58.2,58.3,58.12,58.26,140033.0,56.5394,56.6365,56.4617,56.5977,140033.0
2022-03-17 15:40:00,58.27,58.77,58.27,58.69,208835.0,56.6074,57.0931,56.6074,57.0154,208835.0
2022-03-17 15:50:00,58.68,58.98,58.35,58.94,390874.0,57.0057,57.2971,56.6851,57.2583,390874.0
2022-03-18 09:30:00,58.27,58.66,57.98,58.3,550530.0,56.6074,56.9862,56.3256,56.6365,550530.0
2022-03-18 09:40:00,58.29,58.59,58.16,58.57,203193.0,56.6268,56.9182,56.5005,56.8988,203193.0
2022-03-18 09:50:00,58.58,58.74,58.38,58.69,205814.0,56.9085,57.064,56.7142,57.0154,205814.0
2022-03-18 10:00:00,58.71,59.14,58.58,59.11,276184.0,57.0348,57.4526,56.9085,57.4234,276184.0
2022-03-18 10:10:00,59.12,59.39,58.82,58.92,211389.0,57.4331,57.6954,57.1417,57.2388,211389.0
2022-03-18 10:20:00,58.91,59.09,58.78,58.98,107492.0,57.2291,57.404,57.1028,57.2971,107492.0
2022-03-18 10:30:00,58.99,59.15,58.55,58.62,178863.0,57.3068,57.4623,56.8794,56.9474,178863.0
2022-03-18 10:40:00,58.62,58.88,58.51,58.61,177852.0,56.9474,57.2,56.8405,56.9377,177852.0
2022-03-18 10:50:00,58.62,58.92,58.46,58.88,144840.0,56.9474,57.2388,56.792,57.2,144840.0
2022-03-18 11:00:00,58.9,59.25,58.83,59.18,177484.0,57.2194,57.5594,57.1514,57.4914,177484.0
2022-03-18 11:10:00,59.18,59.31,58.95,59.19,193125.0,57.4914,57.6177,57.268,57.5011,193125.0
2022-03-18 11:20:00,59.18,59.18,58.81,59.0,167152.0,57.4914,57.4914,57.132,57.3165,167152.0
2022-03-18 11:30:00,59.01,59.44,59.0,59.25,186220.0,57.3263,57.744,57.3165,57.5594,186220.0
2022-03-18 11:40:00,59.21,59.21,58.98,59.02,96691.0,57.5206,57.5206,57.2971,57.336,96691.0
2022-03-18 11:50:00,59.04,59.17,58.74,59.06,135664.0,57.3554,57.4817,57.064,57.3748,135664.0
2022-03-18 12:00:00,59.06,59.19,58.9,59.1,63539.0,57.3748,57.5011,57.2194,57.4137,63539.0
2022-03-18 12:10:00,59.09,59.39,59.08,59.28,48308.0,57.404,57.6954,57.3943,57.5886,48308.0
2022-03-18 12:20:00,59.23,59.49,59.17,59.48,94513.0,57.54,57.7926,57.4817,57.7828,94513.0
2022-03-18 12:30:00,59.49,59.67,59.43,59.66,145295.0,57.7926,57.9674,57.7343,57.9577,145295.0
2022-03-18 12:40:00,59.67,59.76,59.51,59.55,130762.0,57.9674,58.0549,57.812,57.8509,130762.0
2022-03-18 12:50:00,59.56,59.78,59.56,59.67,119741.0,57.8606,58.0743,57.8606,57.9674,119741.0
2022-03-18 13:00:00,59.67,59.89,59.58,59.82,138557.0,57.9674,58.1812,57.88,58.1131,138557.0
2022-03-18 13:10:00,59.82,59.86,59.72,59.73,87290.0,58.1131,58.152,58.016,58.0257,87290.0
2022-03-18 13:20:00,59.72,60.0,59.71,59.99,126677.0,58.016,58.288,58.0063,58.2783,126677.0
2022-03-18 13:30:00,60.0,60.02,59.91,59.94,151240.0,58.288,58.3074,58.2006,58.2297,151240.0
2022-03-18 13:40:00,59.92,59.96,59.84,59.95,60704.0,58.2103,58.2492,58.1326,58.2394,60704.0
2022-03-18 13:50:00,59.95,60.09,59.81,59.9,106977.0,58.2394,58.3754,58.1034,58.1909,106977.0
2022-03-18 14:00:00,59.92,59.95,59.69,59.72,70693.0,58.2103,58.2394,57.9869,58.016,70693.0
2022-03-18 14:10:00,59.7,60.07,59.68,59.97,137044.0,57.9966,58.356,57.9771,58.2589,137044.0
2022-03-18 14:20:00,59.97,60.01,59.85,59.96,93678.0,58.2589,58.2977,58.1423,58.2492,93678.0
2022-03-18 14:30:00,59.96,60.15,59.8,60.1,203559.0,58.2492,58.4337,58.0937,58.3852,203559.0
2022-03-18 14:40:00,60.09,60.17,59.83,60.01,165013.0,58.3754,58.4532,58.1229,58.2977,165013.0
2022-03-18 14:50:00,60.02,60.1,59.98,60.1,100772.0,58.3074,58.3852,58.2686,58.3852,100772.0
2022-03-18 15:00:00,60.09,60.38,60.02,60.37,206211.0,58.3754,58.6572,58.3074,58.6475,206211.0
2022-03-18 15:10:00,60.38,60.58,60.32,60.56,189527.0,58.6572,58.8515,58.5989,58.832,189527.0
2022-03-18 15:20:00,60.56,60.79,60.5,60.71,252452.0,58.832,59.0555,58.7737,58.9778,252452.0
2022-03-18 15:30:00,60.71,61.02,60.57,60.6,410198.0,58.9778,59.2789,58.8417,58.8709,410198.0
2022-03-18 15:40:00,60.6,60.97,60.57,60.87,301828.0,58.8709,59.2303,58.8417,59.1332,301828.0
2022-03-18 15:50:00,60.78,61.01,60.62,60.86,475792.0,59.0458,59.2692,58.8903,59.1235,475792.0
2022-03-21 09:30:00,60.82,61.66,60.81,61.6,543199.0,59.0846,59.9006,59.0749,59.8424,543199.0
2022-03-21 09:40:00,61.61,61.69,61.06,61.08,361386.0,59.8521,59.9298,59.3178,59.3372,361386.0
2022-03-21 09:50:00,61.09,61.21,60.6,60.65,368830.0,59.3469,59.4635,58.8709,58.9195,368830.0
2022-03-21 10:00:00,60.66,60.78,60.29,60.51,309973.0,58.9292,59.0458,58.5697,58.7835,309973.0
2022-03-21 10:10:00,60.51,60.6,60.35,60.5,143289.0,58.7835,58.8709,58.628,58.7737,143289.0
2022-03-21 10:20:00,60.45,60.48,60.16,60.29,166932.0,58.7252,58.7543,58.4434,58.5697,166932.0
2022-03-21 10:30:00,60.32,60.51,60.17,60.5,115850.0,58.5989,58.7835,58.4532,58.7737,115850.0
2022-03-21 10:40:00,60.49,60.73,60.42,60.7,147769.0,58.764,58.9972,58.696,58.968,147769.0
2022-03-21 10:50:00,60.69,61.12,60.69,61.06,162360.0,58.9583,59.3761,58.9583,59.3178,162360.0
2022-03-21 11:00:00,61.05,61.21,60.82,60.82,224437.0,59.3081,59.4635,59.0846,59.0846,224437.0
2022-03-21 11:10:00,60.85,61.3,60.84,61.09,185584.0,59.1138,59.5509,59.104,59.3469,185584.0
2022-03-21 11:20:00,61.01,61.38,60.98,61.28,151205.0,59.2692,59.6286,59.24,59.5315,151205.0
2022-03-21 11:30:00,61.29,61.32,61.0,61.16,159261.0,59.5412,59.5703,59.2595,59.4149,159261.0
2022-03-21 11:40:00,61.19,61.32,60.96,61.02,85184.0,59.4441,59.5703,59.2206,59.2789,85184.0
2022-03-21 11:50:00,61.06,61.4,60.98,61.28,118442.0,59.3178,59.6481,59.24,59.5315,118442.0
2022-03-21 12:00:00,61.26,61.3,60.96,61.2,124540.0,59.5121,59.5509,59.2206,59.4538,124540.0
2022-03-21 12:10:00,61.19,61.3,61.07,61.24,52003.0,59.4441,59.5509,59.3275,59.4926,52003.0
2022-03-21 12:20:00,61.22,61.43,61.2,61.28,113436.0,59.4732,59.6772,59.4538,59.5315,113436.0
2022-03-21 12:30:00,61.27,61.27,60.15,60.42,339055.0,59.5218,59.5218,58.4337,58.696,339055.0
2022-03-21 12:40:00,60.43,60.78,60.38,60.73,149090.0,58.7057,59.0458,58.6572,58.9972,149090.0
2022-03-21 12:50:00,60.69,60.69,59.93,60.0,218851.0,58.9583,58.9583,58.22,58.288,218851.0
2022-03-21 13:00:00,59.98,60.05,59.72,59.97,198671.0,58.2686,58.3366,58.016,58.2589,198671.0
2022-03-21 13:10:00,59.98,59.98,59.35,59.35,191549.0,58.2686,58.2686,57.6566,57.6566,191549.0
2022-03-21 13:20:00,59.37,59.76,59.31,59.58,125424.0,57.676,58.0549,57.6177,57.88,125424.0
2022-03-21 13:30:00,59.54,60.12,59.52,60.06,138091.0,57.8411,58.4046,57.8217,58.3463,138091.0
2022-03-21 13:40:00,60.01,60.04,59.64,59.93,74654.0,58.2977,58.3269,57.9383,58.22,74654.0
2022-03-21 13:50:00,59.95,60.09,59.81,60.09,73480.0,58.2394,58.3754,58.1034,58.3754,73480.0
2022-03-21 14:00:00,60.06,60.2,59.77,60.06,107981.0,58.3463,58.4823,58.0646,58.3463,107981.0
2022-03-21 14:10:00,60.03,60.03,59.75,59.94,74488.0,58.3172,58.3172,58.0451,58.2297,74488.0
2022-03-21 14:20:00,59.99,60.53,59.96,60.47,177254.0,58.2783,58.8029,58.2492,58.7446,177254.0
2022-03-21 14:30:00,60.47,60.52,60.27,60.39,113865.0,58.7446,58.7932,58.5503,58.6669,113865.0
2022-03-21 14:40:00,60.4,60.67,60.22,60.31,122799.0,58.6766,58.9389,58.5017,58.5892,122799.0
2022-03-21 14:50:00,60.32,60.43,59.78,59.8,139521.0,58.5989,58.7057,58.0743,58.0937,139521.0
2022-03-21 15:00:00,59.76,59.98,59.74,59.88,144321.0,58.0549,58.2686,58.0354,58.1714,144321.0
2022-03-21 15:10:00,59.92,60.41,59.91,60.1,105239.0,58.2103,58.6863,58.2006,58.3852,105239.0
2022-03-21 15:20:00,60.09,60.48,60.03,60.46,86646.0,58.3754,58.7543,58.3172,58.7349,86646.0
2022-03-21 15:30:00,60.5,60.6,60.21,60.23,122631.0,58.7737,58.8709,58.492,58.5114,122631.0
2022-03-21 15:40:00,60.24,60.38,59.9,59.9,141614.0,58.5212,58.6572,58.1909,58.1909,141614.0
2022-03-21 15:50:00,59.91,60.87,59.91,60.85,258461.0,58.2006,59.1332,58.2006,59.1138,258461.0
2022-03-22 09:30:00,61.46,62.07,61.46,62.04,477380.0,59.7064,60.2989,59.7064,60.2698,477380.0
2022-03-22 09:40:00,62.05,62.1,61.75,62.0,344427.0,60.2795,60.3281,59.9881,60.2309,344427.0
2022-03-22 09:50:00,62.05,62.08,61.75,61.99,222125.0,60.2795,60.3087,59.9881,60.2212,222125.0
2022-03-22 10:00:00,62.0,62.37,62.0,62.36,236168.0,60.2309,60.5904,60.2309,60.5807,236168.0
2022-03-22 10:10:00,62.37,62.45,62.19,62.44,143408.0,60.5904,60.6681,60.4155,60.6584,143408.0
2022-03-22 10:20:00,62.45,62.63,62.38,62.53,210383.0,60.6681,60.843,60.6001,60.7458,210383.0
2022-03-22 10:30:00,62.56,62.85,62.56,62.72,191647.0,60.775,61.0567,60.775,60.9304,191647.0
2022-03-22 10:40:00,62.7,62.88,62.64,62.79,126053.0,60.911,61.0858,60.8527,60.9984,126053.0
2022-03-22 10:50:00,62.79,62.81,62.6,62.65,83872.0,60.9984,61.0178,60.8138,60.8624,83872.0
2022-03-22 11:00:00,62.68,62.74,62.42,62.72,134087.0,60.8915,60.9498,60.639,60.9304,134087.0
2022-03-22 11:10:00,62.71,62.93,62.67,62.91,109985.0,60.9207,61.1344,60.8818,61.115,109985.0
2022-03-22 11:20:00,62.9,63.01,62.81,62.91,122831.0,61.1053,61.2121,61.0178,61.115,122831.0
2022-03-22 11:30:00,62.89,62.9,62.62,62.81,105263.0,61.0956,61.1053,60.8333,61.0178,105263.0
2022-03-22 11:40:00,62.8,62.83,62.52,62.73,67360.0,61.0081,61.0373,60.7361,60.9401,67360.0
2022-03-22 11:50:00,62.73,62.76,62.6,62.61,87380.0,60.9401,60.9693,60.8138,60.8235,87380.0
2022-03-22 12:00:00,62.61,62.79,62.5,62.68,198842.0,60.8235,60.9984,60.7167,60.8915,198842.0
2022-03-22 12:10:00,62.69,62.75,62.5,62.59,76808.0,60.9013,60.9595,60.7167,60.8041,76808.0
2022-03-22 12:20:00,62.6,62.6,62.29,62.37,115822.0,60.8138,60.8138,60.5127,60.5904,115822.0
2022-03-22 12:30:00,62.36,62.52,62.23,62.45,134789.0,60.5807,60.7361,60.4544,60.6681,134789.0
2022-03-22 12:40:00,62.47,62.54,62.31,62.51,104954.0,60.6875,60.7555,60.5321,60.7264,104954.0
2022-03-22 12:50:00,62.56,62.76,62.55,62.73,94785.0,60.775,60.9693,60.7653,60.9401,94785.0
2022-03-22 13:00:00,62.73,62.92,62.65,62.81,112041.0,60.9401,61.1247,60.8624,61.0178,112041.0
2022-03-22 13:10:00,62.8,62.95,62.74,62.77,64239.0,61.0081,61.1538,60.9498,60.979,64239.0
2022-03-22 13:20:00,62.76,62.76,62.56,62.73,71651.0,60.9693,60.9693,60.775,60.9401,71651.0
2022-03-22 13:30:00,62.74,62.91,62.74,62.86,55332.0,60.9498,61.115,60.9498,61.0664,55332.0
2022-03-22 13:40:00,62.83,62.86,62.71,62.77,35849.0,61.0373,61.0664,60.9207,60.979,35849.0
2022-03-22 13:50:00,62.79,62.98,62.78,62.94,85244.0,60.9984,61.183,60.9887,61.1441,85244.0
2022-03-22 14:00:00,62.96,62.97,62.69,62.76,63559.0,61.1636,61.1733,60.9013,60.9693,63559.0
2022-03-22 14:10:00,62.76,62.92,62.72,62.88,31629.0,60.9693,61.1247,60.9304,61.0858,31629.0
2022-03-22 14:20:00,62.89,62.89,62.38,62.56,111865.0,61.0956,61.0956,60.6001,60.775,111865.0
2022-03-22 14:30:00,62.58,62.72,62.39,62.65,69886.0,60.7944,60.9304,60.6098,60.8624,69886.0
2022-03-22 14:40:00,62.64,62.67,62.48,62.56,40800.0,60.8527,60.8818,60.6972,60.775,40800.0
2022-03-22 14:50:00,62.55,62.84,62.52,62.74,85490.0,60.7653,61.047,60.7361,60.9498,85490.0
2022-03-22 15:00:00,62.7,62.92,62.7,62.9,60709.0,60.911,61.1247,60.911,61.1053,60709.0
2022-03-22 15:10:00,62.89,63.07,62.75,62.9,174381.0,61.0956,61.2704,60.9595,61.1053,174381.0
2022-03-22 15:20:00,62.91,62.98,62.66,62.74,78348.0,61.115,61.183,60.8721,60.9498,78348.0
2022-03-22 15:30:00,62.75,63.0,62.69,62.93,122026.0,60.9595,61.2024,60.9013,61.1344,122026.0
2022-03-22 15:40:00,62.92,63.32,62.85,63.25,423612.0,61.1247,61.5133,61.0567,61.4453,423612.0
2022-03-22 15:50:00,63.24,63.37,62.68,62.96,343258.0,61.4356,61.5619,60.8915,61.1636,343258.0
2022-03-23 09:30:00,61.81,61.99,61.52,61.54,401090.0,60.0815,60.2565,59.7996,59.8191,401090.0
2022-03-23 09:40:00,61.55,61.75,61.3,61.34,372421.0,59.8288,60.0232,59.5858,59.6247,372421.0
2022-03-23 09:50:00,61.34,61.75,61.28,61.45,250361.0,59.6247,60.0232,59.5663,59.7316,250361.0
2022-03-23 10:00:00,61.45,61.88,61.3,61.79,248317.0,59.7316,60.1496,59.5858,60.0621,248317.0
2022-03-23 10:10:00,61.79,62.22,61.66,62.08,259637.0,60.0621,60.48,59.9357,60.344,259637.0
2022-03-23 10:20:00,62.08,62.2,61.9,62.06,130735.0,60.344,60.4606,60.169,60.3245,130735.0
2022-03-23 10:30:00,62.11,62.25,62.02,62.1,133218.0,60.3731,60.5092,60.2856,60.3634,133218.0
2022-03-23 10:40:00,62.1,62.19,61.67,61.81,194811.0,60.3634,60.4509,59.9454,60.0815,194811.0
2022-03-23 10:50:00,61.85,62.0,61.72,61.91,113124.0,60.1204,60.2662,59.994,60.1787,113124.0
2022-03-23 11:00:00,61.94,62.19,61.92,61.97,119957.0,60.2079,60.4509,60.1884,60.237,119957.0
2022-03-23 11:10:00,61.96,62.18,61.91,62.09,109826.0,60.2273,60.4412,60.1787,60.3537,109826.0
2022-03-23 11:20:00,62.11,62.33,62.08,62.27,166092.0,60.3731,60.587,60.344,60.5286,166092.0
2022-03-23 11:30:00,62.28,62.3,62.09,62.18,64774.0,60.5384,60.5578,60.3537,60.4412,64774.0
2022-03-23 11:40:00,62.19,62.22,61.98,62.04,101823.0,60.4509,60.48,60.2468,60.3051,101823.0
2022-03-23 11:50:00,62.06,62.22,62.04,62.17,58955.0,60.3245,60.48,60.3051,60.4314,58955.0
2022-03-23 12:00:00,62.17,62.46,61.89,61.94,181283.0,60.4314,60.7133,60.1593,60.2079,181283.0
2022-03-23 12:10:00,61.94,62.04,61.58,62.01,137968.0,60.2079,60.3051,59.8579,60.2759,137968.0
2022-03-23 12:20:00,62.01,62.05,61.9,61.98,39601.0,60.2759,60.3148,60.169,60.2468,39601.0
2022-03-23 12:30:00,61.98,62.11,61.75,61.89,74352.0,60.2468,60.3731,60.0232,60.1593,74352.0
2022-03-23 12:40:00,61.88,61.92,61.48,61.64,114157.0,60.1496,60.1884,59.7607,59.9163,114157.0
2022-03-23 12:50:00,61.63,61.81,61.58,61.76,63129.0,59.9065,60.0815,59.8579,60.0329,63129.0
2022-03-23 13:00:00,61.75,61.8,61.53,61.72,100311.0,60.0232,60.0718,59.8093,59.994,100311.0
2022-03-23 13:10:00,61.72,61.74,61.43,61.45,97504.0,59.994,60.0135,59.7121,59.7316,97504.0
2022-03-23 13:20:00,61.48,61.5,60.97,61.03,254653.0,59.7607,59.7802,59.265,59.3233,254653.0
2022-03-23 13:30:00,61.02,61.23,60.93,61.2,155106.0,59.3136,59.5177,59.2261,59.4886,155106.0
2022-03-23 13:40:00,61.16,61.17,60.9,61.04,85063.0,59.4497,59.4594,59.197,59.333,85063.0
2022-03-23 13:50:00,61.03,61.36,60.95,61.31,113946.0,59.3233,59.6441,59.2456,59.5955,113946.0
2022-03-23 14:00:00,61.34,61.37,61.01,61.02,101435.0,59.6247,59.6538,59.3039,59.3136,101435.0
2022-03-23 14:10:00,61.06,61.2,60.89,61.17,81992.0,59.3525,59.4886,59.1872,59.4594,81992.0
2022-03-23 14:20:00,61.18,61.39,61.06,61.39,72150.0,59.4691,59.6733,59.3525,59.6733,72150.0
2022-03-23 14:30:00,61.38,61.42,61.08,61.33,116198.0,59.6635,59.7024,59.3719,59.6149,116198.0
2022-03-23 14:40:00,61.35,61.55,61.24,61.51,110253.0,59.6344,59.8288,59.5275,59.7899,110253.0
2022-03-23 14:50:00,61.52,61.53,61.14,61.15,81382.0,59.7996,59.8093,59.4302,59.44,81382.0
2022-03-23 15:00:00,61.14,61.41,61.05,61.1,94375.0,59.4302,59.6927,59.3428,59.3914,94375.0
2022-03-23 15:10:00,61.09,61.18,61.02,61.03,73423.0,59.3816,59.4691,59.3136,59.3233,73423.0
2022-03-23 15:20:00,61.04,61.33,60.98,61.3,96236.0,59.333,59.6149,59.2747,59.5858,96236.0
2022-03-23 15:30:00,61.29,61.37,61.06,61.06,54050.0,59.5761,59.6538,59.3525,59.3525,54050.0
2022-03-23 15:40:00,61.04,61.37,60.82,61.07,362585.0,59.333,59.6538,59.1192,59.3622,362585.0
2022-03-23 15:50:00,61.07,61.07,60.49,60.49,400617.0,59.3622,59.3622,58.7984,58.7984,400617.0
2022-03-24 09:30:00,61.34,61.39,60.9,61.03,347690.0,59.6247,59.6733,59.197,59.3233,347690.0
2022-03-24 09:40:00,61.05,61.46,61.0,61.24,218059.0,59.3428,59.7413,59.2942,59.5275,218059.0
2022-03-24 09:50:00,61.21,61.52,61.12,61.23,293290.0,59.4983,59.7996,59.4108,59.5177,293290.0
2022-03-24 10:00:00,61.23,61.78,61.23,61.68,236763.0,59.5177,60.0523,59.5177,59.9551,236763.0
2022-03-24 10:10:00,61.71,61.71,61.16,61.24,152039.0,59.9843,59.9843,59.4497,59.5275,152039.0
2022-03-24 10:20:00,61.24,61.37,61.1,61.18,97522.0,59.5275,59.6538,59.3914,59.4691,97522.0
2022-03-24 10:30:00,61.18,61.66,61.08,61.45,144861.0,59.4691,59.9357,59.3719,59.7316,144861.0
2022-03-24 10:40:00,61.48,61.76,61.36,61.69,124608.0,59.7607,60.0329,59.6441,59.9649,124608.0
2022-03-24 10:50:00,61.68,61.71,61.45,61.53,108305.0,59.9551,59.9843,59.7316,59.8093,108305.0
2022-03-24 11:00:00,61.51,62.1,61.51,61.75,302887.0,59.7899,60.3634,59.7899,60.0232,302887.0
2022-03-24 11:10:00,61.74,62.03,61.68,62.03,133549.0,60.0135,60.2954,59.9551,60.2954,133549.0
2022-03-24 11:20:00,62.05,62.33,61.88,62.29,216332.0,60.3148,60.587,60.1496,60.5481,216332.0
2022-03-24 11:30:00,62.34,62.39,62.24,62.37,200124.0,60.5967,60.6453,60.4995,60.6259,200124.0
2022-03-24 11:40:00,62.37,62.6,62.36,62.42,167697.0,60.6259,60.8494,60.6161,60.6745,167697.0
2022-03-24 11:50:00,62.42,62.48,62.31,62.4,98687.0,60.6745,60.7328,60.5675,60.655,98687.0
2022-03-24 12:00:00,62.38,62.44,62.07,62.09,106247.0,60.6356,60.6939,60.3342,60.3537,106247.0
2022-03-24 12:10:00,62.1,62.16,62.03,62.12,99824.0,60.3634,60.4217,60.2954,60.3828,99824.0
2022-03-24 12:20:00,62.13,62.2,61.82,61.89,123860.0,60.3926,60.4606,60.0912,60.1593,123860.0
2022-03-24 12:30:00,61.89,62.05,61.72,62.02,111412.0,60.1593,60.3148,59.994,60.2856,111412.0
2022-03-24 12:40:00,62.0,62.05,61.91,61.94,41634.0,60.2662,60.3148,60.1787,60.2079,41634.0
2022-03-24 12:50:00,61.94,62.14,61.94,62.11,66799.0,60.2079,60.4023,60.2079,60.3731,66799.0
2022-03-24 13:00:00,62.11,62.33,61.97,62.02,86121.0,60.3731,60.587,60.237,60.2856,86121.0
2022-03-24 13:10:00,62.03,62.26,62.01,62.25,31037.0,60.2954,60.5189,60.2759,60.5092,31037.0
2022-03-24 13:20:00,62.24,62.38,62.14,62.27,50426.0,60.4995,60.6356,60.4023,60.5286,50426.0
2022-03-24 13:30:00,62.3,62.33,62.13,62.26,86193.0,60.5578,60.587,60.3926,60.5189,86193.0
2022-03-24 13:40:00,62.26,62.43,62.22,62.38,52669.0,60.5189,60.6842,60.48,60.6356,52669.0
2022-03-24 13:50:00,62.37,62.4,62.28,62.31,46546.0,60.6259,60.655,60.5384,60.5675,46546.0
2022-03-24 14:00:00,62.31,62.56,62.28,62.36,129325.0,60.5675,60.8105,60.5384,60.6161,129325.0
2022-03-24 14:10:00,62.36,62.41,62.18,62.3,109616.0,60.6161,60.6647,60.4412,60.5578,109616.0
2022-03-24 14:20:00,62.29,62.32,62.13,62.26,68029.0,60.5481,60.5772,60.3926,60.5189,68029.0
2022-03-24 14:30:00,62.25,62.32,62.09,62.24,63918.0,60.5092,60.5772,60.3537,60.4995,63918.0
2022-03-24 14:40:00,62.23,62.27,61.98,62.07,100989.0,60.4898,60.5286,60.2468,60.3342,100989.0
2022-03-24 14:50:00,62.08,62.33,62.07,62.28,109754.0,60.344,60.587,60.3342,60.5384,109754.0
2022-03-24 15:00:00,62.28,62.55,62.12,62.5,143635.0,60.5384,60.8008,60.3828,60.7522,143635.0
2022-03-24 15:10:00,62.49,62.63,62.47,62.63,87154.0,60.7425,60.8786,60.7231,60.8786,87154.0
2022-03-24 15:20:00,62.64,62.96,62.62,62.86,175958.0,60.8883,61.1994,60.8689,61.1021,175958.0
2022-03-24 15:30:00,62.87,62.92,62.65,62.67,149677.0,61.1119,61.1605,60.898,60.9175,149677.0
2022-03-24 15:40:00,62.67,62.83,62.55,62.83,159561.0,60.9175,61.073,60.8008,61.073,159561.0
2022-03-24 15:50:00,62.84,63.21,62.84,63.19,539238.0,61.0827,61.4424,61.0827,61.4229,539238.0
2022-03-25 09:30:00,63.49,63.65,63.26,63.26,348459.0,61.7145,61.8701,61.491,61.491,348459.0
2022-03-25 09:40:00,63.27,63.69,63.16,63.59,272980.0,61.5007,61.9089,61.3938,61.8117,272980.0
2022-03-25 09:50:00,63.58,63.71,63.29,63.38,204862.0,61.802,61.9284,61.5201,61.6076,204862.0
2022-03-25 10:00:00,63.45,63.53,63.22,63.52,175084.0,61.6756,61.7534,61.4521,61.7437,175084.0
2022-03-25 10:10:00,63.52,63.71,63.41,63.66,139522.0,61.7437,61.9284,61.6368,61.8798,139522.0
2022-03-25 10:20:00,63.66,64.06,63.66,63.8,247988.0,61.8798,62.2686,61.8798,62.0159,247988.0
2022-03-25 10:30:00,63.8,64.16,63.8,64.04,146215.0,62.0159,62.3658,62.0159,62.2492,146215.0
2022-03-25 10:40:00,64.06,64.28,63.99,64.14,169715.0,62.2686,62.4824,62.2005,62.3464,169715.0
2022-03-25 10:50:00,64.13,64.19,63.91,63.97,158781.0,62.3366,62.395,62.1228,62.1811,158781.0
2022-03-25 11:00:00,64.0,64.07,63.26,63.27,215121.0,62.2103,62.2783,61.491,61.5007,215121.0
2022-03-25 11:10:00,63.27,63.29,62.91,63.03,203427.0,61.5007,61.5201,61.1508,61.2674,203427.0
2022-03-25 11:20:00,63.03,63.03,62.37,62.62,227562.0,61.2674,61.2674,60.6259,60.8689,227562.0
2022-03-25 11:30:00,62.6,62.81,62.47,62.73,124849.0,60.8494,61.0535,60.7231,60.9758,124849.0
2022-03-25 11:40:00,62.73,63.03,62.71,62.76,96054.0,60.9758,61.2674,60.9563,61.0049,96054.0
2022-03-25 11:50:00,62.76,63.01,62.51,62.72,81536.0,61.0049,61.248,60.7619,60.9661,81536.0
2022-03-25 12:00:00,62.68,63.04,62.62,62.96,72386.0,60.9272,61.2771,60.8689,61.1994,72386.0
2022-03-25 12:10:00,62.94,63.19,62.94,63.16,74865.0,61.1799,61.4229,61.1799,61.3938,74865.0
2022-03-25 12:20:00,63.16,63.2,62.9,63.13,93974.0,61.3938,61.4326,61.141,61.3646,93974.0
2022-03-25 12:30:00,63.14,63.14,62.73,62.79,75800.0,61.3743,61.3743,60.9758,61.0341,75800.0
2022-03-25 12:40:00,62.79,63.13,62.77,63.02,72388.0,61.0341,61.3646,61.0147,61.2577,72388.0
2022-03-25 12:50:00,63.05,63.22,62.8,63.04,67541.0,61.2868,61.4521,61.0438,61.2771,67541.0
2022-03-25 13:00:00,63.02,63.1,62.86,63.04,36227.0,61.2577,61.3354,61.1021,61.2771,36227.0
2022-03-25 13:10:00,63.01,63.34,62.83,63.29,92385.0,61.248,61.5687,61.073,61.5201,92385.0
2022-03-25 13:20:00,63.29,63.35,62.87,63.0,114290.0,61.5201,61.5784,61.1119,61.2382,114290.0
2022-03-25 13:30:00,63.01,63.25,63.01,63.22,71075.0,61.248,61.4812,61.248,61.4521,71075.0
2022-03-25 13:40:00,63.21,63.33,63.05,63.27,53208.0,61.4424,61.559,61.2868,61.5007,53208.0
2022-03-25 13:50:00,63.29,63.62,63.29,63.57,117273.0,61.5201,61.8409,61.5201,61.7923,117273.0
2022-03-25 14:00:00,63.57,63.78,63.5,63.76,120140.0,61.7923,61.9964,61.7243,61.977,120140.0
2022-03-25 14:10:00,63.76,63.79,63.59,63.6,56172.0,61.977,62.0061,61.8117,61.8215,56172.0
2022-03-25 14:20:00,63.61,63.8,63.61,63.74,62445.0,61.8312,62.0159,61.8312,61.9575,62445.0
2022-03-25 14:30:00,63.77,63.89,63.71,63.77,88141.0,61.9867,62.1033,61.9284,61.9867,88141.0
2022-03-25 14:40:00,63.76,63.86,63.67,63.77,45905.0,61.977,62.0742,61.8895,61.9867,45905.0
2022-03-25 14:50:00,63.78,63.94,63.75,63.82,63972.0,61.9964,62.1519,61.9673,62.0353,63972.0
2022-03-25 15:00:00,63.8,63.83,63.33,63.39,145265.0,62.0159,62.045,61.559,61.6173,145265.0
2022-03-25 15:10:00,63.44,63.64,63.36,63.4,103000.0,61.6659,61.8603,61.5882,61.627,103000.0
2022-03-25 15:20:00,63.39,63.4,63.02,63.06,133815.0,61.6173,61.627,61.2577,61.2966,133815.0
2022-03-25 15:30:00,63.03,63.28,62.89,63.1,123011.0,61.2674,61.5104,61.1313,61.3354,123011.0
2022-03-25 15:40:00,63.13,63.66,63.13,63.66,169272.0,61.3646,61.8798,61.3646,61.8798,169272.0
2022-03-25 15:50:00,63.66,64.2,63.56,64.14,373436.0,61.8798,62.4047,61.7826,62.3464,373436.0
2022-03-28 09:30:00,63.85,64.07,63.72,64.06,272458.0,62.0645,62.2783,61.9381,62.2686,272458.0
2022-03-28 09:40:00,63.99,64.24,63.98,64.04,208043.0,62.2005,62.4436,62.1908,62.2492,208043.0
2022-03-28 09:50:00,64.08,64.56,64.07,64.51,278139.0,62.288,62.7546,62.2783,62.706,278139.0
2022-03-28 10:00:00,64.52,64.53,64.06,64.28,238775.0,62.7157,62.7254,62.2686,62.4824,238775.0
2022-03-28 10:10:00,64.28,64.31,64.01,64.11,145686.0,62.4824,62.5116,62.22,62.3172,145686.0
2022-03-28 10:20:00,64.15,64.23,63.89,64.23,159126.0,62.3561,62.4338,62.1033,62.4338,159126.0
2022-03-28 10:30:00,64.23,64.32,63.85,64.01,226686.0,62.4338,62.5213,62.0645,62.22,226686.0
2022-03-28 10:40:00,63.98,64.39,63.95,64.29,194245.0,62.1908,62.5894,62.1617,62.4922,194245.0
2022-03-28 10:50:00,64.28,64.41,64.25,64.38,118644.0,62.4824,62.6088,62.4533,62.5796,118644.0
2022-03-28 11:00:00,64.39,64.45,63.83,64.04,311325.0,62.5894,62.6477,62.045,62.2492,311325.0
2022-03-28 11:10:00,64.08,64.21,63.99,64.19,131642.0,62.288,62.4144,62.2005,62.395,131642.0
2022-03-28 11:20:00,64.21,64.22,63.79,64.02,157482.0,62.4144,62.4241,62.0061,62.2297,157482.0
2022-03-28 11:30:00,64.01,64.03,63.45,63.52,186608.0,62.22,62.2394,61.6756,61.7437,186608.0
2022-03-28 11:40:00,63.53,63.65,63.19,63.19,125329.0,61.7534,61.8701,61.4229,61.4229,125329.0
2022-03-28 11:50:00,63.19,63.34,63.12,63.19,187398.0,61.4229,61.5687,61.3549,61.4229,187398.0
2022-03-28 12:00:00,63.18,63.52,63.14,63.32,98480.0,61.4132,61.7437,61.3743,61.5493,98480.0
2022-03-28 12:10:00,63.31,63.32,63.03,63.1,93181.0,61.5396,61.5493,61.2674,61.3354,93181.0
2022-03-28 12:20:00,63.12,63.39,63.11,63.25,54220.0,61.3549,61.6173,61.3452,61.4812,54220.0
2022-03-28 12:30:00,63.24,63.49,63.23,63.49,103892.0,61.4715,61.7145,61.4618,61.7145,103892.0
2022-03-28 12:40:00,63.49,63.61,63.42,63.54,107988.0,61.7145,61.8312,61.6465,61.7631,107988.0
2022-03-28 12:50:00,63.52,63.74,63.5,63.7,136907.0,61.7437,61.9575,61.7243,61.9187,136907.0
2022-03-28 13:00:00,63.71,63.79,63.61,63.63,90867.0,61.9284,62.0061,61.8312,61.8506,90867.0
2022-03-28 13:10:00,63.62,63.79,63.62,63.76,88446.0,61.8409,62.0061,61.8409,61.977,88446.0
2022-03-28 13:20:00,63.76,64.07,63.73,63.99,143559.0,61.977,62.2783,61.9478,62.2005,143559.0
2022-03-28 13:30:00,64.0,64.07,63.93,64.03,134994.0,62.2103,62.2783,62.1422,62.2394,134994.0
2022-03-28 13:40:00,64.03,64.08,63.95,64.02,90930.0,62.2394,62.288,62.1617,62.2297,90930.0
2022-03-28 13:50:00,64.02,64.07,63.9,64.03,77002.0,62.2297,62.2783,62.1131,62.2394,77002.0
2022-03-28 14:00:00,64.01,64.16,63.94,64.11,112425.0,62.22,62.3658,62.1519,62.3172,112425.0
2022-03-28 14:10:00,64.11,64.22,63.99,64.0,111099.0,62.3172,62.4241,62.2005,62.2103,111099.0
2022-03-28 14:20:00,63.99,64.26,63.98,64.24,196286.0,62.2005,62.463,62.1908,62.4436,196286.0
2022-03-28 14:30:00,64.21,64.28,64.17,64.22,69746.0,62.4144,62.4824,62.3755,62.4241,69746.0
2022-03-28 14:40:00,64.23,64.58,64.2,64.49,254169.0,62.4338,62.774,62.4047,62.6866,254169.0
2022-03-28 14:50:00,64.51,64.88,64.51,64.88,215992.0,62.706,63.0657,62.706,63.0657,215992.0
2022-03-28 15:00:00,64.88,64.9,64.65,64.77,174810.0,63.0657,63.0851,62.8421,62.9587,174810.0
2022-03-28 15:10:00,64.73,64.86,64.71,64.73,136088.0,62.9199,63.0462,62.9004,62.9199,136088.0
2022-03-28 15:20:00,64.73,64.96,64.72,64.92,125980.0,62.9199,63.1434,62.9101,63.1045,125980.0
2022-03-28 15:30:00,64.91,65.09,64.88,64.92,254030.0,63.0948,63.2698,63.0657,63.1045,254030.0
2022-03-28 15:40:00,64.93,65.23,64.87,65.23,256240.0,63.1143,63.4059,63.0559,63.4059,256240.0
2022-03-28 15:50:00,65.22,65.5,64.85,65.48,538605.0,63.3962,63.6683,63.0365,63.6489,538605.0
2022-03-29 09:30:00,67.26,67.8,67.06,67.22,635754.0,65.3791,65.904,65.1847,65.3402,635754.0
2022-03-29 09:40:00,67.25,67.35,66.88,66.88,399067.0,65.3694,65.4666,65.0097,65.0097,399067.0
2022-03-29 09:50:00,66.86,67.02,66.7,66.99,284191.0,64.9903,65.1458,64.8348,65.1167,284191.0
2022-03-29 10:00:00,67.0,67.15,66.43,66.54,234864.0,65.1264,65.2722,64.5723,64.6792,234864.0
2022-03-29 10:10:00,66.55,66.66,66.07,66.27,299304.0,64.689,64.7959,64.2224,64.4168,299304.0
2022-03-29 10:20:00,66.25,66.71,66.15,66.71,240100.0,64.3973,64.8445,64.3001,64.8445,240100.0
2022-03-29 10:30:00,66.71,66.84,66.35,66.47,191277.0,64.8445,64.9708,64.4946,64.6112,191277.0
2022-03-29 10:40:00,66.47,66.76,66.26,66.67,285488.0,64.6112,64.8931,64.4071,64.8056,285488.0
2022-03-29 10:50:00,66.69,67.02,66.68,66.93,152882.0,64.825,65.1458,64.8153,65.0583,152882.0
2022-03-29 11:00:00,66.94,67.02,66.7,66.76,143155.0,65.0681,65.1458,64.8348,64.8931,143155.0
2022-03-29 11:10:00,66.76,66.85,66.59,66.81,110241.0,64.8931,64.9806,64.7278,64.9417,110241.0
2022-03-29 11:20:00,66.82,67.06,66.52,66.96,242581.0,64.9514,65.1847,64.6598,65.0875,242581.0
2022-03-29 11:30:00,66.98,67.11,66.93,66.98,104232.0,65.1069,65.2333,65.0583,65.1069,104232.0
2022-03-29 11:40:00,66.97,67.24,66.89,67.23,107228.0,65.0972,65.3597,65.0195,65.3499,107228.0
2022-03-29 11:50:00,67.21,67.21,66.96,67.02,108667.0,65.3305,65.3305,65.0875,65.1458,108667.0
2022-03-29 12:00:00,67.03,67.05,66.73,66.76,69951.0,65.1555,65.175,64.8639,64.8931,69951.0
2022-03-29 12:10:00,66.77,66.81,66.66,66.81,57774.0,64.9028,64.9417,64.7959,64.9417,57774.0
2022-03-29 12:20:00,66.81,66.81,66.49,66.57,73240.0,64.9417,64.9417,64.6306,64.7084,73240.0
2022-03-29 12:30:00,66.56,66.59,66.2,66.35,195880.0,64.6987,64.7278,64.3487,64.4946,195880.0
2022-03-29 12:40:00,66.38,66.75,66.36,66.67,131204.0,64.5237,64.8834,64.5043,64.8056,131204.0
2022-03-29 12:50:00,66.7,66.73,66.43,66.55,80615.0,64.8348,64.8639,64.5723,64.689,80615.0
2022-03-29 13:00:00,66.55,66.55,66.27,66.28,67635.0,64.689,64.689,64.4168,64.4265,67635.0
2022-03-29 13:10:00,66.31,66.58,66.3,66.52,79481.0,64.4557,64.7181,64.446,64.6598,79481.0
2022-03-29 13:20:00,66.53,66.58,66.29,66.48,74063.0,64.6695,64.7181,64.4362,64.6209,74063.0
2022-03-29 13:30:00,66.5,66.69,66.41,66.68,83680.0,64.6404,64.825,64.5529,64.8153,83680.0
2022-03-29 13:40:00,66.68,67.06,66.65,66.95,153405.0,64.8153,65.1847,64.7862,65.0778,153405.0
2022-03-29 13:50:00,66.94,67.09,66.85,67.07,85582.0,65.0681,65.2139,64.9806,65.1944,85582.0
2022-03-29 14:00:00,67.09,67.15,66.98,67.12,112663.0,65.2139,65.2722,65.1069,65.243,112663.0
2022-03-29 14:10:00,67.12,67.22,66.94,66.97,102129.0,65.243,65.3402,65.0681,65.0972,102129.0
2022-03-29 14:20:00,66.96,67.22,66.89,67.2,79230.0,65.0875,65.3402,65.0195,65.3208,79230.0
2022-03-29 14:30:00,67.2,67.48,67.15,67.42,150910.0,65.3208,65.593,65.2722,65.5346,150910.0
2022-03-29 14:40:00,67.41,67.58,67.38,67.48,124905.0,65.5249,65.6902,65.4957,65.593,124905.0
2022-03-29 14:50:00,67.47,67.62,67.4,67.52,236350.0,65.5832,65.729,65.5152,65.6318,236350.0
2022-03-29 15:00:00,67.53,67.8,67.42,67.78,213253.0,65.6416,65.904,65.5346,65.8846,213253.0
2022-03-29 15:10:00,67.76,67.89,67.7,67.82,182500.0,65.8651,65.9915,65.8068,65.9234,182500.0
2022-03-29 15:20:00,67.84,67.93,67.72,67.91,207911.0,65.9429,66.0304,65.8262,66.0109,207911.0
2022-03-29 15:30:00,67.93,68.16,67.85,67.95,259290.0,66.0304,66.2539,65.9526,66.0498,259290.0
2022-03-29 15:40:00,67.95,68.12,67.73,67.94,226573.0,66.0498,66.2151,65.836,66.0401,226573.0
2022-03-29 15:50:00,67.95,68.04,67.53,67.98,419440.0,66.0498,66.1373,65.6416,66.079,419440.0
2022-03-30 09:30:00,67.43,67.62,67.23,67.3,429047.0,65.5444,65.729,65.3499,65.418,429047.0
2022-03-30 09:40:00,67.32,67.54,67.19,67.53,159410.0,65.4374,65.6513,65.3111,65.6416,159410.0
2022-03-30 09:50:00,67.54,67.69,67.4,67.65,217726.0,65.6513,65.7971,65.5152,65.7582,217726.0
2022-03-30 10:00:00,67.68,67.78,67.4,67.43,256970.0,65.7874,65.8846,65.5152,65.5444,256970.0
2022-03-30 10:10:00,67.43,67.7,67.33,67.41,231128.0,65.5444,65.8068,65.4471,65.5249,231128.0
2022-03-30 10:20:00,67.4,67.51,67.28,67.32,134786.0,65.5152,65.6221,65.3985,65.4374,134786.0
2022-03-30 10:30:00,67.32,67.44,67.18,67.42,274453.0,65.4374,65.5541,65.3013,65.5346,274453.0
2022-03-30 10:40:00,67.42,67.53,67.31,67.46,137723.0,65.5346,65.6416,65.4277,65.5735,137723.0
2022-03-30 10:50:00,67.47,67.57,67.15,67.2,189554.0,65.5832,65.6804,65.2722,65.3208,189554.0
2022-03-30 11:00:00,67.18,67.27,66.9,66.9,241703.0,65.3013,65.3888,65.0292,65.0292,241703.0
2022-03-30 11:10:00,66.9,67.07,66.65,67.03,209651.0,65.0292,65.1944,64.7862,65.1555,209651.0
2022-03-30 11:20:00,67.03,67.08,66.77,66.88,90045.0,65.1555,65.2041,64.9028,65.0097,90045.0
2022-03-30 11:30:00,66.89,67.13,66.82,67.07,129097.0,65.0195,65.2527,64.9514,65.1944,129097.0
2022-03-30 11:40:00,67.07,67.13,66.95,67.03,97138.0,65.1944,65.2527,65.0778,65.1555,97138.0
2022-03-30 11:50:00,67.04,67.1,66.93,67.1,82306.0,65.1653,65.2236,65.0583,65.2236,82306.0
2022-03-30 12:00:00,67.09,67.3,66.9,66.96,188521.0,65.2139,65.418,65.0292,65.0875,188521.0
2022-03-30 12:10:00,66.96,67.07,66.85,67.06,82907.0,65.0875,65.1944,64.9806,65.1847,82907.0
2022-03-30 12:20:00,67.08,67.11,66.94,67.04,101471.0,65.2041,65.2333,65.0681,65.1653,101471.0
2022-03-30 12:30:00,67.04,67.2,66.96,67.19,52842.0,65.1653,65.3208,65.0875,65.3111,52842.0
2022-03-30 12:40:00,67.2,67.3,67.15,67.2,79306.0,65.3208,65.418,65.2722,65.3208,79306.0
2022-03-30 12:50:00,67.19,67.23,67.14,67.22,45225.0,65.3111,65.3499,65.2625,65.3402,45225.0
2022-03-30 13:00:00,67.21,67.23,66.91,66.96,71903.0,65.3305,65.3499,65.0389,65.0875,71903.0
2022-03-30 13:10:00,66.98,67.1,66.87,66.96,83237.0,65.1069,65.2236,65.0,65.0875,83237.0
2022-03-30 13:20:00,66.95,66.95,66.76,66.82,85882.0,65.0778,65.0778,64.8931,64.9514,85882.0
2022-03-30 13:30:00,66.8,66.89,66.74,66.76,122640.0,64.932,65.0195,64.8736,64.8931,122640.0
2022-03-30 13:40:00,66.74,66.82,66.65,66.82,173620.0,64.8736,64.9514,64.7862,64.9514,173620.0
2022-03-30 13:50:00,66.81,66.86,66.61,66.66,82607.0,64.9417,64.9903,64.7473,64.7959,82607.0
2022-03-30 14:00:00,66.65,66.96,66.64,66.91,137401.0,64.7862,65.0875,64.7764,65.0389,137401.0
2022-03-30 14:10:00,66.9,66.94,66.64,66.69,87513.0,65.0292,65.0681,64.7764,64.825,87513.0
2022-03-30 14:20:00,66.7,66.74,66.57,66.62,82164.0,64.8348,64.8736,64.7084,64.757,82164.0
2022-03-30 14:30:00,66.61,66.79,66.58,66.73,62388.0,64.7473,64.9222,64.7181,64.8639,62388.0
2022-03-30 14:40:00,66.72,66.74,66.4,66.46,115002.0,64.8542,64.8736,64.5432,64.6015,115002.0
2022-03-30 14:50:00,66.45,66.54,66.28,66.33,108902.0,64.5918,64.6792,64.4265,64.4751,108902.0
2022-03-30 15:00:00,66.33,66.36,66.16,66.21,214244.0,64.4751,64.5043,64.3099,64.3585,214244.0
2022-03-30 15:10:00,66.2,66.27,65.93,66.0,307275.0,64.3487,64.4168,64.0863,64.1543,307275.0
2022-03-30 15:20:00,65.98,66.05,65.69,65.99,253596.0,64.1349,64.2029,63.853,64.1446,253596.0
2022-03-30 15:30:00,65.98,66.31,65.92,66.05,223843.0,64.1349,64.4557,64.0766,64.2029,223843.0
2022-03-30 15:40:00,66.05,66.48,65.88,66.3,213534.0,64.2029,64.6209,64.0377,64.446,213534.0
2022-03-30 15:50:00,66.31,66.71,65.97,66.71,595445.0,64.4557,64.8445,64.1252,64.8445,595445.0
2022-03-31 09:30:00,66.37,66.43,66.01,66.26,485910.0,64.514,64.5723,64.1641,64.4071,485910.0
2022-03-31 09:40:00,66.27,66.32,65.99,66.22,316565.0,64.4168,64.4654,64.1446,64.3682,316565.0
2022-03-31 09:50:00,66.21,66.41,66.06,66.32,213426.0,64.3585,64.5529,64.2127,64.4654,213426.0
2022-03-31 10:00:00,66.32,66.32,65.76,65.91,297144.0,64.4654,64.4654,63.9211,64.0669,297144.0
2022-03-31 10:10:00,65.92,66.14,65.79,66.01,163275.0,64.0766,64.2904,63.9502,64.1641,163275.0
2022-03-31 10:20:00,66.01,66.11,65.74,66.0,218826.0,64.1641,64.2613,63.9016,64.1543,218826.0
2022-03-31 10:30:00,66.0,66.37,65.95,66.16,186611.0,64.1543,64.514,64.1057,64.3099,186611.0
2022-03-31 10:40:00,66.16,66.56,66.06,66.51,239588.0,64.3099,64.6987,64.2127,64.6501,239588.0
2022-03-31 10:50:00,66.5,66.7,66.32,66.6,192043.0,64.6404,64.8348,64.4654,64.7376,192043.0
2022-03-31 11:00:00,66.58,66.63,66.3,66.43,240269.0,64.7181,64.7667,64.446,64.5723,240269.0
2022-03-31 11:10:00,66.4,66.49,66.28,66.33,94856.0,64.5432,64.6306,64.4265,64.4751,94856.0
2022-03-31 11:20:00,66.32,66.46,66.18,66.23,92927.0,64.4654,64.6015,64.3293,64.3779,92927.0
2022-03-31 11:30:00,66.23,66.26,66.06,66.2,114989.0,64.3779,64.4071,64.2127,64.3487,114989.0
2022-03-31 11:40:00,66.21,66.45,66.19,66.27,138652.0,64.3585,64.5918,64.339,64.4168,138652.0
2022-03-31 11:50:00,66.25,66.34,66.13,66.33,178453.0,64.3973,64.4848,64.2807,64.4751,178453.0
2022-03-31 12:00:00,66.33,66.41,66.12,66.19,223372.0,64.4751,64.5529,64.271,64.339,223372.0
2022-03-31 12:10:00,66.18,66.18,66.0,66.07,172431.0,64.3293,64.3293,64.1543,64.2224,172431.0
2022-03-31 12:20:00,66.05,66.06,65.81,65.9,84725.0,64.2029,64.2127,63.9697,64.0571,84725.0
2022-03-31 12:30:00,65.92,66.0,65.79,65.93,87465.0,64.0766,64.1543,63.9502,64.0863,87465.0
2022-03-31 12:40:00,65.91,66.06,65.89,65.97,62839.0,64.0669,64.2127,64.0474,64.1252,62839.0
2022-03-31 12:50:00,65.99,65.99,65.76,65.79,87683.0,64.1446,64.1446,63.9211,63.9502,87683.0
2022-03-31 13:00:00,65.8,65.91,65.73,65.76,90709.0,63.9599,64.0669,63.8919,63.9211,90709.0
2022-03-31 13:10:00,65.75,65.85,65.61,65.79,113176.0,63.9113,64.0085,63.7752,63.9502,113176.0
2022-03-31 13:20:00,65.8,65.94,65.68,65.91,87880.0,63.9599,64.096,63.8433,64.0669,87880.0
2022-03-31 13:30:00,65.91,65.99,65.76,65.81,107696.0,64.0669,64.1446,63.9211,63.9697,107696.0
2022-03-31 13:40:00,65.81,65.97,65.8,65.95,83406.0,63.9697,64.1252,63.9599,64.1057,83406.0
2022-03-31 13:50:00,65.97,66.13,65.91,65.91,116950.0,64.1252,64.2807,64.0669,64.0669,116950.0
2022-03-31 14:00:00,65.9,65.92,65.56,65.61,112903.0,64.0571,64.0766,63.7266,63.7752,112903.0
2022-03-31 14:10:00,65.61,65.66,65.46,65.51,159860.0,63.7752,63.8238,63.6294,63.678,159860.0
2022-03-31 14:20:00,65.5,65.67,65.47,65.64,93501.0,63.6683,63.8336,63.6392,63.8044,93501.0
2022-03-31 14:30:00,65.63,65.69,65.45,65.6,83443.0,63.7947,63.853,63.6197,63.7655,83443.0
2022-03-31 14:40:00,65.6,65.65,65.43,65.51,108637.0,63.7655,63.8141,63.6003,63.678,108637.0
2022-03-31 14:50:00,65.51,65.76,65.48,65.76,139481.0,63.678,63.9211,63.6489,63.9211,139481.0
2022-03-31 15:00:00,65.76,66.09,65.76,65.93,183787.0,63.9211,64.2418,63.9211,64.0863,183787.0
2022-03-31 15:10:00,65.94,65.94,65.55,65.59,128988.0,64.096,64.096,63.7169,63.7558,128988.0
2022-03-31 15:20:00,65.58,65.58,65.18,65.29,325305.0,63.7461,63.7461,63.3573,63.4642,325305.0
2022-03-31 15:30:00,65.29,65.34,64.9,65.1,336552.0,63.4642,63.5128,63.0851,63.2795,336552.0
2022-03-31 15:40:00,65.09,65.1,64.68,64.71,332479.0,63.2698,63.2795,62.8713,62.9004,332479.0
2022-03-31 15:50:00,64.7,64.75,63.55,63.62,1377669.0,62.8907,62.9393,61.7729,61.8409,1377669.0
2022-04-01 09:30:00,64.31,64.36,63.93,63.99,387873.0,62.5116,62.5602,62.1422,62.2005,387873.0
2022-04-01 09:40:00,63.98,64.14,63.85,64.06,246204.0,62.1908,62.3464,62.0645,62.2686,246204.0
2022-04-01 09:50:00,64.04,64.09,63.59,63.83,331013.0,62.2492,62.2978,61.8117,62.045,331013.0
2022-04-01 10:00:00,63.83,63.92,63.55,63.74,261684.0,62.045,62.1325,61.7729,61.9575,261684.0
2022-04-01 10:10:00,63.74,64.08,63.57,63.6,214636.0,61.9575,62.288,61.7923,61.8215,214636.0
2022-04-01 10:20:00,63.6,63.67,63.24,63.37,314777.0,61.8215,61.8895,61.4715,61.5979,314777.0
2022-04-01 10:30:00,63.36,63.62,63.34,63.42,160900.0,61.5882,61.8409,61.5687,61.6465,160900.0
2022-04-01 10:40:00,63.41,63.73,63.25,63.61,213308.0,61.6368,61.9478,61.4812,61.8312,213308.0
2022-04-01 10:50:00,63.63,63.87,63.57,63.73,156420.0,61.8506,62.0839,61.7923,61.9478,156420.0
2022-04-01 11:00:00,63.74,63.92,63.63,63.87,122090.0,61.9575,62.1325,61.8506,62.0839,122090.0
2022-04-01 11:10:00,63.85,63.91,63.58,63.72,147891.0,62.0645,62.1228,61.802,61.9381,147891.0
2022-04-01 11:20:00,63.7,63.85,63.55,63.61,172562.0,61.9187,62.0645,61.7729,61.8312,172562.0
2022-04-01 11:30:00,63.6,63.63,63.2,63.28,151332.0,61.8215,61.8506,61.4326,61.5104,151332.0
2022-04-01 11:40:00,63.28,63.28,63.02,63.13,222945.0,61.5104,61.5104,61.2577,61.3646,222945.0
2022-04-01 11:50:00,63.12,63.37,62.95,63.05,163296.0,61.3549,61.5979,61.1896,61.2868,163296.0
2022-04-01 12:00:00,63.04,63.06,62.77,62.9,146732.0,61.2771,61.2966,61.0147,61.141,146732.0
2022-04-01 12:10:00,62.91,63.01,62.76,62.86,108893.0,61.1508,61.248,61.0049,61.1021,108893.0
2022-04-01 12:20:00,62.84,63.11,62.83,63.08,108275.0,61.0827,61.3452,61.073,61.316,108275.0
2022-04-01 12:30:00,63.09,63.09,62.62,62.8,129282.0,61.3257,61.3257,60.8689,61.0438,129282.0
2022-04-01 12:40:00,62.76,63.03,62.71,63.0,96234.0,61.0049,61.2674,60.9563,61.2382,96234.0
2022-04-01 12:50:00,63.01,63.08,62.85,62.88,100861.0,61.248,61.316,61.0924,61.1216,100861.0
2022-04-01 13:00:00,62.86,62.99,62.79,62.81,106866.0,61.1021,61.2285,61.0341,61.0535,106866.0
2022-04-01 13:10:00,62.82,62.82,62.65,62.75,100929.0,61.0633,61.0633,60.898,60.9952,100929.0
2022-04-01 13:20:00,62.73,62.81,62.54,62.76,94766.0,60.9758,61.0535,60.7911,61.0049,94766.0
2022-04-01 13:30:00,62.72,63.17,62.71,63.12,90805.0,60.9661,61.4035,60.9563,61.3549,90805.0
2022-04-01 13:40:00,63.11,63.27,63.02,63.11,181408.0,61.3452,61.5007,61.2577,61.3452,181408.0
2022-04-01 13:50:00,63.1,63.19,62.99,63.13,66962.0,61.3354,61.4229,61.2285,61.3646,66962.0
2022-04-01 14:00:00,63.13,63.64,63.1,63.47,261768.0,61.3646,61.8603,61.3354,61.6951,261768.0
2022-04-01 14:10:00,63.45,63.68,63.35,63.52,142097.0,61.6756,61.8992,61.5784,61.7437,142097.0
2022-04-01 14:20:00,63.51,63.83,63.49,63.82,168230.0,61.734,62.045,61.7145,62.0353,168230.0
2022-04-01 14:30:00,63.82,64.04,63.77,63.86,356161.0,62.0353,62.2492,61.9867,62.0742,356161.0
2022-04-01 14:40:00,63.86,64.06,63.82,63.86,134169.0,62.0742,62.2686,62.0353,62.0742,134169.0
2022-04-01 14:50:00,63.86,63.87,63.59,63.66,166151.0,62.0742,62.0839,61.8117,61.8798,166151.0
2022-04-01 15:00:00,63.66,63.95,63.62,63.68,144772.0,61.8798,62.1617,61.8409,61.8992,144772.0
2022-04-01 15:10:00,63.69,63.75,63.27,63.27,209534.0,61.9089,61.9673,61.5007,61.5007,209534.0
2022-04-01 15:20:00,63.26,63.38,63.17,63.35,157788.0,61.491,61.6076,61.4035,61.5784,157788.0
2022-04-01 15:30:00,63.35,63.44,63.03,63.16,215988.0,61.5784,61.6659,61.2674,61.3938,215988.0
2022-04-01 15:40:00,63.15,63.37,63.05,63.35,269160.0,61.384,61.5979,61.2868,61.5784,269160.0
2022-04-01 15:50:00,63.37,64.23,63.37,64.1,886957.0,61.5979,62.4338,61.5979,62.3075,886957.0
2022-04-04 09:30:00,64.19,64.26,63.84,63.95,346906.0,62.395,62.463,62.0547,62.1617,346906.0
2022-04-04 09:40:00,63.99,64.33,63.98,64.29,297038.0,62.2005,62.531,62.1908,62.4922,297038.0
2022-04-04 09:50:00,64.3,64.88,64.3,64.8,602594.0,62.5019,63.0657,62.5019,62.9879,602594.0
2022-04-04 10:00:00,64.8,64.87,64.73,64.76,293808.0,62.9879,63.0559,62.9199,62.949,293808.0
2022-04-04 10:10:00,64.77,64.87,64.36,64.61,310154.0,62.9587,63.0559,62.5602,62.8032,310154.0
2022-04-04 10:20:00,64.63,64.95,64.59,64.94,246404.0,62.8227,63.1337,62.7838,63.124,246404.0
2022-04-04 10:30:00,64.95,64.99,64.72,64.89,161531.0,63.1337,63.1726,62.9101,63.0754,161531.0
2022-04-04 10:40:00,64.9,64.9,64.62,64.82,137113.0,63.0851,63.0851,62.8129,63.0073,137113.0
2022-04-04 10:50:00,64.81,64.9,64.67,64.77,99244.0,62.9976,63.0851,62.8615,62.9587,99244.0
2022-04-04 11:00:00,64.78,65.13,64.74,65.08,263787.0,62.9685,63.3087,62.9296,63.2601,263787.0
2022-04-04 11:10:00,65.06,65.06,64.91,65.01,125639.0,63.2406,63.2406,63.0948,63.192,125639.0
2022-04-04 11:20:00,64.99,65.11,64.94,65.09,68442.0,63.1726,63.2892,63.124,63.2698,68442.0
2022-04-04 11:30:00,65.09,65.2,64.96,65.07,183903.0,63.2698,63.3767,63.1434,63.2503,183903.0
2022-04-04 11:40:00,65.08,65.23,65.02,65.19,82630.0,63.2601,63.4059,63.2017,63.367,82630.0
2022-04-04 11:50:00,65.18,65.32,65.15,65.23,65416.0,63.3573,63.4934,63.3281,63.4059,65416.0
2022-04-04 12:00:00,65.23,65.25,65.15,65.21,106127.0,63.4059,63.4253,63.3281,63.3864,106127.0
2022-04-04 12:10:00,65.22,65.29,65.16,65.22,80719.0,63.3962,63.4642,63.3378,63.3962,80719.0
2022-04-04 12:20:00,65.24,65.28,65.17,65.25,84856.0,63.4156,63.4545,63.3476,63.4253,84856.0
2022-04-04 12:30:00,65.25,65.3,65.03,65.09,79825.0,63.4253,63.4739,63.2115,63.2698,79825.0
2022-04-04 12:40:00,65.09,65.1,64.94,65.06,89287.0,63.2698,63.2795,63.124,63.2406,89287.0
2022-04-04 12:50:00,65.08,65.09,64.97,64.98,110689.0,63.2601,63.2698,63.1531,63.1629,110689.0
2022-04-04 13:00:00,64.97,65.01,64.88,65.0,79063.0,63.1531,63.192,63.0657,63.1823,79063.0
2022-04-04 13:10:00,64.98,65.09,64.93,65.06,59217.0,63.1629,63.2698,63.1143,63.2406,59217.0
2022-04-04 13:20:00,65.05,65.14,65.02,65.11,53652.0,63.2309,63.3184,63.2017,63.2892,53652.0
2022-04-04 13:30:00,65.11,65.19,65.07,65.07,61777.0,63.2892,63.367,63.2503,63.2503,61777.0
2022-04-04 13:40:00,65.07,65.17,65.05,65.13,41797.0,63.2503,63.3476,63.2309,63.3087,41797.0
2022-04-04 13:50:00,65.13,65.33,65.13,65.31,111796.0,63.3087,63.5031,63.3087,63.4836,111796.0
2022-04-04 14:00:00,65.3,65.35,65.04,65.06,118909.0,63.4739,63.5225,63.2212,63.2406,118909.0
2022-04-04 14:10:00,65.05,65.24,65.0,65.23,63270.0,63.2309,63.4156,63.1823,63.4059,63270.0
2022-04-04 14:20:00,65.22,65.39,65.19,65.38,87754.0,63.3962,63.5614,63.367,63.5517,87754.0
2022-04-04 14:30:00,65.37,65.45,65.29,65.43,95968.0,63.542,63.6197,63.4642,63.6003,95968.0
2022-04-04 14:40:00,65.43,65.53,65.38,65.42,121646.0,63.6003,63.6975,63.5517,63.5906,121646.0
2022-04-04 14:50:00,65.43,65.54,65.38,65.45,100478.0,63.6003,63.7072,63.5517,63.6197,100478.0
2022-04-04 15:00:00,65.45,65.56,65.36,65.51,83592.0,63.6197,63.7266,63.5322,63.678,83592.0
2022-04-04 15:10:00,65.51,65.57,65.39,65.45,111022.0,63.678,63.7364,63.5614,63.6197,111022.0
2022-04-04 15:20:00,65.45,65.58,65.44,65.47,108210.0,63.6197,63.7461,63.61,63.6392,108210.0
2022-04-04 15:30:00,65.47,65.58,65.43,65.54,140426.0,63.6392,63.7461,63.6003,63.7072,140426.0
2022-04-04 15:40:00,65.55,65.62,65.33,65.49,236355.0,63.7169,63.785,63.5031,63.6586,236355.0
2022-04-04 15:50:00,65.51,65.78,65.42,65.76,699260.0,63.678,63.9405,63.5906,63.9211,699260.0
2022-04-05 09:30:00,65.13,65.85,65.01,65.8,508511.0,63.3087,64.0085,63.192,63.9599,508511.0
2022-04-05 09:40:00,65.81,65.93,65.7,65.74,378906.0,63.9697,64.0863,63.8627,63.9016,378906.0
2022-04-05 09:50:00,65.74,65.83,65.55,65.82,181397.0,63.9016,63.9891,63.7169,63.9794,181397.0
2022-04-05 10:00:00,65.82,66.21,64.84,64.92,505790.0,63.9794,64.3585,63.0268,63.1045,505790.0
2022-04-05 10:10:00,64.92,65.06,64.57,64.64,327557.0,63.1045,63.2406,62.7643,62.8324,327557.0
2022-04-05 10:20:00,64.64,64.81,64.51,64.74,196469.0,62.8324,62.9976,62.706,62.9296,196469.0
2022-04-05 10:30:00,64.73,64.87,64.48,64.51,168197.0,62.9199,63.0559,62.6768,62.706,168197.0
2022-04-05 10:40:00,64.51,64.93,64.5,64.9,156173.0,62.706,63.1143,62.6963,63.0851,156173.0
2022-04-05 10:50:00,64.92,65.21,64.88,65.03,251027.0,63.1045,63.3864,63.0657,63.2115,251027.0
2022-04-05 11:00:00,65.03,65.1,64.83,64.89,97321.0,63.2115,63.2795,63.0171,63.0754,97321.0
2022-04-05 11:10:00,64.91,64.96,64.65,64.72,95407.0,63.0948,63.1434,62.8421,62.9101,95407.0
2022-04-05 11:20:00,64.73,64.92,64.65,64.81,70694.0,62.9199,63.1045,62.8421,62.9976,70694.0
2022-04-05 11:30:00,64.8,64.98,64.48,64.55,157190.0,62.9879,63.1629,62.6768,62.7449,157190.0
2022-04-05 11:40:00,64.56,64.71,64.51,64.54,195613.0,62.7546,62.9004,62.706,62.7352,195613.0
2022-04-05 11:50:00,64.54,64.67,64.34,64.34,131083.0,62.7352,62.8615,62.5408,62.5408,131083.0
2022-04-05 12:00:00,64.34,64.51,64.2,64.43,202964.0,62.5408,62.706,62.4047,62.6282,202964.0
2022-04-05 12:10:00,64.43,64.5,64.15,64.16,109172.0,62.6282,62.6963,62.3561,62.3658,109172.0
2022-04-05 12:20:00,64.17,64.23,64.0,64.02,171373.0,62.3755,62.4338,62.2103,62.2297,171373.0
2022-04-05 12:30:00,64.02,64.23,63.98,64.2,91418.0,62.2297,62.4338,62.1908,62.4047,91418.0
2022-04-05 12:40:00,64.18,64.24,64.03,64.24,76354.0,62.3852,62.4436,62.2394,62.4436,76354.0
2022-04-05 12:50:00,64.25,64.43,64.19,64.36,106739.0,62.4533,62.6282,62.395,62.5602,106739.0
2022-04-05 13:00:00,64.36,64.69,64.28,64.69,104884.0,62.5602,62.881,62.4824,62.881,104884.0
2022-04-05 13:10:00,64.7,64.83,64.65,64.81,106540.0,62.8907,63.0171,62.8421,62.9976,106540.0
2022-04-05 13:20:00,64.83,64.84,64.58,64.63,112006.0,63.0171,63.0268,62.774,62.8227,112006.0
2022-04-05 13:30:00,64.63,64.63,64.39,64.42,106439.0,62.8227,62.8227,62.5894,62.6185,106439.0
2022-04-05 13:40:00,64.38,64.38,64.05,64.09,98933.0,62.5796,62.5796,62.2589,62.2978,98933.0
2022-04-05 13:50:00,64.08,64.16,63.91,64.13,156823.0,62.288,62.3658,62.1228,62.3366,156823.0
2022-04-05 14:00:00,64.12,64.19,63.96,64.0,86114.0,62.3269,62.395,62.1714,62.2103,86114.0
2022-04-05 14:10:00,64.01,64.26,63.95,64.26,116893.0,62.22,62.463,62.1617,62.463,116893.0
2022-04-05 14:20:00,64.27,64.33,64.05,64.09,102632.0,62.4727,62.531,62.2589,62.2978,102632.0
2022-04-05 14:30:00,64.08,64.17,63.91,63.94,72076.0,62.288,62.3755,62.1228,62.1519,72076.0
2022-04-05 14:40:00,63.94,64.21,63.91,64.09,121243.0,62.1519,62.4144,62.1228,62.2978,121243.0
2022-04-05 14:50:00,64.08,64.2,63.87,63.9,125143.0,62.288,62.4047,62.0839,62.1131,125143.0
2022-04-05 15:00:00,63.92,64.02,63.57,63.63,182061.0,62.1325,62.2297,61.7923,61.8506,182061.0
2022-04-05 15:10:00,63.65,63.67,63.35,63.38,204861.0,61.8701,61.8895,61.5784,61.6076,204861.0
2022-04-05 15:20:00,63.38,63.64,63.3,63.44,123739.0,61.6076,61.8603,61.5298,61.6659,123739.0
2022-04-05 15:30:00,63.41,63.41,63.04,63.13,277058.0,61.6368,61.6368,61.2771,61.3646,277058.0
2022-04-05 15:40:00,63.17,63.23,62.81,62.85,264381.0,61.4035,61.4618,61.0535,61.0924,264381.0
2022-04-05 15:50:00,62.83,63.4,62.75,63.31,719467.0,61.073,61.627,60.9952,61.5396,719467.0
2022-04-06 09:30:00,61.53,61.81,61.2,61.35,839123.0,59.8093,60.0815,59.4886,59.6344,839123.0
2022-04-06 09:40:00,61.32,61.38,60.95,61.04,630243.0,59.6052,59.6635,59.2456,59.333,630243.0
2022-04-06 09:50:00,61.04,61.16,60.92,60.98,410177.0,59.333,59.4497,59.2164,59.2747,410177.0
2022-04-06 10:00:00,60.98,61.05,60.6,60.61,325401.0,59.2747,59.3428,58.9053,58.9151,325401.0
2022-04-06 10:10:00,60.6,61.06,60.52,60.96,407688.0,58.9053,59.3525,58.8276,59.2553,407688.0
2022-04-06 10:20:00,60.96,61.06,60.72,60.73,244279.0,59.2553,59.3525,59.022,59.0317,244279.0
2022-04-06 10:30:00,60.74,60.95,60.63,60.93,221476.0,59.0414,59.2456,58.9345,59.2261,221476.0
2022-04-06 10:40:00,60.93,61.08,60.8,61.05,183788.0,59.2261,59.3719,59.0998,59.3428,183788.0
2022-04-06 10:50:00,61.05,61.08,60.72,60.74,124646.0,59.3428,59.3719,59.022,59.0414,124646.0
2022-04-06 11:00:00,60.72,60.95,60.64,60.68,293663.0,59.022,59.2456,58.9442,58.9831,293663.0
2022-04-06 11:10:00,60.68,60.78,60.59,60.66,141634.0,58.9831,59.0803,58.8956,58.9637,141634.0
2022-04-06 11:20:00,60.63,61.02,60.63,60.92,135434.0,58.9345,59.3136,58.9345,59.2164,135434.0
2022-04-06 11:30:00,60.92,60.96,60.7,60.75,92055.0,59.2164,59.2553,59.0026,59.0512,92055.0
2022-04-06 11:40:00,60.77,61.22,60.75,61.14,139561.0,59.0706,59.508,59.0512,59.4302,139561.0
2022-04-06 11:50:00,61.16,61.32,61.04,61.11,222250.0,59.4497,59.6052,59.333,59.4011,222250.0
2022-04-06 12:00:00,61.1,61.19,61.02,61.04,89842.0,59.3914,59.4788,59.3136,59.333,89842.0
2022-04-06 12:10:00,61.03,61.08,60.7,60.74,79790.0,59.3233,59.3719,59.0026,59.0414,79790.0
2022-04-06 12:20:00,60.72,60.76,60.58,60.68,242035.0,59.022,59.0609,58.8859,58.9831,242035.0
2022-04-06 12:30:00,60.67,60.83,60.62,60.75,99685.0,58.9734,59.1289,58.9248,59.0512,99685.0
2022-04-06 12:40:00,60.75,60.86,60.62,60.79,79125.0,59.0512,59.1581,58.9248,59.09,79125.0
2022-04-06 12:50:00,60.78,60.87,60.67,60.85,88912.0,59.0803,59.1678,58.9734,59.1484,88912.0
2022-04-06 13:00:00,60.83,60.87,60.7,60.77,64642.0,59.1289,59.1678,59.0026,59.0706,64642.0
2022-04-06 13:10:00,60.77,60.94,60.73,60.89,163458.0,59.0706,59.2358,59.0317,59.1872,163458.0
2022-04-06 13:20:00,60.88,61.11,60.84,61.08,73570.0,59.1775,59.4011,59.1386,59.3719,73570.0
2022-04-06 13:30:00,61.08,61.29,61.01,61.27,106882.0,59.3719,59.5761,59.3039,59.5566,106882.0
2022-04-06 13:40:00,61.3,61.51,61.22,61.47,172295.0,59.5858,59.7899,59.508,59.751,172295.0
2022-04-06 13:50:00,61.45,61.52,61.17,61.17,66322.0,59.7316,59.7996,59.4594,59.4594,66322.0
2022-04-06 14:00:00,61.19,62.21,60.7,60.78,588591.0,59.4788,60.4703,59.0026,59.0803,588591.0
2022-04-06 14:10:00,60.74,60.87,60.08,60.27,397686.0,59.0414,59.1678,58.3999,58.5846,397686.0
2022-04-06 14:20:00,60.24,60.79,60.2,60.55,369666.0,58.5554,59.09,58.5165,58.8567,369666.0
2022-04-06 14:30:00,60.54,61.64,60.51,61.15,532972.0,58.847,59.9163,58.8179,59.44,532972.0
2022-04-06 14:40:00,61.16,61.56,60.99,61.19,385735.0,59.4497,59.8385,59.2844,59.4788,385735.0
2022-04-06 14:50:00,61.19,62.0,61.19,61.98,343875.0,59.4788,60.2662,59.4788,60.2468,343875.0
2022-04-06 15:00:00,61.99,62.39,61.7,61.88,547622.0,60.2565,60.6453,59.9746,60.1496,547622.0
2022-04-06 15:10:00,61.89,62.14,61.63,61.63,402949.0,60.1593,60.4023,59.9065,59.9065,402949.0
2022-04-06 15:20:00,61.65,61.69,60.98,61.01,379829.0,59.926,59.9649,59.2747,59.3039,379829.0
2022-04-06 15:30:00,60.99,61.46,60.87,61.42,317013.0,59.2844,59.7413,59.1678,59.7024,317013.0
2022-04-06 15:40:00,61.4,61.95,61.23,61.83,526399.0,59.683,60.2176,59.5177,60.101,526399.0
2022-04-06 15:50:00,61.84,61.98,61.3,61.38,900772.0,60.1107,60.2468,59.5858,59.6635,900772.0
2022-04-07 09:30:00,60.99,61.63,60.86,61.62,613934.0,59.2844,59.9065,59.1581,59.8968,613934.0
2022-04-07 09:40:00,61.62,61.83,61.05,61.12,488790.0,59.8968,60.101,59.3428,59.4108,488790.0
2022-04-07 09:50:00,61.09,61.6,61.09,61.56,393940.0,59.3816,59.8774,59.3816,59.8385,393940.0
2022-04-07 10:00:00,61.55,61.85,61.09,61.18,295943.0,59.8288,60.1204,59.3816,59.4691,295943.0
2022-04-07 10:10:00,61.18,61.42,61.06,61.21,174540.0,59.4691,59.7024,59.3525,59.4983,174540.0
2022-04-07 10:20:00,61.2,61.25,60.97,61.02,162714.0,59.4886,59.5372,59.265,59.3136,162714.0
2022-04-07 10:30:00,60.99,61.41,60.99,61.01,180209.0,59.2844,59.6927,59.2844,59.3039,180209.0
2022-04-07 10:40:00,61.0,61.0,60.49,60.62,208060.0,59.2942,59.2942,58.7984,58.9248,208060.0
2022-04-07 10:50:00,60.62,60.93,60.62,60.84,117121.0,58.9248,59.2261,58.9248,59.1386,117121.0
2022-04-07 11:00:00,60.83,61.18,60.73,60.76,141901.0,59.1289,59.4691,59.0317,59.0609,141901.0
2022-04-07 11:10:00,60.75,60.8,60.58,60.69,128507.0,59.0512,59.0998,58.8859,58.9928,128507.0
2022-04-07 11:20:00,60.68,60.89,60.39,60.52,147699.0,58.9831,59.1872,58.7012,58.8276,147699.0
2022-04-07 11:30:00,60.53,60.66,60.32,60.57,185913.0,58.8373,58.9637,58.6332,58.8762,185913.0
2022-04-07 11:40:00,60.57,60.71,60.46,60.47,93511.0,58.8762,59.0123,58.7693,58.779,93511.0
2022-04-07 11:50:00,60.47,60.52,60.28,60.47,163630.0,58.779,58.8276,58.5943,58.779,163630.0
2022-04-07 12:00:00,60.44,60.64,60.4,60.61,81021.0,58.7498,58.9442,58.7109,58.9151,81021.0
2022-04-07 12:10:00,60.61,60.79,60.48,60.53,101411.0,58.9151,59.09,58.7887,58.8373,101411.0
2022-04-07 12:20:00,60.52,60.72,60.38,60.48,70559.0,58.8276,59.022,58.6915,58.7887,70559.0
2022-04-07 12:30:00,60.44,60.55,60.38,60.38,73476.0,58.7498,58.8567,58.6915,58.6915,73476.0
2022-04-07 12:40:00,60.38,60.48,60.16,60.16,170605.0,58.6915,58.7887,58.4777,58.4777,170605.0
2022-04-07 12:50:00,60.15,60.46,60.13,60.43,184342.0,58.4679,58.7693,58.4485,58.7401,184342.0
2022-04-07 13:00:00,60.43,60.78,60.39,60.78,125294.0,58.7401,59.0803,58.7012,59.0803,125294.0
2022-04-07 13:10:00,60.76,61.26,60.75,61.18,256339.0,59.0609,59.5469,59.0512,59.4691,256339.0
2022-04-07 13:20:00,61.2,61.46,61.16,61.37,160085.0,59.4886,59.7413,59.4497,59.6538,160085.0
2022-04-07 13:30:00,61.38,61.47,61.19,61.21,121387.0,59.6635,59.751,59.4788,59.4983,121387.0
2022-04-07 13:40:00,61.2,61.37,61.13,61.17,101060.0,59.4886,59.6538,59.4205,59.4594,101060.0
2022-04-07 13:50:00,61.18,61.83,61.11,61.76,260917.0,59.4691,60.101,59.4011,60.0329,260917.0
2022-04-07 14:00:00,61.76,61.93,61.59,61.83,177632.0,60.0329,60.1982,59.8677,60.101,177632.0
2022-04-07 14:10:00,61.83,61.92,61.51,61.54,295087.0,60.101,60.1884,59.7899,59.8191,295087.0
2022-04-07 14:20:00,61.56,62.06,61.55,61.67,276269.0,59.8385,60.3245,59.8288,59.9454,276269.0
2022-04-07 14:30:00,61.65,61.78,61.55,61.76,167117.0,59.926,60.0523,59.8288,60.0329,167117.0
2022-04-07 14:40:00,61.74,62.11,61.61,62.0,215008.0,60.0135,60.3731,59.8871,60.2662,215008.0
2022-04-07 14:50:00,61.99,62.58,61.94,62.49,302238.0,60.2565,60.83,60.2079,60.7425,302238.0
2022-04-07 15:00:00,62.47,62.83,62.42,62.8,369924.0,60.7231,61.073,60.6745,61.0438,369924.0
2022-04-07 15:10:00,62.81,63.01,62.71,62.75,200620.0,61.0535,61.248,60.9563,60.9952,200620.0
2022-04-07 15:20:00,62.75,62.75,62.44,62.5,234273.0,60.9952,60.9952,60.6939,60.7522,234273.0
2022-04-07 15:30:00,62.51,62.87,62.45,62.87,197352.0,60.7619,61.1119,60.7036,61.1119,197352.0
2022-04-07 15:40:00,62.87,63.1,62.63,62.77,521630.0,61.1119,61.3354,60.8786,61.0147,521630.0
2022-04-07 15:50:00,62.74,62.83,62.16,62.3,1035192.0,60.9855,61.073,60.4217,60.5578,1035192.0
2022-04-08 09:30:00,61.96,62.04,61.59,61.64,544202.0,60.2273,60.3051,59.8677,59.9163,544202.0
2022-04-08 09:40:00,61.64,61.66,61.2,61.44,408339.0,59.9163,59.9357,59.4886,59.7219,408339.0
2022-04-08 09:50:00,61.44,61.46,61.12,61.17,321393.0,59.7219,59.7413,59.4108,59.4594,321393.0
2022-04-08 10:00:00,61.17,61.78,61.11,61.71,330571.0,59.4594,60.0523,59.4011,59.9843,330571.0
2022-04-08 10:10:00,61.7,61.7,61.18,61.42,308222.0,59.9746,59.9746,59.4691,59.7024,308222.0
2022-04-08 10:20:00,61.46,61.76,61.39,61.72,208948.0,59.7413,60.0329,59.6733,59.994,208948.0
2022-04-08 10:30:00,61.73,61.98,61.68,61.86,264544.0,60.0037,60.2468,59.9551,60.1301,264544.0
2022-04-08 10:40:00,61.86,61.94,61.61,61.68,187408.0,60.1301,60.2079,59.8871,59.9551,187408.0
2022-04-08 10:50:00,61.66,62.73,61.65,62.73,342964.0,59.9357,60.9758,59.926,60.9758,342964.0
2022-04-08 11:00:00,62.72,62.91,62.58,62.65,331822.0,60.9661,61.1508,60.83,60.898,331822.0
2022-04-08 11:10:00,62.65,62.8,62.52,62.55,165721.0,60.898,61.0438,60.7717,60.8008,165721.0
2022-04-08 11:20:00,62.56,62.56,62.38,62.52,171675.0,60.8105,60.8105,60.6356,60.7717,171675.0
2022-04-08 11:30:00,62.53,62.74,62.32,62.51,204165.0,60.7814,60.9855,60.5772,60.7619,204165.0
2022-04-08 11:40:00,62.49,62.71,62.39,62.51,141414.0,60.7425,60.9563,60.6453,60.7619,141414.0
2022-04-08 11:50:00,62.51,62.72,62.48,62.62,101004.0,60.7619,60.9661,60.7328,60.8689,101004.0
2022-04-08 12:00:00,62.62,62.75,62.54,62.62,195151.0,60.8689,60.9952,60.7911,60.8689,195151.0
2022-04-08 12:10:00,62.61,62.78,62.42,62.72,99347.0,60.8591,61.0244,60.6745,60.9661,99347.0
2022-04-08 12:20:00,62.72,63.06,62.72,62.97,192423.0,60.9661,61.2966,60.9661,61.2091,192423.0
2022-04-08 12:30:00,62.97,62.98,62.69,62.82,85283.0,61.2091,61.2188,60.9369,61.0633,85283.0
2022-04-08 12:40:00,62.83,62.9,62.61,62.64,90933.0,61.073,61.141,60.8591,60.8883,90933.0
2022-04-08 12:50:00,62.64,62.91,62.58,62.87,96955.0,60.8883,61.1508,60.83,61.1119,96955.0
2022-04-08 13:00:00,62.88,62.88,62.65,62.78,57768.0,61.1216,61.1216,60.898,61.0244,57768.0
2022-04-08 13:10:00,62.79,62.8,62.47,62.52,103443.0,61.0341,61.0438,60.7231,60.7717,103443.0
2022-04-08 13:20:00,62.51,62.64,62.46,62.49,62017.0,60.7619,60.8883,60.7133,60.7425,62017.0
2022-04-08 13:30:00,62.49,62.49,62.34,62.38,84690.0,60.7425,60.7425,60.5967,60.6356,84690.0
2022-04-08 13:40:00,62.38,62.44,62.22,62.25,120943.0,60.6356,60.6939,60.48,60.5092,120943.0
2022-04-08 13:50:00,62.23,62.37,62.21,62.32,55601.0,60.4898,60.6259,60.4703,60.5772,55601.0
2022-04-08 14:00:00,62.31,62.42,62.18,62.37,88089.0,60.5675,60.6745,60.4412,60.6259,88089.0
2022-04-08 14:10:00,62.38,62.46,62.31,62.37,98462.0,60.6356,60.7133,60.5675,60.6259,98462.0
2022-04-08 14:20:00,62.35,62.52,61.86,61.98,229005.0,60.6064,60.7717,60.1301,60.2468,229005.0
2022-04-08 14:30:00,61.99,62.07,61.81,62.0,132280.0,60.2565,60.3342,60.0815,60.2662,132280.0
2022-04-08 14:40:00,61.99,62.14,61.9,62.13,101803.0,60.2565,60.4023,60.169,60.3926,101803.0
2022-04-08 14:50:00,62.13,62.43,62.1,62.21,156399.0,60.3926,60.6842,60.3634,60.4703,156399.0
2022-04-08 15:00:00,62.22,62.28,62.05,62.09,113125.0,60.48,60.5384,60.3148,60.3537,113125.0
2022-04-08 15:10:00,62.08,62.54,62.03,62.25,202495.0,60.344,60.7911,60.2954,60.5092,202495.0
2022-04-08 15:20:00,62.22,62.36,62.14,62.34,102917.0,60.48,60.6161,60.4023,60.5967,102917.0
2022-04-08 15:30:00,62.37,62.43,61.98,62.0,150261.0,60.6259,60.6842,60.2468,60.2662,150261.0
2022-04-08 15:40:00,62.0,62.3,61.87,61.87,322953.0,60.2662,60.5578,60.1398,60.1398,322953.0
2022-04-08 15:50:00,61.87,62.02,61.42,61.82,471395.0,60.1398,60.2856,59.7024,60.0912,471395.0
2022-04-11 09:30:00,60.35,60.71,59.99,60.03,628685.0,58.6623,59.0123,58.3124,58.3513,628685.0
2022-04-11 09:40:00,60.02,60.46,59.83,60.36,464351.0,58.3416,58.7693,58.1569,58.6721,464351.0
2022-04-11 09:50:00,60.33,60.53,60.13,60.34,400112.0,58.6429,58.8373,58.4485,58.6526,400112.0
2022-04-11 10:00:00,60.32,60.49,60.02,60.32,305907.0,58.6332,58.7984,58.3416,58.6332,305907.0
2022-04-11 10:10:00,60.3,60.49,60.04,60.1,204400.0,58.6137,58.7984,58.361,58.4193,204400.0
2022-04-11 10:20:00,60.09,60.19,59.64,59.79,198403.0,58.4096,58.5068,57.9722,58.118,198403.0
2022-04-11 10:30:00,59.79,59.81,59.56,59.66,160914.0,58.118,58.1374,57.8944,57.9916,160914.0
2022-04-11 10:40:00,59.64,59.68,59.47,59.5,191372.0,57.9722,58.0111,57.8069,57.8361,191372.0
2022-04-11 10:50:00,59.5,59.74,59.48,59.59,138228.0,57.8361,58.0694,57.8167,57.9236,138228.0
2022-04-11 11:00:00,59.6,59.73,59.43,59.48,134026.0,57.9333,58.0597,57.7681,57.8167,134026.0
2022-04-11 11:10:00,59.46,59.56,59.35,59.41,104367.0,57.7972,57.8944,57.6903,57.7486,104367.0
2022-04-11 11:20:00,59.41,59.47,59.31,59.46,113249.0,57.7486,57.8069,57.6514,57.7972,113249.0
2022-04-11 11:30:00,59.45,59.78,59.41,59.55,147806.0,57.7875,58.1083,57.7486,57.8847,147806.0
2022-04-11 11:40:00,59.55,59.78,59.55,59.61,84771.0,57.8847,58.1083,57.8847,57.943,84771.0
2022-04-11 11:50:00,59.62,59.73,59.49,59.55,55999.0,57.9528,58.0597,57.8264,57.8847,55999.0
2022-04-11 12:00:00,59.53,59.61,59.4,59.55,62404.0,57.8653,57.943,57.7389,57.8847,62404.0
2022-04-11 12:10:00,59.56,59.58,59.4,59.49,44081.0,57.8944,57.9139,57.7389,57.8264,44081.0
2022-04-11 12:20:00,59.5,59.56,59.36,59.38,54189.0,57.8361,57.8944,57.7,57.7195,54189.0
2022-04-11 12:30:00,59.36,59.43,59.29,59.38,67271.0,57.7,57.7681,57.632,57.7195,67271.0
2022-04-11 12:40:00,59.36,59.47,59.25,59.44,143780.0,57.7,57.8069,57.5931,57.7778,143780.0
2022-04-11 12:50:00,59.45,59.48,59.22,59.41,75499.0,57.7875,57.8167,57.5639,57.7486,75499.0
2022-04-11 13:00:00,59.4,59.71,59.4,59.61,171001.0,57.7389,58.0402,57.7389,57.943,171001.0
2022-04-11 13:10:00,59.6,59.7,59.45,59.52,81331.0,57.9333,58.0305,57.7875,57.8555,81331.0
2022-04-11 13:20:00,59.56,59.56,59.25,59.36,75354.0,57.8944,57.8944,57.5931,57.7,75354.0
2022-04-11 13:30:00,59.36,59.59,59.31,59.45,68663.0,57.7,57.9236,57.6514,57.7875,68663.0
2022-04-11 13:40:00,59.43,59.57,59.41,59.45,58563.0,57.7681,57.9042,57.7486,57.7875,58563.0
2022-04-11 13:50:00,59.46,59.57,59.38,59.56,75905.0,57.7972,57.9042,57.7195,57.8944,75905.0
2022-04-11 14:00:00,59.56,59.7,59.33,59.63,67903.0,57.8944,58.0305,57.6709,57.9625,67903.0
2022-04-11 14:10:00,59.63,59.68,59.18,59.22,103029.0,57.9625,58.0111,57.5251,57.5639,103029.0
2022-04-11 14:20:00,59.2,59.33,59.18,59.3,72335.0,57.5445,57.6709,57.5251,57.6417,72335.0
2022-04-11 14:30:00,59.27,59.39,59.14,59.38,72814.0,57.6125,57.7292,57.4862,57.7195,72814.0
2022-04-11 14:40:00,59.37,59.63,59.31,59.63,86500.0,57.7097,57.9625,57.6514,57.9625,86500.0
2022-04-11 14:50:00,59.62,59.8,59.58,59.66,130093.0,57.9528,58.1277,57.9139,57.9916,130093.0
2022-04-11 15:00:00,59.64,59.88,59.38,59.54,209347.0,57.9722,58.2055,57.7195,57.875,209347.0
2022-04-11 15:10:00,59.57,59.62,59.27,59.33,92154.0,57.9042,57.9528,57.6125,57.6709,92154.0
2022-04-11 15:20:00,59.32,59.33,59.01,59.02,142994.0,57.6611,57.6709,57.3598,57.3695,142994.0
2022-04-11 15:30:00,59.03,59.07,58.73,58.87,271546.0,57.3793,57.4181,57.0876,57.2237,271546.0
2022-04-11 15:40:00,58.85,58.97,58.65,58.69,312774.0,57.2043,57.3209,57.0099,57.0488,312774.0
2022-04-11 15:50:00,58.68,58.88,58.4,58.64,575270.0,57.039,57.2334,56.7669,57.0002,575270.0
2022-04-12 09:30:00,59.86,60.25,59.59,60.1,717273.0,58.186,58.5651,57.9236,58.4193,717273.0
2022-04-12 09:40:00,60.12,60.52,59.85,60.39,595075.0,58.4388,58.8276,58.1763,58.7012,595075.0
2022-04-12 09:50:00,60.38,60.93,60.37,60.66,613895.0,58.6915,59.2261,58.6818,58.9637,613895.0
2022-04-12 10:00:00,60.67,60.75,60.31,60.45,338545.0,58.9734,59.0512,58.6235,58.7595,338545.0
2022-04-12 10:10:00,60.46,60.6,60.21,60.27,296966.0,58.7693,58.9053,58.5263,58.5846,296966.0
2022-04-12 10:20:00,60.28,60.48,60.07,60.09,160863.0,58.5943,58.7887,58.3902,58.4096,160863.0
2022-04-12 10:30:00,60.09,60.19,59.79,59.83,235101.0,58.4096,58.5068,58.118,58.1569,235101.0
2022-04-12 10:40:00,59.83,59.93,59.67,59.72,168457.0,58.1569,58.2541,58.0014,58.05,168457.0
2022-04-12 10:50:00,59.72,59.77,59.52,59.69,178461.0,58.05,58.0986,57.8555,58.0208,178461.0
2022-04-12 11:00:00,59.67,59.86,59.52,59.59,206970.0,58.0014,58.186,57.8555,57.9236,206970.0
2022-04-12 11:10:00,59.6,59.98,59.57,59.98,173475.0,57.9333,58.3027,57.9042,58.3027,173475.0
2022-04-12 11:20:00,59.98,60.33,59.96,60.25,195632.0,58.3027,58.6429,58.2832,58.5651,195632.0
2022-04-12 11:30:00,60.28,60.44,60.13,60.17,291840.0,58.5943,58.7498,58.4485,58.4874,291840.0
2022-04-12 11:40:00,60.16,60.27,60.07,60.11,165168.0,58.4777,58.5846,58.3902,58.4291,165168.0
2022-04-12 11:50:00,60.11,60.26,59.98,60.11,138149.0,58.4291,58.5749,58.3027,58.4291,138149.0
2022-04-12 12:00:00,60.11,60.13,59.73,59.81,177517.0,58.4291,58.4485,58.0597,58.1374,177517.0
2022-04-12 12:10:00,59.81,60.08,59.65,59.85,158194.0,58.1374,58.3999,57.9819,58.1763,158194.0
2022-04-12 12:20:00,59.84,59.84,59.3,59.36,210608.0,58.1666,58.1666,57.6417,57.7,210608.0
2022-04-12 12:30:00,59.31,59.49,59.3,59.4,115472.0,57.6514,57.8264,57.6417,57.7389,115472.0
2022-04-12 12:40:00,59.39,59.46,59.13,59.35,208874.0,57.7292,57.7972,57.4765,57.6903,208874.0
2022-04-12 12:50:00,59.34,59.59,59.34,59.47,132692.0,57.6806,57.9236,57.6806,57.8069,132692.0
2022-04-12 13:00:00,59.45,59.55,59.11,59.24,177241.0,57.7875,57.8847,57.457,57.5834,177241.0
2022-04-12 13:10:00,59.23,59.6,59.22,59.47,202535.0,57.5737,57.9333,57.5639,57.8069,202535.0
2022-04-12 13:20:00,59.49,59.71,59.28,59.31,219089.0,57.8264,58.0402,57.6223,57.6514,219089.0
2022-04-12 13:30:00,59.32,59.41,59.12,59.14,99448.0,57.6611,57.7486,57.4667,57.4862,99448.0
2022-04-12 13:40:00,59.13,59.18,58.74,58.81,266763.0,57.4765,57.5251,57.0974,57.1654,266763.0
2022-04-12 13:50:00,58.81,58.81,58.39,58.49,212224.0,57.1654,57.1654,56.7571,56.8544,212224.0
2022-04-12 14:00:00,58.46,58.77,58.33,58.63,229423.0,56.8252,57.1265,56.6988,56.9904,229423.0
2022-04-12 14:10:00,58.63,58.63,58.09,58.15,242409.0,56.9904,56.9904,56.4655,56.5239,242409.0
2022-04-12 14:20:00,58.15,58.28,58.01,58.03,149307.0,56.5239,56.6502,56.3878,56.4072,149307.0
2022-04-12 14:30:00,58.02,58.23,57.83,58.05,286495.0,56.3975,56.6016,56.2128,56.4267,286495.0
2022-04-12 14:40:00,58.05,58.33,57.9,58.18,238563.0,56.4267,56.6988,56.2809,56.553,238563.0
2022-04-12 14:50:00,58.19,58.34,58.03,58.18,166510.0,56.5627,56.7085,56.4072,56.553,166510.0
2022-04-12 15:00:00,58.14,58.24,57.47,57.49,242246.0,56.5141,56.6113,55.8629,55.8823,242246.0
2022-04-12 15:10:00,57.48,57.59,57.4,57.58,164813.0,55.8726,55.9795,55.7948,55.9698,164813.0
2022-04-12 15:20:00,57.6,57.83,57.31,57.45,176867.0,55.9892,56.2128,55.7074,55.8434,176867.0
2022-04-12 15:30:00,57.45,57.88,57.33,57.81,196537.0,55.8434,56.2614,55.7268,56.1934,196537.0
2022-04-12 15:40:00,57.8,58.14,57.58,57.99,269704.0,56.1836,56.5141,55.9698,56.3683,269704.0
2022-04-12 15:50:00,57.98,58.15,57.78,57.93,579751.0,56.3586,56.5239,56.1642,56.31,579751.0
2022-04-13 09:30:00,57.84,58.42,57.77,58.31,416812.0,56.2225,56.7863,56.1545,56.6794,416812.0
2022-04-13 09:40:00,58.32,58.73,58.27,58.65,374834.0,56.6891,57.0876,56.6405,57.0099,374834.0
2022-04-13 09:50:00,58.65,58.71,58.22,58.24,409875.0,57.0099,57.0682,56.5919,56.6113,409875.0
2022-04-13 10:00:00,58.25,58.41,57.99,58.02,328689.0,56.6211,56.7766,56.3683,56.3975,328689.0
2022-04-13 10:10:00,58.02,58.49,57.93,58.43,199527.0,56.3975,56.8544,56.31,56.796,199527.0
2022-04-13 10:20:00,58.43,58.58,58.29,58.33,152709.0,56.796,56.9418,56.6599,56.6988,152709.0
2022-04-13 10:30:00,58.34,58.59,58.25,58.29,170061.0,56.7085,56.9516,56.6211,56.6599,170061.0
2022-04-13 10:40:00,58.27,58.58,58.13,58.38,126236.0,56.6405,56.9418,56.5044,56.7474,126236.0
2022-04-13 10:50:00,58.38,58.6,58.34,58.54,127194.0,56.7474,56.9613,56.7085,56.903,127194.0
2022-04-13 11:00:00,58.55,59.01,58.54,58.86,182681.0,56.9127,57.3598,56.903,57.214,182681.0
2022-04-13 11:10:00,58.86,59.13,58.84,59.1,110479.0,57.214,57.4765,57.1946,57.4473,110479.0
2022-04-13 11:20:00,59.11,59.31,59.02,59.22,177812.0,57.457,57.6514,57.3695,57.5639,177812.0
2022-04-13 11:30:00,59.26,59.41,59.13,59.2,212884.0,57.6028,57.7486,57.4765,57.5445,212884.0
2022-04-13 11:40:00,59.22,59.29,59.1,59.13,92677.0,57.5639,57.632,57.4473,57.4765,92677.0
2022-04-13 11:50:00,59.12,59.12,58.95,59.01,121413.0,57.4667,57.4667,57.3015,57.3598,121413.0
2022-04-13 12:00:00,59.03,59.17,58.92,59.17,82921.0,57.3793,57.5153,57.2723,57.5153,82921.0
2022-04-13 12:10:00,59.15,59.29,58.97,59.25,70340.0,57.4959,57.632,57.3209,57.5931,70340.0
2022-04-13 12:20:00,59.24,59.45,59.16,59.24,198940.0,57.5834,57.7875,57.5056,57.5834,198940.0
2022-04-13 12:30:00,59.26,59.48,59.25,59.42,97845.0,57.6028,57.8167,57.5931,57.7583,97845.0
2022-04-13 12:40:00,59.44,59.65,59.42,59.58,196807.0,57.7778,57.9819,57.7583,57.9139,196807.0
2022-04-13 12:50:00,59.6,59.62,59.42,59.44,115633.0,57.9333,57.9528,57.7583,57.7778,115633.0
2022-04-13 13:00:00,59.45,59.62,59.39,59.59,107613.0,57.7875,57.9528,57.7292,57.9236,107613.0
2022-04-13 13:10:00,59.57,59.73,59.56,59.62,86500.0,57.9042,58.0597,57.8944,57.9528,86500.0
2022-04-13 13:20:00,59.62,59.74,59.5,59.55,72750.0,57.9528,58.0694,57.8361,57.8847,72750.0
2022-04-13 13:30:00,59.58,59.58,59.25,59.33,126983.0,57.9139,57.9139,57.5931,57.6709,126983.0
2022-04-13 13:40:00,59.34,59.38,59.25,59.33,100760.0,57.6806,57.7195,57.5931,57.6709,100760.0
2022-04-13 13:50:00,59.32,59.44,59.22,59.43,61103.0,57.6611,57.7778,57.5639,57.7681,61103.0
2022-04-13 14:00:00,59.41,59.62,59.35,59.56,83293.0,57.7486,57.9528,57.6903,57.8944,83293.0
2022-04-13 14:10:00,59.56,59.56,59.32,59.53,86078.0,57.8944,57.8944,57.6611,57.8653,86078.0
2022-04-13 14:20:00,59.52,59.61,59.38,59.48,127361.0,57.8555,57.943,57.7195,57.8167,127361.0
2022-04-13 14:30:00,59.49,59.62,59.44,59.55,67655.0,57.8264,57.9528,57.7778,57.8847,67655.0
2022-04-13 14:40:00,59.54,59.75,59.54,59.75,85712.0,57.875,58.0791,57.875,58.0791,85712.0
2022-04-13 14:50:00,59.76,59.81,59.71,59.74,73260.0,58.0888,58.1374,58.0402,58.0694,73260.0
2022-04-13 15:00:00,59.75,59.92,59.54,59.89,162325.0,58.0791,58.2444,57.875,58.2152,162325.0
2022-04-13 15:10:00,59.89,60.02,59.82,60.0,90124.0,58.2152,58.3416,58.1472,58.3221,90124.0
2022-04-13 15:20:00,59.98,60.04,59.91,60.0,102343.0,58.3027,58.361,58.2346,58.3221,102343.0
2022-04-13 15:30:00,60.01,60.18,59.95,60.16,192487.0,58.3318,58.4971,58.2735,58.4777,192487.0
2022-04-13 15:40:00,60.16,60.23,60.06,60.18,179169.0,58.4777,58.5457,58.3804,58.4971,179169.0
2022-04-13 15:50:00,60.18,60.23,59.81,59.93,854059.0,58.4971,58.5457,58.1374,58.2541,854059.0
2022-04-14 09:30:00,60.05,60.51,60.0,60.13,716315.0,58.3707,58.8179,58.3221,58.4485,716315.0
2022-04-14 09:40:00,60.14,60.18,59.49,59.58,515452.0,58.4582,58.4971,57.8264,57.9139,515452.0
2022-04-14 09:50:00,59.6,59.63,59.27,59.45,230901.0,57.9333,57.9625,57.6125,57.7875,230901.0
2022-04-14 10:00:00,59.48,59.77,58.81,58.94,667577.0,57.8167,58.0986,57.1654,57.2918,667577.0
2022-04-14 10:10:00,58.93,59.17,58.84,59.03,289413.0,57.282,57.5153,57.1946,57.3793,289413.0
2022-04-14 10:20:00,59.02,59.27,58.96,59.12,240183.0,57.3695,57.6125,57.3112,57.4667,240183.0
2022-04-14 10:30:00,59.11,59.37,58.94,59.08,248629.0,57.457,57.7097,57.2918,57.4279,248629.0
2022-04-14 10:40:00,59.06,59.41,58.98,59.15,142074.0,57.4084,57.7486,57.3307,57.4959,142074.0
2022-04-14 10:50:00,59.14,59.28,58.94,59.18,201358.0,57.4862,57.6223,57.2918,57.5251,201358.0
2022-04-14 11:00:00,59.16,59.36,59.06,59.28,134723.0,57.5056,57.7,57.4084,57.6223,134723.0
2022-04-14 11:10:00,59.26,59.4,59.08,59.14,194922.0,57.6028,57.7389,57.4279,57.4862,194922.0
2022-04-14 11:20:00,59.15,59.5,59.02,59.43,109813.0,57.4959,57.8361,57.3695,57.7681,109813.0
2022-04-14 11:30:00,59.39,59.48,59.08,59.09,63700.0,57.7292,57.8167,57.4279,57.4376,63700.0
2022-04-14 11:40:00,59.11,59.13,58.82,58.91,104775.0,57.457,57.4765,57.1751,57.2626,104775.0
2022-04-14 11:50:00,58.9,58.93,58.81,58.9,68501.0,57.2529,57.282,57.1654,57.2529,68501.0
2022-04-14 12:00:00,58.9,59.06,58.78,59.01,118350.0,57.2529,57.4084,57.1362,57.3598,118350.0
2022-04-14 12:10:00,59.0,59.05,58.76,58.83,89137.0,57.3501,57.3987,57.1168,57.1848,89137.0
2022-04-14 12:20:00,58.84,58.84,58.57,58.62,107514.0,57.1946,57.1946,56.9321,56.9807,107514.0
2022-04-14 12:30:00,58.6,58.69,58.55,58.56,100598.0,56.9613,57.0488,56.9127,56.9224,100598.0
2022-04-14 12:40:00,58.56,58.57,58.37,58.4,127117.0,56.9224,56.9321,56.7377,56.7669,127117.0
2022-04-14 12:50:00,58.41,58.64,58.39,58.61,120389.0,56.7766,57.0002,56.7571,56.971,120389.0
2022-04-14 13:00:00,58.61,58.69,58.47,58.52,127448.0,56.971,57.0488,56.8349,56.8835,127448.0
2022-04-14 13:10:00,58.52,58.67,58.44,58.48,62217.0,56.8835,57.0293,56.8058,56.8446,62217.0
2022-04-14 13:20:00,58.51,58.6,58.48,58.57,101195.0,56.8738,56.9613,56.8446,56.9321,101195.0
2022-04-14 13:30:00,58.58,58.78,58.54,58.67,117100.0,56.9418,57.1362,56.903,57.0293,117100.0
2022-04-14 13:40:00,58.69,59.01,58.67,58.99,141911.0,57.0488,57.3598,57.0293,57.3404,141911.0
2022-04-14 13:50:00,58.99,59.12,58.89,59.12,150258.0,57.3404,57.4667,57.2432,57.4667,150258.0
2022-04-14 14:00:00,59.12,59.32,59.08,59.12,236794.0,57.4667,57.6611,57.4279,57.4667,236794.0
2022-04-14 14:10:00,59.13,59.23,58.96,58.99,153064.0,57.4765,57.5737,57.3112,57.3404,153064.0
2022-04-14 14:20:00,58.99,59.01,58.77,58.95,105404.0,57.3404,57.3598,57.1265,57.3015,105404.0
2022-04-14 14:30:00,58.96,59.04,58.69,58.74,103203.0,57.3112,57.389,57.0488,57.0974,103203.0
2022-04-14 14:40:00,58.75,58.86,58.72,58.78,77053.0,57.1071,57.214,57.0779,57.1362,77053.0
2022-04-14 14:50:00,58.79,58.8,58.31,58.32,150358.0,57.146,57.1557,56.6794,56.6891,150358.0
2022-04-14 15:00:00,58.31,58.45,58.15,58.17,180276.0,56.6794,56.8155,56.5239,56.5433,180276.0
2022-04-14 15:10:00,58.18,58.57,58.13,58.52,134302.0,56.553,56.9321,56.5044,56.8835,134302.0
2022-04-14 15:20:00,58.51,58.58,58.22,58.27,130964.0,56.8738,56.9418,56.5919,56.6405,130964.0
2022-04-14 15:30:00,58.28,58.29,58.0,58.01,142447.0,56.6502,56.6599,56.3781,56.3878,142447.0
2022-04-14 15:40:00,58.03,58.26,57.98,58.09,156055.0,56.4072,56.6308,56.3586,56.4655,156055.0
2022-04-14 15:50:00,58.09,58.09,57.65,57.72,459382.0,56.4655,56.4655,56.0378,56.1059,459382.0
2022-04-18 09:30:00,57.26,58.28,57.26,58.04,499979.0,55.6587,56.6502,55.6587,56.4169,499979.0
2022-04-18 09:40:00,58.03,58.35,57.86,58.11,450942.0,56.4072,56.7183,56.242,56.485,450942.0
2022-04-18 09:50:00,58.14,58.17,57.57,57.67,228390.0,56.5141,56.5433,55.9601,56.0573,228390.0
2022-04-18 10:00:00,57.66,57.91,57.4,57.49,269663.0,56.0476,56.2906,55.7948,55.8823,269663.0
2022-04-18 10:10:00,57.49,57.98,57.46,57.92,197910.0,55.8823,56.3586,55.8532,56.3003,197910.0
2022-04-18 10:20:00,57.95,58.37,57.89,58.04,283569.0,56.3295,56.7377,56.2711,56.4169,283569.0
2022-04-18 10:30:00,58.09,58.23,58.05,58.23,136849.0,56.4655,56.6016,56.4267,56.6016,136849.0
2022-04-18 10:40:00,58.25,58.36,58.13,58.22,132782.0,56.6211,56.728,56.5044,56.5919,132782.0
2022-04-18 10:50:00,58.22,58.22,57.82,58.01,166177.0,56.5919,56.5919,56.2031,56.3878,166177.0
2022-04-18 11:00:00,58.01,58.15,57.91,57.99,92682.0,56.3878,56.5239,56.2906,56.3683,92682.0
2022-04-18 11:10:00,57.99,58.06,57.72,57.79,108573.0,56.3683,56.4364,56.1059,56.1739,108573.0
2022-04-18 11:20:00,57.79,57.84,57.39,57.49,153724.0,56.1739,56.2225,55.7851,55.8823,153724.0
2022-04-18 11:30:00,57.5,57.53,57.23,57.3,230919.0,55.892,55.9212,55.6296,55.6976,230919.0
2022-04-18 11:40:00,57.29,57.35,57.07,57.1,123893.0,55.6879,55.7462,55.4741,55.5032,123893.0
2022-04-18 11:50:00,57.09,57.46,57.06,57.44,146235.0,55.4935,55.8532,55.4643,55.8337,146235.0
2022-04-18 12:00:00,57.43,57.46,57.23,57.25,140644.0,55.824,55.8532,55.6296,55.649,140644.0
2022-04-18 12:10:00,57.23,57.27,56.95,56.97,228902.0,55.6296,55.6685,55.3574,55.3769,228902.0
2022-04-18 12:20:00,56.97,57.05,56.89,56.94,70564.0,55.3769,55.4546,55.2991,55.3477,70564.0
2022-04-18 12:30:00,56.93,57.04,56.85,56.96,181292.0,55.338,55.4449,55.2602,55.3671,181292.0
2022-04-18 12:40:00,56.96,57.16,56.83,57.04,96497.0,55.3671,55.5615,55.2408,55.4449,96497.0
2022-04-18 12:50:00,57.04,57.27,57.04,57.19,62787.0,55.4449,55.6685,55.4449,55.5907,62787.0
2022-04-18 13:00:00,57.2,57.43,57.12,57.41,79838.0,55.6004,55.824,55.5227,55.8046,79838.0
2022-04-18 13:10:00,57.42,57.59,57.19,57.21,100254.0,55.8143,55.9795,55.5907,55.6101,100254.0
2022-04-18 13:20:00,57.2,57.48,57.17,57.48,66957.0,55.6004,55.8726,55.5713,55.8726,66957.0
2022-04-18 13:30:00,57.48,58.16,57.45,58.13,212656.0,55.8726,56.5336,55.8434,56.5044,212656.0
2022-04-18 13:40:00,58.15,58.32,58.09,58.26,172322.0,56.5239,56.6891,56.4655,56.6308,172322.0
2022-04-18 13:50:00,58.25,58.45,58.15,58.22,163068.0,56.6211,56.8155,56.5239,56.5919,163068.0
2022-04-18 14:00:00,58.23,58.38,58.11,58.15,119757.0,56.6016,56.7474,56.485,56.5239,119757.0
2022-04-18 14:10:00,58.15,58.33,57.88,58.01,156453.0,56.5239,56.6988,56.2614,56.3878,156453.0
2022-04-18 14:20:00,58.01,58.45,57.98,58.14,163565.0,56.3878,56.8155,56.3586,56.5141,163565.0
2022-04-18 14:30:00,58.15,58.36,58.13,58.2,112385.0,56.5239,56.728,56.5044,56.5725,112385.0
2022-04-18 14:40:00,58.19,58.25,57.94,58.04,75726.0,56.5627,56.6211,56.3197,56.4169,75726.0
2022-04-18 14:50:00,58.02,58.2,57.9,57.91,109333.0,56.3975,56.5725,56.2809,56.2906,109333.0
2022-04-18 15:00:00,57.92,57.98,57.73,57.78,83352.0,56.3003,56.3586,56.1156,56.1642,83352.0
2022-04-18 15:10:00,57.77,57.89,57.58,57.6,98666.0,56.1545,56.2711,55.9698,55.9892,98666.0
2022-04-18 15:20:00,57.61,57.68,57.38,57.4,90585.0,55.999,56.067,55.7754,55.7948,90585.0
2022-04-18 15:30:00,57.37,57.37,56.97,57.03,170393.0,55.7657,55.7657,55.3769,55.4352,170393.0
2022-04-18 15:40:00,57.04,57.2,56.89,56.95,237399.0,55.4449,55.6004,55.2991,55.3574,237399.0
2022-04-18 15:50:00,56.91,57.76,56.83,57.76,319413.0,55.3185,56.1448,55.2408,56.1448,319413.0
2022-04-19 09:30:00,57.7,58.12,57.64,57.76,468636.0,56.0864,56.4947,56.0281,56.1448,468636.0
2022-04-19 09:40:00,57.76,58.57,57.69,58.41,390486.0,56.1448,56.9321,56.0767,56.7766,390486.0
2022-04-19 09:50:00,58.41,59.13,58.29,59.11,375055.0,56.7766,57.4765,56.6599,57.457,375055.0
2022-04-19 10:00:00,59.11,59.3,59.01,59.3,319036.0,57.457,57.6417,57.3598,57.6417,319036.0
2022-04-19 10:10:00,59.31,59.59,59.22,59.36,251694.0,57.6514,57.9236,57.5639,57.7,251694.0
2022-04-19 10:20:00,59.37,59.68,59.3,59.63,125643.0,57.7097,58.0111,57.6417,57.9625,125643.0
2022-04-19 10:30:00,59.65,59.75,59.54,59.73,172070.0,57.9819,58.0791,57.875,58.0597,172070.0
2022-04-19 10:40:00,59.73,60.06,59.69,59.97,179492.0,58.0597,58.3804,58.0208,58.293,179492.0
2022-04-19 10:50:00,59.95,59.99,59.72,59.8,144680.0,58.2735,58.3124,58.05,58.1277,144680.0
2022-04-19 11:00:00,59.8,59.99,59.64,59.89,142681.0,58.1277,58.3124,57.9722,58.2152,142681.0
2022-04-19 11:10:00,59.92,60.08,59.82,59.84,122337.0,58.2444,58.3999,58.1472,58.1666,122337.0
2022-04-19 11:20:00,59.85,60.08,59.79,60.03,157384.0,58.1763,58.3999,58.118,58.3513,157384.0
2022-04-19 11:30:00,60.03,60.08,59.85,60.06,123447.0,58.3513,58.3999,58.1763,58.3804,123447.0
2022-04-19 11:40:00,60.05,60.11,59.99,60.05,135029.0,58.3707,58.4291,58.3124,58.3707,135029.0
2022-04-19 11:50:00,60.05,60.24,60.0,60.02,122976.0,58.3707,58.5554,58.3221,58.3416,122976.0
2022-04-19 12:00:00,60.03,60.08,59.9,60.08,93481.0,58.3513,58.3999,58.2249,58.3999,93481.0
2022-04-19 12:10:00,60.07,60.08,59.95,60.02,54972.0,58.3902,58.3999,58.2735,58.3416,54972.0
2022-04-19 12:20:00,60.02,60.14,59.94,59.97,57528.0,58.3416,58.4582,58.2638,58.293,57528.0
2022-04-19 12:30:00,59.98,60.04,59.77,59.79,156123.0,58.3027,58.361,58.0986,58.118,156123.0
2022-04-19 12:40:00,59.8,59.92,59.77,59.9,115419.0,58.1277,58.2444,58.0986,58.2249,115419.0
2022-04-19 12:50:00,59.88,60.02,59.87,59.89,67540.0,58.2055,58.3416,58.1958,58.2152,67540.0
2022-04-19 13:00:00,59.9,60.01,59.84,59.85,60676.0,58.2249,58.3318,58.1666,58.1763,60676.0
2022-04-19 13:10:00,59.85,59.97,59.81,59.93,79874.0,58.1763,58.293,58.1374,58.2541,79874.0
2022-04-19 13:20:00,59.92,59.99,59.6,59.61,92591.0,58.2444,58.3124,57.9333,57.943,92591.0
2022-04-19 13:30:00,59.61,59.84,59.61,59.82,59063.0,57.943,58.1666,57.943,58.1472,59063.0
2022-04-19 13:40:00,59.83,59.9,59.65,59.89,72767.0,58.1569,58.2249,57.9819,58.2152,72767.0
2022-04-19 13:50:00,59.89,60.08,59.89,59.96,115951.0,58.2152,58.3999,58.2152,58.2832,115951.0
2022-04-19 14:00:00,59.97,60.0,59.8,59.86,81362.0,58.293,58.3221,58.1277,58.186,81362.0
2022-04-19 14:10:00,59.86,59.86,59.54,59.57,127334.0,58.186,58.186,57.875,57.9042,127334.0
2022-04-19 14:20:00,59.58,59.76,59.52,59.73,85609.0,57.9139,58.0888,57.8555,58.0597,85609.0
2022-04-19 14:30:00,59.73,59.92,59.64,59.9,99615.0,58.0597,58.2444,57.9722,58.2249,99615.0
2022-04-19 14:40:00,59.88,59.98,59.85,59.92,114297.0,58.2055,58.3027,58.1763,58.2444,114297.0
2022-04-19 14:50:00,59.96,60.07,59.9,60.05,117767.0,58.2832,58.3902,58.2249,58.3707,117767.0
2022-04-19 15:00:00,60.05,60.2,59.95,60.2,150432.0,58.3707,58.5165,58.2735,58.5165,150432.0
2022-04-19 15:10:00,60.19,60.63,60.13,60.57,353271.0,58.5068,58.9345,58.4485,58.8762,353271.0
2022-04-19 15:20:00,60.58,60.67,60.51,60.55,156659.0,58.8859,58.9734,58.8179,58.8567,156659.0
2022-04-19 15:30:00,60.57,60.79,60.54,60.71,239580.0,58.8762,59.09,58.847,59.0123,239580.0
2022-04-19 15:40:00,60.7,60.71,60.31,60.45,268733.0,59.0026,59.0123,58.6235,58.7595,268733.0
2022-04-19 15:50:00,60.45,60.85,60.23,60.51,756675.0,58.7595,59.1484,58.5457,58.8179,756675.0
2022-04-20 09:30:00,61.31,61.58,61.14,61.3,590216.0,59.5955,59.8579,59.4302,59.5858,590216.0
2022-04-20 09:40:00,61.31,61.32,60.46,60.54,574197.0,59.5955,59.6052,58.7693,58.847,574197.0
2022-04-20 09:50:00,60.52,60.69,60.28,60.53,432789.0,58.8276,58.9928,58.5943,58.8373,432789.0
2022-04-20 10:00:00,60.52,60.71,60.27,60.4,254310.0,58.8276,59.0123,58.5846,58.7109,254310.0
2022-04-20 10:10:00,60.43,60.77,60.39,60.7,333729.0,58.7401,59.0706,58.7012,59.0026,333729.0
2022-04-20 10:20:00,60.7,60.94,60.59,60.85,287199.0,59.0026,59.2358,58.8956,59.1484,287199.0
2022-04-20 10:30:00,60.86,61.19,60.68,61.13,243928.0,59.1581,59.4788,58.9831,59.4205,243928.0
2022-04-20 10:40:00,61.15,61.32,61.09,61.18,258646.0,59.44,59.6052,59.3816,59.4691,258646.0
2022-04-20 10:50:00,61.19,61.45,61.14,61.31,181555.0,59.4788,59.7316,59.4302,59.5955,181555.0
2022-04-20 11:00:00,61.31,61.31,60.88,60.93,275876.0,59.5955,59.5955,59.1775,59.2261,275876.0
2022-04-20 11:10:00,60.91,60.91,60.59,60.61,190193.0,59.2067,59.2067,58.8956,58.9151,190193.0
2022-04-20 11:20:00,60.6,60.78,60.55,60.76,103223.0,58.9053,59.0803,58.8567,59.0609,103223.0
2022-04-20 11:30:00,60.78,61.04,60.7,60.93,157877.0,59.0803,59.333,59.0026,59.2261,157877.0
2022-04-20 11:40:00,60.93,61.16,60.88,60.91,133734.0,59.2261,59.4497,59.1775,59.2067,133734.0
2022-04-20 11:50:00,60.93,60.99,60.69,60.95,129005.0,59.2261,59.2844,58.9928,59.2456,129005.0
2022-04-20 12:00:00,60.94,61.06,60.67,60.77,138541.0,59.2358,59.3525,58.9734,59.0706,138541.0
2022-04-20 12:10:00,60.78,60.79,60.5,60.62,203532.0,59.0803,59.09,58.8081,58.9248,203532.0
2022-04-20 12:20:00,60.61,60.63,60.44,60.53,84193.0,58.9151,58.9345,58.7498,58.8373,84193.0
2022-04-20 12:30:00,60.54,61.01,60.5,60.89,141641.0,58.847,59.3039,58.8081,59.1872,141641.0
2022-04-20 12:40:00,60.88,61.07,60.81,61.02,129185.0,59.1775,59.3622,59.1095,59.3136,129185.0
2022-04-20 12:50:00,61.03,61.2,60.99,61.04,158578.0,59.3233,59.4886,59.2844,59.333,158578.0
2022-04-20 13:00:00,61.05,61.24,60.89,60.98,187205.0,59.3428,59.5275,59.1872,59.2747,187205.0
2022-04-20 13:10:00,60.97,61.31,60.96,61.04,203600.0,59.265,59.5955,59.2553,59.333,203600.0
2022-04-20 13:20:00,61.03,61.1,60.94,60.98,127760.0,59.3233,59.3914,59.2358,59.2747,127760.0
2022-04-20 13:30:00,60.98,61.13,60.9,61.07,117375.0,59.2747,59.4205,59.197,59.3622,117375.0
2022-04-20 13:40:00,61.06,61.42,61.06,61.15,184135.0,59.3525,59.7024,59.3525,59.44,184135.0
2022-04-20 13:50:00,61.15,61.19,61.01,61.19,89378.0,59.44,59.4788,59.3039,59.4788,89378.0
2022-04-20 14:00:00,61.18,61.3,61.08,61.15,120021.0,59.4691,59.5858,59.3719,59.44,120021.0
2022-04-20 14:10:00,61.16,61.18,60.77,60.8,115221.0,59.4497,59.4691,59.0706,59.0998,115221.0
2022-04-20 14:20:00,60.79,60.83,60.66,60.69,112846.0,59.09,59.1289,58.9637,58.9928,112846.0
2022-04-20 14:30:00,60.69,60.73,60.37,60.44,139918.0,58.9928,59.0317,58.6818,58.7498,139918.0
2022-04-20 14:40:00,60.41,60.53,60.3,60.44,167342.0,58.7207,58.8373,58.6137,58.7498,167342.0
2022-04-20 14:50:00,60.43,60.43,59.91,60.12,229003.0,58.7401,58.7401,58.2346,58.4388,229003.0
2022-04-20 15:00:00,60.12,60.43,60.08,60.39,176841.0,58.4388,58.7401,58.3999,58.7012,176841.0
2022-04-20 15:10:00,60.41,60.72,60.32,60.61,182879.0,58.7207,59.022,58.6332,58.9151,182879.0
2022-04-20 15:20:00,60.6,60.89,60.55,60.73,152264.0,58.9053,59.1872,58.8567,59.0317,152264.0
2022-04-20 15:30:00,60.71,60.76,60.43,60.65,129671.0,59.0123,59.0609,58.7401,58.9539,129671.0
2022-04-20 15:40:00,60.64,61.09,60.63,60.91,200862.0,58.9442,59.3816,58.9345,59.2067,200862.0
2022-04-20 15:50:00,60.91,61.0,60.28,60.39,330217.0,59.2067,59.2942,58.5943,58.7012,330217.0
2022-04-21 09:30:00,61.96,62.53,61.96,62.17,432039.0,60.2273,60.7814,60.2273,60.4314,432039.0
2022-04-21 09:40:00,62.18,62.42,62.1,62.4,241810.0,60.4412,60.6745,60.3634,60.655,241810.0
2022-04-21 09:50:00,62.43,62.62,62.2,62.29,319983.0,60.6842,60.8689,60.4606,60.5481,319983.0
2022-04-21 10:00:00,62.32,62.32,61.9,62.01,228578.0,60.5772,60.5772,60.169,60.2759,228578.0
2022-04-21 10:10:00,61.99,62.14,61.8,61.81,144704.0,60.2565,60.4023,60.0718,60.0815,144704.0
2022-04-21 10:20:00,61.81,62.06,61.68,62.02,189555.0,60.0815,60.3245,59.9551,60.2856,189555.0
2022-04-21 10:30:00,62.03,62.14,61.8,61.88,116535.0,60.2954,60.4023,60.0718,60.1496,116535.0
2022-04-21 10:40:00,61.91,61.91,61.38,61.43,221174.0,60.1787,60.1787,59.6635,59.7121,221174.0
2022-04-21 10:50:00,61.44,61.54,61.3,61.46,155353.0,59.7219,59.8191,59.5858,59.7413,155353.0
2022-04-21 11:00:00,61.46,61.59,61.27,61.38,176527.0,59.7413,59.8677,59.5566,59.6635,176527.0
2022-04-21 11:10:00,61.37,61.58,61.23,61.42,137391.0,59.6538,59.8579,59.5177,59.7024,137391.0
2022-04-21 11:20:00,61.42,61.48,61.09,61.21,163647.0,59.7024,59.7607,59.3816,59.4983,163647.0
2022-04-21 11:30:00,61.2,61.23,60.87,60.92,172989.0,59.4886,59.5177,59.1678,59.2164,172989.0
2022-04-21 11:40:00,60.87,60.91,60.63,60.72,128549.0,59.1678,59.2067,58.9345,59.022,128549.0
2022-04-21 11:50:00,60.71,60.81,60.38,60.39,189937.0,59.0123,59.1095,58.6915,58.7012,189937.0
2022-04-21 12:00:00,60.4,60.53,60.12,60.16,265821.0,58.7109,58.8373,58.4388,58.4777,265821.0
2022-04-21 12:10:00,60.16,60.28,60.01,60.24,179793.0,58.4777,58.5943,58.3318,58.5554,179793.0
2022-04-21 12:20:00,60.26,60.3,59.91,60.0,158434.0,58.5749,58.6137,58.2346,58.3221,158434.0
2022-04-21 12:30:00,59.96,60.26,59.91,60.03,143109.0,58.2832,58.5749,58.2346,58.3513,143109.0
2022-04-21 12:40:00,60.04,60.18,59.81,59.88,183739.0,58.361,58.4971,58.1374,58.2055,183739.0
2022-04-21 12:50:00,59.85,59.85,59.55,59.56,150130.0,58.1763,58.1763,57.8847,57.8944,150130.0
2022-04-21 13:00:00,59.55,59.62,59.29,59.37,187781.0,57.8847,57.9528,57.632,57.7097,187781.0
2022-04-21 13:10:00,59.37,59.5,59.03,59.1,245665.0,57.7097,57.8361,57.3793,57.4473,245665.0
2022-04-21 13:20:00,59.09,59.84,59.06,59.8,302459.0,57.4376,58.1666,57.4084,58.1277,302459.0
2022-04-21 13:30:00,59.81,59.95,59.29,59.39,289386.0,58.1374,58.2735,57.632,57.7292,289386.0
2022-04-21 13:40:00,59.37,59.73,59.2,59.53,197076.0,57.7097,58.0597,57.5445,57.8653,197076.0
2022-04-21 13:50:00,59.53,59.54,59.13,59.19,126070.0,57.8653,57.875,57.4765,57.5348,126070.0
2022-04-21 14:00:00,59.18,59.18,58.68,58.82,279221.0,57.5251,57.5251,57.039,57.1751,279221.0
2022-04-21 14:10:00,58.81,58.9,58.62,58.75,230021.0,57.1654,57.2529,56.9807,57.1071,230021.0
2022-04-21 14:20:00,58.74,59.01,58.66,58.77,169066.0,57.0974,57.3598,57.0196,57.1265,169066.0
2022-04-21 14:30:00,58.76,59.25,58.63,58.83,168843.0,57.1168,57.5931,56.9904,57.1848,168843.0
2022-04-21 14:40:00,58.85,58.89,58.26,58.31,240762.0,57.2043,57.2432,56.6308,56.6794,240762.0
2022-04-21 14:50:00,58.29,58.34,58.02,58.16,243871.0,56.6599,56.7085,56.3975,56.5336,243871.0
2022-04-21 15:00:00,58.16,58.16,57.69,57.69,229837.0,56.5336,56.5336,56.0767,56.0767,229837.0
2022-04-21 15:10:00,57.69,57.97,57.61,57.84,322483.0,56.0767,56.3489,55.999,56.2225,322483.0
2022-04-21 15:20:00,57.84,58.36,57.7,58.27,271635.0,56.2225,56.728,56.0864,56.6405,271635.0
2022-04-21 15:30:00,58.27,58.3,57.47,57.65,277712.0,56.6405,56.6697,55.8629,56.0378,277712.0
2022-04-21 15:40:00,57.66,57.96,57.32,57.32,253154.0,56.0476,56.3392,55.7171,55.7171,253154.0
2022-04-21 15:50:00,57.31,58.1,57.31,57.67,764572.0,55.7074,56.4753,55.7074,56.0573,764572.0
2022-04-22 09:30:00,57.23,57.35,56.54,56.54,571630.0,55.6296,55.7462,54.9589,54.9589,571630.0
2022-04-22 09:40:00,56.53,56.61,56.02,56.53,576100.0,54.9492,55.0269,54.4534,54.9492,576100.0
2022-04-22 09:50:00,56.55,56.79,56.09,56.18,439230.0,54.9686,55.2019,54.5215,54.609,439230.0
2022-04-22 10:00:00,56.21,56.86,56.1,56.7,568144.0,54.6381,55.2699,54.5312,55.1144,568144.0
2022-04-22 10:10:00,56.69,56.69,55.96,56.0,284336.0,55.1047,55.1047,54.3951,54.434,284336.0
2022-04-22 10:20:00,55.99,55.99,55.61,55.68,290477.0,54.4243,54.4243,54.0549,54.1229,290477.0
2022-04-22 10:30:00,55.66,56.11,55.55,55.71,304401.0,54.1035,54.5409,53.9966,54.1521,304401.0
2022-04-22 10:40:00,55.69,55.82,55.46,55.62,301150.0,54.1327,54.259,53.9091,54.0646,301150.0
2022-04-22 10:50:00,55.6,55.63,55.35,55.42,161866.0,54.0452,54.0743,53.8022,53.8702,161866.0
2022-04-22 11:00:00,55.41,55.87,55.27,55.85,212586.0,53.8605,54.3076,53.7244,54.2882,212586.0
2022-04-22 11:10:00,55.85,55.85,55.53,55.64,143708.0,54.2882,54.2882,53.9771,54.0841,143708.0
2022-04-22 11:20:00,55.65,55.83,55.51,55.55,110209.0,54.0938,54.2687,53.9577,53.9966,110209.0
2022-04-22 11:30:00,55.57,55.67,55.15,55.21,200204.0,54.016,54.1132,53.6078,53.6661,200204.0
2022-04-22 11:40:00,55.21,55.22,54.83,54.87,241390.0,53.6661,53.6758,53.2967,53.3356,241390.0
2022-04-22 11:50:00,54.83,54.93,54.64,54.65,176962.0,53.2967,53.3939,53.112,53.1217,176962.0
2022-04-22 12:00:00,54.64,54.76,54.52,54.54,195017.0,53.112,53.2287,52.9954,53.0148,195017.0
2022-04-22 12:10:00,54.55,54.74,54.45,54.67,224263.0,53.0245,53.2092,52.9273,53.1412,224263.0
2022-04-22 12:20:00,54.68,55.03,54.67,54.86,172903.0,53.1509,53.4911,53.1412,53.3259,172903.0
2022-04-22 12:30:00,54.85,55.23,54.83,54.98,161566.0,53.3161,53.6855,53.2967,53.4425,161566.0
2022-04-22 12:40:00,55.0,55.06,54.86,54.99,85639.0,53.4619,53.5203,53.3259,53.4522,85639.0
2022-04-22 12:50:00,55.0,55.01,54.63,54.65,86611.0,53.4619,53.4717,53.1023,53.1217,86611.0
2022-04-22 13:00:00,54.66,54.68,54.43,54.58,81281.0,53.1315,53.1509,52.9079,53.0537,81281.0
2022-04-22 13:10:00,54.56,54.77,54.55,54.65,107037.0,53.0343,53.2384,53.0245,53.1217,107037.0
2022-04-22 13:20:00,54.64,54.64,54.31,54.52,144052.0,53.112,53.112,52.7912,52.9954,144052.0
2022-04-22 13:30:00,54.52,54.58,54.3,54.31,206919.0,52.9954,53.0537,52.7815,52.7912,206919.0
2022-04-22 13:40:00,54.31,54.44,54.16,54.3,179710.0,52.7912,52.9176,52.6454,52.7815,179710.0
2022-04-22 13:50:00,54.3,54.3,54.0,54.01,135098.0,52.7815,52.7815,52.4899,52.4996,135098.0
2022-04-22 14:00:00,54.0,54.04,53.84,53.91,206633.0,52.4899,52.5288,52.3344,52.4024,206633.0
2022-04-22 14:10:00,53.88,54.38,53.85,54.34,176997.0,52.3733,52.8593,52.3441,52.8204,176997.0
2022-04-22 14:20:00,54.34,54.49,54.02,54.06,180690.0,52.8204,52.9662,52.5094,52.5482,180690.0
2022-04-22 14:30:00,54.05,54.18,53.68,53.73,143602.0,52.5385,52.6649,52.1789,52.2275,143602.0
2022-04-22 14:40:00,53.73,53.91,53.65,53.71,125414.0,52.2275,52.4024,52.1497,52.208,125414.0
2022-04-22 14:50:00,53.7,53.73,53.24,53.49,288661.0,52.1983,52.2275,51.7512,51.9942,288661.0
2022-04-22 15:00:00,53.5,53.55,53.27,53.34,191575.0,52.0039,52.0525,51.7803,51.8484,191575.0
2022-04-22 15:10:00,53.34,54.26,53.2,54.16,459369.0,51.8484,52.7426,51.7123,52.6454,459369.0
2022-04-22 15:20:00,54.15,54.25,53.77,53.93,276345.0,52.6357,52.7329,52.2663,52.4219,276345.0
2022-04-22 15:30:00,53.91,54.65,53.91,54.39,412512.0,52.4024,53.1217,52.4024,52.869,412512.0
2022-04-22 15:40:00,54.41,54.58,53.51,53.53,389892.0,52.8884,53.0537,52.0136,52.0331,389892.0
2022-04-22 15:50:00,53.54,53.56,52.71,52.95,981146.0,52.0428,52.0622,51.236,51.4693,981146.0
2022-04-25 09:30:00,52.04,52.11,51.36,51.64,868884.0,50.5847,50.6528,49.9237,50.1959,868884.0
2022-04-25 09:40:00,51.63,51.89,51.19,51.55,624538.0,50.1862,50.4389,49.7585,50.1084,624538.0
2022-04-25 09:50:00,51.54,51.89,50.77,50.77,644920.0,50.0987,50.4389,49.3502,49.3502,644920.0
2022-04-25 10:00:00,50.78,51.24,50.67,51.09,463534.0,49.36,49.8071,49.253,49.6613,463534.0
2022-04-25 10:10:00,51.08,51.32,50.86,51.19,471543.0,49.6516,49.8849,49.4377,49.7585,471543.0
2022-04-25 10:20:00,51.21,51.8,50.79,51.66,468346.0,49.7779,50.3514,49.3697,50.2154,468346.0
2022-04-25 10:30:00,51.66,52.3,51.64,51.79,546405.0,50.2154,50.8375,50.1959,50.3417,546405.0
2022-04-25 10:40:00,51.77,51.93,51.38,51.91,453119.0,50.3223,50.4778,49.9432,50.4584,453119.0
2022-04-25 10:50:00,51.92,51.92,50.89,50.93,311408.0,50.4681,50.4681,49.4669,49.5058,311408.0
2022-04-25 11:00:00,50.94,51.15,50.84,50.9,377287.0,49.5155,49.7196,49.4183,49.4766,377287.0
2022-04-25 11:10:00,50.89,51.36,50.65,50.94,399091.0,49.4669,49.9237,49.2336,49.5155,399091.0
2022-04-25 11:20:00,50.93,51.49,50.87,50.96,350414.0,49.5058,50.0501,49.4474,49.5349,350414.0
2022-04-25 11:30:00,50.97,51.3,50.62,50.84,391286.0,49.5446,49.8654,49.2044,49.4183,391286.0
2022-04-25 11:40:00,50.82,50.9,50.25,50.26,351298.0,49.3988,49.4766,48.8448,48.8545,351298.0
2022-04-25 11:50:00,50.26,50.64,50.24,50.58,331380.0,48.8545,49.2239,48.8351,49.1656,331380.0
2022-04-25 12:00:00,50.6,51.28,50.36,51.09,419570.0,49.185,49.846,48.9517,49.6613,419570.0
2022-04-25 12:10:00,51.09,51.37,50.92,51.0,367120.0,49.6613,49.9335,49.496,49.5738,367120.0
2022-04-25 12:20:00,51.04,51.68,51.04,51.3,273798.0,49.6127,50.2348,49.6127,49.8654,273798.0
2022-04-25 12:30:00,51.3,51.79,51.2,51.51,279419.0,49.8654,50.3417,49.7682,50.0695,279419.0
2022-04-25 12:40:00,51.5,51.86,51.27,51.8,226638.0,50.0598,50.4098,49.8363,50.3514,226638.0
2022-04-25 12:50:00,51.82,51.89,51.28,51.44,218880.0,50.3709,50.4389,49.846,50.0015,218880.0
2022-04-25 13:00:00,51.44,51.62,51.03,51.62,247636.0,50.0015,50.1765,49.603,50.1765,247636.0
2022-04-25 13:10:00,51.65,52.07,51.57,51.85,274562.0,50.2056,50.6139,50.1279,50.4,274562.0
2022-04-25 13:20:00,51.84,51.98,51.53,51.8,177661.0,50.3903,50.5264,50.089,50.3514,177661.0
2022-04-25 13:30:00,51.82,52.04,51.41,51.51,275326.0,50.3709,50.5847,49.9723,50.0695,275326.0
2022-04-25 13:40:00,51.54,51.89,51.5,51.77,238034.0,50.0987,50.4389,50.0598,50.3223,238034.0
2022-04-25 13:50:00,51.75,51.86,51.39,51.59,241665.0,50.3028,50.4098,49.9529,50.1473,241665.0
2022-04-25 14:00:00,51.61,51.97,51.32,51.93,270277.0,50.1667,50.5167,49.8849,50.4778,270277.0
2022-04-25 14:10:00,51.93,52.29,51.66,52.17,273363.0,50.4778,50.8277,50.2154,50.7111,273363.0
2022-04-25 14:20:00,52.19,52.77,52.09,52.74,356624.0,50.7305,51.2943,50.6333,51.2651,356624.0
2022-04-25 14:30:00,52.74,52.84,52.54,52.55,255321.0,51.2651,51.3624,51.0707,51.0805,255321.0
2022-04-25 14:40:00,52.54,53.01,52.43,52.98,308691.0,51.0707,51.5276,50.9638,51.4984,308691.0
2022-04-25 14:50:00,52.99,53.19,52.71,52.71,243827.0,51.5082,51.7026,51.236,51.236,243827.0
2022-04-25 15:00:00,52.72,52.8,52.11,52.29,382439.0,51.2457,51.3235,50.6528,50.8277,382439.0
2022-04-25 15:10:00,52.27,52.92,52.24,52.91,328534.0,50.8083,51.4401,50.7791,51.4304,328534.0
2022-04-25 15:20:00,52.91,53.43,52.91,53.36,364820.0,51.4304,51.9359,51.4304,51.8678,364820.0
2022-04-25 15:30:00,53.34,53.71,53.23,53.67,441621.0,51.8484,52.208,51.7414,52.1691,441621.0
2022-04-25 15:40:00,53.68,53.87,53.3,53.53,511137.0,52.1789,52.3635,51.8095,52.0331,511137.0
2022-04-25 15:50:00,53.53,53.9,53.33,53.85,800032.0,52.0331,52.3927,51.8387,52.3441,800032.0
2022-04-26 09:30:00,52.81,52.91,52.49,52.56,582474.0,51.3332,51.4304,51.0221,51.0902,582474.0
2022-04-26 09:40:00,52.56,52.63,52.15,52.23,500886.0,51.0902,51.1582,50.6916,50.7694,500886.0
2022-04-26 09:50:00,52.19,52.33,51.93,52.05,315100.0,50.7305,50.8666,50.4778,50.5944,315100.0
2022-04-26 10:00:00,52.07,52.37,51.9,52.3,315671.0,50.6139,50.9055,50.4486,50.8375,315671.0
2022-04-26 10:10:00,52.28,52.37,51.34,51.44,400975.0,50.818,50.9055,49.9043,50.0015,400975.0
2022-04-26 10:20:00,51.42,51.56,51.18,51.56,377861.0,49.9821,50.1181,49.7488,50.1181,377861.0
2022-04-26 10:30:00,51.55,51.6,51.0,51.14,327303.0,50.1084,50.157,49.5738,49.7099,327303.0
2022-04-26 10:40:00,51.16,51.27,50.81,51.27,412762.0,49.7293,49.8363,49.3891,49.8363,412762.0
2022-04-26 10:50:00,51.23,51.36,51.0,51.05,209571.0,49.7974,49.9237,49.5738,49.6224,209571.0
2022-04-26 11:00:00,51.02,51.03,50.71,50.87,256313.0,49.5932,49.603,49.2919,49.4474,256313.0
2022-04-26 11:10:00,50.86,51.09,50.73,50.74,230675.0,49.4377,49.6613,49.3114,49.3211,230675.0
2022-04-26 11:20:00,50.77,51.21,50.7,50.94,292375.0,49.3502,49.7779,49.2822,49.5155,292375.0
2022-04-26 11:30:00,50.94,51.09,50.55,50.76,478590.0,49.5155,49.6613,49.1364,49.3405,478590.0
2022-04-26 11:40:00,50.72,50.9,50.49,50.81,227681.0,49.3016,49.4766,49.0781,49.3891,227681.0
2022-04-26 11:50:00,50.8,50.89,50.41,50.44,204407.0,49.3794,49.4669,49.0003,49.0295,204407.0
2022-04-26 12:00:00,50.43,50.83,50.42,50.81,221213.0,49.0197,49.4086,49.01,49.3891,221213.0
2022-04-26 12:10:00,50.81,51.05,50.68,50.98,241989.0,49.3891,49.6224,49.2628,49.5544,241989.0
2022-04-26 12:20:00,50.98,51.49,50.98,51.38,270051.0,49.5544,50.0501,49.5544,49.9432,270051.0
2022-04-26 12:30:00,51.38,51.47,50.97,51.01,201022.0,49.9432,50.0307,49.5446,49.5835,201022.0
2022-04-26 12:40:00,51.01,51.14,50.85,50.89,206635.0,49.5835,49.7099,49.428,49.4669,206635.0
2022-04-26 12:50:00,50.91,51.49,50.87,51.47,235850.0,49.4863,50.0501,49.4474,50.0307,235850.0
2022-04-26 13:00:00,51.47,51.48,50.78,50.88,256399.0,50.0307,50.0404,49.36,49.4572,256399.0
2022-04-26 13:10:00,50.86,50.96,50.48,50.49,202582.0,49.4377,49.5349,49.0683,49.0781,202582.0
2022-04-26 13:20:00,50.49,50.55,50.26,50.32,179747.0,49.0781,49.1364,48.8545,48.9128,179747.0
2022-04-26 13:30:00,50.31,50.49,50.14,50.4,210883.0,48.9031,49.0781,48.7379,48.9906,210883.0
2022-04-26 13:40:00,50.41,50.84,50.38,50.61,226378.0,49.0003,49.4183,48.9711,49.1947,226378.0
2022-04-26 13:50:00,50.62,50.62,50.32,50.41,148350.0,49.2044,49.2044,48.9128,49.0003,148350.0
2022-04-26 14:00:00,50.4,50.54,50.26,50.37,169590.0,48.9906,49.1267,48.8545,48.9614,169590.0
2022-04-26 14:10:00,50.38,50.82,50.35,50.59,192902.0,48.9711,49.3988,48.942,49.1753,192902.0
2022-04-26 14:20:00,50.58,50.99,50.54,50.85,205296.0,49.1656,49.5641,49.1267,49.428,205296.0
2022-04-26 14:30:00,50.82,51.0,50.59,50.85,220983.0,49.3988,49.5738,49.1753,49.428,220983.0
2022-04-26 14:40:00,50.83,50.84,50.34,50.46,268832.0,49.4086,49.4183,48.9323,49.0489,268832.0
2022-04-26 14:50:00,50.44,50.98,50.43,50.91,234724.0,49.0295,49.5544,49.0197,49.4863,234724.0
2022-04-26 15:00:00,50.9,51.08,50.43,50.48,224155.0,49.4766,49.6516,49.0197,49.0683,224155.0
2022-04-26 15:10:00,50.46,50.62,49.73,49.79,595427.0,49.0489,49.2044,48.3393,48.3976,595427.0
2022-04-26 15:20:00,49.81,50.08,49.78,49.87,315864.0,48.4171,48.6795,48.3879,48.4754,315864.0
2022-04-26 15:30:00,49.86,49.96,49.55,49.95,418007.0,48.4657,48.5629,48.1644,48.5532,418007.0
2022-04-26 15:40:00,49.94,50.05,49.58,49.69,406627.0,48.5435,48.6504,48.1935,48.3004,406627.0
2022-04-26 15:50:00,49.66,49.99,49.15,49.16,990841.0,48.2713,48.5921,47.7755,47.7853,990841.0
2022-04-27 09:30:00,49.59,50.1,49.53,49.99,776882.0,48.2032,48.699,48.1449,48.5921,776882.0
2022-04-27 09:40:00,50.0,51.18,49.92,51.02,635982.0,48.6018,49.7488,48.524,49.5932,635982.0
2022-04-27 09:50:00,51.04,51.26,50.69,50.82,346482.0,49.6127,49.8265,49.2725,49.3988,346482.0
2022-04-27 10:00:00,50.85,51.17,50.11,50.23,496652.0,49.428,49.7391,48.7087,48.8253,496652.0
2022-04-27 10:10:00,50.21,50.25,49.06,49.27,671572.0,48.8059,48.8448,47.6881,47.8922,671572.0
2022-04-27 10:20:00,49.24,49.74,49.08,49.09,505219.0,47.863,48.349,47.7075,47.7172,505219.0
2022-04-27 10:30:00,49.1,49.77,48.78,49.66,578229.0,47.7269,48.3782,47.4159,48.2713,578229.0
2022-04-27 10:40:00,49.66,50.28,49.6,50.28,348090.0,48.2713,48.8739,48.213,48.8739,348090.0
2022-04-27 10:50:00,50.3,50.3,49.82,49.84,281199.0,48.8934,48.8934,48.4268,48.4462,281199.0
2022-04-27 11:00:00,49.86,50.51,49.83,49.95,462506.0,48.4657,49.0975,48.4365,48.5532,462506.0
2022-04-27 11:10:00,49.94,50.41,49.73,50.32,471347.0,48.5435,49.0003,48.3393,48.9128,471347.0
2022-04-27 11:20:00,50.34,50.55,49.96,50.47,474669.0,48.9323,49.1364,48.5629,49.0586,474669.0
2022-04-27 11:30:00,50.49,50.84,50.47,50.69,329316.0,49.0781,49.4183,49.0586,49.2725,329316.0
2022-04-27 11:40:00,50.69,50.89,50.49,50.6,275043.0,49.2725,49.4669,49.0781,49.185,275043.0
2022-04-27 11:50:00,50.62,50.65,50.18,50.43,190906.0,49.2044,49.2336,48.7767,49.0197,190906.0
2022-04-27 12:00:00,50.4,50.74,50.09,50.69,201605.0,48.9906,49.3211,48.6893,49.2725,201605.0
2022-04-27 12:10:00,50.7,50.73,50.43,50.54,141966.0,49.2822,49.3114,49.0197,49.1267,141966.0
2022-04-27 12:20:00,50.55,51.35,50.48,51.3,346779.0,49.1364,49.914,49.0683,49.8654,346779.0
2022-04-27 12:30:00,51.34,51.43,51.03,51.21,265338.0,49.9043,49.9918,49.603,49.7779,265338.0
2022-04-27 12:40:00,51.23,51.59,51.13,51.22,434409.0,49.7974,50.1473,49.7002,49.7877,434409.0
2022-04-27 12:50:00,51.22,51.31,51.12,51.28,119359.0,49.7877,49.8751,49.6905,49.846,119359.0
2022-04-27 13:00:00,51.29,51.37,50.58,50.8,681691.0,49.8557,49.9335,49.1656,49.3794,681691.0
2022-04-27 13:10:00,50.86,50.95,50.6,50.7,193500.0,49.4377,49.5252,49.185,49.2822,193500.0
2022-04-27 13:20:00,50.7,51.11,50.42,51.1,336622.0,49.2822,49.6807,49.01,49.671,336622.0
2022-04-27 13:30:00,51.11,51.23,50.77,50.86,254335.0,49.6807,49.7974,49.3502,49.4377,254335.0
2022-04-27 13:40:00,50.85,51.15,50.7,51.1,192916.0,49.428,49.7196,49.2822,49.671,192916.0
2022-04-27 13:50:00,51.11,51.3,51.06,51.23,136871.0,49.6807,49.8654,49.6321,49.7974,136871.0
2022-04-27 14:00:00,51.21,51.24,50.93,51.02,157437.0,49.7779,49.8071,49.5058,49.5932,157437.0
2022-04-27 14:10:00,50.98,51.14,50.69,50.77,264516.0,49.5544,49.7099,49.2725,49.3502,264516.0
2022-04-27 14:20:00,50.78,50.97,50.62,50.67,152683.0,49.36,49.5446,49.2044,49.253,152683.0
2022-04-27 14:30:00,50.65,50.9,50.32,50.74,307084.0,49.2336,49.4766,48.9128,49.3211,307084.0
2022-04-27 14:40:00,50.75,51.11,50.69,50.78,361777.0,49.3308,49.6807,49.2725,49.36,361777.0
2022-04-27 14:50:00,50.8,50.83,49.94,50.08,474869.0,49.3794,49.4086,48.5435,48.6795,474869.0
2022-04-27 15:00:00,50.08,50.18,49.73,49.87,327146.0,48.6795,48.7767,48.3393,48.4754,327146.0
2022-04-27 15:10:00,49.89,50.15,49.69,49.84,237732.0,48.4948,48.7476,48.3004,48.4462,237732.0
2022-04-27 15:20:00,49.85,50.02,49.57,49.91,270697.0,48.456,48.6212,48.1838,48.5143,270697.0
2022-04-27 15:30:00,49.9,50.06,49.51,49.61,289473.0,48.5046,48.6601,48.1255,48.2227,289473.0
2022-04-27 15:40:00,49.64,50.11,49.53,49.66,314645.0,48.2518,48.7087,48.1449,48.2713,314645.0
2022-04-27 15:50:00,49.65,49.83,49.32,49.59,782707.0,48.2616,48.4365,47.9408,48.2032,782707.0
2022-04-28 09:30:00,51.37,51.63,50.81,50.81,834937.0,49.9335,50.1862,49.3891,49.3891,834937.0
2022-04-28 09:40:00,50.82,51.08,50.41,50.55,592759.0,49.3988,49.6516,49.0003,49.1364,592759.0
2022-04-28 09:50:00,50.54,50.84,50.39,50.7,427140.0,49.1267,49.4183,48.9809,49.2822,427140.0
2022-04-28 10:00:00,50.7,50.73,50.05,50.36,417906.0,49.2822,49.3114,48.6504,48.9517,417906.0
2022-04-28 10:10:00,50.39,50.77,50.15,50.74,378963.0,48.9809,49.3502,48.7476,49.3211,378963.0
2022-04-28 10:20:00,50.74,50.77,49.98,50.0,385578.0,49.3211,49.3502,48.5823,48.6018,385578.0
2022-04-28 10:30:00,49.99,50.09,49.79,49.91,325383.0,48.5921,48.6893,48.3976,48.5143,325383.0
2022-04-28 10:40:00,49.9,50.16,49.69,49.96,320156.0,48.5046,48.7573,48.3004,48.5629,320156.0
2022-04-28 10:50:00,49.95,50.38,49.76,50.29,250392.0,48.5532,48.9711,48.3685,48.8837,250392.0
2022-04-28 11:00:00,50.29,50.84,50.21,50.77,298479.0,48.8837,49.4183,48.8059,49.3502,298479.0
2022-04-28 11:10:00,50.77,51.0,50.69,50.97,211332.0,49.3502,49.5738,49.2725,49.5446,211332.0
2022-04-28 11:20:00,50.98,51.0,50.74,50.79,205252.0,49.5544,49.5738,49.3211,49.3697,205252.0
2022-04-28 11:30:00,50.82,51.02,50.63,50.65,177141.0,49.3988,49.5932,49.2142,49.2336,177141.0
2022-04-28 11:40:00,50.64,50.74,50.35,50.53,126561.0,49.2239,49.3211,48.942,49.117,126561.0
2022-04-28 11:50:00,50.53,50.84,50.45,50.74,164010.0,49.117,49.4183,49.0392,49.3211,164010.0
2022-04-28 12:00:00,50.73,50.9,50.55,50.7,126257.0,49.3114,49.4766,49.1364,49.2822,126257.0
2022-04-28 12:10:00,50.71,51.28,50.7,51.25,201794.0,49.2919,49.846,49.2822,49.8168,201794.0
2022-04-28 12:20:00,51.26,51.68,51.21,51.68,166139.0,49.8265,50.2348,49.7779,50.2348,166139.0
2022-04-28 12:30:00,51.69,52.02,51.64,51.99,270645.0,50.2445,50.5653,50.1959,50.5361,270645.0
2022-04-28 12:40:00,51.99,52.61,51.99,52.42,432512.0,50.5361,51.1388,50.5361,50.9541,432512.0
2022-04-28 12:50:00,52.44,52.54,52.21,52.53,240144.0,50.9735,51.0707,50.75,51.061,240144.0
2022-04-28 13:00:00,52.55,52.83,52.4,52.79,269424.0,51.0805,51.3526,50.9347,51.3138,269424.0
2022-04-28 13:10:00,52.77,53.13,52.76,53.02,379410.0,51.2943,51.6442,51.2846,51.5373,379410.0
2022-04-28 13:20:00,53.01,53.05,52.74,52.99,174020.0,51.5276,51.5665,51.2651,51.5082,174020.0
2022-04-28 13:30:00,53.0,53.23,52.8,53.21,250852.0,51.5179,51.7414,51.3235,51.722,250852.0
2022-04-28 13:40:00,53.21,53.26,52.85,53.18,188298.0,51.722,51.7706,51.3721,51.6928,188298.0
2022-04-28 13:50:00,53.18,53.19,52.9,53.1,203202.0,51.6928,51.7026,51.4207,51.6151,203202.0
2022-04-28 14:00:00,53.1,53.21,52.96,53.09,268725.0,51.6151,51.722,51.479,51.6054,268725.0
2022-04-28 14:10:00,53.1,53.23,52.94,53.16,189788.0,51.6151,51.7414,51.4596,51.6734,189788.0
2022-04-28 14:20:00,53.15,53.28,53.03,53.21,195635.0,51.6637,51.79,51.547,51.722,195635.0
2022-04-28 14:30:00,53.23,53.38,53.09,53.31,219624.0,51.7414,51.8873,51.6054,51.8192,219624.0
2022-04-28 14:40:00,53.32,53.69,53.32,53.69,156015.0,51.8289,52.1886,51.8289,52.1886,156015.0
2022-04-28 14:50:00,53.68,53.81,53.46,53.63,247284.0,52.1789,52.3052,51.965,52.1303,247284.0
2022-04-28 15:00:00,53.63,53.81,53.5,53.75,179339.0,52.1303,52.3052,52.0039,52.2469,179339.0
2022-04-28 15:10:00,53.76,53.79,53.55,53.78,218111.0,52.2566,52.2858,52.0525,52.2761,218111.0
2022-04-28 15:20:00,53.79,53.98,53.64,53.66,234353.0,52.2858,52.4705,52.14,52.1594,234353.0
2022-04-28 15:30:00,53.67,53.7,53.24,53.39,318240.0,52.1691,52.1983,51.7512,51.897,318240.0
2022-04-28 15:40:00,53.38,53.59,53.06,53.23,334283.0,51.8873,52.0914,51.5762,51.7414,334283.0
2022-04-28 15:50:00,53.23,53.35,52.82,53.31,651377.0,51.7414,51.8581,51.3429,51.8192,651377.0
2022-04-29 09:30:00,51.73,52.23,51.41,51.84,778849.0,50.2834,50.7694,49.9723,50.3903,778849.0
2022-04-29 09:40:00,51.84,51.98,51.38,51.66,407805.0,50.3903,50.5264,49.9432,50.2154,407805.0
2022-04-29 09:50:00,51.65,52.6,51.5,52.53,581562.0,50.2056,51.1291,50.0598,51.061,581562.0
2022-04-29 10:00:00,52.53,52.59,51.92,52.11,357067.0,51.061,51.1193,50.4681,50.6528,357067.0
2022-04-29 10:10:00,52.12,52.27,51.21,51.31,406400.0,50.6625,50.8083,49.7779,49.8751,406400.0
2022-04-29 10:20:00,51.28,51.38,50.77,50.84,464274.0,49.846,49.9432,49.3502,49.4183,464274.0
2022-04-29 10:30:00,50.8,50.94,50.55,50.8,333026.0,49.3794,49.5155,49.1364,49.3794,333026.0
2022-04-29 10:40:00,50.76,50.83,50.46,50.5,310029.0,49.3405,49.4086,49.0489,49.0878,310029.0
2022-04-29 10:50:00,50.5,50.74,50.38,50.68,271310.0,49.0878,49.3211,48.9711,49.2628,271310.0
2022-04-29 11:00:00,50.68,50.85,50.38,50.53,284700.0,49.2628,49.428,48.9711,49.117,284700.0
2022-04-29 11:10:00,50.54,50.63,50.26,50.6,226048.0,49.1267,49.2142,48.8545,49.185,226048.0
2022-04-29 11:20:00,50.62,50.81,50.46,50.75,243312.0,49.2044,49.3891,49.0489,49.3308,243312.0
2022-04-29 11:30:00,50.74,51.15,50.65,50.76,258400.0,49.3211,49.7196,49.2336,49.3405,258400.0
2022-04-29 11:40:00,50.75,51.19,50.68,50.91,200041.0,49.3308,49.7585,49.2628,49.4863,200041.0
2022-04-29 11:50:00,50.93,51.01,50.56,50.6,147227.0,49.5058,49.5835,49.1461,49.185,147227.0
2022-04-29 12:00:00,50.57,50.61,49.99,50.03,314337.0,49.1558,49.1947,48.5921,48.6309,314337.0
2022-04-29 12:10:00,50.02,50.2,49.94,49.98,151948.0,48.6212,48.7962,48.5435,48.5823,151948.0
2022-04-29 12:20:00,50.0,50.23,49.9,49.97,183139.0,48.6018,48.8253,48.5046,48.5726,183139.0
2022-04-29 12:30:00,49.94,50.01,49.82,49.92,134799.0,48.5435,48.6115,48.4268,48.524,134799.0
2022-04-29 12:40:00,49.9,49.96,49.67,49.69,223678.0,48.5046,48.5629,48.281,48.3004,223678.0
2022-04-29 12:50:00,49.68,49.69,49.36,49.54,275872.0,48.2907,48.3004,47.9797,48.1546,275872.0
2022-04-29 13:00:00,49.54,49.9,49.47,49.53,228312.0,48.1546,48.5046,48.0866,48.1449,228312.0
2022-04-29 13:10:00,49.53,49.84,49.48,49.78,153757.0,48.1449,48.4462,48.0963,48.3879,153757.0
2022-04-29 13:20:00,49.77,50.2,49.69,49.9,281421.0,48.3782,48.7962,48.3004,48.5046,281421.0
2022-04-29 13:30:00,49.9,50.31,49.9,50.06,225145.0,48.5046,48.9031,48.5046,48.6601,225145.0
2022-04-29 13:40:00,50.06,50.09,49.58,49.59,197184.0,48.6601,48.6893,48.1935,48.2032,197184.0
2022-04-29 13:50:00,49.6,49.7,49.49,49.53,181267.0,48.213,48.3102,48.106,48.1449,181267.0
2022-04-29 14:00:00,49.54,49.57,49.26,49.3,250281.0,48.1546,48.1838,47.8825,47.9213,250281.0
2022-04-29 14:10:00,49.28,49.67,49.18,49.41,229982.0,47.9019,48.281,47.8047,48.0283,229982.0
2022-04-29 14:20:00,49.39,49.39,49.11,49.18,189484.0,48.0088,48.0088,47.7367,47.8047,189484.0
2022-04-29 14:30:00,49.17,49.3,48.86,48.87,342546.0,47.795,47.9213,47.4937,47.5034,342546.0
2022-04-29 14:40:00,48.87,49.01,48.65,48.65,228912.0,47.5034,47.6395,47.2895,47.2895,228912.0
2022-04-29 14:50:00,48.66,48.87,48.48,48.78,386783.0,47.2992,47.5034,47.1243,47.4159,386783.0
2022-04-29 15:00:00,48.79,48.82,48.36,48.38,350052.0,47.4256,47.4548,47.0076,47.0271,350052.0
2022-04-29 15:10:00,48.38,48.59,48.14,48.57,479939.0,47.0271,47.2312,46.7938,47.2118,479939.0
2022-04-29 15:20:00,48.58,48.61,48.18,48.2,393155.0,47.2215,47.2506,46.8327,46.8521,393155.0
2022-04-29 15:30:00,48.19,48.58,48.1,48.39,532783.0,46.8424,47.2215,46.7549,47.0368,532783.0
2022-04-29 15:40:00,48.39,48.59,47.7,47.75,909723.0,47.0368,47.2312,46.3661,46.4147,909723.0
2022-04-29 15:50:00,47.74,47.74,47.13,47.44,1058933.0,46.405,46.405,45.812,46.1134,1058933.0
2022-05-02 09:30:00,47.42,47.78,46.5,46.88,789405.0,46.0939,46.4439,45.1996,45.569,789405.0
2022-05-02 09:40:00,46.88,47.77,46.47,47.25,1040678.0,45.569,46.4341,45.1705,45.9287,1040678.0
2022-05-02 09:50:00,47.2,47.88,47.02,47.5,361856.0,45.8801,46.5411,45.7051,46.1717,361856.0
2022-05-02 10:00:00,47.52,47.82,46.92,47.01,335793.0,46.1911,46.4827,45.6079,45.6954,335793.0
2022-05-02 10:10:00,46.98,47.57,46.86,47.47,240119.0,45.6662,46.2397,45.5496,46.1425,240119.0
2022-05-02 10:20:00,47.47,48.43,47.22,48.25,388168.0,46.1425,47.0757,45.8995,46.9007,388168.0
2022-05-02 10:30:00,48.27,48.76,48.13,48.36,448519.0,46.9202,47.3964,46.7841,47.0076,448519.0
2022-05-02 10:40:00,48.35,48.62,47.95,48.03,290307.0,46.9979,47.2604,46.6091,46.6869,290307.0
2022-05-02 10:50:00,48.07,48.07,47.51,47.55,282245.0,46.7257,46.7257,46.1814,46.2203,282245.0
2022-05-02 11:00:00,47.57,47.62,47.01,47.31,254780.0,46.2397,46.2883,45.6954,45.987,254780.0
2022-05-02 11:10:00,47.33,47.52,46.77,46.9,189256.0,46.0064,46.1911,45.4621,45.5885,189256.0
2022-05-02 11:20:00,46.88,47.21,46.72,46.91,347372.0,45.569,45.8898,45.4135,45.5982,347372.0
2022-05-02 11:30:00,46.95,47.33,46.68,46.81,382771.0,45.6371,46.0064,45.3746,45.501,382771.0
2022-05-02 11:40:00,46.79,47.16,46.66,46.91,226615.0,45.4815,45.8412,45.3552,45.5982,226615.0
2022-05-02 11:50:00,46.86,47.36,46.85,47.32,244827.0,45.5496,46.0356,45.5399,45.9967,244827.0
2022-05-02 12:00:00,47.31,47.48,46.66,46.88,252204.0,45.987,46.1522,45.3552,45.569,252204.0
2022-05-02 12:10:00,46.85,47.37,46.77,47.35,172844.0,45.5399,46.0453,45.4621,46.0259,172844.0
2022-05-02 12:20:00,47.36,47.6,47.04,47.23,173978.0,46.0356,46.2689,45.7245,45.9092,173978.0
2022-05-02 12:30:00,47.24,47.51,46.97,47.01,178388.0,45.919,46.1814,45.6565,45.6954,178388.0
2022-05-02 12:40:00,46.98,47.16,46.75,46.84,208401.0,45.6662,45.8412,45.4427,45.5301,208401.0
2022-05-02 12:50:00,46.83,46.87,46.27,46.37,314067.0,45.5204,45.5593,44.9761,45.0733,314067.0
2022-05-02 13:00:00,46.39,46.63,46.05,46.48,347748.0,45.0927,45.326,44.7622,45.1802,347748.0
2022-05-02 13:10:00,46.47,46.74,46.39,46.49,135429.0,45.1705,45.4329,45.0927,45.1899,135429.0
2022-05-02 13:20:00,46.47,46.47,46.11,46.26,125740.0,45.1705,45.1705,44.8206,44.9664,125740.0
2022-05-02 13:30:00,46.21,46.49,45.98,46.06,386695.0,44.9178,45.1899,44.6942,44.772,386695.0
2022-05-02 13:40:00,46.03,46.21,45.69,45.71,294130.0,44.7428,44.9178,44.4123,44.4317,294130.0
2022-05-02 13:50:00,45.7,45.93,45.66,45.91,279562.0,44.422,44.6456,44.3831,44.6261,279562.0
2022-05-02 14:00:00,45.9,46.29,45.7,45.89,243763.0,44.6164,44.9955,44.422,44.6067,243763.0
2022-05-02 14:10:00,45.88,45.92,45.27,45.31,551916.0,44.597,44.6359,44.004,44.0429,551916.0
2022-05-02 14:20:00,45.3,45.58,45.25,45.44,240907.0,44.0332,44.3054,43.9846,44.1693,240907.0
2022-05-02 14:30:00,45.42,45.65,45.34,45.46,242744.0,44.1499,44.3734,44.0721,44.1887,242744.0
2022-05-02 14:40:00,45.45,45.66,45.01,45.59,269367.0,44.179,44.3831,43.7513,44.3151,269367.0
2022-05-02 14:50:00,45.57,45.93,45.33,45.5,272183.0,44.2957,44.6456,44.0624,44.2276,272183.0
2022-05-02 15:00:00,45.5,46.43,45.48,46.31,293908.0,44.2276,45.1316,44.2082,45.015,293908.0
2022-05-02 15:10:00,46.33,47.0,46.33,46.9,506968.0,45.0344,45.6857,45.0344,45.5885,506968.0
2022-05-02 15:20:00,46.94,47.59,46.93,47.38,418560.0,45.6273,46.2592,45.6176,46.055,418560.0
2022-05-02 15:30:00,47.37,48.07,47.37,47.61,504783.0,46.0453,46.7257,46.0453,46.2786,504783.0
2022-05-02 15:40:00,47.63,47.98,47.26,47.96,397300.0,46.298,46.6383,45.9384,46.6188,397300.0
2022-05-02 15:50:00,47.94,48.33,47.8,48.27,723639.0,46.5994,46.9785,46.4633,46.9202,723639.0
2022-05-03 09:30:00,48.44,48.7,48.02,48.09,792654.0,47.0854,47.3381,46.6771,46.7452,792654.0
2022-05-03 09:40:00,48.1,48.57,47.87,48.11,445331.0,46.7549,47.2118,46.5313,46.7646,445331.0
2022-05-03 09:50:00,48.12,48.62,48.0,48.57,358769.0,46.7743,47.2604,46.6577,47.2118,358769.0
2022-05-03 10:00:00,48.6,48.88,48.13,48.21,472890.0,47.2409,47.5131,46.7841,46.8618,472890.0
2022-05-03 10:10:00,48.18,48.55,48.02,48.47,275291.0,46.8327,47.1923,46.6771,47.1146,275291.0
2022-05-03 10:20:00,48.45,48.8,48.2,48.7,277286.0,47.0951,47.4353,46.8521,47.3381,277286.0
2022-05-03 10:30:00,48.72,49.03,48.51,48.6,324758.0,47.3576,47.6589,47.1534,47.2409,324758.0
2022-05-03 10:40:00,48.61,48.63,48.07,48.21,235602.0,47.2506,47.2701,46.7257,46.8618,235602.0
2022-05-03 10:50:00,48.2,48.66,48.12,48.54,209896.0,46.8521,47.2992,46.7743,47.1826,209896.0
2022-05-03 11:00:00,48.53,49.44,48.36,49.35,362547.0,47.1729,48.0574,47.0076,47.9699,362547.0
2022-05-03 11:10:00,49.35,49.52,49.08,49.31,370167.0,47.9699,48.1352,47.7075,47.9311,370167.0
2022-05-03 11:20:00,49.35,49.68,49.35,49.47,194391.0,47.9699,48.2907,47.9699,48.0866,194391.0
2022-05-03 11:30:00,49.5,49.81,49.32,49.36,438235.0,48.1158,48.4171,47.9408,47.9797,438235.0
2022-05-03 11:40:00,49.38,49.62,49.24,49.38,158654.0,47.9991,48.2324,47.863,47.9991,158654.0
2022-05-03 11:50:00,49.4,49.49,49.27,49.46,167380.0,48.0186,48.106,47.8922,48.0769,167380.0
2022-05-03 12:00:00,49.46,49.75,48.79,48.89,325897.0,48.0769,48.3588,47.4256,47.5228,325897.0
2022-05-03 12:10:00,48.87,49.13,48.82,49.1,143289.0,47.5034,47.7561,47.4548,47.7269,143289.0
2022-05-03 12:20:00,49.09,49.38,49.01,49.03,195098.0,47.7172,47.9991,47.6395,47.6589,195098.0
2022-05-03 12:30:00,49.02,49.23,48.83,49.12,137366.0,47.6492,47.8533,47.4645,47.7464,137366.0
2022-05-03 12:40:00,49.1,49.3,48.94,49.07,153942.0,47.7269,47.9213,47.5714,47.6978,153942.0
2022-05-03 12:50:00,49.06,49.19,48.8,49.14,125757.0,47.6881,47.8144,47.4353,47.7658,125757.0
2022-05-03 13:00:00,49.15,49.48,49.11,49.38,149361.0,47.7755,48.0963,47.7367,47.9991,149361.0
2022-05-03 13:10:00,49.39,49.68,49.31,49.57,128406.0,48.0088,48.2907,47.9311,48.1838,128406.0
2022-05-03 13:20:00,49.57,49.73,49.26,49.38,162436.0,48.1838,48.3393,47.8825,47.9991,162436.0
2022-05-03 13:30:00,49.4,49.64,49.35,49.62,82305.0,48.0186,48.2518,47.9699,48.2324,82305.0
2022-05-03 13:40:00,49.63,49.72,49.47,49.53,141181.0,48.2421,48.3296,48.0866,48.1449,141181.0
2022-05-03 13:50:00,49.52,49.53,49.24,49.33,203567.0,48.1352,48.1449,47.863,47.9505,203567.0
2022-05-03 14:00:00,49.33,49.34,48.9,48.99,287674.0,47.9505,47.9602,47.5325,47.62,287674.0
2022-05-03 14:10:00,48.98,49.01,48.48,48.54,279435.0,47.6103,47.6395,47.1243,47.1826,279435.0
2022-05-03 14:20:00,48.55,48.59,48.39,48.44,244655.0,47.1923,47.2312,47.0368,47.0854,244655.0
2022-05-03 14:30:00,48.44,48.96,48.43,48.51,398000.0,47.0854,47.5909,47.0757,47.1534,398000.0
2022-05-03 14:40:00,48.53,48.8,48.14,48.75,365468.0,47.1729,47.4353,46.7938,47.3867,365468.0
2022-05-03 14:50:00,48.73,49.31,48.65,49.26,357075.0,47.3673,47.9311,47.2895,47.8825,357075.0
2022-05-03 15:00:00,49.27,49.48,49.1,49.39,277359.0,47.8922,48.0963,47.7269,48.0088,277359.0
2022-05-03 15:10:00,49.37,49.49,49.06,49.08,274421.0,47.9894,48.106,47.6881,47.7075,274421.0
2022-05-03 15:20:00,49.08,49.38,48.79,49.03,269827.0,47.7075,47.9991,47.4256,47.6589,269827.0
2022-05-03 15:30:00,49.02,49.26,48.7,48.81,341657.0,47.6492,47.8825,47.3381,47.4451,341657.0
2022-05-03 15:40:00,48.8,48.84,48.37,48.6,339837.0,47.4353,47.4742,47.0174,47.2409,339837.0
2022-05-03 15:50:00,48.66,49.1,48.42,48.93,415874.0,47.2992,47.7269,47.066,47.5617,415874.0
2022-05-04 09:30:00,49.18,49.18,48.85,48.94,295047.0,47.8047,47.8047,47.4839,47.5714,295047.0
2022-05-04 09:40:00,48.92,49.28,48.88,49.25,229505.0,47.552,47.9019,47.5131,47.8727,229505.0
2022-05-04 09:50:00,49.27,49.27,48.78,48.78,199588.0,47.8922,47.8922,47.4159,47.4159,199588.0
2022-05-04 10:00:00,48.79,48.84,48.45,48.53,222796.0,47.4256,47.4742,47.0951,47.1729,222796.0
2022-05-04 10:10:00,48.54,48.69,48.24,48.39,209373.0,47.1826,47.3284,46.891,47.0368,209373.0
2022-05-04 10:20:00,48.39,48.68,48.34,48.55,276445.0,47.0368,47.3187,46.9882,47.1923,276445.0
2022-05-04 10:30:00,48.56,48.59,48.17,48.51,251795.0,47.202,47.2312,46.8229,47.1534,251795.0
2022-05-04 10:40:00,48.5,48.68,48.45,48.52,170158.0,47.1437,47.3187,47.0951,47.1632,170158.0
2022-05-04 10:50:00,48.52,48.55,48.33,48.43,219845.0,47.1632,47.1923,46.9785,47.0757,219845.0
2022-05-04 11:00:00,48.46,48.51,48.26,48.46,126700.0,47.1048,47.1534,46.9104,47.1048,126700.0
2022-05-04 11:10:00,48.47,48.49,48.11,48.28,128642.0,47.1146,47.134,46.7646,46.9299,128642.0
2022-05-04 11:20:00,48.28,48.32,48.09,48.2,102199.0,46.9299,46.9688,46.7452,46.8521,102199.0
2022-05-04 11:30:00,48.2,48.23,47.98,48.2,143549.0,46.8521,46.8813,46.6383,46.8521,143549.0
2022-05-04 11:40:00,48.18,48.53,48.16,48.53,147755.0,46.8327,47.1729,46.8132,47.1729,147755.0
2022-05-04 11:50:00,48.52,48.69,48.44,48.53,171994.0,47.1632,47.3284,47.0854,47.1729,171994.0
2022-05-04 12:00:00,48.51,48.63,48.41,48.61,93526.0,47.1534,47.2701,47.0562,47.2506,93526.0
2022-05-04 12:10:00,48.59,48.8,48.46,48.75,176359.0,47.2312,47.4353,47.1048,47.3867,176359.0
2022-05-04 12:20:00,48.75,49.2,48.75,49.15,265434.0,47.3867,47.8241,47.3867,47.7755,265434.0
2022-05-04 12:30:00,49.14,49.37,49.1,49.35,180757.0,47.7658,47.9894,47.7269,47.9699,180757.0
2022-05-04 12:40:00,49.37,49.39,49.11,49.2,178538.0,47.9894,48.0088,47.7367,47.8241,178538.0
2022-05-04 12:50:00,49.19,49.54,49.1,49.51,187457.0,47.8144,48.1546,47.7269,48.1255,187457.0
2022-05-04 13:00:00,49.52,49.66,49.29,49.35,308513.0,48.1352,48.2713,47.9116,47.9699,308513.0
2022-05-04 13:10:00,49.34,49.38,49.11,49.32,113943.0,47.9602,47.9991,47.7367,47.9408,113943.0
2022-05-04 13:20:00,49.34,49.45,49.24,49.27,159263.0,47.9602,48.0672,47.863,47.8922,159263.0
2022-05-04 13:30:00,49.26,49.47,49.13,49.27,151845.0,47.8825,48.0866,47.7561,47.8922,151845.0
2022-05-04 13:40:00,49.25,49.4,49.22,49.28,102849.0,47.8727,48.0186,47.8436,47.9019,102849.0
2022-05-04 13:50:00,49.26,49.81,49.21,49.57,218235.0,47.8825,48.4171,47.8339,48.1838,218235.0
2022-05-04 14:00:00,49.55,50.25,48.93,49.39,1052473.0,48.1644,48.8448,47.5617,48.0088,1052473.0
2022-05-04 14:10:00,49.46,49.68,48.93,49.08,332624.0,48.0769,48.2907,47.5617,47.7075,332624.0
2022-05-04 14:20:00,49.02,49.98,48.69,49.8,513330.0,47.6492,48.5823,47.3284,48.4074,513330.0
2022-05-04 14:30:00,49.79,49.94,48.13,49.01,973118.0,48.3976,48.5435,46.7841,47.6395,973118.0
2022-05-04 14:40:00,49.01,51.19,48.82,50.84,1277989.0,47.6395,49.7585,47.4548,49.4183,1277989.0
2022-05-04 14:50:00,50.85,51.7,50.68,51.5,785635.0,49.428,50.2542,49.2628,50.0598,785635.0
2022-05-04 15:00:00,51.51,51.93,51.3,51.85,626826.0,50.0695,50.4778,49.8654,50.4,626826.0
2022-05-04 15:10:00,51.86,52.53,51.86,52.05,1148581.0,50.4098,51.061,50.4098,50.5944,1148581.0
2022-05-04 15:20:00,52.04,52.7,52.02,52.67,519736.0,50.5847,51.2263,50.5653,51.1971,519736.0
2022-05-04 15:30:00,52.68,53.2,52.66,53.12,660604.0,51.2068,51.7123,51.1874,51.6345,660604.0
2022-05-04 15:40:00,53.12,53.41,52.91,53.41,672684.0,51.6345,51.9164,51.4304,51.9164,672684.0
2022-05-04 15:50:00,53.42,53.59,53.11,53.39,802518.0,51.9261,52.0914,51.6248,51.897,802518.0
2022-05-05 09:30:00,51.71,51.74,51.25,51.43,648120.0,50.264,50.2931,49.8168,49.9918,648120.0
2022-05-05 09:40:00,51.42,51.73,50.76,50.78,542665.0,49.9821,50.2834,49.3405,49.36,542665.0
2022-05-05 09:50:00,50.79,50.96,50.42,50.59,598845.0,49.3697,49.5349,49.01,49.1753,598845.0
2022-05-05 10:00:00,50.6,50.6,49.62,49.82,693292.0,49.185,49.185,48.2324,48.4268,693292.0
2022-05-05 10:10:00,49.78,50.01,49.35,49.86,619973.0,48.3879,48.6115,47.9699,48.4657,619973.0
2022-05-05 10:20:00,49.85,49.87,49.17,49.31,483751.0,48.456,48.4754,47.795,47.9311,483751.0
2022-05-05 10:30:00,49.25,49.43,48.84,48.86,617419.0,47.8727,48.0477,47.4742,47.4937,617419.0
2022-05-05 10:40:00,48.85,49.12,48.4,48.43,603792.0,47.4839,47.7464,47.0465,47.0757,603792.0
2022-05-05 10:50:00,48.42,48.81,48.23,48.8,499707.0,47.066,47.4451,46.8813,47.4353,499707.0
2022-05-05 11:00:00,48.8,48.93,47.77,47.97,602986.0,47.4353,47.5617,46.4341,46.6285,602986.0
2022-05-05 11:10:00,47.96,48.28,47.7,47.97,449136.0,46.6188,46.9299,46.3661,46.6285,449136.0
2022-05-05 11:20:00,47.98,48.05,47.63,48.05,291774.0,46.6383,46.7063,46.298,46.7063,291774.0
2022-05-05 11:30:00,48.04,48.7,47.84,48.5,361053.0,46.6966,47.3381,46.5022,47.1437,361053.0
2022-05-05 11:40:00,48.52,48.64,47.88,48.01,235396.0,47.1632,47.2798,46.5411,46.6674,235396.0
2022-05-05 11:50:00,48.04,48.04,47.14,47.15,540094.0,46.6966,46.6966,45.8218,45.8315,540094.0
2022-05-05 12:00:00,47.15,47.6,46.66,47.54,667472.0,45.8315,46.2689,45.3552,46.2106,667472.0
2022-05-05 12:10:00,47.52,47.88,47.33,47.8,382859.0,46.1911,46.5411,46.0064,46.4633,382859.0
2022-05-05 12:20:00,47.79,48.12,47.46,47.79,332863.0,46.4536,46.7743,46.1328,46.4536,332863.0
2022-05-05 12:30:00,47.76,48.06,47.28,47.51,267733.0,46.4244,46.716,45.9578,46.1814,267733.0
2022-05-05 12:40:00,47.49,47.51,47.06,47.21,232650.0,46.162,46.1814,45.744,45.8898,232650.0
2022-05-05 12:50:00,47.24,47.95,47.19,47.93,267126.0,45.919,46.6091,45.8704,46.5897,267126.0
2022-05-05 13:00:00,47.97,48.65,47.97,48.5,447197.0,46.6285,47.2895,46.6285,47.1437,447197.0
2022-05-05 13:10:00,48.51,48.52,47.73,48.04,281332.0,47.1534,47.1632,46.3953,46.6966,281332.0
2022-05-05 13:20:00,48.03,48.2,47.82,48.1,215350.0,46.6869,46.8521,46.4827,46.7549,215350.0
2022-05-05 13:30:00,48.08,48.48,47.7,48.05,291618.0,46.7355,47.1243,46.3661,46.7063,291618.0
2022-05-05 13:40:00,48.06,48.4,47.79,47.8,114175.0,46.716,47.0465,46.4536,46.4633,114175.0
2022-05-05 13:50:00,47.8,47.82,47.34,47.57,295511.0,46.4633,46.4827,46.0162,46.2397,295511.0
2022-05-05 14:00:00,47.54,47.73,47.28,47.6,196472.0,46.2106,46.3953,45.9578,46.2689,196472.0
2022-05-05 14:10:00,47.66,48.15,47.34,48.15,236094.0,46.3272,46.8035,46.0162,46.8035,236094.0
2022-05-05 14:20:00,48.18,48.21,47.01,47.02,317809.0,46.8327,46.8618,45.6954,45.7051,317809.0
2022-05-05 14:30:00,47.0,47.21,46.87,47.14,266225.0,45.6857,45.8898,45.5593,45.8218,266225.0
2022-05-05 14:40:00,47.13,47.45,46.96,47.28,227053.0,45.812,46.1231,45.6468,45.9578,227053.0
2022-05-05 14:50:00,47.28,47.82,47.15,47.32,275799.0,45.9578,46.4827,45.8315,45.9967,275799.0
2022-05-05 15:00:00,47.31,47.42,46.59,46.81,397630.0,45.987,46.0939,45.2871,45.501,397630.0
2022-05-05 15:10:00,46.82,46.9,46.33,46.57,569144.0,45.5107,45.5885,45.0344,45.2677,569144.0
2022-05-05 15:20:00,46.57,46.78,46.18,46.31,479733.0,45.2677,45.4718,44.8886,45.015,479733.0
2022-05-05 15:30:00,46.29,47.09,46.08,46.88,577402.0,44.9955,45.7731,44.7914,45.569,577402.0
2022-05-05 15:40:00,46.92,47.2,46.24,46.35,590849.0,45.6079,45.8801,44.9469,45.0538,590849.0
2022-05-05 15:50:00,46.35,47.88,46.34,47.72,884292.0,45.0538,46.5411,45.0441,46.3855,884292.0
2022-05-06 09:30:00,46.77,46.97,45.65,45.72,584448.0,45.4621,45.6565,44.3734,44.4415,584448.0
2022-05-06 09:40:00,45.68,46.08,45.02,45.42,637577.0,44.4026,44.7914,43.761,44.1499,637577.0
2022-05-06 09:50:00,45.41,45.56,44.89,45.1,613626.0,44.1401,44.2859,43.6347,43.8388,613626.0
2022-05-06 10:00:00,45.12,45.93,44.91,45.35,603320.0,43.8582,44.6456,43.6541,44.0818,603320.0
2022-05-06 10:10:00,45.34,46.93,45.14,46.55,702974.0,44.0721,45.6176,43.8777,45.2483,702974.0
2022-05-06 10:20:00,46.52,46.91,46.18,46.19,532280.0,45.2191,45.5982,44.8886,44.8983,532280.0
2022-05-06 10:30:00,46.2,46.62,45.57,45.88,388950.0,44.908,45.3163,44.2957,44.597,388950.0
2022-05-06 10:40:00,45.9,47.09,45.74,47.0,571163.0,44.6164,45.7731,44.4609,45.6857,571163.0
2022-05-06 10:50:00,47.01,47.55,46.68,47.32,486208.0,45.6954,46.2203,45.3746,45.9967,486208.0
2022-05-06 11:00:00,47.31,47.43,46.88,47.09,423034.0,45.987,46.1036,45.569,45.7731,423034.0
2022-05-06 11:10:00,47.1,47.72,46.74,47.52,312488.0,45.7829,46.3855,45.4329,46.1911,312488.0
2022-05-06 11:20:00,47.49,48.04,47.38,47.66,284761.0,46.162,46.6966,46.055,46.3272,284761.0
2022-05-06 11:30:00,47.7,47.74,46.46,46.51,337139.0,46.3661,46.405,45.1608,45.2094,337139.0
2022-05-06 11:40:00,46.5,46.79,46.45,46.66,244235.0,45.1996,45.4815,45.151,45.3552,244235.0
2022-05-06 11:50:00,46.64,46.98,46.21,46.33,289122.0,45.3357,45.6662,44.9178,45.0344,289122.0
2022-05-06 12:00:00,46.33,47.45,46.22,46.99,299728.0,45.0344,46.1231,44.9275,45.6759,299728.0
2022-05-06 12:10:00,47.01,47.01,46.26,46.3,192362.0,45.6954,45.6954,44.9664,45.0052,192362.0
2022-05-06 12:20:00,46.31,47.13,46.27,47.01,238864.0,45.015,45.812,44.9761,45.6954,238864.0
2022-05-06 12:30:00,47.0,47.34,46.67,46.99,195742.0,45.6857,46.0162,45.3649,45.6759,195742.0
2022-05-06 12:40:00,47.04,47.3,46.84,47.1,427239.0,45.7245,45.9773,45.5301,45.7829,427239.0
2022-05-06 12:50:00,47.1,47.74,46.79,47.68,295799.0,45.7829,46.405,45.4815,46.3467,295799.0
2022-05-06 13:00:00,47.69,47.87,47.31,47.49,241067.0,46.3564,46.5313,45.987,46.162,241067.0
2022-05-06 13:10:00,47.5,47.58,46.77,46.82,304764.0,46.1717,46.2494,45.4621,45.5107,304764.0
2022-05-06 13:20:00,46.8,47.27,46.72,47.09,248222.0,45.4913,45.9481,45.4135,45.7731,248222.0
2022-05-06 13:30:00,47.09,47.37,46.65,46.84,203647.0,45.7731,46.0453,45.3455,45.5301,203647.0
2022-05-06 13:40:00,46.86,47.11,46.61,46.83,235916.0,45.5496,45.7926,45.3066,45.5204,235916.0
2022-05-06 13:50:00,46.83,46.9,46.31,46.41,178883.0,45.5204,45.5885,45.015,45.1122,178883.0
2022-05-06 14:00:00,46.32,46.63,45.88,45.89,320741.0,45.0247,45.326,44.597,44.6067,320741.0
2022-05-06 14:10:00,45.89,46.45,45.88,46.14,239093.0,44.6067,45.151,44.597,44.8497,239093.0
2022-05-06 14:20:00,46.13,46.27,45.79,45.94,172195.0,44.84,44.9761,44.5095,44.6553,172195.0
2022-05-06 14:30:00,45.93,46.1,45.66,45.76,175590.0,44.6456,44.8108,44.3831,44.4803,175590.0
2022-05-06 14:40:00,45.76,46.18,45.62,46.12,261317.0,44.4803,44.8886,44.3443,44.8303,261317.0
2022-05-06 14:50:00,46.13,46.57,45.98,46.0,288022.0,44.84,45.2677,44.6942,44.7136,288022.0
2022-05-06 15:00:00,46.01,46.17,45.61,45.73,229987.0,44.7234,44.8789,44.3345,44.4512,229987.0
2022-05-06 15:10:00,45.73,45.98,45.56,45.87,247612.0,44.4512,44.6942,44.2859,44.5873,247612.0
2022-05-06 15:20:00,45.87,46.0,45.45,45.89,329313.0,44.5873,44.7136,44.179,44.6067,329313.0
2022-05-06 15:30:00,45.9,47.08,45.87,47.02,479845.0,44.6164,45.7634,44.5873,45.7051,479845.0
2022-05-06 15:40:00,47.02,47.26,46.58,47.04,425762.0,45.7051,45.9384,45.2774,45.7245,425762.0
2022-05-06 15:50:00,47.04,47.39,46.68,46.85,396278.0,45.7245,46.0648,45.3746,45.5399,396278.0
2022-05-09 09:30:00,44.69,45.13,44.34,44.9,774498.0,43.4403,43.868,43.1001,43.6444,774498.0
2022-05-09 09:40:00,44.9,44.97,44.06,44.32,628179.0,43.6444,43.7124,42.8279,43.0806,628179.0
2022-05-09 09:50:00,44.32,45.01,44.15,44.73,562239.0,43.0806,43.7513,42.9154,43.4791,562239.0
2022-05-09 10:00:00,44.73,44.81,43.95,43.96,609192.0,43.4791,43.5569,42.721,42.7307,609192.0
2022-05-09 10:10:00,43.97,44.61,43.97,44.19,412783.0,42.7404,43.3625,42.7404,42.9542,412783.0
2022-05-09 10:20:00,44.2,44.31,43.73,43.8,523294.0,42.964,43.0709,42.5071,42.5752,523294.0
2022-05-09 10:30:00,43.78,43.9,43.35,43.38,372046.0,42.5557,42.6724,42.1377,42.1669,372046.0
2022-05-09 10:40:00,43.37,44.01,43.37,43.85,490157.0,42.1572,42.7793,42.1572,42.6238,490157.0
2022-05-09 10:50:00,43.8,43.98,43.21,43.29,477770.0,42.5752,42.7501,42.0017,42.0794,477770.0
2022-05-09 11:00:00,43.26,43.51,43.09,43.34,466093.0,42.0503,42.2933,41.885,42.128,466093.0
2022-05-09 11:10:00,43.31,43.55,43.15,43.34,306688.0,42.0989,42.3321,41.9433,42.128,306688.0
2022-05-09 11:20:00,43.33,43.34,42.91,43.0,402110.0,42.1183,42.128,41.71,41.7975,402110.0
2022-05-09 11:30:00,42.99,43.49,42.72,43.49,512468.0,41.7878,42.2738,41.5254,42.2738,512468.0
2022-05-09 11:40:00,43.47,43.68,43.31,43.42,319706.0,42.2544,42.4585,42.0989,42.2058,319706.0
2022-05-09 11:50:00,43.43,43.8,43.42,43.6,295902.0,42.2155,42.5752,42.2058,42.3807,295902.0
2022-05-09 12:00:00,43.59,44.02,43.17,43.78,372402.0,42.371,42.789,41.9628,42.5557,372402.0
2022-05-09 12:10:00,43.78,44.34,43.78,44.18,320710.0,42.5557,43.1001,42.5557,42.9445,320710.0
2022-05-09 12:20:00,44.17,44.33,43.86,44.05,311678.0,42.9348,43.0903,42.6335,42.8182,311678.0
2022-05-09 12:30:00,44.04,44.29,43.56,43.57,314010.0,42.8084,43.0514,42.3419,42.3516,314010.0
2022-05-09 12:40:00,43.56,43.68,43.33,43.42,193687.0,42.3419,42.4585,42.1183,42.2058,193687.0
2022-05-09 12:50:00,43.4,43.42,43.18,43.21,160720.0,42.1863,42.2058,41.9725,42.0017,160720.0
2022-05-09 13:00:00,43.19,43.32,43.08,43.2,168270.0,41.9822,42.1086,41.8753,41.9919,168270.0
2022-05-09 13:10:00,43.17,43.34,42.98,43.27,259674.0,41.9628,42.128,41.7781,42.06,259674.0
2022-05-09 13:20:00,43.25,43.57,43.04,43.47,243612.0,42.0405,42.3516,41.8364,42.2544,243612.0
2022-05-09 13:30:00,43.5,43.62,42.89,43.02,277582.0,42.2835,42.4002,41.6906,41.817,277582.0
2022-05-09 13:40:00,43.01,43.58,43.0,43.27,253734.0,41.8072,42.3613,41.7975,42.06,253734.0
2022-05-09 13:50:00,43.28,43.33,42.75,43.14,312132.0,42.0697,42.1183,41.5545,41.9336,312132.0
2022-05-09 14:00:00,43.12,43.4,42.96,43.09,204017.0,41.9142,42.1863,41.7586,41.885,204017.0
2022-05-09 14:10:00,43.09,43.48,42.99,43.41,263597.0,41.885,42.2641,41.7878,42.1961,263597.0
2022-05-09 14:20:00,43.43,43.43,42.82,42.97,287261.0,42.2155,42.2155,41.6226,41.7684,287261.0
2022-05-09 14:30:00,42.97,43.19,42.64,42.94,504742.0,41.7684,41.9822,41.4476,41.7392,504742.0
2022-05-09 14:40:00,42.93,43.34,42.85,42.97,310663.0,41.7295,42.128,41.6517,41.7684,310663.0
2022-05-09 14:50:00,42.94,43.5,42.73,43.4,342079.0,41.7392,42.2835,41.5351,42.1863,342079.0
2022-05-09 15:00:00,43.4,43.77,43.22,43.33,511589.0,42.1863,42.546,42.0114,42.1183,511589.0
2022-05-09 15:10:00,43.31,43.83,43.31,43.45,395614.0,42.0989,42.6043,42.0989,42.2349,395614.0
2022-05-09 15:20:00,43.42,43.42,42.7,42.84,360753.0,42.2058,42.2058,41.5059,41.642,360753.0
2022-05-09 15:30:00,42.84,42.84,42.5,42.75,446088.0,41.642,41.642,41.3115,41.5545,446088.0
2022-05-09 15:40:00,42.72,42.73,42.06,42.16,552840.0,41.5254,41.5351,40.8838,40.981,552840.0
2022-05-09 15:50:00,42.16,42.61,41.78,42.37,984104.0,40.981,41.4184,40.6116,41.1851,984104.0
2022-05-10 09:30:00,44.36,44.84,44.01,44.28,985633.0,43.1195,43.5861,42.7793,43.0417,985633.0
2022-05-10 09:40:00,44.3,44.31,43.51,43.6,571727.0,43.0612,43.0709,42.2933,42.3807,571727.0
2022-05-10 09:50:00,43.55,44.22,43.49,44.21,386735.0,42.3321,42.9834,42.2738,42.9737,386735.0
2022-05-10 10:00:00,44.2,44.51,43.91,44.21,330504.0,42.964,43.2653,42.6821,42.9737,330504.0
2022-05-10 10:10:00,44.22,44.41,43.87,44.07,240969.0,42.9834,43.1681,42.6432,42.8376,240969.0
2022-05-10 10:20:00,44.09,44.22,43.5,43.69,187926.0,42.857,42.9834,42.2835,42.4682,187926.0
2022-05-10 10:30:00,43.7,43.78,43.14,43.17,285951.0,42.4779,42.5557,41.9336,41.9628,285951.0
2022-05-10 10:40:00,43.17,43.2,42.54,42.65,394596.0,41.9628,41.9919,41.3504,41.4573,394596.0
2022-05-10 10:50:00,42.62,42.9,42.36,42.6,381045.0,41.4282,41.7003,41.1754,41.4087,381045.0
2022-05-10 11:00:00,42.54,42.86,41.94,41.97,318068.0,41.3504,41.6614,40.7672,40.7963,318068.0
2022-05-10 11:10:00,41.97,42.32,41.68,42.31,385342.0,40.7963,41.1365,40.5144,41.1268,385342.0
2022-05-10 11:20:00,42.31,42.33,41.6,42.06,357842.0,41.1268,41.1463,40.4367,40.8838,357842.0
2022-05-10 11:30:00,42.07,42.5,41.61,42.47,505433.0,40.8935,41.3115,40.4464,41.2823,505433.0
2022-05-10 11:40:00,42.47,42.56,41.88,41.93,323425.0,41.2823,41.3698,40.7088,40.7574,323425.0
2022-05-10 11:50:00,41.94,42.2,41.55,42.07,237543.0,40.7672,41.0199,40.3881,40.8935,237543.0
2022-05-10 12:00:00,42.07,42.41,41.75,41.78,241522.0,40.8935,41.224,40.5825,40.6116,241522.0
2022-05-10 12:10:00,41.78,42.2,41.65,41.75,619536.0,40.6116,41.0199,40.4853,40.5825,619536.0
2022-05-10 12:20:00,41.75,41.9,41.63,41.75,201418.0,40.5825,40.7283,40.4658,40.5825,201418.0
2022-05-10 12:30:00,41.73,41.93,41.26,41.48,249890.0,40.563,40.7574,40.1062,40.32,249890.0
2022-05-10 12:40:00,41.45,42.15,41.39,41.95,379568.0,40.2909,40.9713,40.2325,40.7769,379568.0
2022-05-10 12:50:00,41.94,41.94,41.5,41.61,292070.0,40.7672,40.7672,40.3395,40.4464,292070.0
2022-05-10 13:00:00,41.6,42.27,41.51,42.13,334775.0,40.4367,41.0879,40.3492,40.9519,334775.0
2022-05-10 13:10:00,42.15,42.18,41.71,41.84,310340.0,40.9713,41.0005,40.5436,40.67,310340.0
2022-05-10 13:20:00,41.86,42.44,41.65,42.42,328989.0,40.6894,41.2532,40.4853,41.2337,328989.0
2022-05-10 13:30:00,42.44,43.13,42.44,43.09,441299.0,41.2532,41.9239,41.2532,41.885,441299.0
2022-05-10 13:40:00,43.11,43.7,43.09,43.68,390510.0,41.9044,42.4779,41.885,42.4585,390510.0
2022-05-10 13:50:00,43.68,43.9,43.45,43.86,282312.0,42.4585,42.6724,42.2349,42.6335,282312.0
2022-05-10 14:00:00,43.89,43.93,43.48,43.51,402918.0,42.6626,42.7015,42.2641,42.2933,402918.0
2022-05-10 14:10:00,43.52,43.89,43.05,43.51,531804.0,42.303,42.6626,41.8461,42.2933,531804.0
2022-05-10 14:20:00,43.5,43.65,42.87,43.12,291355.0,42.2835,42.4293,41.6712,41.9142,291355.0
2022-05-10 14:30:00,43.15,43.37,42.98,43.1,231389.0,41.9433,42.1572,41.7781,41.8947,231389.0
2022-05-10 14:40:00,43.1,43.64,42.91,43.28,262889.0,41.8947,42.4196,41.71,42.0697,262889.0
2022-05-10 14:50:00,43.29,43.49,42.98,43.33,247302.0,42.0794,42.2738,41.7781,42.1183,247302.0
2022-05-10 15:00:00,43.33,43.79,43.16,43.39,244919.0,42.1183,42.5654,41.953,42.1766,244919.0
2022-05-10 15:10:00,43.4,43.64,43.21,43.47,187398.0,42.1863,42.4196,42.0017,42.2544,187398.0
2022-05-10 15:20:00,43.42,43.5,42.7,42.82,235030.0,42.2058,42.2835,41.5059,41.6226,235030.0
2022-05-10 15:30:00,42.83,42.83,42.34,42.48,281630.0,41.6323,41.6323,41.156,41.2921,281630.0
2022-05-10 15:40:00,42.41,42.79,42.3,42.62,286750.0,41.224,41.5934,41.1171,41.4282,286750.0
2022-05-10 15:50:00,42.6,42.78,42.36,42.61,413909.0,41.4087,41.5837,41.1754,41.4184,413909.0
2022-05-11 09:30:00,42.25,42.8,41.68,42.01,1269245.0,41.0685,41.6031,40.5144,40.8352,1269245.0
2022-05-11 09:40:00,41.99,43.8,41.8,43.65,1024494.0,40.8158,42.5752,40.6311,42.4293,1024494.0
2022-05-11 09:50:00,43.65,43.91,43.11,43.62,787404.0,42.4293,42.6821,41.9044,42.4002,787404.0
2022-05-11 10:00:00,43.62,43.68,42.86,42.93,697959.0,42.4002,42.4585,41.6614,41.7295,697959.0
2022-05-11 10:10:00,42.93,43.5,42.77,43.45,587497.0,41.7295,42.2835,41.574,42.2349,587497.0
2022-05-11 10:20:00,43.42,43.99,43.26,43.76,509171.0,42.2058,42.7598,42.0503,42.5363,509171.0
2022-05-11 10:30:00,43.75,44.02,43.29,43.89,449837.0,42.5266,42.789,42.0794,42.6626,449837.0
2022-05-11 10:40:00,43.91,44.19,43.7,43.8,382093.0,42.6821,42.9542,42.4779,42.5752,382093.0
2022-05-11 10:50:00,43.77,43.79,43.17,43.37,385786.0,42.546,42.5654,41.9628,42.1572,385786.0
2022-05-11 11:00:00,43.37,43.42,43.01,43.14,288373.0,42.1572,42.2058,41.8072,41.9336,288373.0
2022-05-11 11:10:00,43.12,43.46,42.76,42.9,303339.0,41.9142,42.2447,41.5642,41.7003,303339.0
2022-05-11 11:20:00,42.89,43.54,42.88,43.51,328215.0,41.6906,42.3224,41.6809,42.2933,328215.0
2022-05-11 11:30:00,43.51,44.11,43.36,43.91,360485.0,42.2933,42.8765,42.1475,42.6821,360485.0
2022-05-11 11:40:00,43.9,44.06,43.55,43.61,293746.0,42.6724,42.8279,42.3321,42.3905,293746.0
2022-05-11 11:50:00,43.61,43.65,43.18,43.33,179263.0,42.3905,42.4293,41.9725,42.1183,179263.0
2022-05-11 12:00:00,43.31,43.35,43.05,43.11,177300.0,42.0989,42.1377,41.8461,41.9044,177300.0
2022-05-11 12:10:00,43.09,43.17,42.85,42.89,193853.0,41.885,41.9628,41.6517,41.6906,193853.0
2022-05-11 12:20:00,42.87,43.43,42.49,42.54,460678.0,41.6712,42.2155,41.3018,41.3504,460678.0
2022-05-11 12:30:00,42.52,42.74,42.38,42.58,288262.0,41.3309,41.5448,41.1949,41.3893,288262.0
2022-05-11 12:40:00,42.55,42.81,42.25,42.52,256704.0,41.3601,41.6128,41.0685,41.3309,256704.0
2022-05-11 12:50:00,42.52,42.52,41.89,41.93,207978.0,41.3309,41.3309,40.7186,40.7574,207978.0
2022-05-11 13:00:00,41.92,41.96,41.5,41.62,442959.0,40.7477,40.7866,40.3395,40.4561,442959.0
2022-05-11 13:10:00,41.62,41.9,41.61,41.7,358144.0,40.4561,40.7283,40.4464,40.5339,358144.0
2022-05-11 13:20:00,41.72,41.94,41.45,41.49,326870.0,40.5533,40.7672,40.2909,40.3298,326870.0
2022-05-11 13:30:00,41.47,41.74,41.29,41.29,279159.0,40.3103,40.5728,40.1353,40.1353,279159.0
2022-05-11 13:40:00,41.28,41.32,40.9,41.14,405397.0,40.1256,40.1645,39.7562,39.9895,405397.0
2022-05-11 13:50:00,41.15,41.26,40.74,40.81,378249.0,39.9993,40.1062,39.6007,39.6688,378249.0
2022-05-11 14:00:00,40.81,41.43,40.81,41.09,408026.0,39.6688,40.2714,39.6688,39.9409,408026.0
2022-05-11 14:10:00,41.07,41.59,40.96,41.44,287048.0,39.9215,40.427,39.8146,40.2811,287048.0
2022-05-11 14:20:00,41.45,42.04,41.16,41.59,367972.0,40.2909,40.8644,40.009,40.427,367972.0
2022-05-11 14:30:00,41.64,42.04,41.41,41.94,410796.0,40.4756,40.8644,40.252,40.7672,410796.0
2022-05-11 14:40:00,41.93,42.3,41.66,41.79,369698.0,40.7574,41.1171,40.495,40.6214,369698.0
2022-05-11 14:50:00,41.83,41.88,41.35,41.4,256342.0,40.6602,40.7088,40.1937,40.2423,256342.0
2022-05-11 15:00:00,41.38,41.45,41.04,41.34,315758.0,40.2228,40.2909,39.8923,40.1839,315758.0
2022-05-11 15:10:00,41.32,41.53,40.95,41.27,346517.0,40.1645,40.3686,39.8049,40.1159,346517.0
2022-05-11 15:20:00,41.27,41.43,41.05,41.19,315509.0,40.1159,40.2714,39.9021,40.0381,315509.0
2022-05-11 15:30:00,41.2,41.36,40.72,40.76,592444.0,40.0479,40.2034,39.5813,39.6202,592444.0
2022-05-11 15:40:00,40.75,40.9,40.47,40.48,549463.0,39.6104,39.7562,39.3383,39.348,549463.0
2022-05-11 15:50:00,40.47,40.62,40.32,40.58,762242.0,39.3383,39.4841,39.1925,39.4452,762242.0
2022-05-12 09:30:00,39.52,39.9,38.8,38.88,1063760.0,38.4148,38.7842,37.715,37.7927,1063760.0
2022-05-12 09:40:00,38.87,40.09,38.74,39.59,866477.0,37.783,38.9689,37.6567,38.4829,866477.0
2022-05-12 09:50:00,39.58,39.88,39.07,39.27,635517.0,38.4732,38.7648,37.9774,38.1718,635517.0
2022-05-12 10:00:00,39.24,40.13,38.9,40.01,656564.0,38.1427,39.0078,37.8122,38.8911,656564.0
2022-05-12 10:10:00,40.03,40.55,39.91,40.23,692273.0,38.9106,39.416,38.7939,39.105,692273.0
2022-05-12 10:20:00,40.22,40.86,40.08,40.3,610348.0,39.0953,39.7174,38.9592,39.173,610348.0
2022-05-12 10:30:00,40.33,40.54,39.95,40.46,546099.0,39.2022,39.4063,38.8328,39.3286,546099.0
2022-05-12 10:40:00,40.47,40.48,39.95,40.31,459043.0,39.3383,39.348,38.8328,39.1827,459043.0
2022-05-12 10:50:00,40.33,41.01,40.32,40.95,372086.0,39.2022,39.8632,39.1925,39.8049,372086.0
2022-05-12 11:00:00,40.95,41.44,40.63,41.44,456262.0,39.8049,40.2811,39.4938,40.2811,456262.0
2022-05-12 11:10:00,41.45,41.5,40.77,40.9,474012.0,40.2909,40.3395,39.6299,39.7562,474012.0
2022-05-12 11:20:00,40.91,41.0,40.51,40.64,341879.0,39.766,39.8535,39.3772,39.5035,341879.0
2022-05-12 11:30:00,40.64,40.72,40.15,40.55,398342.0,39.5035,39.5813,39.0272,39.416,398342.0
2022-05-12 11:40:00,40.54,40.57,39.79,39.81,449572.0,39.4063,39.4355,38.6773,38.6967,449572.0
2022-05-12 11:50:00,39.8,39.81,39.3,39.3,376941.0,38.687,38.6967,38.201,38.201,376941.0
2022-05-12 12:00:00,39.3,39.54,39.13,39.47,449406.0,38.201,38.4343,38.0357,38.3662,449406.0
2022-05-12 12:10:00,39.45,39.6,39.17,39.45,403482.0,38.3468,38.4926,38.0746,38.3468,403482.0
2022-05-12 12:20:00,39.42,39.96,39.3,39.86,369585.0,38.3176,38.8425,38.201,38.7453,369585.0
2022-05-12 12:30:00,39.86,40.31,39.85,40.02,342270.0,38.7453,39.1827,38.7356,38.9009,342270.0
2022-05-12 12:40:00,40.01,40.43,39.65,40.08,373952.0,38.8911,39.2994,38.5412,38.9592,373952.0
2022-05-12 12:50:00,40.1,40.27,39.78,39.85,258182.0,38.9786,39.1439,38.6676,38.7356,258182.0
2022-05-12 13:00:00,39.83,40.05,39.45,39.58,222431.0,38.7162,38.93,38.3468,38.4732,222431.0
2022-05-12 13:10:00,39.55,39.89,39.35,39.42,237976.0,38.444,38.7745,38.2496,38.3176,237976.0
2022-05-12 13:20:00,39.44,39.66,39.29,39.51,210855.0,38.3371,38.5509,38.1913,38.4051,210855.0
2022-05-12 13:30:00,39.47,39.63,38.99,39.04,257352.0,38.3662,38.5218,37.8997,37.9483,257352.0
2022-05-12 13:40:00,39.03,39.1,38.63,38.65,499668.0,37.9385,38.0066,37.5497,37.5692,499668.0
2022-05-12 13:50:00,38.64,38.97,38.58,38.8,344947.0,37.5594,37.8802,37.5011,37.715,344947.0
2022-05-12 14:00:00,38.77,39.06,38.49,38.51,445001.0,37.6858,37.9677,37.4136,37.4331,445001.0
2022-05-12 14:10:00,38.49,38.87,38.48,38.83,203231.0,37.4136,37.783,37.4039,37.7441,203231.0
2022-05-12 14:20:00,38.82,39.01,38.55,38.76,237258.0,37.7344,37.9191,37.472,37.6761,237258.0
2022-05-12 14:30:00,38.76,38.82,38.28,38.32,300057.0,37.6761,37.7344,37.2095,37.2484,300057.0
2022-05-12 14:40:00,38.33,38.57,38.21,38.34,283991.0,37.2581,37.4914,37.1415,37.2678,283991.0
2022-05-12 14:50:00,38.31,38.61,38.21,38.38,255274.0,37.2387,37.5303,37.1415,37.3067,255274.0
2022-05-12 15:00:00,38.4,38.8,38.3,38.54,326598.0,37.3262,37.715,37.229,37.4622,326598.0
2022-05-12 15:10:00,38.54,39.13,38.27,39.03,370425.0,37.4622,38.0357,37.1998,37.9385,370425.0
2022-05-12 15:20:00,39.05,39.8,38.98,39.15,830395.0,37.958,38.687,37.8899,38.0552,830395.0
2022-05-12 15:30:00,39.12,39.69,39.12,39.62,566050.0,38.026,38.5801,38.026,38.512,566050.0
2022-05-12 15:40:00,39.66,39.95,39.41,39.57,576684.0,38.5509,38.8328,38.3079,38.4634,576684.0
2022-05-12 15:50:00,39.56,40.51,39.55,40.45,878298.0,38.4537,39.3772,38.444,39.3188,878298.0
2022-05-13 09:30:00,41.77,42.02,41.44,41.85,934697.0,40.6019,40.8449,40.2811,40.6797,934697.0
2022-05-13 09:40:00,41.82,42.16,41.65,41.91,545205.0,40.6505,40.981,40.4853,40.738,545205.0
2022-05-13 09:50:00,41.92,42.5,41.9,42.38,481929.0,40.7477,41.3115,40.7283,41.1949,481929.0
2022-05-13 10:00:00,42.38,42.79,42.33,42.72,538701.0,41.1949,41.5934,41.1463,41.5254,538701.0
2022-05-13 10:10:00,42.71,42.85,42.56,42.75,546489.0,41.5156,41.6517,41.3698,41.5545,546489.0
2022-05-13 10:20:00,42.77,43.26,42.74,43.1,652053.0,41.574,42.0503,41.5448,41.8947,652053.0
2022-05-13 10:30:00,43.11,43.24,43.04,43.14,288410.0,41.9044,42.0308,41.8364,41.9336,288410.0
2022-05-13 10:40:00,43.13,43.16,42.6,42.85,427964.0,41.9239,41.953,41.4087,41.6517,427964.0
2022-05-13 10:50:00,42.84,43.2,42.8,43.08,256587.0,41.642,41.9919,41.6031,41.8753,256587.0
2022-05-13 11:00:00,43.08,43.15,42.88,43.11,251869.0,41.8753,41.9433,41.6809,41.9044,251869.0
2022-05-13 11:10:00,43.11,43.16,42.89,42.98,268441.0,41.9044,41.953,41.6906,41.7781,268441.0
2022-05-13 11:20:00,42.98,43.3,42.98,43.27,367348.0,41.7781,42.0891,41.7781,42.06,367348.0
2022-05-13 11:30:00,43.28,43.35,43.12,43.3,212955.0,42.0697,42.1377,41.9142,42.0891,212955.0
2022-05-13 11:40:00,43.29,43.29,43.04,43.11,256399.0,42.0794,42.0794,41.8364,41.9044,256399.0
2022-05-13 11:50:00,43.1,43.33,43.08,43.29,248222.0,41.8947,42.1183,41.8753,42.0794,248222.0
2022-05-13 12:00:00,43.3,43.63,43.25,43.63,386179.0,42.0891,42.4099,42.0405,42.4099,386179.0
2022-05-13 12:10:00,43.64,43.78,43.57,43.58,264686.0,42.4196,42.5557,42.3516,42.3613,264686.0
2022-05-13 12:20:00,43.57,43.63,43.35,43.48,264584.0,42.3516,42.4099,42.1377,42.2641,264584.0
2022-05-13 12:30:00,43.49,43.65,43.49,43.6,264177.0,42.2738,42.4293,42.2738,42.3807,264177.0
2022-05-13 12:40:00,43.59,43.66,43.34,43.36,202751.0,42.371,42.4391,42.128,42.1475,202751.0
2022-05-13 12:50:00,43.34,43.36,43.0,43.35,285028.0,42.128,42.1475,41.7975,42.1377,285028.0
2022-05-13 13:00:00,43.35,43.47,43.17,43.24,158865.0,42.1377,42.2544,41.9628,42.0308,158865.0
2022-05-13 13:10:00,43.22,43.32,43.09,43.12,207914.0,42.0114,42.1086,41.885,41.9142,207914.0
2022-05-13 13:20:00,43.13,43.28,42.98,43.08,229483.0,41.9239,42.0697,41.7781,41.8753,229483.0
2022-05-13 13:30:00,43.09,43.2,42.98,42.99,190210.0,41.885,41.9919,41.7781,41.7878,190210.0
2022-05-13 13:40:00,42.99,43.0,42.69,42.9,346606.0,41.7878,41.7975,41.4962,41.7003,346606.0
2022-05-13 13:50:00,42.89,42.93,42.53,42.6,241577.0,41.6906,41.7295,41.3407,41.4087,241577.0
2022-05-13 14:00:00,42.59,42.59,41.92,42.29,492971.0,41.399,41.399,40.7477,41.1074,492971.0
2022-05-13 14:10:00,42.27,42.41,42.09,42.38,244233.0,41.0879,41.224,40.913,41.1949,244233.0
2022-05-13 14:20:00,42.41,42.41,42.04,42.21,302992.0,41.224,41.224,40.8644,41.0296,302992.0
2022-05-13 14:30:00,42.22,42.7,42.21,42.36,344710.0,41.0393,41.5059,41.0296,41.1754,344710.0
2022-05-13 14:40:00,42.37,42.58,42.29,42.4,175210.0,41.1851,41.3893,41.1074,41.2143,175210.0
2022-05-13 14:50:00,42.39,42.98,42.37,42.97,240411.0,41.2046,41.7781,41.1851,41.7684,240411.0
2022-05-13 15:00:00,42.98,43.17,42.91,43.16,226765.0,41.7781,41.9628,41.71,41.953,226765.0
2022-05-13 15:10:00,43.17,43.47,43.13,43.38,322736.0,41.9628,42.2544,41.9239,42.1669,322736.0
2022-05-13 15:20:00,43.38,43.55,43.24,43.53,269699.0,42.1669,42.3321,42.0308,42.3127,269699.0
2022-05-13 15:30:00,43.52,43.58,42.89,43.1,534797.0,42.303,42.3613,41.6906,41.8947,534797.0
2022-05-13 15:40:00,43.11,43.41,42.98,43.16,396024.0,41.9044,42.1961,41.7781,41.953,396024.0
2022-05-13 15:50:00,43.18,43.34,42.75,43.32,788860.0,41.9725,42.128,41.5545,42.1086,788860.0
2022-05-16 09:30:00,42.76,43.11,42.5,43.1,562448.0,41.5642,41.9044,41.3115,41.8947,562448.0
2022-05-16 09:40:00,43.11,43.18,42.03,42.12,498200.0,41.9044,41.9725,40.8546,40.9421,498200.0
2022-05-16 09:50:00,42.09,42.61,41.98,42.34,340724.0,40.913,41.4184,40.806,41.156,340724.0
2022-05-16 10:00:00,42.33,42.79,42.0,42.78,302021.0,41.1463,41.5934,40.8255,41.5837,302021.0
2022-05-16 10:10:00,42.78,43.09,42.67,42.96,290295.0,41.5837,41.885,41.4768,41.7586,290295.0
2022-05-16 10:20:00,42.98,43.35,42.86,43.28,338103.0,41.7781,42.1377,41.6614,42.0697,338103.0
2022-05-16 10:30:00,43.31,43.32,42.7,42.92,244991.0,42.0989,42.1086,41.5059,41.7198,244991.0
2022-05-16 10:40:00,42.88,42.91,42.41,42.44,217108.0,41.6809,41.71,41.224,41.2532,217108.0
2022-05-16 10:50:00,42.43,42.54,42.24,42.3,210185.0,41.2435,41.3504,41.0588,41.1171,210185.0
2022-05-16 11:00:00,42.28,42.49,42.11,42.46,357396.0,41.0977,41.3018,40.9324,41.2726,357396.0
2022-05-16 11:10:00,42.45,42.71,42.35,42.58,204124.0,41.2629,41.5156,41.1657,41.3893,204124.0
2022-05-16 11:20:00,42.56,42.59,42.36,42.49,160675.0,41.3698,41.399,41.1754,41.3018,160675.0
2022-05-16 11:30:00,42.48,42.76,42.23,42.72,251185.0,41.2921,41.5642,41.0491,41.5254,251185.0
2022-05-16 11:40:00,42.73,43.08,42.48,43.03,226791.0,41.5351,41.8753,41.2921,41.8267,226791.0
2022-05-16 11:50:00,43.03,43.32,42.88,43.24,265479.0,41.8267,42.1086,41.6809,42.0308,265479.0
2022-05-16 12:00:00,43.24,43.43,42.97,43.06,269866.0,42.0308,42.2155,41.7684,41.8558,269866.0
2022-05-16 12:10:00,43.1,43.11,42.78,42.92,149821.0,41.8947,41.9044,41.5837,41.7198,149821.0
2022-05-16 12:20:00,42.91,42.96,42.72,42.89,103076.0,41.71,41.7586,41.5254,41.6906,103076.0
2022-05-16 12:30:00,42.85,43.12,42.69,42.72,162742.0,41.6517,41.9142,41.4962,41.5254,162742.0
2022-05-16 12:40:00,42.72,42.92,42.59,42.91,108892.0,41.5254,41.7198,41.399,41.71,108892.0
2022-05-16 12:50:00,42.92,42.94,42.59,42.71,111356.0,41.7198,41.7392,41.399,41.5156,111356.0
2022-05-16 13:00:00,42.7,43.01,42.56,43.0,172835.0,41.5059,41.8072,41.3698,41.7975,172835.0
2022-05-16 13:10:00,42.99,43.25,42.9,42.92,172413.0,41.7878,42.0405,41.7003,41.7198,172413.0
2022-05-16 13:20:00,42.93,43.51,42.9,43.48,234084.0,41.7295,42.2933,41.7003,42.2641,234084.0
2022-05-16 13:30:00,43.49,43.6,43.43,43.51,153799.0,42.2738,42.3807,42.2155,42.2933,153799.0
2022-05-16 13:40:00,43.51,43.68,43.3,43.37,160163.0,42.2933,42.4585,42.0891,42.1572,160163.0
2022-05-16 13:50:00,43.38,43.53,43.33,43.42,108849.0,42.1669,42.3127,42.1183,42.2058,108849.0
2022-05-16 14:00:00,43.41,43.74,43.25,43.68,192397.0,42.1961,42.5168,42.0405,42.4585,192397.0
2022-05-16 14:10:00,43.69,43.69,43.46,43.56,126942.0,42.4682,42.4682,42.2447,42.3419,126942.0
2022-05-16 14:20:00,43.57,43.93,43.53,43.91,242471.0,42.3516,42.7015,42.3127,42.6821,242471.0
2022-05-16 14:30:00,43.92,44.05,43.78,43.89,211610.0,42.6918,42.8182,42.5557,42.6626,211610.0
2022-05-16 14:40:00,43.9,44.01,43.6,43.63,216668.0,42.6724,42.7793,42.3807,42.4099,216668.0
2022-05-16 14:50:00,43.62,43.79,43.52,43.73,183358.0,42.4002,42.5654,42.303,42.5071,183358.0
2022-05-16 15:00:00,43.71,43.85,43.58,43.58,156429.0,42.4877,42.6238,42.3613,42.3613,156429.0
2022-05-16 15:10:00,43.58,43.58,43.08,43.21,296932.0,42.3613,42.3613,41.8753,42.0017,296932.0
2022-05-16 15:20:00,43.16,43.18,42.97,43.08,183433.0,41.953,41.9725,41.7684,41.8753,183433.0
2022-05-16 15:30:00,43.1,43.18,42.76,42.92,318007.0,41.8947,41.9725,41.5642,41.7198,318007.0
2022-05-16 15:40:00,42.93,43.0,42.62,42.74,240675.0,41.7295,41.7975,41.4282,41.5448,240675.0
2022-05-16 15:50:00,42.77,43.06,42.55,42.84,344738.0,41.574,41.8558,41.3601,41.642,344738.0
2022-05-17 09:30:00,44.86,44.9,44.43,44.56,724776.0,43.6055,43.6444,43.1875,43.3139,724776.0
2022-05-17 09:40:00,44.57,44.76,44.33,44.33,363873.0,43.3236,43.5083,43.0903,43.0903,363873.0
2022-05-17 09:50:00,44.31,44.55,44.18,44.42,321521.0,43.0709,43.3042,42.9445,43.1778,321521.0
2022-05-17 10:00:00,44.44,44.74,44.31,44.34,291787.0,43.1973,43.4889,43.0709,43.1001,291787.0
2022-05-17 10:10:00,44.33,44.6,44.24,44.57,192795.0,43.0903,43.3528,43.0028,43.3236,192795.0
2022-05-17 10:20:00,44.59,44.63,44.08,44.12,214108.0,43.3431,43.3819,42.8473,42.8862,214108.0
2022-05-17 10:30:00,44.12,44.27,43.92,43.96,336852.0,42.8862,43.032,42.6918,42.7307,336852.0
2022-05-17 10:40:00,43.96,43.97,43.59,43.79,324177.0,42.7307,42.7404,42.371,42.5654,324177.0
2022-05-17 10:50:00,43.79,43.99,43.66,43.99,267060.0,42.5654,42.7598,42.4391,42.7598,267060.0
2022-05-17 11:00:00,43.98,44.2,43.94,44.13,201034.0,42.7501,42.964,42.7112,42.8959,201034.0
2022-05-17 11:10:00,44.15,44.26,43.96,44.2,219817.0,42.9154,43.0223,42.7307,42.964,219817.0
2022-05-17 11:20:00,44.2,44.48,44.16,44.42,176232.0,42.964,43.2361,42.9251,43.1778,176232.0
2022-05-17 11:30:00,44.44,44.7,44.43,44.58,261685.0,43.1973,43.45,43.1875,43.3333,261685.0
2022-05-17 11:40:00,44.59,44.69,44.38,44.41,181641.0,43.3431,43.4403,43.1389,43.1681,181641.0
2022-05-17 11:50:00,44.43,44.63,44.42,44.52,124647.0,43.1875,43.3819,43.1778,43.275,124647.0
2022-05-17 12:00:00,44.52,44.57,44.26,44.38,100331.0,43.275,43.3236,43.0223,43.1389,100331.0
2022-05-17 12:10:00,44.37,44.61,44.25,44.55,85595.0,43.1292,43.3625,43.0126,43.3042,85595.0
2022-05-17 12:20:00,44.52,44.74,44.46,44.63,116110.0,43.275,43.4889,43.2167,43.3819,116110.0
2022-05-17 12:30:00,44.65,44.8,44.6,44.71,105075.0,43.4014,43.5472,43.3528,43.4597,105075.0
2022-05-17 12:40:00,44.73,44.99,44.68,44.86,221776.0,43.4791,43.7319,43.4305,43.6055,221776.0
2022-05-17 12:50:00,44.86,44.87,44.7,44.76,87261.0,43.6055,43.6152,43.45,43.5083,87261.0
2022-05-17 13:00:00,44.75,44.89,44.52,44.82,143218.0,43.4986,43.6347,43.275,43.5666,143218.0
2022-05-17 13:10:00,44.83,45.06,44.8,45.0,184616.0,43.5763,43.7999,43.5472,43.7416,184616.0
2022-05-17 13:20:00,45.0,45.05,44.81,44.84,164274.0,43.7416,43.7902,43.5569,43.5861,164274.0
2022-05-17 13:30:00,44.84,44.98,44.82,44.93,122344.0,43.5861,43.7222,43.5666,43.6736,122344.0
2022-05-17 13:40:00,44.94,44.97,44.78,44.93,305443.0,43.6833,43.7124,43.5277,43.6736,305443.0
2022-05-17 13:50:00,44.92,44.95,44.75,44.79,160497.0,43.6638,43.693,43.4986,43.5375,160497.0
2022-05-17 14:00:00,44.8,45.17,44.58,45.1,235404.0,43.5472,43.9068,43.3333,43.8388,235404.0
2022-05-17 14:10:00,45.11,45.11,44.29,44.45,569497.0,43.8485,43.8485,43.0514,43.207,569497.0
2022-05-17 14:20:00,44.45,44.5,43.89,44.29,408294.0,43.207,43.2556,42.6626,43.0514,408294.0
2022-05-17 14:30:00,44.27,44.55,43.97,44.55,282982.0,43.032,43.3042,42.7404,43.3042,282982.0
2022-05-17 14:40:00,44.53,45.25,44.52,45.19,340390.0,43.2847,43.9846,43.275,43.9263,340390.0
2022-05-17 14:50:00,45.19,45.24,44.94,45.03,275671.0,43.9263,43.9749,43.6833,43.7708,275671.0
2022-05-17 15:00:00,45.06,45.51,45.01,45.29,418375.0,43.7999,44.2373,43.7513,44.0235,418375.0
2022-05-17 15:10:00,45.28,45.37,45.13,45.35,157751.0,44.0138,44.1012,43.868,44.0818,157751.0
2022-05-17 15:20:00,45.35,45.45,45.23,45.36,172280.0,44.0818,44.179,43.9652,44.0915,172280.0
2022-05-17 15:30:00,45.36,45.45,45.18,45.2,195675.0,44.0915,44.179,43.9166,43.936,195675.0
2022-05-17 15:40:00,45.19,45.36,44.94,45.02,389267.0,43.9263,44.0915,43.6833,43.761,389267.0
2022-05-17 15:50:00,45.04,45.43,45.03,45.4,554138.0,43.7805,44.1596,43.7708,44.1304,554138.0
2022-05-18 09:30:00,43.82,43.92,43.41,43.5,548633.0,42.5946,42.6918,42.1961,42.2835,548633.0
2022-05-18 09:40:00,43.47,43.51,43.19,43.36,389886.0,42.2544,42.2933,41.9822,42.1475,389886.0
2022-05-18 09:50:00,43.38,43.43,42.94,43.03,313812.0,42.1669,42.2155,41.7392,41.8267,313812.0
2022-05-18 10:00:00,43.01,43.34,42.99,43.02,270146.0,41.8072,42.128,41.7878,41.817,270146.0
2022-05-18 10:10:00,43.0,43.3,42.94,43.14,228825.0,41.7975,42.0891,41.7392,41.9336,228825.0
2022-05-18 10:20:00,43.11,43.29,42.8,42.8,200815.0,41.9044,42.0794,41.6031,41.6031,200815.0
2022-05-18 10:30:00,42.79,42.89,42.63,42.79,269712.0,41.5934,41.6906,41.4379,41.5934,269712.0
2022-05-18 10:40:00,42.78,43.04,42.67,42.91,199035.0,41.5837,41.8364,41.4768,41.71,199035.0
2022-05-18 10:50:00,42.91,42.91,42.69,42.91,126084.0,41.71,41.71,41.4962,41.71,126084.0
2022-05-18 11:00:00,42.9,42.9,42.41,42.43,244091.0,41.7003,41.7003,41.224,41.2435,244091.0
2022-05-18 11:10:00,42.42,42.43,41.99,42.07,327033.0,41.2337,41.2435,40.8158,40.8935,327033.0
2022-05-18 11:20:00,42.06,42.06,41.59,41.66,314609.0,40.8838,40.8838,40.427,40.495,314609.0
2022-05-18 11:30:00,41.64,41.94,41.49,41.8,292896.0,40.4756,40.7672,40.3298,40.6311,292896.0
2022-05-18 11:40:00,41.79,42.02,41.7,41.82,166036.0,40.6214,40.8449,40.5339,40.6505,166036.0
2022-05-18 11:50:00,41.8,41.9,41.4,41.47,202574.0,40.6311,40.7283,40.2423,40.3103,202574.0
2022-05-18 12:00:00,41.48,41.57,41.22,41.3,186194.0,40.32,40.4075,40.0673,40.1451,186194.0
2022-05-18 12:10:00,41.29,41.57,41.17,41.42,220175.0,40.1353,40.4075,40.0187,40.2617,220175.0
2022-05-18 12:20:00,41.42,41.47,41.05,41.22,248140.0,40.2617,40.3103,39.9021,40.0673,248140.0
2022-05-18 12:30:00,41.21,41.46,41.1,41.42,197830.0,40.0576,40.3006,39.9507,40.2617,197830.0
2022-05-18 12:40:00,41.38,41.51,41.19,41.51,148504.0,40.2228,40.3492,40.0381,40.3492,148504.0
2022-05-18 12:50:00,41.52,41.69,41.49,41.68,217404.0,40.3589,40.5242,40.3298,40.5144,217404.0
2022-05-18 13:00:00,41.66,41.67,40.93,40.95,300647.0,40.495,40.5047,39.7854,39.8049,300647.0
2022-05-18 13:10:00,40.94,41.0,40.63,40.66,229242.0,39.7951,39.8535,39.4938,39.523,229242.0
2022-05-18 13:20:00,40.67,40.88,40.64,40.77,191793.0,39.5327,39.7368,39.5035,39.6299,191793.0
2022-05-18 13:30:00,40.75,40.94,40.66,40.9,184643.0,39.6104,39.7951,39.523,39.7562,184643.0
2022-05-18 13:40:00,40.9,40.9,40.31,40.32,241941.0,39.7562,39.7562,39.1827,39.1925,241941.0
2022-05-18 13:50:00,40.33,40.39,40.14,40.3,279390.0,39.2022,39.2605,39.0175,39.173,279390.0
2022-05-18 14:00:00,40.31,40.41,40.18,40.34,235540.0,39.1827,39.28,39.0564,39.2119,235540.0
2022-05-18 14:10:00,40.37,40.52,40.11,40.43,334466.0,39.2411,39.3869,38.9883,39.2994,334466.0
2022-05-18 14:20:00,40.41,40.58,40.28,40.54,144734.0,39.28,39.4452,39.1536,39.4063,144734.0
2022-05-18 14:30:00,40.54,40.6,39.94,40.08,289132.0,39.4063,39.4646,38.8231,38.9592,289132.0
2022-05-18 14:40:00,40.07,40.25,39.82,40.14,353108.0,38.9495,39.1244,38.7065,39.0175,353108.0
2022-05-18 14:50:00,40.14,40.24,39.81,39.88,260408.0,39.0175,39.1147,38.6967,38.7648,260408.0
2022-05-18 15:00:00,39.87,40.2,39.86,39.95,293256.0,38.7551,39.0758,38.7453,38.8328,293256.0
2022-05-18 15:10:00,39.95,40.13,39.87,39.96,225301.0,38.8328,39.0078,38.7551,38.8425,225301.0
2022-05-18 15:20:00,39.95,40.08,39.54,39.6,306785.0,38.8328,38.9592,38.4343,38.4926,306785.0
2022-05-18 15:30:00,39.59,40.22,39.55,40.09,444865.0,38.4829,39.0953,38.444,38.9689,444865.0
2022-05-18 15:40:00,40.09,40.2,39.59,39.68,315855.0,38.9689,39.0758,38.4829,38.5704,315855.0
2022-05-18 15:50:00,39.67,40.05,39.51,39.99,790186.0,38.5606,38.93,38.4051,38.8717,790186.0
2022-05-19 09:30:00,38.91,39.89,38.8,39.62,650364.0,37.8219,38.7745,37.715,38.512,650364.0
2022-05-19 09:40:00,39.61,39.71,38.53,38.59,519962.0,38.5023,38.5995,37.4525,37.5108,519962.0
2022-05-19 09:50:00,38.59,39.23,38.47,38.93,438553.0,37.5108,38.133,37.3942,37.8413,438553.0
2022-05-19 10:00:00,38.92,39.68,38.81,39.2,394914.0,37.8316,38.5704,37.7247,38.1038,394914.0
2022-05-19 10:10:00,39.2,39.65,39.15,39.5,385621.0,38.1038,38.5412,38.0552,38.3954,385621.0
2022-05-19 10:20:00,39.48,39.93,39.08,39.22,353599.0,38.376,38.8134,37.9871,38.1232,353599.0
2022-05-19 10:30:00,39.19,39.56,38.92,39.08,333481.0,38.0941,38.4537,37.8316,37.9871,333481.0
2022-05-19 10:40:00,39.06,39.13,38.75,38.86,285295.0,37.9677,38.0357,37.6664,37.7733,285295.0
2022-05-19 10:50:00,38.86,39.4,38.69,39.13,259593.0,37.7733,38.2982,37.6081,38.0357,259593.0
2022-05-19 11:00:00,39.11,39.35,38.83,39.13,203310.0,38.0163,38.2496,37.7441,38.0357,203310.0
2022-05-19 11:10:00,39.13,39.43,38.89,39.23,284280.0,38.0357,38.3274,37.8025,38.133,284280.0
2022-05-19 11:20:00,39.17,39.46,39.02,39.21,159986.0,38.0746,38.3565,37.9288,38.1135,159986.0
2022-05-19 11:30:00,39.22,40.05,39.22,39.99,309272.0,38.1232,38.93,38.1232,38.8717,309272.0
2022-05-19 11:40:00,40.01,40.36,39.99,40.27,280468.0,38.8911,39.2314,38.8717,39.1439,280468.0
2022-05-19 11:50:00,40.28,40.3,39.73,39.92,264303.0,39.1536,39.173,38.619,38.8037,264303.0
2022-05-19 12:00:00,39.93,40.1,39.82,40.03,137626.0,38.8134,38.9786,38.7065,38.9106,137626.0
2022-05-19 12:10:00,40.05,40.26,39.88,39.92,183514.0,38.93,39.1341,38.7648,38.8037,183514.0
2022-05-19 12:20:00,39.93,39.93,39.58,39.87,154618.0,38.8134,38.8134,38.4732,38.7551,154618.0
2022-05-19 12:30:00,39.86,39.93,39.34,39.39,236006.0,38.7453,38.8134,38.2399,38.2885,236006.0
2022-05-19 12:40:00,39.36,39.41,38.99,39.07,188892.0,38.2593,38.3079,37.8997,37.9774,188892.0
2022-05-19 12:50:00,39.08,39.36,39.0,39.33,180908.0,37.9871,38.2593,37.9094,38.2302,180908.0
2022-05-19 13:00:00,39.34,39.53,39.14,39.27,213828.0,38.2399,38.4246,38.0455,38.1718,213828.0
2022-05-19 13:10:00,39.3,39.3,38.84,39.23,197196.0,38.201,38.201,37.7539,38.133,197196.0
2022-05-19 13:20:00,39.22,39.44,39.07,39.22,177069.0,38.1232,38.3371,37.9774,38.1232,177069.0
2022-05-19 13:30:00,39.24,39.52,39.14,39.43,220046.0,38.1427,38.4148,38.0455,38.3274,220046.0
2022-05-19 13:40:00,39.44,39.54,38.9,38.93,129744.0,38.3371,38.4343,37.8122,37.8413,129744.0
2022-05-19 13:50:00,38.94,40.03,38.9,39.85,272521.0,37.8511,38.9106,37.8122,38.7356,272521.0
2022-05-19 14:00:00,39.9,39.91,39.36,39.57,190483.0,38.7842,38.7939,38.2593,38.4634,190483.0
2022-05-19 14:10:00,39.61,39.78,39.45,39.46,170163.0,38.5023,38.6676,38.3468,38.3565,170163.0
2022-05-19 14:20:00,39.49,39.73,39.37,39.59,117277.0,38.3857,38.619,38.269,38.4829,117277.0
2022-05-19 14:30:00,39.59,40.03,39.49,39.86,180178.0,38.4829,38.9106,38.3857,38.7453,180178.0
2022-05-19 14:40:00,39.82,40.12,39.49,40.12,209979.0,38.7065,38.9981,38.3857,38.9981,209979.0
2022-05-19 14:50:00,40.12,40.3,39.91,40.2,295134.0,38.9981,39.173,38.7939,39.0758,295134.0
2022-05-19 15:00:00,40.21,40.6,40.11,40.13,378687.0,39.0855,39.4646,38.9883,39.0078,378687.0
2022-05-19 15:10:00,40.13,40.16,39.68,39.79,221102.0,39.0078,39.0369,38.5704,38.6773,221102.0
2022-05-19 15:20:00,39.77,39.78,39.29,39.3,201178.0,38.6578,38.6676,38.1913,38.201,201178.0
2022-05-19 15:30:00,39.27,39.46,39.1,39.17,448438.0,38.1718,38.3565,38.0066,38.0746,448438.0
2022-05-19 15:40:00,39.18,39.68,39.06,39.4,350807.0,38.0843,38.5704,37.9677,38.2982,350807.0
2022-05-19 15:50:00,39.5,39.52,39.06,39.18,553753.0,38.3954,38.4148,37.9677,38.0843,553753.0
2022-05-20 09:30:00,40.32,40.44,39.84,40.22,746778.0,39.1925,39.3091,38.7259,39.0953,746778.0
2022-05-20 09:40:00,40.22,40.49,39.99,40.11,402234.0,39.0953,39.3577,38.8717,38.9883,402234.0
2022-05-20 09:50:00,40.1,40.29,40.01,40.17,324760.0,38.9786,39.1633,38.8911,39.0467,324760.0
2022-05-20 10:00:00,40.17,40.32,39.45,39.52,413904.0,39.0467,39.1925,38.3468,38.4148,413904.0
2022-05-20 10:10:00,39.53,39.71,39.41,39.57,342170.0,38.4246,38.5995,38.3079,38.4634,342170.0
2022-05-20 10:20:00,39.56,39.75,39.3,39.66,245809.0,38.4537,38.6384,38.201,38.5509,245809.0
2022-05-20 10:30:00,39.65,39.68,39.31,39.39,282790.0,38.5412,38.5704,38.2107,38.2885,282790.0
2022-05-20 10:40:00,39.36,39.59,39.24,39.3,301197.0,38.2593,38.4829,38.1427,38.201,301197.0
2022-05-20 10:50:00,39.29,39.33,38.58,38.6,357650.0,38.1913,38.2302,37.5011,37.5206,357650.0
2022-05-20 11:00:00,38.6,38.72,38.33,38.4,286912.0,37.5206,37.6372,37.2581,37.3262,286912.0
2022-05-20 11:10:00,38.38,38.43,38.03,38.09,325864.0,37.3067,37.3553,36.9665,37.0248,325864.0
2022-05-20 11:20:00,38.11,38.39,37.98,38.29,419203.0,37.0443,37.3164,36.9179,37.2192,419203.0
2022-05-20 11:30:00,38.28,38.56,38.11,38.19,339317.0,37.2095,37.4817,37.0443,37.122,339317.0
2022-05-20 11:40:00,38.19,38.44,38.11,38.35,218880.0,37.122,37.365,37.0443,37.2776,218880.0
2022-05-20 11:50:00,38.36,38.49,38.17,38.19,194735.0,37.2873,37.4136,37.1026,37.122,194735.0
2022-05-20 12:00:00,38.17,38.24,37.62,37.62,345113.0,37.1026,37.1706,36.568,36.568,345113.0
2022-05-20 12:10:00,37.62,37.81,37.39,37.57,484317.0,36.568,36.7527,36.3444,36.5194,484317.0
2022-05-20 12:20:00,37.54,37.8,37.54,37.67,183718.0,36.4902,36.7429,36.4902,36.6166,183718.0
2022-05-20 12:30:00,37.64,37.78,37.25,37.33,341585.0,36.5874,36.7235,36.2083,36.2861,341585.0
2022-05-20 12:40:00,37.3,37.35,36.88,37.32,462520.0,36.2569,36.3055,35.8487,36.2764,462520.0
2022-05-20 12:50:00,37.33,37.38,37.04,37.22,451198.0,36.2861,36.3347,36.0042,36.1792,451198.0
2022-05-20 13:00:00,37.2,37.22,36.78,36.83,422956.0,36.1597,36.1792,35.7515,35.8001,422956.0
2022-05-20 13:10:00,36.84,36.91,36.67,36.69,706142.0,35.8098,35.8778,35.6445,35.664,706142.0
2022-05-20 13:20:00,36.7,36.81,36.49,36.52,419537.0,35.6737,35.7806,35.4696,35.4987,419537.0
2022-05-20 13:30:00,36.5,37.31,36.48,37.1,609861.0,35.4793,36.2666,35.4599,36.0625,609861.0
2022-05-20 13:40:00,37.1,37.46,36.95,37.26,401926.0,36.0625,36.4124,35.9167,36.218,401926.0
2022-05-20 13:50:00,37.24,37.54,37.09,37.35,387236.0,36.1986,36.4902,36.0528,36.3055,387236.0
2022-05-20 14:00:00,37.38,37.46,36.94,37.15,265485.0,36.3347,36.4124,35.907,36.1111,265485.0
2022-05-20 14:10:00,37.15,37.29,36.82,36.95,230809.0,36.1111,36.2472,35.7903,35.9167,230809.0
2022-05-20 14:20:00,36.96,37.1,36.81,37.05,201233.0,35.9264,36.0625,35.7806,36.0139,201233.0
2022-05-20 14:30:00,37.01,37.14,36.73,36.9,343941.0,35.975,36.1014,35.7029,35.8681,343941.0
2022-05-20 14:40:00,36.88,37.36,36.87,37.32,248929.0,35.8487,36.3152,35.8389,36.2764,248929.0
2022-05-20 14:50:00,37.32,37.77,37.2,37.39,331157.0,36.2764,36.7138,36.1597,36.3444,331157.0
2022-05-20 15:00:00,37.4,37.56,37.03,37.1,238083.0,36.3541,36.5097,35.9945,36.0625,238083.0
2022-05-20 15:10:00,37.14,37.45,37.03,37.36,255429.0,36.1014,36.4027,35.9945,36.3152,255429.0
2022-05-20 15:20:00,37.37,37.91,37.26,37.9,326383.0,36.325,36.8499,36.218,36.8401,326383.0
2022-05-20 15:30:00,37.92,38.69,37.67,38.45,792679.0,36.8596,37.6081,36.6166,37.3748,792679.0
2022-05-20 15:40:00,38.46,39.06,38.43,38.86,704062.0,37.3845,37.9677,37.3553,37.7733,704062.0
2022-05-20 15:50:00,38.87,39.32,38.77,39.22,792460.0,37.783,38.2204,37.6858,38.1232,792460.0
2022-05-23 09:30:00,40.2,40.29,39.69,39.82,788086.0,39.0758,39.1633,38.5801,38.7065,788086.0
2022-05-23 09:40:00,39.81,40.67,39.67,40.53,568934.0,38.6967,39.5327,38.5606,39.3966,568934.0
2022-05-23 09:50:00,40.53,40.68,39.94,39.99,503421.0,39.3966,39.5424,38.8231,38.8717,503421.0
2022-05-23 10:00:00,40.01,40.03,39.45,39.71,1029364.0,38.8911,38.9106,38.3468,38.5995,1029364.0
2022-05-23 10:10:00,39.7,40.36,39.65,40.24,442222.0,38.5898,39.2314,38.5412,39.1147,442222.0
2022-05-23 10:20:00,40.22,40.55,39.9,40.54,478189.0,39.0953,39.416,38.7842,39.4063,478189.0
2022-05-23 10:30:00,40.57,40.73,40.41,40.62,612417.0,39.4355,39.591,39.28,39.4841,612417.0
2022-05-23 10:40:00,40.65,40.85,40.36,40.57,379186.0,39.5132,39.7076,39.2314,39.4355,379186.0
2022-05-23 10:50:00,40.57,40.62,40.17,40.51,267647.0,39.4355,39.4841,39.0467,39.3772,267647.0
2022-05-23 11:00:00,40.53,41.01,40.4,40.91,439806.0,39.3966,39.8632,39.2702,39.766,439806.0
2022-05-23 11:10:00,40.93,41.18,40.79,40.99,246221.0,39.7854,40.0284,39.6493,39.8437,246221.0
2022-05-23 11:20:00,40.97,41.15,40.89,41.13,220995.0,39.8243,39.9993,39.7465,39.9798,220995.0
2022-05-23 11:30:00,41.14,41.46,41.09,41.45,333229.0,39.9895,40.3006,39.9409,40.2909,333229.0
2022-05-23 11:40:00,41.45,41.45,41.07,41.21,217094.0,40.2909,40.2909,39.9215,40.0576,217094.0
2022-05-23 11:50:00,41.21,41.41,41.16,41.28,170397.0,40.0576,40.252,40.009,40.1256,170397.0
2022-05-23 12:00:00,41.3,41.64,41.2,41.58,296997.0,40.1451,40.4756,40.0479,40.4172,296997.0
2022-05-23 12:10:00,41.58,41.58,41.31,41.39,132121.0,40.4172,40.4172,40.1548,40.2325,132121.0
2022-05-23 12:20:00,41.39,41.56,41.27,41.3,168160.0,40.2325,40.3978,40.1159,40.1451,168160.0
2022-05-23 12:30:00,41.33,41.42,41.12,41.41,224277.0,40.1742,40.2617,39.9701,40.252,224277.0
2022-05-23 12:40:00,41.42,41.43,41.07,41.09,174437.0,40.2617,40.2714,39.9215,39.9409,174437.0
2022-05-23 12:50:00,41.11,41.15,40.93,41.14,220690.0,39.9604,39.9993,39.7854,39.9895,220690.0
2022-05-23 13:00:00,41.14,41.16,40.89,41.02,129341.0,39.9895,40.009,39.7465,39.8729,129341.0
2022-05-23 13:10:00,41.02,41.09,40.69,40.76,196208.0,39.8729,39.9409,39.5521,39.6202,196208.0
2022-05-23 13:20:00,40.75,40.92,40.54,40.88,363266.0,39.6104,39.7757,39.4063,39.7368,363266.0
2022-05-23 13:30:00,40.89,41.14,40.77,41.07,295467.0,39.7465,39.9895,39.6299,39.9215,295467.0
2022-05-23 13:40:00,41.08,41.4,41.03,41.32,349432.0,39.9312,40.2423,39.8826,40.1645,349432.0
2022-05-23 13:50:00,41.3,41.37,41.18,41.37,136738.0,40.1451,40.2131,40.0284,40.2131,136738.0
2022-05-23 14:00:00,41.4,41.46,41.2,41.38,214612.0,40.2423,40.3006,40.0479,40.2228,214612.0
2022-05-23 14:10:00,41.38,41.53,41.37,41.49,213089.0,40.2228,40.3686,40.2131,40.3298,213089.0
2022-05-23 14:20:00,41.49,41.55,41.34,41.4,180184.0,40.3298,40.3881,40.1839,40.2423,180184.0
2022-05-23 14:30:00,41.4,41.49,41.33,41.44,110677.0,40.2423,40.3298,40.1742,40.2811,110677.0
2022-05-23 14:40:00,41.45,41.67,41.27,41.36,308172.0,40.2909,40.5047,40.1159,40.2034,308172.0
2022-05-23 14:50:00,41.33,41.45,41.18,41.24,271069.0,40.1742,40.2909,40.0284,40.0867,271069.0
2022-05-23 15:00:00,41.24,41.53,41.21,41.52,169207.0,40.0867,40.3686,40.0576,40.3589,169207.0
2022-05-23 15:10:00,41.52,41.52,41.12,41.3,236037.0,40.3589,40.3589,39.9701,40.1451,236037.0
2022-05-23 15:20:00,41.31,41.38,41.02,41.19,202180.0,40.1548,40.2228,39.8729,40.0381,202180.0
2022-05-23 15:30:00,41.18,41.46,41.07,41.09,209909.0,40.0284,40.3006,39.9215,39.9409,209909.0
2022-05-23 15:40:00,41.08,41.19,40.84,40.93,359356.0,39.9312,40.0381,39.6979,39.7854,359356.0
2022-05-23 15:50:00,40.93,41.46,40.93,41.44,580073.0,39.7854,40.3006,39.7854,40.2811,580073.0
2022-05-24 09:30:00,40.06,40.38,39.68,39.73,491893.0,38.9397,39.2508,38.5704,38.619,491893.0
2022-05-24 09:40:00,39.69,40.0,39.64,39.71,409367.0,38.5801,38.8814,38.5315,38.5995,409367.0
2022-05-24 09:50:00,39.7,39.96,39.47,39.49,314667.0,38.5898,38.8425,38.3662,38.3857,314667.0
2022-05-24 10:00:00,39.47,39.53,38.97,39.03,459898.0,38.3662,38.4246,37.8802,37.9385,459898.0
2022-05-24 10:10:00,39.01,39.08,38.45,38.49,447222.0,37.9191,37.9871,37.3748,37.4136,447222.0
2022-05-24 10:20:00,38.49,38.96,38.48,38.94,346176.0,37.4136,37.8705,37.4039,37.8511,346176.0
2022-05-24 10:30:00,38.94,38.94,38.63,38.79,219467.0,37.8511,37.8511,37.5497,37.7053,219467.0
2022-05-24 10:40:00,38.79,38.91,38.36,38.39,288633.0,37.7053,37.8219,37.2873,37.3164,288633.0
2022-05-24 10:50:00,38.42,38.66,38.3,38.66,358693.0,37.3456,37.5789,37.229,37.5789,358693.0
2022-05-24 11:00:00,38.66,38.84,38.59,38.73,211967.0,37.5789,37.7539,37.5108,37.6469,211967.0
2022-05-24 11:10:00,38.72,38.93,38.49,38.55,206101.0,37.6372,37.8413,37.4136,37.472,206101.0
2022-05-24 11:20:00,38.55,38.82,38.41,38.82,158693.0,37.472,37.7344,37.3359,37.7344,158693.0
2022-05-24 11:30:00,38.81,38.89,38.62,38.76,138712.0,37.7247,37.8025,37.54,37.6761,138712.0
2022-05-24 11:40:00,38.74,39.5,38.73,39.45,301334.0,37.6567,38.3954,37.6469,38.3468,301334.0
2022-05-24 11:50:00,39.47,39.58,39.25,39.36,154139.0,38.3662,38.4732,38.1524,38.2593,154139.0
2022-05-24 12:00:00,39.33,39.58,39.17,39.57,143486.0,38.2302,38.4732,38.0746,38.4634,143486.0
2022-05-24 12:10:00,39.56,40.07,39.5,39.78,429495.0,38.4537,38.9495,38.3954,38.6676,429495.0
2022-05-24 12:20:00,39.76,39.76,39.46,39.48,187986.0,38.6481,38.6481,38.3565,38.376,187986.0
2022-05-24 12:30:00,39.49,39.58,39.01,39.07,252791.0,38.3857,38.4732,37.9191,37.9774,252791.0
2022-05-24 12:40:00,39.07,39.22,38.99,39.18,192270.0,37.9774,38.1232,37.8997,38.0843,192270.0
2022-05-24 12:50:00,39.17,39.52,39.1,39.33,175454.0,38.0746,38.4148,38.0066,38.2302,175454.0
2022-05-24 13:00:00,39.31,39.31,38.86,38.99,172123.0,38.2107,38.2107,37.7733,37.8997,172123.0
2022-05-24 13:10:00,38.96,39.23,38.92,39.12,133837.0,37.8705,38.133,37.8316,38.026,133837.0
2022-05-24 13:20:00,39.11,39.3,38.94,39.25,86370.0,38.0163,38.201,37.8511,38.1524,86370.0
2022-05-24 13:30:00,39.24,39.47,39.0,39.42,129255.0,38.1427,38.3662,37.9094,38.3176,129255.0
2022-05-24 13:40:00,39.43,39.84,39.42,39.68,222234.0,38.3274,38.7259,38.3176,38.5704,222234.0
2022-05-24 13:50:00,39.68,39.88,39.6,39.72,152010.0,38.5704,38.7648,38.4926,38.6092,152010.0
2022-05-24 14:00:00,39.73,40.03,39.47,39.94,203754.0,38.619,38.9106,38.3662,38.8231,203754.0
2022-05-24 14:10:00,39.93,40.27,39.66,39.74,310523.0,38.8134,39.1439,38.5509,38.6287,310523.0
2022-05-24 14:20:00,39.73,40.09,39.58,39.87,219179.0,38.619,38.9689,38.4732,38.7551,219179.0
2022-05-24 14:30:00,39.85,40.21,39.76,40.16,150828.0,38.7356,39.0855,38.6481,39.0369,150828.0
2022-05-24 14:40:00,40.18,40.21,39.37,39.47,286823.0,39.0564,39.0855,38.269,38.3662,286823.0
2022-05-24 14:50:00,39.46,39.55,39.26,39.51,208901.0,38.3565,38.444,38.1621,38.4051,208901.0
2022-05-24 15:00:00,39.51,40.0,39.46,39.84,306799.0,38.4051,38.8814,38.3565,38.7259,306799.0
2022-05-24 15:10:00,39.86,40.06,39.8,39.84,183728.0,38.7453,38.9397,38.687,38.7259,183728.0
2022-05-24 15:20:00,39.83,40.16,39.63,40.11,732216.0,38.7162,39.0369,38.5218,38.9883,732216.0
2022-05-24 15:30:00,40.12,40.87,40.03,40.68,906663.0,38.9981,39.7271,38.9106,39.5424,906663.0
2022-05-24 15:40:00,40.69,40.81,40.44,40.59,490310.0,39.5521,39.6688,39.3091,39.4549,490310.0
2022-05-24 15:50:00,40.6,40.69,40.11,40.5,605219.0,39.4646,39.5521,38.9883,39.3674,605219.0
2022-05-25 09:30:00,39.97,40.79,39.87,40.66,581904.0,38.8523,39.6493,38.7551,39.523,581904.0
2022-05-25 09:40:00,40.67,40.93,40.28,40.33,398155.0,39.5327,39.7854,39.1536,39.2022,398155.0
2022-05-25 09:50:00,40.35,40.78,40.35,40.65,344387.0,39.2216,39.6396,39.2216,39.5132,344387.0
2022-05-25 10:00:00,40.66,40.8,40.35,40.53,277151.0,39.523,39.659,39.2216,39.3966,277151.0
2022-05-25 10:10:00,40.55,41.07,40.42,40.98,351243.0,39.416,39.9215,39.2897,39.834,351243.0
2022-05-25 10:20:00,40.97,41.26,40.87,41.23,334845.0,39.8243,40.1062,39.7271,40.077,334845.0
2022-05-25 10:30:00,41.24,41.57,41.16,41.48,288177.0,40.0867,40.4075,40.009,40.32,288177.0
2022-05-25 10:40:00,41.51,41.54,41.01,41.13,228793.0,40.3492,40.3784,39.8632,39.9798,228793.0
2022-05-25 10:50:00,41.14,41.3,41.09,41.24,187173.0,39.9895,40.1451,39.9409,40.0867,187173.0
2022-05-25 11:00:00,41.25,41.25,40.9,41.12,205904.0,40.0965,40.0965,39.7562,39.9701,205904.0
2022-05-25 11:10:00,41.11,41.27,41.07,41.16,342585.0,39.9604,40.1159,39.9215,40.009,342585.0
2022-05-25 11:20:00,41.15,41.2,41.01,41.09,149693.0,39.9993,40.0479,39.8632,39.9409,149693.0
2022-05-25 11:30:00,41.09,41.09,40.56,40.7,346062.0,39.9409,39.9409,39.4258,39.5618,346062.0
2022-05-25 11:40:00,40.68,40.99,40.63,40.92,162565.0,39.5424,39.8437,39.4938,39.7757,162565.0
2022-05-25 11:50:00,40.94,41.0,40.82,40.88,128246.0,39.7951,39.8535,39.6785,39.7368,128246.0
2022-05-25 12:00:00,40.89,41.03,40.68,40.74,231067.0,39.7465,39.8826,39.5424,39.6007,231067.0
2022-05-25 12:10:00,40.7,40.86,40.63,40.68,213537.0,39.5618,39.7174,39.4938,39.5424,213537.0
2022-05-25 12:20:00,40.68,40.68,40.25,40.41,185421.0,39.5424,39.5424,39.1244,39.28,185421.0
2022-05-25 12:30:00,40.43,40.55,40.24,40.37,165265.0,39.2994,39.416,39.1147,39.2411,165265.0
2022-05-25 12:40:00,40.33,40.66,40.33,40.62,180620.0,39.2022,39.523,39.2022,39.4841,180620.0
2022-05-25 12:50:00,40.59,40.67,40.42,40.65,135206.0,39.4549,39.5327,39.2897,39.5132,135206.0
2022-05-25 13:00:00,40.63,40.64,40.46,40.55,107867.0,39.4938,39.5035,39.3286,39.416,107867.0
2022-05-25 13:10:00,40.57,40.65,40.29,40.53,184391.0,39.4355,39.5132,39.1633,39.3966,184391.0
2022-05-25 13:20:00,40.55,40.7,40.4,40.63,202357.0,39.416,39.5618,39.2702,39.4938,202357.0
2022-05-25 13:30:00,40.63,40.87,40.58,40.72,175361.0,39.4938,39.7271,39.4452,39.5813,175361.0
2022-05-25 13:40:00,40.75,40.82,40.63,40.81,137521.0,39.6104,39.6785,39.4938,39.6688,137521.0
2022-05-25 13:50:00,40.82,40.83,40.57,40.66,177597.0,39.6785,39.6882,39.4355,39.523,177597.0
2022-05-25 14:00:00,40.66,41.27,40.07,40.49,831741.0,39.523,40.1159,38.9495,39.3577,831741.0
2022-05-25 14:10:00,40.5,41.23,40.45,40.92,585926.0,39.3674,40.077,39.3188,39.7757,585926.0
2022-05-25 14:20:00,40.95,41.45,40.85,41.39,325455.0,39.8049,40.2909,39.7076,40.2325,325455.0
2022-05-25 14:30:00,41.43,41.54,41.22,41.26,516336.0,40.2714,40.3784,40.0673,40.1062,516336.0
2022-05-25 14:40:00,41.27,41.6,41.23,41.32,352078.0,40.1159,40.4367,40.077,40.1645,352078.0
2022-05-25 14:50:00,41.34,41.71,41.32,41.66,297256.0,40.1839,40.5436,40.1645,40.495,297256.0
2022-05-25 15:00:00,41.65,42.13,41.58,42.09,613319.0,40.4853,40.9519,40.4172,40.913,613319.0
2022-05-25 15:10:00,42.08,42.19,41.9,41.96,375700.0,40.9033,41.0102,40.7283,40.7866,375700.0
2022-05-25 15:20:00,41.97,42.04,41.85,41.9,241938.0,40.7963,40.8644,40.6797,40.7283,241938.0
2022-05-25 15:30:00,41.91,42.06,41.61,41.69,331332.0,40.738,40.8838,40.4464,40.5242,331332.0
2022-05-25 15:40:00,41.68,41.79,41.5,41.61,253593.0,40.5144,40.6214,40.3395,40.4464,253593.0
2022-05-25 15:50:00,41.61,41.65,41.26,41.61,614828.0,40.4464,40.4853,40.1062,40.4464,614828.0
2022-05-26 09:30:00,41.94,42.85,41.88,42.71,1083683.0,40.7672,41.6517,40.7088,41.5156,1083683.0
2022-05-26 09:40:00,42.71,42.97,42.62,42.89,768260.0,41.5156,41.7684,41.4282,41.6906,768260.0
2022-05-26 09:50:00,42.88,43.23,42.88,43.15,368161.0,41.6809,42.0211,41.6809,41.9433,368161.0
2022-05-26 10:00:00,43.17,43.34,43.13,43.22,306071.0,41.9628,42.128,41.9239,42.0114,306071.0
2022-05-26 10:10:00,43.21,43.52,43.11,43.52,726988.0,42.0017,42.303,41.9044,42.303,726988.0
2022-05-26 10:20:00,43.52,43.61,43.37,43.39,509749.0,42.303,42.3905,42.1572,42.1766,509749.0
2022-05-26 10:30:00,43.4,43.49,43.25,43.48,273538.0,42.1863,42.2738,42.0405,42.2641,273538.0
2022-05-26 10:40:00,43.47,43.51,43.3,43.48,163856.0,42.2544,42.2933,42.0891,42.2641,163856.0
2022-05-26 10:50:00,43.5,43.62,43.46,43.59,225525.0,42.2835,42.4002,42.2447,42.371,225525.0
2022-05-26 11:00:00,43.61,43.82,43.57,43.74,221496.0,42.3905,42.5946,42.3516,42.5168,221496.0
2022-05-26 11:10:00,43.75,43.88,43.71,43.8,133106.0,42.5266,42.6529,42.4877,42.5752,133106.0
2022-05-26 11:20:00,43.78,43.89,43.64,43.67,201076.0,42.5557,42.6626,42.4196,42.4488,201076.0
2022-05-26 11:30:00,43.68,43.82,43.53,43.7,237431.0,42.4585,42.5946,42.3127,42.4779,237431.0
2022-05-26 11:40:00,43.7,43.76,43.51,43.6,152833.0,42.4779,42.5363,42.2933,42.3807,152833.0
2022-05-26 11:50:00,43.6,43.79,43.54,43.73,100099.0,42.3807,42.5654,42.3224,42.5071,100099.0
2022-05-26 12:00:00,43.73,43.92,43.67,43.8,143090.0,42.5071,42.6918,42.4488,42.5752,143090.0
2022-05-26 12:10:00,43.8,43.99,43.8,43.96,202200.0,42.5752,42.7598,42.5752,42.7307,202200.0
2022-05-26 12:20:00,43.97,44.16,43.96,44.14,146274.0,42.7404,42.9251,42.7307,42.9056,146274.0
2022-05-26 12:30:00,44.14,44.2,44.06,44.16,137878.0,42.9056,42.964,42.8279,42.9251,137878.0
2022-05-26 12:40:00,44.15,44.17,44.03,44.15,104064.0,42.9154,42.9348,42.7987,42.9154,104064.0
2022-05-26 12:50:00,44.15,44.35,44.14,44.34,141311.0,42.9154,43.1098,42.9056,43.1001,141311.0
2022-05-26 13:00:00,44.34,44.5,44.33,44.5,184466.0,43.1001,43.2556,43.0903,43.2556,184466.0
2022-05-26 13:10:00,44.51,44.55,44.28,44.31,217463.0,43.2653,43.3042,43.0417,43.0709,217463.0
2022-05-26 13:20:00,44.31,44.35,44.07,44.13,485963.0,43.0709,43.1098,42.8376,42.8959,485963.0
2022-05-26 13:30:00,44.13,44.26,44.11,44.19,115393.0,42.8959,43.0223,42.8765,42.9542,115393.0
2022-05-26 13:40:00,44.21,44.27,44.15,44.23,95210.0,42.9737,43.032,42.9154,42.9931,95210.0
2022-05-26 13:50:00,44.22,44.35,44.08,44.33,153110.0,42.9834,43.1098,42.8473,43.0903,153110.0
2022-05-26 14:00:00,44.31,44.36,44.15,44.27,168574.0,43.0709,43.1195,42.9154,43.032,168574.0
2022-05-26 14:10:00,44.28,44.34,44.17,44.27,100502.0,43.0417,43.1001,42.9348,43.032,100502.0
2022-05-26 14:20:00,44.27,44.43,44.25,44.28,149139.0,43.032,43.1875,43.0126,43.0417,149139.0
2022-05-26 14:30:00,44.29,44.32,44.04,44.13,256990.0,43.0514,43.0806,42.8084,42.8959,256990.0
2022-05-26 14:40:00,44.11,44.25,44.06,44.2,135692.0,42.8765,43.0126,42.8279,42.964,135692.0
2022-05-26 14:50:00,44.21,44.32,44.17,44.23,88761.0,42.9737,43.0806,42.9348,42.9931,88761.0
2022-05-26 15:00:00,44.24,44.27,43.96,44.22,306558.0,43.0028,43.032,42.7307,42.9834,306558.0
2022-05-26 15:10:00,44.21,44.22,43.81,43.95,245951.0,42.9737,42.9834,42.5849,42.721,245951.0
2022-05-26 15:20:00,43.95,44.05,43.78,43.97,222792.0,42.721,42.8182,42.5557,42.7404,222792.0
2022-05-26 15:30:00,43.95,44.15,43.92,44.14,231102.0,42.721,42.9154,42.6918,42.9056,231102.0
2022-05-26 15:40:00,44.14,44.48,44.12,44.46,391287.0,42.9056,43.2361,42.8862,43.2167,391287.0
2022-05-26 15:50:00,44.48,44.56,43.91,44.02,594622.0,43.2361,43.3139,42.6821,42.789,594622.0
2022-05-27 09:30:00,44.86,45.51,44.81,45.49,1129532.0,43.6055,44.2373,43.5569,44.2179,1129532.0
2022-05-27 09:40:00,45.49,45.77,45.3,45.73,541141.0,44.2179,44.4901,44.0332,44.4512,541141.0
2022-05-27 09:50:00,45.73,46.05,45.6,45.87,574099.0,44.4512,44.7622,44.3248,44.5873,574099.0
2022-05-27 10:00:00,45.88,46.06,45.77,45.96,503087.0,44.597,44.772,44.4901,44.6747,503087.0
2022-05-27 10:10:00,45.94,46.19,45.91,46.13,342761.0,44.6553,44.8983,44.6261,44.84,342761.0
2022-05-27 10:20:00,46.14,46.3,46.07,46.09,413143.0,44.8497,45.0052,44.7817,44.8011,413143.0
2022-05-27 10:30:00,46.11,46.22,46.08,46.1,150412.0,44.8206,44.9275,44.7914,44.8108,150412.0
2022-05-27 10:40:00,46.11,46.12,45.89,46.06,264988.0,44.8206,44.8303,44.6067,44.772,264988.0
2022-05-27 10:50:00,46.05,46.13,45.82,45.85,235137.0,44.7622,44.84,44.5387,44.5678,235137.0
2022-05-27 11:00:00,45.87,45.98,45.72,45.98,252329.0,44.5873,44.6942,44.4415,44.6942,252329.0
2022-05-27 11:10:00,46.0,46.22,45.95,46.16,167478.0,44.7136,44.9275,44.665,44.8692,167478.0
2022-05-27 11:20:00,46.18,46.24,46.06,46.14,114575.0,44.8886,44.9469,44.772,44.8497,114575.0
2022-05-27 11:30:00,46.15,46.25,46.08,46.16,147741.0,44.8594,44.9566,44.7914,44.8692,147741.0
2022-05-27 11:40:00,46.16,46.4,46.13,46.36,149708.0,44.8692,45.1024,44.84,45.0636,149708.0
2022-05-27 11:50:00,46.36,46.41,46.3,46.36,107788.0,45.0636,45.1122,45.0052,45.0636,107788.0
2022-05-27 12:00:00,46.38,46.48,46.34,46.4,162792.0,45.083,45.1802,45.0441,45.1024,162792.0
2022-05-27 12:10:00,46.4,46.49,46.27,46.35,172599.0,45.1024,45.1899,44.9761,45.0538,172599.0
2022-05-27 12:20:00,46.35,46.36,46.19,46.31,149540.0,45.0538,45.0636,44.8983,45.015,149540.0
2022-05-27 12:30:00,46.3,46.34,46.17,46.27,72251.0,45.0052,45.0441,44.8789,44.9761,72251.0
2022-05-27 12:40:00,46.26,46.34,46.18,46.21,46294.0,44.9664,45.0441,44.8886,44.9178,46294.0
2022-05-27 12:50:00,46.2,46.39,46.13,46.34,117568.0,44.908,45.0927,44.84,45.0441,117568.0
2022-05-27 13:00:00,46.34,46.46,46.31,46.44,109488.0,45.0441,45.1608,45.015,45.1413,109488.0
2022-05-27 13:10:00,46.44,46.46,46.34,46.41,58134.0,45.1413,45.1608,45.0441,45.1122,58134.0
2022-05-27 13:20:00,46.41,46.41,46.26,46.33,81287.0,45.1122,45.1122,44.9664,45.0344,81287.0
2022-05-27 13:30:00,46.33,46.39,46.24,46.24,123628.0,45.0344,45.0927,44.9469,44.9469,123628.0
2022-05-27 13:40:00,46.22,46.26,46.16,46.24,87834.0,44.9275,44.9664,44.8692,44.9469,87834.0
2022-05-27 13:50:00,46.23,46.29,46.21,46.29,68798.0,44.9372,44.9955,44.9178,44.9955,68798.0
2022-05-27 14:00:00,46.27,46.35,46.18,46.34,60508.0,44.9761,45.0538,44.8886,45.0441,60508.0
2022-05-27 14:10:00,46.33,46.4,46.29,46.4,89079.0,45.0344,45.1024,44.9955,45.1024,89079.0
2022-05-27 14:20:00,46.41,46.43,46.34,46.37,54425.0,45.1122,45.1316,45.0441,45.0733,54425.0
2022-05-27 14:30:00,46.38,46.5,46.36,46.41,158192.0,45.083,45.1996,45.0636,45.1122,158192.0
2022-05-27 14:40:00,46.41,46.5,46.33,46.48,138665.0,45.1122,45.1996,45.0344,45.1802,138665.0
2022-05-27 14:50:00,46.48,46.59,46.45,46.56,184511.0,45.1802,45.2871,45.151,45.258,184511.0
2022-05-27 15:00:00,46.56,46.87,46.53,46.85,309685.0,45.258,45.5593,45.2288,45.5399,309685.0
2022-05-27 15:10:00,46.86,46.87,46.75,46.87,205904.0,45.5496,45.5593,45.4427,45.5593,205904.0
2022-05-27 15:20:00,46.87,47.01,46.82,46.98,245009.0,45.5593,45.6954,45.5107,45.6662,245009.0
2022-05-27 15:30:00,46.96,47.04,46.73,46.82,377716.0,45.6468,45.7245,45.4232,45.5107,377716.0
2022-05-27 15:40:00,46.81,46.99,46.76,46.86,310411.0,45.501,45.6759,45.4524,45.5496,310411.0
2022-05-27 15:50:00,46.87,47.3,46.74,47.3,723085.0,45.5593,45.9773,45.4329,45.9773,723085.0
2022-05-31 09:30:00,46.65,46.77,45.72,45.76,877994.0,45.3455,45.4621,44.4415,44.4803,877994.0
2022-05-31 09:40:00,45.76,45.95,45.53,45.66,783018.0,44.4803,44.665,44.2568,44.3831,783018.0
2022-05-31 09:50:00,45.66,46.1,45.65,45.85,319496.0,44.3831,44.8108,44.3734,44.5678,319496.0
2022-05-31 10:00:00,45.84,45.99,45.47,45.47,288633.0,44.5581,44.7039,44.1985,44.1985,288633.0
2022-05-31 10:10:00,45.48,46.09,45.47,46.09,240479.0,44.2082,44.8011,44.1985,44.8011,240479.0
2022-05-31 10:20:00,46.12,46.5,46.03,46.03,249118.0,44.8303,45.1996,44.7428,44.7428,249118.0
2022-05-31 10:30:00,46.04,46.46,46.04,46.18,256083.0,44.7525,45.1608,44.7525,44.8886,256083.0
2022-05-31 10:40:00,46.2,46.64,46.17,46.37,272499.0,44.908,45.3357,44.8789,45.0733,272499.0
2022-05-31 10:50:00,46.36,46.56,46.32,46.45,163798.0,45.0636,45.258,45.0247,45.151,163798.0
2022-05-31 11:00:00,46.45,46.68,46.14,46.24,204472.0,45.151,45.3746,44.8497,44.9469,204472.0
2022-05-31 11:10:00,46.24,46.28,45.96,46.01,185831.0,44.9469,44.9858,44.6747,44.7234,185831.0
2022-05-31 11:20:00,45.98,46.21,45.95,46.04,148360.0,44.6942,44.9178,44.665,44.7525,148360.0
2022-05-31 11:30:00,46.01,46.35,45.89,46.34,163818.0,44.7234,45.0538,44.6067,45.0441,163818.0
2022-05-31 11:40:00,46.35,46.65,46.23,46.62,147975.0,45.0538,45.3455,44.9372,45.3163,147975.0
2022-05-31 11:50:00,46.61,47.13,46.6,47.02,244447.0,45.3066,45.812,45.2969,45.7051,244447.0
2022-05-31 12:00:00,47.03,47.36,47.03,47.13,215404.0,45.7148,46.0356,45.7148,45.812,215404.0
2022-05-31 12:10:00,47.13,47.2,46.71,46.87,180752.0,45.812,45.8801,45.4038,45.5593,180752.0
2022-05-31 12:20:00,46.88,46.94,46.66,46.94,167347.0,45.569,45.6273,45.3552,45.6273,167347.0
2022-05-31 12:30:00,46.95,47.24,46.86,47.23,192055.0,45.6371,45.919,45.5496,45.9092,192055.0
2022-05-31 12:40:00,47.24,47.4,47.16,47.22,150968.0,45.919,46.0745,45.8412,45.8995,150968.0
2022-05-31 12:50:00,47.24,47.43,47.19,47.22,111744.0,45.919,46.1036,45.8704,45.8995,111744.0
2022-05-31 13:00:00,47.19,47.38,46.91,47.34,305687.0,45.8704,46.055,45.5982,46.0162,305687.0
2022-05-31 13:10:00,47.32,47.32,46.78,46.87,275382.0,45.9967,45.9967,45.4718,45.5593,275382.0
2022-05-31 13:20:00,46.88,46.93,46.7,46.81,111697.0,45.569,45.6176,45.3941,45.501,111697.0
2022-05-31 13:30:00,46.8,47.23,46.77,47.06,188517.0,45.4913,45.9092,45.4621,45.744,188517.0
2022-05-31 13:40:00,47.07,47.29,47.03,47.16,82869.0,45.7537,45.9676,45.7148,45.8412,82869.0
2022-05-31 13:50:00,47.16,47.62,47.12,47.58,209131.0,45.8412,46.2883,45.8023,46.2494,209131.0
2022-05-31 14:00:00,47.57,47.66,47.33,47.49,250354.0,46.2397,46.3272,46.0064,46.162,250354.0
2022-05-31 14:10:00,47.47,47.57,47.4,47.57,165898.0,46.1425,46.2397,46.0745,46.2397,165898.0
2022-05-31 14:20:00,47.59,47.62,47.17,47.3,281597.0,46.2592,46.2883,45.8509,45.9773,281597.0
2022-05-31 14:30:00,47.32,47.39,47.17,47.27,132435.0,45.9967,46.0648,45.8509,45.9481,132435.0
2022-05-31 14:40:00,47.28,47.28,46.49,46.65,450184.0,45.9578,45.9578,45.1899,45.3455,450184.0
2022-05-31 14:50:00,46.63,46.73,46.23,46.51,389250.0,45.326,45.4232,44.9372,45.2094,389250.0
2022-05-31 15:00:00,46.49,46.68,46.16,46.64,253363.0,45.1899,45.3746,44.8692,45.3357,253363.0
2022-05-31 15:10:00,46.62,47.01,46.43,46.67,337612.0,45.3163,45.6954,45.1316,45.3649,337612.0
2022-05-31 15:20:00,46.68,47.0,46.67,46.93,134610.0,45.3746,45.6857,45.3649,45.6176,134610.0
2022-05-31 15:30:00,46.94,47.25,46.94,47.1,219846.0,45.6273,45.9287,45.6273,45.7829,219846.0
2022-05-31 15:40:00,47.1,47.2,46.67,46.77,230826.0,45.7829,45.8801,45.3649,45.4621,230826.0
2022-05-31 15:50:00,46.7,47.2,46.29,46.47,985904.0,45.3941,45.8801,44.9955,45.1705,985904.0
2022-06-01 09:30:00,47.21,47.56,47.03,47.05,603976.0,45.8898,46.23,45.7148,45.7343,603976.0
2022-06-01 09:40:00,47.04,47.2,46.8,46.93,407231.0,45.7245,45.8801,45.4913,45.6176,407231.0
2022-06-01 09:50:00,46.94,47.28,46.88,47.09,284829.0,45.6273,45.9578,45.569,45.7731,284829.0
2022-06-01 10:00:00,47.11,47.21,46.22,46.34,418766.0,45.7926,45.8898,44.9275,45.0441,418766.0
2022-06-01 10:10:00,46.35,46.46,45.71,45.72,574348.0,45.0538,45.1608,44.4317,44.4415,574348.0
2022-06-01 10:20:00,45.72,45.87,45.54,45.55,338376.0,44.4415,44.5873,44.2665,44.2762,338376.0
2022-06-01 10:30:00,45.54,45.77,45.16,45.41,615937.0,44.2665,44.4901,43.8971,44.1401,615937.0
2022-06-01 10:40:00,45.41,45.59,45.32,45.33,217504.0,44.1401,44.3151,44.0526,44.0624,217504.0
2022-06-01 10:50:00,45.33,45.81,45.3,45.7,207872.0,44.0624,44.5289,44.0332,44.422,207872.0
2022-06-01 11:00:00,45.7,45.7,45.28,45.29,214660.0,44.422,44.422,44.0138,44.0235,214660.0
2022-06-01 11:10:00,45.31,45.57,45.07,45.23,238027.0,44.0429,44.2957,43.8096,43.9652,238027.0
2022-06-01 11:20:00,45.22,45.22,44.77,45.05,313215.0,43.9554,43.9554,43.518,43.7902,313215.0
2022-06-01 11:30:00,45.05,45.15,44.79,44.92,164281.0,43.7902,43.8874,43.5375,43.6638,164281.0
2022-06-01 11:40:00,44.89,44.9,44.6,44.63,268341.0,43.6347,43.6444,43.3528,43.3819,268341.0
2022-06-01 11:50:00,44.61,44.85,44.56,44.67,415165.0,43.3625,43.5958,43.3139,43.4208,415165.0
2022-06-01 12:00:00,44.64,44.76,44.5,44.66,214275.0,43.3917,43.5083,43.2556,43.4111,214275.0
2022-06-01 12:10:00,44.66,44.9,44.46,44.85,405115.0,43.4111,43.6444,43.2167,43.5958,405115.0
2022-06-01 12:20:00,44.84,44.93,44.63,44.63,183367.0,43.5861,43.6736,43.3819,43.3819,183367.0
2022-06-01 12:30:00,44.61,44.97,44.61,44.8,134457.0,43.3625,43.7124,43.3625,43.5472,134457.0
2022-06-01 12:40:00,44.83,44.91,44.47,44.54,233641.0,43.5763,43.6541,43.2264,43.2945,233641.0
2022-06-01 12:50:00,44.54,44.84,44.42,44.78,258125.0,43.2945,43.5861,43.1778,43.5277,258125.0
2022-06-01 13:00:00,44.77,45.13,44.72,45.12,208848.0,43.518,43.868,43.4694,43.8582,208848.0
2022-06-01 13:10:00,45.12,45.22,44.97,45.16,158169.0,43.8582,43.9554,43.7124,43.8971,158169.0
2022-06-01 13:20:00,45.17,45.32,45.06,45.2,145557.0,43.9068,44.0526,43.7999,43.936,145557.0
2022-06-01 13:30:00,45.2,45.54,45.05,45.48,217611.0,43.936,44.2665,43.7902,44.2082,217611.0
2022-06-01 13:40:00,45.44,45.59,45.39,45.45,138960.0,44.1693,44.3151,44.1207,44.179,138960.0
2022-06-01 13:50:00,45.44,45.57,45.23,45.4,130478.0,44.1693,44.2957,43.9652,44.1304,130478.0
2022-06-01 14:00:00,45.39,45.68,45.36,45.58,181564.0,44.1207,44.4026,44.0915,44.3054,181564.0
2022-06-01 14:10:00,45.59,45.66,45.41,45.5,127230.0,44.3151,44.3831,44.1401,44.2276,127230.0
2022-06-01 14:20:00,45.5,46.17,45.43,46.03,299129.0,44.2276,44.8789,44.1596,44.7428,299129.0
2022-06-01 14:30:00,46.04,46.18,45.95,45.95,176004.0,44.7525,44.8886,44.665,44.665,176004.0
2022-06-01 14:40:00,45.94,46.24,45.91,46.07,152583.0,44.6553,44.9469,44.6261,44.7817,152583.0
2022-06-01 14:50:00,46.05,46.07,45.75,45.85,217721.0,44.7622,44.7817,44.4706,44.5678,217721.0
2022-06-01 15:00:00,45.85,46.02,45.64,45.93,208368.0,44.5678,44.7331,44.3637,44.6456,208368.0
2022-06-01 15:10:00,45.94,46.32,45.87,46.15,171629.0,44.6553,45.0247,44.5873,44.8594,171629.0
2022-06-01 15:20:00,46.14,46.26,45.96,46.04,116092.0,44.8497,44.9664,44.6747,44.7525,116092.0
2022-06-01 15:30:00,46.03,46.17,45.81,46.17,153945.0,44.7428,44.8789,44.5289,44.8789,153945.0
2022-06-01 15:40:00,46.17,46.27,45.92,46.09,206845.0,44.8789,44.9761,44.6359,44.8011,206845.0
2022-06-01 15:50:00,46.11,46.22,45.32,45.34,641739.0,44.8206,44.9275,44.0526,44.0721,641739.0
2022-06-02 09:30:00,45.28,45.33,44.65,45.06,895234.0,44.0138,44.0624,43.4014,43.7999,895234.0
2022-06-02 09:40:00,45.04,45.21,44.78,45.16,257114.0,43.7805,43.9457,43.5277,43.8971,257114.0
2022-06-02 09:50:00,45.16,45.16,44.55,44.84,346869.0,43.8971,43.8971,43.3042,43.5861,346869.0
2022-06-02 10:00:00,44.84,45.15,44.72,44.89,198868.0,43.5861,43.8874,43.4694,43.6347,198868.0
2022-06-02 10:10:00,44.87,45.63,44.87,45.1,377622.0,43.6152,44.354,43.6152,43.8388,377622.0
2022-06-02 10:20:00,45.09,45.21,44.46,44.76,372009.0,43.8291,43.9457,43.2167,43.5083,372009.0
2022-06-02 10:30:00,44.76,45.1,44.64,45.06,238312.0,43.5083,43.8388,43.3917,43.7999,238312.0
2022-06-02 10:40:00,45.1,45.24,44.94,45.2,150883.0,43.8388,43.9749,43.6833,43.936,150883.0
2022-06-02 10:50:00,45.19,45.4,45.08,45.36,139652.0,43.9263,44.1304,43.8194,44.0915,139652.0
2022-06-02 11:00:00,45.37,45.79,45.32,45.77,258066.0,44.1012,44.5095,44.0526,44.4901,258066.0
2022-06-02 11:10:00,45.78,46.11,45.76,45.92,296553.0,44.4998,44.8206,44.4803,44.6359,296553.0
2022-06-02 11:20:00,45.93,46.09,45.84,45.99,156311.0,44.6456,44.8011,44.5581,44.7039,156311.0
2022-06-02 11:30:00,46.01,46.01,45.71,45.81,129881.0,44.7234,44.7234,44.4317,44.5289,129881.0
2022-06-02 11:40:00,45.86,46.5,45.82,46.49,232673.0,44.5775,45.1996,44.5387,45.1899,232673.0
2022-06-02 11:50:00,46.49,46.56,46.18,46.21,234552.0,45.1899,45.258,44.8886,44.9178,234552.0
2022-06-02 12:00:00,46.23,46.33,46.14,46.25,156078.0,44.9372,45.0344,44.8497,44.9566,156078.0
2022-06-02 12:10:00,46.25,46.48,46.21,46.48,130488.0,44.9566,45.1802,44.9178,45.1802,130488.0
2022-06-02 12:20:00,46.43,46.76,46.43,46.76,140306.0,45.1316,45.4524,45.1316,45.4524,140306.0
2022-06-02 12:30:00,46.77,46.97,46.73,46.97,186669.0,45.4621,45.6565,45.4232,45.6565,186669.0
2022-06-02 12:40:00,46.97,46.98,46.68,46.77,200804.0,45.6565,45.6662,45.3746,45.4621,200804.0
2022-06-02 12:50:00,46.79,46.99,46.78,46.87,167441.0,45.4815,45.6759,45.4718,45.5593,167441.0
2022-06-02 13:00:00,46.9,46.99,46.85,46.89,68806.0,45.5885,45.6759,45.5399,45.5787,68806.0
2022-06-02 13:10:00,46.9,46.94,46.65,46.87,181029.0,45.5885,45.6273,45.3455,45.5593,181029.0
2022-06-02 13:20:00,46.87,46.95,46.72,46.89,171712.0,45.5593,45.6371,45.4135,45.5787,171712.0
2022-06-02 13:30:00,46.89,47.02,46.87,46.97,121955.0,45.5787,45.7051,45.5593,45.6565,121955.0
2022-06-02 13:40:00,47.01,47.15,46.9,47.15,125367.0,45.6954,45.8315,45.5885,45.8315,125367.0
2022-06-02 13:50:00,47.16,47.19,46.94,47.12,161268.0,45.8412,45.8704,45.6273,45.8023,161268.0
2022-06-02 14:00:00,47.12,47.33,47.03,47.26,162791.0,45.8023,46.0064,45.7148,45.9384,162791.0
2022-06-02 14:10:00,47.26,47.32,47.15,47.28,131251.0,45.9384,45.9967,45.8315,45.9578,131251.0
2022-06-02 14:20:00,47.27,47.3,47.1,47.17,109952.0,45.9481,45.9773,45.7829,45.8509,109952.0
2022-06-02 14:30:00,47.18,47.36,47.17,47.34,333997.0,45.8606,46.0356,45.8509,46.0162,333997.0
2022-06-02 14:40:00,47.34,47.38,47.22,47.24,98011.0,46.0162,46.055,45.8995,45.919,98011.0
2022-06-02 14:50:00,47.24,47.35,46.98,47.01,252517.0,45.919,46.0259,45.6662,45.6954,252517.0
2022-06-02 15:00:00,46.98,47.28,46.97,47.2,145877.0,45.6662,45.9578,45.6565,45.8801,145877.0
2022-06-02 15:10:00,47.16,47.39,47.16,47.35,151709.0,45.8412,46.0648,45.8412,46.0259,151709.0
2022-06-02 15:20:00,47.35,47.47,47.11,47.22,136507.0,46.0259,46.1425,45.7926,45.8995,136507.0
2022-06-02 15:30:00,47.21,47.43,47.19,47.33,160106.0,45.8898,46.1036,45.8704,46.0064,160106.0
2022-06-02 15:40:00,47.34,47.58,47.32,47.49,205730.0,46.0162,46.2494,45.9967,46.162,205730.0
2022-06-02 15:50:00,47.5,47.92,47.49,47.9,710353.0,46.1717,46.5799,46.162,46.5605,710353.0
2022-06-03 09:30:00,46.17,46.71,46.06,46.3,650904.0,44.8789,45.4038,44.772,45.0052,650904.0
2022-06-03 09:40:00,46.39,46.5,45.83,46.08,560383.0,45.0927,45.1996,44.5484,44.7914,560383.0
2022-06-03 09:50:00,46.12,46.47,45.9,46.45,276072.0,44.8303,45.1705,44.6164,45.151,276072.0
2022-06-03 10:00:00,46.46,46.74,46.22,46.48,376452.0,45.1608,45.4329,44.9275,45.1802,376452.0
2022-06-03 10:10:00,46.46,46.63,46.08,46.47,210542.0,45.1608,45.326,44.7914,45.1705,210542.0
2022-06-03 10:20:00,46.42,46.5,46.05,46.22,149235.0,45.1219,45.1996,44.7622,44.9275,149235.0
2022-06-03 10:30:00,46.15,46.29,45.7,45.77,207120.0,44.8594,44.9955,44.422,44.4901,207120.0
2022-06-03 10:40:00,45.75,45.99,45.6,45.9,212135.0,44.4706,44.7039,44.3248,44.6164,212135.0
2022-06-03 10:50:00,45.89,45.97,45.71,45.8,159842.0,44.6067,44.6845,44.4317,44.5192,159842.0
2022-06-03 11:00:00,45.78,45.79,45.42,45.44,181663.0,44.4998,44.5095,44.1499,44.1693,181663.0
2022-06-03 11:10:00,45.44,45.47,45.23,45.4,230483.0,44.1693,44.1985,43.9652,44.1304,230483.0
2022-06-03 11:20:00,45.42,45.44,45.18,45.35,205076.0,44.1499,44.1693,43.9166,44.0818,205076.0
2022-06-03 11:30:00,45.35,45.75,45.27,45.7,312741.0,44.0818,44.4706,44.004,44.422,312741.0
2022-06-03 11:40:00,45.69,45.73,45.38,45.42,165041.0,44.4123,44.4512,44.111,44.1499,165041.0
2022-06-03 11:50:00,45.4,45.53,45.28,45.5,127080.0,44.1304,44.2568,44.0138,44.2276,127080.0
2022-06-03 12:00:00,45.47,45.79,45.46,45.51,187576.0,44.1985,44.5095,44.1887,44.2373,187576.0
2022-06-03 12:10:00,45.52,45.67,45.32,45.32,141034.0,44.2471,44.3929,44.0526,44.0526,141034.0
2022-06-03 12:20:00,45.31,45.79,45.25,45.75,246297.0,44.0429,44.5095,43.9846,44.4706,246297.0
2022-06-03 12:30:00,45.73,45.95,45.61,45.91,406896.0,44.4512,44.665,44.3345,44.6261,406896.0
2022-06-03 12:40:00,45.91,45.95,45.72,45.9,176656.0,44.6261,44.665,44.4415,44.6164,176656.0
2022-06-03 12:50:00,45.88,46.11,45.72,46.09,366276.0,44.597,44.8206,44.4415,44.8011,366276.0
2022-06-03 13:00:00,46.09,46.47,46.06,46.23,310742.0,44.8011,45.1705,44.772,44.9372,310742.0
2022-06-03 13:10:00,46.26,46.31,45.66,45.72,225212.0,44.9664,45.015,44.3831,44.4415,225212.0
2022-06-03 13:20:00,45.69,45.93,45.69,45.87,191745.0,44.4123,44.6456,44.4123,44.5873,191745.0
2022-06-03 13:30:00,45.85,45.94,45.66,45.79,117231.0,44.5678,44.6553,44.3831,44.5095,117231.0
2022-06-03 13:40:00,45.81,45.81,45.48,45.69,223927.0,44.5289,44.5289,44.2082,44.4123,223927.0
2022-06-03 13:50:00,45.68,45.76,45.57,45.61,163062.0,44.4026,44.4803,44.2957,44.3345,163062.0
2022-06-03 14:00:00,45.57,45.76,45.45,45.67,173087.0,44.2957,44.4803,44.179,44.3929,173087.0
2022-06-03 14:10:00,45.68,45.9,45.65,45.89,101981.0,44.4026,44.6164,44.3734,44.6067,101981.0
2022-06-03 14:20:00,45.9,46.07,45.72,46.07,151379.0,44.6164,44.7817,44.4415,44.7817,151379.0
2022-06-03 14:30:00,46.07,46.07,45.58,45.64,178202.0,44.7817,44.7817,44.3054,44.3637,178202.0
2022-06-03 14:40:00,45.64,45.85,45.57,45.85,124944.0,44.3637,44.5678,44.2957,44.5678,124944.0
2022-06-03 14:50:00,45.84,45.94,45.76,45.88,52381.0,44.5581,44.6553,44.4803,44.597,52381.0
2022-06-03 15:00:00,45.9,45.95,45.52,45.59,174209.0,44.6164,44.665,44.2471,44.3151,174209.0
2022-06-03 15:10:00,45.59,45.68,45.31,45.41,163209.0,44.3151,44.4026,44.0429,44.1401,163209.0
2022-06-03 15:20:00,45.44,45.68,45.32,45.68,123196.0,44.1693,44.4026,44.0526,44.4026,123196.0
2022-06-03 15:30:00,45.65,45.77,45.47,45.6,181271.0,44.3734,44.4901,44.1985,44.3248,181271.0
2022-06-03 15:40:00,45.61,45.7,45.28,45.46,250797.0,44.3345,44.422,44.0138,44.1887,250797.0
2022-06-03 15:50:00,45.46,45.76,45.28,45.52,743115.0,44.1887,44.4803,44.0138,44.2471,743115.0
2022-06-06 09:30:00,46.94,47.12,46.63,46.8,501307.0,45.6273,45.8023,45.326,45.4913,501307.0
2022-06-06 09:40:00,46.8,47.18,46.57,46.75,345140.0,45.4913,45.8606,45.2677,45.4427,345140.0
2022-06-06 09:50:00,46.73,47.07,46.62,47.07,310007.0,45.4232,45.7537,45.3163,45.7537,310007.0
2022-06-06 10:00:00,47.08,47.55,47.03,47.4,373536.0,45.7634,46.2203,45.7148,46.0745,373536.0
2022-06-06 10:10:00,47.41,47.5,47.2,47.31,209131.0,46.0842,46.1717,45.8801,45.987,209131.0
2022-06-06 10:20:00,47.28,47.42,47.17,47.33,161220.0,45.9578,46.0939,45.8509,46.0064,161220.0
2022-06-06 10:30:00,47.35,47.45,47.24,47.37,157692.0,46.0259,46.1231,45.919,46.0453,157692.0
2022-06-06 10:40:00,47.39,47.45,47.2,47.41,118636.0,46.0648,46.1231,45.8801,46.0842,118636.0
2022-06-06 10:50:00,47.45,47.5,47.25,47.38,66079.0,46.1231,46.1717,45.9287,46.055,66079.0
2022-06-06 11:00:00,47.39,47.51,47.1,47.15,162501.0,46.0648,46.1814,45.7829,45.8315,162501.0
2022-06-06 11:10:00,47.1,47.11,46.31,46.32,551434.0,45.7829,45.7926,45.015,45.0247,551434.0
2022-06-06 11:20:00,46.3,46.53,46.27,46.48,375759.0,45.0052,45.2288,44.9761,45.1802,375759.0
2022-06-06 11:30:00,46.48,46.56,46.32,46.4,156887.0,45.1802,45.258,45.0247,45.1024,156887.0
2022-06-06 11:40:00,46.41,46.77,46.39,46.54,108303.0,45.1122,45.4621,45.0927,45.2385,108303.0
2022-06-06 11:50:00,46.52,46.65,46.47,46.61,119914.0,45.2191,45.3455,45.1705,45.3066,119914.0
2022-06-06 12:00:00,46.57,46.6,45.97,45.98,209224.0,45.2677,45.2969,44.6845,44.6942,209224.0
2022-06-06 12:10:00,45.97,46.02,45.8,45.97,995092.0,44.6845,44.7331,44.5192,44.6845,995092.0
2022-06-06 12:20:00,45.95,46.02,45.73,45.79,125951.0,44.665,44.7331,44.4512,44.5095,125951.0
2022-06-06 12:30:00,45.74,46.01,45.62,46.0,127426.0,44.4609,44.7234,44.3443,44.7136,127426.0
2022-06-06 12:40:00,45.98,46.12,45.94,46.05,122286.0,44.6942,44.8303,44.6553,44.7622,122286.0
2022-06-06 12:50:00,46.01,46.19,45.89,46.12,134685.0,44.7234,44.8983,44.6067,44.8303,134685.0
2022-06-06 13:00:00,46.13,46.14,45.97,46.07,82110.0,44.84,44.8497,44.6845,44.7817,82110.0
2022-06-06 13:10:00,46.09,46.09,45.8,45.93,95612.0,44.8011,44.8011,44.5192,44.6456,95612.0
2022-06-06 13:20:00,45.92,46.03,45.8,46.0,112318.0,44.6359,44.7428,44.5192,44.7136,112318.0
2022-06-06 13:30:00,46.0,46.39,45.94,46.32,143857.0,44.7136,45.0927,44.6553,45.0247,143857.0
2022-06-06 13:40:00,46.34,46.51,46.31,46.46,146662.0,45.0441,45.2094,45.015,45.1608,146662.0
2022-06-06 13:50:00,46.46,46.62,46.43,46.62,178156.0,45.1608,45.3163,45.1316,45.3163,178156.0
2022-06-06 14:00:00,46.62,46.63,46.39,46.48,109715.0,45.3163,45.326,45.0927,45.1802,109715.0
2022-06-06 14:10:00,46.47,46.53,46.28,46.37,156818.0,45.1705,45.2288,44.9858,45.0733,156818.0
2022-06-06 14:20:00,46.36,46.37,45.86,45.94,145253.0,45.0636,45.0733,44.5775,44.6553,145253.0
2022-06-06 14:30:00,45.92,46.02,45.8,45.85,133891.0,44.6359,44.7331,44.5192,44.5678,133891.0
2022-06-06 14:40:00,45.86,46.11,45.82,45.96,129821.0,44.5775,44.8206,44.5387,44.6747,129821.0
2022-06-06 14:50:00,45.95,46.08,45.63,45.97,186061.0,44.665,44.7914,44.354,44.6845,186061.0
2022-06-06 15:00:00,45.96,46.08,45.77,45.84,168416.0,44.6747,44.7914,44.4901,44.5581,168416.0
2022-06-06 15:10:00,45.8,45.95,45.66,45.68,103063.0,44.5192,44.665,44.3831,44.4026,103063.0
2022-06-06 15:20:00,45.63,45.81,45.55,45.72,103270.0,44.354,44.5289,44.2762,44.4415,103270.0
2022-06-06 15:30:00,45.7,45.85,45.54,45.66,154560.0,44.422,44.5678,44.2665,44.3831,154560.0
2022-06-06 15:40:00,45.65,46.01,45.59,45.79,237604.0,44.3734,44.7234,44.3151,44.5095,237604.0
2022-06-06 15:50:00,45.8,46.15,45.78,45.93,292901.0,44.5192,44.8594,44.4998,44.6456,292901.0
2022-06-07 09:30:00,44.7,45.16,44.54,45.0,407622.0,43.45,43.8971,43.2945,43.7416,407622.0
2022-06-07 09:40:00,45.03,45.26,44.95,45.22,242046.0,43.7708,43.9943,43.693,43.9554,242046.0
2022-06-07 09:50:00,45.23,45.51,45.17,45.24,224965.0,43.9652,44.2373,43.9068,43.9749,224965.0
2022-06-07 10:00:00,45.26,45.52,45.14,45.25,220819.0,43.9943,44.2471,43.8777,43.9846,220819.0
2022-06-07 10:10:00,45.22,45.29,44.99,45.14,204615.0,43.9554,44.0235,43.7319,43.8777,204615.0
2022-06-07 10:20:00,45.15,45.84,45.09,45.79,251688.0,43.8874,44.5581,43.8291,44.5095,251688.0
2022-06-07 10:30:00,45.81,46.38,45.73,46.32,258848.0,44.5289,45.083,44.4512,45.0247,258848.0
2022-06-07 10:40:00,46.31,46.55,46.25,46.54,261779.0,45.015,45.2483,44.9566,45.2385,261779.0
2022-06-07 10:50:00,46.55,46.56,46.31,46.35,224738.0,45.2483,45.258,45.015,45.0538,224738.0
2022-06-07 11:00:00,46.37,46.47,46.15,46.3,133810.0,45.0733,45.1705,44.8594,45.0052,133810.0
2022-06-07 11:10:00,46.33,46.47,46.18,46.23,107974.0,45.0344,45.1705,44.8886,44.9372,107974.0
2022-06-07 11:20:00,46.25,46.28,45.86,45.93,129782.0,44.9566,44.9858,44.5775,44.6456,129782.0
2022-06-07 11:30:00,45.91,45.98,45.77,45.98,99857.0,44.6261,44.6942,44.4901,44.6942,99857.0
2022-06-07 11:40:00,45.98,45.99,45.65,45.69,157028.0,44.6942,44.7039,44.3734,44.4123,157028.0
2022-06-07 11:50:00,45.67,45.97,45.63,45.93,148603.0,44.3929,44.6845,44.354,44.6456,148603.0
2022-06-07 12:00:00,45.94,46.0,45.69,45.79,144862.0,44.6553,44.7136,44.4123,44.5095,144862.0
2022-06-07 12:10:00,45.8,45.85,45.56,45.68,433727.0,44.5192,44.5678,44.2859,44.4026,433727.0
2022-06-07 12:20:00,45.65,45.84,45.6,45.78,71405.0,44.3734,44.5581,44.3248,44.4998,71405.0
2022-06-07 12:30:00,45.79,46.0,45.7,46.0,113659.0,44.5095,44.7136,44.422,44.7136,113659.0
2022-06-07 12:40:00,46.0,46.19,46.0,46.15,190129.0,44.7136,44.8983,44.7136,44.8594,190129.0
2022-06-07 12:50:00,46.15,46.23,46.04,46.17,149985.0,44.8594,44.9372,44.7525,44.8789,149985.0
2022-06-07 13:00:00,46.18,46.38,46.09,46.38,118534.0,44.8886,45.083,44.8011,45.083,118534.0
2022-06-07 13:10:00,46.38,46.49,46.3,46.45,120778.0,45.083,45.1899,45.0052,45.151,120778.0
2022-06-07 13:20:00,46.44,46.55,46.4,46.47,92700.0,45.1413,45.2483,45.1024,45.1705,92700.0
2022-06-07 13:30:00,46.47,46.53,46.37,46.46,117591.0,45.1705,45.2288,45.0733,45.1608,117591.0
2022-06-07 13:40:00,46.46,46.49,46.34,46.43,115339.0,45.1608,45.1899,45.0441,45.1316,115339.0
2022-06-07 13:50:00,46.44,46.53,46.36,46.38,104157.0,45.1413,45.2288,45.0636,45.083,104157.0
2022-06-07 14:00:00,46.39,46.78,46.32,46.76,189421.0,45.0927,45.4718,45.0247,45.4524,189421.0
2022-06-07 14:10:00,46.77,46.92,46.73,46.74,158139.0,45.4621,45.6079,45.4232,45.4329,158139.0
2022-06-07 14:20:00,46.74,46.86,46.72,46.83,98243.0,45.4329,45.5496,45.4135,45.5204,98243.0
2022-06-07 14:30:00,46.82,46.98,46.79,46.88,156445.0,45.5107,45.6662,45.4815,45.569,156445.0
2022-06-07 14:40:00,46.89,46.89,46.47,46.5,240040.0,45.5787,45.5787,45.1705,45.1996,240040.0
2022-06-07 14:50:00,46.51,46.72,46.49,46.71,159828.0,45.2094,45.4135,45.1899,45.4038,159828.0
2022-06-07 15:00:00,46.7,46.93,46.68,46.86,210041.0,45.3941,45.6176,45.3746,45.5496,210041.0
2022-06-07 15:10:00,46.86,46.93,46.74,46.9,121734.0,45.5496,45.6176,45.4329,45.5885,121734.0
2022-06-07 15:20:00,46.9,47.0,46.87,46.97,139458.0,45.5885,45.6857,45.5593,45.6565,139458.0
2022-06-07 15:30:00,46.97,47.23,46.92,47.23,195412.0,45.6565,45.9092,45.6079,45.9092,195412.0
2022-06-07 15:40:00,47.24,47.35,47.14,47.3,208642.0,45.919,46.0259,45.8218,45.9773,208642.0
2022-06-07 15:50:00,47.28,47.42,47.22,47.25,397781.0,45.9578,46.0939,45.8995,45.9287,397781.0
2022-06-08 09:30:00,46.63,46.78,46.22,46.7,443174.0,45.326,45.4718,44.9275,45.3941,443174.0
2022-06-08 09:40:00,46.72,47.21,46.52,47.09,304525.0,45.4135,45.8898,45.2191,45.7731,304525.0
2022-06-08 09:50:00,47.11,47.28,47.03,47.11,224272.0,45.7926,45.9578,45.7148,45.7926,224272.0
2022-06-08 10:00:00,47.13,47.15,46.85,47.05,181977.0,45.812,45.8315,45.5399,45.7343,181977.0
2022-06-08 10:10:00,47.03,47.03,46.42,46.73,232775.0,45.7148,45.7148,45.1219,45.4232,232775.0
2022-06-08 10:20:00,46.74,47.0,46.74,46.8,149329.0,45.4329,45.6857,45.4329,45.4913,149329.0
2022-06-08 10:30:00,46.8,47.13,46.72,46.96,130574.0,45.4913,45.812,45.4135,45.6468,130574.0
2022-06-08 10:40:00,46.97,47.08,46.64,46.9,139138.0,45.6565,45.7634,45.3357,45.5885,139138.0
2022-06-08 10:50:00,46.92,47.0,46.61,46.63,99854.0,45.6079,45.6857,45.3066,45.326,99854.0
2022-06-08 11:00:00,46.72,46.76,46.55,46.71,100603.0,45.4135,45.4524,45.2483,45.4038,100603.0
2022-06-08 11:10:00,46.74,47.21,46.69,47.13,189231.0,45.4329,45.8898,45.3843,45.812,189231.0
2022-06-08 11:20:00,47.14,47.17,47.01,47.09,146414.0,45.8218,45.8509,45.6954,45.7731,146414.0
2022-06-08 11:30:00,47.09,47.18,47.02,47.11,140541.0,45.7731,45.8606,45.7051,45.7926,140541.0
2022-06-08 11:40:00,47.13,47.25,46.88,46.99,209955.0,45.812,45.9287,45.569,45.6759,209955.0
2022-06-08 11:50:00,46.99,47.1,46.93,46.94,58772.0,45.6759,45.7829,45.6176,45.6273,58772.0
2022-06-08 12:00:00,46.93,47.13,46.84,46.92,132732.0,45.6176,45.812,45.5301,45.6079,132732.0
2022-06-08 12:10:00,46.92,47.02,46.87,46.97,69165.0,45.6079,45.7051,45.5593,45.6565,69165.0
2022-06-08 12:20:00,47.0,47.0,46.48,46.67,205390.0,45.6857,45.6857,45.1802,45.3649,205390.0
2022-06-08 12:30:00,46.66,46.67,46.08,46.09,201170.0,45.3552,45.3649,44.7914,44.8011,201170.0
2022-06-08 12:40:00,46.08,46.16,45.83,46.11,389802.0,44.7914,44.8692,44.5484,44.8206,389802.0
2022-06-08 12:50:00,46.09,46.23,46.06,46.23,120116.0,44.8011,44.9372,44.772,44.9372,120116.0
2022-06-08 13:00:00,46.21,46.22,45.93,46.14,177980.0,44.9178,44.9275,44.6456,44.8497,177980.0
2022-06-08 13:10:00,46.13,46.18,45.95,46.16,194971.0,44.84,44.8886,44.665,44.8692,194971.0
2022-06-08 13:20:00,46.15,46.16,45.91,45.92,145264.0,44.8594,44.8692,44.6261,44.6359,145264.0
2022-06-08 13:30:00,45.9,45.93,45.52,45.54,278988.0,44.6164,44.6456,44.2471,44.2665,278988.0
2022-06-08 13:40:00,45.53,45.96,45.53,45.9,178318.0,44.2568,44.6747,44.2568,44.6164,178318.0
2022-06-08 13:50:00,45.91,45.96,45.76,45.82,112676.0,44.6261,44.6747,44.4803,44.5387,112676.0
2022-06-08 14:00:00,45.82,45.99,45.8,45.89,96025.0,44.5387,44.7039,44.5192,44.6067,96025.0
2022-06-08 14:10:00,45.88,45.94,45.7,45.79,135294.0,44.597,44.6553,44.422,44.5095,135294.0
2022-06-08 14:20:00,45.77,45.86,45.48,45.61,214012.0,44.4901,44.5775,44.2082,44.3345,214012.0
2022-06-08 14:30:00,45.61,45.76,45.44,45.56,217014.0,44.3345,44.4803,44.1693,44.2859,217014.0
2022-06-08 14:40:00,45.6,45.9,45.58,45.8,187221.0,44.3248,44.6164,44.3054,44.5192,187221.0
2022-06-08 14:50:00,45.8,45.84,45.66,45.72,186681.0,44.5192,44.5581,44.3831,44.4415,186681.0
2022-06-08 15:00:00,45.72,45.72,45.42,45.57,189435.0,44.4415,44.4415,44.1499,44.2957,189435.0
2022-06-08 15:10:00,45.52,45.85,45.51,45.81,309995.0,44.2471,44.5678,44.2373,44.5289,309995.0
2022-06-08 15:20:00,45.81,46.08,45.79,45.98,234684.0,44.5289,44.7914,44.5095,44.6942,234684.0
2022-06-08 15:30:00,45.99,46.14,45.92,46.05,166779.0,44.7039,44.8497,44.6359,44.7622,166779.0
2022-06-08 15:40:00,46.04,46.04,45.61,45.62,178328.0,44.7525,44.7525,44.3345,44.3443,178328.0
2022-06-08 15:50:00,45.63,45.85,45.57,45.74,267046.0,44.354,44.5678,44.2957,44.4609,267046.0
2022-06-09 09:30:00,45.08,45.55,44.87,45.05,466158.0,43.8194,44.2762,43.6152,43.7902,466158.0
2022-06-09 09:40:00,45.04,45.39,44.76,45.23,446535.0,43.7805,44.1207,43.5083,43.9652,446535.0
2022-06-09 09:50:00,45.24,45.86,45.2,45.83,411771.0,43.9749,44.5775,43.936,44.5484,411771.0
2022-06-09 10:00:00,45.86,45.86,45.21,45.23,141339.0,44.5775,44.5775,43.9457,43.9652,141339.0
2022-06-09 10:10:00,45.22,45.57,44.98,45.36,190185.0,43.9554,44.2957,43.7222,44.0915,190185.0
2022-06-09 10:20:00,45.41,45.52,45.3,45.52,78558.0,44.1401,44.2471,44.0332,44.2471,78558.0
2022-06-09 10:30:00,45.55,45.72,45.37,45.61,166739.0,44.2762,44.4415,44.1012,44.3345,166739.0
2022-06-09 10:40:00,45.6,45.62,45.14,45.21,144964.0,44.3248,44.3443,43.8777,43.9457,144964.0
2022-06-09 10:50:00,45.18,45.18,44.83,45.08,138104.0,43.9166,43.9166,43.5763,43.8194,138104.0
2022-06-09 11:00:00,45.05,45.11,44.67,44.86,170670.0,43.7902,43.8485,43.4208,43.6055,170670.0
2022-06-09 11:10:00,44.85,45.01,44.81,44.93,129106.0,43.5958,43.7513,43.5569,43.6736,129106.0
2022-06-09 11:20:00,44.93,45.12,44.88,44.91,137599.0,43.6736,43.8582,43.625,43.6541,137599.0
2022-06-09 11:30:00,44.9,45.05,44.8,44.99,97483.0,43.6444,43.7902,43.5472,43.7319,97483.0
2022-06-09 11:40:00,44.99,45.41,44.88,44.92,217929.0,43.7319,44.1401,43.625,43.6638,217929.0
2022-06-09 11:50:00,44.91,45.13,44.77,45.1,65112.0,43.6541,43.868,43.518,43.8388,65112.0
2022-06-09 12:00:00,45.11,45.2,44.87,44.95,79502.0,43.8485,43.936,43.6152,43.693,79502.0
2022-06-09 12:10:00,44.92,44.95,44.72,44.86,153183.0,43.6638,43.693,43.4694,43.6055,153183.0
2022-06-09 12:20:00,44.88,45.18,44.86,45.11,117762.0,43.625,43.9166,43.6055,43.8485,117762.0
2022-06-09 12:30:00,45.13,45.25,45.03,45.15,89715.0,43.868,43.9846,43.7708,43.8874,89715.0
2022-06-09 12:40:00,45.18,45.36,45.14,45.22,129040.0,43.9166,44.0915,43.8777,43.9554,129040.0
2022-06-09 12:50:00,45.22,45.47,45.06,45.39,98879.0,43.9554,44.1985,43.7999,44.1207,98879.0
2022-06-09 13:00:00,45.42,45.6,45.35,45.42,132207.0,44.1499,44.3248,44.0818,44.1499,132207.0
2022-06-09 13:10:00,45.43,45.55,45.34,45.41,86221.0,44.1596,44.2762,44.0721,44.1401,86221.0
2022-06-09 13:20:00,45.4,45.44,45.0,45.07,88930.0,44.1304,44.1693,43.7416,43.8096,88930.0
2022-06-09 13:30:00,45.07,45.07,44.79,44.91,103311.0,43.8096,43.8096,43.5375,43.6541,103311.0
2022-06-09 13:40:00,44.87,44.92,44.72,44.89,153979.0,43.6152,43.6638,43.4694,43.6347,153979.0
2022-06-09 13:50:00,44.89,45.11,44.88,45.09,121578.0,43.6347,43.8485,43.625,43.8291,121578.0
2022-06-09 14:00:00,45.09,45.1,44.78,44.86,169796.0,43.8291,43.8388,43.5277,43.6055,169796.0
2022-06-09 14:10:00,44.87,44.93,44.72,44.84,98362.0,43.6152,43.6736,43.4694,43.5861,98362.0
2022-06-09 14:20:00,44.86,44.91,44.59,44.74,135691.0,43.6055,43.6541,43.3431,43.4889,135691.0
2022-06-09 14:30:00,44.72,44.73,44.41,44.46,166036.0,43.4694,43.4791,43.1681,43.2167,166036.0
2022-06-09 14:40:00,44.45,44.55,44.34,44.46,136972.0,43.207,43.3042,43.1001,43.2167,136972.0
2022-06-09 14:50:00,44.46,44.53,44.16,44.17,213676.0,43.2167,43.2847,42.9251,42.9348,213676.0
2022-06-09 15:00:00,44.16,44.18,43.69,43.78,290684.0,42.9251,42.9445,42.4682,42.5557,290684.0
2022-06-09 15:10:00,43.77,43.87,43.65,43.79,267410.0,42.546,42.6432,42.4293,42.5654,267410.0
2022-06-09 15:20:00,43.79,43.88,43.46,43.46,224043.0,42.5654,42.6529,42.2447,42.2447,224043.0
2022-06-09 15:30:00,43.45,43.5,43.32,43.39,289493.0,42.2349,42.2835,42.1086,42.1766,289493.0
2022-06-09 15:40:00,43.34,43.36,42.78,42.91,386353.0,42.128,42.1475,41.5837,41.71,386353.0
2022-06-09 15:50:00,42.88,43.05,42.43,42.43,541409.0,41.6809,41.8461,41.2435,41.2435,541409.0
2022-06-10 09:30:00,40.34,40.62,39.75,40.01,1006571.0,39.2119,39.4841,38.6384,38.8911,1006571.0
2022-06-10 09:40:00,40.02,40.41,39.97,40.11,655254.0,38.9009,39.28,38.8523,38.9883,655254.0
2022-06-10 09:50:00,40.1,40.23,39.71,39.85,292036.0,38.9786,39.105,38.5995,38.7356,292036.0
2022-06-10 10:00:00,39.85,39.86,39.13,39.14,490482.0,38.7356,38.7453,38.0357,38.0455,490482.0
2022-06-10 10:10:00,39.14,39.23,38.99,39.05,306716.0,38.0455,38.133,37.8997,37.958,306716.0
2022-06-10 10:20:00,39.05,39.12,38.84,38.89,333607.0,37.958,38.026,37.7539,37.8025,333607.0
2022-06-10 10:30:00,38.88,39.39,38.86,39.35,291391.0,37.7927,38.2885,37.7733,38.2496,291391.0
2022-06-10 10:40:00,39.34,39.5,39.2,39.37,465651.0,38.2399,38.3954,38.1038,38.269,465651.0
2022-06-10 10:50:00,39.36,39.57,39.06,39.06,239936.0,38.2593,38.4634,37.9677,37.9677,239936.0
2022-06-10 11:00:00,39.04,39.16,38.92,39.05,175130.0,37.9483,38.0649,37.8316,37.958,175130.0
2022-06-10 11:10:00,39.04,39.2,38.94,39.19,189194.0,37.9483,38.1038,37.8511,38.0941,189194.0
2022-06-10 11:20:00,39.19,39.29,38.83,38.92,383851.0,38.0941,38.1913,37.7441,37.8316,383851.0
2022-06-10 11:30:00,38.92,38.98,38.76,38.76,208184.0,37.8316,37.8899,37.6761,37.6761,208184.0
2022-06-10 11:40:00,38.76,39.09,38.74,38.8,307251.0,37.6761,37.9969,37.6567,37.715,307251.0
2022-06-10 11:50:00,38.8,39.18,38.75,39.12,215788.0,37.715,38.0843,37.6664,38.026,215788.0
2022-06-10 12:00:00,39.11,39.38,39.06,39.31,244419.0,38.0163,38.2788,37.9677,38.2107,244419.0
2022-06-10 12:10:00,39.31,39.32,38.88,38.95,165519.0,38.2107,38.2204,37.7927,37.8608,165519.0
2022-06-10 12:20:00,38.96,39.12,38.89,39.07,141249.0,37.8705,38.026,37.8025,37.9774,141249.0
2022-06-10 12:30:00,39.07,39.17,38.95,39.09,216153.0,37.9774,38.0746,37.8608,37.9969,216153.0
2022-06-10 12:40:00,39.11,39.25,38.99,39.04,148365.0,38.0163,38.1524,37.8997,37.9483,148365.0
2022-06-10 12:50:00,39.02,39.02,38.8,38.96,181118.0,37.9288,37.9288,37.715,37.8705,181118.0
2022-06-10 13:00:00,38.96,39.01,38.77,38.92,165329.0,37.8705,37.9191,37.6858,37.8316,165329.0
2022-06-10 13:10:00,38.94,39.07,38.76,39.06,155344.0,37.8511,37.9774,37.6761,37.9677,155344.0
2022-06-10 13:20:00,39.05,39.27,39.0,39.26,141205.0,37.958,38.1718,37.9094,38.1621,141205.0
2022-06-10 13:30:00,39.26,39.35,38.96,39.35,159329.0,38.1621,38.2496,37.8705,38.2496,159329.0
2022-06-10 13:40:00,39.36,39.56,39.21,39.54,181564.0,38.2593,38.4537,38.1135,38.4343,181564.0
2022-06-10 13:50:00,39.55,39.67,39.18,39.29,201826.0,38.444,38.5606,38.0843,38.1913,201826.0
2022-06-10 14:00:00,39.31,39.32,39.06,39.24,219735.0,38.2107,38.2204,37.9677,38.1427,219735.0
2022-06-10 14:10:00,39.26,39.48,39.13,39.44,134767.0,38.1621,38.376,38.0357,38.3371,134767.0
2022-06-10 14:20:00,39.44,39.63,39.24,39.36,198104.0,38.3371,38.5218,38.1427,38.2593,198104.0
2022-06-10 14:30:00,39.36,39.57,39.36,39.37,213510.0,38.2593,38.4634,38.2593,38.269,213510.0
2022-06-10 14:40:00,39.38,39.59,39.2,39.58,125612.0,38.2788,38.4829,38.1038,38.4732,125612.0
2022-06-10 14:50:00,39.6,39.87,39.48,39.77,264492.0,38.4926,38.7551,38.376,38.6578,264492.0
2022-06-10 15:00:00,39.77,39.89,39.31,39.44,215468.0,38.6578,38.7745,38.2107,38.3371,215468.0
2022-06-10 15:10:00,39.43,39.83,39.42,39.81,157992.0,38.3274,38.7162,38.3176,38.6967,157992.0
2022-06-10 15:20:00,39.82,40.11,39.44,39.86,365612.0,38.7065,38.9883,38.3371,38.7453,365612.0
2022-06-10 15:30:00,39.86,39.95,39.58,39.77,315862.0,38.7453,38.8328,38.4732,38.6578,315862.0
2022-06-10 15:40:00,39.76,39.84,39.08,39.09,411171.0,38.6481,38.7259,37.9871,37.9969,411171.0
2022-06-10 15:50:00,39.08,39.32,38.69,38.72,632169.0,37.9871,38.2204,37.6081,37.6372,632169.0
2022-06-13 09:30:00,35.76,36.32,35.74,35.89,1039727.0,34.76,35.3043,34.7405,34.8864,1039727.0
2022-06-13 09:40:00,35.87,36.18,35.54,35.73,724709.0,34.8669,35.1682,34.5461,34.7308,724709.0
2022-06-13 09:50:00,35.75,35.93,35.66,35.72,411093.0,34.7503,34.9252,34.6628,34.7211,411093.0
2022-06-13 10:00:00,35.71,35.99,35.56,35.67,372471.0,34.7114,34.9836,34.5656,34.6725,372471.0
2022-06-13 10:10:00,35.63,35.76,34.96,35.02,478691.0,34.6336,34.76,33.9824,34.0407,478691.0
2022-06-13 10:20:00,35.02,35.18,34.87,34.94,382888.0,34.0407,34.1962,33.8949,33.9629,382888.0
2022-06-13 10:30:00,34.93,35.19,34.83,35.04,396020.0,33.9532,34.2059,33.856,34.0601,396020.0
2022-06-13 10:40:00,35.02,35.02,34.49,34.54,416417.0,34.0407,34.0407,33.5255,33.5741,416417.0
2022-06-13 10:50:00,34.52,34.77,34.43,34.63,245337.0,33.5547,33.7977,33.4672,33.6616,245337.0
2022-06-13 11:00:00,34.6,34.65,34.32,34.38,222603.0,33.6324,33.681,33.3603,33.4186,222603.0
2022-06-13 11:10:00,34.36,34.99,34.27,34.96,259581.0,33.3991,34.0115,33.3117,33.9824,259581.0
2022-06-13 11:20:00,34.95,35.3,34.89,35.01,292775.0,33.9726,34.3129,33.9143,34.031,292775.0
2022-06-13 11:30:00,34.98,35.38,34.81,35.37,269942.0,34.0018,34.3906,33.8366,34.3809,269942.0
2022-06-13 11:40:00,35.36,35.56,35.18,35.36,211575.0,34.3712,34.5656,34.1962,34.3712,211575.0
2022-06-13 11:50:00,35.33,35.46,35.04,35.27,177948.0,34.342,34.4684,34.0601,34.2837,177948.0
2022-06-13 12:00:00,35.26,35.57,35.13,35.34,140321.0,34.274,34.5753,34.1476,34.3517,140321.0
2022-06-13 12:10:00,35.3,35.67,35.26,35.44,155723.0,34.3129,34.6725,34.274,34.4489,155723.0
2022-06-13 12:20:00,35.5,35.65,35.38,35.51,210502.0,34.5073,34.6531,34.3906,34.517,210502.0
2022-06-13 12:30:00,35.49,36.17,35.37,36.08,317060.0,34.4975,35.1585,34.3809,35.071,317060.0
2022-06-13 12:40:00,36.08,36.11,35.55,35.58,201912.0,35.071,35.1002,34.5559,34.585,201912.0
2022-06-13 12:50:00,35.58,35.7,35.21,35.24,245444.0,34.585,34.7017,34.2254,34.2545,245444.0
2022-06-13 13:00:00,35.23,35.25,34.99,35.15,147803.0,34.2448,34.2642,34.0115,34.167,147803.0
2022-06-13 13:10:00,35.15,35.2,35.02,35.15,109660.0,34.167,34.2156,34.0407,34.167,109660.0
2022-06-13 13:20:00,35.15,35.15,34.91,35.03,217902.0,34.167,34.167,33.9338,34.0504,217902.0
2022-06-13 13:30:00,35.02,35.14,34.86,35.14,175500.0,34.0407,34.1573,33.8852,34.1573,175500.0
2022-06-13 13:40:00,35.14,35.72,35.12,35.72,288725.0,34.1573,34.7211,34.1379,34.7211,288725.0
2022-06-13 13:50:00,35.71,35.78,35.41,35.59,170986.0,34.7114,34.7794,34.4198,34.5947,170986.0
2022-06-13 14:00:00,35.59,35.6,35.11,35.12,136393.0,34.5947,34.6045,34.1282,34.1379,136393.0
2022-06-13 14:10:00,35.12,35.17,34.94,35.12,209178.0,34.1379,34.1865,33.9629,34.1379,209178.0
2022-06-13 14:20:00,35.14,35.28,35.08,35.1,127087.0,34.1573,34.2934,34.099,34.1184,127087.0
2022-06-13 14:30:00,35.09,35.41,34.8,35.31,284813.0,34.1087,34.4198,33.8268,34.3226,284813.0
2022-06-13 14:40:00,35.29,35.48,35.18,35.26,225197.0,34.3031,34.4878,34.1962,34.274,225197.0
2022-06-13 14:50:00,35.25,35.26,34.82,34.86,195054.0,34.2642,34.274,33.8463,33.8852,195054.0
2022-06-13 15:00:00,34.83,35.03,34.7,34.74,379362.0,33.856,34.0504,33.7296,33.7685,379362.0
2022-06-13 15:10:00,34.73,35.2,34.43,34.73,528123.0,33.7588,34.2156,33.4672,33.7588,528123.0
2022-06-13 15:20:00,34.71,34.86,34.3,34.3,290093.0,33.7394,33.8852,33.3408,33.3408,290093.0
2022-06-13 15:30:00,34.31,34.51,34.07,34.15,497976.0,33.3505,33.5449,33.1172,33.195,497976.0
2022-06-13 15:40:00,34.14,34.28,33.96,34.14,483910.0,33.1853,33.3214,33.0103,33.1853,483910.0
2022-06-13 15:50:00,34.17,34.43,33.79,34.29,894429.0,33.2145,33.4672,32.8451,33.3311,894429.0
2022-06-14 09:30:00,34.8,34.86,34.5,34.59,679098.0,33.8268,33.8852,33.5352,33.6227,679098.0
2022-06-14 09:40:00,34.59,34.62,34.14,34.47,437905.0,33.6227,33.6519,33.1853,33.5061,437905.0
2022-06-14 09:50:00,34.47,35.0,34.23,34.95,450311.0,33.5061,34.0212,33.2728,33.9726,450311.0
2022-06-14 10:00:00,34.94,35.08,34.54,34.6,414456.0,33.9629,34.099,33.5741,33.6324,414456.0
2022-06-14 10:10:00,34.6,34.65,34.27,34.3,250213.0,33.6324,33.681,33.3117,33.3408,250213.0
2022-06-14 10:20:00,34.26,34.35,34.02,34.03,231694.0,33.3019,33.3894,33.0686,33.0784,231694.0
2022-06-14 10:30:00,34.05,34.24,33.94,34.08,408831.0,33.0978,33.2825,32.9909,33.127,408831.0
2022-06-14 10:40:00,34.07,34.41,33.77,34.41,393433.0,33.1172,33.4477,32.8256,33.4477,393433.0
2022-06-14 10:50:00,34.42,34.59,34.28,34.34,243339.0,33.4575,33.6227,33.3214,33.3797,243339.0
2022-06-14 11:00:00,34.33,34.54,34.04,34.04,289482.0,33.37,33.5741,33.0881,33.0881,289482.0
2022-06-14 11:10:00,34.04,34.05,33.84,33.98,167344.0,33.0881,33.0978,32.8937,33.0298,167344.0
2022-06-14 11:20:00,33.99,34.25,33.77,34.04,204372.0,33.0395,33.2922,32.8256,33.0881,204372.0
2022-06-14 11:30:00,34.04,34.35,33.87,34.13,231020.0,33.0881,33.3894,32.9228,33.1756,231020.0
2022-06-14 11:40:00,34.12,34.36,34.07,34.11,225352.0,33.1658,33.3991,33.1172,33.1561,225352.0
2022-06-14 11:50:00,34.1,34.37,33.99,34.28,175032.0,33.1464,33.4089,33.0395,33.3214,175032.0
2022-06-14 12:00:00,34.26,34.26,33.86,33.92,134029.0,33.3019,33.3019,32.9131,32.9714,134029.0
2022-06-14 12:10:00,33.92,34.08,33.73,34.05,177418.0,32.9714,33.127,32.7868,33.0978,177418.0
2022-06-14 12:20:00,34.06,34.15,33.84,33.9,116002.0,33.1075,33.195,32.8937,32.952,116002.0
2022-06-14 12:30:00,33.92,33.94,33.61,33.72,260415.0,32.9714,32.9909,32.6701,32.777,260415.0
2022-06-14 12:40:00,33.71,33.84,33.65,33.83,193369.0,32.7673,32.8937,32.709,32.884,193369.0
2022-06-14 12:50:00,33.83,34.01,33.72,34.0,255284.0,32.884,33.0589,32.777,33.0492,255284.0
2022-06-14 13:00:00,34.01,34.26,33.88,34.24,265092.0,33.0589,33.3019,32.9326,33.2825,265092.0
2022-06-14 13:10:00,34.22,34.56,34.11,34.51,240184.0,33.2631,33.5935,33.1561,33.5449,240184.0
2022-06-14 13:20:00,34.53,34.67,34.24,34.24,184238.0,33.5644,33.7005,33.2825,33.2825,184238.0
2022-06-14 13:30:00,34.23,34.27,33.89,33.9,130943.0,33.2728,33.3117,32.9423,32.952,130943.0
2022-06-14 13:40:00,33.88,33.94,33.64,33.73,188651.0,32.9326,32.9909,32.6993,32.7868,188651.0
2022-06-14 13:50:00,33.75,33.92,33.7,33.77,166957.0,32.8062,32.9714,32.7576,32.8256,166957.0
2022-06-14 14:00:00,33.77,34.12,33.77,34.05,146864.0,32.8256,33.1658,32.8256,33.0978,146864.0
2022-06-14 14:10:00,34.05,34.06,33.74,33.89,132973.0,33.0978,33.1075,32.7965,32.9423,132973.0
2022-06-14 14:20:00,33.9,34.01,33.78,33.89,172010.0,32.952,33.0589,32.8354,32.9423,172010.0
2022-06-14 14:30:00,33.88,33.98,33.69,33.92,111576.0,32.9326,33.0298,32.7479,32.9714,111576.0
2022-06-14 14:40:00,33.9,33.92,33.51,33.54,145033.0,32.952,32.9714,32.5729,32.6021,145033.0
2022-06-14 14:50:00,33.53,33.66,33.45,33.51,204403.0,32.5923,32.7187,32.5146,32.5729,204403.0
2022-06-14 15:00:00,33.49,33.61,33.34,33.34,203660.0,32.5535,32.6701,32.4077,32.4077,203660.0
2022-06-14 15:10:00,33.34,33.44,33.07,33.11,241363.0,32.4077,32.5049,32.1452,32.1841,241363.0
2022-06-14 15:20:00,33.13,33.6,33.12,33.56,265409.0,32.2035,32.6604,32.1938,32.6215,265409.0
2022-06-14 15:30:00,33.59,34.16,33.55,34.07,543648.0,32.6507,33.2047,32.6118,33.1172,543648.0
2022-06-14 15:40:00,34.07,34.28,33.89,34.2,450189.0,33.1172,33.3214,32.9423,33.2436,450189.0
2022-06-14 15:50:00,34.21,34.27,33.82,33.97,916329.0,33.2533,33.3117,32.8742,33.02,916329.0
2022-06-15 09:30:00,34.9,35.08,34.73,34.94,650785.0,33.924,34.099,33.7588,33.9629,650785.0
2022-06-15 09:40:00,34.93,35.33,34.93,35.29,517642.0,33.9532,34.342,33.9532,34.3031,517642.0
2022-06-15 09:50:00,35.3,35.4,35.14,35.26,266412.0,34.3129,34.4101,34.1573,34.274,266412.0
2022-06-15 10:00:00,35.26,35.5,35.17,35.39,328146.0,34.274,34.5073,34.1865,34.4003,328146.0
2022-06-15 10:10:00,35.4,35.46,35.17,35.21,274054.0,34.4101,34.4684,34.1865,34.2254,274054.0
2022-06-15 10:20:00,35.21,35.27,35.11,35.24,196544.0,34.2254,34.2837,34.1282,34.2545,196544.0
2022-06-15 10:30:00,35.24,35.25,34.98,35.03,207520.0,34.2545,34.2642,34.0018,34.0504,207520.0
2022-06-15 10:40:00,35.03,35.07,34.85,34.93,186526.0,34.0504,34.0893,33.8754,33.9532,186526.0
2022-06-15 10:50:00,34.92,34.95,34.66,34.89,246983.0,33.9435,33.9726,33.6907,33.9143,246983.0
2022-06-15 11:00:00,34.87,34.95,34.77,34.78,166376.0,33.8949,33.9726,33.7977,33.8074,166376.0
2022-06-15 11:10:00,34.76,34.82,34.6,34.66,110233.0,33.788,33.8463,33.6324,33.6907,110233.0
2022-06-15 11:20:00,34.65,34.77,34.56,34.74,224403.0,33.681,33.7977,33.5935,33.7685,224403.0
2022-06-15 11:30:00,34.74,34.88,34.66,34.82,189042.0,33.7685,33.9046,33.6907,33.8463,189042.0
2022-06-15 11:40:00,34.81,34.89,34.76,34.8,206024.0,33.8366,33.9143,33.788,33.8268,206024.0
2022-06-15 11:50:00,34.78,34.95,34.75,34.93,141818.0,33.8074,33.9726,33.7782,33.9532,141818.0
2022-06-15 12:00:00,34.92,35.03,34.83,34.88,189391.0,33.9435,34.0504,33.856,33.9046,189391.0
2022-06-15 12:10:00,34.89,35.11,34.89,35.04,324717.0,33.9143,34.1282,33.9143,34.0601,324717.0
2022-06-15 12:20:00,35.06,35.15,35.03,35.09,251985.0,34.0796,34.167,34.0504,34.1087,251985.0
2022-06-15 12:30:00,35.09,35.18,34.97,34.97,175080.0,34.1087,34.1962,33.9921,33.9921,175080.0
2022-06-15 12:40:00,34.98,35.0,34.8,34.88,250571.0,34.0018,34.0212,33.8268,33.9046,250571.0
2022-06-15 12:50:00,34.91,34.91,34.55,34.59,173931.0,33.9338,33.9338,33.5838,33.6227,173931.0
2022-06-15 13:00:00,34.59,34.74,34.57,34.66,185527.0,33.6227,33.7685,33.6033,33.6907,185527.0
2022-06-15 13:10:00,34.66,34.8,34.62,34.77,104904.0,33.6907,33.8268,33.6519,33.7977,104904.0
2022-06-15 13:20:00,34.76,34.97,34.72,34.94,232498.0,33.788,33.9921,33.7491,33.9629,232498.0
2022-06-15 13:30:00,34.94,34.97,34.84,34.93,276411.0,33.9629,33.9921,33.8657,33.9532,276411.0
2022-06-15 13:40:00,34.92,34.94,34.73,34.73,103006.0,33.9435,33.9629,33.7588,33.7588,103006.0
2022-06-15 13:50:00,34.73,35.26,34.59,35.13,408384.0,33.7588,34.274,33.6227,34.1476,408384.0
2022-06-15 14:00:00,35.1,35.62,33.94,34.44,1238768.0,34.1184,34.6239,32.9909,33.4769,1238768.0
2022-06-15 14:10:00,34.45,34.91,34.1,34.69,1295447.0,33.4866,33.9338,33.1464,33.7199,1295447.0
2022-06-15 14:20:00,34.72,34.94,34.18,34.22,596791.0,33.7491,33.9629,33.2242,33.2631,596791.0
2022-06-15 14:30:00,34.21,35.27,33.49,34.95,1329814.0,33.2533,34.2837,32.5535,33.9726,1329814.0
2022-06-15 14:40:00,34.93,36.35,34.77,35.71,1544376.0,33.9532,35.3335,33.7977,34.7114,1544376.0
2022-06-15 14:50:00,35.7,36.0,34.89,35.12,789375.0,34.7017,34.9933,33.9143,34.1379,789375.0
2022-06-15 15:00:00,35.14,35.67,35.09,35.55,502934.0,34.1573,34.6725,34.1087,34.5559,502934.0
2022-06-15 15:10:00,35.55,35.71,35.06,35.38,532423.0,34.5559,34.7114,34.0796,34.3906,532423.0
2022-06-15 15:20:00,35.39,36.28,35.38,36.26,553775.0,34.4003,35.2654,34.3906,35.246,553775.0
2022-06-15 15:30:00,36.25,36.7,35.96,35.99,961271.0,35.2363,35.6737,34.9544,34.9836,961271.0
2022-06-15 15:40:00,35.99,35.99,35.45,35.77,541820.0,34.9836,34.9836,34.4587,34.7697,541820.0
2022-06-15 15:50:00,35.74,35.74,35.18,35.42,937187.0,34.7405,34.7405,34.1962,34.4295,937187.0
2022-06-16 09:30:00,32.97,33.08,32.33,32.46,941349.0,32.048,32.1549,31.4259,31.5523,941349.0
2022-06-16 09:40:00,32.48,32.82,32.27,32.67,768322.0,31.5717,31.9022,31.3676,31.7564,768322.0
2022-06-16 09:50:00,32.65,32.67,32.34,32.48,406489.0,31.737,31.7564,31.4356,31.5717,406489.0
2022-06-16 10:00:00,32.48,32.56,32.11,32.27,570984.0,31.5717,31.6495,31.2121,31.3676,570984.0
2022-06-16 10:10:00,32.25,32.39,32.09,32.16,1025897.0,31.3481,31.4842,31.1926,31.2607,1025897.0
2022-06-16 10:20:00,32.15,32.57,32.14,32.54,395139.0,31.2509,31.6592,31.2412,31.63,395139.0
2022-06-16 10:30:00,32.5,32.56,32.18,32.18,258921.0,31.5912,31.6495,31.2801,31.2801,258921.0
2022-06-16 10:40:00,32.19,32.22,31.76,31.76,626432.0,31.2898,31.319,30.8718,30.8718,626432.0
2022-06-16 10:50:00,31.76,31.89,31.63,31.71,328961.0,30.8718,30.9982,30.7455,30.8232,328961.0
2022-06-16 11:00:00,31.71,31.97,31.68,31.9,322873.0,30.8232,31.076,30.7941,31.0079,322873.0
2022-06-16 11:10:00,31.91,32.28,31.85,32.12,510943.0,31.0177,31.3773,30.9593,31.2218,510943.0
2022-06-16 11:20:00,32.12,32.47,32.0,32.3,275707.0,31.2218,31.562,31.1051,31.3967,275707.0
2022-06-16 11:30:00,32.29,32.33,32.06,32.24,223421.0,31.387,31.4259,31.1635,31.3384,223421.0
2022-06-16 11:40:00,32.25,32.27,31.89,32.03,334190.0,31.3481,31.3676,30.9982,31.1343,334190.0
2022-06-16 11:50:00,32.03,32.21,31.86,32.21,185647.0,31.1343,31.3093,30.969,31.3093,185647.0
2022-06-16 12:00:00,32.2,32.25,31.83,31.84,327274.0,31.2995,31.3481,30.9399,30.9496,327274.0
2022-06-16 12:10:00,31.84,32.0,31.77,31.86,256049.0,30.9496,31.1051,30.8816,30.969,256049.0
2022-06-16 12:20:00,31.81,32.18,31.79,32.16,201785.0,30.9204,31.2801,30.901,31.2607,201785.0
2022-06-16 12:30:00,32.15,32.21,31.87,31.98,309104.0,31.2509,31.3093,30.9788,31.0857,309104.0
2022-06-16 12:40:00,31.99,32.29,31.93,32.27,268039.0,31.0954,31.387,31.0371,31.3676,268039.0
2022-06-16 12:50:00,32.22,32.27,32.0,32.16,197801.0,31.319,31.3676,31.1051,31.2607,197801.0
2022-06-16 13:00:00,32.16,32.46,32.06,32.36,250696.0,31.2607,31.5523,31.1635,31.4551,250696.0
2022-06-16 13:10:00,32.36,32.38,32.19,32.21,115262.0,31.4551,31.4745,31.2898,31.3093,115262.0
2022-06-16 13:20:00,32.21,32.52,31.98,32.38,295503.0,31.3093,31.6106,31.0857,31.4745,295503.0
2022-06-16 13:30:00,32.37,32.46,32.16,32.32,206856.0,31.4648,31.5523,31.2607,31.4162,206856.0
2022-06-16 13:40:00,32.3,32.34,31.87,32.02,209283.0,31.3967,31.4356,30.9788,31.1246,209283.0
2022-06-16 13:50:00,31.99,32.02,31.64,31.65,158426.0,31.0954,31.1246,30.7552,30.7649,158426.0
2022-06-16 14:00:00,31.64,31.8,31.52,31.59,885818.0,30.7552,30.9107,30.6386,30.7066,885818.0
2022-06-16 14:10:00,31.58,31.7,31.57,31.67,187582.0,30.6969,30.8135,30.6872,30.7844,187582.0
2022-06-16 14:20:00,31.67,31.68,31.46,31.46,235379.0,30.7844,30.7941,30.5802,30.5802,235379.0
2022-06-16 14:30:00,31.46,31.61,31.42,31.52,284255.0,30.5802,30.726,30.5414,30.6386,284255.0
2022-06-16 14:40:00,31.55,31.79,31.21,31.21,441742.0,30.6677,30.901,30.3372,30.3372,441742.0
2022-06-16 14:50:00,31.24,31.36,31.16,31.36,657983.0,30.3664,30.483,30.2886,30.483,657983.0
2022-06-16 15:00:00,31.35,31.9,31.33,31.9,610596.0,30.4733,31.0079,30.4539,31.0079,610596.0
2022-06-16 15:10:00,31.89,32.06,31.57,31.86,482027.0,30.9982,31.1635,30.6872,30.969,482027.0
2022-06-16 15:20:00,31.85,32.1,31.8,31.95,356776.0,30.9593,31.2023,30.9107,31.0565,356776.0
2022-06-16 15:30:00,31.93,32.0,31.53,31.74,372397.0,31.0371,31.1051,30.6483,30.8524,372397.0
2022-06-16 15:40:00,31.75,32.0,31.35,31.41,421270.0,30.8621,31.1051,30.4733,30.5316,421270.0
2022-06-16 15:50:00,31.44,32.05,31.43,32.0,818330.0,30.5608,31.1537,30.5511,31.1051,818330.0
2022-06-17 09:30:00,32.0,32.56,31.97,32.38,875393.0,31.1051,31.6495,31.076,31.4745,875393.0
2022-06-17 09:40:00,32.39,32.82,32.39,32.71,570937.0,31.4842,31.9022,31.4842,31.7953,570937.0
2022-06-17 09:50:00,32.7,33.0,32.67,32.75,340131.0,31.7856,32.0772,31.7564,31.8342,340131.0
2022-06-17 10:00:00,32.76,32.79,32.29,32.35,325021.0,31.8439,31.873,31.387,31.4453,325021.0
2022-06-17 10:10:00,32.36,32.49,32.0,32.05,396819.0,31.4551,31.5814,31.1051,31.1537,396819.0
2022-06-17 10:20:00,32.05,32.05,31.63,31.75,422256.0,31.1537,31.1537,30.7455,30.8621,422256.0
2022-06-17 10:30:00,31.75,31.83,31.24,31.5,435027.0,30.8621,30.9399,30.3664,30.6191,435027.0
2022-06-17 10:40:00,31.48,31.58,31.12,31.31,302804.0,30.5997,30.6969,30.2497,30.4344,302804.0
2022-06-17 10:50:00,31.3,31.56,31.21,31.48,317335.0,30.4247,30.6774,30.3372,30.5997,317335.0
2022-06-17 11:00:00,31.47,32.11,31.28,32.11,685052.0,30.59,31.2121,30.4053,31.2121,685052.0
2022-06-17 11:10:00,32.1,32.33,31.9,32.24,468803.0,31.2023,31.4259,31.0079,31.3384,468803.0
2022-06-17 11:20:00,32.28,32.32,31.87,32.23,394859.0,31.3773,31.4162,30.9788,31.3287,394859.0
2022-06-17 11:30:00,32.24,32.45,31.98,32.12,305880.0,31.3384,31.5426,31.0857,31.2218,305880.0
2022-06-17 11:40:00,32.14,32.29,31.88,31.99,233829.0,31.2412,31.387,30.9885,31.0954,233829.0
2022-06-17 11:50:00,31.97,32.05,31.71,31.82,192153.0,31.076,31.1537,30.8232,30.9302,192153.0
2022-06-17 12:00:00,31.79,31.89,31.6,31.79,171762.0,30.901,30.9982,30.7163,30.901,171762.0
2022-06-17 12:10:00,31.79,32.12,31.71,31.87,205165.0,30.901,31.2218,30.8232,30.9788,205165.0
2022-06-17 12:20:00,31.87,32.13,31.83,32.03,126750.0,30.9788,31.2315,30.9399,31.1343,126750.0
2022-06-17 12:30:00,32.05,32.12,31.86,32.11,142970.0,31.1537,31.2218,30.969,31.2121,142970.0
2022-06-17 12:40:00,32.13,32.18,31.89,32.16,284771.0,31.2315,31.2801,30.9982,31.2607,284771.0
2022-06-17 12:50:00,32.17,32.18,31.86,32.04,168590.0,31.2704,31.2801,30.969,31.144,168590.0
2022-06-17 13:00:00,32.04,32.67,31.98,32.64,400591.0,31.144,31.7564,31.0857,31.7272,400591.0
2022-06-17 13:10:00,32.64,32.85,32.52,32.65,375985.0,31.7272,31.9314,31.6106,31.737,375985.0
2022-06-17 13:20:00,32.61,32.67,32.4,32.42,132531.0,31.6981,31.7564,31.4939,31.5134,132531.0
2022-06-17 13:30:00,32.45,32.59,32.31,32.45,205498.0,31.5426,31.6786,31.4065,31.5426,205498.0
2022-06-17 13:40:00,32.45,32.6,32.18,32.36,253444.0,31.5426,31.6884,31.2801,31.4551,253444.0
2022-06-17 13:50:00,32.35,32.56,32.33,32.43,201683.0,31.4453,31.6495,31.4259,31.5231,201683.0
2022-06-17 14:00:00,32.45,32.59,32.42,32.56,151989.0,31.5426,31.6786,31.5134,31.6495,151989.0
2022-06-17 14:10:00,32.52,32.78,32.48,32.69,239107.0,31.6106,31.8633,31.5717,31.7758,239107.0
2022-06-17 14:20:00,32.69,32.82,32.57,32.58,196920.0,31.7758,31.9022,31.6592,31.6689,196920.0
2022-06-17 14:30:00,32.58,32.76,32.38,32.76,199782.0,31.6689,31.8439,31.4745,31.8439,199782.0
2022-06-17 14:40:00,32.78,32.9,32.59,32.61,262259.0,31.8633,31.98,31.6786,31.6981,262259.0
2022-06-17 14:50:00,32.6,32.62,32.4,32.5,194326.0,31.6884,31.7078,31.4939,31.5912,194326.0
2022-06-17 15:00:00,32.52,32.68,32.39,32.41,263094.0,31.6106,31.7661,31.4842,31.5037,263094.0
2022-06-17 15:10:00,32.41,32.42,32.02,32.25,306355.0,31.5037,31.5134,31.1246,31.3481,306355.0
2022-06-17 15:20:00,32.24,32.71,32.24,32.63,333587.0,31.3384,31.7953,31.3384,31.7175,333587.0
2022-06-17 15:30:00,32.63,32.66,32.36,32.59,390567.0,31.7175,31.7467,31.4551,31.6786,390567.0
2022-06-17 15:40:00,32.57,32.57,32.22,32.36,274869.0,31.6592,31.6592,31.319,31.4551,274869.0
2022-06-17 15:50:00,32.36,32.39,32.04,32.08,527583.0,31.4551,31.4842,31.144,31.1829,527583.0
2022-06-21 09:30:00,33.66,34.08,33.64,34.06,763462.0,32.7187,33.127,32.6993,33.1075,763462.0
2022-06-21 09:40:00,34.06,34.25,34.03,34.11,487503.0,33.1075,33.2922,33.0784,33.1561,487503.0
2022-06-21 09:50:00,34.12,34.46,34.06,34.44,230048.0,33.1658,33.4963,33.1075,33.4769,230048.0
2022-06-21 10:00:00,34.44,34.52,34.32,34.37,271438.0,33.4769,33.5547,33.3603,33.4089,271438.0
2022-06-21 10:10:00,34.38,34.52,34.34,34.44,209726.0,33.4186,33.5547,33.3797,33.4769,209726.0
2022-06-21 10:20:00,34.43,34.63,34.37,34.5,243653.0,33.4672,33.6616,33.4089,33.5352,243653.0
2022-06-21 10:30:00,34.51,34.71,34.47,34.62,210854.0,33.5449,33.7394,33.5061,33.6519,210854.0
2022-06-21 10:40:00,34.61,34.74,34.55,34.67,176698.0,33.6421,33.7685,33.5838,33.7005,176698.0
2022-06-21 10:50:00,34.69,34.81,34.68,34.77,139437.0,33.7199,33.8366,33.7102,33.7977,139437.0
2022-06-21 11:00:00,34.78,34.82,34.69,34.72,183381.0,33.8074,33.8463,33.7199,33.7491,183381.0
2022-06-21 11:10:00,34.75,34.75,34.56,34.63,167514.0,33.7782,33.7782,33.5935,33.6616,167514.0
2022-06-21 11:20:00,34.64,34.69,34.51,34.53,120268.0,33.6713,33.7199,33.5449,33.5644,120268.0
2022-06-21 11:30:00,34.53,34.65,34.42,34.43,159502.0,33.5644,33.681,33.4575,33.4672,159502.0
2022-06-21 11:40:00,34.43,34.52,34.34,34.46,168545.0,33.4672,33.5547,33.3797,33.4963,168545.0
2022-06-21 11:50:00,34.45,34.49,34.27,34.28,181681.0,33.4866,33.5255,33.3117,33.3214,181681.0
2022-06-21 12:00:00,34.28,34.42,34.23,34.25,147612.0,33.3214,33.4575,33.2728,33.2922,147612.0
2022-06-21 12:10:00,34.27,34.39,34.2,34.39,203553.0,33.3117,33.4283,33.2436,33.4283,203553.0
2022-06-21 12:20:00,34.39,34.47,34.3,34.41,191245.0,33.4283,33.5061,33.3408,33.4477,191245.0
2022-06-21 12:30:00,34.42,34.55,34.36,34.51,214239.0,33.4575,33.5838,33.3991,33.5449,214239.0
2022-06-21 12:40:00,34.51,34.55,34.43,34.51,112925.0,33.5449,33.5838,33.4672,33.5449,112925.0
2022-06-21 12:50:00,34.51,34.64,34.48,34.63,55904.0,33.5449,33.6713,33.5158,33.6616,55904.0
2022-06-21 13:00:00,34.64,34.64,34.5,34.6,116802.0,33.6713,33.6713,33.5352,33.6324,116802.0
2022-06-21 13:10:00,34.59,34.72,34.59,34.62,66084.0,33.6227,33.7491,33.6227,33.6519,66084.0
2022-06-21 13:20:00,34.63,34.65,34.54,34.55,76499.0,33.6616,33.681,33.5741,33.5838,76499.0
2022-06-21 13:30:00,34.55,34.66,34.54,34.54,75465.0,33.5838,33.6907,33.5741,33.5741,75465.0
2022-06-21 13:40:00,34.51,34.59,34.43,34.55,200353.0,33.5449,33.6227,33.4672,33.5838,200353.0
2022-06-21 13:50:00,34.56,34.57,34.41,34.43,126965.0,33.5935,33.6033,33.4477,33.4672,126965.0
2022-06-21 14:00:00,34.44,34.52,34.35,34.5,209457.0,33.4769,33.5547,33.3894,33.5352,209457.0
2022-06-21 14:10:00,34.52,34.58,34.43,34.51,122606.0,33.5547,33.613,33.4672,33.5449,122606.0
2022-06-21 14:20:00,34.49,34.57,34.44,34.55,100088.0,33.5255,33.6033,33.4769,33.5838,100088.0
2022-06-21 14:30:00,34.57,34.61,34.4,34.44,182325.0,33.6033,33.6421,33.438,33.4769,182325.0
2022-06-21 14:40:00,34.43,34.62,34.42,34.52,156998.0,33.4672,33.6519,33.4575,33.5547,156998.0
2022-06-21 14:50:00,34.52,34.79,34.52,34.77,191519.0,33.5547,33.8171,33.5547,33.7977,191519.0
2022-06-21 15:00:00,34.77,34.87,34.75,34.82,195317.0,33.7977,33.8949,33.7782,33.8463,195317.0
2022-06-21 15:10:00,34.83,34.88,34.74,34.77,161386.0,33.856,33.9046,33.7685,33.7977,161386.0
2022-06-21 15:20:00,34.74,34.84,34.66,34.73,79879.0,33.7685,33.8657,33.6907,33.7588,79879.0
2022-06-21 15:30:00,34.74,34.78,34.61,34.65,153389.0,33.7685,33.8074,33.6421,33.681,153389.0
2022-06-21 15:40:00,34.64,34.68,34.57,34.65,174365.0,33.6713,33.7102,33.6033,33.681,174365.0
2022-06-21 15:50:00,34.65,34.76,34.39,34.5,726742.0,33.681,33.788,33.4283,33.5352,726742.0
2022-06-22 09:30:00,33.26,33.82,33.15,33.55,674717.0,32.3299,32.8742,32.223,32.6118,674717.0
2022-06-22 09:40:00,33.54,33.88,33.38,33.8,377947.0,32.6021,32.9326,32.4465,32.8548,377947.0
2022-06-22 09:50:00,33.8,34.34,33.56,34.07,427795.0,32.8548,33.3797,32.6215,33.1172,427795.0
2022-06-22 10:00:00,34.08,34.2,33.87,34.2,501606.0,33.127,33.2436,32.9228,33.2436,501606.0
2022-06-22 10:10:00,34.2,34.73,34.07,34.72,514204.0,33.2436,33.7588,33.1172,33.7491,514204.0
2022-06-22 10:20:00,34.72,35.03,34.63,34.97,459502.0,33.7491,34.0504,33.6616,33.9921,459502.0
2022-06-22 10:30:00,34.98,35.29,34.93,35.27,371889.0,34.0018,34.3031,33.9532,34.2837,371889.0
2022-06-22 10:40:00,35.27,35.29,34.84,34.97,361150.0,34.2837,34.3031,33.8657,33.9921,361150.0
2022-06-22 10:50:00,34.95,35.05,34.87,34.97,166232.0,33.9726,34.0698,33.8949,33.9921,166232.0
2022-06-22 11:00:00,34.97,34.99,34.6,34.81,295291.0,33.9921,34.0115,33.6324,33.8366,295291.0
2022-06-22 11:10:00,34.79,34.99,34.73,34.95,195403.0,33.8171,34.0115,33.7588,33.9726,195403.0
2022-06-22 11:20:00,34.95,35.03,34.81,34.95,207136.0,33.9726,34.0504,33.8366,33.9726,207136.0
2022-06-22 11:30:00,34.95,35.22,34.94,35.09,161519.0,33.9726,34.2351,33.9629,34.1087,161519.0
2022-06-22 11:40:00,35.1,35.1,34.56,34.71,249185.0,34.1184,34.1184,33.5935,33.7394,249185.0
2022-06-22 11:50:00,34.73,34.74,34.37,34.39,183003.0,33.7588,33.7685,33.4089,33.4283,183003.0
2022-06-22 12:00:00,34.38,34.69,34.22,34.31,326166.0,33.4186,33.7199,33.2631,33.3505,326166.0
2022-06-22 12:10:00,34.32,34.66,34.31,34.63,154504.0,33.3603,33.6907,33.3505,33.6616,154504.0
2022-06-22 12:20:00,34.59,34.71,34.57,34.61,147059.0,33.6227,33.7394,33.6033,33.6421,147059.0
2022-06-22 12:30:00,34.61,34.83,34.59,34.66,143824.0,33.6421,33.856,33.6227,33.6907,143824.0
2022-06-22 12:40:00,34.67,34.85,34.67,34.73,51935.0,33.7005,33.8754,33.7005,33.7588,51935.0
2022-06-22 12:50:00,34.76,34.89,34.68,34.86,128711.0,33.788,33.9143,33.7102,33.8852,128711.0
2022-06-22 13:00:00,34.89,34.9,34.62,34.73,163249.0,33.9143,33.924,33.6519,33.7588,163249.0
2022-06-22 13:10:00,34.73,34.99,34.73,34.99,157197.0,33.7588,34.0115,33.7588,34.0115,157197.0
2022-06-22 13:20:00,34.98,35.12,34.96,35.04,191654.0,34.0018,34.1379,33.9824,34.0601,191654.0
2022-06-22 13:30:00,35.04,35.04,34.83,34.99,155684.0,34.0601,34.0601,33.856,34.0115,155684.0
2022-06-22 13:40:00,34.98,35.15,34.94,35.14,119157.0,34.0018,34.167,33.9629,34.1573,119157.0
2022-06-22 13:50:00,35.12,35.15,34.93,35.04,192749.0,34.1379,34.167,33.9532,34.0601,192749.0
2022-06-22 14:00:00,35.08,35.45,35.02,35.42,247761.0,34.099,34.4587,34.0407,34.4295,247761.0
2022-06-22 14:10:00,35.41,35.5,35.32,35.42,245506.0,34.4198,34.5073,34.3323,34.4295,245506.0
2022-06-22 14:20:00,35.43,35.43,35.09,35.11,226867.0,34.4392,34.4392,34.1087,34.1282,226867.0
2022-06-22 14:30:00,35.1,35.19,35.1,35.11,103475.0,34.1184,34.2059,34.1184,34.1282,103475.0
2022-06-22 14:40:00,35.1,35.16,34.94,34.94,119282.0,34.1184,34.1768,33.9629,33.9629,119282.0
2022-06-22 14:50:00,34.93,35.14,34.88,35.09,174686.0,33.9532,34.1573,33.9046,34.1087,174686.0
2022-06-22 15:00:00,35.09,35.18,34.95,35.0,205380.0,34.1087,34.1962,33.9726,34.0212,205380.0
2022-06-22 15:10:00,34.99,35.05,34.87,34.89,125314.0,34.0115,34.0698,33.8949,33.9143,125314.0
2022-06-22 15:20:00,34.88,34.99,34.61,34.69,177828.0,33.9046,34.0115,33.6421,33.7199,177828.0
2022-06-22 15:30:00,34.68,34.77,34.41,34.52,193127.0,33.7102,33.7977,33.4477,33.5547,193127.0
2022-06-22 15:40:00,34.5,34.58,34.29,34.4,1545079.0,33.5352,33.613,33.3311,33.438,1545079.0
2022-06-22 15:50:00,34.38,34.71,34.25,34.29,532410.0,33.4186,33.7394,33.2922,33.3311,532410.0
2022-06-23 09:30:00,34.9,35.11,34.65,34.74,563604.0,33.924,34.1282,33.681,33.7685,563604.0
2022-06-23 09:40:00,34.72,35.05,34.59,34.84,733310.0,33.7491,34.0698,33.6227,33.8657,733310.0
2022-06-23 09:50:00,34.83,35.06,34.4,35.02,651762.0,33.856,34.0796,33.438,34.0407,651762.0
2022-06-23 10:00:00,35.01,35.16,34.69,34.7,378313.0,34.031,34.1768,33.7199,33.7296,378313.0
2022-06-23 10:10:00,34.71,34.86,34.55,34.75,265642.0,33.7394,33.8852,33.5838,33.7782,265642.0
2022-06-23 10:20:00,34.79,35.05,34.73,34.8,221387.0,33.8171,34.0698,33.7588,33.8268,221387.0
2022-06-23 10:30:00,34.84,35.01,34.67,35.01,276511.0,33.8657,34.031,33.7005,34.031,276511.0
2022-06-23 10:40:00,35.05,35.24,35.04,35.09,290115.0,34.0698,34.2545,34.0601,34.1087,290115.0
2022-06-23 10:50:00,35.09,35.31,35.0,35.23,128127.0,34.1087,34.3226,34.0212,34.2448,128127.0
2022-06-23 11:00:00,35.23,35.23,34.94,35.09,150089.0,34.2448,34.2448,33.9629,34.1087,150089.0
2022-06-23 11:10:00,35.11,35.34,35.03,35.21,223841.0,34.1282,34.3517,34.0504,34.2254,223841.0
2022-06-23 11:20:00,35.21,35.27,34.95,34.98,154728.0,34.2254,34.2837,33.9726,34.0018,154728.0
2022-06-23 11:30:00,35.0,35.07,34.6,34.61,451033.0,34.0212,34.0893,33.6324,33.6421,451033.0
2022-06-23 11:40:00,34.61,34.81,34.57,34.8,87749.0,33.6421,33.8366,33.6033,33.8268,87749.0
2022-06-23 11:50:00,34.79,34.8,34.47,34.52,102405.0,33.8171,33.8268,33.5061,33.5547,102405.0
2022-06-23 12:00:00,34.51,34.55,34.15,34.26,322076.0,33.5449,33.5838,33.195,33.3019,322076.0
2022-06-23 12:10:00,34.25,34.52,34.19,34.44,197031.0,33.2922,33.5547,33.2339,33.4769,197031.0
2022-06-23 12:20:00,34.45,34.57,34.34,34.36,246084.0,33.4866,33.6033,33.3797,33.3991,246084.0
2022-06-23 12:30:00,34.36,34.42,34.06,34.12,181822.0,33.3991,33.4575,33.1075,33.1658,181822.0
2022-06-23 12:40:00,34.1,34.25,33.99,34.13,256532.0,33.1464,33.2922,33.0395,33.1756,256532.0
2022-06-23 12:50:00,34.09,34.2,33.93,34.06,222054.0,33.1367,33.2436,32.9812,33.1075,222054.0
2022-06-23 13:00:00,34.06,34.23,33.88,34.14,351658.0,33.1075,33.2728,32.9326,33.1853,351658.0
2022-06-23 13:10:00,34.15,34.29,34.13,34.22,133870.0,33.195,33.3311,33.1756,33.2631,133870.0
2022-06-23 13:20:00,34.23,34.35,34.09,34.15,146106.0,33.2728,33.3894,33.1367,33.195,146106.0
2022-06-23 13:30:00,34.14,34.27,34.06,34.14,107829.0,33.1853,33.3117,33.1075,33.1853,107829.0
2022-06-23 13:40:00,34.16,34.25,34.0,34.25,247643.0,33.2047,33.2922,33.0492,33.2922,247643.0
2022-06-23 13:50:00,34.25,34.45,34.24,34.42,162728.0,33.2922,33.4866,33.2825,33.4575,162728.0
2022-06-23 14:00:00,34.43,34.49,34.34,34.44,109552.0,33.4672,33.5255,33.3797,33.4769,109552.0
2022-06-23 14:10:00,34.45,34.51,34.33,34.4,179498.0,33.4866,33.5449,33.37,33.438,179498.0
2022-06-23 14:20:00,34.4,34.63,34.34,34.6,134372.0,33.438,33.6616,33.3797,33.6324,134372.0
2022-06-23 14:30:00,34.6,34.87,34.58,34.82,227493.0,33.6324,33.8949,33.613,33.8463,227493.0
2022-06-23 14:40:00,34.83,34.83,34.66,34.73,90564.0,33.856,33.856,33.6907,33.7588,90564.0
2022-06-23 14:50:00,34.73,34.78,34.68,34.77,86137.0,33.7588,33.8074,33.7102,33.7977,86137.0
2022-06-23 15:00:00,34.77,34.91,34.65,34.85,123306.0,33.7977,33.9338,33.681,33.8754,123306.0
2022-06-23 15:10:00,34.86,34.9,34.73,34.83,103303.0,33.8852,33.924,33.7588,33.856,103303.0
2022-06-23 15:20:00,34.84,35.06,34.81,35.0,230722.0,33.8657,34.0796,33.8366,34.0212,230722.0
2022-06-23 15:30:00,34.99,35.32,34.98,35.15,273975.0,34.0115,34.3323,34.0018,34.167,273975.0
2022-06-23 15:40:00,35.15,35.42,35.13,35.42,272341.0,34.167,34.4295,34.1476,34.4295,272341.0
2022-06-23 15:50:00,35.42,35.51,35.19,35.3,935264.0,34.4295,34.517,34.2059,34.3129,935264.0
2022-06-24 09:30:00,36.24,36.66,36.22,36.49,689191.0,35.2266,35.6348,35.2071,35.4696,689191.0
2022-06-24 09:40:00,36.5,36.96,36.44,36.95,768488.0,35.4793,35.9264,35.421,35.9167,768488.0
2022-06-24 09:50:00,36.96,36.99,36.82,36.89,599996.0,35.9264,35.9556,35.7903,35.8584,599996.0
2022-06-24 10:00:00,36.95,37.8,36.89,37.76,1153791.0,35.9167,36.7429,35.8584,36.7041,1153791.0
2022-06-24 10:10:00,37.75,37.79,37.53,37.68,440201.0,36.6943,36.7332,36.4805,36.6263,440201.0
2022-06-24 10:20:00,37.71,37.84,37.59,37.67,389342.0,36.6555,36.7818,36.5388,36.6166,389342.0
2022-06-24 10:30:00,37.68,37.74,37.52,37.56,285827.0,36.6263,36.6846,36.4708,36.5097,285827.0
2022-06-24 10:40:00,37.57,37.7,37.43,37.66,367338.0,36.5194,36.6457,36.3833,36.6069,367338.0
2022-06-24 10:50:00,37.67,37.74,37.56,37.66,147560.0,36.6166,36.6846,36.5097,36.6069,147560.0
2022-06-24 11:00:00,37.66,37.84,37.64,37.78,202632.0,36.6069,36.7818,36.5874,36.7235,202632.0
2022-06-24 11:10:00,37.79,37.8,37.51,37.55,137212.0,36.7332,36.7429,36.461,36.4999,137212.0
2022-06-24 11:20:00,37.54,37.78,37.53,37.76,122340.0,36.4902,36.7235,36.4805,36.7041,122340.0
2022-06-24 11:30:00,37.78,37.81,37.66,37.79,142983.0,36.7235,36.7527,36.6069,36.7332,142983.0
2022-06-24 11:40:00,37.79,37.84,37.7,37.73,109542.0,36.7332,36.7818,36.6457,36.6749,109542.0
2022-06-24 11:50:00,37.72,37.86,37.7,37.79,118617.0,36.6652,36.8013,36.6457,36.7332,118617.0
2022-06-24 12:00:00,37.8,37.92,37.77,37.85,138345.0,36.7429,36.8596,36.7138,36.7915,138345.0
2022-06-24 12:10:00,37.86,37.93,37.83,37.9,187578.0,36.8013,36.8693,36.7721,36.8401,187578.0
2022-06-24 12:20:00,37.91,37.91,37.73,37.76,109357.0,36.8499,36.8499,36.6749,36.7041,109357.0
2022-06-24 12:30:00,37.76,37.8,37.67,37.76,118427.0,36.7041,36.7429,36.6166,36.7041,118427.0
2022-06-24 12:40:00,37.76,37.88,37.72,37.77,174032.0,36.7041,36.8207,36.6652,36.7138,174032.0
2022-06-24 12:50:00,37.79,37.89,37.76,37.86,58103.0,36.7332,36.8304,36.7041,36.8013,58103.0
2022-06-24 13:00:00,37.86,37.96,37.83,37.9,100742.0,36.8013,36.8985,36.7721,36.8401,100742.0
2022-06-24 13:10:00,37.9,37.97,37.84,37.85,129171.0,36.8401,36.9082,36.7818,36.7915,129171.0
2022-06-24 13:20:00,37.86,37.89,37.82,37.88,94434.0,36.8013,36.8304,36.7624,36.8207,94434.0
2022-06-24 13:30:00,37.86,37.91,37.79,37.83,85479.0,36.8013,36.8499,36.7332,36.7721,85479.0
2022-06-24 13:40:00,37.82,37.92,37.8,37.85,107570.0,36.7624,36.8596,36.7429,36.7915,107570.0
2022-06-24 13:50:00,37.84,37.89,37.74,37.79,148226.0,36.7818,36.8304,36.6846,36.7332,148226.0
2022-06-24 14:00:00,37.8,37.86,37.73,37.77,120806.0,36.7429,36.8013,36.6749,36.7138,120806.0
2022-06-24 14:10:00,37.79,37.89,37.79,37.86,102173.0,36.7332,36.8304,36.7332,36.8013,102173.0
2022-06-24 14:20:00,37.86,37.92,37.79,37.89,234401.0,36.8013,36.8596,36.7332,36.8304,234401.0
2022-06-24 14:30:00,37.89,37.98,37.88,37.9,141256.0,36.8304,36.9179,36.8207,36.8401,141256.0
2022-06-24 14:40:00,37.89,38.01,37.87,38.01,113445.0,36.8304,36.9471,36.811,36.9471,113445.0
2022-06-24 14:50:00,38.02,38.05,37.96,38.04,77705.0,36.9568,36.9859,36.8985,36.9762,77705.0
2022-06-24 15:00:00,38.04,38.06,37.99,38.01,142189.0,36.9762,36.9957,36.9276,36.9471,142189.0
2022-06-24 15:10:00,38.02,38.09,37.97,38.06,130940.0,36.9568,37.0248,36.9082,36.9957,130940.0
2022-06-24 15:20:00,38.07,38.12,38.02,38.09,100990.0,37.0054,37.054,36.9568,37.0248,100990.0
2022-06-24 15:30:00,38.09,38.15,38.0,38.15,193144.0,37.0248,37.0832,36.9373,37.0832,193144.0
2022-06-24 15:40:00,38.15,38.25,38.12,38.18,277117.0,37.0832,37.1804,37.054,37.1123,277117.0
2022-06-24 15:50:00,38.17,38.65,38.17,38.65,855056.0,37.1026,37.5692,37.1026,37.5692,855056.0
2022-06-27 09:30:00,38.96,39.04,38.22,38.46,592150.0,37.8705,37.9483,37.1512,37.3845,592150.0
2022-06-27 09:40:00,38.45,38.47,37.9,38.01,652067.0,37.3748,37.3942,36.8401,36.9471,652067.0
2022-06-27 09:50:00,38.02,38.31,37.96,38.07,436820.0,36.9568,37.2387,36.8985,37.0054,436820.0
2022-06-27 10:00:00,38.08,38.59,38.06,38.28,495829.0,37.0151,37.5108,36.9957,37.2095,495829.0
2022-06-27 10:10:00,38.29,38.35,38.04,38.26,285755.0,37.2192,37.2776,36.9762,37.1901,285755.0
2022-06-27 10:20:00,38.26,38.47,38.07,38.1,249339.0,37.1901,37.3942,37.0054,37.0346,249339.0
2022-06-27 10:30:00,38.09,38.39,38.07,38.32,321061.0,37.0248,37.3164,37.0054,37.2484,321061.0
2022-06-27 10:40:00,38.32,38.61,38.26,38.6,213867.0,37.2484,37.5303,37.1901,37.5206,213867.0
2022-06-27 10:50:00,38.62,38.88,38.59,38.75,277206.0,37.54,37.7927,37.5108,37.6664,277206.0
2022-06-27 11:00:00,38.76,38.81,38.49,38.53,154922.0,37.6761,37.7247,37.4136,37.4525,154922.0
2022-06-27 11:10:00,38.48,38.71,38.45,38.69,158800.0,37.4039,37.6275,37.3748,37.6081,158800.0
2022-06-27 11:20:00,38.68,38.96,38.65,38.9,207159.0,37.5983,37.8705,37.5692,37.8122,207159.0
2022-06-27 11:30:00,38.89,38.89,38.64,38.74,207924.0,37.8025,37.8025,37.5594,37.6567,207924.0
2022-06-27 11:40:00,38.76,38.96,38.75,38.85,132499.0,37.6761,37.8705,37.6664,37.7636,132499.0
2022-06-27 11:50:00,38.84,38.85,38.69,38.81,109862.0,37.7539,37.7636,37.6081,37.7247,109862.0
2022-06-27 12:00:00,38.81,38.85,38.52,38.61,124052.0,37.7247,37.7636,37.4428,37.5303,124052.0
2022-06-27 12:10:00,38.59,38.66,38.46,38.66,73652.0,37.5108,37.5789,37.3845,37.5789,73652.0
2022-06-27 12:20:00,38.66,38.7,38.34,38.38,172816.0,37.5789,37.6178,37.2678,37.3067,172816.0
2022-06-27 12:30:00,38.38,38.4,38.21,38.37,137840.0,37.3067,37.3262,37.1415,37.297,137840.0
2022-06-27 12:40:00,38.37,38.53,38.34,38.49,88557.0,37.297,37.4525,37.2678,37.4136,88557.0
2022-06-27 12:50:00,38.49,38.62,38.47,38.58,123321.0,37.4136,37.54,37.3942,37.5011,123321.0
2022-06-27 13:00:00,38.58,38.6,38.24,38.37,184767.0,37.5011,37.5206,37.1706,37.297,184767.0
2022-06-27 13:10:00,38.39,38.57,38.39,38.52,130995.0,37.3164,37.4914,37.3164,37.4428,130995.0
2022-06-27 13:20:00,38.54,38.55,38.37,38.42,99122.0,37.4622,37.472,37.297,37.3456,99122.0
2022-06-27 13:30:00,38.38,38.42,38.25,38.34,48183.0,37.3067,37.3456,37.1804,37.2678,48183.0
2022-06-27 13:40:00,38.33,38.34,38.07,38.14,108213.0,37.2581,37.2678,37.0054,37.0734,108213.0
2022-06-27 13:50:00,38.17,38.26,38.14,38.16,68051.0,37.1026,37.1901,37.0734,37.0929,68051.0
2022-06-27 14:00:00,38.15,38.24,38.03,38.16,96870.0,37.0832,37.1706,36.9665,37.0929,96870.0
2022-06-27 14:10:00,38.15,38.38,38.08,38.38,81201.0,37.0832,37.3067,37.0151,37.3067,81201.0
2022-06-27 14:20:00,38.37,38.39,38.16,38.21,135999.0,37.297,37.3164,37.0929,37.1415,135999.0
2022-06-27 14:30:00,38.21,38.44,38.14,38.41,86796.0,37.1415,37.365,37.0734,37.3359,86796.0
2022-06-27 14:40:00,38.41,38.41,38.23,38.37,75470.0,37.3359,37.3359,37.1609,37.297,75470.0
2022-06-27 14:50:00,38.34,38.36,38.19,38.21,86330.0,37.2678,37.2873,37.122,37.1415,86330.0
2022-06-27 15:00:00,38.21,38.26,37.88,38.13,472212.0,37.1415,37.1901,36.8207,37.0637,472212.0
2022-06-27 15:10:00,38.13,38.39,38.12,38.34,159746.0,37.0637,37.3164,37.054,37.2678,159746.0
2022-06-27 15:20:00,38.34,38.38,38.22,38.3,106447.0,37.2678,37.3067,37.1512,37.229,106447.0
2022-06-27 15:30:00,38.28,38.28,37.96,38.03,159241.0,37.2095,37.2095,36.8985,36.9665,159241.0
2022-06-27 15:40:00,38.03,38.39,37.98,38.27,222565.0,36.9665,37.3164,36.9179,37.1998,222565.0
2022-06-27 15:50:00,38.27,38.27,37.87,38.24,662232.0,37.1998,37.1998,36.811,37.1706,662232.0
2022-06-28 09:30:00,38.67,39.55,38.67,39.44,920469.0,37.5886,38.444,37.5886,38.3371,920469.0
2022-06-28 09:40:00,39.44,39.49,39.19,39.43,380567.0,38.3371,38.3857,38.0941,38.3274,380567.0
2022-06-28 09:50:00,39.44,39.47,39.08,39.21,329100.0,38.3371,38.3662,37.9871,38.1135,329100.0
2022-06-28 10:00:00,39.18,39.3,38.57,38.69,532530.0,38.0843,38.201,37.4914,37.6081,532530.0
2022-06-28 10:10:00,38.67,38.85,38.66,38.67,296342.0,37.5886,37.7636,37.5789,37.5886,296342.0
2022-06-28 10:20:00,38.64,38.71,38.45,38.5,402836.0,37.5594,37.6275,37.3748,37.4234,402836.0
2022-06-28 10:30:00,38.48,38.52,38.17,38.35,441444.0,37.4039,37.4428,37.1026,37.2776,441444.0
2022-06-28 10:40:00,38.34,38.37,38.0,38.09,221577.0,37.2678,37.297,36.9373,37.0248,221577.0
2022-06-28 10:50:00,38.11,38.27,37.96,38.27,265504.0,37.0443,37.1998,36.8985,37.1998,265504.0
2022-06-28 11:00:00,38.26,38.32,38.09,38.14,154276.0,37.1901,37.2484,37.0248,37.0734,154276.0
2022-06-28 11:10:00,38.15,38.22,37.9,37.92,170511.0,37.0832,37.1512,36.8401,36.8596,170511.0
2022-06-28 11:20:00,37.91,37.95,37.38,37.38,348592.0,36.8499,36.8887,36.3347,36.3347,348592.0
2022-06-28 11:30:00,37.38,37.52,37.19,37.22,291857.0,36.3347,36.4708,36.15,36.1792,291857.0
2022-06-28 11:40:00,37.2,37.25,36.99,37.12,474490.0,36.1597,36.2083,35.9556,36.082,474490.0
2022-06-28 11:50:00,37.12,37.12,36.82,36.88,317124.0,36.082,36.082,35.7903,35.8487,317124.0
2022-06-28 12:00:00,36.88,36.92,36.66,36.86,341714.0,35.8487,35.8875,35.6348,35.8292,341714.0
2022-06-28 12:10:00,36.86,37.05,36.67,36.87,402271.0,35.8292,36.0139,35.6445,35.8389,402271.0
2022-06-28 12:20:00,36.88,37.1,36.84,37.09,192120.0,35.8487,36.0625,35.8098,36.0528,192120.0
2022-06-28 12:30:00,37.11,37.11,36.85,37.04,205939.0,36.0722,36.0722,35.8195,36.0042,205939.0
2022-06-28 12:40:00,37.07,37.24,37.03,37.1,202811.0,36.0334,36.1986,35.9945,36.0625,202811.0
2022-06-28 12:50:00,37.11,37.11,36.92,37.0,337628.0,36.0722,36.0722,35.8875,35.9653,337628.0
2022-06-28 13:00:00,37.0,37.01,36.56,36.57,213559.0,35.9653,35.975,35.5376,35.5473,213559.0
2022-06-28 13:10:00,36.56,36.64,36.43,36.53,490614.0,35.5376,35.6154,35.4113,35.5085,490614.0
2022-06-28 13:20:00,36.54,36.76,36.42,36.72,319998.0,35.5182,35.732,35.4015,35.6931,319998.0
2022-06-28 13:30:00,36.72,36.77,36.45,36.5,149093.0,35.6931,35.7417,35.4307,35.4793,149093.0
2022-06-28 13:40:00,36.48,36.66,36.47,36.6,210078.0,35.4599,35.6348,35.4501,35.5765,210078.0
2022-06-28 13:50:00,36.61,36.7,36.53,36.58,136027.0,35.5862,35.6737,35.5085,35.5571,136027.0
2022-06-28 14:00:00,36.54,36.8,36.39,36.42,418814.0,35.5182,35.7709,35.3724,35.4015,418814.0
2022-06-28 14:10:00,36.42,36.46,36.17,36.18,444890.0,35.4015,35.4404,35.1585,35.1682,444890.0
2022-06-28 14:20:00,36.16,36.24,36.12,36.24,177018.0,35.1488,35.2266,35.1099,35.2266,177018.0
2022-06-28 14:30:00,36.21,36.22,35.93,35.95,170132.0,35.1974,35.2071,34.9252,34.9447,170132.0
2022-06-28 14:40:00,35.93,36.26,35.89,36.25,212590.0,34.9252,35.246,34.8864,35.2363,212590.0
2022-06-28 14:50:00,36.25,36.25,36.1,36.12,131244.0,35.2363,35.2363,35.0905,35.1099,131244.0
2022-06-28 15:00:00,36.11,36.24,35.89,35.97,160594.0,35.1002,35.2266,34.8864,34.9641,160594.0
2022-06-28 15:10:00,35.97,36.12,35.89,36.09,206225.0,34.9641,35.1099,34.8864,35.0808,206225.0
2022-06-28 15:20:00,36.07,36.24,35.98,36.12,242354.0,35.0613,35.2266,34.9738,35.1099,242354.0
2022-06-28 15:30:00,36.12,36.2,35.97,36.14,252691.0,35.1099,35.1877,34.9641,35.1294,252691.0
2022-06-28 15:40:00,36.15,36.16,35.86,36.0,230723.0,35.1391,35.1488,34.8572,34.9933,230723.0
2022-06-28 15:50:00,35.99,36.08,35.82,35.9,773136.0,34.9836,35.071,34.8183,34.8961,773136.0
2022-06-29 09:30:00,36.01,36.16,35.38,35.41,792216.0,35.003,35.1488,34.3906,34.4198,792216.0
2022-06-29 09:40:00,35.4,35.58,35.23,35.54,500526.0,34.4101,34.585,34.2448,34.5461,500526.0
2022-06-29 09:50:00,35.53,36.22,35.51,35.98,577918.0,34.5364,35.2071,34.517,34.9738,577918.0
2022-06-29 10:00:00,36.0,36.33,35.84,36.05,325373.0,34.9933,35.314,34.8378,35.0419,325373.0
2022-06-29 10:10:00,36.06,36.27,35.58,35.63,380241.0,35.0516,35.2557,34.585,34.6336,380241.0
2022-06-29 10:20:00,35.62,36.16,35.61,35.99,389193.0,34.6239,35.1488,34.6142,34.9836,389193.0
2022-06-29 10:30:00,35.99,36.27,35.72,36.0,292304.0,34.9836,35.2557,34.7211,34.9933,292304.0
2022-06-29 10:40:00,35.99,36.29,35.94,36.12,161547.0,34.9836,35.2752,34.935,35.1099,161547.0
2022-06-29 10:50:00,36.14,36.28,35.89,35.94,158162.0,35.1294,35.2654,34.8864,34.935,158162.0
2022-06-29 11:00:00,35.92,35.97,35.68,35.84,228439.0,34.9155,34.9641,34.6822,34.8378,228439.0
2022-06-29 11:10:00,35.84,35.91,35.67,35.69,78645.0,34.8378,34.9058,34.6725,34.6919,78645.0
2022-06-29 11:20:00,35.69,35.72,35.45,35.66,286462.0,34.6919,34.7211,34.4587,34.6628,286462.0
2022-06-29 11:30:00,35.67,36.0,35.6,35.91,172783.0,34.6725,34.9933,34.6045,34.9058,172783.0
2022-06-29 11:40:00,35.9,35.97,35.67,35.77,144051.0,34.8961,34.9641,34.6725,34.7697,144051.0
2022-06-29 11:50:00,35.73,35.97,35.73,35.83,125001.0,34.7308,34.9641,34.7308,34.828,125001.0
2022-06-29 12:00:00,35.83,35.87,35.57,35.59,66730.0,34.828,34.8669,34.5753,34.5947,66730.0
2022-06-29 12:10:00,35.59,35.63,35.42,35.55,132247.0,34.5947,34.6336,34.4295,34.5559,132247.0
2022-06-29 12:20:00,35.57,35.64,35.25,35.27,136924.0,34.5753,34.6433,34.2642,34.2837,136924.0
2022-06-29 12:30:00,35.27,35.65,35.27,35.56,256828.0,34.2837,34.6531,34.2837,34.5656,256828.0
2022-06-29 12:40:00,35.59,35.64,35.46,35.49,108617.0,34.5947,34.6433,34.4684,34.4975,108617.0
2022-06-29 12:50:00,35.47,35.6,35.43,35.56,163157.0,34.4781,34.6045,34.4392,34.5656,163157.0
2022-06-29 13:00:00,35.55,35.72,35.49,35.72,87774.0,34.5559,34.7211,34.4975,34.7211,87774.0
2022-06-29 13:10:00,35.73,35.79,35.35,35.4,189505.0,34.7308,34.7891,34.3615,34.4101,189505.0
2022-06-29 13:20:00,35.41,35.61,35.33,35.56,140122.0,34.4198,34.6142,34.342,34.5656,140122.0
2022-06-29 13:30:00,35.56,35.67,35.44,35.67,66055.0,34.5656,34.6725,34.4489,34.6725,66055.0
2022-06-29 13:40:00,35.64,35.78,35.61,35.69,152888.0,34.6433,34.7794,34.6142,34.6919,152888.0
2022-06-29 13:50:00,35.71,35.93,35.71,35.92,139441.0,34.7114,34.9252,34.7114,34.9155,139441.0
2022-06-29 14:00:00,35.88,36.16,35.87,36.09,361413.0,34.8766,35.1488,34.8669,35.0808,361413.0
2022-06-29 14:10:00,36.08,36.15,36.01,36.05,107241.0,35.071,35.1391,35.003,35.0419,107241.0
2022-06-29 14:20:00,36.06,36.06,35.91,36.05,245174.0,35.0516,35.0516,34.9058,35.0419,245174.0
2022-06-29 14:30:00,36.04,36.05,35.82,35.83,74030.0,35.0322,35.0419,34.8183,34.828,74030.0
2022-06-29 14:40:00,35.82,35.84,35.59,35.65,149256.0,34.8183,34.8378,34.5947,34.6531,149256.0
2022-06-29 14:50:00,35.62,35.78,35.58,35.69,138087.0,34.6239,34.7794,34.585,34.6919,138087.0
2022-06-29 15:00:00,35.69,35.83,35.54,35.83,215252.0,34.6919,34.828,34.5461,34.828,215252.0
2022-06-29 15:10:00,35.81,35.95,35.65,35.8,203587.0,34.8086,34.9447,34.6531,34.7989,203587.0
2022-06-29 15:20:00,35.8,36.1,35.79,36.1,168648.0,34.7989,35.0905,34.7891,35.0905,168648.0
2022-06-29 15:30:00,36.09,36.1,35.67,35.73,178936.0,35.0808,35.0905,34.6725,34.7308,178936.0
2022-06-29 15:40:00,35.76,35.79,35.61,35.7,145638.0,34.76,34.7891,34.6142,34.7017,145638.0
2022-06-29 15:50:00,35.73,35.92,35.55,35.78,355414.0,34.7308,34.9155,34.5559,34.7794,355414.0
2022-06-30 09:30:00,34.61,34.8,34.0,34.02,831944.0,33.6421,33.8268,33.0492,33.0686,831944.0
2022-06-30 09:40:00,34.01,34.2,33.9,34.11,718434.0,33.0589,33.2436,32.952,33.1561,718434.0
2022-06-30 09:50:00,34.09,34.13,33.69,33.77,507360.0,33.1367,33.1756,32.7479,32.8256,507360.0
2022-06-30 10:00:00,33.76,33.78,33.56,33.67,332146.0,32.8159,32.8354,32.6215,32.7284,332146.0
2022-06-30 10:10:00,33.65,33.99,33.64,33.86,258985.0,32.709,33.0395,32.6993,32.9131,258985.0
2022-06-30 10:20:00,33.83,33.9,33.68,33.82,166926.0,32.884,32.952,32.7382,32.8742,166926.0
2022-06-30 10:30:00,33.8,34.25,33.77,33.99,379980.0,32.8548,33.2922,32.8256,33.0395,379980.0
2022-06-30 10:40:00,34.0,34.05,33.88,34.03,171173.0,33.0492,33.0978,32.9326,33.0784,171173.0
2022-06-30 10:50:00,34.02,34.5,34.01,34.46,265184.0,33.0686,33.5352,33.0589,33.4963,265184.0
2022-06-30 11:00:00,34.44,34.63,34.2,34.6,207844.0,33.4769,33.6616,33.2436,33.6324,207844.0
2022-06-30 11:10:00,34.59,34.64,34.45,34.52,193861.0,33.6227,33.6713,33.4866,33.5547,193861.0
2022-06-30 11:20:00,34.52,35.05,34.52,34.88,299160.0,33.5547,34.0698,33.5547,33.9046,299160.0
2022-06-30 11:30:00,34.89,34.95,34.65,34.85,205577.0,33.9143,33.9726,33.681,33.8754,205577.0
2022-06-30 11:40:00,34.85,35.13,34.79,35.06,210680.0,33.8754,34.1476,33.8171,34.0796,210680.0
2022-06-30 11:50:00,35.02,35.21,34.95,35.19,168771.0,34.0407,34.2254,33.9726,34.2059,168771.0
2022-06-30 12:00:00,35.19,35.21,34.82,34.84,163297.0,34.2059,34.2254,33.8463,33.8657,163297.0
2022-06-30 12:10:00,34.82,35.1,34.79,35.07,123099.0,33.8463,34.1184,33.8171,34.0893,123099.0
2022-06-30 12:20:00,35.07,35.63,35.03,35.61,262048.0,34.0893,34.6336,34.0504,34.6142,262048.0
2022-06-30 12:30:00,35.62,35.84,35.43,35.5,222825.0,34.6239,34.8378,34.4392,34.5073,222825.0
2022-06-30 12:40:00,35.51,35.67,35.45,35.47,118296.0,34.517,34.6725,34.4587,34.4781,118296.0
2022-06-30 12:50:00,35.48,35.6,35.4,35.52,129668.0,34.4878,34.6045,34.4101,34.5267,129668.0
2022-06-30 13:00:00,35.55,35.69,35.37,35.39,133717.0,34.5559,34.6919,34.3809,34.4003,133717.0
2022-06-30 13:10:00,35.39,35.39,35.02,35.11,236157.0,34.4003,34.4003,34.0407,34.1282,236157.0
2022-06-30 13:20:00,35.12,35.39,35.09,35.37,137098.0,34.1379,34.4003,34.1087,34.3809,137098.0
2022-06-30 13:30:00,35.36,35.53,35.36,35.48,119722.0,34.3712,34.5364,34.3712,34.4878,119722.0
2022-06-30 13:40:00,35.5,35.64,35.27,35.58,179180.0,34.5073,34.6433,34.2837,34.585,179180.0
2022-06-30 13:50:00,35.57,35.79,35.54,35.61,145383.0,34.5753,34.7891,34.5461,34.6142,145383.0
2022-06-30 14:00:00,35.63,35.67,35.4,35.44,243437.0,34.6336,34.6725,34.4101,34.4489,243437.0
2022-06-30 14:10:00,35.44,35.57,35.31,35.51,97117.0,34.4489,34.5753,34.3226,34.517,97117.0
2022-06-30 14:20:00,35.52,35.53,35.04,35.29,193917.0,34.5267,34.5364,34.0601,34.3031,193917.0
2022-06-30 14:30:00,35.29,35.37,35.19,35.32,85827.0,34.3031,34.3809,34.2059,34.3323,85827.0
2022-06-30 14:40:00,35.25,35.28,34.86,35.0,170121.0,34.2642,34.2934,33.8852,34.0212,170121.0
2022-06-30 14:50:00,34.98,35.0,34.74,34.88,168680.0,34.0018,34.0212,33.7685,33.9046,168680.0
2022-06-30 15:00:00,34.88,34.96,34.44,34.45,207366.0,33.9046,33.9824,33.4769,33.4866,207366.0
2022-06-30 15:10:00,34.44,34.55,34.28,34.34,194816.0,33.4769,33.5838,33.3214,33.3797,194816.0
2022-06-30 15:20:00,34.35,34.96,34.34,34.94,313760.0,33.3894,33.9824,33.3797,33.9629,313760.0
2022-06-30 15:30:00,34.94,35.28,34.87,35.02,353434.0,33.9629,34.2934,33.8949,34.0407,353434.0
2022-06-30 15:40:00,35.01,35.13,34.67,34.85,303296.0,34.031,34.1476,33.7005,33.8754,303296.0
2022-06-30 15:50:00,34.81,35.12,34.38,34.88,2609221.0,33.8366,34.1379,33.4186,33.9046,2609221.0
2022-07-01 09:30:00,34.69,34.98,34.46,34.66,776504.0,33.7199,34.0018,33.4963,33.6907,776504.0
2022-07-01 09:40:00,34.66,35.51,34.66,35.32,641740.0,33.6907,34.517,33.6907,34.3323,641740.0
2022-07-01 09:50:00,35.33,35.56,35.22,35.28,347886.0,34.342,34.5656,34.2351,34.2934,347886.0
2022-07-01 10:00:00,35.29,35.64,34.88,35.03,600236.0,34.3031,34.6433,33.9046,34.0504,600236.0
2022-07-01 10:10:00,35.05,35.11,34.28,34.51,539347.0,34.0698,34.1282,33.3214,33.5449,539347.0
2022-07-01 10:20:00,34.5,34.56,34.22,34.26,334472.0,33.5352,33.5935,33.2631,33.3019,334472.0
2022-07-01 10:30:00,34.2,34.31,33.93,34.0,306178.0,33.2436,33.3505,32.9812,33.0492,306178.0
2022-07-01 10:40:00,34.01,34.44,33.93,34.35,312439.0,33.0589,33.4769,32.9812,33.3894,312439.0
2022-07-01 10:50:00,34.35,34.58,34.06,34.37,231306.0,33.3894,33.613,33.1075,33.4089,231306.0
2022-07-01 11:00:00,34.36,34.75,34.16,34.66,332256.0,33.3991,33.7782,33.2047,33.6907,332256.0
2022-07-01 11:10:00,34.66,34.95,34.52,34.77,347082.0,33.6907,33.9726,33.5547,33.7977,347082.0
2022-07-01 11:20:00,34.77,34.88,34.53,34.6,185663.0,33.7977,33.9046,33.5644,33.6324,185663.0
2022-07-01 11:30:00,34.61,34.88,34.61,34.74,202969.0,33.6421,33.9046,33.6421,33.7685,202969.0
2022-07-01 11:40:00,34.74,34.87,34.67,34.72,165403.0,33.7685,33.8949,33.7005,33.7491,165403.0
2022-07-01 11:50:00,34.72,34.72,34.26,34.37,167522.0,33.7491,33.7491,33.3019,33.4089,167522.0
2022-07-01 12:00:00,34.37,34.49,34.24,34.44,101627.0,33.4089,33.5255,33.2825,33.4769,101627.0
2022-07-01 12:10:00,34.45,34.75,34.34,34.71,150489.0,33.4866,33.7782,33.3797,33.7394,150489.0
2022-07-01 12:20:00,34.69,34.81,34.65,34.76,127839.0,33.7199,33.8366,33.681,33.788,127839.0
2022-07-01 12:30:00,34.76,34.85,34.55,34.55,114517.0,33.788,33.8754,33.5838,33.5838,114517.0
2022-07-01 12:40:00,34.54,34.62,34.48,34.59,81103.0,33.5741,33.6519,33.5158,33.6227,81103.0
2022-07-01 12:50:00,34.6,34.75,34.44,34.45,107240.0,33.6324,33.7782,33.4769,33.4866,107240.0
2022-07-01 13:00:00,34.43,34.55,34.39,34.51,93084.0,33.4672,33.5838,33.4283,33.5449,93084.0
2022-07-01 13:10:00,34.49,34.65,34.44,34.61,118083.0,33.5255,33.681,33.4769,33.6421,118083.0
2022-07-01 13:20:00,34.59,34.76,34.53,34.75,69534.0,33.6227,33.788,33.5644,33.7782,69534.0
2022-07-01 13:30:00,34.75,35.03,34.72,34.94,189822.0,33.7782,34.0504,33.7491,33.9629,189822.0
2022-07-01 13:40:00,34.94,35.14,34.89,35.14,207265.0,33.9629,34.1573,33.9143,34.1573,207265.0
2022-07-01 13:50:00,35.14,35.18,35.04,35.14,114064.0,34.1573,34.1962,34.0601,34.1573,114064.0
2022-07-01 14:00:00,35.15,35.17,34.93,35.0,149451.0,34.167,34.1865,33.9532,34.0212,149451.0
2022-07-01 14:10:00,34.98,35.24,34.89,35.23,136606.0,34.0018,34.2545,33.9143,34.2448,136606.0
2022-07-01 14:20:00,35.25,35.49,35.2,35.35,305559.0,34.2642,34.4975,34.2156,34.3615,305559.0
2022-07-01 14:30:00,35.36,35.56,35.36,35.56,176836.0,34.3712,34.5656,34.3712,34.5656,176836.0
2022-07-01 14:40:00,35.56,35.67,35.49,35.64,108118.0,34.5656,34.6725,34.4975,34.6433,108118.0
2022-07-01 14:50:00,35.66,35.68,35.43,35.63,150215.0,34.6628,34.6822,34.4392,34.6336,150215.0
2022-07-01 15:00:00,35.63,35.66,35.34,35.65,279856.0,34.6336,34.6628,34.3517,34.6531,279856.0
2022-07-01 15:10:00,35.66,35.82,35.62,35.7,267343.0,34.6628,34.8183,34.6239,34.7017,267343.0
2022-07-01 15:20:00,35.69,35.74,35.55,35.68,130605.0,34.6919,34.7405,34.5559,34.6822,130605.0
2022-07-01 15:30:00,35.69,36.0,35.68,35.99,320426.0,34.6919,34.9933,34.6822,34.9836,320426.0
2022-07-01 15:40:00,36.0,36.1,35.91,36.05,362597.0,34.9933,35.0905,34.9058,35.0419,362597.0
2022-07-01 15:50:00,36.04,36.1,35.69,35.96,828016.0,35.0322,35.0905,34.6919,34.9544,828016.0
2022-07-05 09:30:00,34.46,34.58,33.87,33.87,642794.0,33.4963,33.613,32.9228,32.9228,642794.0
2022-07-05 09:40:00,33.87,34.26,33.81,34.08,569968.0,32.9228,33.3019,32.8645,33.127,569968.0
2022-07-05 09:50:00,34.08,34.12,33.72,33.88,252680.0,33.127,33.1658,32.777,32.9326,252680.0
2022-07-05 10:00:00,33.87,34.05,33.61,33.85,327402.0,32.9228,33.0978,32.6701,32.9034,327402.0
2022-07-05 10:10:00,33.84,34.24,33.8,33.99,415923.0,32.8937,33.2825,32.8548,33.0395,415923.0
2022-07-05 10:20:00,33.95,34.15,33.9,34.04,217994.0,33.0006,33.195,32.952,33.0881,217994.0
2022-07-05 10:30:00,34.02,34.56,33.97,34.48,410574.0,33.0686,33.5935,33.02,33.5158,410574.0
2022-07-05 10:40:00,34.47,34.55,33.9,34.08,432340.0,33.5061,33.5838,32.952,33.127,432340.0
2022-07-05 10:50:00,34.07,34.09,33.85,33.95,184689.0,33.1172,33.1367,32.9034,33.0006,184689.0
2022-07-05 11:00:00,33.96,33.96,33.67,33.87,276079.0,33.0103,33.0103,32.7284,32.9228,276079.0
2022-07-05 11:10:00,33.86,33.97,33.68,33.89,187391.0,32.9131,33.02,32.7382,32.9423,187391.0
2022-07-05 11:20:00,33.9,33.98,33.75,33.87,208774.0,32.952,33.0298,32.8062,32.9228,208774.0
2022-07-05 11:30:00,33.83,34.04,33.76,33.83,158091.0,32.884,33.0881,32.8159,32.884,158091.0
2022-07-05 11:40:00,33.85,34.39,33.85,34.29,246134.0,32.9034,33.4283,32.9034,33.3311,246134.0
2022-07-05 11:50:00,34.32,34.42,34.23,34.29,168290.0,33.3603,33.4575,33.2728,33.3311,168290.0
2022-07-05 12:00:00,34.28,34.42,34.16,34.39,138085.0,33.3214,33.4575,33.2047,33.4283,138085.0
2022-07-05 12:10:00,34.39,34.54,34.23,34.44,256007.0,33.4283,33.5741,33.2728,33.4769,256007.0
2022-07-05 12:20:00,34.43,34.81,34.34,34.67,286470.0,33.4672,33.8366,33.3797,33.7005,286470.0
2022-07-05 12:30:00,34.7,34.76,34.6,34.67,104256.0,33.7296,33.788,33.6324,33.7005,104256.0
2022-07-05 12:40:00,34.68,34.72,34.31,34.34,149073.0,33.7102,33.7491,33.3505,33.3797,149073.0
2022-07-05 12:50:00,34.36,34.4,34.27,34.32,116118.0,33.3991,33.438,33.3117,33.3603,116118.0
2022-07-05 13:00:00,34.33,34.56,34.31,34.47,128485.0,33.37,33.5935,33.3505,33.5061,128485.0
2022-07-05 13:10:00,34.48,34.82,34.46,34.8,126161.0,33.5158,33.8463,33.4963,33.8268,126161.0
2022-07-05 13:20:00,34.8,34.9,34.74,34.77,147324.0,33.8268,33.924,33.7685,33.7977,147324.0
2022-07-05 13:30:00,34.77,35.01,34.71,34.98,157006.0,33.7977,34.031,33.7394,34.0018,157006.0
2022-07-05 13:40:00,34.99,35.07,34.68,34.86,223170.0,34.0115,34.0893,33.7102,33.8852,223170.0
2022-07-05 13:50:00,34.83,34.91,34.82,34.9,114372.0,33.856,33.9338,33.8463,33.924,114372.0
2022-07-05 14:00:00,34.91,35.12,34.85,34.97,149742.0,33.9338,34.1379,33.8754,33.9921,149742.0
2022-07-05 14:10:00,34.99,35.12,34.89,35.1,164155.0,34.0115,34.1379,33.9143,34.1184,164155.0
2022-07-05 14:20:00,35.12,35.37,35.02,35.33,219778.0,34.1379,34.3809,34.0407,34.342,219778.0
2022-07-05 14:30:00,35.34,35.75,35.33,35.74,358362.0,34.3517,34.7503,34.342,34.7405,358362.0
2022-07-05 14:40:00,35.75,35.76,35.49,35.57,291308.0,34.7503,34.76,34.4975,34.5753,291308.0
2022-07-05 14:50:00,35.56,35.67,35.52,35.59,138815.0,34.5656,34.6725,34.5267,34.5947,138815.0
2022-07-05 15:00:00,35.6,35.82,35.42,35.8,295278.0,34.6045,34.8183,34.4295,34.7989,295278.0
2022-07-05 15:10:00,35.82,35.84,35.52,35.57,247326.0,34.8183,34.8378,34.5267,34.5753,247326.0
2022-07-05 15:20:00,35.56,36.02,35.56,35.94,354700.0,34.5656,35.0127,34.5656,34.935,354700.0
2022-07-05 15:30:00,35.93,36.03,35.79,35.93,310183.0,34.9252,35.0224,34.7891,34.9252,310183.0
2022-07-05 15:40:00,35.94,36.11,35.89,36.11,257667.0,34.935,35.1002,34.8864,35.1002,257667.0
2022-07-05 15:50:00,36.1,36.19,35.85,36.18,577245.0,35.0905,35.178,34.8475,35.1682,577245.0
2022-07-06 09:30:00,36.21,36.66,36.06,36.08,606423.0,35.1974,35.6348,35.0516,35.071,606423.0
2022-07-06 09:40:00,36.09,36.31,35.89,35.94,301540.0,35.0808,35.2946,34.8864,34.935,301540.0
2022-07-06 09:50:00,35.96,36.31,35.86,36.23,253044.0,34.9544,35.2946,34.8572,35.2168,253044.0
2022-07-06 10:00:00,36.19,36.6,35.86,36.51,392069.0,35.178,35.5765,34.8572,35.489,392069.0
2022-07-06 10:10:00,36.52,36.52,35.8,35.94,274694.0,35.4987,35.4987,34.7989,34.935,274694.0
2022-07-06 10:20:00,35.95,36.31,35.88,36.18,203215.0,34.9447,35.2946,34.8766,35.1682,203215.0
2022-07-06 10:30:00,36.23,36.33,36.0,36.08,164412.0,35.2168,35.314,34.9933,35.071,164412.0
2022-07-06 10:40:00,36.1,36.25,35.95,35.95,152465.0,35.0905,35.2363,34.9447,34.9447,152465.0
2022-07-06 10:50:00,35.93,36.12,35.86,36.06,91762.0,34.9252,35.1099,34.8572,35.0516,91762.0
2022-07-06 11:00:00,36.07,36.1,35.68,35.78,224443.0,35.0613,35.0905,34.6822,34.7794,224443.0
2022-07-06 11:10:00,35.73,35.99,35.67,35.94,272361.0,34.7308,34.9836,34.6725,34.935,272361.0
2022-07-06 11:20:00,35.95,36.0,35.73,35.78,70397.0,34.9447,34.9933,34.7308,34.7794,70397.0
2022-07-06 11:30:00,35.73,35.8,35.52,35.73,164629.0,34.7308,34.7989,34.5267,34.7308,164629.0
2022-07-06 11:40:00,35.73,35.76,35.5,35.73,98718.0,34.7308,34.76,34.5073,34.7308,98718.0
2022-07-06 11:50:00,35.71,35.86,35.65,35.82,99375.0,34.7114,34.8572,34.6531,34.8183,99375.0
2022-07-06 12:00:00,35.82,35.84,35.6,35.65,118928.0,34.8183,34.8378,34.6045,34.6531,118928.0
2022-07-06 12:10:00,35.66,35.87,35.62,35.79,127638.0,34.6628,34.8669,34.6239,34.7891,127638.0
2022-07-06 12:20:00,35.79,35.83,35.68,35.8,63696.0,34.7891,34.828,34.6822,34.7989,63696.0
2022-07-06 12:30:00,35.79,35.91,35.73,35.81,64462.0,34.7891,34.9058,34.7308,34.8086,64462.0
2022-07-06 12:40:00,35.82,35.91,35.77,35.83,108721.0,34.8183,34.9058,34.7697,34.828,108721.0
2022-07-06 12:50:00,35.81,35.91,35.71,35.88,86722.0,34.8086,34.9058,34.7114,34.8766,86722.0
2022-07-06 13:00:00,35.89,36.18,35.88,36.15,219400.0,34.8864,35.1682,34.8766,35.1391,219400.0
2022-07-06 13:10:00,36.13,36.14,36.03,36.11,121399.0,35.1196,35.1294,35.0224,35.1002,121399.0
2022-07-06 13:20:00,36.11,36.14,35.96,35.98,66661.0,35.1002,35.1294,34.9544,34.9738,66661.0
2022-07-06 13:30:00,35.99,36.1,35.98,36.08,62886.0,34.9836,35.0905,34.9738,35.071,62886.0
2022-07-06 13:40:00,36.09,36.13,36.0,36.11,72363.0,35.0808,35.1196,34.9933,35.1002,72363.0
2022-07-06 13:50:00,36.11,36.21,36.1,36.16,53503.0,35.1002,35.1974,35.0905,35.1488,53503.0
2022-07-06 14:00:00,36.16,36.54,35.92,36.25,447666.0,35.1488,35.5182,34.9155,35.2363,447666.0
2022-07-06 14:10:00,36.24,36.26,35.81,35.94,318231.0,35.2266,35.246,34.8086,34.935,318231.0
2022-07-06 14:20:00,35.92,36.53,35.87,36.51,281679.0,34.9155,35.5085,34.8669,35.489,281679.0
2022-07-06 14:30:00,36.53,36.85,36.41,36.71,416435.0,35.5085,35.8195,35.3918,35.6834,416435.0
2022-07-06 14:40:00,36.74,37.05,36.73,36.77,458015.0,35.7126,36.0139,35.7029,35.7417,458015.0
2022-07-06 14:50:00,36.75,36.91,36.69,36.88,166406.0,35.7223,35.8778,35.664,35.8487,166406.0
2022-07-06 15:00:00,36.91,36.92,36.62,36.82,376930.0,35.8778,35.8875,35.5959,35.7903,376930.0
2022-07-06 15:10:00,36.81,37.04,36.79,36.98,237997.0,35.7806,36.0042,35.7612,35.9459,237997.0
2022-07-06 15:20:00,36.98,37.14,36.97,37.11,241285.0,35.9459,36.1014,35.9362,36.0722,241285.0
2022-07-06 15:30:00,37.09,37.28,37.02,37.05,306475.0,36.0528,36.2375,35.9848,36.0139,306475.0
2022-07-06 15:40:00,37.03,37.06,36.71,36.77,277481.0,35.9945,36.0236,35.6834,35.7417,277481.0
2022-07-06 15:50:00,36.8,36.85,36.32,36.55,478288.0,35.7709,35.8195,35.3043,35.5279,478288.0
2022-07-07 09:30:00,37.07,37.61,37.06,37.5,636045.0,36.0334,36.5583,36.0236,36.4513,636045.0
2022-07-07 09:40:00,37.51,37.76,37.47,37.74,294749.0,36.461,36.7041,36.4222,36.6846,294749.0
2022-07-07 09:50:00,37.74,37.76,37.57,37.7,274509.0,36.6846,36.7041,36.5194,36.6457,274509.0
2022-07-07 10:00:00,37.69,37.7,37.32,37.47,272629.0,36.636,36.6457,36.2764,36.4222,272629.0
2022-07-07 10:10:00,37.46,37.56,37.35,37.39,227921.0,36.4124,36.5097,36.3055,36.3444,227921.0
2022-07-07 10:20:00,37.38,37.56,37.34,37.55,163027.0,36.3347,36.5097,36.2958,36.4999,163027.0
2022-07-07 10:30:00,37.57,37.67,37.52,37.57,197243.0,36.5194,36.6166,36.4708,36.5194,197243.0
2022-07-07 10:40:00,37.58,37.69,37.48,37.68,154242.0,36.5291,36.636,36.4319,36.6263,154242.0
2022-07-07 10:50:00,37.68,37.83,37.64,37.71,219705.0,36.6263,36.7721,36.5874,36.6555,219705.0
2022-07-07 11:00:00,37.7,37.9,37.68,37.81,178099.0,36.6457,36.8401,36.6263,36.7527,178099.0
2022-07-07 11:10:00,37.81,37.84,37.75,37.76,106153.0,36.7527,36.7818,36.6943,36.7041,106153.0
2022-07-07 11:20:00,37.75,37.81,37.61,37.65,190652.0,36.6943,36.7527,36.5583,36.5971,190652.0
2022-07-07 11:30:00,37.65,37.74,37.59,37.69,88745.0,36.5971,36.6846,36.5388,36.636,88745.0
2022-07-07 11:40:00,37.68,37.83,37.67,37.8,71482.0,36.6263,36.7721,36.6166,36.7429,71482.0
2022-07-07 11:50:00,37.82,37.87,37.72,37.85,124111.0,36.7624,36.811,36.6652,36.7915,124111.0
2022-07-07 12:00:00,37.84,37.91,37.8,37.82,96010.0,36.7818,36.8499,36.7429,36.7624,96010.0
2022-07-07 12:10:00,37.84,37.9,37.78,37.9,32340.0,36.7818,36.8401,36.7235,36.8401,32340.0
2022-07-07 12:20:00,37.88,37.92,37.82,37.88,60417.0,36.8207,36.8596,36.7624,36.8207,60417.0
2022-07-07 12:30:00,37.87,38.0,37.85,37.92,115262.0,36.811,36.9373,36.7915,36.8596,115262.0
2022-07-07 12:40:00,37.92,37.97,37.83,37.84,214561.0,36.8596,36.9082,36.7721,36.7818,214561.0
2022-07-07 12:50:00,37.84,37.9,37.79,37.9,107078.0,36.7818,36.8401,36.7332,36.8401,107078.0
2022-07-07 13:00:00,37.89,37.93,37.78,37.86,94927.0,36.8304,36.8693,36.7235,36.8013,94927.0
2022-07-07 13:10:00,37.86,37.86,37.72,37.79,151697.0,36.8013,36.8013,36.6652,36.7332,151697.0
2022-07-07 13:20:00,37.8,37.82,37.72,37.73,55558.0,36.7429,36.7624,36.6652,36.6749,55558.0
2022-07-07 13:30:00,37.73,37.87,37.69,37.87,82301.0,36.6749,36.811,36.636,36.811,82301.0
2022-07-07 13:40:00,37.86,37.97,37.86,37.93,93390.0,36.8013,36.9082,36.8013,36.8693,93390.0
2022-07-07 13:50:00,37.93,38.02,37.91,38.0,88915.0,36.8693,36.9568,36.8499,36.9373,88915.0
2022-07-07 14:00:00,38.0,38.1,37.99,38.07,187021.0,36.9373,37.0346,36.9276,37.0054,187021.0
2022-07-07 14:10:00,38.07,38.11,38.04,38.09,74243.0,37.0054,37.0443,36.9762,37.0248,74243.0
2022-07-07 14:20:00,38.09,38.16,38.09,38.15,65765.0,37.0248,37.0929,37.0248,37.0832,65765.0
2022-07-07 14:30:00,38.16,38.16,37.99,38.1,186273.0,37.0929,37.0929,36.9276,37.0346,186273.0
2022-07-07 14:40:00,38.09,38.09,37.97,38.08,115792.0,37.0248,37.0248,36.9082,37.0151,115792.0
2022-07-07 14:50:00,38.08,38.14,38.02,38.13,95869.0,37.0151,37.0734,36.9568,37.0637,95869.0
2022-07-07 15:00:00,38.14,38.24,38.11,38.22,170285.0,37.0734,37.1706,37.0443,37.1512,170285.0
2022-07-07 15:10:00,38.23,38.39,38.2,38.35,226718.0,37.1609,37.3164,37.1318,37.2776,226718.0
2022-07-07 15:20:00,38.34,38.4,38.17,38.17,180529.0,37.2678,37.3262,37.1026,37.1026,180529.0
2022-07-07 15:30:00,38.17,38.32,38.08,38.09,327741.0,37.1026,37.2484,37.0151,37.0248,327741.0
2022-07-07 15:40:00,38.09,38.2,38.06,38.16,277132.0,37.0248,37.1318,36.9957,37.0929,277132.0
2022-07-07 15:50:00,38.17,38.25,38.04,38.15,529046.0,37.1026,37.1804,36.9762,37.0832,529046.0
2022-07-08 09:30:00,37.63,37.92,37.51,37.86,429480.0,36.5777,36.8596,36.461,36.8013,429480.0
2022-07-08 09:40:00,37.87,38.02,37.48,37.5,426395.0,36.811,36.9568,36.4319,36.4513,426395.0
2022-07-08 09:50:00,37.5,37.51,37.23,37.37,467174.0,36.4513,36.461,36.1889,36.325,467174.0
2022-07-08 10:00:00,37.35,37.49,37.18,37.42,271933.0,36.3055,36.4416,36.1403,36.3736,271933.0
2022-07-08 10:10:00,37.39,37.71,37.36,37.64,254142.0,36.3444,36.6555,36.3152,36.5874,254142.0
2022-07-08 10:20:00,37.65,38.26,37.58,38.19,326192.0,36.5971,37.1901,36.5291,37.122,326192.0
2022-07-08 10:30:00,38.2,38.41,38.16,38.31,234531.0,37.1318,37.3359,37.0929,37.2387,234531.0
2022-07-08 10:40:00,38.32,38.37,38.21,38.3,164736.0,37.2484,37.297,37.1415,37.229,164736.0
2022-07-08 10:50:00,38.31,38.35,38.07,38.31,241680.0,37.2387,37.2776,37.0054,37.2387,241680.0
2022-07-08 11:00:00,38.31,38.53,38.25,38.52,217992.0,37.2387,37.4525,37.1804,37.4428,217992.0
2022-07-08 11:10:00,38.52,38.55,38.3,38.34,188518.0,37.4428,37.472,37.229,37.2678,188518.0
2022-07-08 11:20:00,38.34,38.65,38.34,38.56,145487.0,37.2678,37.5692,37.2678,37.4817,145487.0
2022-07-08 11:30:00,38.55,38.63,38.41,38.48,149525.0,37.472,37.5497,37.3359,37.4039,149525.0
2022-07-08 11:40:00,38.48,38.49,38.17,38.24,103189.0,37.4039,37.4136,37.1026,37.1706,103189.0
2022-07-08 11:50:00,38.23,38.43,38.21,38.42,128416.0,37.1609,37.3553,37.1415,37.3456,128416.0
2022-07-08 12:00:00,38.44,38.45,38.11,38.15,94062.0,37.365,37.3748,37.0443,37.0832,94062.0
2022-07-08 12:10:00,38.14,38.23,38.09,38.23,155577.0,37.0734,37.1609,37.0248,37.1609,155577.0
2022-07-08 12:20:00,38.22,38.26,37.85,37.87,139901.0,37.1512,37.1901,36.7915,36.811,139901.0
2022-07-08 12:30:00,37.85,37.91,37.67,37.67,170415.0,36.7915,36.8499,36.6166,36.6166,170415.0
2022-07-08 12:40:00,37.67,37.8,37.6,37.78,136047.0,36.6166,36.7429,36.5485,36.7235,136047.0
2022-07-08 12:50:00,37.78,37.8,37.58,37.62,96059.0,36.7235,36.7429,36.5291,36.568,96059.0
2022-07-08 13:00:00,37.6,37.77,37.47,37.76,150724.0,36.5485,36.7138,36.4222,36.7041,150724.0
2022-07-08 13:10:00,37.77,37.84,37.67,37.73,97122.0,36.7138,36.7818,36.6166,36.6749,97122.0
2022-07-08 13:20:00,37.74,37.97,37.68,37.95,146326.0,36.6846,36.9082,36.6263,36.8887,146326.0
2022-07-08 13:30:00,37.97,37.98,37.85,37.96,119651.0,36.9082,36.9179,36.7915,36.8985,119651.0
2022-07-08 13:40:00,37.97,38.13,37.93,38.12,134579.0,36.9082,37.0637,36.8693,37.054,134579.0
2022-07-08 13:50:00,38.12,38.18,37.96,38.0,132559.0,37.054,37.1123,36.8985,36.9373,132559.0
2022-07-08 14:00:00,38.01,38.19,37.89,38.16,180155.0,36.9471,37.122,36.8304,37.0929,180155.0
2022-07-08 14:10:00,38.17,38.19,38.09,38.19,71979.0,37.1026,37.122,37.0248,37.122,71979.0
2022-07-08 14:20:00,38.19,38.35,38.17,38.34,135652.0,37.122,37.2776,37.1026,37.2678,135652.0
2022-07-08 14:30:00,38.33,38.47,38.31,38.42,131534.0,37.2581,37.3942,37.2387,37.3456,131534.0
2022-07-08 14:40:00,38.43,38.52,38.39,38.4,117890.0,37.3553,37.4428,37.3164,37.3262,117890.0
2022-07-08 14:50:00,38.41,38.46,38.26,38.46,142581.0,37.3359,37.3845,37.1901,37.3845,142581.0
2022-07-08 15:00:00,38.46,38.55,38.32,38.33,171549.0,37.3845,37.472,37.2484,37.2581,171549.0
2022-07-08 15:10:00,38.32,38.49,38.3,38.39,136507.0,37.2484,37.4136,37.229,37.3164,136507.0
2022-07-08 15:20:00,38.4,38.44,38.26,38.33,144535.0,37.3262,37.365,37.1901,37.2581,144535.0
2022-07-08 15:30:00,38.3,38.35,38.12,38.17,154313.0,37.229,37.2776,37.054,37.1026,154313.0
2022-07-08 15:40:00,38.19,38.34,38.15,38.18,225862.0,37.122,37.2678,37.0832,37.1123,225862.0
2022-07-08 15:50:00,38.18,38.26,37.99,38.08,517514.0,37.1123,37.1901,36.9276,37.0151,517514.0
2022-07-11 09:30:00,37.24,37.53,36.84,36.86,490893.0,36.1986,36.4805,35.8098,35.8292,490893.0
2022-07-11 09:40:00,36.86,36.93,36.62,36.72,305729.0,35.8292,35.8973,35.5959,35.6931,305729.0
2022-07-11 09:50:00,36.73,36.93,36.59,36.86,342806.0,35.7029,35.8973,35.5668,35.8292,342806.0
2022-07-11 10:00:00,36.87,36.88,36.64,36.8,263485.0,35.8389,35.8487,35.6154,35.7709,263485.0
2022-07-11 10:10:00,36.78,36.99,36.73,36.74,198805.0,35.7515,35.9556,35.7029,35.7126,198805.0
2022-07-11 10:20:00,36.73,36.83,36.58,36.77,151876.0,35.7029,35.8001,35.5571,35.7417,151876.0
2022-07-11 10:30:00,36.77,37.02,36.73,36.99,152431.0,35.7417,35.9848,35.7029,35.9556,152431.0
2022-07-11 10:40:00,36.97,37.13,36.9,36.95,163229.0,35.9362,36.0917,35.8681,35.9167,163229.0
2022-07-11 10:50:00,36.96,37.02,36.72,36.72,133718.0,35.9264,35.9848,35.6931,35.6931,133718.0
2022-07-11 11:00:00,36.71,36.98,36.69,36.95,87189.0,35.6834,35.9459,35.664,35.9167,87189.0
2022-07-11 11:10:00,36.94,37.06,36.9,36.92,137164.0,35.907,36.0236,35.8681,35.8875,137164.0
2022-07-11 11:20:00,36.93,37.01,36.85,37.0,90353.0,35.8973,35.975,35.8195,35.9653,90353.0
2022-07-11 11:30:00,37.0,37.08,36.79,36.94,115329.0,35.9653,36.0431,35.7612,35.907,115329.0
2022-07-11 11:40:00,36.93,36.97,36.77,36.79,79700.0,35.8973,35.9362,35.7417,35.7612,79700.0
2022-07-11 11:50:00,36.79,36.87,36.7,36.84,120439.0,35.7612,35.8389,35.6737,35.8098,120439.0
2022-07-11 12:00:00,36.86,36.89,36.76,36.85,41217.0,35.8292,35.8584,35.732,35.8195,41217.0
2022-07-11 12:10:00,36.85,36.96,36.85,36.89,77224.0,35.8195,35.9264,35.8195,35.8584,77224.0
2022-07-11 12:20:00,36.89,36.89,36.76,36.89,56191.0,35.8584,35.8584,35.732,35.8584,56191.0
2022-07-11 12:30:00,36.88,37.05,36.84,37.04,60487.0,35.8487,36.0139,35.8098,36.0042,60487.0
2022-07-11 12:40:00,37.02,37.03,36.91,36.93,131860.0,35.9848,35.9945,35.8778,35.8973,131860.0
2022-07-11 12:50:00,36.93,37.01,36.82,36.98,89844.0,35.8973,35.975,35.7903,35.9459,89844.0
2022-07-11 13:00:00,36.98,37.31,36.95,37.27,172998.0,35.9459,36.2666,35.9167,36.2278,172998.0
2022-07-11 13:10:00,37.28,37.32,37.21,37.23,76016.0,36.2375,36.2764,36.1694,36.1889,76016.0
2022-07-11 13:20:00,37.22,37.33,37.21,37.31,77391.0,36.1792,36.2861,36.1694,36.2666,77391.0
2022-07-11 13:30:00,37.31,37.47,37.3,37.47,106429.0,36.2666,36.4222,36.2569,36.4222,106429.0
2022-07-11 13:40:00,37.46,37.51,37.36,37.39,101456.0,36.4124,36.461,36.3152,36.3444,101456.0
2022-07-11 13:50:00,37.38,37.51,37.38,37.4,92521.0,36.3347,36.461,36.3347,36.3541,92521.0
2022-07-11 14:00:00,37.39,37.41,37.18,37.19,136589.0,36.3444,36.3638,36.1403,36.15,136589.0
2022-07-11 14:10:00,37.18,37.21,37.04,37.14,154436.0,36.1403,36.1694,36.0042,36.1014,154436.0
2022-07-11 14:20:00,37.13,37.16,37.05,37.07,71493.0,36.0917,36.1208,36.0139,36.0334,71493.0
2022-07-11 14:30:00,37.06,37.11,36.99,37.05,112569.0,36.0236,36.0722,35.9556,36.0139,112569.0
2022-07-11 14:40:00,37.04,37.19,37.03,37.06,83678.0,36.0042,36.15,35.9945,36.0236,83678.0
2022-07-11 14:50:00,37.06,37.06,36.86,36.87,181654.0,36.0236,36.0236,35.8292,35.8389,181654.0
2022-07-11 15:00:00,36.86,36.91,36.69,36.74,331051.0,35.8292,35.8778,35.664,35.7126,331051.0
2022-07-11 15:10:00,36.73,36.8,36.65,36.7,145884.0,35.7029,35.7709,35.6251,35.6737,145884.0
2022-07-11 15:20:00,36.7,36.79,36.65,36.75,105833.0,35.6737,35.7612,35.6251,35.7223,105833.0
2022-07-11 15:30:00,36.75,36.84,36.69,36.75,147249.0,35.7223,35.8098,35.664,35.7223,147249.0
2022-07-11 15:40:00,36.74,36.81,36.61,36.67,175203.0,35.7126,35.7806,35.5862,35.6445,175203.0
2022-07-11 15:50:00,36.67,36.79,36.54,36.76,689899.0,35.6445,35.7612,35.5182,35.732,689899.0
2022-07-12 09:30:00,36.59,37.29,36.56,37.21,525667.0,35.5668,36.2472,35.5376,36.1694,525667.0
2022-07-12 09:40:00,37.21,37.27,36.83,36.83,370295.0,36.1694,36.2278,35.8001,35.8001,370295.0
2022-07-12 09:50:00,36.81,36.94,36.59,36.61,259222.0,35.7806,35.907,35.5668,35.5862,259222.0
2022-07-12 10:00:00,36.6,36.6,36.25,36.37,369863.0,35.5765,35.5765,35.2363,35.3529,369863.0
2022-07-12 10:10:00,36.37,36.64,36.32,36.57,254784.0,35.3529,35.6154,35.3043,35.5473,254784.0
2022-07-12 10:20:00,36.56,36.65,36.31,36.34,142233.0,35.5376,35.6251,35.2946,35.3238,142233.0
2022-07-12 10:30:00,36.38,36.74,36.37,36.56,138129.0,35.3626,35.7126,35.3529,35.5376,138129.0
2022-07-12 10:40:00,36.56,36.71,36.47,36.58,129230.0,35.5376,35.6834,35.4501,35.5571,129230.0
2022-07-12 10:50:00,36.57,36.76,36.46,36.67,94605.0,35.5473,35.732,35.4404,35.6445,94605.0
2022-07-12 11:00:00,36.7,36.78,36.54,36.78,113437.0,35.6737,35.7515,35.5182,35.7515,113437.0
2022-07-12 11:10:00,36.77,37.0,36.7,36.77,217288.0,35.7417,35.9653,35.6737,35.7417,217288.0
2022-07-12 11:20:00,36.74,37.01,36.74,36.97,123508.0,35.7126,35.975,35.7126,35.9362,123508.0
2022-07-12 11:30:00,36.99,37.07,36.75,36.83,177303.0,35.9556,36.0334,35.7223,35.8001,177303.0
2022-07-12 11:40:00,36.81,36.82,36.66,36.74,90836.0,35.7806,35.7903,35.6348,35.7126,90836.0
2022-07-12 11:50:00,36.74,36.78,36.64,36.77,170246.0,35.7126,35.7515,35.6154,35.7417,170246.0
2022-07-12 12:00:00,36.77,36.88,36.66,36.67,173911.0,35.7417,35.8487,35.6348,35.6445,173911.0
2022-07-12 12:10:00,36.66,36.85,36.66,36.79,109798.0,35.6348,35.8195,35.6348,35.7612,109798.0
2022-07-12 12:20:00,36.83,36.88,36.74,36.88,93600.0,35.8001,35.8487,35.7126,35.8487,93600.0
2022-07-12 12:30:00,36.88,37.03,36.83,36.98,82194.0,35.8487,35.9945,35.8001,35.9459,82194.0
2022-07-12 12:40:00,36.96,37.0,36.91,36.96,53158.0,35.9264,35.9653,35.8778,35.9264,53158.0
2022-07-12 12:50:00,36.93,36.94,36.79,36.91,71484.0,35.8973,35.907,35.7612,35.8778,71484.0
2022-07-12 13:00:00,36.94,37.06,36.71,36.76,149811.0,35.907,36.0236,35.6834,35.732,149811.0
2022-07-12 13:10:00,36.72,36.73,36.63,36.65,131857.0,35.6931,35.7029,35.6057,35.6251,131857.0
2022-07-12 13:20:00,36.64,36.7,36.58,36.7,130259.0,35.6154,35.6737,35.5571,35.6737,130259.0
2022-07-12 13:30:00,36.71,36.75,36.67,36.7,62794.0,35.6834,35.7223,35.6445,35.6737,62794.0
2022-07-12 13:40:00,36.7,36.78,36.66,36.73,70635.0,35.6737,35.7515,35.6348,35.7029,70635.0
2022-07-12 13:50:00,36.72,36.85,36.7,36.78,74824.0,35.6931,35.8195,35.6737,35.7515,74824.0
2022-07-12 14:00:00,36.8,36.81,36.61,36.65,69944.0,35.7709,35.7806,35.5862,35.6251,69944.0
2022-07-12 14:10:00,36.66,36.74,36.64,36.66,55655.0,35.6348,35.7126,35.6154,35.6348,55655.0
2022-07-12 14:20:00,36.65,36.68,36.58,36.63,97163.0,35.6251,35.6543,35.5571,35.6057,97163.0
2022-07-12 14:30:00,36.63,36.66,36.46,36.5,196443.0,35.6057,35.6348,35.4404,35.4793,196443.0
2022-07-12 14:40:00,36.48,36.52,36.44,36.51,123162.0,35.4599,35.4987,35.421,35.489,123162.0
2022-07-12 14:50:00,36.5,36.51,36.24,36.24,178578.0,35.4793,35.489,35.2266,35.2266,178578.0
2022-07-12 15:00:00,36.24,36.24,35.74,35.74,484660.0,35.2266,35.2266,34.7405,34.7405,484660.0
2022-07-12 15:10:00,35.76,35.9,35.66,35.86,426006.0,34.76,34.8961,34.6628,34.8572,426006.0
2022-07-12 15:20:00,35.85,35.88,35.57,35.6,223181.0,34.8475,34.8766,34.5753,34.6045,223181.0
2022-07-12 15:30:00,35.59,35.65,35.24,35.36,395900.0,34.5947,34.6531,34.2545,34.3712,395900.0
2022-07-12 15:40:00,35.37,35.62,35.3,35.54,260858.0,34.3809,34.6239,34.3129,34.5461,260858.0
2022-07-12 15:50:00,35.52,35.83,35.46,35.78,730365.0,34.5267,34.828,34.4684,34.7794,730365.0
2022-07-13 09:30:00,34.16,34.89,34.03,34.87,880072.0,33.2047,33.9143,33.0784,33.8949,880072.0
2022-07-13 09:40:00,34.89,34.97,34.32,34.95,854204.0,33.9143,33.9921,33.3603,33.9726,854204.0
2022-07-13 09:50:00,34.99,35.0,34.64,34.84,343694.0,34.0115,34.0212,33.6713,33.8657,343694.0
2022-07-13 10:00:00,34.83,34.92,34.4,34.49,493490.0,33.856,33.9435,33.438,33.5255,493490.0
2022-07-13 10:10:00,34.49,34.73,34.26,34.28,419090.0,33.5255,33.7588,33.3019,33.3214,419090.0
2022-07-13 10:20:00,34.26,34.56,34.14,34.56,298889.0,33.3019,33.5935,33.1853,33.5935,298889.0
2022-07-13 10:30:00,34.55,35.04,34.46,34.96,582334.0,33.5838,34.0601,33.4963,33.9824,582334.0
2022-07-13 10:40:00,34.96,35.44,34.91,35.33,555002.0,33.9824,34.4489,33.9338,34.342,555002.0
2022-07-13 10:50:00,35.35,35.58,35.29,35.41,378555.0,34.3615,34.585,34.3031,34.4198,378555.0
2022-07-13 11:00:00,35.42,35.78,35.28,35.56,404751.0,34.4295,34.7794,34.2934,34.5656,404751.0
2022-07-13 11:10:00,35.57,35.7,35.42,35.45,214008.0,34.5753,34.7017,34.4295,34.4587,214008.0
2022-07-13 11:20:00,35.48,35.56,35.18,35.19,255784.0,34.4878,34.5656,34.1962,34.2059,255784.0
2022-07-13 11:30:00,35.19,35.31,35.08,35.13,122797.0,34.2059,34.3226,34.099,34.1476,122797.0
2022-07-13 11:40:00,35.1,35.18,34.96,35.14,199450.0,34.1184,34.1962,33.9824,34.1573,199450.0
2022-07-13 11:50:00,35.14,35.38,35.12,35.18,171370.0,34.1573,34.3906,34.1379,34.1962,171370.0
2022-07-13 12:00:00,35.2,35.48,35.13,35.44,138285.0,34.2156,34.4878,34.1476,34.4489,138285.0
2022-07-13 12:10:00,35.43,35.43,35.16,35.23,124409.0,34.4392,34.4392,34.1768,34.2448,124409.0
2022-07-13 12:20:00,35.29,35.49,35.19,35.47,119594.0,34.3031,34.4975,34.2059,34.4781,119594.0
2022-07-13 12:30:00,35.45,35.62,35.41,35.6,158900.0,34.4587,34.6239,34.4198,34.6045,158900.0
2022-07-13 12:40:00,35.6,35.6,35.47,35.58,83254.0,34.6045,34.6045,34.4781,34.585,83254.0
2022-07-13 12:50:00,35.55,35.76,35.51,35.76,118899.0,34.5559,34.76,34.517,34.76,118899.0
2022-07-13 13:00:00,35.76,36.07,35.65,35.82,314192.0,34.76,35.0613,34.6531,34.8183,314192.0
2022-07-13 13:10:00,35.8,35.99,35.59,35.62,216463.0,34.7989,34.9836,34.5947,34.6239,216463.0
2022-07-13 13:20:00,35.64,35.75,35.58,35.73,70487.0,34.6433,34.7503,34.585,34.7308,70487.0
2022-07-13 13:30:00,35.72,35.72,35.51,35.51,84481.0,34.7211,34.7211,34.517,34.517,84481.0
2022-07-13 13:40:00,35.53,35.82,35.51,35.79,73911.0,34.5364,34.8183,34.517,34.7891,73911.0
2022-07-13 13:50:00,35.8,35.84,35.64,35.75,99345.0,34.7989,34.8378,34.6433,34.7503,99345.0
2022-07-13 14:00:00,35.75,35.75,35.12,35.21,340525.0,34.7503,34.7503,34.1379,34.2254,340525.0
2022-07-13 14:10:00,35.2,35.45,35.19,35.43,253209.0,34.2156,34.4587,34.2059,34.4392,253209.0
2022-07-13 14:20:00,35.4,35.64,35.32,35.63,193817.0,34.4101,34.6433,34.3323,34.6336,193817.0
2022-07-13 14:30:00,35.63,35.87,35.62,35.84,223094.0,34.6336,34.8669,34.6239,34.8378,223094.0
2022-07-13 14:40:00,35.85,35.89,35.7,35.71,144014.0,34.8475,34.8864,34.7017,34.7114,144014.0
2022-07-13 14:50:00,35.7,35.92,35.53,35.92,200298.0,34.7017,34.9155,34.5364,34.9155,200298.0
2022-07-13 15:00:00,35.91,35.94,35.53,35.62,248809.0,34.9058,34.935,34.5364,34.6239,248809.0
2022-07-13 15:10:00,35.62,35.81,35.59,35.8,169576.0,34.6239,34.8086,34.5947,34.7989,169576.0
2022-07-13 15:20:00,35.8,35.84,35.57,35.59,126291.0,34.7989,34.8378,34.5753,34.5947,126291.0
2022-07-13 15:30:00,35.58,35.63,35.33,35.52,168525.0,34.585,34.6336,34.342,34.5267,168525.0
2022-07-13 15:40:00,35.51,35.51,35.25,35.35,181008.0,34.517,34.517,34.2642,34.3615,181008.0
2022-07-13 15:50:00,35.34,35.48,35.2,35.2,491165.0,34.3517,34.4878,34.2156,34.2156,491165.0
2022-07-14 09:30:00,33.72,33.93,33.29,33.34,841945.0,32.777,32.9812,32.3591,32.4077,841945.0
2022-07-14 09:40:00,33.35,33.58,33.2,33.49,532231.0,32.4174,32.641,32.2716,32.5535,532231.0
2022-07-14 09:50:00,33.44,33.68,33.36,33.36,321649.0,32.5049,32.7382,32.4271,32.4271,321649.0
2022-07-14 10:00:00,33.36,33.36,33.05,33.11,503011.0,32.4271,32.4271,32.1258,32.1841,503011.0
2022-07-14 10:10:00,33.1,33.22,33.0,33.08,476290.0,32.1744,32.291,32.0772,32.1549,476290.0
2022-07-14 10:20:00,33.08,33.32,33.08,33.26,391522.0,32.1549,32.3882,32.1549,32.3299,391522.0
2022-07-14 10:30:00,33.26,33.44,33.09,33.26,453313.0,32.3299,32.5049,32.1647,32.3299,453313.0
2022-07-14 10:40:00,33.24,33.39,33.2,33.36,203040.0,32.3105,32.4563,32.2716,32.4271,203040.0
2022-07-14 10:50:00,33.38,33.55,33.27,33.36,259293.0,32.4465,32.6118,32.3396,32.4271,259293.0
2022-07-14 11:00:00,33.37,33.72,33.35,33.71,368920.0,32.4368,32.777,32.4174,32.7673,368920.0
2022-07-14 11:10:00,33.7,33.79,33.5,33.76,180524.0,32.7576,32.8451,32.5632,32.8159,180524.0
2022-07-14 11:20:00,33.76,33.96,33.71,33.89,192909.0,32.8159,33.0103,32.7673,32.9423,192909.0
2022-07-14 11:30:00,33.9,33.93,33.68,33.86,260044.0,32.952,32.9812,32.7382,32.9131,260044.0
2022-07-14 11:40:00,33.85,34.39,33.85,34.22,466904.0,32.9034,33.4283,32.9034,33.2631,466904.0
2022-07-14 11:50:00,34.22,34.35,34.15,34.3,229568.0,33.2631,33.3894,33.195,33.3408,229568.0
2022-07-14 12:00:00,34.31,34.36,34.1,34.13,162122.0,33.3505,33.3991,33.1464,33.1756,162122.0
2022-07-14 12:10:00,34.15,34.3,34.07,34.2,187908.0,33.195,33.3408,33.1172,33.2436,187908.0
2022-07-14 12:20:00,34.19,34.29,33.88,33.89,210955.0,33.2339,33.3311,32.9326,32.9423,210955.0
2022-07-14 12:30:00,33.89,34.04,33.89,33.95,134513.0,32.9423,33.0881,32.9423,33.0006,134513.0
2022-07-14 12:40:00,33.96,33.96,33.61,33.63,283410.0,33.0103,33.0103,32.6701,32.6896,283410.0
2022-07-14 12:50:00,33.62,33.83,33.59,33.82,167982.0,32.6798,32.884,32.6507,32.8742,167982.0
2022-07-14 13:00:00,33.82,33.84,33.62,33.82,141521.0,32.8742,32.8937,32.6798,32.8742,141521.0
2022-07-14 13:10:00,33.79,34.07,33.67,34.01,261266.0,32.8451,33.1172,32.7284,33.0589,261266.0
2022-07-14 13:20:00,34.02,34.17,33.99,34.14,175392.0,33.0686,33.2145,33.0395,33.1853,175392.0
2022-07-14 13:30:00,34.13,34.15,33.94,34.11,152179.0,33.1756,33.195,32.9909,33.1561,152179.0
2022-07-14 13:40:00,34.12,34.28,34.12,34.25,141598.0,33.1658,33.3214,33.1658,33.2922,141598.0
2022-07-14 13:50:00,34.27,34.33,34.09,34.28,154810.0,33.3117,33.37,33.1367,33.3214,154810.0
2022-07-14 14:00:00,34.29,34.49,34.26,34.42,163945.0,33.3311,33.5255,33.3019,33.4575,163945.0
2022-07-14 14:10:00,34.41,34.69,34.3,34.66,198949.0,33.4477,33.7199,33.3408,33.6907,198949.0
2022-07-14 14:20:00,34.67,34.88,34.67,34.85,269748.0,33.7005,33.9046,33.7005,33.8754,269748.0
2022-07-14 14:30:00,34.88,35.04,34.79,35.04,107565.0,33.9046,34.0601,33.8171,34.0601,107565.0
2022-07-14 14:40:00,35.04,35.04,34.73,34.84,162004.0,34.0601,34.0601,33.7588,33.8657,162004.0
2022-07-14 14:50:00,34.85,34.95,34.7,34.88,83040.0,33.8754,33.9726,33.7296,33.9046,83040.0
2022-07-14 15:00:00,34.89,34.97,34.69,34.72,128822.0,33.9143,33.9921,33.7199,33.7491,128822.0
2022-07-14 15:10:00,34.71,34.91,34.7,34.85,96336.0,33.7394,33.9338,33.7296,33.8754,96336.0
2022-07-14 15:20:00,34.87,35.08,34.85,35.08,139393.0,33.8949,34.099,33.8754,34.099,139393.0
2022-07-14 15:30:00,35.09,35.1,34.77,34.81,193908.0,34.1087,34.1184,33.7977,33.8366,193908.0
2022-07-14 15:40:00,34.81,34.9,34.7,34.8,181295.0,33.8366,33.924,33.7296,33.8268,181295.0
2022-07-14 15:50:00,34.81,35.05,34.81,34.94,393835.0,33.8366,34.0698,33.8366,33.9629,393835.0
2022-07-15 09:30:00,36.21,36.42,36.02,36.1,768811.0,35.1974,35.4015,35.0127,35.0905,768811.0
2022-07-15 09:40:00,36.1,36.12,35.81,35.93,395659.0,35.0905,35.1099,34.8086,34.9252,395659.0
2022-07-15 09:50:00,35.93,35.98,35.66,35.9,573215.0,34.9252,34.9738,34.6628,34.8961,573215.0
2022-07-15 10:00:00,35.94,36.6,35.9,36.24,920756.0,34.935,35.5765,34.8961,35.2266,920756.0
2022-07-15 10:10:00,36.24,36.39,36.16,36.34,376888.0,35.2266,35.3724,35.1488,35.3238,376888.0
2022-07-15 10:20:00,36.35,36.7,36.06,36.66,339061.0,35.3335,35.6737,35.0516,35.6348,339061.0
2022-07-15 10:30:00,36.68,36.7,36.5,36.51,236407.0,35.6543,35.6737,35.4793,35.489,236407.0
2022-07-15 10:40:00,36.53,36.57,36.3,36.43,148261.0,35.5085,35.5473,35.2849,35.4113,148261.0
2022-07-15 10:50:00,36.39,36.57,36.36,36.53,82999.0,35.3724,35.5473,35.3432,35.5085,82999.0
2022-07-15 11:00:00,36.54,36.79,36.49,36.76,144435.0,35.5182,35.7612,35.4696,35.732,144435.0
2022-07-15 11:10:00,36.77,36.85,36.67,36.74,230170.0,35.7417,35.8195,35.6445,35.7126,230170.0
2022-07-15 11:20:00,36.75,36.84,36.73,36.74,122879.0,35.7223,35.8098,35.7029,35.7126,122879.0
2022-07-15 11:30:00,36.73,36.81,36.64,36.78,87691.0,35.7029,35.7806,35.6154,35.7515,87691.0
2022-07-15 11:40:00,36.77,36.85,36.71,36.76,236422.0,35.7417,35.8195,35.6834,35.732,236422.0
2022-07-15 11:50:00,36.75,36.76,36.6,36.61,131989.0,35.7223,35.732,35.5765,35.5862,131989.0
2022-07-15 12:00:00,36.61,36.69,36.49,36.51,134352.0,35.5862,35.664,35.4696,35.489,134352.0
2022-07-15 12:10:00,36.51,36.6,36.44,36.6,132448.0,35.489,35.5765,35.421,35.5765,132448.0
2022-07-15 12:20:00,36.59,36.62,36.51,36.55,69863.0,35.5668,35.5959,35.489,35.5279,69863.0
2022-07-15 12:30:00,36.57,36.59,36.43,36.5,82709.0,35.5473,35.5668,35.4113,35.4793,82709.0
2022-07-15 12:40:00,36.48,36.61,36.4,36.59,86477.0,35.4599,35.5862,35.3821,35.5668,86477.0
2022-07-15 12:50:00,36.59,36.61,36.48,36.54,133711.0,35.5668,35.5862,35.4599,35.5182,133711.0
2022-07-15 13:00:00,36.55,36.67,36.54,36.67,79516.0,35.5279,35.6445,35.5182,35.6445,79516.0
2022-07-15 13:10:00,36.66,36.68,36.6,36.65,96287.0,35.6348,35.6543,35.5765,35.6251,96287.0
2022-07-15 13:20:00,36.66,36.78,36.61,36.78,72149.0,35.6348,35.7515,35.5862,35.7515,72149.0
2022-07-15 13:30:00,36.78,36.81,36.74,36.81,74481.0,35.7515,35.7806,35.7126,35.7806,74481.0
2022-07-15 13:40:00,36.81,36.82,36.71,36.72,83815.0,35.7806,35.7903,35.6834,35.6931,83815.0
2022-07-15 13:50:00,36.71,36.75,36.58,36.66,124418.0,35.6834,35.7223,35.5571,35.6348,124418.0
2022-07-15 14:00:00,36.67,36.68,36.53,36.62,145529.0,35.6445,35.6543,35.5085,35.5959,145529.0
2022-07-15 14:10:00,36.63,36.72,36.59,36.72,63566.0,35.6057,35.6931,35.5668,35.6931,63566.0
2022-07-15 14:20:00,36.72,36.72,36.56,36.66,110509.0,35.6931,35.6931,35.5376,35.6348,110509.0
2022-07-15 14:30:00,36.7,36.71,36.64,36.66,49918.0,35.6737,35.6834,35.6154,35.6348,49918.0
2022-07-15 14:40:00,36.66,36.81,36.65,36.81,105492.0,35.6348,35.7806,35.6251,35.7806,105492.0
2022-07-15 14:50:00,36.81,36.82,36.69,36.71,83028.0,35.7806,35.7903,35.664,35.6834,83028.0
2022-07-15 15:00:00,36.7,36.76,36.63,36.75,140993.0,35.6737,35.732,35.6057,35.7223,140993.0
2022-07-15 15:10:00,36.75,36.78,36.67,36.68,84001.0,35.7223,35.7515,35.6445,35.6543,84001.0
2022-07-15 15:20:00,36.69,36.76,36.61,36.65,107095.0,35.664,35.732,35.5862,35.6251,107095.0
2022-07-15 15:30:00,36.65,36.66,36.5,36.57,177952.0,35.6251,35.6348,35.4793,35.5473,177952.0
2022-07-15 15:40:00,36.57,36.73,36.55,36.6,288208.0,35.5473,35.7029,35.5279,35.5765,288208.0
2022-07-15 15:50:00,36.61,36.95,36.5,36.92,1107995.0,35.5862,35.9167,35.4793,35.8875,1107995.0
2022-07-18 09:30:00,37.84,38.02,37.75,37.8,892048.0,36.7818,36.9568,36.6943,36.7429,892048.0
2022-07-18 09:40:00,37.81,38.03,37.65,37.97,452238.0,36.7527,36.9665,36.5971,36.9082,452238.0
2022-07-18 09:50:00,37.96,38.06,37.83,37.85,253625.0,36.8985,36.9957,36.7721,36.7915,253625.0
2022-07-18 10:00:00,37.83,37.94,37.67,37.74,239987.0,36.7721,36.879,36.6166,36.6846,239987.0
2022-07-18 10:10:00,37.74,37.76,37.51,37.69,230959.0,36.6846,36.7041,36.461,36.636,230959.0
2022-07-18 10:20:00,37.68,37.76,37.62,37.67,176550.0,36.6263,36.7041,36.568,36.6166,176550.0
2022-07-18 10:30:00,37.67,37.82,37.64,37.71,204357.0,36.6166,36.7624,36.5874,36.6555,204357.0
2022-07-18 10:40:00,37.72,37.77,37.54,37.6,107523.0,36.6652,36.7138,36.4902,36.5485,107523.0
2022-07-18 10:50:00,37.62,37.77,37.58,37.73,98978.0,36.568,36.7138,36.5291,36.6749,98978.0
2022-07-18 11:00:00,37.73,37.75,37.59,37.64,102627.0,36.6749,36.6943,36.5388,36.5874,102627.0
2022-07-18 11:10:00,37.63,37.65,37.55,37.61,55268.0,36.5777,36.5971,36.4999,36.5583,55268.0
2022-07-18 11:20:00,37.61,37.69,37.59,37.64,60746.0,36.5583,36.636,36.5388,36.5874,60746.0
2022-07-18 11:30:00,37.65,37.76,37.58,37.75,80135.0,36.5971,36.7041,36.5291,36.6943,80135.0
2022-07-18 11:40:00,37.75,37.86,37.74,37.75,110423.0,36.6943,36.8013,36.6846,36.6943,110423.0
2022-07-18 11:50:00,37.76,37.87,37.73,37.85,77114.0,36.7041,36.811,36.6749,36.7915,77114.0
2022-07-18 12:00:00,37.84,37.85,37.71,37.76,141585.0,36.7818,36.7915,36.6555,36.7041,141585.0
2022-07-18 12:10:00,37.76,37.84,37.7,37.73,54184.0,36.7041,36.7818,36.6457,36.6749,54184.0
2022-07-18 12:20:00,37.73,37.78,37.69,37.7,49116.0,36.6749,36.7235,36.636,36.6457,49116.0
2022-07-18 12:30:00,37.71,37.76,37.69,37.75,53837.0,36.6555,36.7041,36.636,36.6943,53837.0
2022-07-18 12:40:00,37.75,37.78,37.64,37.65,60227.0,36.6943,36.7235,36.5874,36.5971,60227.0
2022-07-18 12:50:00,37.66,37.66,37.46,37.5,149439.0,36.6069,36.6069,36.4124,36.4513,149439.0
2022-07-18 13:00:00,37.5,37.55,37.49,37.52,59516.0,36.4513,36.4999,36.4416,36.4708,59516.0
2022-07-18 13:10:00,37.51,37.53,37.36,37.36,120823.0,36.461,36.4805,36.3152,36.3152,120823.0
2022-07-18 13:20:00,37.37,37.48,37.31,37.48,171945.0,36.325,36.4319,36.2666,36.4319,171945.0
2022-07-18 13:30:00,37.48,37.49,37.1,37.17,330044.0,36.4319,36.4416,36.0625,36.1306,330044.0
2022-07-18 13:40:00,37.18,37.22,36.97,37.0,198892.0,36.1403,36.1792,35.9362,35.9653,198892.0
2022-07-18 13:50:00,37.01,37.08,36.68,36.75,334128.0,35.975,36.0431,35.6543,35.7223,334128.0
2022-07-18 14:00:00,36.72,36.8,36.64,36.72,321440.0,35.6931,35.7709,35.6154,35.6931,321440.0
2022-07-18 14:10:00,36.71,36.88,36.66,36.86,144947.0,35.6834,35.8487,35.6348,35.8292,144947.0
2022-07-18 14:20:00,36.86,36.91,36.57,36.59,139344.0,35.8292,35.8778,35.5473,35.5668,139344.0
2022-07-18 14:30:00,36.6,36.8,36.56,36.74,196819.0,35.5765,35.7709,35.5376,35.7126,196819.0
2022-07-18 14:40:00,36.73,36.74,36.44,36.52,173790.0,35.7029,35.7126,35.421,35.4987,173790.0
2022-07-18 14:50:00,36.54,36.54,36.29,36.34,245638.0,35.5182,35.5182,35.2752,35.3238,245638.0
2022-07-18 15:00:00,36.3,36.55,36.27,36.5,202154.0,35.2849,35.5279,35.2557,35.4793,202154.0
2022-07-18 15:10:00,36.51,36.56,36.35,36.51,133570.0,35.489,35.5376,35.3335,35.489,133570.0
2022-07-18 15:20:00,36.54,36.58,36.21,36.22,227878.0,35.5182,35.5571,35.1974,35.2071,227878.0
2022-07-18 15:30:00,36.22,36.23,35.85,35.88,256330.0,35.2071,35.2168,34.8475,34.8766,256330.0
2022-07-18 15:40:00,35.88,35.96,35.65,35.67,276353.0,34.8766,34.9544,34.6531,34.6725,276353.0
2022-07-18 15:50:00,35.65,36.09,35.63,36.02,491141.0,34.6531,35.0808,34.6336,35.0127,491141.0
2022-07-19 09:30:00,37.17,37.28,37.0,37.18,520771.0,36.1306,36.2375,35.9653,36.1403,520771.0
2022-07-19 09:40:00,37.19,37.23,36.97,37.08,363936.0,36.15,36.1889,35.9362,36.0431,363936.0
2022-07-19 09:50:00,37.08,37.4,37.07,37.39,271382.0,36.0431,36.3541,36.0334,36.3444,271382.0
2022-07-19 10:00:00,37.39,37.43,37.2,37.33,382632.0,36.3444,36.3833,36.1597,36.2861,382632.0
2022-07-19 10:10:00,37.35,37.57,37.28,37.39,418918.0,36.3055,36.5194,36.2375,36.3444,418918.0
2022-07-19 10:20:00,37.38,37.76,37.38,37.72,240680.0,36.3347,36.7041,36.3347,36.6652,240680.0
2022-07-19 10:30:00,37.73,37.78,37.63,37.69,227828.0,36.6749,36.7235,36.5777,36.636,227828.0
2022-07-19 10:40:00,37.7,37.89,37.68,37.89,152465.0,36.6457,36.8304,36.6263,36.8304,152465.0
2022-07-19 10:50:00,37.89,37.98,37.84,37.93,259221.0,36.8304,36.9179,36.7818,36.8693,259221.0
2022-07-19 11:00:00,37.95,38.14,37.95,38.12,297324.0,36.8887,37.0734,36.8887,37.054,297324.0
2022-07-19 11:10:00,38.11,38.14,37.96,37.96,191710.0,37.0443,37.0734,36.8985,36.8985,191710.0
2022-07-19 11:20:00,37.97,38.1,37.91,38.07,186782.0,36.9082,37.0346,36.8499,37.0054,186782.0
2022-07-19 11:30:00,38.07,38.24,38.07,38.09,244647.0,37.0054,37.1706,37.0054,37.0248,244647.0
2022-07-19 11:40:00,38.09,38.09,37.97,37.98,193470.0,37.0248,37.0248,36.9082,36.9179,193470.0
2022-07-19 11:50:00,37.98,38.19,37.97,38.19,123627.0,36.9179,37.122,36.9082,37.122,123627.0
2022-07-19 12:00:00,38.19,38.19,37.94,38.02,232081.0,37.122,37.122,36.879,36.9568,232081.0
2022-07-19 12:10:00,38.01,38.1,38.0,38.06,73744.0,36.9471,37.0346,36.9373,36.9957,73744.0
2022-07-19 12:20:00,38.07,38.22,38.07,38.2,112437.0,37.0054,37.1512,37.0054,37.1318,112437.0
2022-07-19 12:30:00,38.22,38.36,38.2,38.31,248762.0,37.1512,37.2873,37.1318,37.2387,248762.0
2022-07-19 12:40:00,38.32,38.41,38.3,38.38,95409.0,37.2484,37.3359,37.229,37.3067,95409.0
2022-07-19 12:50:00,38.38,38.42,38.29,38.41,173394.0,37.3067,37.3456,37.2192,37.3359,173394.0
2022-07-19 13:00:00,38.41,38.42,38.3,38.31,81027.0,37.3359,37.3456,37.229,37.2387,81027.0
2022-07-19 13:10:00,38.33,38.38,38.26,38.28,67073.0,37.2581,37.3067,37.1901,37.2095,67073.0
2022-07-19 13:20:00,38.27,38.33,38.22,38.31,59861.0,37.1998,37.2581,37.1512,37.2387,59861.0
2022-07-19 13:30:00,38.31,38.55,38.3,38.55,156489.0,37.2387,37.472,37.229,37.472,156489.0
2022-07-19 13:40:00,38.55,38.65,38.53,38.62,122435.0,37.472,37.5692,37.4525,37.54,122435.0
2022-07-19 13:50:00,38.62,38.74,38.57,38.72,139765.0,37.54,37.6567,37.4914,37.6372,139765.0
2022-07-19 14:00:00,38.72,38.93,38.71,38.92,420332.0,37.6372,37.8413,37.6275,37.8316,420332.0
2022-07-19 14:10:00,38.92,38.93,38.74,38.87,240069.0,37.8316,37.8413,37.6567,37.783,240069.0
2022-07-19 14:20:00,38.87,38.88,38.66,38.68,155741.0,37.783,37.7927,37.5789,37.5983,155741.0
2022-07-19 14:30:00,38.68,38.79,38.67,38.71,102257.0,37.5983,37.7053,37.5886,37.6275,102257.0
2022-07-19 14:40:00,38.7,38.77,38.57,38.65,70453.0,37.6178,37.6858,37.4914,37.5692,70453.0
2022-07-19 14:50:00,38.66,38.79,38.59,38.76,89436.0,37.5789,37.7053,37.5108,37.6761,89436.0
2022-07-19 15:00:00,38.77,38.88,38.64,38.88,138758.0,37.6858,37.7927,37.5594,37.7927,138758.0
2022-07-19 15:10:00,38.87,38.88,38.74,38.83,209324.0,37.783,37.7927,37.6567,37.7441,209324.0
2022-07-19 15:20:00,38.84,38.87,38.72,38.83,141533.0,37.7539,37.783,37.6372,37.7441,141533.0
2022-07-19 15:30:00,38.82,38.88,38.69,38.83,241274.0,37.7344,37.7927,37.6081,37.7441,241274.0
2022-07-19 15:40:00,38.85,39.07,38.85,38.93,311092.0,37.7636,37.9774,37.7636,37.8413,311092.0
2022-07-19 15:50:00,38.93,39.04,38.83,38.9,914924.0,37.8413,37.9483,37.7441,37.8122,914924.0
2022-07-20 09:30:00,38.94,39.1,38.69,39.01,772853.0,37.8511,38.0066,37.6081,37.9191,772853.0
2022-07-20 09:40:00,38.99,39.07,38.82,38.9,281223.0,37.8997,37.9774,37.7344,37.8122,281223.0
2022-07-20 09:50:00,38.91,39.01,38.61,38.65,194462.0,37.8219,37.9191,37.5303,37.5692,194462.0
2022-07-20 10:00:00,38.66,38.82,38.54,38.82,257052.0,37.5789,37.7344,37.4622,37.7344,257052.0
2022-07-20 10:10:00,38.83,38.91,38.77,38.86,216050.0,37.7441,37.8219,37.6858,37.7733,216050.0
2022-07-20 10:20:00,38.86,39.29,38.85,39.27,359191.0,37.7733,38.1913,37.7636,38.1718,359191.0
2022-07-20 10:30:00,39.27,39.64,39.24,39.54,354457.0,38.1718,38.5315,38.1427,38.4343,354457.0
2022-07-20 10:40:00,39.53,39.77,39.39,39.75,296822.0,38.4246,38.6578,38.2885,38.6384,296822.0
2022-07-20 10:50:00,39.73,40.0,39.69,39.99,352981.0,38.619,38.8814,38.5801,38.8717,352981.0
2022-07-20 11:00:00,40.0,40.0,39.77,39.84,206331.0,38.8814,38.8814,38.6578,38.7259,206331.0
2022-07-20 11:10:00,39.85,39.88,39.74,39.8,138120.0,38.7356,38.7648,38.6287,38.687,138120.0
2022-07-20 11:20:00,39.8,39.81,39.61,39.76,155151.0,38.687,38.6967,38.5023,38.6481,155151.0
2022-07-20 11:30:00,39.76,39.89,39.65,39.72,90930.0,38.6481,38.7745,38.5412,38.6092,90930.0
2022-07-20 11:40:00,39.72,39.85,39.64,39.8,70034.0,38.6092,38.7356,38.5315,38.687,70034.0
2022-07-20 11:50:00,39.8,40.01,39.8,39.94,176785.0,38.687,38.8911,38.687,38.8231,176785.0
2022-07-20 12:00:00,39.93,40.09,39.91,40.06,110162.0,38.8134,38.9689,38.7939,38.9397,110162.0
2022-07-20 12:10:00,40.06,40.1,39.93,40.03,176932.0,38.9397,38.9786,38.8134,38.9106,176932.0
2022-07-20 12:20:00,40.04,40.04,39.85,39.85,125573.0,38.9203,38.9203,38.7356,38.7356,125573.0
2022-07-20 12:30:00,39.85,40.01,39.85,39.93,80772.0,38.7356,38.8911,38.7356,38.8134,80772.0
2022-07-20 12:40:00,39.96,39.98,39.23,39.32,425564.0,38.8425,38.862,38.133,38.2204,425564.0
2022-07-20 12:50:00,39.31,39.69,39.3,39.63,204481.0,38.2107,38.5801,38.201,38.5218,204481.0
2022-07-20 13:00:00,39.62,39.65,39.1,39.23,371958.0,38.512,38.5412,38.0066,38.133,371958.0
2022-07-20 13:10:00,39.22,39.24,38.96,39.23,298321.0,38.1232,38.1427,37.8705,38.133,298321.0
2022-07-20 13:20:00,39.23,39.39,39.11,39.38,236922.0,38.133,38.2885,38.0163,38.2788,236922.0
2022-07-20 13:30:00,39.37,39.56,39.29,39.43,209671.0,38.269,38.4537,38.1913,38.3274,209671.0
2022-07-20 13:40:00,39.45,39.5,39.2,39.22,110996.0,38.3468,38.3954,38.1038,38.1232,110996.0
2022-07-20 13:50:00,39.21,39.3,38.94,38.98,208439.0,38.1135,38.201,37.8511,37.8899,208439.0
2022-07-20 14:00:00,38.97,39.28,38.97,39.27,131844.0,37.8802,38.1816,37.8802,38.1718,131844.0
2022-07-20 14:10:00,39.27,39.3,39.11,39.28,113184.0,38.1718,38.201,38.0163,38.1816,113184.0
2022-07-20 14:20:00,39.29,39.62,39.27,39.58,227558.0,38.1913,38.512,38.1718,38.4732,227558.0
2022-07-20 14:30:00,39.59,39.67,39.46,39.67,133793.0,38.4829,38.5606,38.3565,38.5606,133793.0
2022-07-20 14:40:00,39.65,39.68,39.56,39.68,107845.0,38.5412,38.5704,38.4537,38.5704,107845.0
2022-07-20 14:50:00,39.68,39.68,39.32,39.57,186387.0,38.5704,38.5704,38.2204,38.4634,186387.0
2022-07-20 15:00:00,39.57,39.9,39.52,39.77,352999.0,38.4634,38.7842,38.4148,38.6578,352999.0
2022-07-20 15:10:00,39.76,39.92,39.74,39.88,215143.0,38.6481,38.8037,38.6287,38.7648,215143.0
2022-07-20 15:20:00,39.88,39.94,39.72,39.94,143678.0,38.7648,38.8231,38.6092,38.8231,143678.0
2022-07-20 15:30:00,39.93,39.96,39.64,39.71,205513.0,38.8134,38.8425,38.5315,38.5995,205513.0
2022-07-20 15:40:00,39.73,39.91,39.69,39.81,213357.0,38.619,38.7939,38.5801,38.6967,213357.0
2022-07-20 15:50:00,39.81,39.9,39.58,39.64,1145867.0,38.6967,38.7842,38.4732,38.5315,1145867.0
2022-07-21 09:30:00,39.43,39.55,39.03,39.43,598192.0,38.3274,38.444,37.9385,38.3274,598192.0
2022-07-21 09:40:00,39.44,39.56,39.17,39.46,401965.0,38.3371,38.4537,38.0746,38.3565,401965.0
2022-07-21 09:50:00,39.45,39.85,39.35,39.68,263843.0,38.3468,38.7356,38.2496,38.5704,263843.0
2022-07-21 10:00:00,39.68,39.93,39.2,39.29,296814.0,38.5704,38.8134,38.1038,38.1913,296814.0
2022-07-21 10:10:00,39.31,39.39,38.9,39.32,252562.0,38.2107,38.2885,37.8122,38.2204,252562.0
2022-07-21 10:20:00,39.33,39.39,38.68,38.82,637064.0,38.2302,38.2885,37.5983,37.7344,637064.0
2022-07-21 10:30:00,38.8,39.13,38.75,39.13,534103.0,37.715,38.0357,37.6664,38.0357,534103.0
2022-07-21 10:40:00,39.14,39.27,39.04,39.13,196082.0,38.0455,38.1718,37.9483,38.0357,196082.0
2022-07-21 10:50:00,39.16,39.55,39.14,39.52,250798.0,38.0649,38.444,38.0455,38.4148,250798.0
2022-07-21 11:00:00,39.52,39.68,39.44,39.55,245965.0,38.4148,38.5704,38.3371,38.444,245965.0
2022-07-21 11:10:00,39.57,39.61,39.44,39.55,222379.0,38.4634,38.5023,38.3371,38.444,222379.0
2022-07-21 11:20:00,39.54,39.65,39.38,39.64,194414.0,38.4343,38.5412,38.2788,38.5315,194414.0
2022-07-21 11:30:00,39.65,39.98,39.54,39.83,294565.0,38.5412,38.862,38.4343,38.7162,294565.0
2022-07-21 11:40:00,39.83,39.92,39.72,39.76,187166.0,38.7162,38.8037,38.6092,38.6481,187166.0
2022-07-21 11:50:00,39.74,39.91,39.72,39.84,110544.0,38.6287,38.7939,38.6092,38.7259,110544.0
2022-07-21 12:00:00,39.84,40.28,39.81,40.27,292613.0,38.7259,39.1536,38.6967,39.1439,292613.0
2022-07-21 12:10:00,40.27,40.29,40.04,40.19,256252.0,39.1439,39.1633,38.9203,39.0661,256252.0
2022-07-21 12:20:00,40.2,40.43,40.13,40.4,284319.0,39.0758,39.2994,39.0078,39.2702,284319.0
2022-07-21 12:30:00,40.41,40.5,40.36,40.44,292385.0,39.28,39.3674,39.2314,39.3091,292385.0
2022-07-21 12:40:00,40.44,40.46,40.27,40.31,269028.0,39.3091,39.3286,39.1439,39.1827,269028.0
2022-07-21 12:50:00,40.32,40.42,40.31,40.39,192584.0,39.1925,39.2897,39.1827,39.2605,192584.0
2022-07-21 13:00:00,40.4,40.48,40.31,40.39,145432.0,39.2702,39.348,39.1827,39.2605,145432.0
2022-07-21 13:10:00,40.38,40.42,40.22,40.33,144894.0,39.2508,39.2897,39.0953,39.2022,144894.0
2022-07-21 13:20:00,40.31,40.39,40.09,40.18,241118.0,39.1827,39.2605,38.9689,39.0564,241118.0
2022-07-21 13:30:00,40.18,40.19,39.89,40.16,407282.0,39.0564,39.0661,38.7745,39.0369,407282.0
2022-07-21 13:40:00,40.15,40.26,40.1,40.15,128391.0,39.0272,39.1341,38.9786,39.0272,128391.0
2022-07-21 13:50:00,40.12,40.16,39.92,40.14,196806.0,38.9981,39.0369,38.8037,39.0175,196806.0
2022-07-21 14:00:00,40.14,40.31,40.09,40.27,176678.0,39.0175,39.1827,38.9689,39.1439,176678.0
2022-07-21 14:10:00,40.27,40.41,40.23,40.36,139821.0,39.1439,39.28,39.105,39.2314,139821.0
2022-07-21 14:20:00,40.36,40.42,40.28,40.38,157035.0,39.2314,39.2897,39.1536,39.2508,157035.0
2022-07-21 14:30:00,40.37,40.37,40.15,40.32,107873.0,39.2411,39.2411,39.0272,39.1925,107873.0
2022-07-21 14:40:00,40.33,40.34,40.1,40.21,128856.0,39.2022,39.2119,38.9786,39.0855,128856.0
2022-07-21 14:50:00,40.23,40.36,40.15,40.28,116337.0,39.105,39.2314,39.0272,39.1536,116337.0
2022-07-21 15:00:00,40.28,40.59,40.28,40.58,205989.0,39.1536,39.4549,39.1536,39.4452,205989.0
2022-07-21 15:10:00,40.56,40.59,40.32,40.41,168667.0,39.4258,39.4549,39.1925,39.28,168667.0
2022-07-21 15:20:00,40.4,40.51,40.34,40.48,102668.0,39.2702,39.3772,39.2119,39.348,102668.0
2022-07-21 15:30:00,40.45,40.58,40.39,40.44,256916.0,39.3188,39.4452,39.2605,39.3091,256916.0
2022-07-21 15:40:00,40.42,40.57,40.42,40.54,88484.0,39.2897,39.4355,39.2897,39.4063,88484.0
2022-07-21 15:50:00,40.53,40.85,40.53,40.84,455584.0,39.3966,39.7076,39.3966,39.6979,455584.0
2022-07-22 09:30:00,40.87,41.1,40.58,41.09,723068.0,39.7271,39.9507,39.4452,39.9409,723068.0
2022-07-22 09:40:00,41.1,41.15,40.77,41.04,353456.0,39.9507,39.9993,39.6299,39.8923,353456.0
2022-07-22 09:50:00,41.04,41.25,40.57,40.57,356006.0,39.8923,40.0965,39.4355,39.4355,356006.0
2022-07-22 10:00:00,40.58,40.66,40.34,40.43,363879.0,39.4452,39.523,39.2119,39.2994,363879.0
2022-07-22 10:10:00,40.41,40.89,40.41,40.84,179603.0,39.28,39.7465,39.28,39.6979,179603.0
2022-07-22 10:20:00,40.84,40.84,40.5,40.75,198058.0,39.6979,39.6979,39.3674,39.6104,198058.0
2022-07-22 10:30:00,40.74,40.86,40.6,40.66,120062.0,39.6007,39.7174,39.4646,39.523,120062.0
2022-07-22 10:40:00,40.64,40.83,40.58,40.7,160452.0,39.5035,39.6882,39.4452,39.5618,160452.0
2022-07-22 10:50:00,40.76,40.96,40.67,40.78,178311.0,39.6202,39.8146,39.5327,39.6396,178311.0
2022-07-22 11:00:00,40.81,40.85,40.43,40.57,206651.0,39.6688,39.7076,39.2994,39.4355,206651.0
2022-07-22 11:10:00,40.55,40.68,40.48,40.58,87738.0,39.416,39.5424,39.348,39.4452,87738.0
2022-07-22 11:20:00,40.57,40.57,40.19,40.2,397091.0,39.4355,39.4355,39.0661,39.0758,397091.0
2022-07-22 11:30:00,40.19,40.25,39.76,39.94,232907.0,39.0661,39.1244,38.6481,38.8231,232907.0
2022-07-22 11:40:00,39.93,40.06,39.8,39.98,187103.0,38.8134,38.9397,38.687,38.862,187103.0
2022-07-22 11:50:00,39.99,40.12,39.93,40.06,116023.0,38.8717,38.9981,38.8134,38.9397,116023.0
2022-07-22 12:00:00,40.08,40.16,39.86,39.88,141333.0,38.9592,39.0369,38.7453,38.7648,141333.0
2022-07-22 12:10:00,39.86,39.91,39.68,39.84,326968.0,38.7453,38.7939,38.5704,38.7259,326968.0
2022-07-22 12:20:00,39.84,39.89,39.66,39.83,138149.0,38.7259,38.7745,38.5509,38.7162,138149.0
2022-07-22 12:30:00,39.84,40.07,39.82,39.87,155425.0,38.7259,38.9495,38.7065,38.7551,155425.0
2022-07-22 12:40:00,39.9,39.95,39.76,39.82,188688.0,38.7842,38.8328,38.6481,38.7065,188688.0
2022-07-22 12:50:00,39.82,39.91,39.71,39.74,120409.0,38.7065,38.7939,38.5995,38.6287,120409.0
2022-07-22 13:00:00,39.74,39.74,39.55,39.72,227600.0,38.6287,38.6287,38.444,38.6092,227600.0
2022-07-22 13:10:00,39.71,39.71,39.42,39.45,188671.0,38.5995,38.5995,38.3176,38.3468,188671.0
2022-07-22 13:20:00,39.45,39.52,39.35,39.43,187413.0,38.3468,38.4148,38.2496,38.3274,187413.0
2022-07-22 13:30:00,39.42,39.42,39.15,39.3,175493.0,38.3176,38.3176,38.0552,38.201,175493.0
2022-07-22 13:40:00,39.29,39.4,39.18,39.32,156800.0,38.1913,38.2982,38.0843,38.2204,156800.0
2022-07-22 13:50:00,39.3,39.39,39.2,39.36,134504.0,38.201,38.2885,38.1038,38.2593,134504.0
2022-07-22 14:00:00,39.36,39.4,39.06,39.08,238575.0,38.2593,38.2982,37.9677,37.9871,238575.0
2022-07-22 14:10:00,39.08,39.23,38.98,39.2,261363.0,37.9871,38.133,37.8899,38.1038,261363.0
2022-07-22 14:20:00,39.19,39.2,39.05,39.17,112142.0,38.0941,38.1038,37.958,38.0746,112142.0
2022-07-22 14:30:00,39.15,39.28,38.99,39.16,98006.0,38.0552,38.1816,37.8997,38.0649,98006.0
2022-07-22 14:40:00,39.14,39.2,39.05,39.19,55359.0,38.0455,38.1038,37.958,38.0941,55359.0
2022-07-22 14:50:00,39.19,39.36,39.12,39.26,155586.0,38.0941,38.2593,38.026,38.1621,155586.0
2022-07-22 15:00:00,39.27,39.36,39.17,39.21,160719.0,38.1718,38.2593,38.0746,38.1135,160719.0
2022-07-22 15:10:00,39.24,39.57,39.19,39.42,176067.0,38.1427,38.4634,38.0941,38.3176,176067.0
2022-07-22 15:20:00,39.42,39.64,39.41,39.62,274140.0,38.3176,38.5315,38.3079,38.512,274140.0
2022-07-22 15:30:00,39.65,39.66,39.38,39.4,180586.0,38.5412,38.5509,38.2788,38.2982,180586.0
2022-07-22 15:40:00,39.4,39.5,39.27,39.38,264258.0,38.2982,38.3954,38.1718,38.2788,264258.0
2022-07-22 15:50:00,39.4,39.73,39.37,39.71,644693.0,38.2982,38.619,38.269,38.5995,644693.0
2022-07-25 09:30:00,39.89,39.94,39.38,39.46,394305.0,38.7745,38.8231,38.2788,38.3565,394305.0
2022-07-25 09:40:00,39.49,39.89,39.47,39.71,241176.0,38.3857,38.7745,38.3662,38.5995,241176.0
2022-07-25 09:50:00,39.69,39.98,39.65,39.8,228410.0,38.5801,38.862,38.5412,38.687,228410.0
2022-07-25 10:00:00,39.82,39.92,39.56,39.76,192174.0,38.7065,38.8037,38.4537,38.6481,192174.0
2022-07-25 10:10:00,39.74,39.88,39.48,39.55,199245.0,38.6287,38.7648,38.376,38.444,199245.0
2022-07-25 10:20:00,39.55,39.71,39.28,39.55,395024.0,38.444,38.5995,38.1816,38.444,395024.0
2022-07-25 10:30:00,39.51,39.61,39.33,39.49,164234.0,38.4051,38.5023,38.2302,38.3857,164234.0
2022-07-25 10:40:00,39.48,39.79,39.4,39.72,196446.0,38.376,38.6773,38.2982,38.6092,196446.0
2022-07-25 10:50:00,39.72,39.86,39.68,39.74,113210.0,38.6092,38.7453,38.5704,38.6287,113210.0
2022-07-25 11:00:00,39.72,39.84,39.65,39.77,96844.0,38.6092,38.7259,38.5412,38.6578,96844.0
2022-07-25 11:10:00,39.78,39.82,39.44,39.57,104075.0,38.6676,38.7065,38.3371,38.4634,104075.0
2022-07-25 11:20:00,39.58,39.88,39.58,39.85,104668.0,38.4732,38.7648,38.4732,38.7356,104668.0
2022-07-25 11:30:00,39.87,40.01,39.82,39.91,150855.0,38.7551,38.8911,38.7065,38.7939,150855.0
2022-07-25 11:40:00,39.9,40.05,39.88,39.97,70194.0,38.7842,38.93,38.7648,38.8523,70194.0
2022-07-25 11:50:00,39.94,39.98,39.85,39.94,97411.0,38.8231,38.862,38.7356,38.8231,97411.0
2022-07-25 12:00:00,39.93,40.01,39.83,39.84,66762.0,38.8134,38.8911,38.7162,38.7259,66762.0
2022-07-25 12:10:00,39.83,39.86,39.58,39.67,79414.0,38.7162,38.7453,38.4732,38.5606,79414.0
2022-07-25 12:20:00,39.66,39.76,39.59,39.75,44129.0,38.5509,38.6481,38.4829,38.6384,44129.0
2022-07-25 12:30:00,39.74,39.93,39.74,39.87,88360.0,38.6287,38.8134,38.6287,38.7551,88360.0
2022-07-25 12:40:00,39.88,40.1,39.88,40.07,115407.0,38.7648,38.9786,38.7648,38.9495,115407.0
2022-07-25 12:50:00,40.07,40.07,39.89,39.91,69251.0,38.9495,38.9495,38.7745,38.7939,69251.0
2022-07-25 13:00:00,39.91,40.03,39.89,40.02,67703.0,38.7939,38.9106,38.7745,38.9009,67703.0
2022-07-25 13:10:00,40.03,40.05,39.91,39.92,39190.0,38.9106,38.93,38.7939,38.8037,39190.0
2022-07-25 13:20:00,39.94,39.96,39.79,39.79,62735.0,38.8231,38.8425,38.6773,38.6773,62735.0
2022-07-25 13:30:00,39.8,39.84,39.62,39.63,81997.0,38.687,38.7259,38.512,38.5218,81997.0
2022-07-25 13:40:00,39.64,39.69,39.59,39.62,80191.0,38.5315,38.5801,38.4829,38.512,80191.0
2022-07-25 13:50:00,39.63,39.63,39.51,39.51,64271.0,38.5218,38.5218,38.4051,38.4051,64271.0
2022-07-25 14:00:00,39.51,39.56,39.44,39.48,147551.0,38.4051,38.4537,38.3371,38.376,147551.0
2022-07-25 14:10:00,39.49,39.57,39.41,39.43,89990.0,38.3857,38.4634,38.3079,38.3274,89990.0
2022-07-25 14:20:00,39.41,39.49,39.38,39.44,53386.0,38.3079,38.3857,38.2788,38.3371,53386.0
2022-07-25 14:30:00,39.44,39.55,39.37,39.5,78439.0,38.3371,38.444,38.269,38.3954,78439.0
2022-07-25 14:40:00,39.51,39.58,39.32,39.39,108260.0,38.4051,38.4732,38.2204,38.2885,108260.0
2022-07-25 14:50:00,39.37,39.42,39.26,39.29,89053.0,38.269,38.3176,38.1621,38.1913,89053.0
2022-07-25 15:00:00,39.29,39.39,39.13,39.25,152511.0,38.1913,38.2885,38.0357,38.1524,152511.0
2022-07-25 15:10:00,39.26,39.3,39.16,39.27,95989.0,38.1621,38.201,38.0649,38.1718,95989.0
2022-07-25 15:20:00,39.26,39.42,39.24,39.24,119014.0,38.1621,38.3176,38.1427,38.1427,119014.0
2022-07-25 15:30:00,39.24,39.47,39.21,39.46,135593.0,38.1427,38.3662,38.1135,38.3565,135593.0
2022-07-25 15:40:00,39.45,39.54,39.38,39.54,117918.0,38.3468,38.4343,38.2788,38.4343,117918.0
2022-07-25 15:50:00,39.53,39.89,39.48,39.81,344575.0,38.4246,38.7745,38.376,38.6967,344575.0
2022-07-26 09:30:00,39.32,39.37,39.03,39.23,388173.0,38.2204,38.269,37.9385,38.133,388173.0
2022-07-26 09:40:00,39.23,39.31,38.91,39.02,265489.0,38.133,38.2107,37.8219,37.9288,265489.0
2022-07-26 09:50:00,39.02,39.24,39.01,39.12,149514.0,37.9288,38.1427,37.9191,38.026,149514.0
2022-07-26 10:00:00,39.1,39.27,38.88,39.16,187357.0,38.0066,38.1718,37.7927,38.0649,187357.0
2022-07-26 10:10:00,39.15,39.23,38.95,39.0,90545.0,38.0552,38.133,37.8608,37.9094,90545.0
2022-07-26 10:20:00,39.02,39.02,38.84,38.9,81487.0,37.9288,37.9288,37.7539,37.8122,81487.0
2022-07-26 10:30:00,38.9,38.93,38.8,38.88,115397.0,37.8122,37.8413,37.715,37.7927,115397.0
2022-07-26 10:40:00,38.87,38.99,38.84,38.93,82177.0,37.783,37.8997,37.7539,37.8413,82177.0
2022-07-26 10:50:00,38.93,39.02,38.79,39.02,123276.0,37.8413,37.9288,37.7053,37.9288,123276.0
2022-07-26 11:00:00,39.01,39.07,38.73,38.77,156461.0,37.9191,37.9774,37.6469,37.6858,156461.0
2022-07-26 11:10:00,38.77,38.87,38.76,38.8,145059.0,37.6858,37.783,37.6761,37.715,145059.0
2022-07-26 11:20:00,38.78,38.82,38.52,38.55,363868.0,37.6955,37.7344,37.4428,37.472,363868.0
2022-07-26 11:30:00,38.52,38.58,38.44,38.49,199600.0,37.4428,37.5011,37.365,37.4136,199600.0
2022-07-26 11:40:00,38.49,38.6,38.45,38.45,107543.0,37.4136,37.5206,37.3748,37.3748,107543.0
2022-07-26 11:50:00,38.45,38.51,38.3,38.33,169344.0,37.3748,37.4331,37.229,37.2581,169344.0
2022-07-26 12:00:00,38.32,38.45,38.26,38.38,127781.0,37.2484,37.3748,37.1901,37.3067,127781.0
2022-07-26 12:10:00,38.38,38.47,38.28,38.43,83665.0,37.3067,37.3942,37.2095,37.3553,83665.0
2022-07-26 12:20:00,38.43,38.55,38.34,38.52,115846.0,37.3553,37.472,37.2678,37.4428,115846.0
2022-07-26 12:30:00,38.52,38.65,38.52,38.54,83124.0,37.4428,37.5692,37.4428,37.4622,83124.0
2022-07-26 12:40:00,38.52,38.57,38.41,38.54,157056.0,37.4428,37.4914,37.3359,37.4622,157056.0
2022-07-26 12:50:00,38.52,38.68,38.52,38.62,95183.0,37.4428,37.5983,37.4428,37.54,95183.0
2022-07-26 13:00:00,38.63,38.8,38.59,38.8,255835.0,37.5497,37.715,37.5108,37.715,255835.0
2022-07-26 13:10:00,38.8,38.86,38.64,38.65,199982.0,37.715,37.7733,37.5594,37.5692,199982.0
2022-07-26 13:20:00,38.65,38.83,38.63,38.81,92010.0,37.5692,37.7441,37.5497,37.7247,92010.0
2022-07-26 13:30:00,38.81,38.82,38.58,38.6,106896.0,37.7247,37.7344,37.5011,37.5206,106896.0
2022-07-26 13:40:00,38.59,38.64,38.53,38.56,37490.0,37.5108,37.5594,37.4525,37.4817,37490.0
2022-07-26 13:50:00,38.57,38.64,38.53,38.53,151334.0,37.4914,37.5594,37.4525,37.4525,151334.0
2022-07-26 14:00:00,38.53,38.85,38.53,38.54,211057.0,37.4525,37.7636,37.4525,37.4622,211057.0
2022-07-26 14:10:00,38.56,38.61,38.43,38.45,60959.0,37.4817,37.5303,37.3553,37.3748,60959.0
2022-07-26 14:20:00,38.45,38.48,38.3,38.31,115350.0,37.3748,37.4039,37.229,37.2387,115350.0
2022-07-26 14:30:00,38.31,38.32,38.22,38.23,110572.0,37.2387,37.2484,37.1512,37.1609,110572.0
2022-07-26 14:40:00,38.23,38.32,38.21,38.24,78244.0,37.1609,37.2484,37.1415,37.1706,78244.0
2022-07-26 14:50:00,38.22,38.38,38.21,38.35,121788.0,37.1512,37.3067,37.1415,37.2776,121788.0
2022-07-26 15:00:00,38.37,38.39,38.13,38.19,198817.0,37.297,37.3164,37.0637,37.122,198817.0
2022-07-26 15:10:00,38.19,38.41,38.16,38.35,184059.0,37.122,37.3359,37.0929,37.2776,184059.0
2022-07-26 15:20:00,38.35,38.43,38.28,38.36,82044.0,37.2776,37.3553,37.2095,37.2873,82044.0
2022-07-26 15:30:00,38.38,38.48,38.32,38.48,128444.0,37.3067,37.4039,37.2484,37.4039,128444.0
2022-07-26 15:40:00,38.47,38.5,38.23,38.33,162365.0,37.3942,37.4234,37.1609,37.2581,162365.0
2022-07-26 15:50:00,38.33,38.6,38.25,38.38,599261.0,37.2581,37.5206,37.1804,37.3067,599261.0
2022-07-27 09:30:00,39.42,39.63,39.34,39.61,698461.0,38.3176,38.5218,38.2399,38.5023,698461.0
2022-07-27 09:40:00,39.63,39.84,39.6,39.8,341018.0,38.5218,38.7259,38.4926,38.687,341018.0
2022-07-27 09:50:00,39.79,39.83,39.72,39.73,110510.0,38.6773,38.7162,38.6092,38.619,110510.0
2022-07-27 10:00:00,39.75,39.87,39.62,39.64,176989.0,38.6384,38.7551,38.512,38.5315,176989.0
2022-07-27 10:10:00,39.66,39.89,39.66,39.85,171888.0,38.5509,38.7745,38.5509,38.7356,171888.0
2022-07-27 10:20:00,39.86,39.91,39.76,39.83,145341.0,38.7453,38.7939,38.6481,38.7162,145341.0
2022-07-27 10:30:00,39.85,39.88,39.74,39.86,161933.0,38.7356,38.7648,38.6287,38.7453,161933.0
2022-07-27 10:40:00,39.88,39.88,39.71,39.82,186917.0,38.7648,38.7648,38.5995,38.7065,186917.0
2022-07-27 10:50:00,39.85,39.96,39.8,39.95,147719.0,38.7356,38.8425,38.687,38.8328,147719.0
2022-07-27 11:00:00,39.96,40.15,39.93,39.95,346307.0,38.8425,39.0272,38.8134,38.8328,346307.0
2022-07-27 11:10:00,39.95,40.04,39.93,39.98,95632.0,38.8328,38.9203,38.8134,38.862,95632.0
2022-07-27 11:20:00,39.99,40.01,39.86,39.96,77452.0,38.8717,38.8911,38.7453,38.8425,77452.0
2022-07-27 11:30:00,39.97,40.08,39.96,40.0,121131.0,38.8523,38.9592,38.8425,38.8814,121131.0
2022-07-27 11:40:00,40.0,40.1,40.0,40.04,90890.0,38.8814,38.9786,38.8814,38.9203,90890.0
2022-07-27 11:50:00,40.07,40.17,40.03,40.12,160844.0,38.9495,39.0467,38.9106,38.9981,160844.0
2022-07-27 12:00:00,40.12,40.18,40.09,40.15,122577.0,38.9981,39.0564,38.9689,39.0272,122577.0
2022-07-27 12:10:00,40.16,40.18,40.09,40.15,85549.0,39.0369,39.0564,38.9689,39.0272,85549.0
2022-07-27 12:20:00,40.15,40.23,40.12,40.16,110547.0,39.0272,39.105,38.9981,39.0369,110547.0
2022-07-27 12:30:00,40.16,40.18,40.06,40.07,98181.0,39.0369,39.0564,38.9397,38.9495,98181.0
2022-07-27 12:40:00,40.06,40.1,40.0,40.01,57523.0,38.9397,38.9786,38.8814,38.8911,57523.0
2022-07-27 12:50:00,40.01,40.08,39.91,39.92,69961.0,38.8911,38.9592,38.7939,38.8037,69961.0
2022-07-27 13:00:00,39.93,39.97,39.83,39.89,82177.0,38.8134,38.8523,38.7162,38.7745,82177.0
2022-07-27 13:10:00,39.9,39.98,39.86,39.9,102198.0,38.7842,38.862,38.7453,38.7842,102198.0
2022-07-27 13:20:00,39.92,39.99,39.87,39.98,86321.0,38.8037,38.8717,38.7551,38.862,86321.0
2022-07-27 13:30:00,39.99,40.06,39.93,39.99,127740.0,38.8717,38.9397,38.8134,38.8717,127740.0
2022-07-27 13:40:00,40.01,40.06,39.94,40.02,93755.0,38.8911,38.9397,38.8231,38.9009,93755.0
2022-07-27 13:50:00,40.02,40.09,39.92,40.01,212893.0,38.9009,38.9689,38.8037,38.8911,212893.0
2022-07-27 14:00:00,40.03,40.37,39.77,39.83,512517.0,38.9106,39.2411,38.6578,38.7162,512517.0
2022-07-27 14:10:00,39.84,40.14,39.82,40.07,165160.0,38.7259,39.0175,38.7065,38.9495,165160.0
2022-07-27 14:20:00,40.05,40.18,39.92,40.1,124391.0,38.93,39.0564,38.8037,38.9786,124391.0
2022-07-27 14:30:00,40.1,40.67,39.75,40.66,781898.0,38.9786,39.5327,38.6384,39.523,781898.0
2022-07-27 14:40:00,40.66,41.17,40.66,40.97,682984.0,39.523,40.0187,39.523,39.8243,682984.0
2022-07-27 14:50:00,40.98,41.36,40.88,41.05,608732.0,39.834,40.2034,39.7368,39.9021,608732.0
2022-07-27 15:00:00,41.06,41.55,40.98,41.36,349354.0,39.9118,40.3881,39.834,40.2034,349354.0
2022-07-27 15:10:00,41.35,41.51,41.27,41.37,269523.0,40.1937,40.3492,40.1159,40.2131,269523.0
2022-07-27 15:20:00,41.37,41.92,41.31,41.91,313364.0,40.2131,40.7477,40.1548,40.738,313364.0
2022-07-27 15:30:00,41.93,41.93,41.66,41.69,401858.0,40.7574,40.7574,40.495,40.5242,401858.0
2022-07-27 15:40:00,41.68,41.85,41.66,41.69,254890.0,40.5144,40.6797,40.495,40.5242,254890.0
2022-07-27 15:50:00,41.67,41.73,41.36,41.4,602246.0,40.5047,40.563,40.2034,40.2423,602246.0
2022-07-28 09:30:00,41.65,41.93,41.62,41.65,525602.0,40.4853,40.7574,40.4561,40.4853,525602.0
2022-07-28 09:40:00,41.63,41.68,40.83,41.0,391820.0,40.4658,40.5144,39.6882,39.8535,391820.0
2022-07-28 09:50:00,40.99,41.04,40.54,40.86,363207.0,39.8437,39.8923,39.4063,39.7174,363207.0
2022-07-28 10:00:00,40.86,41.07,40.6,40.71,281881.0,39.7174,39.9215,39.4646,39.5716,281881.0
2022-07-28 10:10:00,40.74,40.91,40.58,40.75,189003.0,39.6007,39.766,39.4452,39.6104,189003.0
2022-07-28 10:20:00,40.76,40.8,40.49,40.67,197573.0,39.6202,39.659,39.3577,39.5327,197573.0
2022-07-28 10:30:00,40.67,41.04,40.55,40.93,282292.0,39.5327,39.8923,39.416,39.7854,282292.0
2022-07-28 10:40:00,40.94,41.38,40.82,41.35,315119.0,39.7951,40.2228,39.6785,40.1937,315119.0
2022-07-28 10:50:00,41.36,41.55,41.29,41.54,228377.0,40.2034,40.3881,40.1353,40.3784,228377.0
2022-07-28 11:00:00,41.54,41.78,41.5,41.69,291032.0,40.3784,40.6116,40.3395,40.5242,291032.0
2022-07-28 11:10:00,41.7,41.89,41.62,41.82,195250.0,40.5339,40.7186,40.4561,40.6505,195250.0
2022-07-28 11:20:00,41.82,42.26,41.76,42.23,531001.0,40.6505,41.0782,40.5922,41.0491,531001.0
2022-07-28 11:30:00,42.26,42.28,42.03,42.16,277377.0,41.0782,41.0977,40.8546,40.981,277377.0
2022-07-28 11:40:00,42.19,42.44,42.1,42.35,318447.0,41.0102,41.2532,40.9227,41.1657,318447.0
2022-07-28 11:50:00,42.36,42.44,42.19,42.2,205129.0,41.1754,41.2532,41.0102,41.0199,205129.0
2022-07-28 12:00:00,42.2,42.31,42.17,42.21,149163.0,41.0199,41.1268,40.9907,41.0296,149163.0
2022-07-28 12:10:00,42.21,42.34,42.11,42.15,161431.0,41.0296,41.156,40.9324,40.9713,161431.0
2022-07-28 12:20:00,42.12,42.4,42.09,42.36,154937.0,40.9421,41.2143,40.913,41.1754,154937.0
2022-07-28 12:30:00,42.37,42.4,42.2,42.34,130332.0,41.1851,41.2143,41.0199,41.156,130332.0
2022-07-28 12:40:00,42.34,42.41,42.26,42.31,78320.0,41.156,41.224,41.0782,41.1268,78320.0
2022-07-28 12:50:00,42.3,42.44,42.25,42.37,56800.0,41.1171,41.2532,41.0685,41.1851,56800.0
2022-07-28 13:00:00,42.33,42.35,42.18,42.35,85806.0,41.1463,41.1657,41.0005,41.1657,85806.0
2022-07-28 13:10:00,42.36,42.48,42.33,42.46,70483.0,41.1754,41.2921,41.1463,41.2726,70483.0
2022-07-28 13:20:00,42.47,42.64,42.44,42.64,209077.0,41.2823,41.4476,41.2532,41.4476,209077.0
2022-07-28 13:30:00,42.63,42.85,42.61,42.78,201630.0,41.4379,41.6517,41.4184,41.5837,201630.0
2022-07-28 13:40:00,42.79,42.96,42.79,42.94,190785.0,41.5934,41.7586,41.5934,41.7392,190785.0
2022-07-28 13:50:00,42.94,43.04,42.86,42.96,203401.0,41.7392,41.8364,41.6614,41.7586,203401.0
2022-07-28 14:00:00,42.97,42.98,42.74,42.79,266706.0,41.7684,41.7781,41.5448,41.5934,266706.0
2022-07-28 14:10:00,42.79,42.92,42.73,42.88,181354.0,41.5934,41.7198,41.5351,41.6809,181354.0
2022-07-28 14:20:00,42.88,42.91,42.8,42.86,68997.0,41.6809,41.71,41.6031,41.6614,68997.0
2022-07-28 14:30:00,42.87,42.92,42.79,42.91,86358.0,41.6712,41.7198,41.5934,41.71,86358.0
2022-07-28 14:40:00,42.91,42.96,42.89,42.94,84492.0,41.71,41.7586,41.6906,41.7392,84492.0
2022-07-28 14:50:00,42.94,43.02,42.88,42.98,103625.0,41.7392,41.817,41.6809,41.7781,103625.0
2022-07-28 15:00:00,42.99,43.16,42.93,43.02,180356.0,41.7878,41.953,41.7295,41.817,180356.0
2022-07-28 15:10:00,43.02,43.03,42.86,42.97,105353.0,41.817,41.8267,41.6614,41.7684,105353.0
2022-07-28 15:20:00,43.0,43.08,42.98,43.06,79165.0,41.7975,41.8753,41.7781,41.8558,79165.0
2022-07-28 15:30:00,43.07,43.07,42.84,42.91,148544.0,41.8656,41.8656,41.642,41.71,148544.0
2022-07-28 15:40:00,42.92,42.97,42.77,42.96,240173.0,41.7198,41.7684,41.574,41.7586,240173.0
2022-07-28 15:50:00,42.95,43.05,42.82,42.93,488203.0,41.7489,41.8461,41.6226,41.7295,488203.0
2022-07-29 09:30:00,43.45,43.58,43.17,43.49,510945.0,42.2349,42.3613,41.9628,42.2738,510945.0
2022-07-29 09:40:00,43.49,43.93,43.46,43.8,377143.0,42.2738,42.7015,42.2447,42.5752,377143.0
2022-07-29 09:50:00,43.81,44.01,43.77,43.93,236898.0,42.5849,42.7793,42.546,42.7015,236898.0
2022-07-29 10:00:00,43.9,44.32,43.77,44.12,435530.0,42.6724,43.0806,42.546,42.8862,435530.0
2022-07-29 10:10:00,44.13,44.23,43.99,44.11,224893.0,42.8959,42.9931,42.7598,42.8765,224893.0
2022-07-29 10:20:00,44.12,44.5,44.07,44.37,400041.0,42.8862,43.2556,42.8376,43.1292,400041.0
2022-07-29 10:30:00,44.39,44.43,44.2,44.31,299282.0,43.1487,43.1875,42.964,43.0709,299282.0
2022-07-29 10:40:00,44.32,44.48,44.27,44.32,131453.0,43.0806,43.2361,43.032,43.0806,131453.0
2022-07-29 10:50:00,44.33,44.35,44.0,44.0,194208.0,43.0903,43.1098,42.7696,42.7696,194208.0
2022-07-29 11:00:00,44.0,44.06,43.84,43.95,186135.0,42.7696,42.8279,42.614,42.721,186135.0
2022-07-29 11:10:00,43.93,43.99,43.79,43.98,156738.0,42.7015,42.7598,42.5654,42.7501,156738.0
2022-07-29 11:20:00,43.98,44.0,43.57,43.65,177824.0,42.7501,42.7696,42.3516,42.4293,177824.0
2022-07-29 11:30:00,43.65,43.88,43.54,43.87,126103.0,42.4293,42.6529,42.3224,42.6432,126103.0
2022-07-29 11:40:00,43.88,44.09,43.86,43.97,259105.0,42.6529,42.857,42.6335,42.7404,259105.0
2022-07-29 11:50:00,43.98,44.11,43.93,44.04,108045.0,42.7501,42.8765,42.7015,42.8084,108045.0
2022-07-29 12:00:00,44.06,44.14,43.82,43.87,142963.0,42.8279,42.9056,42.5946,42.6432,142963.0
2022-07-29 12:10:00,43.88,44.12,43.87,44.08,87961.0,42.6529,42.8862,42.6432,42.8473,87961.0
2022-07-29 12:20:00,44.07,44.11,44.0,44.06,56890.0,42.8376,42.8765,42.7696,42.8279,56890.0
2022-07-29 12:30:00,44.07,44.17,43.98,44.15,135229.0,42.8376,42.9348,42.7501,42.9154,135229.0
2022-07-29 12:40:00,44.15,44.3,44.1,44.26,75191.0,42.9154,43.0612,42.8668,43.0223,75191.0
2022-07-29 12:50:00,44.25,44.42,44.25,44.35,95172.0,43.0126,43.1778,43.0126,43.1098,95172.0
2022-07-29 13:00:00,44.33,44.36,44.24,44.32,56036.0,43.0903,43.1195,43.0028,43.0806,56036.0
2022-07-29 13:10:00,44.32,44.36,44.25,44.32,56944.0,43.0806,43.1195,43.0126,43.0806,56944.0
2022-07-29 13:20:00,44.33,44.36,44.2,44.21,63715.0,43.0903,43.1195,42.964,42.9737,63715.0
2022-07-29 13:30:00,44.22,44.36,44.2,44.35,52395.0,42.9834,43.1195,42.964,43.1098,52395.0
2022-07-29 13:40:00,44.36,44.46,44.33,44.44,101596.0,43.1195,43.2167,43.0903,43.1973,101596.0
2022-07-29 13:50:00,44.44,44.57,44.42,44.45,152402.0,43.1973,43.3236,43.1778,43.207,152402.0
2022-07-29 14:00:00,44.48,44.59,44.39,44.59,177367.0,43.2361,43.3431,43.1487,43.3431,177367.0
2022-07-29 14:10:00,44.58,44.68,44.56,44.68,162975.0,43.3333,43.4305,43.3139,43.4305,162975.0
2022-07-29 14:20:00,44.68,44.69,44.58,44.68,105491.0,43.4305,43.4403,43.3333,43.4305,105491.0
2022-07-29 14:30:00,44.69,44.82,44.63,44.74,146400.0,43.4403,43.5666,43.3819,43.4889,146400.0
2022-07-29 14:40:00,44.73,44.75,44.62,44.7,140583.0,43.4791,43.4986,43.3722,43.45,140583.0
2022-07-29 14:50:00,44.68,44.78,44.65,44.77,92939.0,43.4305,43.5277,43.4014,43.518,92939.0
2022-07-29 15:00:00,44.77,44.93,44.75,44.81,145226.0,43.518,43.6736,43.4986,43.5569,145226.0
2022-07-29 15:10:00,44.82,44.89,44.77,44.86,91262.0,43.5666,43.6347,43.518,43.6055,91262.0
2022-07-29 15:20:00,44.86,45.03,44.82,45.03,160494.0,43.6055,43.7708,43.5666,43.7708,160494.0
2022-07-29 15:30:00,45.03,45.11,44.91,45.02,167712.0,43.7708,43.8485,43.6541,43.761,167712.0
2022-07-29 15:40:00,45.01,45.1,44.95,45.06,163180.0,43.7513,43.8388,43.693,43.7999,163180.0
2022-07-29 15:50:00,45.07,45.15,44.75,44.84,693743.0,43.8096,43.8874,43.4986,43.5861,693743.0
2022-08-01 09:30:00,43.88,44.07,43.65,44.04,438573.0,42.6529,42.8376,42.4293,42.8084,438573.0
2022-08-01 09:40:00,44.06,44.36,43.98,44.29,307720.0,42.8279,43.1195,42.7501,43.0514,307720.0
2022-08-01 09:50:00,44.31,44.73,44.26,44.54,275397.0,43.0709,43.4791,43.0223,43.2945,275397.0
2022-08-01 10:00:00,44.53,45.08,44.36,44.92,388704.0,43.2847,43.8194,43.1195,43.6638,388704.0
2022-08-01 10:10:00,44.92,45.07,44.52,44.52,213583.0,43.6638,43.8096,43.275,43.275,213583.0
2022-08-01 10:20:00,44.5,44.59,44.18,44.27,209338.0,43.2556,43.3431,42.9445,43.032,209338.0
2022-08-01 10:30:00,44.29,44.57,44.28,44.56,232964.0,43.0514,43.3236,43.0417,43.3139,232964.0
2022-08-01 10:40:00,44.57,45.07,44.56,45.01,325647.0,43.3236,43.8096,43.3139,43.7513,325647.0
2022-08-01 10:50:00,45.01,45.26,45.01,45.14,300302.0,43.7513,43.9943,43.7513,43.8777,300302.0
2022-08-01 11:00:00,45.16,45.27,44.9,44.98,164507.0,43.8971,44.004,43.6444,43.7222,164507.0
2022-08-01 11:10:00,44.98,45.13,44.69,44.69,192719.0,43.7222,43.868,43.4403,43.4403,192719.0
2022-08-01 11:20:00,44.68,45.19,44.66,45.09,148812.0,43.4305,43.9263,43.4111,43.8291,148812.0
2022-08-01 11:30:00,45.11,45.13,44.81,44.88,95545.0,43.8485,43.868,43.5569,43.625,95545.0
2022-08-01 11:40:00,44.91,45.22,44.89,45.22,99931.0,43.6541,43.9554,43.6347,43.9554,99931.0
2022-08-01 11:50:00,45.21,45.25,45.03,45.05,105167.0,43.9457,43.9846,43.7708,43.7902,105167.0
2022-08-01 12:00:00,45.05,45.08,44.85,44.87,65921.0,43.7902,43.8194,43.5958,43.6152,65921.0
2022-08-01 12:10:00,44.84,44.93,44.58,44.73,131202.0,43.5861,43.6736,43.3333,43.4791,131202.0
2022-08-01 12:20:00,44.75,44.93,44.72,44.87,110869.0,43.4986,43.6736,43.4694,43.6152,110869.0
2022-08-01 12:30:00,44.86,44.87,44.73,44.8,126047.0,43.6055,43.6152,43.4791,43.5472,126047.0
2022-08-01 12:40:00,44.78,44.95,44.67,44.8,126502.0,43.5277,43.693,43.4208,43.5472,126502.0
2022-08-01 12:50:00,44.8,44.81,44.61,44.77,118021.0,43.5472,43.5569,43.3625,43.518,118021.0
2022-08-01 13:00:00,44.76,44.76,44.39,44.64,189875.0,43.5083,43.5083,43.1487,43.3917,189875.0
2022-08-01 13:10:00,44.62,44.72,44.39,44.39,141078.0,43.3722,43.4694,43.1487,43.1487,141078.0
2022-08-01 13:20:00,44.4,44.51,44.2,44.22,165622.0,43.1584,43.2653,42.964,42.9834,165622.0
2022-08-01 13:30:00,44.2,44.3,44.07,44.16,102585.0,42.964,43.0612,42.8376,42.9251,102585.0
2022-08-01 13:40:00,44.17,44.2,43.85,44.03,177903.0,42.9348,42.964,42.6238,42.7987,177903.0
2022-08-01 13:50:00,44.03,44.18,43.9,44.17,128175.0,42.7987,42.9445,42.6724,42.9348,128175.0
2022-08-01 14:00:00,44.16,44.18,43.92,44.16,108816.0,42.9251,42.9445,42.6918,42.9251,108816.0
2022-08-01 14:10:00,44.16,44.39,44.04,44.19,177779.0,42.9251,43.1487,42.8084,42.9542,177779.0
2022-08-01 14:20:00,44.19,44.33,44.12,44.28,161348.0,42.9542,43.0903,42.8862,43.0417,161348.0
2022-08-01 14:30:00,44.25,44.41,44.24,44.38,116517.0,43.0126,43.1681,43.0028,43.1389,116517.0
2022-08-01 14:40:00,44.4,44.43,44.15,44.2,146756.0,43.1584,43.1875,42.9154,42.964,146756.0
2022-08-01 14:50:00,44.19,44.71,44.14,44.6,235114.0,42.9542,43.4597,42.9056,43.3528,235114.0
2022-08-01 15:00:00,44.61,44.67,44.44,44.64,110562.0,43.3625,43.4208,43.1973,43.3917,110562.0
2022-08-01 15:10:00,44.66,44.76,44.54,44.63,115617.0,43.4111,43.5083,43.2945,43.3819,115617.0
2022-08-01 15:20:00,44.6,44.61,44.34,44.4,144011.0,43.3528,43.3625,43.1001,43.1584,144011.0
2022-08-01 15:30:00,44.39,44.48,44.34,44.44,105876.0,43.1487,43.2361,43.1001,43.1973,105876.0
2022-08-01 15:40:00,44.47,44.6,44.33,44.5,141485.0,43.2264,43.3528,43.0903,43.2556,141485.0
2022-08-01 15:50:00,44.52,44.67,44.3,44.39,642746.0,43.275,43.4208,43.0612,43.1487,642746.0
2022-08-02 09:30:00,43.86,44.07,43.58,43.8,477187.0,42.6335,42.8376,42.3613,42.5752,477187.0
2022-08-02 09:40:00,43.8,43.98,43.57,43.71,256402.0,42.5752,42.7501,42.3516,42.4877,256402.0
2022-08-02 09:50:00,43.69,43.82,43.4,43.7,295832.0,42.4682,42.5946,42.1863,42.4779,295832.0
2022-08-02 10:00:00,43.69,43.71,43.36,43.39,148671.0,42.4682,42.4877,42.1475,42.1766,148671.0
2022-08-02 10:10:00,43.35,43.66,43.12,43.66,393586.0,42.1377,42.4391,41.9142,42.4391,393586.0
2022-08-02 10:20:00,43.67,43.86,43.52,43.86,314805.0,42.4488,42.6335,42.303,42.6335,314805.0
2022-08-02 10:30:00,43.87,44.0,43.77,43.91,241373.0,42.6432,42.7696,42.546,42.6821,241373.0
2022-08-02 10:40:00,43.93,44.25,43.86,44.25,289038.0,42.7015,43.0126,42.6335,43.0126,289038.0
2022-08-02 10:50:00,44.26,44.6,44.21,44.3,307136.0,43.0223,43.3528,42.9737,43.0612,307136.0
2022-08-02 11:00:00,44.32,44.38,44.11,44.21,131647.0,43.0806,43.1389,42.8765,42.9737,131647.0
2022-08-02 11:10:00,44.21,44.23,44.04,44.15,104074.0,42.9737,42.9931,42.8084,42.9154,104074.0
2022-08-02 11:20:00,44.16,44.33,44.0,44.29,149165.0,42.9251,43.0903,42.7696,43.0514,149165.0
2022-08-02 11:30:00,44.29,44.37,43.99,44.33,151896.0,43.0514,43.1292,42.7598,43.0903,151896.0
2022-08-02 11:40:00,44.34,44.49,44.29,44.45,121730.0,43.1001,43.2459,43.0514,43.207,121730.0
2022-08-02 11:50:00,44.46,44.49,44.34,44.37,99918.0,43.2167,43.2459,43.1001,43.1292,99918.0
2022-08-02 12:00:00,44.39,44.61,44.33,44.49,158675.0,43.1487,43.3625,43.0903,43.2459,158675.0
2022-08-02 12:10:00,44.51,44.82,44.48,44.82,220643.0,43.2653,43.5666,43.2361,43.5666,220643.0
2022-08-02 12:20:00,44.81,44.97,44.77,44.97,196779.0,43.5569,43.7124,43.518,43.7124,196779.0
2022-08-02 12:30:00,44.98,45.05,44.87,45.04,211634.0,43.7222,43.7902,43.6152,43.7805,211634.0
2022-08-02 12:40:00,45.03,45.09,44.99,45.08,161477.0,43.7708,43.8291,43.7319,43.8194,161477.0
2022-08-02 12:50:00,45.07,45.12,44.96,45.02,87581.0,43.8096,43.8582,43.7027,43.761,87581.0
2022-08-02 13:00:00,45.0,45.01,44.77,44.9,124269.0,43.7416,43.7513,43.518,43.6444,124269.0
2022-08-02 13:10:00,44.91,44.95,44.84,44.86,111637.0,43.6541,43.693,43.5861,43.6055,111637.0
2022-08-02 13:20:00,44.87,44.87,44.34,44.4,228191.0,43.6152,43.6152,43.1001,43.1584,228191.0
2022-08-02 13:30:00,44.36,44.36,43.89,43.96,279108.0,43.1195,43.1195,42.6626,42.7307,279108.0
2022-08-02 13:40:00,43.97,44.1,43.84,43.88,171396.0,42.7404,42.8668,42.614,42.6529,171396.0
2022-08-02 13:50:00,43.87,44.02,43.78,44.0,225238.0,42.6432,42.789,42.5557,42.7696,225238.0
2022-08-02 14:00:00,43.97,44.27,43.86,44.27,211216.0,42.7404,43.032,42.6335,43.032,211216.0
2022-08-02 14:10:00,44.26,44.27,44.02,44.06,169248.0,43.0223,43.032,42.789,42.8279,169248.0
2022-08-02 14:20:00,44.09,44.3,44.04,44.27,196933.0,42.857,43.0612,42.8084,43.032,196933.0
2022-08-02 14:30:00,44.25,44.41,44.14,44.2,155027.0,43.0126,43.1681,42.9056,42.964,155027.0
2022-08-02 14:40:00,44.2,44.3,43.99,44.22,152941.0,42.964,43.0612,42.7598,42.9834,152941.0
2022-08-02 14:50:00,44.21,44.3,43.89,43.98,188188.0,42.9737,43.0612,42.6626,42.7501,188188.0
2022-08-02 15:00:00,44.01,44.1,43.93,43.95,104278.0,42.7793,42.8668,42.7015,42.721,104278.0
2022-08-02 15:10:00,43.95,44.03,43.65,43.72,188680.0,42.721,42.7987,42.4293,42.4974,188680.0
2022-08-02 15:20:00,43.72,43.97,43.64,43.94,191253.0,42.4974,42.7404,42.4196,42.7112,191253.0
2022-08-02 15:30:00,43.92,44.13,43.82,43.96,225933.0,42.6918,42.8959,42.5946,42.7307,225933.0
2022-08-02 15:40:00,43.97,43.99,43.71,43.76,175032.0,42.7404,42.7598,42.4877,42.5363,175032.0
2022-08-02 15:50:00,43.78,43.87,43.48,43.54,319478.0,42.5557,42.6432,42.2641,42.3224,319478.0
2022-08-03 09:30:00,44.24,44.68,44.14,44.58,420411.0,43.0028,43.4305,42.9056,43.3333,420411.0
2022-08-03 09:40:00,44.6,44.64,44.24,44.5,217273.0,43.3528,43.3917,43.0028,43.2556,217273.0
2022-08-03 09:50:00,44.53,44.66,44.42,44.64,230676.0,43.2847,43.4111,43.1778,43.3917,230676.0
2022-08-03 10:00:00,44.61,44.89,44.38,44.81,336175.0,43.3625,43.6347,43.1389,43.5569,336175.0
2022-08-03 10:10:00,44.82,44.92,44.37,44.43,177279.0,43.5666,43.6638,43.1292,43.1875,177279.0
2022-08-03 10:20:00,44.41,44.72,44.39,44.66,188652.0,43.1681,43.4694,43.1487,43.4111,188652.0
2022-08-03 10:30:00,44.66,44.73,44.2,44.39,269670.0,43.4111,43.4791,42.964,43.1487,269670.0
2022-08-03 10:40:00,44.38,44.69,44.22,44.65,257554.0,43.1389,43.4403,42.9834,43.4014,257554.0
2022-08-03 10:50:00,44.66,44.69,44.54,44.64,69380.0,43.4111,43.4403,43.2945,43.3917,69380.0
2022-08-03 11:00:00,44.65,44.8,44.59,44.8,105688.0,43.4014,43.5472,43.3431,43.5472,105688.0
2022-08-03 11:10:00,44.8,44.99,44.75,44.75,260392.0,43.5472,43.7319,43.4986,43.4986,260392.0
2022-08-03 11:20:00,44.77,45.02,44.77,44.92,117918.0,43.518,43.761,43.518,43.6638,117918.0
2022-08-03 11:30:00,44.93,45.1,44.86,45.1,185949.0,43.6736,43.8388,43.6055,43.8388,185949.0
2022-08-03 11:40:00,45.1,45.21,45.07,45.12,211411.0,43.8388,43.9457,43.8096,43.8582,211411.0
2022-08-03 11:50:00,45.09,45.24,44.97,45.21,133203.0,43.8291,43.9749,43.7124,43.9457,133203.0
2022-08-03 12:00:00,45.22,45.25,45.12,45.13,146094.0,43.9554,43.9846,43.8582,43.868,146094.0
2022-08-03 12:10:00,45.14,45.16,44.99,45.11,127118.0,43.8777,43.8971,43.7319,43.8485,127118.0
2022-08-03 12:20:00,45.11,45.26,45.11,45.15,114441.0,43.8485,43.9943,43.8485,43.8874,114441.0
2022-08-03 12:30:00,45.15,45.46,45.15,45.38,163747.0,43.8874,44.1887,43.8874,44.111,163747.0
2022-08-03 12:40:00,45.39,45.6,45.36,45.58,229252.0,44.1207,44.3248,44.0915,44.3054,229252.0
2022-08-03 12:50:00,45.59,45.62,45.51,45.52,116292.0,44.3151,44.3443,44.2373,44.2471,116292.0
2022-08-03 13:00:00,45.53,45.66,45.52,45.61,110855.0,44.2568,44.3831,44.2471,44.3345,110855.0
2022-08-03 13:10:00,45.63,45.64,45.49,45.49,239646.0,44.354,44.3637,44.2179,44.2179,239646.0
2022-08-03 13:20:00,45.48,45.63,45.4,45.61,106592.0,44.2082,44.354,44.1304,44.3345,106592.0
2022-08-03 13:30:00,45.6,45.66,45.52,45.53,76475.0,44.3248,44.3831,44.2471,44.2568,76475.0
2022-08-03 13:40:00,45.52,45.59,45.45,45.59,102361.0,44.2471,44.3151,44.179,44.3151,102361.0
2022-08-03 13:50:00,45.6,45.67,45.53,45.6,120665.0,44.3248,44.3929,44.2568,44.3248,120665.0
2022-08-03 14:00:00,45.6,45.65,45.5,45.62,50027.0,44.3248,44.3734,44.2276,44.3443,50027.0
2022-08-03 14:10:00,45.64,45.74,45.59,45.73,108416.0,44.3637,44.4609,44.3151,44.4512,108416.0
2022-08-03 14:20:00,45.75,45.8,45.69,45.71,120058.0,44.4706,44.5192,44.4123,44.4317,120058.0
2022-08-03 14:30:00,45.71,45.78,45.66,45.66,84940.0,44.4317,44.4998,44.3831,44.3831,84940.0
2022-08-03 14:40:00,45.65,45.72,45.53,45.68,120540.0,44.3734,44.4415,44.2568,44.4026,120540.0
2022-08-03 14:50:00,45.68,45.76,45.63,45.68,99106.0,44.4026,44.4803,44.354,44.4026,99106.0
2022-08-03 15:00:00,45.68,45.84,45.63,45.72,132971.0,44.4026,44.5581,44.354,44.4415,132971.0
2022-08-03 15:10:00,45.69,45.73,45.6,45.7,71573.0,44.4123,44.4512,44.3248,44.422,71573.0
2022-08-03 15:20:00,45.7,45.73,45.62,45.66,81240.0,44.422,44.4512,44.3443,44.3831,81240.0
2022-08-03 15:30:00,45.67,45.81,45.65,45.77,99967.0,44.3929,44.5289,44.3734,44.4901,99967.0
2022-08-03 15:40:00,45.78,45.95,45.75,45.79,296032.0,44.4998,44.665,44.4706,44.5095,296032.0
2022-08-03 15:50:00,45.79,45.9,45.46,45.53,489779.0,44.5095,44.6164,44.1887,44.2568,489779.0
2022-08-04 09:30:00,45.51,45.54,45.19,45.21,455628.0,44.2373,44.2665,43.9263,43.9457,455628.0
2022-08-04 09:40:00,45.21,45.72,45.2,45.59,324521.0,43.9457,44.4415,43.936,44.3151,324521.0
2022-08-04 09:50:00,45.57,45.67,45.34,45.54,248935.0,44.2957,44.3929,44.0721,44.2665,248935.0
2022-08-04 10:00:00,45.54,45.74,45.48,45.57,211007.0,44.2665,44.4609,44.2082,44.2957,211007.0
2022-08-04 10:10:00,45.58,45.62,45.13,45.28,269732.0,44.3054,44.3443,43.868,44.0138,269732.0
2022-08-04 10:20:00,45.28,45.4,45.17,45.23,167598.0,44.0138,44.1304,43.9068,43.9652,167598.0
2022-08-04 10:30:00,45.22,45.29,44.88,44.92,349412.0,43.9554,44.0235,43.625,43.6638,349412.0
2022-08-04 10:40:00,44.93,45.29,44.87,45.26,206323.0,43.6736,44.0235,43.6152,43.9943,206323.0
2022-08-04 10:50:00,45.26,45.46,45.2,45.37,123315.0,43.9943,44.1887,43.936,44.1012,123315.0
2022-08-04 11:00:00,45.39,45.49,45.29,45.33,85156.0,44.1207,44.2179,44.0235,44.0624,85156.0
2022-08-04 11:10:00,45.32,45.39,45.04,45.25,103898.0,44.0526,44.1207,43.7805,43.9846,103898.0
2022-08-04 11:20:00,45.25,45.41,45.07,45.15,102070.0,43.9846,44.1401,43.8096,43.8874,102070.0
2022-08-04 11:30:00,45.17,45.29,44.98,44.98,117318.0,43.9068,44.0235,43.7222,43.7222,117318.0
2022-08-04 11:40:00,44.99,45.36,44.98,45.33,189793.0,43.7319,44.0915,43.7222,44.0624,189793.0
2022-08-04 11:50:00,45.34,45.52,45.33,45.47,91787.0,44.0721,44.2471,44.0624,44.1985,91787.0
2022-08-04 12:00:00,45.49,45.52,45.34,45.42,115025.0,44.2179,44.2471,44.0721,44.1499,115025.0
2022-08-04 12:10:00,45.44,45.59,45.36,45.47,180609.0,44.1693,44.3151,44.0915,44.1985,180609.0
2022-08-04 12:20:00,45.45,45.59,45.42,45.57,214765.0,44.179,44.3151,44.1499,44.2957,214765.0
2022-08-04 12:30:00,45.58,45.58,45.4,45.45,136300.0,44.3054,44.3054,44.1304,44.179,136300.0
2022-08-04 12:40:00,45.46,45.49,45.08,45.09,155552.0,44.1887,44.2179,43.8194,43.8291,155552.0
2022-08-04 12:50:00,45.09,45.21,45.08,45.12,92110.0,43.8291,43.9457,43.8194,43.8582,92110.0
2022-08-04 13:00:00,45.1,45.28,45.1,45.27,165911.0,43.8388,44.0138,43.8388,44.004,165911.0
2022-08-04 13:10:00,45.26,45.42,45.22,45.38,121242.0,43.9943,44.1499,43.9554,44.111,121242.0
2022-08-04 13:20:00,45.38,45.53,45.25,45.48,112266.0,44.111,44.2568,43.9846,44.2082,112266.0
2022-08-04 13:30:00,45.46,45.59,45.42,45.54,61366.0,44.1887,44.3151,44.1499,44.2665,61366.0
2022-08-04 13:40:00,45.53,45.58,45.41,45.58,82195.0,44.2568,44.3054,44.1401,44.3054,82195.0
2022-08-04 13:50:00,45.58,45.58,45.35,45.44,70168.0,44.3054,44.3054,44.0818,44.1693,70168.0
2022-08-04 14:00:00,45.42,45.51,45.35,45.37,42017.0,44.1499,44.2373,44.0818,44.1012,42017.0
2022-08-04 14:10:00,45.37,45.41,45.25,45.4,77186.0,44.1012,44.1401,43.9846,44.1304,77186.0
2022-08-04 14:20:00,45.4,45.47,45.31,45.45,124073.0,44.1304,44.1985,44.0429,44.179,124073.0
2022-08-04 14:30:00,45.44,45.5,45.3,45.4,82581.0,44.1693,44.2276,44.0332,44.1304,82581.0
2022-08-04 14:40:00,45.39,45.46,45.25,45.44,78769.0,44.1207,44.1887,43.9846,44.1693,78769.0
2022-08-04 14:50:00,45.44,45.54,45.42,45.46,104265.0,44.1693,44.2665,44.1499,44.1887,104265.0
2022-08-04 15:00:00,45.45,45.54,45.39,45.51,60362.0,44.179,44.2665,44.1207,44.2373,60362.0
2022-08-04 15:10:00,45.52,45.71,45.51,45.66,165403.0,44.2471,44.4317,44.2373,44.3831,165403.0
2022-08-04 15:20:00,45.67,45.68,45.48,45.59,118591.0,44.3929,44.4026,44.2082,44.3151,118591.0
2022-08-04 15:30:00,45.58,45.59,45.42,45.43,144375.0,44.3054,44.3151,44.1499,44.1596,144375.0
2022-08-04 15:40:00,45.45,45.45,45.25,45.3,114710.0,44.179,44.179,43.9846,44.0332,114710.0
2022-08-04 15:50:00,45.33,45.44,45.27,45.41,251361.0,44.0624,44.1693,44.004,44.1401,251361.0
2022-08-05 09:30:00,43.95,44.61,43.93,44.54,491896.0,42.721,43.3625,42.7015,43.2945,491896.0
2022-08-05 09:40:00,44.54,44.68,44.38,44.55,360262.0,43.2945,43.4305,43.1389,43.3042,360262.0
2022-08-05 09:50:00,44.56,44.79,44.55,44.74,187558.0,43.3139,43.5375,43.3042,43.4889,187558.0
2022-08-05 10:00:00,44.74,45.21,44.66,45.19,364120.0,43.4889,43.9457,43.4111,43.9263,364120.0
2022-08-05 10:10:00,45.19,45.42,45.05,45.31,227480.0,43.9263,44.1499,43.7902,44.0429,227480.0
2022-08-05 10:20:00,45.38,45.41,45.07,45.19,205016.0,44.111,44.1401,43.8096,43.9263,205016.0
2022-08-05 10:30:00,45.19,45.23,44.99,45.2,162648.0,43.9263,43.9652,43.7319,43.936,162648.0
2022-08-05 10:40:00,45.2,45.21,45.05,45.12,108901.0,43.936,43.9457,43.7902,43.8582,108901.0
2022-08-05 10:50:00,45.09,45.14,44.88,45.04,157530.0,43.8291,43.8777,43.625,43.7805,157530.0
2022-08-05 11:00:00,45.07,45.07,44.7,44.89,173985.0,43.8096,43.8096,43.45,43.6347,173985.0
2022-08-05 11:10:00,44.89,44.92,44.59,44.64,207759.0,43.6347,43.6638,43.3431,43.3917,207759.0
2022-08-05 11:20:00,44.64,44.68,44.13,44.13,228773.0,43.3917,43.4305,42.8959,42.8959,228773.0
2022-08-05 11:30:00,44.12,44.43,44.08,44.34,226808.0,42.8862,43.1875,42.8473,43.1001,226808.0
2022-08-05 11:40:00,44.35,44.38,44.21,44.22,114466.0,43.1098,43.1389,42.9737,42.9834,114466.0
2022-08-05 11:50:00,44.25,44.45,44.23,44.28,138760.0,43.0126,43.207,42.9931,43.0417,138760.0
2022-08-05 12:00:00,44.27,44.59,44.26,44.43,131588.0,43.032,43.3431,43.0223,43.1875,131588.0
2022-08-05 12:10:00,44.43,44.68,44.43,44.62,115872.0,43.1875,43.4305,43.1875,43.3722,115872.0
2022-08-05 12:20:00,44.6,44.65,44.48,44.6,144513.0,43.3528,43.4014,43.2361,43.3528,144513.0
2022-08-05 12:30:00,44.6,44.6,44.38,44.46,93399.0,43.3528,43.3528,43.1389,43.2167,93399.0
2022-08-05 12:40:00,44.45,44.84,44.44,44.83,140424.0,43.207,43.5861,43.1973,43.5763,140424.0
2022-08-05 12:50:00,44.83,44.9,44.77,44.88,165882.0,43.5763,43.6444,43.518,43.625,165882.0
2022-08-05 13:00:00,44.88,45.05,44.8,44.98,177495.0,43.625,43.7902,43.5472,43.7222,177495.0
2022-08-05 13:10:00,44.98,45.16,44.96,45.0,164536.0,43.7222,43.8971,43.7027,43.7416,164536.0
2022-08-05 13:20:00,45.0,45.12,44.92,44.96,111549.0,43.7416,43.8582,43.6638,43.7027,111549.0
2022-08-05 13:30:00,44.96,45.2,44.95,45.14,138380.0,43.7027,43.936,43.693,43.8777,138380.0
2022-08-05 13:40:00,45.15,45.19,44.99,45.0,110280.0,43.8874,43.9263,43.7319,43.7416,110280.0
2022-08-05 13:50:00,45.01,45.02,44.81,44.89,123942.0,43.7513,43.761,43.5569,43.6347,123942.0
2022-08-05 14:00:00,44.88,44.91,44.79,44.8,98223.0,43.625,43.6541,43.5375,43.5472,98223.0
2022-08-05 14:10:00,44.8,44.9,44.72,44.88,88784.0,43.5472,43.6444,43.4694,43.625,88784.0
2022-08-05 14:20:00,44.88,44.93,44.59,44.6,120180.0,43.625,43.6736,43.3431,43.3528,120180.0
2022-08-05 14:30:00,44.59,44.76,44.53,44.7,58185.0,43.3431,43.5083,43.2847,43.45,58185.0
2022-08-05 14:40:00,44.68,44.78,44.62,44.72,132880.0,43.4305,43.5277,43.3722,43.4694,132880.0
2022-08-05 14:50:00,44.7,44.79,44.56,44.71,131732.0,43.45,43.5375,43.3139,43.4597,131732.0
2022-08-05 15:00:00,44.7,44.8,44.65,44.78,127873.0,43.45,43.5472,43.4014,43.5277,127873.0
2022-08-05 15:10:00,44.76,44.9,44.76,44.81,209010.0,43.5083,43.6444,43.5083,43.5569,209010.0
2022-08-05 15:20:00,44.82,44.9,44.72,44.88,113129.0,43.5666,43.6444,43.4694,43.625,113129.0
2022-08-05 15:30:00,44.88,44.97,44.84,44.88,159418.0,43.625,43.7124,43.5861,43.625,159418.0
2022-08-05 15:40:00,44.88,45.18,44.87,45.14,253024.0,43.625,43.9166,43.6152,43.8777,253024.0
2022-08-05 15:50:00,45.18,45.27,45.07,45.17,370117.0,43.9166,44.004,43.8096,43.9068,370117.0
2022-08-08 09:30:00,45.77,46.21,45.67,46.1,532262.0,44.4901,44.9178,44.3929,44.8108,532262.0
2022-08-08 09:40:00,46.12,46.41,46.04,46.36,288963.0,44.8303,45.1122,44.7525,45.0636,288963.0
2022-08-08 09:50:00,46.36,46.55,46.25,46.38,349249.0,45.0636,45.2483,44.9566,45.083,349249.0
2022-08-08 10:00:00,46.41,46.54,46.28,46.43,180758.0,45.1122,45.2385,44.9858,45.1316,180758.0
2022-08-08 10:10:00,46.42,46.49,46.25,46.27,80326.0,45.1219,45.1899,44.9566,44.9761,80326.0
2022-08-08 10:20:00,46.29,46.37,46.11,46.24,156650.0,44.9955,45.0733,44.8206,44.9469,156650.0
2022-08-08 10:30:00,46.26,46.39,46.17,46.35,123630.0,44.9664,45.0927,44.8789,45.0538,123630.0
2022-08-08 10:40:00,46.36,46.46,46.12,46.14,166780.0,45.0636,45.1608,44.8303,44.8497,166780.0
2022-08-08 10:50:00,46.16,46.26,46.14,46.19,89681.0,44.8692,44.9664,44.8497,44.8983,89681.0
2022-08-08 11:00:00,46.2,46.38,46.2,46.28,129346.0,44.908,45.083,44.908,44.9858,129346.0
2022-08-08 11:10:00,46.27,46.29,45.93,46.0,149586.0,44.9761,44.9955,44.6456,44.7136,149586.0
2022-08-08 11:20:00,46.0,46.08,45.88,45.91,74092.0,44.7136,44.7914,44.597,44.6261,74092.0
2022-08-08 11:30:00,45.9,46.0,45.5,45.55,203276.0,44.6164,44.7136,44.2276,44.2762,203276.0
2022-08-08 11:40:00,45.55,45.6,45.22,45.38,355494.0,44.2762,44.3248,43.9554,44.111,355494.0
2022-08-08 11:50:00,45.39,45.7,45.39,45.65,228076.0,44.1207,44.422,44.1207,44.3734,228076.0
2022-08-08 12:00:00,45.65,45.7,45.29,45.32,145167.0,44.3734,44.422,44.0235,44.0526,145167.0
2022-08-08 12:10:00,45.33,45.4,44.86,44.95,330657.0,44.0624,44.1304,43.6055,43.693,330657.0
2022-08-08 12:20:00,44.95,45.18,44.92,44.97,131582.0,43.693,43.9166,43.6638,43.7124,131582.0
2022-08-08 12:30:00,44.91,45.06,44.83,44.98,164152.0,43.6541,43.7999,43.5763,43.7222,164152.0
2022-08-08 12:40:00,44.98,45.19,44.94,45.17,79341.0,43.7222,43.9263,43.6833,43.9068,79341.0
2022-08-08 12:50:00,45.18,45.27,45.08,45.18,132457.0,43.9166,44.004,43.8194,43.9166,132457.0
2022-08-08 13:00:00,45.14,45.25,45.04,45.21,81173.0,43.8777,43.9846,43.7805,43.9457,81173.0
2022-08-08 13:10:00,45.19,45.42,45.16,45.39,96539.0,43.9263,44.1499,43.8971,44.1207,96539.0
2022-08-08 13:20:00,45.38,45.39,45.08,45.09,134237.0,44.111,44.1207,43.8194,43.8291,134237.0
2022-08-08 13:30:00,45.09,45.21,45.01,45.07,73041.0,43.8291,43.9457,43.7513,43.8096,73041.0
2022-08-08 13:40:00,45.06,45.25,45.04,45.16,94404.0,43.7999,43.9846,43.7805,43.8971,94404.0
2022-08-08 13:50:00,45.19,45.36,45.12,45.32,117169.0,43.9263,44.0915,43.8582,44.0526,117169.0
2022-08-08 14:00:00,45.33,45.33,44.87,45.14,127409.0,44.0624,44.0624,43.6152,43.8777,127409.0
2022-08-08 14:10:00,45.15,45.16,44.87,45.01,72421.0,43.8874,43.8971,43.6152,43.7513,72421.0
2022-08-08 14:20:00,45.0,45.03,44.89,44.98,62747.0,43.7416,43.7708,43.6347,43.7222,62747.0
2022-08-08 14:30:00,44.97,45.03,44.83,44.87,88145.0,43.7124,43.7708,43.5763,43.6152,88145.0
2022-08-08 14:40:00,44.87,44.98,44.77,44.84,197330.0,43.6152,43.7222,43.518,43.5861,197330.0
2022-08-08 14:50:00,44.85,44.93,44.65,44.88,153098.0,43.5958,43.6736,43.4014,43.625,153098.0
2022-08-08 15:00:00,44.86,44.98,44.85,44.92,89707.0,43.6055,43.7222,43.5958,43.6638,89707.0
2022-08-08 15:10:00,44.9,44.96,44.72,44.86,75817.0,43.6444,43.7027,43.4694,43.6055,75817.0
2022-08-08 15:20:00,44.86,45.06,44.85,44.98,78697.0,43.6055,43.7999,43.5958,43.7222,78697.0
2022-08-08 15:30:00,44.96,45.1,44.85,45.04,112997.0,43.7027,43.8388,43.5958,43.7805,112997.0
2022-08-08 15:40:00,45.06,45.15,45.05,45.09,139423.0,43.7999,43.8874,43.7902,43.8291,139423.0
2022-08-08 15:50:00,45.09,45.16,44.98,45.04,209623.0,43.8291,43.8971,43.7222,43.7805,209623.0
2022-08-09 09:30:00,44.8,44.93,44.53,44.72,373164.0,43.5472,43.6736,43.2847,43.4694,373164.0
2022-08-09 09:40:00,44.72,44.93,44.67,44.69,134860.0,43.4694,43.6736,43.4208,43.4403,134860.0
2022-08-09 09:50:00,44.67,44.79,44.34,44.42,243631.0,43.4208,43.5375,43.1001,43.1778,243631.0
2022-08-09 10:00:00,44.4,44.46,44.31,44.31,371490.0,43.1584,43.2167,43.0709,43.0709,371490.0
2022-08-09 10:10:00,44.3,44.59,44.28,44.53,192792.0,43.0612,43.3431,43.0417,43.2847,192792.0
2022-08-09 10:20:00,44.53,44.63,44.34,44.6,113052.0,43.2847,43.3819,43.1001,43.3528,113052.0
2022-08-09 10:30:00,44.6,44.73,44.52,44.64,193636.0,43.3528,43.4791,43.275,43.3917,193636.0
2022-08-09 10:40:00,44.64,44.69,44.48,44.66,95618.0,43.3917,43.4403,43.2361,43.4111,95618.0
2022-08-09 10:50:00,44.66,44.74,44.43,44.48,156595.0,43.4111,43.4889,43.1875,43.2361,156595.0
2022-08-09 11:00:00,44.48,44.49,44.17,44.31,132200.0,43.2361,43.2459,42.9348,43.0709,132200.0
2022-08-09 11:10:00,44.27,44.79,44.26,44.7,214406.0,43.032,43.5375,43.0223,43.45,214406.0
2022-08-09 11:20:00,44.7,44.8,44.65,44.68,68459.0,43.45,43.5472,43.4014,43.4305,68459.0
2022-08-09 11:30:00,44.67,44.71,44.54,44.58,90036.0,43.4208,43.4597,43.2945,43.3333,90036.0
2022-08-09 11:40:00,44.58,44.69,44.56,44.6,48725.0,43.3333,43.4403,43.3139,43.3528,48725.0
2022-08-09 11:50:00,44.58,44.65,44.44,44.48,137004.0,43.3333,43.4014,43.1973,43.2361,137004.0
2022-08-09 12:00:00,44.49,44.55,44.39,44.48,72320.0,43.2459,43.3042,43.1487,43.2361,72320.0
2022-08-09 12:10:00,44.47,44.5,44.36,44.39,66881.0,43.2264,43.2556,43.1195,43.1487,66881.0
2022-08-09 12:20:00,44.37,44.43,44.2,44.23,83492.0,43.1292,43.1875,42.964,42.9931,83492.0
2022-08-09 12:30:00,44.22,44.34,44.21,44.33,90411.0,42.9834,43.1001,42.9737,43.0903,90411.0
2022-08-09 12:40:00,44.32,44.32,44.19,44.27,78338.0,43.0806,43.0806,42.9542,43.032,78338.0
2022-08-09 12:50:00,44.28,44.33,44.19,44.33,77007.0,43.0417,43.0903,42.9542,43.0903,77007.0
2022-08-09 13:00:00,44.35,44.41,44.22,44.3,99866.0,43.1098,43.1681,42.9834,43.0612,99866.0
2022-08-09 13:10:00,44.3,44.47,44.23,44.4,87415.0,43.0612,43.2264,42.9931,43.1584,87415.0
2022-08-09 13:20:00,44.42,44.47,44.37,44.42,31016.0,43.1778,43.2264,43.1292,43.1778,31016.0
2022-08-09 13:30:00,44.44,44.44,44.27,44.29,48171.0,43.1973,43.1973,43.032,43.0514,48171.0
2022-08-09 13:40:00,44.27,44.31,44.14,44.3,105012.0,43.032,43.0709,42.9056,43.0612,105012.0
2022-08-09 13:50:00,44.3,44.54,44.25,44.47,62036.0,43.0612,43.2945,43.0126,43.2264,62036.0
2022-08-09 14:00:00,44.46,44.55,44.45,44.49,60088.0,43.2167,43.3042,43.207,43.2459,60088.0
2022-08-09 14:10:00,44.49,44.5,44.21,44.23,114842.0,43.2459,43.2556,42.9737,42.9931,114842.0
2022-08-09 14:20:00,44.22,44.27,44.12,44.14,90970.0,42.9834,43.032,42.8862,42.9056,90970.0
2022-08-09 14:30:00,44.14,44.24,44.11,44.2,50871.0,42.9056,43.0028,42.8765,42.964,50871.0
2022-08-09 14:40:00,44.24,44.35,44.18,44.34,84422.0,43.0028,43.1098,42.9445,43.1001,84422.0
2022-08-09 14:50:00,44.35,44.51,44.33,44.37,75677.0,43.1098,43.2653,43.0903,43.1292,75677.0
2022-08-09 15:00:00,44.37,44.45,44.31,44.39,66280.0,43.1292,43.207,43.0709,43.1487,66280.0
2022-08-09 15:10:00,44.37,44.44,44.3,44.44,57199.0,43.1292,43.1973,43.0612,43.1973,57199.0
2022-08-09 15:20:00,44.44,44.61,44.42,44.53,159769.0,43.1973,43.3625,43.1778,43.2847,159769.0
2022-08-09 15:30:00,44.54,44.58,44.46,44.49,77461.0,43.2945,43.3333,43.2167,43.2459,77461.0
2022-08-09 15:40:00,44.5,44.55,44.31,44.42,119393.0,43.2556,43.3042,43.0709,43.1778,119393.0
2022-08-09 15:50:00,44.43,44.55,44.34,44.48,225910.0,43.1875,43.3042,43.1001,43.2361,225910.0
2022-08-10 09:30:00,46.89,46.9,46.4,46.42,703788.0,45.5787,45.5885,45.1024,45.1219,703788.0
2022-08-10 09:40:00,46.43,46.91,46.4,46.9,447737.0,45.1316,45.5982,45.1024,45.5885,447737.0
2022-08-10 09:50:00,46.91,46.92,46.52,46.7,298230.0,45.5982,45.6079,45.2191,45.3941,298230.0
2022-08-10 10:00:00,46.71,46.84,46.61,46.76,169833.0,45.4038,45.5301,45.3066,45.4524,169833.0
2022-08-10 10:10:00,46.77,46.82,46.39,46.41,171273.0,45.4621,45.5107,45.0927,45.1122,171273.0
2022-08-10 10:20:00,46.4,46.56,46.23,46.54,342020.0,45.1024,45.258,44.9372,45.2385,342020.0
2022-08-10 10:30:00,46.52,46.75,46.49,46.71,207704.0,45.2191,45.4427,45.1899,45.4038,207704.0
2022-08-10 10:40:00,46.69,46.89,46.69,46.8,168456.0,45.3843,45.5787,45.3843,45.4913,168456.0
2022-08-10 10:50:00,46.82,46.91,46.79,46.9,132889.0,45.5107,45.5982,45.4815,45.5885,132889.0
2022-08-10 11:00:00,46.9,47.3,46.9,47.19,334711.0,45.5885,45.9773,45.5885,45.8704,334711.0
2022-08-10 11:10:00,47.19,47.2,46.93,46.99,171360.0,45.8704,45.8801,45.6176,45.6759,171360.0
2022-08-10 11:20:00,47.0,47.12,46.99,47.06,74889.0,45.6857,45.8023,45.6759,45.744,74889.0
2022-08-10 11:30:00,47.07,47.17,46.94,46.98,101162.0,45.7537,45.8509,45.6273,45.6662,101162.0
2022-08-10 11:40:00,46.98,47.12,46.96,47.09,63595.0,45.6662,45.8023,45.6468,45.7731,63595.0
2022-08-10 11:50:00,47.1,47.17,47.01,47.17,72140.0,45.7829,45.8509,45.6954,45.8509,72140.0
2022-08-10 12:00:00,47.16,47.21,47.0,47.05,76280.0,45.8412,45.8898,45.6857,45.7343,76280.0
2022-08-10 12:10:00,47.06,47.09,46.81,46.84,81299.0,45.744,45.7731,45.501,45.5301,81299.0
2022-08-10 12:20:00,46.82,46.9,46.75,46.9,77923.0,45.5107,45.5885,45.4427,45.5885,77923.0
2022-08-10 12:30:00,46.9,46.99,46.86,46.95,43772.0,45.5885,45.6759,45.5496,45.6371,43772.0
2022-08-10 12:40:00,46.96,46.99,46.87,46.92,51053.0,45.6468,45.6759,45.5593,45.6079,51053.0
2022-08-10 12:50:00,46.92,46.99,46.87,46.98,78921.0,45.6079,45.6759,45.5593,45.6662,78921.0
2022-08-10 13:00:00,46.97,47.0,46.87,46.99,95347.0,45.6565,45.6857,45.5593,45.6759,95347.0
2022-08-10 13:10:00,47.02,47.1,47.0,47.09,65941.0,45.7051,45.7829,45.6857,45.7731,65941.0
2022-08-10 13:20:00,47.06,47.12,46.97,46.97,123198.0,45.744,45.8023,45.6565,45.6565,123198.0
2022-08-10 13:30:00,46.98,47.03,46.88,47.02,70099.0,45.6662,45.7148,45.569,45.7051,70099.0
2022-08-10 13:40:00,47.04,47.2,47.01,47.2,48573.0,45.7245,45.8801,45.6954,45.8801,48573.0
2022-08-10 13:50:00,47.19,47.22,47.05,47.1,307472.0,45.8704,45.8995,45.7343,45.7829,307472.0
2022-08-10 14:00:00,47.11,47.17,47.04,47.08,290498.0,45.7926,45.8509,45.7245,45.7634,290498.0
2022-08-10 14:10:00,47.08,47.11,46.99,46.99,48345.0,45.7634,45.7926,45.6759,45.6759,48345.0
2022-08-10 14:20:00,46.98,47.06,46.97,47.0,39682.0,45.6662,45.744,45.6565,45.6857,39682.0
2022-08-10 14:30:00,46.98,47.07,46.9,47.01,51742.0,45.6662,45.7537,45.5885,45.6954,51742.0
2022-08-10 14:40:00,47.0,47.06,46.88,46.89,74572.0,45.6857,45.744,45.569,45.5787,74572.0
2022-08-10 14:50:00,46.88,46.94,46.79,46.8,129970.0,45.569,45.6273,45.4815,45.4913,129970.0
2022-08-10 15:00:00,46.79,46.91,46.75,46.82,105668.0,45.4815,45.5982,45.4427,45.5107,105668.0
2022-08-10 15:10:00,46.82,46.97,46.81,46.96,95484.0,45.5107,45.6565,45.501,45.6468,95484.0
2022-08-10 15:20:00,46.97,47.09,46.93,47.07,78488.0,45.6565,45.7731,45.6176,45.7537,78488.0
2022-08-10 15:30:00,47.06,47.23,47.02,47.21,134821.0,45.744,45.9092,45.7051,45.8898,134821.0
2022-08-10 15:40:00,47.22,47.33,47.16,47.23,434910.0,45.8995,46.0064,45.8412,45.9092,434910.0
2022-08-10 15:50:00,47.24,47.31,47.14,47.27,465758.0,45.919,45.987,45.8218,45.9481,465758.0
2022-08-11 09:30:00,48.25,48.31,48.02,48.14,382146.0,46.9007,46.959,46.6771,46.7938,382146.0
2022-08-11 09:40:00,48.14,48.44,48.11,48.33,356721.0,46.7938,47.0854,46.7646,46.9785,356721.0
2022-08-11 09:50:00,48.33,48.44,48.29,48.38,185722.0,46.9785,47.0854,46.9396,47.0271,185722.0
2022-08-11 10:00:00,48.4,48.68,48.39,48.59,281251.0,47.0465,47.3187,47.0368,47.2312,281251.0
2022-08-11 10:10:00,48.6,48.93,48.59,48.9,289398.0,47.2409,47.5617,47.2312,47.5325,289398.0
2022-08-11 10:20:00,48.89,48.9,48.58,48.58,214640.0,47.5228,47.5325,47.2215,47.2215,214640.0
2022-08-11 10:30:00,48.6,48.86,48.6,48.65,192556.0,47.2409,47.4937,47.2409,47.2895,192556.0
2022-08-11 10:40:00,48.64,48.65,48.35,48.42,206595.0,47.2798,47.2895,46.9979,47.066,206595.0
2022-08-11 10:50:00,48.42,48.56,48.41,48.48,84343.0,47.066,47.202,47.0562,47.1243,84343.0
2022-08-11 11:00:00,48.48,48.5,47.92,47.99,240500.0,47.1243,47.1437,46.5799,46.648,240500.0
2022-08-11 11:10:00,47.99,48.13,47.71,47.72,174935.0,46.648,46.7841,46.3758,46.3855,174935.0
2022-08-11 11:20:00,47.72,48.03,47.72,47.99,145400.0,46.3855,46.6869,46.3855,46.648,145400.0
2022-08-11 11:30:00,47.99,48.08,47.85,47.95,100789.0,46.648,46.7355,46.5119,46.6091,100789.0
2022-08-11 11:40:00,47.93,48.03,47.77,47.8,100336.0,46.5897,46.6869,46.4341,46.4633,100336.0
2022-08-11 11:50:00,47.81,47.88,47.63,47.8,117824.0,46.473,46.5411,46.298,46.4633,117824.0
2022-08-11 12:00:00,47.81,47.92,47.72,47.73,78084.0,46.473,46.5799,46.3855,46.3953,78084.0
2022-08-11 12:10:00,47.74,47.9,47.64,47.81,75246.0,46.405,46.5605,46.3078,46.473,75246.0
2022-08-11 12:20:00,47.81,47.95,47.7,47.95,80805.0,46.473,46.6091,46.3661,46.6091,80805.0
2022-08-11 12:30:00,47.94,48.09,47.92,48.04,133379.0,46.5994,46.7452,46.5799,46.6966,133379.0
2022-08-11 12:40:00,48.0,48.02,47.9,47.98,50473.0,46.6577,46.6771,46.5605,46.6383,50473.0
2022-08-11 12:50:00,47.96,48.11,47.96,48.07,47610.0,46.6188,46.7646,46.6188,46.7257,47610.0
2022-08-11 13:00:00,48.07,48.1,47.93,47.95,57444.0,46.7257,46.7549,46.5897,46.6091,57444.0
2022-08-11 13:10:00,47.94,48.25,47.93,48.21,118830.0,46.5994,46.9007,46.5897,46.8618,118830.0
2022-08-11 13:20:00,48.21,48.26,48.06,48.09,94960.0,46.8618,46.9104,46.716,46.7452,94960.0
2022-08-11 13:30:00,48.09,48.12,47.96,48.03,74692.0,46.7452,46.7743,46.6188,46.6869,74692.0
2022-08-11 13:40:00,48.03,48.14,47.91,47.94,40047.0,46.6869,46.7938,46.5702,46.5994,40047.0
2022-08-11 13:50:00,47.94,48.02,47.85,47.91,55488.0,46.5994,46.6771,46.5119,46.5702,55488.0
2022-08-11 14:00:00,47.9,47.9,47.65,47.66,141650.0,46.5605,46.5605,46.3175,46.3272,141650.0
2022-08-11 14:10:00,47.67,47.74,47.52,47.7,208266.0,46.3369,46.405,46.1911,46.3661,208266.0
2022-08-11 14:20:00,47.7,47.72,47.59,47.66,35055.0,46.3661,46.3855,46.2592,46.3272,35055.0
2022-08-11 14:30:00,47.66,47.68,47.44,47.48,157410.0,46.3272,46.3467,46.1134,46.1522,157410.0
2022-08-11 14:40:00,47.49,47.5,47.36,47.38,96861.0,46.162,46.1717,46.0356,46.055,96861.0
2022-08-11 14:50:00,47.38,47.38,47.11,47.3,175664.0,46.055,46.055,45.7926,45.9773,175664.0
2022-08-11 15:00:00,47.3,47.33,47.11,47.23,91018.0,45.9773,46.0064,45.7926,45.9092,91018.0
2022-08-11 15:10:00,47.25,47.27,47.0,47.23,166462.0,45.9287,45.9481,45.6857,45.9092,166462.0
2022-08-11 15:20:00,47.2,47.28,47.16,47.23,48107.0,45.8801,45.9578,45.8412,45.9092,48107.0
2022-08-11 15:30:00,47.24,47.37,47.11,47.13,66735.0,45.919,46.0453,45.7926,45.812,66735.0
2022-08-11 15:40:00,47.14,47.21,47.01,47.1,72251.0,45.8218,45.8898,45.6954,45.7829,72251.0
2022-08-11 15:50:00,47.1,47.32,47.01,47.28,364231.0,45.7829,45.9967,45.6954,45.9578,364231.0
2022-08-12 09:30:00,47.94,48.01,47.74,47.98,383515.0,46.5994,46.6674,46.405,46.6383,383515.0
2022-08-12 09:40:00,47.98,48.22,47.84,47.87,228484.0,46.6383,46.8715,46.5022,46.5313,228484.0
2022-08-12 09:50:00,47.89,48.15,47.87,48.11,149940.0,46.5508,46.8035,46.5313,46.7646,149940.0
2022-08-12 10:00:00,48.1,48.12,47.6,47.92,480535.0,46.7549,46.7743,46.2689,46.5799,480535.0
2022-08-12 10:10:00,47.9,48.21,47.89,48.21,162467.0,46.5605,46.8618,46.5508,46.8618,162467.0
2022-08-12 10:20:00,48.22,48.23,47.96,48.11,105540.0,46.8715,46.8813,46.6188,46.7646,105540.0
2022-08-12 10:30:00,48.1,48.19,47.89,47.93,102519.0,46.7549,46.8424,46.5508,46.5897,102519.0
2022-08-12 10:40:00,47.95,47.99,47.82,47.9,64640.0,46.6091,46.648,46.4827,46.5605,64640.0
2022-08-12 10:50:00,47.91,48.09,47.9,48.08,44973.0,46.5702,46.7452,46.5605,46.7355,44973.0
2022-08-12 11:00:00,48.08,48.34,48.03,48.17,198300.0,46.7355,46.9882,46.6869,46.8229,198300.0
2022-08-12 11:10:00,48.17,48.45,48.15,48.4,171554.0,46.8229,47.0951,46.8035,47.0465,171554.0
2022-08-12 11:20:00,48.39,48.51,48.39,48.42,112133.0,47.0368,47.1534,47.0368,47.066,112133.0
2022-08-12 11:30:00,48.42,48.54,48.39,48.49,84554.0,47.066,47.1826,47.0368,47.134,84554.0
2022-08-12 11:40:00,48.47,48.49,48.37,48.43,49189.0,47.1146,47.134,47.0174,47.0757,49189.0
2022-08-12 11:50:00,48.42,48.52,48.36,48.4,69846.0,47.066,47.1632,47.0076,47.0465,69846.0
2022-08-12 12:00:00,48.41,48.58,48.39,48.58,76468.0,47.0562,47.2215,47.0368,47.2215,76468.0
2022-08-12 12:10:00,48.59,48.64,48.55,48.61,85323.0,47.2312,47.2798,47.1923,47.2506,85323.0
2022-08-12 12:20:00,48.62,48.7,48.59,48.68,91481.0,47.2604,47.3381,47.2312,47.3187,91481.0
2022-08-12 12:30:00,48.68,48.72,48.63,48.67,70217.0,47.3187,47.3576,47.2701,47.309,70217.0
2022-08-12 12:40:00,48.66,48.71,48.61,48.69,51347.0,47.2992,47.3478,47.2506,47.3284,51347.0
2022-08-12 12:50:00,48.7,48.72,48.64,48.66,90857.0,47.3381,47.3576,47.2798,47.2992,90857.0
2022-08-12 13:00:00,48.66,48.76,48.62,48.75,95280.0,47.2992,47.3964,47.2604,47.3867,95280.0
2022-08-12 13:10:00,48.76,48.79,48.71,48.78,84514.0,47.3964,47.4256,47.3478,47.4159,84514.0
2022-08-12 13:20:00,48.77,48.83,48.77,48.79,62890.0,47.4062,47.4645,47.4062,47.4256,62890.0
2022-08-12 13:30:00,48.8,48.84,48.76,48.8,55029.0,47.4353,47.4742,47.3964,47.4353,55029.0
2022-08-12 13:40:00,48.8,48.86,48.8,48.84,84651.0,47.4353,47.4937,47.4353,47.4742,84651.0
2022-08-12 13:50:00,48.85,48.94,48.84,48.87,110288.0,47.4839,47.5714,47.4742,47.5034,110288.0
2022-08-12 14:00:00,48.88,48.9,48.84,48.86,57766.0,47.5131,47.5325,47.4742,47.4937,57766.0
2022-08-12 14:10:00,48.86,48.97,48.85,48.93,40102.0,47.4937,47.6006,47.4839,47.5617,40102.0
2022-08-12 14:20:00,48.94,49.01,48.9,49.0,135321.0,47.5714,47.6395,47.5325,47.6297,135321.0
2022-08-12 14:30:00,49.0,49.21,49.0,49.12,166464.0,47.6297,47.8339,47.6297,47.7464,166464.0
2022-08-12 14:40:00,49.12,49.19,49.1,49.17,39618.0,47.7464,47.8144,47.7269,47.795,39618.0
2022-08-12 14:50:00,49.17,49.2,49.1,49.18,68248.0,47.795,47.8241,47.7269,47.8047,68248.0
2022-08-12 15:00:00,49.18,49.32,49.13,49.3,113972.0,47.8047,47.9408,47.7561,47.9213,113972.0
2022-08-12 15:10:00,49.3,49.45,49.29,49.42,102402.0,47.9213,48.0672,47.9116,48.038,102402.0
2022-08-12 15:20:00,49.42,49.43,49.28,49.4,124588.0,48.038,48.0477,47.9019,48.0186,124588.0
2022-08-12 15:30:00,49.39,49.42,49.31,49.36,113293.0,48.0088,48.038,47.9311,47.9797,113293.0
2022-08-12 15:40:00,49.37,49.49,49.36,49.48,198982.0,47.9894,48.106,47.9797,48.0963,198982.0
2022-08-12 15:50:00,49.49,49.67,49.41,49.6,444272.0,48.106,48.281,48.0283,48.213,444272.0
2022-08-15 09:30:00,48.8,49.14,48.8,49.11,396357.0,47.4353,47.7658,47.4353,47.7367,396357.0
2022-08-15 09:40:00,49.11,49.25,48.94,49.13,355929.0,47.7367,47.8727,47.5714,47.7561,355929.0
2022-08-15 09:50:00,49.14,49.72,49.12,49.58,524223.0,47.7658,48.3296,47.7464,48.1935,524223.0
2022-08-15 10:00:00,49.58,49.58,49.36,49.45,262579.0,48.1935,48.1935,47.9797,48.0672,262579.0
2022-08-15 10:10:00,49.46,49.5,49.2,49.24,213202.0,48.0769,48.1158,47.8241,47.863,213202.0
2022-08-15 10:20:00,49.23,49.29,49.1,49.27,169278.0,47.8533,47.9116,47.7269,47.8922,169278.0
2022-08-15 10:30:00,49.27,49.47,49.23,49.32,140359.0,47.8922,48.0866,47.8533,47.9408,140359.0
2022-08-15 10:40:00,49.33,49.47,49.2,49.2,146382.0,47.9505,48.0866,47.8241,47.8241,146382.0
2022-08-15 10:50:00,49.2,49.31,49.14,49.18,57879.0,47.8241,47.9311,47.7658,47.8047,57879.0
2022-08-15 11:00:00,49.18,49.35,49.09,49.19,128227.0,47.8047,47.9699,47.7172,47.8144,128227.0
2022-08-15 11:10:00,49.2,49.25,49.06,49.23,74952.0,47.8241,47.8727,47.6881,47.8533,74952.0
2022-08-15 11:20:00,49.24,49.38,49.21,49.38,55725.0,47.863,47.9991,47.8339,47.9991,55725.0
2022-08-15 11:30:00,49.37,49.57,49.36,49.57,77322.0,47.9894,48.1838,47.9797,48.1838,77322.0
2022-08-15 11:40:00,49.57,49.9,49.52,49.9,188197.0,48.1838,48.5046,48.1352,48.5046,188197.0
2022-08-15 11:50:00,49.91,50.03,49.9,49.95,204243.0,48.5143,48.6309,48.5046,48.5532,204243.0
2022-08-15 12:00:00,49.96,49.99,49.86,49.9,113959.0,48.5629,48.5921,48.4657,48.5046,113959.0
2022-08-15 12:10:00,49.91,50.1,49.9,49.98,73220.0,48.5143,48.699,48.5046,48.5823,73220.0
2022-08-15 12:20:00,49.98,50.08,49.94,50.08,52990.0,48.5823,48.6795,48.5435,48.6795,52990.0
2022-08-15 12:30:00,50.08,50.19,50.07,50.1,155283.0,48.6795,48.7865,48.6698,48.699,155283.0
2022-08-15 12:40:00,50.1,50.17,50.08,50.12,53970.0,48.699,48.767,48.6795,48.7184,53970.0
2022-08-15 12:50:00,50.12,50.27,50.12,50.23,89386.0,48.7184,48.8642,48.7184,48.8253,89386.0
2022-08-15 13:00:00,50.23,50.31,50.12,50.25,121364.0,48.8253,48.9031,48.7184,48.8448,121364.0
2022-08-15 13:10:00,50.27,50.28,50.09,50.1,72343.0,48.8642,48.8739,48.6893,48.699,72343.0
2022-08-15 13:20:00,50.1,50.2,50.05,50.17,76967.0,48.699,48.7962,48.6504,48.767,76967.0
2022-08-15 13:30:00,50.17,50.19,49.99,50.0,59594.0,48.767,48.7865,48.5921,48.6018,59594.0
2022-08-15 13:40:00,50.0,50.1,49.99,50.09,99135.0,48.6018,48.699,48.5921,48.6893,99135.0
2022-08-15 13:50:00,50.09,50.15,50.08,50.14,112566.0,48.6893,48.7476,48.6795,48.7379,112566.0
2022-08-15 14:00:00,50.14,50.15,50.01,50.02,46435.0,48.7379,48.7476,48.6115,48.6212,46435.0
2022-08-15 14:10:00,50.02,50.15,49.98,50.15,55583.0,48.6212,48.7476,48.5823,48.7476,55583.0
2022-08-15 14:20:00,50.16,50.18,50.05,50.16,75475.0,48.7573,48.7767,48.6504,48.7573,75475.0
2022-08-15 14:30:00,50.17,50.27,50.11,50.26,85739.0,48.767,48.8642,48.7087,48.8545,85739.0
2022-08-15 14:40:00,50.26,50.28,50.18,50.28,43063.0,48.8545,48.8739,48.7767,48.8739,43063.0
2022-08-15 14:50:00,50.26,50.31,50.22,50.3,66780.0,48.8545,48.9031,48.8156,48.8934,66780.0
2022-08-15 15:00:00,50.27,50.33,50.19,50.21,130183.0,48.8642,48.9225,48.7865,48.8059,130183.0
2022-08-15 15:10:00,50.21,50.34,50.16,50.32,126218.0,48.8059,48.9323,48.7573,48.9128,126218.0
2022-08-15 15:20:00,50.32,50.39,50.3,50.37,110863.0,48.9128,48.9809,48.8934,48.9614,110863.0
2022-08-15 15:30:00,50.37,50.38,50.27,50.35,73918.0,48.9614,48.9711,48.8642,48.942,73918.0
2022-08-15 15:40:00,50.34,50.37,50.25,50.35,97140.0,48.9323,48.9614,48.8448,48.942,97140.0
2022-08-15 15:50:00,50.37,50.43,50.15,50.26,457639.0,48.9614,49.0197,48.7476,48.8545,457639.0
2022-08-16 09:30:00,49.85,50.2,49.8,50.1,393692.0,48.456,48.7962,48.4074,48.699,393692.0
2022-08-16 09:40:00,50.09,50.14,49.91,49.91,216726.0,48.6893,48.7379,48.5143,48.5143,216726.0
2022-08-16 09:50:00,49.9,50.16,49.84,50.08,206987.0,48.5046,48.7573,48.4462,48.6795,206987.0
2022-08-16 10:00:00,50.06,50.09,49.75,49.94,198546.0,48.6601,48.6893,48.3588,48.5435,198546.0
2022-08-16 10:10:00,49.93,50.11,49.86,49.96,106488.0,48.5337,48.7087,48.4657,48.5629,106488.0
2022-08-16 10:20:00,49.94,50.05,49.82,49.85,65080.0,48.5435,48.6504,48.4268,48.456,65080.0
2022-08-16 10:30:00,49.85,49.85,49.54,49.61,231756.0,48.456,48.456,48.1546,48.2227,231756.0
2022-08-16 10:40:00,49.62,49.89,49.57,49.87,102978.0,48.2324,48.4948,48.1838,48.4754,102978.0
2022-08-16 10:50:00,49.86,49.95,49.71,49.75,107019.0,48.4657,48.5532,48.3199,48.3588,107019.0
2022-08-16 11:00:00,49.76,49.93,49.74,49.84,50997.0,48.3685,48.5337,48.349,48.4462,50997.0
2022-08-16 11:10:00,49.85,50.34,49.85,50.34,285568.0,48.456,48.9323,48.456,48.9323,285568.0
2022-08-16 11:20:00,50.34,50.37,50.19,50.33,65344.0,48.9323,48.9614,48.7865,48.9225,65344.0
2022-08-16 11:30:00,50.33,50.51,50.29,50.47,130988.0,48.9225,49.0975,48.8837,49.0586,130988.0
2022-08-16 11:40:00,50.46,50.57,50.38,50.53,76328.0,49.0489,49.1558,48.9711,49.117,76328.0
2022-08-16 11:50:00,50.56,50.77,50.52,50.71,186356.0,49.1461,49.3502,49.1072,49.2919,186356.0
2022-08-16 12:00:00,50.7,50.72,50.61,50.62,187294.0,49.2822,49.3016,49.1947,49.2044,187294.0
2022-08-16 12:10:00,50.63,50.83,50.63,50.81,182345.0,49.2142,49.4086,49.2142,49.3891,182345.0
2022-08-16 12:20:00,50.8,50.8,50.64,50.66,68435.0,49.3794,49.3794,49.2239,49.2433,68435.0
2022-08-16 12:30:00,50.64,50.73,50.63,50.66,34016.0,49.2239,49.3114,49.2142,49.2433,34016.0
2022-08-16 12:40:00,50.65,50.68,50.52,50.57,83427.0,49.2336,49.2628,49.1072,49.1558,83427.0
2022-08-16 12:50:00,50.56,50.6,50.52,50.59,61091.0,49.1461,49.185,49.1072,49.1753,61091.0
2022-08-16 13:00:00,50.59,50.74,50.53,50.74,41773.0,49.1753,49.3211,49.117,49.3211,41773.0
2022-08-16 13:10:00,50.73,50.78,50.71,50.73,70269.0,49.3114,49.36,49.2919,49.3114,70269.0
2022-08-16 13:20:00,50.72,50.82,50.69,50.74,25870.0,49.3016,49.3988,49.2725,49.3211,25870.0
2022-08-16 13:30:00,50.73,50.95,50.73,50.93,87135.0,49.3114,49.5252,49.3114,49.5058,87135.0
2022-08-16 13:40:00,50.94,50.95,50.89,50.94,66584.0,49.5155,49.5252,49.4669,49.5155,66584.0
2022-08-16 13:50:00,50.94,51.01,50.92,50.99,99894.0,49.5155,49.5835,49.496,49.5641,99894.0
2022-08-16 14:00:00,50.99,51.17,50.95,51.16,155608.0,49.5641,49.7391,49.5252,49.7293,155608.0
2022-08-16 14:10:00,51.17,51.25,51.17,51.19,139490.0,49.7391,49.8168,49.7391,49.7585,139490.0
2022-08-16 14:20:00,51.19,51.22,51.02,51.08,104073.0,49.7585,49.7877,49.5932,49.6516,104073.0
2022-08-16 14:30:00,51.08,51.08,50.48,50.51,192637.0,49.6516,49.6516,49.0683,49.0975,192637.0
2022-08-16 14:40:00,50.5,50.53,49.99,50.13,367661.0,49.0878,49.117,48.5921,48.7281,367661.0
2022-08-16 14:50:00,50.12,50.36,50.04,50.32,185382.0,48.7184,48.9517,48.6407,48.9128,185382.0
2022-08-16 15:00:00,50.29,50.32,50.06,50.23,150287.0,48.8837,48.9128,48.6601,48.8253,150287.0
2022-08-16 15:10:00,50.22,50.3,50.13,50.29,139132.0,48.8156,48.8934,48.7281,48.8837,139132.0
2022-08-16 15:20:00,50.3,50.5,50.22,50.45,116558.0,48.8934,49.0878,48.8156,49.0392,116558.0
2022-08-16 15:30:00,50.45,50.59,50.44,50.52,86155.0,49.0392,49.1753,49.0295,49.1072,86155.0
2022-08-16 15:40:00,50.51,50.77,50.45,50.73,153757.0,49.0975,49.3502,49.0392,49.3114,153757.0
2022-08-16 15:50:00,50.74,50.79,50.48,50.53,566667.0,49.3211,49.3697,49.0683,49.117,566667.0
2022-08-17 09:30:00,49.19,49.71,49.17,49.45,305531.0,47.8144,48.3199,47.795,48.0672,305531.0
2022-08-17 09:40:00,49.44,49.45,49.21,49.4,166665.0,48.0574,48.0672,47.8339,48.0186,166665.0
2022-08-17 09:50:00,49.4,49.63,49.26,49.56,141203.0,48.0186,48.2421,47.8825,48.1741,141203.0
2022-08-17 10:00:00,49.53,49.75,49.39,49.51,153448.0,48.1449,48.3588,48.0088,48.1255,153448.0
2022-08-17 10:10:00,49.49,49.56,49.19,49.35,196511.0,48.106,48.1741,47.8144,47.9699,196511.0
2022-08-17 10:20:00,49.37,49.49,49.34,49.42,110386.0,47.9894,48.106,47.9602,48.038,110386.0
2022-08-17 10:30:00,49.42,49.47,49.09,49.25,205437.0,48.038,48.0866,47.7172,47.8727,205437.0
2022-08-17 10:40:00,49.25,49.5,49.24,49.37,137199.0,47.8727,48.1158,47.863,47.9894,137199.0
2022-08-17 10:50:00,49.37,49.37,48.99,49.04,227280.0,47.9894,47.9894,47.62,47.6686,227280.0
2022-08-17 11:00:00,49.05,49.19,49.03,49.1,137328.0,47.6783,47.8144,47.6589,47.7269,137328.0
2022-08-17 11:10:00,49.09,49.22,48.97,49.17,109948.0,47.7172,47.8436,47.6006,47.795,109948.0
2022-08-17 11:20:00,49.2,49.32,49.15,49.27,87964.0,47.8241,47.9408,47.7755,47.8922,87964.0
2022-08-17 11:30:00,49.27,49.4,49.04,49.07,66147.0,47.8922,48.0186,47.6686,47.6978,66147.0
2022-08-17 11:40:00,49.07,49.1,48.7,48.78,156722.0,47.6978,47.7269,47.3381,47.4159,156722.0
2022-08-17 11:50:00,48.78,48.9,48.73,48.82,89910.0,47.4159,47.5325,47.3673,47.4548,89910.0
2022-08-17 12:00:00,48.85,49.1,48.82,48.98,104655.0,47.4839,47.7269,47.4548,47.6103,104655.0
2022-08-17 12:10:00,48.97,49.1,48.93,49.09,71053.0,47.6006,47.7269,47.5617,47.7172,71053.0
2022-08-17 12:20:00,49.07,49.3,49.04,49.29,86516.0,47.6978,47.9213,47.6686,47.9116,86516.0
2022-08-17 12:30:00,49.29,49.51,49.23,49.42,158527.0,47.9116,48.1255,47.8533,48.038,158527.0
2022-08-17 12:40:00,49.41,49.49,49.36,49.41,80154.0,48.0283,48.106,47.9797,48.0283,80154.0
2022-08-17 12:50:00,49.41,49.43,49.34,49.4,51826.0,48.0283,48.0477,47.9602,48.0186,51826.0
2022-08-17 13:00:00,49.39,49.46,49.24,49.32,126274.0,48.0088,48.0769,47.863,47.9408,126274.0
2022-08-17 13:10:00,49.34,49.51,49.32,49.32,38151.0,47.9602,48.1255,47.9408,47.9408,38151.0
2022-08-17 13:20:00,49.33,49.56,49.32,49.52,59606.0,47.9505,48.1741,47.9408,48.1352,59606.0
2022-08-17 13:30:00,49.53,49.62,49.41,49.49,95423.0,48.1449,48.2324,48.0283,48.106,95423.0
2022-08-17 13:40:00,49.49,49.57,49.44,49.5,69171.0,48.106,48.1838,48.0574,48.1158,69171.0
2022-08-17 13:50:00,49.5,49.58,49.43,49.46,52561.0,48.1158,48.1935,48.0477,48.0769,52561.0
2022-08-17 14:00:00,49.46,50.09,49.35,49.94,485271.0,48.0769,48.6893,47.9699,48.5435,485271.0
2022-08-17 14:10:00,49.95,50.33,49.83,50.08,776130.0,48.5532,48.9225,48.4365,48.6795,776130.0
2022-08-17 14:20:00,50.07,50.17,49.77,50.15,216834.0,48.6698,48.767,48.3782,48.7476,216834.0
2022-08-17 14:30:00,50.15,50.45,50.05,50.45,219426.0,48.7476,49.0392,48.6504,49.0392,219426.0
2022-08-17 14:40:00,50.44,50.45,49.93,50.03,163036.0,49.0295,49.0392,48.5337,48.6309,163036.0
2022-08-17 14:50:00,50.04,50.09,49.83,49.84,128861.0,48.6407,48.6893,48.4365,48.4462,128861.0
2022-08-17 15:00:00,49.83,50.11,49.82,49.83,122646.0,48.4365,48.7087,48.4268,48.4365,122646.0
2022-08-17 15:10:00,49.82,49.89,49.35,49.43,473869.0,48.4268,48.4948,47.9699,48.0477,473869.0
2022-08-17 15:20:00,49.43,49.71,49.35,49.63,229152.0,48.0477,48.3199,47.9699,48.2421,229152.0
2022-08-17 15:30:00,49.62,49.65,49.46,49.57,157691.0,48.2324,48.2616,48.0769,48.1838,157691.0
2022-08-17 15:40:00,49.58,49.66,49.39,49.4,161635.0,48.1935,48.2713,48.0088,48.0186,161635.0
2022-08-17 15:50:00,49.42,49.53,49.28,49.45,417377.0,48.038,48.1449,47.9019,48.0672,417377.0
2022-08-18 09:30:00,49.48,49.55,49.19,49.41,370861.0,48.0963,48.1644,47.8144,48.0283,370861.0
2022-08-18 09:40:00,49.39,49.53,49.16,49.16,219808.0,48.0088,48.1449,47.7853,47.7853,219808.0
2022-08-18 09:50:00,49.15,49.34,49.13,49.2,117507.0,47.7755,47.9602,47.7561,47.8241,117507.0
2022-08-18 10:00:00,49.17,49.24,49.01,49.22,178341.0,47.795,47.863,47.6395,47.8436,178341.0
2022-08-18 10:10:00,49.22,49.31,49.1,49.28,95771.0,47.8436,47.9311,47.7269,47.9019,95771.0
2022-08-18 10:20:00,49.3,49.41,49.24,49.24,128979.0,47.9213,48.0283,47.863,47.863,128979.0
2022-08-18 10:30:00,49.24,49.36,49.13,49.35,116385.0,47.863,47.9797,47.7561,47.9699,116385.0
2022-08-18 10:40:00,49.34,49.64,49.33,49.64,209320.0,47.9602,48.2518,47.9505,48.2518,209320.0
2022-08-18 10:50:00,49.64,49.67,49.37,49.45,119488.0,48.2518,48.281,47.9894,48.0672,119488.0
2022-08-18 11:00:00,49.46,49.56,49.25,49.36,220015.0,48.0769,48.1741,47.8727,47.9797,220015.0
2022-08-18 11:10:00,49.38,49.65,49.37,49.51,107003.0,47.9991,48.2616,47.9894,48.1255,107003.0
2022-08-18 11:20:00,49.51,49.77,49.51,49.73,84452.0,48.1255,48.3782,48.1255,48.3393,84452.0
2022-08-18 11:30:00,49.74,49.87,49.66,49.81,88842.0,48.349,48.4754,48.2713,48.4171,88842.0
2022-08-18 11:40:00,49.83,49.91,49.76,49.88,113376.0,48.4365,48.5143,48.3685,48.4851,113376.0
2022-08-18 11:50:00,49.89,49.93,49.76,49.76,82528.0,48.4948,48.5337,48.3685,48.3685,82528.0
2022-08-18 12:00:00,49.77,49.86,49.71,49.76,63620.0,48.3782,48.4657,48.3199,48.3685,63620.0
2022-08-18 12:10:00,49.77,49.79,49.7,49.73,82351.0,48.3782,48.3976,48.3102,48.3393,82351.0
2022-08-18 12:20:00,49.72,49.72,49.34,49.4,189342.0,48.3296,48.3296,47.9602,48.0186,189342.0
2022-08-18 12:30:00,49.4,49.45,49.3,49.36,108523.0,48.0186,48.0672,47.9213,47.9797,108523.0
2022-08-18 12:40:00,49.36,49.39,49.15,49.34,98945.0,47.9797,48.0088,47.7755,47.9602,98945.0
2022-08-18 12:50:00,49.32,49.39,49.28,49.32,45467.0,47.9408,48.0088,47.9019,47.9408,45467.0
2022-08-18 13:00:00,49.32,49.51,49.26,49.51,155061.0,47.9408,48.1255,47.8825,48.1255,155061.0
2022-08-18 13:10:00,49.49,49.57,49.35,49.49,117485.0,48.106,48.1838,47.9699,48.106,117485.0
2022-08-18 13:20:00,49.51,49.59,49.45,49.54,153837.0,48.1255,48.2032,48.0672,48.1546,153837.0
2022-08-18 13:30:00,49.58,49.66,49.5,49.66,55160.0,48.1935,48.2713,48.1158,48.2713,55160.0
2022-08-18 13:40:00,49.66,49.68,49.54,49.56,33410.0,48.2713,48.2907,48.1546,48.1741,33410.0
2022-08-18 13:50:00,49.54,49.62,49.46,49.53,65333.0,48.1546,48.2324,48.0769,48.1449,65333.0
2022-08-18 14:00:00,49.54,49.67,49.47,49.67,51956.0,48.1546,48.281,48.0866,48.281,51956.0
2022-08-18 14:10:00,49.66,49.72,49.58,49.71,55901.0,48.2713,48.3296,48.1935,48.3199,55901.0
2022-08-18 14:20:00,49.7,49.7,49.61,49.68,26001.0,48.3102,48.3102,48.2227,48.2907,26001.0
2022-08-18 14:30:00,49.67,49.67,49.53,49.56,92973.0,48.281,48.281,48.1449,48.1741,92973.0
2022-08-18 14:40:00,49.56,49.7,49.55,49.62,36780.0,48.1741,48.3102,48.1644,48.2324,36780.0
2022-08-18 14:50:00,49.61,49.83,49.6,49.77,130922.0,48.2227,48.4365,48.213,48.3782,130922.0
2022-08-18 15:00:00,49.77,49.86,49.72,49.82,77023.0,48.3782,48.4657,48.3296,48.4268,77023.0
2022-08-18 15:10:00,49.82,50.03,49.8,50.01,125867.0,48.4268,48.6309,48.4074,48.6115,125867.0
2022-08-18 15:20:00,50.01,50.05,49.9,50.0,159443.0,48.6115,48.6504,48.5046,48.6018,159443.0
2022-08-18 15:30:00,50.02,50.1,49.94,50.02,86455.0,48.6212,48.699,48.5435,48.6212,86455.0
2022-08-18 15:40:00,50.03,50.07,49.89,49.95,139224.0,48.6309,48.6698,48.4948,48.5532,139224.0
2022-08-18 15:50:00,49.94,49.94,49.65,49.84,411187.0,48.5435,48.5435,48.2616,48.4462,411187.0
2022-08-19 09:30:00,48.83,48.92,48.65,48.72,380169.0,47.4645,47.552,47.2895,47.3576,380169.0
2022-08-19 09:40:00,48.72,48.75,48.34,48.39,514765.0,47.3576,47.3867,46.9882,47.0368,514765.0
2022-08-19 09:50:00,48.39,48.39,48.07,48.17,279264.0,47.0368,47.0368,46.7257,46.8229,279264.0
2022-08-19 10:00:00,48.18,48.32,48.08,48.11,231286.0,46.8327,46.9688,46.7355,46.7646,231286.0
2022-08-19 10:10:00,48.11,48.2,48.01,48.16,192006.0,46.7646,46.8521,46.6674,46.8132,192006.0
2022-08-19 10:20:00,48.18,48.29,48.04,48.2,133338.0,46.8327,46.9396,46.6966,46.8521,133338.0
2022-08-19 10:30:00,48.2,48.3,48.12,48.2,106023.0,46.8521,46.9493,46.7743,46.8521,106023.0
2022-08-19 10:40:00,48.18,48.31,48.03,48.29,106897.0,46.8327,46.959,46.6869,46.9396,106897.0
2022-08-19 10:50:00,48.25,48.27,47.93,47.96,222319.0,46.9007,46.9202,46.5897,46.6188,222319.0
2022-08-19 11:00:00,47.96,48.02,47.71,47.74,272132.0,46.6188,46.6771,46.3758,46.405,272132.0
2022-08-19 11:10:00,47.73,47.83,47.69,47.81,94958.0,46.3953,46.4925,46.3564,46.473,94958.0
2022-08-19 11:20:00,47.83,47.89,47.73,47.88,58343.0,46.4925,46.5508,46.3953,46.5411,58343.0
2022-08-19 11:30:00,47.88,47.95,47.74,47.91,106883.0,46.5411,46.6091,46.405,46.5702,106883.0
2022-08-19 11:40:00,47.94,48.16,47.88,48.06,105894.0,46.5994,46.8132,46.5411,46.716,105894.0
2022-08-19 11:50:00,48.09,48.14,47.93,47.95,129865.0,46.7452,46.7938,46.5897,46.6091,129865.0
2022-08-19 12:00:00,47.94,47.96,47.83,47.83,71398.0,46.5994,46.6188,46.4925,46.4925,71398.0
2022-08-19 12:10:00,47.86,48.14,47.86,48.1,69125.0,46.5216,46.7938,46.5216,46.7549,69125.0
2022-08-19 12:20:00,48.12,48.13,47.96,47.99,43444.0,46.7743,46.7841,46.6188,46.648,43444.0
2022-08-19 12:30:00,47.98,48.28,47.95,48.27,96236.0,46.6383,46.9299,46.6091,46.9202,96236.0
2022-08-19 12:40:00,48.26,48.32,48.16,48.18,99923.0,46.9104,46.9688,46.8132,46.8327,99923.0
2022-08-19 12:50:00,48.17,48.38,48.17,48.24,151502.0,46.8229,47.0271,46.8229,46.891,151502.0
2022-08-19 13:00:00,48.25,48.35,48.2,48.25,90087.0,46.9007,46.9979,46.8521,46.9007,90087.0
2022-08-19 13:10:00,48.24,48.27,48.12,48.14,46909.0,46.891,46.9202,46.7743,46.7938,46909.0
2022-08-19 13:20:00,48.14,48.15,48.04,48.05,44538.0,46.7938,46.8035,46.6966,46.7063,44538.0
2022-08-19 13:30:00,48.05,48.05,47.79,47.88,182819.0,46.7063,46.7063,46.4536,46.5411,182819.0
2022-08-19 13:40:00,47.88,47.99,47.87,47.97,74749.0,46.5411,46.648,46.5313,46.6285,74749.0
2022-08-19 13:50:00,47.98,48.11,47.95,48.08,48059.0,46.6383,46.7646,46.6091,46.7355,48059.0
2022-08-19 14:00:00,48.06,48.11,48.01,48.03,56348.0,46.716,46.7646,46.6674,46.6869,56348.0
2022-08-19 14:10:00,48.04,48.04,47.8,47.83,79045.0,46.6966,46.6966,46.4633,46.4925,79045.0
2022-08-19 14:20:00,47.82,47.94,47.78,47.92,128929.0,46.4827,46.5994,46.4439,46.5799,128929.0
2022-08-19 14:30:00,47.92,47.97,47.81,47.84,63647.0,46.5799,46.6285,46.473,46.5022,63647.0
2022-08-19 14:40:00,47.83,47.9,47.75,47.87,74122.0,46.4925,46.5605,46.4147,46.5313,74122.0
2022-08-19 14:50:00,47.88,47.88,47.63,47.71,114200.0,46.5411,46.5411,46.298,46.3758,114200.0
2022-08-19 15:00:00,47.7,47.73,47.5,47.55,129546.0,46.3661,46.3953,46.1717,46.2203,129546.0
2022-08-19 15:10:00,47.55,47.92,47.55,47.8,159046.0,46.2203,46.5799,46.2203,46.4633,159046.0
2022-08-19 15:20:00,47.82,47.91,47.79,47.88,87097.0,46.4827,46.5702,46.4536,46.5411,87097.0
2022-08-19 15:30:00,47.89,47.95,47.81,47.83,128870.0,46.5508,46.6091,46.473,46.4925,128870.0
2022-08-19 15:40:00,47.83,47.92,47.75,47.86,136695.0,46.4925,46.5799,46.4147,46.5216,136695.0
2022-08-19 15:50:00,47.85,48.05,47.83,47.83,423457.0,46.5119,46.7063,46.4925,46.4925,423457.0
2022-08-22 09:30:00,46.07,46.13,45.71,45.82,698857.0,44.7817,44.84,44.4317,44.5387,698857.0
2022-08-22 09:40:00,45.83,46.06,45.67,45.68,327298.0,44.5484,44.772,44.3929,44.4026,327298.0
2022-08-22 09:50:00,45.68,45.87,45.6,45.81,180948.0,44.4026,44.5873,44.3248,44.5289,180948.0
2022-08-22 10:00:00,45.8,45.8,45.56,45.69,188923.0,44.5192,44.5192,44.2859,44.4123,188923.0
2022-08-22 10:10:00,45.69,45.73,45.47,45.52,237936.0,44.4123,44.4512,44.1985,44.2471,237936.0
2022-08-22 10:20:00,45.53,45.54,45.28,45.35,339573.0,44.2568,44.2665,44.0138,44.0818,339573.0
2022-08-22 10:30:00,45.34,45.48,45.23,45.4,203561.0,44.0721,44.2082,43.9652,44.1304,203561.0
2022-08-22 10:40:00,45.41,45.55,45.38,45.49,175248.0,44.1401,44.2762,44.111,44.2179,175248.0
2022-08-22 10:50:00,45.49,45.49,45.16,45.17,147456.0,44.2179,44.2179,43.8971,43.9068,147456.0
2022-08-22 11:00:00,45.17,45.39,45.16,45.33,206961.0,43.9068,44.1207,43.8971,44.0624,206961.0
2022-08-22 11:10:00,45.35,45.49,45.23,45.45,171993.0,44.0818,44.2179,43.9652,44.179,171993.0
2022-08-22 11:20:00,45.45,45.51,45.37,45.41,131501.0,44.179,44.2373,44.1012,44.1401,131501.0
2022-08-22 11:30:00,45.4,45.59,45.32,45.47,108153.0,44.1304,44.3151,44.0526,44.1985,108153.0
2022-08-22 11:40:00,45.5,45.62,45.41,45.49,146840.0,44.2276,44.3443,44.1401,44.2179,146840.0
2022-08-22 11:50:00,45.51,45.64,45.5,45.55,90338.0,44.2373,44.3637,44.2276,44.2762,90338.0
2022-08-22 12:00:00,45.55,45.64,45.41,45.41,114546.0,44.2762,44.3637,44.1401,44.1401,114546.0
2022-08-22 12:10:00,45.41,45.48,45.37,45.46,80973.0,44.1401,44.2082,44.1012,44.1887,80973.0
2022-08-22 12:20:00,45.47,45.63,45.41,45.43,101558.0,44.1985,44.354,44.1401,44.1596,101558.0
2022-08-22 12:30:00,45.42,45.58,45.39,45.54,84460.0,44.1499,44.3054,44.1207,44.2665,84460.0
2022-08-22 12:40:00,45.54,45.54,45.28,45.4,115554.0,44.2665,44.2665,44.0138,44.1304,115554.0
2022-08-22 12:50:00,45.4,45.45,45.37,45.42,82997.0,44.1304,44.179,44.1012,44.1499,82997.0
2022-08-22 13:00:00,45.45,45.45,45.25,45.3,87696.0,44.179,44.179,43.9846,44.0332,87696.0
2022-08-22 13:10:00,45.27,45.29,45.15,45.21,112223.0,44.004,44.0235,43.8874,43.9457,112223.0
2022-08-22 13:20:00,45.21,45.26,45.06,45.08,233406.0,43.9457,43.9943,43.7999,43.8194,233406.0
2022-08-22 13:30:00,45.08,45.09,44.88,44.92,153391.0,43.8194,43.8291,43.625,43.6638,153391.0
2022-08-22 13:40:00,44.92,45.0,44.92,44.94,45789.0,43.6638,43.7416,43.6638,43.6833,45789.0
2022-08-22 13:50:00,44.93,44.97,44.8,44.83,90865.0,43.6736,43.7124,43.5472,43.5763,90865.0
2022-08-22 14:00:00,44.84,44.88,44.76,44.77,119861.0,43.5861,43.625,43.5083,43.518,119861.0
2022-08-22 14:10:00,44.77,44.89,44.74,44.86,91197.0,43.518,43.6347,43.4889,43.6055,91197.0
2022-08-22 14:20:00,44.86,44.9,44.8,44.81,125798.0,43.6055,43.6444,43.5472,43.5569,125798.0
2022-08-22 14:30:00,44.8,44.85,44.71,44.73,61512.0,43.5472,43.5958,43.4597,43.4791,61512.0
2022-08-22 14:40:00,44.74,44.74,44.6,44.63,116802.0,43.4889,43.4889,43.3528,43.3819,116802.0
2022-08-22 14:50:00,44.63,44.69,44.55,44.65,141744.0,43.3819,43.4403,43.3042,43.4014,141744.0
2022-08-22 15:00:00,44.66,44.81,44.65,44.8,205756.0,43.4111,43.5569,43.4014,43.5472,205756.0
2022-08-22 15:10:00,44.81,44.96,44.78,44.78,182988.0,43.5569,43.7027,43.5277,43.5277,182988.0
2022-08-22 15:20:00,44.79,44.94,44.74,44.76,103912.0,43.5375,43.6833,43.4889,43.5083,103912.0
2022-08-22 15:30:00,44.76,44.86,44.63,44.82,171466.0,43.5083,43.6055,43.3819,43.5666,171466.0
2022-08-22 15:40:00,44.81,44.82,44.49,44.66,264479.0,43.5569,43.5666,43.2459,43.4111,264479.0
2022-08-22 15:50:00,44.65,44.9,44.62,44.85,864191.0,43.4014,43.6444,43.3722,43.5958,864191.0
2022-08-23 09:30:00,44.64,45.0,44.62,44.73,441823.0,43.3917,43.7416,43.3722,43.4791,441823.0
2022-08-23 09:40:00,44.74,44.97,44.49,44.91,372560.0,43.4889,43.7124,43.2459,43.6541,372560.0
2022-08-23 09:50:00,44.93,45.19,44.91,44.99,247159.0,43.6736,43.9263,43.6541,43.7319,247159.0
2022-08-23 10:00:00,44.98,45.34,44.83,45.33,297682.0,43.7222,44.0721,43.5763,44.0624,297682.0
2022-08-23 10:10:00,45.33,45.49,45.24,45.32,171741.0,44.0624,44.2179,43.9749,44.0526,171741.0
2022-08-23 10:20:00,45.31,45.43,45.03,45.03,290513.0,44.0429,44.1596,43.7708,43.7708,290513.0
2022-08-23 10:30:00,45.05,45.32,44.95,44.95,162749.0,43.7902,44.0526,43.693,43.693,162749.0
2022-08-23 10:40:00,44.94,45.08,44.86,45.04,217988.0,43.6833,43.8194,43.6055,43.7805,217988.0
2022-08-23 10:50:00,45.05,45.15,44.63,44.66,187949.0,43.7902,43.8874,43.3819,43.4111,187949.0
2022-08-23 11:00:00,44.67,44.71,44.38,44.56,228443.0,43.4208,43.4597,43.1389,43.3139,228443.0
2022-08-23 11:10:00,44.55,44.88,44.52,44.82,116543.0,43.3042,43.625,43.275,43.5666,116543.0
2022-08-23 11:20:00,44.8,44.86,44.62,44.65,166682.0,43.5472,43.6055,43.3722,43.4014,166682.0
2022-08-23 11:30:00,44.68,44.88,44.64,44.82,79731.0,43.4305,43.625,43.3917,43.5666,79731.0
2022-08-23 11:40:00,44.82,44.85,44.61,44.77,88445.0,43.5666,43.5958,43.3625,43.518,88445.0
2022-08-23 11:50:00,44.78,44.85,44.59,44.7,95554.0,43.5277,43.5958,43.3431,43.45,95554.0
2022-08-23 12:00:00,44.67,44.68,44.49,44.67,68355.0,43.4208,43.4305,43.2459,43.4208,68355.0
2022-08-23 12:10:00,44.68,44.68,44.41,44.44,66548.0,43.4305,43.4305,43.1681,43.1973,66548.0
2022-08-23 12:20:00,44.44,44.49,44.3,44.33,545409.0,43.1973,43.2459,43.0612,43.0903,545409.0
2022-08-23 12:30:00,44.31,44.67,44.31,44.65,136622.0,43.0709,43.4208,43.0709,43.4014,136622.0
2022-08-23 12:40:00,44.63,44.72,44.61,44.61,150101.0,43.3819,43.4694,43.3625,43.3625,150101.0
2022-08-23 12:50:00,44.6,44.76,44.58,44.73,160402.0,43.3528,43.5083,43.3333,43.4791,160402.0
2022-08-23 13:00:00,44.73,44.79,44.58,44.6,123268.0,43.4791,43.5375,43.3333,43.3528,123268.0
2022-08-23 13:10:00,44.64,44.78,44.52,44.65,99157.0,43.3917,43.5277,43.275,43.4014,99157.0
2022-08-23 13:20:00,44.62,44.85,44.55,44.81,116192.0,43.3722,43.5958,43.3042,43.5569,116192.0
2022-08-23 13:30:00,44.82,44.89,44.69,44.71,175380.0,43.5666,43.6347,43.4403,43.4597,175380.0
2022-08-23 13:40:00,44.7,44.76,44.56,44.6,54402.0,43.45,43.5083,43.3139,43.3528,54402.0
2022-08-23 13:50:00,44.6,44.6,44.4,44.52,74475.0,43.3528,43.3528,43.1584,43.275,74475.0
2022-08-23 14:00:00,44.5,44.6,44.43,44.57,118361.0,43.2556,43.3528,43.1875,43.3236,118361.0
2022-08-23 14:10:00,44.57,44.67,44.47,44.66,164602.0,43.3236,43.4208,43.2264,43.4111,164602.0
2022-08-23 14:20:00,44.65,44.77,44.64,44.72,56133.0,43.4014,43.518,43.3917,43.4694,56133.0
2022-08-23 14:30:00,44.73,44.77,44.6,44.69,58439.0,43.4791,43.518,43.3528,43.4403,58439.0
2022-08-23 14:40:00,44.7,44.79,44.58,44.61,99849.0,43.45,43.5375,43.3333,43.3625,99849.0
2022-08-23 14:50:00,44.62,44.67,44.52,44.64,67823.0,43.3722,43.4208,43.275,43.3917,67823.0
2022-08-23 15:00:00,44.65,44.79,44.63,44.78,113700.0,43.4014,43.5375,43.3819,43.5277,113700.0
2022-08-23 15:10:00,44.78,44.86,44.68,44.84,141935.0,43.5277,43.6055,43.4305,43.5861,141935.0
2022-08-23 15:20:00,44.84,44.84,44.66,44.72,62805.0,43.5861,43.5861,43.4111,43.4694,62805.0
2022-08-23 15:30:00,44.73,44.76,44.57,44.6,134937.0,43.4791,43.5083,43.3236,43.3528,134937.0
2022-08-23 15:40:00,44.6,44.76,44.52,44.59,100752.0,43.3528,43.5083,43.275,43.3431,100752.0
2022-08-23 15:50:00,44.56,44.63,44.41,44.48,234258.0,43.3139,43.3819,43.1681,43.2361,234258.0
2022-08-24 09:30:00,44.39,44.46,44.17,44.45,236949.0,43.1487,43.2167,42.9348,43.207,236949.0
2022-08-24 09:40:00,44.47,44.58,44.36,44.44,166949.0,43.2264,43.3333,43.1195,43.1973,166949.0
2022-08-24 09:50:00,44.46,44.55,44.36,44.45,76682.0,43.2167,43.3042,43.1195,43.207,76682.0
2022-08-24 10:00:00,44.51,44.63,44.33,44.48,120061.0,43.2653,43.3819,43.0903,43.2361,120061.0
2022-08-24 10:10:00,44.49,44.8,44.49,44.8,116714.0,43.2459,43.5472,43.2459,43.5472,116714.0
2022-08-24 10:20:00,44.8,44.9,44.71,44.78,276197.0,43.5472,43.6444,43.4597,43.5277,276197.0
2022-08-24 10:30:00,44.78,44.86,44.63,44.66,135102.0,43.5277,43.6055,43.3819,43.4111,135102.0
2022-08-24 10:40:00,44.65,44.69,44.51,44.69,104174.0,43.4014,43.4403,43.2653,43.4403,104174.0
2022-08-24 10:50:00,44.68,44.81,44.62,44.72,101779.0,43.4305,43.5569,43.3722,43.4694,101779.0
2022-08-24 11:00:00,44.74,44.83,44.68,44.78,71291.0,43.4889,43.5763,43.4305,43.5277,71291.0
2022-08-24 11:10:00,44.78,45.21,44.74,45.08,326474.0,43.5277,43.9457,43.4889,43.8194,326474.0
2022-08-24 11:20:00,45.08,45.2,45.06,45.14,144245.0,43.8194,43.936,43.7999,43.8777,144245.0
2022-08-24 11:30:00,45.17,45.24,45.09,45.15,96756.0,43.9068,43.9749,43.8291,43.8874,96756.0
2022-08-24 11:40:00,45.14,45.28,45.12,45.23,131196.0,43.8777,44.0138,43.8582,43.9652,131196.0
2022-08-24 11:50:00,45.23,45.37,45.22,45.26,185361.0,43.9652,44.1012,43.9554,43.9943,185361.0
2022-08-24 12:00:00,45.25,45.33,45.21,45.29,39689.0,43.9846,44.0624,43.9457,44.0235,39689.0
2022-08-24 12:10:00,45.29,45.34,45.23,45.25,168815.0,44.0235,44.0721,43.9652,43.9846,168815.0
2022-08-24 12:20:00,45.24,45.25,45.13,45.14,117608.0,43.9749,43.9846,43.868,43.8777,117608.0
2022-08-24 12:30:00,45.14,45.15,44.89,44.93,284689.0,43.8777,43.8874,43.6347,43.6736,284689.0
2022-08-24 12:40:00,44.93,44.97,44.63,44.7,232312.0,43.6736,43.7124,43.3819,43.45,232312.0
2022-08-24 12:50:00,44.71,44.72,44.62,44.71,60779.0,43.4597,43.4694,43.3722,43.4597,60779.0
2022-08-24 13:00:00,44.71,44.85,44.64,44.84,127627.0,43.4597,43.5958,43.3917,43.5861,127627.0
2022-08-24 13:10:00,44.85,44.85,44.73,44.73,77781.0,43.5958,43.5958,43.4791,43.4791,77781.0
2022-08-24 13:20:00,44.72,44.76,44.53,44.55,131813.0,43.4694,43.5083,43.2847,43.3042,131813.0
2022-08-24 13:30:00,44.56,44.63,44.52,44.62,60698.0,43.3139,43.3819,43.275,43.3722,60698.0
2022-08-24 13:40:00,44.62,44.69,44.56,44.66,47993.0,43.3722,43.4403,43.3139,43.4111,47993.0
2022-08-24 13:50:00,44.66,44.72,44.63,44.7,58732.0,43.4111,43.4694,43.3819,43.45,58732.0
2022-08-24 14:00:00,44.74,44.81,44.66,44.79,65616.0,43.4889,43.5569,43.4111,43.5375,65616.0
2022-08-24 14:10:00,44.8,44.81,44.72,44.77,37366.0,43.5472,43.5569,43.4694,43.518,37366.0
2022-08-24 14:20:00,44.77,44.83,44.69,44.79,77435.0,43.518,43.5763,43.4403,43.5375,77435.0
2022-08-24 14:30:00,44.78,44.79,44.62,44.7,99879.0,43.5277,43.5375,43.3722,43.45,99879.0
2022-08-24 14:40:00,44.71,44.75,44.6,44.66,38999.0,43.4597,43.4986,43.3528,43.4111,38999.0
2022-08-24 14:50:00,44.66,44.83,44.64,44.81,31731.0,43.4111,43.5763,43.3917,43.5569,31731.0
2022-08-24 15:00:00,44.8,44.97,44.76,44.95,180489.0,43.5472,43.7124,43.5083,43.693,180489.0
2022-08-24 15:10:00,44.95,45.08,44.92,45.08,172011.0,43.693,43.8194,43.6638,43.8194,172011.0
2022-08-24 15:20:00,45.07,45.07,44.9,44.94,145546.0,43.8096,43.8096,43.6444,43.6833,145546.0
2022-08-24 15:30:00,44.95,45.15,44.94,45.14,138489.0,43.693,43.8874,43.6833,43.8777,138489.0
2022-08-24 15:40:00,45.14,45.16,45.04,45.06,131083.0,43.8777,43.8971,43.7805,43.7999,131083.0
2022-08-24 15:50:00,45.07,45.09,44.79,44.88,475308.0,43.8096,43.8291,43.5375,43.625,475308.0
2022-08-25 09:30:00,45.38,45.4,45.02,45.19,355212.0,44.111,44.1304,43.761,43.9263,355212.0
2022-08-25 09:40:00,45.2,45.34,45.09,45.25,201015.0,43.936,44.0721,43.8291,43.9846,201015.0
2022-08-25 09:50:00,45.26,45.8,45.17,45.76,579294.0,43.9943,44.5192,43.9068,44.4803,579294.0
2022-08-25 10:00:00,45.78,45.95,45.75,45.79,223813.0,44.4998,44.665,44.4706,44.5095,223813.0
2022-08-25 10:10:00,45.78,45.93,45.68,45.81,165132.0,44.4998,44.6456,44.4026,44.5289,165132.0
2022-08-25 10:20:00,45.81,46.16,45.78,46.09,168845.0,44.5289,44.8692,44.4998,44.8011,168845.0
2022-08-25 10:30:00,46.11,46.19,46.09,46.16,184756.0,44.8206,44.8983,44.8011,44.8692,184756.0
2022-08-25 10:40:00,46.19,46.24,46.14,46.19,146916.0,44.8983,44.9469,44.8497,44.8983,146916.0
2022-08-25 10:50:00,46.2,46.21,45.96,45.98,138531.0,44.908,44.9178,44.6747,44.6942,138531.0
2022-08-25 11:00:00,45.99,46.0,45.77,45.82,125096.0,44.7039,44.7136,44.4901,44.5387,125096.0
2022-08-25 11:10:00,45.81,45.86,45.48,45.57,195385.0,44.5289,44.5775,44.2082,44.2957,195385.0
2022-08-25 11:20:00,45.56,45.59,45.32,45.53,344066.0,44.2859,44.3151,44.0526,44.2568,344066.0
2022-08-25 11:30:00,45.55,45.63,45.48,45.61,170244.0,44.2762,44.354,44.2082,44.3345,170244.0
2022-08-25 11:40:00,45.6,45.7,45.55,45.65,84240.0,44.3248,44.422,44.2762,44.3734,84240.0
2022-08-25 11:50:00,45.65,45.69,45.48,45.68,89082.0,44.3734,44.4123,44.2082,44.4026,89082.0
2022-08-25 12:00:00,45.66,45.7,45.54,45.55,45862.0,44.3831,44.422,44.2665,44.2762,45862.0
2022-08-25 12:10:00,45.56,45.61,45.34,45.42,117197.0,44.2859,44.3345,44.0721,44.1499,117197.0
2022-08-25 12:20:00,45.43,45.57,45.38,45.56,76183.0,44.1596,44.2957,44.111,44.2859,76183.0
2022-08-25 12:30:00,45.54,45.56,45.44,45.53,37653.0,44.2665,44.2859,44.1693,44.2568,37653.0
2022-08-25 12:40:00,45.52,45.53,45.21,45.28,82577.0,44.2471,44.2568,43.9457,44.0138,82577.0
2022-08-25 12:50:00,45.29,45.47,45.28,45.46,61244.0,44.0235,44.1985,44.0138,44.1887,61244.0
2022-08-25 13:00:00,45.47,45.57,45.41,45.45,109583.0,44.1985,44.2957,44.1401,44.179,109583.0
2022-08-25 13:10:00,45.44,45.61,45.39,45.59,69603.0,44.1693,44.3345,44.1207,44.3151,69603.0
2022-08-25 13:20:00,45.6,45.72,45.56,45.68,180429.0,44.3248,44.4415,44.2859,44.4026,180429.0
2022-08-25 13:30:00,45.69,45.84,45.66,45.82,186947.0,44.4123,44.5581,44.3831,44.5387,186947.0
2022-08-25 13:40:00,45.83,45.96,45.81,45.91,93684.0,44.5484,44.6747,44.5289,44.6261,93684.0
2022-08-25 13:50:00,45.91,45.93,45.84,45.9,231294.0,44.6261,44.6456,44.5581,44.6164,231294.0
2022-08-25 14:00:00,45.91,45.91,45.72,45.8,64807.0,44.6261,44.6261,44.4415,44.5192,64807.0
2022-08-25 14:10:00,45.79,45.92,45.76,45.87,132547.0,44.5095,44.6359,44.4803,44.5873,132547.0
2022-08-25 14:20:00,45.87,45.96,45.84,45.94,98728.0,44.5873,44.6747,44.5581,44.6553,98728.0
2022-08-25 14:30:00,45.95,45.97,45.8,45.81,75149.0,44.665,44.6845,44.5192,44.5289,75149.0
2022-08-25 14:40:00,45.8,45.8,45.7,45.76,66333.0,44.5192,44.5192,44.422,44.4803,66333.0
2022-08-25 14:50:00,45.76,45.85,45.67,45.84,50501.0,44.4803,44.5678,44.3929,44.5581,50501.0
2022-08-25 15:00:00,45.85,45.94,45.81,45.84,78775.0,44.5678,44.6553,44.5289,44.5581,78775.0
2022-08-25 15:10:00,45.82,45.98,45.79,45.98,74362.0,44.5387,44.6942,44.5095,44.6942,74362.0
2022-08-25 15:20:00,45.98,46.12,45.97,46.11,84639.0,44.6942,44.8303,44.6845,44.8206,84639.0
2022-08-25 15:30:00,46.11,46.19,45.98,46.18,86477.0,44.8206,44.8983,44.6942,44.8886,86477.0
2022-08-25 15:40:00,46.18,46.52,46.17,46.5,400642.0,44.8886,45.2191,44.8789,45.1996,400642.0
2022-08-25 15:50:00,46.5,46.8,46.39,46.79,389058.0,45.1996,45.4913,45.0927,45.4815,389058.0
2022-08-26 09:30:00,46.74,46.81,46.51,46.65,340564.0,45.4329,45.501,45.2094,45.3455,340564.0
2022-08-26 09:40:00,46.65,46.68,46.47,46.47,140028.0,45.3455,45.3746,45.1705,45.1705,140028.0
2022-08-26 09:50:00,46.47,46.72,46.29,46.65,197125.0,45.1705,45.4135,44.9955,45.3455,197125.0
2022-08-26 10:00:00,46.64,46.77,45.28,46.77,1004536.0,45.3357,45.4621,44.0138,45.4621,1004536.0
2022-08-26 10:10:00,46.77,46.92,46.19,46.43,702044.0,45.4621,45.6079,44.8983,45.1316,702044.0
2022-08-26 10:20:00,46.43,46.45,45.07,45.23,504288.0,45.1316,45.151,43.8096,43.9652,504288.0
2022-08-26 10:30:00,45.22,45.22,44.26,44.38,859163.0,43.9554,43.9554,43.0223,43.1389,859163.0
2022-08-26 10:40:00,44.38,44.75,44.38,44.74,331585.0,43.1389,43.4986,43.1389,43.4889,331585.0
2022-08-26 10:50:00,44.74,44.75,44.41,44.52,163316.0,43.4889,43.4986,43.1681,43.275,163316.0
2022-08-26 11:00:00,44.5,44.54,43.89,43.98,409277.0,43.2556,43.2945,42.6626,42.7501,409277.0
2022-08-26 11:10:00,43.98,44.16,43.79,43.83,178072.0,42.7501,42.9251,42.5654,42.6043,178072.0
2022-08-26 11:20:00,43.84,44.07,43.61,43.98,337083.0,42.614,42.8376,42.3905,42.7501,337083.0
2022-08-26 11:30:00,43.99,44.11,43.88,43.95,135376.0,42.7598,42.8765,42.6529,42.721,135376.0
2022-08-26 11:40:00,43.93,44.11,43.77,44.08,116147.0,42.7015,42.8765,42.546,42.8473,116147.0
2022-08-26 11:50:00,44.09,44.22,43.89,43.94,132777.0,42.857,42.9834,42.6626,42.7112,132777.0
2022-08-26 12:00:00,43.96,43.96,43.58,43.72,203237.0,42.7307,42.7307,42.3613,42.4974,203237.0
2022-08-26 12:10:00,43.72,43.78,43.47,43.57,223526.0,42.4974,42.5557,42.2544,42.3516,223526.0
2022-08-26 12:20:00,43.58,43.59,43.42,43.58,77191.0,42.3613,42.371,42.2058,42.3613,77191.0
2022-08-26 12:30:00,43.57,43.57,43.38,43.45,89851.0,42.3516,42.3516,42.1669,42.2349,89851.0
2022-08-26 12:40:00,43.46,43.7,43.41,43.7,158556.0,42.2447,42.4779,42.1961,42.4779,158556.0
2022-08-26 12:50:00,43.69,43.74,43.53,43.72,256641.0,42.4682,42.5168,42.3127,42.4974,256641.0
2022-08-26 13:00:00,43.67,43.81,43.6,43.76,163920.0,42.4488,42.5849,42.3807,42.5363,163920.0
2022-08-26 13:10:00,43.75,43.78,43.51,43.56,97933.0,42.5266,42.5557,42.2933,42.3419,97933.0
2022-08-26 13:20:00,43.57,43.75,43.54,43.63,49946.0,42.3516,42.5266,42.3224,42.4099,49946.0
2022-08-26 13:30:00,43.61,43.61,43.42,43.43,74860.0,42.3905,42.3905,42.2058,42.2155,74860.0
2022-08-26 13:40:00,43.42,43.42,43.26,43.32,87534.0,42.2058,42.2058,42.0503,42.1086,87534.0
2022-08-26 13:50:00,43.34,43.34,43.21,43.28,112605.0,42.128,42.128,42.0017,42.0697,112605.0
2022-08-26 14:00:00,43.27,43.36,43.16,43.19,74242.0,42.06,42.1475,41.953,41.9822,74242.0
2022-08-26 14:10:00,43.19,43.2,42.94,42.97,190232.0,41.9822,41.9919,41.7392,41.7684,190232.0
2022-08-26 14:20:00,42.98,43.14,42.98,43.07,131401.0,41.7781,41.9336,41.7781,41.8656,131401.0
2022-08-26 14:30:00,43.07,43.14,42.96,43.01,114904.0,41.8656,41.9336,41.7586,41.8072,114904.0
2022-08-26 14:40:00,43.03,43.04,42.87,42.9,152125.0,41.8267,41.8364,41.6712,41.7003,152125.0
2022-08-26 14:50:00,42.9,42.92,42.7,42.73,224880.0,41.7003,41.7198,41.5059,41.5351,224880.0
2022-08-26 15:00:00,42.72,42.89,42.59,42.61,344629.0,41.5254,41.6906,41.399,41.4184,344629.0
2022-08-26 15:10:00,42.61,42.82,42.51,42.75,193836.0,41.4184,41.6226,41.3212,41.5545,193836.0
2022-08-26 15:20:00,42.74,42.81,42.49,42.62,256481.0,41.5448,41.6128,41.3018,41.4282,256481.0
2022-08-26 15:30:00,42.61,42.65,42.34,42.44,326847.0,41.4184,41.4573,41.156,41.2532,326847.0
2022-08-26 15:40:00,42.44,42.47,42.15,42.27,463887.0,41.2532,41.2823,40.9713,41.0879,463887.0
2022-08-26 15:50:00,42.24,42.39,42.01,42.04,797690.0,41.0588,41.2046,40.8352,40.8644,797690.0
2022-08-29 09:30:00,41.02,41.46,40.84,41.26,509550.0,39.8729,40.3006,39.6979,40.1062,509550.0
2022-08-29 09:40:00,41.27,41.53,41.09,41.16,330193.0,40.1159,40.3686,39.9409,40.009,330193.0
2022-08-29 09:50:00,41.24,41.64,41.24,41.26,261114.0,40.0867,40.4756,40.0867,40.1062,261114.0
2022-08-29 10:00:00,41.23,41.37,41.15,41.29,131150.0,40.077,40.2131,39.9993,40.1353,131150.0
2022-08-29 10:10:00,41.28,41.74,41.25,41.67,272567.0,40.1256,40.5728,40.0965,40.5047,272567.0
2022-08-29 10:20:00,41.66,41.75,41.45,41.45,145006.0,40.495,40.5825,40.2909,40.2909,145006.0
2022-08-29 10:30:00,41.41,41.58,41.01,41.03,117617.0,40.252,40.4172,39.8632,39.8826,117617.0
2022-08-29 10:40:00,41.02,41.14,40.93,41.02,188932.0,39.8729,39.9895,39.7854,39.8729,188932.0
2022-08-29 10:50:00,41.03,41.07,40.72,40.79,144815.0,39.8826,39.9215,39.5813,39.6493,144815.0
2022-08-29 11:00:00,40.78,41.07,40.76,40.93,182750.0,39.6396,39.9215,39.6202,39.7854,182750.0
2022-08-29 11:10:00,40.93,41.02,40.78,40.98,73807.0,39.7854,39.8729,39.6396,39.834,73807.0
2022-08-29 11:20:00,40.98,41.2,40.94,41.02,99481.0,39.834,40.0479,39.7951,39.8729,99481.0
2022-08-29 11:30:00,41.03,41.43,40.94,41.29,77760.0,39.8826,40.2714,39.7951,40.1353,77760.0
2022-08-29 11:40:00,41.26,41.29,40.99,41.29,94166.0,40.1062,40.1353,39.8437,40.1353,94166.0
2022-08-29 11:50:00,41.29,41.45,41.21,41.4,48574.0,40.1353,40.2909,40.0576,40.2423,48574.0
2022-08-29 12:00:00,41.42,41.71,41.39,41.58,170354.0,40.2617,40.5436,40.2325,40.4172,170354.0
2022-08-29 12:10:00,41.58,41.74,41.48,41.63,99640.0,40.4172,40.5728,40.32,40.4658,99640.0
2022-08-29 12:20:00,41.63,41.66,41.49,41.53,60516.0,40.4658,40.495,40.3298,40.3686,60516.0
2022-08-29 12:30:00,41.54,41.55,41.32,41.43,54550.0,40.3784,40.3881,40.1645,40.2714,54550.0
2022-08-29 12:40:00,41.44,41.85,41.44,41.83,79845.0,40.2811,40.6797,40.2811,40.6602,79845.0
2022-08-29 12:50:00,41.82,42.0,41.78,41.8,129540.0,40.6505,40.8255,40.6116,40.6311,129540.0
2022-08-29 13:00:00,41.8,41.97,41.79,41.9,51785.0,40.6311,40.7963,40.6214,40.7283,51785.0
2022-08-29 13:10:00,41.9,41.94,41.56,41.63,62893.0,40.7283,40.7672,40.3978,40.4658,62893.0
2022-08-29 13:20:00,41.66,41.75,41.57,41.74,44870.0,40.495,40.5825,40.4075,40.5728,44870.0
2022-08-29 13:30:00,41.7,41.93,41.7,41.86,59291.0,40.5339,40.7574,40.5339,40.6894,59291.0
2022-08-29 13:40:00,41.86,42.17,41.81,41.86,120078.0,40.6894,40.9907,40.6408,40.6894,120078.0
2022-08-29 13:50:00,41.86,41.98,41.85,41.93,42927.0,40.6894,40.806,40.6797,40.7574,42927.0
2022-08-29 14:00:00,41.94,41.94,41.76,41.79,58844.0,40.7672,40.7672,40.5922,40.6214,58844.0
2022-08-29 14:10:00,41.76,41.82,41.56,41.59,52875.0,40.5922,40.6505,40.3978,40.427,52875.0
2022-08-29 14:20:00,41.58,41.7,41.52,41.62,47223.0,40.4172,40.5339,40.3589,40.4561,47223.0
2022-08-29 14:30:00,41.61,41.9,41.61,41.82,61373.0,40.4464,40.7283,40.4464,40.6505,61373.0
2022-08-29 14:40:00,41.82,41.9,41.79,41.81,37484.0,40.6505,40.7283,40.6214,40.6408,37484.0
2022-08-29 14:50:00,41.8,41.81,41.5,41.78,77636.0,40.6311,40.6408,40.3395,40.6116,77636.0
2022-08-29 15:00:00,41.79,42.1,41.76,41.86,110122.0,40.6214,40.9227,40.5922,40.6894,110122.0
2022-08-29 15:10:00,41.87,42.0,41.77,41.84,65201.0,40.6991,40.8255,40.6019,40.67,65201.0
2022-08-29 15:20:00,41.83,41.84,41.62,41.64,50822.0,40.6602,40.67,40.4561,40.4756,50822.0
2022-08-29 15:30:00,41.63,41.79,41.54,41.78,55975.0,40.4658,40.6214,40.3784,40.6116,55975.0
2022-08-29 15:40:00,41.78,41.82,41.53,41.59,69630.0,40.6116,40.6505,40.3686,40.427,69630.0
2022-08-29 15:50:00,41.57,41.59,41.11,41.16,221841.0,40.4075,40.427,39.9604,40.009,221841.0
2022-08-30 09:30:00,41.54,41.61,41.31,41.42,411545.0,40.3784,40.4464,40.1548,40.2617,411545.0
2022-08-30 09:40:00,41.43,41.44,40.93,41.14,335818.0,40.2714,40.2811,39.7854,39.9895,335818.0
2022-08-30 09:50:00,41.1,41.15,40.83,40.93,211352.0,39.9507,39.9993,39.6882,39.7854,211352.0
2022-08-30 10:00:00,40.94,41.08,40.38,40.5,476991.0,39.7951,39.9312,39.2508,39.3674,476991.0
2022-08-30 10:10:00,40.5,40.53,40.35,40.47,192671.0,39.3674,39.3966,39.2216,39.3383,192671.0
2022-08-30 10:20:00,40.47,40.53,40.23,40.39,263313.0,39.3383,39.3966,39.105,39.2605,263313.0
2022-08-30 10:30:00,40.36,40.45,39.69,39.79,648234.0,39.2314,39.3188,38.5801,38.6773,648234.0
2022-08-30 10:40:00,39.79,39.82,39.24,39.3,534471.0,38.6773,38.7065,38.1427,38.201,534471.0
2022-08-30 10:50:00,39.3,39.86,39.24,39.86,344761.0,38.201,38.7453,38.1427,38.7453,344761.0
2022-08-30 11:00:00,39.84,40.11,39.73,39.93,370063.0,38.7259,38.9883,38.619,38.8134,370063.0
2022-08-30 11:10:00,39.92,40.12,39.68,40.11,214101.0,38.8037,38.9981,38.5704,38.9883,214101.0
2022-08-30 11:20:00,40.09,40.15,39.83,39.96,155716.0,38.9689,39.0272,38.7162,38.8425,155716.0
2022-08-30 11:30:00,39.94,40.23,39.87,39.93,91256.0,38.8231,39.105,38.7551,38.8134,91256.0
2022-08-30 11:40:00,39.94,40.06,39.76,39.79,76739.0,38.8231,38.9397,38.6481,38.6773,76739.0
2022-08-30 11:50:00,39.77,40.09,39.76,39.99,41347.0,38.6578,38.9689,38.6481,38.8717,41347.0
2022-08-30 12:00:00,39.94,40.18,39.92,40.04,86663.0,38.8231,39.0564,38.8037,38.9203,86663.0
2022-08-30 12:10:00,40.03,40.33,39.94,40.07,98362.0,38.9106,39.2022,38.8231,38.9495,98362.0
2022-08-30 12:20:00,40.08,40.08,39.84,39.98,117965.0,38.9592,38.9592,38.7259,38.862,117965.0
2022-08-30 12:30:00,39.97,39.98,39.69,39.86,161162.0,38.8523,38.862,38.5801,38.7453,161162.0
2022-08-30 12:40:00,39.86,39.86,39.55,39.71,124953.0,38.7453,38.7453,38.444,38.5995,124953.0
2022-08-30 12:50:00,39.7,39.86,39.7,39.73,77131.0,38.5898,38.7453,38.5898,38.619,77131.0
2022-08-30 13:00:00,39.73,39.85,39.62,39.65,93489.0,38.619,38.7356,38.512,38.5412,93489.0
2022-08-30 13:10:00,39.64,39.68,39.37,39.38,169950.0,38.5315,38.5704,38.269,38.2788,169950.0
2022-08-30 13:20:00,39.4,39.47,39.31,39.47,169353.0,38.2982,38.3662,38.2107,38.3662,169353.0
2022-08-30 13:30:00,39.46,39.6,39.34,39.43,103361.0,38.3565,38.4926,38.2399,38.3274,103361.0
2022-08-30 13:40:00,39.43,39.51,39.13,39.49,318373.0,38.3274,38.4051,38.0357,38.3857,318373.0
2022-08-30 13:50:00,39.49,39.67,39.44,39.55,158669.0,38.3857,38.5606,38.3371,38.444,158669.0
2022-08-30 14:00:00,39.55,39.72,39.44,39.6,100217.0,38.444,38.6092,38.3371,38.4926,100217.0
2022-08-30 14:10:00,39.6,39.75,39.6,39.63,66443.0,38.4926,38.6384,38.4926,38.5218,66443.0
2022-08-30 14:20:00,39.62,39.7,39.41,39.41,172630.0,38.512,38.5898,38.3079,38.3079,172630.0
2022-08-30 14:30:00,39.43,39.69,39.43,39.63,91099.0,38.3274,38.5801,38.3274,38.5218,91099.0
2022-08-30 14:40:00,39.66,39.68,39.4,39.5,69812.0,38.5509,38.5704,38.2982,38.3954,69812.0
2022-08-30 14:50:00,39.51,39.64,39.38,39.52,82364.0,38.4051,38.5315,38.2788,38.4148,82364.0
2022-08-30 15:00:00,39.51,39.99,39.5,39.98,176663.0,38.4051,38.8717,38.3954,38.862,176663.0
2022-08-30 15:10:00,39.98,40.16,39.88,40.0,174451.0,38.862,39.0369,38.7648,38.8814,174451.0
2022-08-30 15:20:00,40.01,40.06,39.85,39.88,89862.0,38.8911,38.9397,38.7356,38.7648,89862.0
2022-08-30 15:30:00,39.88,39.88,39.56,39.77,215793.0,38.7648,38.7648,38.4537,38.6578,215793.0
2022-08-30 15:40:00,39.78,39.99,39.46,39.55,244621.0,38.6676,38.8717,38.3565,38.444,244621.0
2022-08-30 15:50:00,39.64,39.91,39.46,39.78,290834.0,38.5315,38.7939,38.3565,38.6676,290834.0
2022-08-31 09:30:00,40.31,40.33,39.79,40.04,453859.0,39.1827,39.2022,38.6773,38.9203,453859.0
2022-08-31 09:40:00,40.06,40.7,40.06,40.56,603640.0,38.9397,39.5618,38.9397,39.4258,603640.0
2022-08-31 09:50:00,40.56,40.69,40.19,40.23,262983.0,39.4258,39.5521,39.0661,39.105,262983.0
2022-08-31 10:00:00,40.22,40.24,39.93,39.95,370422.0,39.0953,39.1147,38.8134,38.8328,370422.0
2022-08-31 10:10:00,39.98,40.24,39.77,40.0,212523.0,38.862,39.1147,38.6578,38.8814,212523.0
2022-08-31 10:20:00,40.01,40.09,39.69,39.77,224167.0,38.8911,38.9689,38.5801,38.6578,224167.0
2022-08-31 10:30:00,39.74,39.96,39.63,39.69,229356.0,38.6287,38.8425,38.5218,38.5801,229356.0
2022-08-31 10:40:00,39.65,40.17,39.6,40.11,362487.0,38.5412,39.0467,38.4926,38.9883,362487.0
2022-08-31 10:50:00,40.09,40.22,39.79,39.8,122666.0,38.9689,39.0953,38.6773,38.687,122666.0
2022-08-31 11:00:00,39.79,39.82,39.36,39.55,238481.0,38.6773,38.7065,38.2593,38.444,238481.0
2022-08-31 11:10:00,39.54,39.65,39.39,39.65,152776.0,38.4343,38.5412,38.2885,38.5412,152776.0
2022-08-31 11:20:00,39.65,39.79,39.57,39.61,110599.0,38.5412,38.6773,38.4634,38.5023,110599.0
2022-08-31 11:30:00,39.59,39.93,39.47,39.81,177512.0,38.4829,38.8134,38.3662,38.6967,177512.0
2022-08-31 11:40:00,39.79,39.98,39.76,39.86,83818.0,38.6773,38.862,38.6481,38.7453,83818.0
2022-08-31 11:50:00,39.86,40.11,39.86,40.04,112770.0,38.7453,38.9883,38.7453,38.9203,112770.0
2022-08-31 12:00:00,40.04,40.1,39.83,39.91,109637.0,38.9203,38.9786,38.7162,38.7939,109637.0
2022-08-31 12:10:00,39.87,40.04,39.79,39.9,195560.0,38.7551,38.9203,38.6773,38.7842,195560.0
2022-08-31 12:20:00,39.89,39.9,39.67,39.74,99532.0,38.7745,38.7842,38.5606,38.6287,99532.0
2022-08-31 12:30:00,39.76,39.86,39.66,39.73,68416.0,38.6481,38.7453,38.5509,38.619,68416.0
2022-08-31 12:40:00,39.65,39.71,39.53,39.69,54751.0,38.5412,38.5995,38.4246,38.5801,54751.0
2022-08-31 12:50:00,39.68,39.7,39.52,39.63,52095.0,38.5704,38.5898,38.4148,38.5218,52095.0
2022-08-31 13:00:00,39.63,39.75,39.6,39.69,33026.0,38.5218,38.6384,38.4926,38.5801,33026.0
2022-08-31 13:10:00,39.7,39.84,39.55,39.56,72993.0,38.5898,38.7259,38.444,38.4537,72993.0
2022-08-31 13:20:00,39.55,39.58,39.32,39.46,137426.0,38.444,38.4732,38.2204,38.3565,137426.0
2022-08-31 13:30:00,39.44,39.52,39.28,39.3,86561.0,38.3371,38.4148,38.1816,38.201,86561.0
2022-08-31 13:40:00,39.3,39.34,39.17,39.23,137972.0,38.201,38.2399,38.0746,38.133,137972.0
2022-08-31 13:50:00,39.21,39.4,39.21,39.36,62084.0,38.1135,38.2982,38.1135,38.2593,62084.0
2022-08-31 14:00:00,39.36,39.49,39.2,39.45,177232.0,38.2593,38.3857,38.1038,38.3468,177232.0
2022-08-31 14:10:00,39.47,39.51,39.34,39.37,108503.0,38.3662,38.4051,38.2399,38.269,108503.0
2022-08-31 14:20:00,39.37,39.41,39.28,39.31,78900.0,38.269,38.3079,38.1816,38.2107,78900.0
2022-08-31 14:30:00,39.31,39.33,39.03,39.04,194642.0,38.2107,38.2302,37.9385,37.9483,194642.0
2022-08-31 14:40:00,39.02,39.12,38.9,39.04,311742.0,37.9288,38.026,37.8122,37.9483,311742.0
2022-08-31 14:50:00,39.04,39.1,38.96,39.1,185383.0,37.9483,38.0066,37.8705,38.0066,185383.0
2022-08-31 15:00:00,39.1,39.41,39.01,39.31,203580.0,38.0066,38.3079,37.9191,38.2107,203580.0
2022-08-31 15:10:00,39.32,39.71,39.29,39.55,283548.0,38.2204,38.5995,38.1913,38.444,283548.0
2022-08-31 15:20:00,39.52,39.52,39.27,39.35,189260.0,38.4148,38.4148,38.1718,38.2496,189260.0
2022-08-31 15:30:00,39.34,39.41,39.15,39.38,263305.0,38.2399,38.3079,38.0552,38.2788,263305.0
2022-08-31 15:40:00,39.38,39.7,39.29,39.51,363480.0,38.2788,38.5898,38.1913,38.4051,363480.0
2022-08-31 15:50:00,39.54,39.56,38.84,38.86,685177.0,38.4343,38.4537,37.7539,37.7733,685177.0
2022-09-01 09:30:00,38.16,38.31,37.91,38.06,501871.0,37.0929,37.2387,36.8499,36.9957,501871.0
2022-09-01 09:40:00,38.07,38.33,38.01,38.09,550585.0,37.0054,37.2581,36.9471,37.0248,550585.0
2022-09-01 09:50:00,38.05,38.19,37.89,38.15,248276.0,36.9859,37.122,36.8304,37.0832,248276.0
2022-09-01 10:00:00,38.12,38.28,37.68,37.77,508754.0,37.054,37.2095,36.6263,36.7138,508754.0
2022-09-01 10:10:00,37.78,37.8,37.48,37.6,371602.0,36.7235,36.7429,36.4319,36.5485,371602.0
2022-09-01 10:20:00,37.58,38.13,37.55,38.08,562597.0,36.5291,37.0637,36.4999,37.0151,562597.0
2022-09-01 10:30:00,38.08,38.08,37.6,37.62,257810.0,37.0151,37.0151,36.5485,36.568,257810.0
2022-09-01 10:40:00,37.63,37.72,37.35,37.38,218995.0,36.5777,36.6652,36.3055,36.3347,218995.0
2022-09-01 10:50:00,37.37,37.59,37.37,37.42,196872.0,36.325,36.5388,36.325,36.3736,196872.0
2022-09-01 11:00:00,37.4,37.8,37.33,37.71,615764.0,36.3541,36.7429,36.2861,36.6555,615764.0
2022-09-01 11:10:00,37.72,37.91,37.72,37.82,389048.0,36.6652,36.8499,36.6652,36.7624,389048.0
2022-09-01 11:20:00,37.81,37.81,37.51,37.57,222347.0,36.7527,36.7527,36.461,36.5194,222347.0
2022-09-01 11:30:00,37.58,38.08,37.56,37.86,379864.0,36.5291,37.0151,36.5097,36.8013,379864.0
2022-09-01 11:40:00,37.88,37.88,37.58,37.68,169643.0,36.8207,36.8207,36.5291,36.6263,169643.0
2022-09-01 11:50:00,37.69,37.72,37.51,37.66,199767.0,36.636,36.6652,36.461,36.6069,199767.0
2022-09-01 12:00:00,37.66,37.92,37.65,37.89,118071.0,36.6069,36.8596,36.5971,36.8304,118071.0
2022-09-01 12:10:00,37.86,37.99,37.77,37.9,277462.0,36.8013,36.9276,36.7138,36.8401,277462.0
2022-09-01 12:20:00,37.91,37.94,37.74,37.84,134276.0,36.8499,36.879,36.6846,36.7818,134276.0
2022-09-01 12:30:00,37.82,37.85,37.6,37.63,146212.0,36.7624,36.7915,36.5485,36.5777,146212.0
2022-09-01 12:40:00,37.62,37.72,37.57,37.68,66296.0,36.568,36.6652,36.5194,36.6263,66296.0
2022-09-01 12:50:00,37.68,37.68,37.4,37.53,135096.0,36.6263,36.6263,36.3541,36.4805,135096.0
2022-09-01 13:00:00,37.52,37.82,37.47,37.81,197057.0,36.4708,36.7624,36.4222,36.7527,197057.0
2022-09-01 13:10:00,37.82,37.97,37.72,37.9,207454.0,36.7624,36.9082,36.6652,36.8401,207454.0
2022-09-01 13:20:00,37.9,38.23,37.9,38.19,353265.0,36.8401,37.1609,36.8401,37.122,353265.0
2022-09-01 13:30:00,38.2,38.25,38.03,38.1,219906.0,37.1318,37.1804,36.9665,37.0346,219906.0
2022-09-01 13:40:00,38.11,38.11,37.87,37.93,126413.0,37.0443,37.0443,36.811,36.8693,126413.0
2022-09-01 13:50:00,37.94,38.01,37.89,37.95,58825.0,36.879,36.9471,36.8304,36.8887,58825.0
2022-09-01 14:00:00,37.95,38.16,37.85,38.0,260869.0,36.8887,37.0929,36.7915,36.9373,260869.0
2022-09-01 14:10:00,38.02,38.16,37.91,38.16,108015.0,36.9568,37.0929,36.8499,37.0929,108015.0
2022-09-01 14:20:00,38.15,38.63,38.15,38.55,364879.0,37.0832,37.5497,37.0832,37.472,364879.0
2022-09-01 14:30:00,38.54,38.8,38.49,38.59,422083.0,37.4622,37.715,37.4136,37.5108,422083.0
2022-09-01 14:40:00,38.57,38.64,38.36,38.41,201628.0,37.4914,37.5594,37.2873,37.3359,201628.0
2022-09-01 14:50:00,38.44,38.69,38.38,38.58,132145.0,37.365,37.6081,37.3067,37.5011,132145.0
2022-09-01 15:00:00,38.56,38.89,38.51,38.82,341563.0,37.4817,37.8025,37.4331,37.7344,341563.0
2022-09-01 15:10:00,38.84,38.95,38.67,38.67,273947.0,37.7539,37.8608,37.5886,37.5886,273947.0
2022-09-01 15:20:00,38.66,38.76,38.49,38.52,260648.0,37.5789,37.6761,37.4136,37.4428,260648.0
2022-09-01 15:30:00,38.49,38.66,38.39,38.57,231627.0,37.4136,37.5789,37.3164,37.4914,231627.0
2022-09-01 15:40:00,38.56,38.73,38.49,38.54,204396.0,37.4817,37.6469,37.4136,37.4622,204396.0
2022-09-01 15:50:00,38.54,39.32,38.54,39.21,753669.0,37.4622,38.2204,37.4622,38.1135,753669.0
2022-09-02 09:30:00,40.38,40.41,39.75,39.98,1100512.0,39.2508,39.28,38.6384,38.862,1100512.0
2022-09-02 09:40:00,39.97,39.98,39.58,39.82,659377.0,38.8523,38.862,38.4732,38.7065,659377.0
2022-09-02 09:50:00,39.83,40.03,39.67,39.68,481810.0,38.7162,38.9106,38.5606,38.5704,481810.0
2022-09-02 10:00:00,39.69,39.79,39.39,39.67,320598.0,38.5801,38.6773,38.2885,38.5606,320598.0
2022-09-02 10:10:00,39.66,40.24,39.66,40.12,541549.0,38.5509,39.1147,38.5509,38.9981,541549.0
2022-09-02 10:20:00,40.13,40.39,40.01,40.39,418830.0,39.0078,39.2605,38.8911,39.2605,418830.0
2022-09-02 10:30:00,40.39,40.69,40.36,40.63,389750.0,39.2605,39.5521,39.2314,39.4938,389750.0
2022-09-02 10:40:00,40.64,40.75,40.54,40.56,474694.0,39.5035,39.6104,39.4063,39.4258,474694.0
2022-09-02 10:50:00,40.57,40.65,40.23,40.38,363070.0,39.4355,39.5132,39.105,39.2508,363070.0
2022-09-02 11:00:00,40.4,40.65,40.35,40.43,192099.0,39.2702,39.5132,39.2216,39.2994,192099.0
2022-09-02 11:10:00,40.44,40.58,40.39,40.58,122430.0,39.3091,39.4452,39.2605,39.4452,122430.0
2022-09-02 11:20:00,40.57,40.62,40.47,40.55,115146.0,39.4355,39.4841,39.3383,39.416,115146.0
2022-09-02 11:30:00,40.53,40.67,40.48,40.6,174009.0,39.3966,39.5327,39.348,39.4646,174009.0
2022-09-02 11:40:00,40.61,40.64,40.31,40.59,135120.0,39.4744,39.5035,39.1827,39.4549,135120.0
2022-09-02 11:50:00,40.59,40.69,40.58,40.63,105930.0,39.4549,39.5521,39.4452,39.4938,105930.0
2022-09-02 12:00:00,40.63,40.69,40.47,40.51,215833.0,39.4938,39.5521,39.3383,39.3772,215833.0
2022-09-02 12:10:00,40.46,40.52,40.25,40.26,191346.0,39.3286,39.3869,39.1244,39.1341,191346.0
2022-09-02 12:20:00,40.23,40.29,39.82,39.84,498577.0,39.105,39.1633,38.7065,38.7259,498577.0
2022-09-02 12:30:00,39.84,39.9,39.42,39.55,379340.0,38.7259,38.7842,38.3176,38.444,379340.0
2022-09-02 12:40:00,39.54,39.58,39.22,39.3,344933.0,38.4343,38.4732,38.1232,38.201,344933.0
2022-09-02 12:50:00,39.27,39.35,39.03,39.26,413723.0,38.1718,38.2496,37.9385,38.1621,413723.0
2022-09-02 13:00:00,39.19,39.19,38.69,38.78,570584.0,38.0941,38.0941,37.6081,37.6955,570584.0
2022-09-02 13:10:00,38.78,39.04,38.7,38.95,263820.0,37.6955,37.9483,37.6178,37.8608,263820.0
2022-09-02 13:20:00,38.92,38.92,38.27,38.34,414519.0,37.8316,37.8316,37.1998,37.2678,414519.0
2022-09-02 13:30:00,38.33,38.47,38.2,38.35,166635.0,37.2581,37.3942,37.1318,37.2776,166635.0
2022-09-02 13:40:00,38.34,38.61,38.15,38.16,223540.0,37.2678,37.5303,37.0832,37.0929,223540.0
2022-09-02 13:50:00,38.15,38.19,37.97,38.01,280727.0,37.0832,37.122,36.9082,36.9471,280727.0
2022-09-02 14:00:00,37.99,38.26,37.98,38.22,265121.0,36.9276,37.1901,36.9179,37.1512,265121.0
2022-09-02 14:10:00,38.22,38.28,38.04,38.14,140757.0,37.1512,37.2095,36.9762,37.0734,140757.0
2022-09-02 14:20:00,38.15,38.45,38.07,38.39,261265.0,37.0832,37.3748,37.0054,37.3164,261265.0
2022-09-02 14:30:00,38.39,38.49,38.21,38.42,134845.0,37.3164,37.4136,37.1415,37.3456,134845.0
2022-09-02 14:40:00,38.43,38.49,38.29,38.33,145586.0,37.3553,37.4136,37.2192,37.2581,145586.0
2022-09-02 14:50:00,38.34,38.35,38.03,38.06,140244.0,37.2678,37.2776,36.9665,36.9957,140244.0
2022-09-02 15:00:00,38.06,38.5,38.03,38.34,145268.0,36.9957,37.4234,36.9665,37.2678,145268.0
2022-09-02 15:10:00,38.32,38.4,38.2,38.29,165489.0,37.2484,37.3262,37.1318,37.2192,165489.0
2022-09-02 15:20:00,38.29,38.42,37.91,38.06,358589.0,37.2192,37.3456,36.8499,36.9957,358589.0
2022-09-02 15:30:00,38.03,38.04,37.49,37.56,492351.0,36.9665,36.9762,36.4416,36.5097,492351.0
2022-09-02 15:40:00,37.57,37.67,37.39,37.62,392909.0,36.5194,36.6166,36.3444,36.568,392909.0
2022-09-02 15:50:00,37.63,38.04,37.6,37.99,696311.0,36.5777,36.9762,36.5485,36.9276,696311.0
2022-09-06 09:30:00,38.22,38.51,38.0,38.02,439459.0,37.1512,37.4331,36.9373,36.9568,439459.0
2022-09-06 09:40:00,38.01,38.1,37.72,37.77,362835.0,36.9471,37.0346,36.6652,36.7138,362835.0
2022-09-06 09:50:00,37.76,37.82,37.45,37.78,257144.0,36.7041,36.7624,36.4027,36.7235,257144.0
2022-09-06 10:00:00,37.76,37.79,37.02,37.11,492705.0,36.7041,36.7332,35.9848,36.0722,492705.0
2022-09-06 10:10:00,37.12,37.16,36.85,37.14,371007.0,36.082,36.1208,35.8195,36.1014,371007.0
2022-09-06 10:20:00,37.13,37.49,36.91,37.39,318002.0,36.0917,36.4416,35.8778,36.3444,318002.0
2022-09-06 10:30:00,37.4,37.67,37.22,37.64,241846.0,36.3541,36.6166,36.1792,36.5874,241846.0
2022-09-06 10:40:00,37.65,37.96,37.64,37.83,415549.0,36.5971,36.8985,36.5874,36.7721,415549.0
2022-09-06 10:50:00,37.82,38.39,37.8,38.22,412476.0,36.7624,37.3164,36.7429,37.1512,412476.0
2022-09-06 11:00:00,38.21,38.48,38.05,38.31,295348.0,37.1415,37.4039,36.9859,37.2387,295348.0
2022-09-06 11:10:00,38.33,38.36,38.02,38.05,210758.0,37.2581,37.2873,36.9568,36.9859,210758.0
2022-09-06 11:20:00,38.01,38.22,37.84,37.91,157385.0,36.9471,37.1512,36.7818,36.8499,157385.0
2022-09-06 11:30:00,37.89,38.33,37.84,38.06,180687.0,36.8304,37.2581,36.7818,36.9957,180687.0
2022-09-06 11:40:00,38.05,38.45,38.02,38.1,177230.0,36.9859,37.3748,36.9568,37.0346,177230.0
2022-09-06 11:50:00,38.13,38.39,38.12,38.29,241841.0,37.0637,37.3164,37.054,37.2192,241841.0
2022-09-06 12:00:00,38.29,38.39,37.9,37.95,200341.0,37.2192,37.3164,36.8401,36.8887,200341.0
2022-09-06 12:10:00,37.95,37.97,37.64,37.68,199093.0,36.8887,36.9082,36.5874,36.6263,199093.0
2022-09-06 12:20:00,37.65,37.73,37.43,37.64,107021.0,36.5971,36.6749,36.3833,36.5874,107021.0
2022-09-06 12:30:00,37.62,37.71,37.56,37.62,93819.0,36.568,36.6555,36.5097,36.568,93819.0
2022-09-06 12:40:00,37.64,37.86,37.49,37.8,132152.0,36.5874,36.8013,36.4416,36.7429,132152.0
2022-09-06 12:50:00,37.82,37.91,37.65,37.79,136651.0,36.7624,36.8499,36.5971,36.7332,136651.0
2022-09-06 13:00:00,37.77,37.8,37.24,37.24,366993.0,36.7138,36.7429,36.1986,36.1986,366993.0
2022-09-06 13:10:00,37.24,37.33,37.06,37.23,273823.0,36.1986,36.2861,36.0236,36.1889,273823.0
2022-09-06 13:20:00,37.23,37.3,37.15,37.17,190532.0,36.1889,36.2569,36.1111,36.1306,190532.0
2022-09-06 13:30:00,37.15,37.42,37.14,37.38,163922.0,36.1111,36.3736,36.1014,36.3347,163922.0
2022-09-06 13:40:00,37.37,37.38,37.13,37.14,114297.0,36.325,36.3347,36.0917,36.1014,114297.0
2022-09-06 13:50:00,37.15,37.44,37.06,37.42,203956.0,36.1111,36.393,36.0236,36.3736,203956.0
2022-09-06 14:00:00,37.41,37.58,37.37,37.5,148868.0,36.3638,36.5291,36.325,36.4513,148868.0
2022-09-06 14:10:00,37.49,37.81,37.48,37.72,226446.0,36.4416,36.7527,36.4319,36.6652,226446.0
2022-09-06 14:20:00,37.73,37.75,37.57,37.61,53363.0,36.6749,36.6943,36.5194,36.5583,53363.0
2022-09-06 14:30:00,37.62,37.68,37.4,37.59,147105.0,36.568,36.6263,36.3541,36.5388,147105.0
2022-09-06 14:40:00,37.58,37.58,37.38,37.55,85868.0,36.5291,36.5291,36.3347,36.4999,85868.0
2022-09-06 14:50:00,37.55,37.59,37.3,37.42,147102.0,36.4999,36.5388,36.2569,36.3736,147102.0
2022-09-06 15:00:00,37.45,37.66,37.28,37.66,135461.0,36.4027,36.6069,36.2375,36.6069,135461.0
2022-09-06 15:10:00,37.66,37.81,37.6,37.61,185806.0,36.6069,36.7527,36.5485,36.5583,185806.0
2022-09-06 15:20:00,37.62,37.7,37.42,37.57,202583.0,36.568,36.6457,36.3736,36.5194,202583.0
2022-09-06 15:30:00,37.55,37.56,37.23,37.34,175966.0,36.4999,36.5097,36.1889,36.2958,175966.0
2022-09-06 15:40:00,37.33,37.67,37.32,37.58,301588.0,36.2861,36.6166,36.2764,36.5291,301588.0
2022-09-06 15:50:00,37.56,37.56,37.22,37.54,626089.0,36.5097,36.5097,36.1792,36.4902,626089.0
2022-09-07 09:30:00,37.43,37.98,37.38,37.94,511585.0,36.3833,36.9179,36.3347,36.879,511585.0
2022-09-07 09:40:00,37.93,38.1,37.87,38.01,297007.0,36.8693,37.0346,36.811,36.9471,297007.0
2022-09-07 09:50:00,38.01,38.03,37.74,37.8,203640.0,36.9471,36.9665,36.6846,36.7429,203640.0
2022-09-07 10:00:00,37.81,37.97,37.57,37.81,282863.0,36.7527,36.9082,36.5194,36.7527,282863.0
2022-09-07 10:10:00,37.84,37.89,37.53,37.78,236985.0,36.7818,36.8304,36.4805,36.7235,236985.0
2022-09-07 10:20:00,37.78,38.0,37.68,37.98,223182.0,36.7235,36.9373,36.6263,36.9179,223182.0
2022-09-07 10:30:00,38.02,38.28,37.99,38.06,382278.0,36.9568,37.2095,36.9276,36.9957,382278.0
2022-09-07 10:40:00,38.07,38.14,37.92,38.01,210336.0,37.0054,37.0734,36.8596,36.9471,210336.0
2022-09-07 10:50:00,38.0,38.21,37.98,38.11,179372.0,36.9373,37.1415,36.9179,37.0443,179372.0
2022-09-07 11:00:00,38.11,38.41,37.98,38.35,182020.0,37.0443,37.3359,36.9179,37.2776,182020.0
2022-09-07 11:10:00,38.37,38.6,38.35,38.46,329935.0,37.297,37.5206,37.2776,37.3845,329935.0
2022-09-07 11:20:00,38.5,38.57,38.4,38.4,117235.0,37.4234,37.4914,37.3262,37.3262,117235.0
2022-09-07 11:30:00,38.43,38.54,38.33,38.43,90750.0,37.3553,37.4622,37.2581,37.3553,90750.0
2022-09-07 11:40:00,38.41,38.5,38.29,38.47,134808.0,37.3359,37.4234,37.2192,37.3942,134808.0
2022-09-07 11:50:00,38.47,38.59,38.44,38.45,76146.0,37.3942,37.5108,37.365,37.3748,76146.0
2022-09-07 12:00:00,38.47,38.54,38.33,38.51,80397.0,37.3942,37.4622,37.2581,37.4331,80397.0
2022-09-07 12:10:00,38.51,38.52,38.25,38.28,101853.0,37.4331,37.4428,37.1804,37.2095,101853.0
2022-09-07 12:20:00,38.28,38.33,38.12,38.3,110276.0,37.2095,37.2581,37.054,37.229,110276.0
2022-09-07 12:30:00,38.3,38.52,38.19,38.52,154844.0,37.229,37.4428,37.122,37.4428,154844.0
2022-09-07 12:40:00,38.52,38.78,38.49,38.69,261567.0,37.4428,37.6955,37.4136,37.6081,261567.0
2022-09-07 12:50:00,38.69,38.72,38.55,38.66,102506.0,37.6081,37.6372,37.472,37.5789,102506.0
2022-09-07 13:00:00,38.66,38.85,38.64,38.79,157462.0,37.5789,37.7636,37.5594,37.7053,157462.0
2022-09-07 13:10:00,38.79,38.82,38.68,38.7,86875.0,37.7053,37.7344,37.5983,37.6178,86875.0
2022-09-07 13:20:00,38.69,38.82,38.61,38.65,90959.0,37.6081,37.7344,37.5303,37.5692,90959.0
2022-09-07 13:30:00,38.67,38.93,38.64,38.9,114669.0,37.5886,37.8413,37.5594,37.8122,114669.0
2022-09-07 13:40:00,38.89,39.15,38.88,39.14,255029.0,37.8025,38.0552,37.7927,38.0455,255029.0
2022-09-07 13:50:00,39.14,39.2,39.1,39.16,122659.0,38.0455,38.1038,38.0066,38.0649,122659.0
2022-09-07 14:00:00,39.17,39.48,39.13,39.3,249643.0,38.0746,38.376,38.0357,38.201,249643.0
2022-09-07 14:10:00,39.29,39.35,39.11,39.12,255971.0,38.1913,38.2496,38.0163,38.026,255971.0
2022-09-07 14:20:00,39.13,39.37,39.09,39.36,93381.0,38.0357,38.269,37.9969,38.2593,93381.0
2022-09-07 14:30:00,39.36,39.49,39.28,39.41,173080.0,38.2593,38.3857,38.1816,38.3079,173080.0
2022-09-07 14:40:00,39.42,39.52,39.41,39.49,109010.0,38.3176,38.4148,38.3079,38.3857,109010.0
2022-09-07 14:50:00,39.49,39.58,39.37,39.55,176174.0,38.3857,38.4732,38.269,38.444,176174.0
2022-09-07 15:00:00,39.56,39.65,39.47,39.64,112353.0,38.4537,38.5412,38.3662,38.5315,112353.0
2022-09-07 15:10:00,39.64,39.7,39.51,39.55,93348.0,38.5315,38.5898,38.4051,38.444,93348.0
2022-09-07 15:20:00,39.55,39.77,39.5,39.75,198373.0,38.444,38.6578,38.3954,38.6384,198373.0
2022-09-07 15:30:00,39.75,39.76,39.54,39.59,141528.0,38.6384,38.6481,38.4343,38.4829,141528.0
2022-09-07 15:40:00,39.61,39.76,39.49,39.72,224611.0,38.5023,38.6481,38.3857,38.6092,224611.0
2022-09-07 15:50:00,39.73,39.73,39.44,39.55,418767.0,38.619,38.619,38.3371,38.444,418767.0
2022-09-08 09:30:00,38.77,38.78,38.43,38.66,728828.0,37.6858,37.6955,37.3553,37.5789,728828.0
2022-09-08 09:40:00,38.65,39.3,38.45,39.17,657870.0,37.5692,38.201,37.3748,38.0746,657870.0
2022-09-08 09:50:00,39.18,39.48,39.05,39.38,517581.0,38.0843,38.376,37.958,38.2788,517581.0
2022-09-08 10:00:00,39.39,39.42,38.92,39.22,437659.0,38.2885,38.3176,37.8316,38.1232,437659.0
2022-09-08 10:10:00,39.2,39.63,39.03,39.6,392632.0,38.1038,38.5218,37.9385,38.4926,392632.0
2022-09-08 10:20:00,39.6,39.73,39.36,39.55,367568.0,38.4926,38.619,38.2593,38.444,367568.0
2022-09-08 10:30:00,39.53,39.96,39.44,39.9,501056.0,38.4246,38.8425,38.3371,38.7842,501056.0
2022-09-08 10:40:00,39.89,40.06,39.83,39.98,252289.0,38.7745,38.9397,38.7162,38.862,252289.0
2022-09-08 10:50:00,39.91,40.17,39.84,40.16,241299.0,38.7939,39.0467,38.7259,39.0369,241299.0
2022-09-08 11:00:00,40.16,40.39,40.13,40.33,358810.0,39.0369,39.2605,39.0078,39.2022,358810.0
2022-09-08 11:10:00,40.33,40.43,40.22,40.37,147863.0,39.2022,39.2994,39.0953,39.2411,147863.0
2022-09-08 11:20:00,40.38,40.43,40.25,40.27,127607.0,39.2508,39.2994,39.1244,39.1439,127607.0
2022-09-08 11:30:00,40.28,40.39,40.09,40.1,222122.0,39.1536,39.2605,38.9689,38.9786,222122.0
2022-09-08 11:40:00,40.08,40.15,39.98,40.01,246359.0,38.9592,39.0272,38.862,38.8911,246359.0
2022-09-08 11:50:00,39.99,40.12,39.94,40.06,135965.0,38.8717,38.9981,38.8231,38.9397,135965.0
2022-09-08 12:00:00,40.03,40.08,38.94,39.11,685590.0,38.9106,38.9592,37.8511,38.0163,685590.0
2022-09-08 12:10:00,39.11,39.12,38.81,39.01,395248.0,38.0163,38.026,37.7247,37.9191,395248.0
2022-09-08 12:20:00,39.0,39.1,38.72,39.04,264884.0,37.9094,38.0066,37.6372,37.9483,264884.0
2022-09-08 12:30:00,39.02,39.35,38.99,39.27,224177.0,37.9288,38.2496,37.8997,38.1718,224177.0
2022-09-08 12:40:00,39.26,39.61,39.19,39.53,345794.0,38.1621,38.5023,38.0941,38.4246,345794.0
2022-09-08 12:50:00,39.5,39.7,39.5,39.56,168643.0,38.3954,38.5898,38.3954,38.4537,168643.0
2022-09-08 13:00:00,39.55,39.62,39.33,39.46,158808.0,38.444,38.512,38.2302,38.3565,158808.0
2022-09-08 13:10:00,39.48,39.96,39.47,39.88,309871.0,38.376,38.8425,38.3662,38.7648,309871.0
2022-09-08 13:20:00,39.89,40.06,39.83,39.93,158392.0,38.7745,38.9397,38.7162,38.8134,158392.0
2022-09-08 13:30:00,39.94,40.15,39.79,40.01,255508.0,38.8231,39.0272,38.6773,38.8911,255508.0
2022-09-08 13:40:00,40.03,40.1,39.99,40.08,104293.0,38.9106,38.9786,38.8717,38.9592,104293.0
2022-09-08 13:50:00,40.06,40.1,39.65,39.88,290229.0,38.9397,38.9786,38.5412,38.7648,290229.0
2022-09-08 14:00:00,39.89,40.07,39.84,39.92,98718.0,38.7745,38.9495,38.7259,38.8037,98718.0
2022-09-08 14:10:00,39.93,40.06,39.79,40.0,91361.0,38.8134,38.9397,38.6773,38.8814,91361.0
2022-09-08 14:20:00,40.0,40.05,39.93,39.97,55488.0,38.8814,38.93,38.8134,38.8523,55488.0
2022-09-08 14:30:00,39.97,40.2,39.97,40.17,251398.0,38.8523,39.0758,38.8523,39.0467,251398.0
2022-09-08 14:40:00,40.17,40.19,39.72,39.79,428962.0,39.0467,39.0661,38.6092,38.6773,428962.0
2022-09-08 14:50:00,39.79,39.92,39.68,39.78,113920.0,38.6773,38.8037,38.5704,38.6676,113920.0
2022-09-08 15:00:00,39.77,39.87,39.54,39.7,200482.0,38.6578,38.7551,38.4343,38.5898,200482.0
2022-09-08 15:10:00,39.7,39.94,39.62,39.91,202133.0,38.5898,38.8231,38.512,38.7939,202133.0
2022-09-08 15:20:00,39.93,40.04,39.88,39.93,143444.0,38.8134,38.9203,38.7648,38.8134,143444.0
2022-09-08 15:30:00,39.93,40.04,39.81,39.9,134885.0,38.8134,38.9203,38.6967,38.7842,134885.0
2022-09-08 15:40:00,39.9,39.93,39.69,39.8,167458.0,38.7842,38.8134,38.5801,38.687,167458.0
2022-09-08 15:50:00,39.8,40.33,39.8,40.3,437186.0,38.687,39.2022,38.687,39.173,437186.0
2022-09-09 09:30:00,41.03,41.35,41.0,41.2,563016.0,39.8826,40.1937,39.8535,40.0479,563016.0
2022-09-09 09:40:00,41.22,41.33,40.92,41.19,401775.0,40.0673,40.1742,39.7757,40.0381,401775.0
2022-09-09 09:50:00,41.2,41.48,41.07,41.48,295068.0,40.0479,40.32,39.9215,40.32,295068.0
2022-09-09 10:00:00,41.48,41.75,41.42,41.74,419796.0,40.32,40.5825,40.2617,40.5728,419796.0
2022-09-09 10:10:00,41.74,41.85,41.55,41.62,278786.0,40.5728,40.6797,40.3881,40.4561,278786.0
2022-09-09 10:20:00,41.64,41.74,41.49,41.72,202803.0,40.4756,40.5728,40.3298,40.5533,202803.0
2022-09-09 10:30:00,41.74,41.86,41.65,41.84,182127.0,40.5728,40.6894,40.4853,40.67,182127.0
2022-09-09 10:40:00,41.84,42.02,41.83,41.99,154525.0,40.67,40.8449,40.6602,40.8158,154525.0
2022-09-09 10:50:00,42.0,42.05,41.87,41.98,215562.0,40.8255,40.8741,40.6991,40.806,215562.0
2022-09-09 11:00:00,41.98,42.04,41.79,41.8,161465.0,40.806,40.8644,40.6214,40.6311,161465.0
2022-09-09 11:10:00,41.8,41.94,41.71,41.72,269077.0,40.6311,40.7672,40.5436,40.5533,269077.0
2022-09-09 11:20:00,41.72,41.89,41.64,41.85,154725.0,40.5533,40.7186,40.4756,40.6797,154725.0
2022-09-09 11:30:00,41.85,41.97,41.71,41.97,193940.0,40.6797,40.7963,40.5436,40.7963,193940.0
2022-09-09 11:40:00,41.98,42.01,41.84,41.85,95012.0,40.806,40.8352,40.67,40.6797,95012.0
2022-09-09 11:50:00,41.86,41.89,41.74,41.89,86939.0,40.6894,40.7186,40.5728,40.7186,86939.0
2022-09-09 12:00:00,41.89,41.91,41.58,41.71,201964.0,40.7186,40.738,40.4172,40.5436,201964.0
2022-09-09 12:10:00,41.73,41.8,41.58,41.73,107388.0,40.563,40.6311,40.4172,40.563,107388.0
2022-09-09 12:20:00,41.71,41.71,41.49,41.64,73032.0,40.5436,40.5436,40.3298,40.4756,73032.0
2022-09-09 12:30:00,41.64,41.82,41.56,41.75,133373.0,40.4756,40.6505,40.3978,40.5825,133373.0
2022-09-09 12:40:00,41.76,41.9,41.71,41.9,103594.0,40.5922,40.7283,40.5436,40.7283,103594.0
2022-09-09 12:50:00,41.89,42.0,41.86,41.98,107803.0,40.7186,40.8255,40.6894,40.806,107803.0
2022-09-09 13:00:00,41.98,42.03,41.83,42.02,107038.0,40.806,40.8546,40.6602,40.8449,107038.0
2022-09-09 13:10:00,42.02,42.18,42.01,42.12,157225.0,40.8449,41.0005,40.8352,40.9421,157225.0
2022-09-09 13:20:00,42.12,42.14,42.06,42.08,100469.0,40.9421,40.9616,40.8838,40.9033,100469.0
2022-09-09 13:30:00,42.09,42.24,42.09,42.23,81242.0,40.913,41.0588,40.913,41.0491,81242.0
2022-09-09 13:40:00,42.22,42.22,42.02,42.14,76912.0,41.0393,41.0393,40.8449,40.9616,76912.0
2022-09-09 13:50:00,42.15,42.16,42.07,42.15,54788.0,40.9713,40.981,40.8935,40.9713,54788.0
2022-09-09 14:00:00,42.15,42.15,41.98,42.07,66897.0,40.9713,40.9713,40.806,40.8935,66897.0
2022-09-09 14:10:00,42.06,42.23,42.03,42.18,117743.0,40.8838,41.0491,40.8546,41.0005,117743.0
2022-09-09 14:20:00,42.2,42.27,42.17,42.26,76978.0,41.0199,41.0879,40.9907,41.0782,76978.0
2022-09-09 14:30:00,42.26,42.27,42.1,42.21,94964.0,41.0782,41.0879,40.9227,41.0296,94964.0
2022-09-09 14:40:00,42.2,42.27,42.11,42.12,100526.0,41.0199,41.0879,40.9324,40.9421,100526.0
2022-09-09 14:50:00,42.12,42.23,42.05,42.21,88485.0,40.9421,41.0491,40.8741,41.0296,88485.0
2022-09-09 15:00:00,42.21,42.34,42.17,42.26,182104.0,41.0296,41.156,40.9907,41.0782,182104.0
2022-09-09 15:10:00,42.27,42.39,42.25,42.38,111965.0,41.0879,41.2046,41.0685,41.1949,111965.0
2022-09-09 15:20:00,42.38,42.38,42.27,42.32,59276.0,41.1949,41.1949,41.0879,41.1365,59276.0
2022-09-09 15:30:00,42.31,42.35,42.24,42.28,71262.0,41.1268,41.1657,41.0588,41.0977,71262.0
2022-09-09 15:40:00,42.28,42.44,42.27,42.32,216962.0,41.0977,41.2532,41.0879,41.1365,216962.0
2022-09-09 15:50:00,42.32,42.36,42.13,42.15,290557.0,41.1365,41.1754,40.9519,40.9713,290557.0
2022-09-12 09:30:00,42.85,43.05,42.75,42.89,511944.0,41.6517,41.8461,41.5545,41.6906,511944.0
2022-09-12 09:40:00,42.89,43.23,42.89,43.14,372699.0,41.6906,42.0211,41.6906,41.9336,372699.0
2022-09-12 09:50:00,43.15,43.55,43.13,43.55,340803.0,41.9433,42.3321,41.9239,42.3321,340803.0
2022-09-12 10:00:00,43.56,43.57,43.41,43.5,271182.0,42.3419,42.3516,42.1961,42.2835,271182.0
2022-09-12 10:10:00,43.5,43.73,43.44,43.69,180627.0,42.2835,42.5071,42.2252,42.4682,180627.0
2022-09-12 10:20:00,43.68,43.76,43.63,43.65,219184.0,42.4585,42.5363,42.4099,42.4293,219184.0
2022-09-12 10:30:00,43.66,43.69,43.49,43.59,174790.0,42.4391,42.4682,42.2738,42.371,174790.0
2022-09-12 10:40:00,43.58,43.62,43.45,43.6,143142.0,42.3613,42.4002,42.2349,42.3807,143142.0
2022-09-12 10:50:00,43.62,43.64,43.31,43.38,219491.0,42.4002,42.4196,42.0989,42.1669,219491.0
2022-09-12 11:00:00,43.39,43.42,43.19,43.25,201161.0,42.1766,42.2058,41.9822,42.0405,201161.0
2022-09-12 11:10:00,43.24,43.36,43.18,43.34,106440.0,42.0308,42.1475,41.9725,42.128,106440.0
2022-09-12 11:20:00,43.35,43.55,43.33,43.55,99926.0,42.1377,42.3321,42.1183,42.3321,99926.0
2022-09-12 11:30:00,43.56,43.6,43.31,43.41,150759.0,42.3419,42.3807,42.0989,42.1961,150759.0
2022-09-12 11:40:00,43.42,43.47,43.21,43.28,97319.0,42.2058,42.2544,42.0017,42.0697,97319.0
2022-09-12 11:50:00,43.3,43.32,42.8,42.98,283759.0,42.0891,42.1086,41.6031,41.7781,283759.0
2022-09-12 12:00:00,42.97,43.08,42.83,42.84,146432.0,41.7684,41.8753,41.6323,41.642,146432.0
2022-09-12 12:10:00,42.83,43.04,42.75,42.92,296933.0,41.6323,41.8364,41.5545,41.7198,296933.0
2022-09-12 12:20:00,42.92,43.14,42.87,43.11,118035.0,41.7198,41.9336,41.6712,41.9044,118035.0
2022-09-12 12:30:00,43.11,43.23,43.01,43.2,96942.0,41.9044,42.0211,41.8072,41.9919,96942.0
2022-09-12 12:40:00,43.2,43.29,43.09,43.17,145127.0,41.9919,42.0794,41.885,41.9628,145127.0
2022-09-12 12:50:00,43.19,43.31,43.18,43.3,103491.0,41.9822,42.0989,41.9725,42.0891,103491.0
2022-09-12 13:00:00,43.3,43.44,43.08,43.41,140286.0,42.0891,42.2252,41.8753,42.1961,140286.0
2022-09-12 13:10:00,43.42,43.46,43.37,43.39,68227.0,42.2058,42.2447,42.1572,42.1766,68227.0
2022-09-12 13:20:00,43.4,43.54,43.33,43.53,101057.0,42.1863,42.3224,42.1183,42.3127,101057.0
2022-09-12 13:30:00,43.54,43.56,43.42,43.42,89891.0,42.3224,42.3419,42.2058,42.2058,89891.0
2022-09-12 13:40:00,43.44,43.45,43.31,43.42,87773.0,42.2252,42.2349,42.0989,42.2058,87773.0
2022-09-12 13:50:00,43.42,43.54,43.42,43.51,57261.0,42.2058,42.3224,42.2058,42.2933,57261.0
2022-09-12 14:00:00,43.51,43.52,43.34,43.37,58728.0,42.2933,42.303,42.128,42.1572,58728.0
2022-09-12 14:10:00,43.35,43.53,43.21,43.26,111498.0,42.1377,42.3127,42.0017,42.0503,111498.0
2022-09-12 14:20:00,43.26,43.39,43.15,43.18,110231.0,42.0503,42.1766,41.9433,41.9725,110231.0
2022-09-12 14:30:00,43.17,43.27,43.05,43.25,141753.0,41.9628,42.06,41.8461,42.0405,141753.0
2022-09-12 14:40:00,43.25,43.38,43.19,43.37,52685.0,42.0405,42.1669,41.9822,42.1572,52685.0
2022-09-12 14:50:00,43.37,43.4,43.28,43.32,110749.0,42.1572,42.1863,42.0697,42.1086,110749.0
2022-09-12 15:00:00,43.32,43.48,43.25,43.47,73293.0,42.1086,42.2641,42.0405,42.2544,73293.0
2022-09-12 15:10:00,43.45,43.48,43.34,43.36,106706.0,42.2349,42.2641,42.128,42.1475,106706.0
2022-09-12 15:20:00,43.37,43.44,43.22,43.26,74632.0,42.1572,42.2252,42.0114,42.0503,74632.0
2022-09-12 15:30:00,43.25,43.31,43.16,43.27,65051.0,42.0405,42.0989,41.953,42.06,65051.0
2022-09-12 15:40:00,43.24,43.45,43.2,43.41,187423.0,42.0308,42.2349,41.9919,42.1961,187423.0
2022-09-12 15:50:00,43.4,43.55,43.27,43.5,371170.0,42.1863,42.3321,42.06,42.2835,371170.0
2022-09-13 09:30:00,40.58,41.01,40.27,40.52,1252900.0,39.4452,39.8632,39.1439,39.3869,1252900.0
2022-09-13 09:40:00,40.51,40.71,40.34,40.57,344191.0,39.3772,39.5716,39.2119,39.4355,344191.0
2022-09-13 09:50:00,40.57,40.81,40.31,40.31,387410.0,39.4355,39.6688,39.1827,39.1827,387410.0
2022-09-13 10:00:00,40.3,40.34,39.93,40.13,505001.0,39.173,39.2119,38.8134,39.0078,505001.0
2022-09-13 10:10:00,40.15,40.33,40.0,40.32,210387.0,39.0272,39.2022,38.8814,39.1925,210387.0
2022-09-13 10:20:00,40.34,40.35,39.96,40.05,178517.0,39.2119,39.2216,38.8425,38.93,178517.0
2022-09-13 10:30:00,40.05,40.15,39.72,39.75,252999.0,38.93,39.0272,38.6092,38.6384,252999.0
2022-09-13 10:40:00,39.74,39.78,39.47,39.48,332393.0,38.6287,38.6676,38.3662,38.376,332393.0
2022-09-13 10:50:00,39.48,39.59,39.39,39.52,210036.0,38.376,38.4829,38.2885,38.4148,210036.0
2022-09-13 11:00:00,39.51,39.65,39.42,39.56,175025.0,38.4051,38.5412,38.3176,38.4537,175025.0
2022-09-13 11:10:00,39.54,39.57,39.34,39.42,132524.0,38.4343,38.4634,38.2399,38.3176,132524.0
2022-09-13 11:20:00,39.4,39.51,39.31,39.4,125507.0,38.2982,38.4051,38.2107,38.2982,125507.0
2022-09-13 11:30:00,39.4,39.54,39.34,39.54,132070.0,38.2982,38.4343,38.2399,38.4343,132070.0
2022-09-13 11:40:00,39.51,39.52,39.28,39.33,215896.0,38.4051,38.4148,38.1816,38.2302,215896.0
2022-09-13 11:50:00,39.33,39.45,39.3,39.3,63870.0,38.2302,38.3468,38.201,38.201,63870.0
2022-09-13 12:00:00,39.33,39.61,39.26,39.61,190522.0,38.2302,38.5023,38.1621,38.5023,190522.0
2022-09-13 12:10:00,39.59,39.74,39.53,39.66,92810.0,38.4829,38.6287,38.4246,38.5509,92810.0
2022-09-13 12:20:00,39.66,39.66,39.37,39.42,80476.0,38.5509,38.5509,38.269,38.3176,80476.0
2022-09-13 12:30:00,39.41,39.57,39.31,39.53,78580.0,38.3079,38.4634,38.2107,38.4246,78580.0
2022-09-13 12:40:00,39.53,39.57,39.42,39.55,56133.0,38.4246,38.4634,38.3176,38.444,56133.0
2022-09-13 12:50:00,39.55,39.63,39.49,39.51,59091.0,38.444,38.5218,38.3857,38.4051,59091.0
2022-09-13 13:00:00,39.49,39.71,39.38,39.57,199595.0,38.3857,38.5995,38.2788,38.4634,199595.0
2022-09-13 13:10:00,39.57,39.77,39.52,39.58,137345.0,38.4634,38.6578,38.4148,38.4732,137345.0
2022-09-13 13:20:00,39.59,39.85,39.54,39.84,100872.0,38.4829,38.7356,38.4343,38.7259,100872.0
2022-09-13 13:30:00,39.85,39.91,39.66,39.77,140796.0,38.7356,38.7939,38.5509,38.6578,140796.0
2022-09-13 13:40:00,39.77,39.81,39.61,39.72,118877.0,38.6578,38.6967,38.5023,38.6092,118877.0
2022-09-13 13:50:00,39.72,39.73,39.51,39.53,71037.0,38.6092,38.619,38.4051,38.4246,71037.0
2022-09-13 14:00:00,39.53,39.56,39.31,39.32,123226.0,38.4246,38.4537,38.2107,38.2204,123226.0
2022-09-13 14:10:00,39.32,39.44,39.25,39.42,127033.0,38.2204,38.3371,38.1524,38.3176,127033.0
2022-09-13 14:20:00,39.43,39.47,39.12,39.13,166766.0,38.3274,38.3662,38.026,38.0357,166766.0
2022-09-13 14:30:00,39.15,39.18,39.0,39.01,156848.0,38.0552,38.0843,37.9094,37.9191,156848.0
2022-09-13 14:40:00,39.0,39.05,38.84,38.84,105593.0,37.9094,37.958,37.7539,37.7539,105593.0
2022-09-13 14:50:00,38.83,38.86,38.62,38.73,227016.0,37.7441,37.7733,37.54,37.6469,227016.0
2022-09-13 15:00:00,38.71,38.77,38.52,38.53,206024.0,37.6275,37.6858,37.4428,37.4525,206024.0
2022-09-13 15:10:00,38.57,38.57,38.32,38.38,266303.0,37.4914,37.4914,37.2484,37.3067,266303.0
2022-09-13 15:20:00,38.37,38.44,38.18,38.18,254429.0,37.297,37.365,37.1123,37.1123,254429.0
2022-09-13 15:30:00,38.18,38.2,37.64,37.92,975990.0,37.1123,37.1318,36.5874,36.8596,975990.0
2022-09-13 15:40:00,37.91,37.91,37.46,37.7,336939.0,36.8499,36.8499,36.4124,36.6457,336939.0
2022-09-13 15:50:00,37.69,38.11,37.66,37.84,637325.0,36.636,37.0443,36.6069,36.7818,637325.0
2022-09-14 09:30:00,38.23,38.25,37.8,38.05,397719.0,37.1609,37.1804,36.7429,36.9859,397719.0
2022-09-14 09:40:00,38.05,38.54,37.92,38.21,456194.0,36.9859,37.4622,36.8596,37.1415,456194.0
2022-09-14 09:50:00,38.2,38.39,38.08,38.39,202340.0,37.1318,37.3164,37.0151,37.3164,202340.0
2022-09-14 10:00:00,38.4,38.41,38.08,38.22,270429.0,37.3262,37.3359,37.0151,37.1512,270429.0
2022-09-14 10:10:00,38.22,38.38,38.01,38.05,166161.0,37.1512,37.3067,36.9471,36.9859,166161.0
2022-09-14 10:20:00,38.06,38.13,37.5,37.5,277850.0,36.9957,37.0637,36.4513,36.4513,277850.0
2022-09-14 10:30:00,37.5,38.2,37.43,38.12,268559.0,36.4513,37.1318,36.3833,37.054,268559.0
2022-09-14 10:40:00,38.13,38.36,38.06,38.2,121450.0,37.0637,37.2873,36.9957,37.1318,121450.0
2022-09-14 10:50:00,38.21,38.57,38.19,38.51,227311.0,37.1415,37.4914,37.122,37.4331,227311.0
2022-09-14 11:00:00,38.52,38.63,38.29,38.61,165361.0,37.4428,37.5497,37.2192,37.5303,165361.0
2022-09-14 11:10:00,38.62,38.71,38.39,38.41,95406.0,37.54,37.6275,37.3164,37.3359,95406.0
2022-09-14 11:20:00,38.42,38.43,38.25,38.25,99126.0,37.3456,37.3553,37.1804,37.1804,99126.0
2022-09-14 11:30:00,38.25,38.34,38.16,38.31,88261.0,37.1804,37.2678,37.0929,37.2387,88261.0
2022-09-14 11:40:00,38.32,38.5,38.29,38.38,153710.0,37.2484,37.4234,37.2192,37.3067,153710.0
2022-09-14 11:50:00,38.4,38.45,38.25,38.27,92717.0,37.3262,37.3748,37.1804,37.1998,92717.0
2022-09-14 12:00:00,38.27,38.33,38.08,38.18,61782.0,37.1998,37.2581,37.0151,37.1123,61782.0
2022-09-14 12:10:00,38.18,38.31,38.1,38.28,59174.0,37.1123,37.2387,37.0346,37.2095,59174.0
2022-09-14 12:20:00,38.27,38.35,38.14,38.18,58313.0,37.1998,37.2776,37.0734,37.1123,58313.0
2022-09-14 12:30:00,38.2,38.38,38.1,38.34,73314.0,37.1318,37.3067,37.0346,37.2678,73314.0
2022-09-14 12:40:00,38.34,38.5,38.34,38.46,44038.0,37.2678,37.4234,37.2678,37.3845,44038.0
2022-09-14 12:50:00,38.46,38.57,38.38,38.44,74697.0,37.3845,37.4914,37.3067,37.365,74697.0
2022-09-14 13:00:00,38.46,38.54,38.3,38.41,59927.0,37.3845,37.4622,37.229,37.3359,59927.0
2022-09-14 13:10:00,38.4,38.57,38.38,38.46,62740.0,37.3262,37.4914,37.3067,37.3845,62740.0
2022-09-14 13:20:00,38.47,38.49,38.28,38.36,93757.0,37.3942,37.4136,37.2095,37.2873,93757.0
2022-09-14 13:30:00,38.38,38.41,38.18,38.18,53947.0,37.3067,37.3359,37.1123,37.1123,53947.0
2022-09-14 13:40:00,38.18,38.21,37.72,37.81,276057.0,37.1123,37.1415,36.6652,36.7527,276057.0
2022-09-14 13:50:00,37.81,37.98,37.76,37.82,76702.0,36.7527,36.9179,36.7041,36.7624,76702.0
2022-09-14 14:00:00,37.84,37.9,37.63,37.71,104386.0,36.7818,36.8401,36.5777,36.6555,104386.0
2022-09-14 14:10:00,37.7,37.82,37.58,37.8,74625.0,36.6457,36.7624,36.5291,36.7429,74625.0
2022-09-14 14:20:00,37.82,37.86,37.75,37.82,66839.0,36.7624,36.8013,36.6943,36.7624,66839.0
2022-09-14 14:30:00,37.82,38.01,37.81,37.98,69582.0,36.7624,36.9471,36.7527,36.9179,69582.0
2022-09-14 14:40:00,37.98,38.03,37.72,37.88,101603.0,36.9179,36.9665,36.6652,36.8207,101603.0
2022-09-14 14:50:00,37.87,37.93,37.62,37.68,62097.0,36.811,36.8693,36.568,36.6263,62097.0
2022-09-14 15:00:00,37.67,37.88,37.62,37.88,69071.0,36.6166,36.8207,36.568,36.8207,69071.0
2022-09-14 15:10:00,37.88,37.89,37.3,37.43,241173.0,36.8207,36.8304,36.2569,36.3833,241173.0
2022-09-14 15:20:00,37.43,37.61,37.35,37.51,152626.0,36.3833,36.5583,36.3055,36.461,152626.0
2022-09-14 15:30:00,37.51,37.58,37.25,37.55,168776.0,36.461,36.5291,36.2083,36.4999,168776.0
2022-09-14 15:40:00,37.52,37.88,37.49,37.83,160597.0,36.4708,36.8207,36.4416,36.7721,160597.0
2022-09-14 15:50:00,37.85,38.36,37.85,38.24,372022.0,36.7915,37.2873,36.7915,37.1706,372022.0
2022-09-15 09:30:00,37.72,37.86,37.56,37.67,416093.0,36.6652,36.8013,36.5097,36.6166,416093.0
2022-09-15 09:40:00,37.66,38.3,37.65,38.3,239470.0,36.6069,37.229,36.5971,37.229,239470.0
2022-09-15 09:50:00,38.31,38.45,38.21,38.4,313873.0,37.2387,37.3748,37.1415,37.3262,313873.0
2022-09-15 10:00:00,38.4,38.62,38.3,38.32,234989.0,37.3262,37.54,37.229,37.2484,234989.0
2022-09-15 10:10:00,38.32,38.53,38.27,38.4,170189.0,37.2484,37.4525,37.1998,37.3262,170189.0
2022-09-15 10:20:00,38.39,38.4,37.72,37.74,261663.0,37.3164,37.3262,36.6652,36.6846,261663.0
2022-09-15 10:30:00,37.72,37.94,37.64,37.88,255443.0,36.6652,36.879,36.5874,36.8207,255443.0
2022-09-15 10:40:00,37.87,37.94,37.66,37.68,143777.0,36.811,36.879,36.6069,36.6263,143777.0
2022-09-15 10:50:00,37.66,37.67,37.21,37.27,477946.0,36.6069,36.6166,36.1694,36.2278,477946.0
2022-09-15 11:00:00,37.27,37.43,37.16,37.26,229806.0,36.2278,36.3833,36.1208,36.218,229806.0
2022-09-15 11:10:00,37.26,37.37,37.06,37.35,348633.0,36.218,36.325,36.0236,36.3055,348633.0
2022-09-15 11:20:00,37.35,37.62,37.3,37.54,290741.0,36.3055,36.568,36.2569,36.4902,290741.0
2022-09-15 11:30:00,37.54,37.64,37.39,37.5,203646.0,36.4902,36.5874,36.3444,36.4513,203646.0
2022-09-15 11:40:00,37.47,37.55,37.37,37.39,115675.0,36.4222,36.4999,36.325,36.3444,115675.0
2022-09-15 11:50:00,37.38,37.39,37.0,37.17,226588.0,36.3347,36.3444,35.9653,36.1306,226588.0
2022-09-15 12:00:00,37.16,37.28,37.04,37.05,158188.0,36.1208,36.2375,36.0042,36.0139,158188.0
2022-09-15 12:10:00,37.05,37.19,36.96,37.17,265913.0,36.0139,36.15,35.9264,36.1306,265913.0
2022-09-15 12:20:00,37.16,37.2,37.04,37.06,89550.0,36.1208,36.1597,36.0042,36.0236,89550.0
2022-09-15 12:30:00,37.08,37.36,37.06,37.33,170834.0,36.0431,36.3152,36.0236,36.2861,170834.0
2022-09-15 12:40:00,37.35,37.48,37.31,37.38,117624.0,36.3055,36.4319,36.2666,36.3347,117624.0
2022-09-15 12:50:00,37.39,37.51,37.33,37.51,77805.0,36.3444,36.461,36.2861,36.461,77805.0
2022-09-15 13:00:00,37.52,38.03,37.52,37.98,340191.0,36.4708,36.9665,36.4708,36.9179,340191.0
2022-09-15 13:10:00,37.98,38.13,37.88,38.07,112895.0,36.9179,37.0637,36.8207,37.0054,112895.0
2022-09-15 13:20:00,38.06,38.21,38.0,38.08,115612.0,36.9957,37.1415,36.9373,37.0151,115612.0
2022-09-15 13:30:00,38.07,38.09,37.83,37.9,190983.0,37.0054,37.0248,36.7721,36.8401,190983.0
2022-09-15 13:40:00,37.91,37.95,37.69,37.74,118695.0,36.8499,36.8887,36.636,36.6846,118695.0
2022-09-15 13:50:00,37.73,37.76,37.61,37.72,75271.0,36.6749,36.7041,36.5583,36.6652,75271.0
2022-09-15 14:00:00,37.73,37.73,37.25,37.31,139390.0,36.6749,36.6749,36.2083,36.2666,139390.0
2022-09-15 14:10:00,37.32,37.55,37.29,37.5,132812.0,36.2764,36.4999,36.2472,36.4513,132812.0
2022-09-15 14:20:00,37.49,37.56,37.36,37.54,80978.0,36.4416,36.5097,36.3152,36.4902,80978.0
2022-09-15 14:30:00,37.54,37.66,37.4,37.54,155893.0,36.4902,36.6069,36.3541,36.4902,155893.0
2022-09-15 14:40:00,37.56,37.56,37.17,37.18,140190.0,36.5097,36.5097,36.1306,36.1403,140190.0
2022-09-15 14:50:00,37.17,37.29,37.11,37.18,128438.0,36.1306,36.2472,36.0722,36.1403,128438.0
2022-09-15 15:00:00,37.17,37.22,37.01,37.01,175248.0,36.1306,36.1792,35.975,35.975,175248.0
2022-09-15 15:10:00,37.01,37.01,36.66,36.7,544894.0,35.975,35.975,35.6348,35.6737,544894.0
2022-09-15 15:20:00,36.71,36.84,36.53,36.63,365284.0,35.6834,35.8098,35.5085,35.6057,365284.0
2022-09-15 15:30:00,36.62,36.78,36.56,36.76,238852.0,35.5959,35.7515,35.5376,35.732,238852.0
2022-09-15 15:40:00,36.76,36.99,36.65,36.87,382443.0,35.732,35.9556,35.6251,35.8389,382443.0
2022-09-15 15:50:00,36.89,37.16,36.73,36.93,667414.0,35.8584,36.1208,35.7029,35.8973,667414.0
2022-09-16 09:30:00,35.65,35.8,35.4,35.71,658673.0,34.6531,34.7989,34.4101,34.7114,658673.0
2022-09-16 09:40:00,35.69,35.72,35.3,35.38,367689.0,34.6919,34.7211,34.3129,34.3906,367689.0
2022-09-16 09:50:00,35.39,35.51,35.09,35.21,380271.0,34.4003,34.517,34.1087,34.2254,380271.0
2022-09-16 10:00:00,35.2,35.7,35.2,35.46,600777.0,34.2156,34.7017,34.2156,34.4684,600777.0
2022-09-16 10:10:00,35.46,35.99,35.45,35.69,522075.0,34.4684,34.9836,34.4587,34.6919,522075.0
2022-09-16 10:20:00,35.67,35.89,35.56,35.7,328976.0,34.6725,34.8864,34.5656,34.7017,328976.0
2022-09-16 10:30:00,35.71,36.15,35.7,35.96,459666.0,34.7114,35.1391,34.7017,34.9544,459666.0
2022-09-16 10:40:00,35.96,36.09,35.56,35.6,346946.0,34.9544,35.0808,34.5656,34.6045,346946.0
2022-09-16 10:50:00,35.59,35.84,35.48,35.49,285464.0,34.5947,34.8378,34.4878,34.4975,285464.0
2022-09-16 11:00:00,35.49,35.72,35.45,35.59,220825.0,34.4975,34.7211,34.4587,34.5947,220825.0
2022-09-16 11:10:00,35.59,35.81,35.46,35.76,165807.0,34.5947,34.8086,34.4684,34.76,165807.0
2022-09-16 11:20:00,35.75,35.75,35.44,35.47,176815.0,34.7503,34.7503,34.4489,34.4781,176815.0
2022-09-16 11:30:00,35.47,35.61,35.29,35.34,247259.0,34.4781,34.6142,34.3031,34.3517,247259.0
2022-09-16 11:40:00,35.34,35.48,35.31,35.46,102667.0,34.3517,34.4878,34.3226,34.4684,102667.0
2022-09-16 11:50:00,35.46,35.74,35.42,35.7,181285.0,34.4684,34.7405,34.4295,34.7017,181285.0
2022-09-16 12:00:00,35.7,35.7,35.4,35.42,164586.0,34.7017,34.7017,34.4101,34.4295,164586.0
2022-09-16 12:10:00,35.41,35.48,35.23,35.32,133552.0,34.4198,34.4878,34.2448,34.3323,133552.0
2022-09-16 12:20:00,35.31,35.31,35.09,35.16,219056.0,34.3226,34.3226,34.1087,34.1768,219056.0
2022-09-16 12:30:00,35.15,35.25,35.12,35.19,123036.0,34.167,34.2642,34.1379,34.2059,123036.0
2022-09-16 12:40:00,35.19,35.44,35.18,35.44,143207.0,34.2059,34.4489,34.1962,34.4489,143207.0
2022-09-16 12:50:00,35.44,35.52,35.37,35.49,108724.0,34.4489,34.5267,34.3809,34.4975,108724.0
2022-09-16 13:00:00,35.49,35.54,35.25,35.33,140243.0,34.4975,34.5461,34.2642,34.342,140243.0
2022-09-16 13:10:00,35.34,35.41,35.26,35.33,72255.0,34.3517,34.4198,34.274,34.342,72255.0
2022-09-16 13:20:00,35.31,35.38,35.27,35.3,86676.0,34.3226,34.3906,34.2837,34.3129,86676.0
2022-09-16 13:30:00,35.31,35.58,35.31,35.5,175698.0,34.3226,34.585,34.3226,34.5073,175698.0
2022-09-16 13:40:00,35.5,35.53,35.28,35.31,107480.0,34.5073,34.5364,34.2934,34.3226,107480.0
2022-09-16 13:50:00,35.27,35.34,35.2,35.28,79230.0,34.2837,34.3517,34.2156,34.2934,79230.0
2022-09-16 14:00:00,35.27,35.43,35.25,35.36,124389.0,34.2837,34.4392,34.2642,34.3712,124389.0
2022-09-16 14:10:00,35.37,35.45,35.27,35.3,63930.0,34.3809,34.4587,34.2837,34.3129,63930.0
2022-09-16 14:20:00,35.3,35.8,35.29,35.71,325684.0,34.3129,34.7989,34.3031,34.7114,325684.0
2022-09-16 14:30:00,35.72,35.81,35.58,35.66,205423.0,34.7211,34.8086,34.585,34.6628,205423.0
2022-09-16 14:40:00,35.67,35.93,35.54,35.88,181585.0,34.6725,34.9252,34.5461,34.8766,181585.0
2022-09-16 14:50:00,35.87,35.96,35.76,35.87,236039.0,34.8669,34.9544,34.76,34.8669,236039.0
2022-09-16 15:00:00,35.87,36.24,35.85,36.14,292046.0,34.8669,35.2266,34.8475,35.1294,292046.0
2022-09-16 15:10:00,36.1,36.1,35.79,35.86,190988.0,35.0905,35.0905,34.7891,34.8572,190988.0
2022-09-16 15:20:00,35.87,36.2,35.79,35.89,278150.0,34.8669,35.1877,34.7891,34.8864,278150.0
2022-09-16 15:30:00,35.88,36.07,35.66,36.07,247382.0,34.8766,35.0613,34.6628,35.0613,247382.0
2022-09-16 15:40:00,36.08,36.18,35.89,36.07,284338.0,35.071,35.1682,34.8864,35.0613,284338.0
2022-09-16 15:50:00,36.07,36.27,36.01,36.09,492539.0,35.0613,35.2557,35.003,35.0808,492539.0
2022-09-19 09:30:00,35.14,35.54,35.11,35.5,462763.0,34.1573,34.5461,34.1282,34.5073,462763.0
2022-09-19 09:40:00,35.5,35.85,35.49,35.77,388714.0,34.5073,34.8475,34.4975,34.7697,388714.0
2022-09-19 09:50:00,35.79,36.04,35.75,35.86,168304.0,34.7891,35.0322,34.7503,34.8572,168304.0
2022-09-19 10:00:00,35.84,35.88,35.64,35.77,232315.0,34.8378,34.8766,34.6433,34.7697,232315.0
2022-09-19 10:10:00,35.77,36.16,35.75,35.85,229165.0,34.7697,35.1488,34.7503,34.8475,229165.0
2022-09-19 10:20:00,35.84,36.11,35.74,36.08,229199.0,34.8378,35.1002,34.7405,35.071,229199.0
2022-09-19 10:30:00,36.1,36.32,35.97,36.29,228342.0,35.0905,35.3043,34.9641,35.2752,228342.0
2022-09-19 10:40:00,36.3,36.51,36.28,36.38,234949.0,35.2849,35.489,35.2654,35.3626,234949.0
2022-09-19 10:50:00,36.35,36.37,36.17,36.23,200216.0,35.3335,35.3529,35.1585,35.2168,200216.0
2022-09-19 11:00:00,36.25,36.46,36.21,36.31,210615.0,35.2363,35.4404,35.1974,35.2946,210615.0
2022-09-19 11:10:00,36.31,36.48,36.21,36.29,215563.0,35.2946,35.4599,35.1974,35.2752,215563.0
2022-09-19 11:20:00,36.28,36.3,35.96,35.96,293456.0,35.2654,35.2849,34.9544,34.9544,293456.0
2022-09-19 11:30:00,35.95,35.98,35.68,35.75,247652.0,34.9447,34.9738,34.6822,34.7503,247652.0
2022-09-19 11:40:00,35.74,35.94,35.71,35.9,169531.0,34.7405,34.935,34.7114,34.8961,169531.0
2022-09-19 11:50:00,35.9,35.99,35.74,35.77,439153.0,34.8961,34.9836,34.7405,34.7697,439153.0
2022-09-19 12:00:00,35.76,35.9,35.58,35.85,284565.0,34.76,34.8961,34.585,34.8475,284565.0
2022-09-19 12:10:00,35.84,35.95,35.77,35.86,205021.0,34.8378,34.9447,34.7697,34.8572,205021.0
2022-09-19 12:20:00,35.86,35.89,35.7,35.78,121816.0,34.8572,34.8864,34.7017,34.7794,121816.0
2022-09-19 12:30:00,35.78,36.13,35.75,36.07,275295.0,34.7794,35.1196,34.7503,35.0613,275295.0
2022-09-19 12:40:00,36.07,36.12,35.98,36.03,110490.0,35.0613,35.1099,34.9738,35.0224,110490.0
2022-09-19 12:50:00,36.05,36.26,36.05,36.22,162775.0,35.0419,35.246,35.0419,35.2071,162775.0
2022-09-19 13:00:00,36.22,36.25,36.08,36.16,148575.0,35.2071,35.2363,35.071,35.1488,148575.0
2022-09-19 13:10:00,36.18,36.18,35.96,36.06,100350.0,35.1682,35.1682,34.9544,35.0516,100350.0
2022-09-19 13:20:00,36.06,36.2,36.01,36.19,176627.0,35.0516,35.1877,35.003,35.178,176627.0
2022-09-19 13:30:00,36.21,36.21,35.9,36.01,151009.0,35.1974,35.1974,34.8961,35.003,151009.0
2022-09-19 13:40:00,36.01,36.19,35.99,36.09,137285.0,35.003,35.178,34.9836,35.0808,137285.0
2022-09-19 13:50:00,36.08,36.13,35.99,36.02,120430.0,35.071,35.1196,34.9836,35.0127,120430.0
2022-09-19 14:00:00,36.05,36.08,35.9,36.02,89970.0,35.0419,35.071,34.8961,35.0127,89970.0
2022-09-19 14:10:00,36.03,36.08,35.9,35.97,110784.0,35.0224,35.071,34.8961,34.9641,110784.0
2022-09-19 14:20:00,36.01,36.04,35.82,35.95,119735.0,35.003,35.0322,34.8183,34.9447,119735.0
2022-09-19 14:30:00,35.96,36.15,35.96,36.13,200484.0,34.9544,35.1391,34.9544,35.1196,200484.0
2022-09-19 14:40:00,36.12,36.12,35.93,35.96,160949.0,35.1099,35.1099,34.9252,34.9544,160949.0
2022-09-19 14:50:00,35.96,36.16,35.95,36.14,180766.0,34.9544,35.1488,34.9447,35.1294,180766.0
2022-09-19 15:00:00,36.16,36.49,36.16,36.45,315771.0,35.1488,35.4696,35.1488,35.4307,315771.0
2022-09-19 15:10:00,36.46,36.75,36.41,36.6,614956.0,35.4404,35.7223,35.3918,35.5765,614956.0
2022-09-19 15:20:00,36.6,36.84,36.54,36.73,227983.0,35.5765,35.8098,35.5182,35.7029,227983.0
2022-09-19 15:30:00,36.77,36.88,36.74,36.82,216149.0,35.7417,35.8487,35.7126,35.7903,216149.0
2022-09-19 15:40:00,36.82,36.9,36.7,36.77,214979.0,35.7903,35.8681,35.6737,35.7417,214979.0
2022-09-19 15:50:00,36.76,36.89,36.59,36.89,463703.0,35.732,35.8584,35.5668,35.8584,463703.0
2022-09-20 09:30:00,35.91,35.97,35.63,35.66,436804.0,34.9058,34.9641,34.6336,34.6628,436804.0
2022-09-20 09:40:00,35.67,35.75,35.48,35.6,395473.0,34.6725,34.7503,34.4878,34.6045,395473.0
2022-09-20 09:50:00,35.6,35.68,35.42,35.55,350429.0,34.6045,34.6822,34.4295,34.5559,350429.0
2022-09-20 10:00:00,35.53,35.7,35.39,35.66,307442.0,34.5364,34.7017,34.4003,34.6628,307442.0
2022-09-20 10:10:00,35.65,35.71,35.35,35.43,372403.0,34.6531,34.7114,34.3615,34.4392,372403.0
2022-09-20 10:20:00,35.41,35.65,35.4,35.59,205814.0,34.4198,34.6531,34.4101,34.5947,205814.0
2022-09-20 10:30:00,35.59,35.6,35.25,35.4,226327.0,34.5947,34.6045,34.2642,34.4101,226327.0
2022-09-20 10:40:00,35.39,35.67,35.39,35.64,208202.0,34.4003,34.6725,34.4003,34.6433,208202.0
2022-09-20 10:50:00,35.64,35.81,35.63,35.79,228212.0,34.6433,34.8086,34.6336,34.7891,228212.0
2022-09-20 11:00:00,35.78,35.94,35.64,35.92,214073.0,34.7794,34.935,34.6433,34.9155,214073.0
2022-09-20 11:10:00,35.92,35.94,35.72,35.77,142036.0,34.9155,34.935,34.7211,34.7697,142036.0
2022-09-20 11:20:00,35.73,35.84,35.71,35.76,130922.0,34.7308,34.8378,34.7114,34.76,130922.0
2022-09-20 11:30:00,35.75,35.85,35.67,35.71,206020.0,34.7503,34.8475,34.6725,34.7114,206020.0
2022-09-20 11:40:00,35.71,35.86,35.66,35.83,166402.0,34.7114,34.8572,34.6628,34.828,166402.0
2022-09-20 11:50:00,35.84,36.12,35.77,36.08,196740.0,34.8378,35.1099,34.7697,35.071,196740.0
2022-09-20 12:00:00,36.08,36.19,36.04,36.09,170960.0,35.071,35.178,35.0322,35.0808,170960.0
2022-09-20 12:10:00,36.08,36.14,35.96,36.02,140613.0,35.071,35.1294,34.9544,35.0127,140613.0
2022-09-20 12:20:00,36.02,36.06,35.76,35.77,178222.0,35.0127,35.0516,34.76,34.7697,178222.0
2022-09-20 12:30:00,35.76,35.78,35.57,35.62,272885.0,34.76,34.7794,34.5753,34.6239,272885.0
2022-09-20 12:40:00,35.62,35.64,35.55,35.6,127694.0,34.6239,34.6433,34.5559,34.6045,127694.0
2022-09-20 12:50:00,35.6,35.71,35.57,35.65,147602.0,34.6045,34.7114,34.5753,34.6531,147602.0
2022-09-20 13:00:00,35.66,35.68,35.44,35.51,268046.0,34.6628,34.6822,34.4489,34.517,268046.0
2022-09-20 13:10:00,35.5,35.51,35.31,35.34,363906.0,34.5073,34.517,34.3226,34.3517,363906.0
2022-09-20 13:20:00,35.36,35.46,35.19,35.21,207314.0,34.3712,34.4684,34.2059,34.2254,207314.0
2022-09-20 13:30:00,35.2,35.2,35.04,35.11,265154.0,34.2156,34.2156,34.0601,34.1282,265154.0
2022-09-20 13:40:00,35.11,35.24,35.02,35.03,170837.0,34.1282,34.2545,34.0407,34.0504,170837.0
2022-09-20 13:50:00,35.02,35.06,34.8,34.86,398910.0,34.0407,34.0796,33.8268,33.8852,398910.0
2022-09-20 14:00:00,34.86,35.1,34.85,35.09,208957.0,33.8852,34.1184,33.8754,34.1087,208957.0
2022-09-20 14:10:00,35.09,35.18,34.95,35.16,175844.0,34.1087,34.1962,33.9726,34.1768,175844.0
2022-09-20 14:20:00,35.17,35.34,35.13,35.23,357928.0,34.1865,34.3517,34.1476,34.2448,357928.0
2022-09-20 14:30:00,35.2,35.23,34.99,35.04,265357.0,34.2156,34.2448,34.0115,34.0601,265357.0
2022-09-20 14:40:00,35.05,35.49,34.89,35.4,481190.0,34.0698,34.4975,33.9143,34.4101,481190.0
2022-09-20 14:50:00,35.39,35.49,35.25,35.41,183350.0,34.4003,34.4975,34.2642,34.4198,183350.0
2022-09-20 15:00:00,35.4,35.61,35.27,35.31,273458.0,34.4101,34.6142,34.2837,34.3226,273458.0
2022-09-20 15:10:00,35.32,35.53,35.28,35.51,163747.0,34.3323,34.5364,34.2934,34.517,163747.0
2022-09-20 15:20:00,35.52,35.73,35.5,35.65,601001.0,34.5267,34.7308,34.5073,34.6531,601001.0
2022-09-20 15:30:00,35.64,35.96,35.45,35.91,787738.0,34.6433,34.9544,34.4587,34.9058,787738.0
2022-09-20 15:40:00,35.92,36.02,35.8,35.85,567496.0,34.9155,35.0127,34.7989,34.8475,567496.0
2022-09-20 15:50:00,35.84,35.89,35.53,35.64,903135.0,34.8378,34.8864,34.5364,34.6433,903135.0
2022-09-21 09:30:00,36.19,36.34,35.98,36.12,444406.0,35.178,35.3238,34.9738,35.1099,444406.0
2022-09-21 09:40:00,36.14,36.39,36.02,36.35,420675.0,35.1294,35.3724,35.0127,35.3335,420675.0
2022-09-21 09:50:00,36.34,36.4,36.14,36.22,300595.0,35.3238,35.3821,35.1294,35.2071,300595.0
2022-09-21 10:00:00,36.22,36.36,36.12,36.34,213175.0,35.2071,35.3432,35.1099,35.3238,213175.0
2022-09-21 10:10:00,36.35,36.38,36.22,36.26,90546.0,35.3335,35.3626,35.2071,35.246,90546.0
2022-09-21 10:20:00,36.27,36.49,36.19,36.47,124892.0,35.2557,35.4696,35.178,35.4501,124892.0
2022-09-21 10:30:00,36.48,36.49,36.21,36.22,199731.0,35.4599,35.4696,35.1974,35.2071,199731.0
2022-09-21 10:40:00,36.22,36.26,36.03,36.13,109475.0,35.2071,35.246,35.0224,35.1196,109475.0
2022-09-21 10:50:00,36.11,36.21,36.08,36.14,86812.0,35.1002,35.1974,35.071,35.1294,86812.0
2022-09-21 11:00:00,36.15,36.21,35.98,36.05,154563.0,35.1391,35.1974,34.9738,35.0419,154563.0
2022-09-21 11:10:00,36.04,36.16,36.04,36.09,94340.0,35.0322,35.1488,35.0322,35.0808,94340.0
2022-09-21 11:20:00,36.07,36.12,36.01,36.1,59582.0,35.0613,35.1099,35.003,35.0905,59582.0
2022-09-21 11:30:00,36.11,36.19,36.1,36.17,78102.0,35.1002,35.178,35.0905,35.1585,78102.0
2022-09-21 11:40:00,36.17,36.25,36.12,36.13,98565.0,35.1585,35.2363,35.1099,35.1196,98565.0
2022-09-21 11:50:00,36.12,36.17,36.08,36.16,39357.0,35.1099,35.1585,35.071,35.1488,39357.0
2022-09-21 12:00:00,36.16,36.24,36.1,36.22,46088.0,35.1488,35.2266,35.0905,35.2071,46088.0
2022-09-21 12:10:00,36.23,36.28,36.21,36.25,74405.0,35.2168,35.2654,35.1974,35.2363,74405.0
2022-09-21 12:20:00,36.25,36.29,36.19,36.28,56080.0,35.2363,35.2752,35.178,35.2654,56080.0
2022-09-21 12:30:00,36.29,36.39,36.24,36.27,99817.0,35.2752,35.3724,35.2266,35.2557,99817.0
2022-09-21 12:40:00,36.27,36.3,36.21,36.27,52439.0,35.2557,35.2849,35.1974,35.2557,52439.0
2022-09-21 12:50:00,36.29,36.29,36.12,36.13,45150.0,35.2752,35.2752,35.1099,35.1196,45150.0
2022-09-21 13:00:00,36.12,36.19,36.1,36.14,137599.0,35.1099,35.178,35.0905,35.1294,137599.0
2022-09-21 13:10:00,36.16,36.18,36.03,36.09,66945.0,35.1488,35.1682,35.0224,35.0808,66945.0
2022-09-21 13:20:00,36.09,36.15,36.04,36.14,66325.0,35.0808,35.1391,35.0322,35.1294,66325.0
2022-09-21 13:30:00,36.16,36.26,36.14,36.26,150029.0,35.1488,35.246,35.1294,35.246,150029.0
2022-09-21 13:40:00,36.26,36.37,36.23,36.3,114787.0,35.246,35.3529,35.2168,35.2849,114787.0
2022-09-21 13:50:00,36.3,36.5,36.27,36.43,415104.0,35.2849,35.4793,35.2557,35.4113,415104.0
2022-09-21 14:00:00,36.41,36.46,34.55,35.25,1863995.0,35.3918,35.4404,33.5838,34.2642,1863995.0
2022-09-21 14:10:00,35.25,35.36,34.64,34.83,532644.0,34.2642,34.3712,33.6713,33.856,532644.0
2022-09-21 14:20:00,34.8,35.3,34.8,34.99,363768.0,33.8268,34.3129,33.8268,34.0115,363768.0
2022-09-21 14:30:00,34.98,36.03,34.7,35.69,1026670.0,34.0018,35.0224,33.7296,34.6919,1026670.0
2022-09-21 14:40:00,35.66,37.07,35.5,36.28,1397184.0,34.6628,36.0334,34.5073,35.2654,1397184.0
2022-09-21 14:50:00,36.29,36.71,35.93,36.55,565519.0,35.2752,35.6834,34.9252,35.5279,565519.0
2022-09-21 15:00:00,36.58,36.72,36.01,36.07,350310.0,35.5571,35.6931,35.003,35.0613,350310.0
2022-09-21 15:10:00,36.08,36.27,35.18,35.83,976648.0,35.071,35.2557,34.1962,34.828,976648.0
2022-09-21 15:20:00,35.82,35.82,34.9,34.91,771522.0,34.8183,34.8183,33.924,33.9338,771522.0
2022-09-21 15:30:00,34.9,35.03,34.32,34.37,1006350.0,33.924,34.0504,33.3603,33.4089,1006350.0
2022-09-21 15:40:00,34.35,34.54,34.0,34.1,820540.0,33.3894,33.5741,33.0492,33.1464,820540.0
2022-09-21 15:50:00,34.09,34.35,33.76,33.76,938225.0,33.1367,33.3894,32.8159,32.8159,938225.0
2022-09-22 09:30:00,33.5,33.8,33.28,33.3,490463.0,32.5632,32.8548,32.3493,32.3688,490463.0
2022-09-22 09:40:00,33.3,33.39,33.05,33.09,456406.0,32.3688,32.4563,32.1258,32.1647,456406.0
2022-09-22 09:50:00,33.08,33.21,32.94,33.08,347536.0,32.1549,32.2813,32.0188,32.1549,347536.0
2022-09-22 10:00:00,33.06,33.25,32.9,33.2,356375.0,32.1355,32.3202,31.98,32.2716,356375.0
2022-09-22 10:10:00,33.19,33.51,33.05,33.14,419587.0,32.2619,32.5729,32.1258,32.2133,419587.0
2022-09-22 10:20:00,33.14,33.29,33.02,33.25,195933.0,32.2133,32.3591,32.0966,32.3202,195933.0
2022-09-22 10:30:00,33.24,33.41,33.04,33.25,367226.0,32.3105,32.4757,32.1161,32.3202,367226.0
2022-09-22 10:40:00,33.23,33.27,33.0,33.13,282111.0,32.3007,32.3396,32.0772,32.2035,282111.0
2022-09-22 10:50:00,33.12,33.13,32.8,32.84,421039.0,32.1938,32.2035,31.8828,31.9216,421039.0
2022-09-22 11:00:00,32.84,33.02,32.76,32.98,316486.0,31.9216,32.0966,31.8439,32.0577,316486.0
2022-09-22 11:10:00,32.98,32.98,32.73,32.76,244421.0,32.0577,32.0577,31.8147,31.8439,244421.0
2022-09-22 11:20:00,32.75,32.96,32.66,32.89,608938.0,31.8342,32.0383,31.7467,31.9702,608938.0
2022-09-22 11:30:00,32.91,33.07,32.87,33.0,240733.0,31.9897,32.1452,31.9508,32.0772,240733.0
2022-09-22 11:40:00,32.99,33.16,32.84,33.14,223113.0,32.0674,32.2327,31.9216,32.2133,223113.0
2022-09-22 11:50:00,33.12,33.19,32.87,32.96,229679.0,32.1938,32.2619,31.9508,32.0383,229679.0
2022-09-22 12:00:00,32.93,33.15,32.93,33.05,121474.0,32.0091,32.223,32.0091,32.1258,121474.0
2022-09-22 12:10:00,33.07,33.07,32.87,33.04,146459.0,32.1452,32.1452,31.9508,32.1161,146459.0
2022-09-22 12:20:00,33.03,33.35,32.96,33.1,259191.0,32.1063,32.4174,32.0383,32.1744,259191.0
2022-09-22 12:30:00,33.11,33.17,32.99,33.14,142237.0,32.1841,32.2424,32.0674,32.2133,142237.0
2022-09-22 12:40:00,33.13,33.23,33.07,33.07,85917.0,32.2035,32.3007,32.1452,32.1452,85917.0
2022-09-22 12:50:00,33.07,33.33,33.07,33.13,140886.0,32.1452,32.3979,32.1452,32.2035,140886.0
2022-09-22 13:00:00,33.13,33.2,32.95,32.96,164256.0,32.2035,32.2716,32.0286,32.0383,164256.0
2022-09-22 13:10:00,32.95,33.02,32.81,32.94,119023.0,32.0286,32.0966,31.8925,32.0188,119023.0
2022-09-22 13:20:00,32.91,33.08,32.87,33.07,99634.0,31.9897,32.1549,31.9508,32.1452,99634.0
2022-09-22 13:30:00,33.06,33.2,33.06,33.12,217192.0,32.1355,32.2716,32.1355,32.1938,217192.0
2022-09-22 13:40:00,33.13,33.19,32.99,33.11,132550.0,32.2035,32.2619,32.0674,32.1841,132550.0
2022-09-22 13:50:00,33.11,33.29,33.11,33.21,138861.0,32.1841,32.3591,32.1841,32.2813,138861.0
2022-09-22 14:00:00,33.21,33.26,32.99,33.0,101847.0,32.2813,32.3299,32.0674,32.0772,101847.0
2022-09-22 14:10:00,33.0,33.03,32.89,32.92,112878.0,32.0772,32.1063,31.9702,31.9994,112878.0
2022-09-22 14:20:00,32.92,32.96,32.75,32.86,243588.0,31.9994,32.0383,31.8342,31.9411,243588.0
2022-09-22 14:30:00,32.88,33.04,32.82,33.03,213575.0,31.9605,32.1161,31.9022,32.1063,213575.0
2022-09-22 14:40:00,33.04,33.06,32.81,32.89,119060.0,32.1161,32.1355,31.8925,31.9702,119060.0
2022-09-22 14:50:00,32.9,33.26,32.9,33.19,324701.0,31.98,32.3299,31.98,32.2619,324701.0
2022-09-22 15:00:00,33.21,33.45,33.2,33.39,275024.0,32.2813,32.5146,32.2716,32.4563,275024.0
2022-09-22 15:10:00,33.4,33.64,33.39,33.41,429039.0,32.466,32.6993,32.4563,32.4757,429039.0
2022-09-22 15:20:00,33.42,33.44,33.14,33.38,491947.0,32.4854,32.5049,32.2133,32.4465,491947.0
2022-09-22 15:30:00,33.38,33.59,33.36,33.42,404735.0,32.4465,32.6507,32.4271,32.4854,404735.0
2022-09-22 15:40:00,33.41,33.76,33.33,33.7,232542.0,32.4757,32.8159,32.3979,32.7576,232542.0
2022-09-22 15:50:00,33.7,33.7,32.85,32.88,507521.0,32.7576,32.7576,31.9314,31.9605,507521.0
2022-09-23 09:30:00,31.9,31.93,31.45,31.49,458364.0,31.0079,31.0371,30.5705,30.6094,458364.0
2022-09-23 09:40:00,31.48,31.68,31.32,31.39,453729.0,30.5997,30.7941,30.4442,30.5122,453729.0
2022-09-23 09:50:00,31.37,31.38,31.16,31.19,452052.0,30.4928,30.5025,30.2886,30.3178,452052.0
2022-09-23 10:00:00,31.16,31.3,31.09,31.25,416780.0,30.2886,30.4247,30.2206,30.3761,416780.0
2022-09-23 10:10:00,31.25,31.45,31.18,31.26,332501.0,30.3761,30.5705,30.3081,30.3858,332501.0
2022-09-23 10:20:00,31.25,31.43,31.15,31.43,297206.0,30.3761,30.5511,30.2789,30.5511,297206.0
2022-09-23 10:30:00,31.41,31.43,31.14,31.18,270508.0,30.5316,30.5511,30.2692,30.3081,270508.0
2022-09-23 10:40:00,31.17,31.3,31.15,31.18,219602.0,30.2983,30.4247,30.2789,30.3081,219602.0
2022-09-23 10:50:00,31.16,31.33,31.06,31.09,375292.0,30.2886,30.4539,30.1914,30.2206,375292.0
2022-09-23 11:00:00,31.09,31.32,31.02,31.28,567465.0,30.2206,30.4442,30.1525,30.4053,567465.0
2022-09-23 11:10:00,31.27,31.34,31.12,31.31,168516.0,30.3955,30.4636,30.2497,30.4344,168516.0
2022-09-23 11:20:00,31.3,31.45,31.15,31.16,192032.0,30.4247,30.5705,30.2789,30.2886,192032.0
2022-09-23 11:30:00,31.18,31.28,31.09,31.1,169917.0,30.3081,30.4053,30.2206,30.2303,169917.0
2022-09-23 11:40:00,31.09,31.14,30.74,30.88,668711.0,30.2206,30.2692,29.8804,30.0165,668711.0
2022-09-23 11:50:00,30.87,30.98,30.85,30.92,134537.0,30.0067,30.1137,29.9873,30.0553,134537.0
2022-09-23 12:00:00,30.93,30.94,30.65,30.72,244955.0,30.0651,30.0748,29.7929,29.8609,244955.0
2022-09-23 12:10:00,30.73,30.77,30.66,30.75,286795.0,29.8706,29.9095,29.8026,29.8901,286795.0
2022-09-23 12:20:00,30.74,30.79,30.46,30.46,427869.0,29.8804,29.929,29.6082,29.6082,427869.0
2022-09-23 12:30:00,30.46,30.59,30.4,30.55,281817.0,29.6082,29.7346,29.5499,29.6957,281817.0
2022-09-23 12:40:00,30.55,30.68,30.48,30.66,241973.0,29.6957,29.822,29.6276,29.8026,241973.0
2022-09-23 12:50:00,30.67,30.9,30.65,30.89,357543.0,29.8123,30.0359,29.7929,30.0262,357543.0
2022-09-23 13:00:00,30.87,31.02,30.8,30.86,394855.0,30.0067,30.1525,29.9387,29.997,394855.0
2022-09-23 13:10:00,30.85,31.02,30.84,31.02,204689.0,29.9873,30.1525,29.9776,30.1525,204689.0
2022-09-23 13:20:00,31.0,31.02,30.63,30.64,243637.0,30.1331,30.1525,29.7734,29.7832,243637.0
2022-09-23 13:30:00,30.64,30.79,30.63,30.66,160378.0,29.7832,29.929,29.7734,29.8026,160378.0
2022-09-23 13:40:00,30.65,30.8,30.58,30.72,143827.0,29.7929,29.9387,29.7248,29.8609,143827.0
2022-09-23 13:50:00,30.73,30.81,30.66,30.76,143384.0,29.8706,29.9484,29.8026,29.8998,143384.0
2022-09-23 14:00:00,30.75,30.87,30.57,30.59,285239.0,29.8901,30.0067,29.7151,29.7346,285239.0
2022-09-23 14:10:00,30.58,30.62,30.2,30.24,436233.0,29.7248,29.7637,29.3555,29.3944,436233.0
2022-09-23 14:20:00,30.23,30.47,30.2,30.38,342739.0,29.3846,29.6179,29.3555,29.5304,342739.0
2022-09-23 14:30:00,30.37,30.38,30.17,30.22,220191.0,29.5207,29.5304,29.3263,29.3749,220191.0
2022-09-23 14:40:00,30.22,30.35,30.15,30.25,213082.0,29.3749,29.5013,29.3069,29.4041,213082.0
2022-09-23 14:50:00,30.24,30.29,30.0,30.05,365167.0,29.3944,29.443,29.1611,29.2097,365167.0
2022-09-23 15:00:00,30.04,30.72,30.03,30.6,629656.0,29.1999,29.8609,29.1902,29.7443,629656.0
2022-09-23 15:10:00,30.62,30.83,30.44,30.71,394868.0,29.7637,29.9679,29.5888,29.8512,394868.0
2022-09-23 15:20:00,30.69,30.8,30.54,30.76,370697.0,29.8318,29.9387,29.686,29.8998,370697.0
2022-09-23 15:30:00,30.76,31.0,30.71,30.99,652879.0,29.8998,30.1331,29.8512,30.1234,652879.0
2022-09-23 15:40:00,30.99,31.24,30.87,31.06,799522.0,30.1234,30.3664,30.0067,30.1914,799522.0
2022-09-23 15:50:00,31.04,31.3,30.87,31.22,1542927.0,30.172,30.4247,30.0067,30.3469,1542927.0
2022-09-26 09:30:00,30.83,31.31,30.74,31.2,695927.0,29.9679,30.4344,29.8804,30.3275,695927.0
2022-09-26 09:40:00,31.2,31.37,31.0,31.23,792704.0,30.3275,30.4928,30.1331,30.3567,792704.0
2022-09-26 09:50:00,31.24,31.39,31.16,31.33,442170.0,30.3664,30.5122,30.2886,30.4539,442170.0
2022-09-26 10:00:00,31.34,31.48,31.19,31.25,428502.0,30.4636,30.5997,30.3178,30.3761,428502.0
2022-09-26 10:10:00,31.25,31.77,31.07,31.7,430619.0,30.3761,30.8816,30.2011,30.8135,430619.0
2022-09-26 10:20:00,31.7,31.78,31.6,31.72,669921.0,30.8135,30.8913,30.7163,30.833,669921.0
2022-09-26 10:30:00,31.7,31.7,31.47,31.56,325406.0,30.8135,30.8135,30.59,30.6774,325406.0
2022-09-26 10:40:00,31.57,31.59,31.18,31.3,267932.0,30.6872,30.7066,30.3081,30.4247,267932.0
2022-09-26 10:50:00,31.29,31.42,31.21,31.36,211697.0,30.415,30.5414,30.3372,30.483,211697.0
2022-09-26 11:00:00,31.35,31.43,30.97,30.98,300610.0,30.4733,30.5511,30.1039,30.1137,300610.0
2022-09-26 11:10:00,30.96,31.1,30.89,30.91,293809.0,30.0942,30.2303,30.0262,30.0456,293809.0
2022-09-26 11:20:00,30.93,31.05,30.69,30.69,323995.0,30.0651,30.1817,29.8318,29.8318,323995.0
2022-09-26 11:30:00,30.7,30.87,30.67,30.78,371599.0,29.8415,30.0067,29.8123,29.9193,371599.0
2022-09-26 11:40:00,30.79,30.95,30.54,30.76,266370.0,29.929,30.0845,29.686,29.8998,266370.0
2022-09-26 11:50:00,30.75,31.02,30.65,30.93,257214.0,29.8901,30.1525,29.7929,30.0651,257214.0
2022-09-26 12:00:00,30.92,30.93,30.67,30.76,177805.0,30.0553,30.0651,29.8123,29.8998,177805.0
2022-09-26 12:10:00,30.74,30.83,30.7,30.75,628425.0,29.8804,29.9679,29.8415,29.8901,628425.0
2022-09-26 12:20:00,30.76,30.76,30.31,30.38,503094.0,29.8998,29.8998,29.4624,29.5304,503094.0
2022-09-26 12:30:00,30.37,30.4,30.22,30.26,198632.0,29.5207,29.5499,29.3749,29.4138,198632.0
2022-09-26 12:40:00,30.26,30.45,30.18,30.38,314338.0,29.4138,29.5985,29.336,29.5304,314338.0
2022-09-26 12:50:00,30.38,30.69,30.38,30.59,210365.0,29.5304,29.8318,29.5304,29.7346,210365.0
2022-09-26 13:00:00,30.61,30.61,30.26,30.3,265609.0,29.754,29.754,29.4138,29.4527,265609.0
2022-09-26 13:10:00,30.31,30.31,30.09,30.18,250519.0,29.4624,29.4624,29.2485,29.336,250519.0
2022-09-26 13:20:00,30.16,30.24,29.95,30.12,385158.0,29.3166,29.3944,29.1125,29.2777,385158.0
2022-09-26 13:30:00,30.11,30.31,30.11,30.21,637223.0,29.268,29.4624,29.268,29.3652,637223.0
2022-09-26 13:40:00,30.22,30.3,30.08,30.21,207340.0,29.3749,29.4527,29.2388,29.3652,207340.0
2022-09-26 13:50:00,30.23,30.39,30.0,30.03,175977.0,29.3846,29.5402,29.1611,29.1902,175977.0
2022-09-26 14:00:00,30.02,30.51,30.0,30.48,270077.0,29.1805,29.6568,29.1611,29.6276,270077.0
2022-09-26 14:10:00,30.49,30.5,30.38,30.42,164746.0,29.6374,29.6471,29.5304,29.5693,164746.0
2022-09-26 14:20:00,30.41,30.48,30.15,30.17,209880.0,29.5596,29.6276,29.3069,29.3263,209880.0
2022-09-26 14:30:00,30.15,30.31,30.07,30.18,212810.0,29.3069,29.4624,29.2291,29.336,212810.0
2022-09-26 14:40:00,30.18,30.65,30.1,30.62,355641.0,29.336,29.7929,29.2583,29.7637,355641.0
2022-09-26 14:50:00,30.61,30.71,30.49,30.59,311650.0,29.754,29.8512,29.6374,29.7346,311650.0
2022-09-26 15:00:00,30.6,30.77,30.52,30.76,335090.0,29.7443,29.9095,29.6665,29.8998,335090.0
2022-09-26 15:10:00,30.76,30.77,30.41,30.65,333924.0,29.8998,29.9095,29.5596,29.7929,333924.0
2022-09-26 15:20:00,30.65,30.71,30.46,30.55,338036.0,29.7929,29.8512,29.6082,29.6957,338036.0
2022-09-26 15:30:00,30.55,30.67,30.38,30.46,377435.0,29.6957,29.8123,29.5304,29.6082,377435.0
2022-09-26 15:40:00,30.45,30.71,30.36,30.66,604828.0,29.5985,29.8512,29.511,29.8026,604828.0
2022-09-26 15:50:00,30.64,30.93,30.19,30.29,856938.0,29.7832,30.0651,29.3458,29.443,856938.0
2022-09-27 09:30:00,31.22,31.66,31.1,31.64,865050.0,30.3469,30.7746,30.2303,30.7552,865050.0
2022-09-27 09:40:00,31.64,31.79,31.24,31.26,668109.0,30.7552,30.901,30.3664,30.3858,668109.0
2022-09-27 09:50:00,31.27,31.47,31.14,31.3,389867.0,30.3955,30.59,30.2692,30.4247,389867.0
2022-09-27 10:00:00,31.31,31.33,30.66,30.74,616540.0,30.4344,30.4539,29.8026,29.8804,616540.0
2022-09-27 10:10:00,30.75,31.04,30.72,30.97,331038.0,29.8901,30.172,29.8609,30.1039,331038.0
2022-09-27 10:20:00,30.96,31.23,30.89,30.89,450452.0,30.0942,30.3567,30.0262,30.0262,450452.0
2022-09-27 10:30:00,30.91,31.32,30.91,31.09,354871.0,30.0456,30.4442,30.0456,30.2206,354871.0
2022-09-27 10:40:00,31.09,31.44,31.03,31.39,274360.0,30.2206,30.5608,30.1623,30.5122,274360.0
2022-09-27 10:50:00,31.4,31.42,31.23,31.26,220291.0,30.5219,30.5414,30.3567,30.3858,220291.0
2022-09-27 11:00:00,31.28,31.33,31.03,31.3,222769.0,30.4053,30.4539,30.1623,30.4247,222769.0
2022-09-27 11:10:00,31.31,31.32,30.92,30.98,186926.0,30.4344,30.4442,30.0553,30.1137,186926.0
2022-09-27 11:20:00,30.96,31.0,30.4,30.47,453563.0,30.0942,30.1331,29.5499,29.6179,453563.0
2022-09-27 11:30:00,30.47,30.66,30.42,30.63,311711.0,29.6179,29.8026,29.5693,29.7734,311711.0
2022-09-27 11:40:00,30.6,30.67,30.44,30.49,172319.0,29.7443,29.8123,29.5888,29.6374,172319.0
2022-09-27 11:50:00,30.5,30.57,30.19,30.21,606438.0,29.6471,29.7151,29.3458,29.3652,606438.0
2022-09-27 12:00:00,30.21,30.23,29.97,30.0,598830.0,29.3652,29.3846,29.1319,29.1611,598830.0
2022-09-27 12:10:00,30.0,30.02,29.5,29.5,949938.0,29.1611,29.1805,28.675,28.675,949938.0
2022-09-27 12:20:00,29.51,29.88,29.5,29.75,553969.0,28.6848,29.0444,28.675,28.9181,553969.0
2022-09-27 12:30:00,29.75,29.9,29.64,29.7,256871.0,28.9181,29.0639,28.8111,28.8695,256871.0
2022-09-27 12:40:00,29.7,29.86,29.66,29.83,203344.0,28.8695,29.025,28.8306,28.9958,203344.0
2022-09-27 12:50:00,29.82,29.96,29.62,29.88,303350.0,28.9861,29.1222,28.7917,29.0444,303350.0
2022-09-27 13:00:00,29.86,29.87,29.56,29.68,527857.0,29.025,29.0347,28.7334,28.85,527857.0
2022-09-27 13:10:00,29.7,29.79,29.59,29.75,197742.0,28.8695,28.9569,28.7625,28.9181,197742.0
2022-09-27 13:20:00,29.75,29.77,29.58,29.69,267027.0,28.9181,28.9375,28.7528,28.8597,267027.0
2022-09-27 13:30:00,29.65,29.79,29.6,29.61,219423.0,28.8209,28.9569,28.7722,28.782,219423.0
2022-09-27 13:40:00,29.6,29.67,29.43,29.58,361252.0,28.7722,28.8403,28.607,28.7528,361252.0
2022-09-27 13:50:00,29.57,29.64,29.42,29.62,203677.0,28.7431,28.8111,28.5973,28.7917,203677.0
2022-09-27 14:00:00,29.64,29.86,29.6,29.74,409849.0,28.8111,29.025,28.7722,28.9083,409849.0
2022-09-27 14:10:00,29.75,29.77,29.56,29.57,103915.0,28.9181,28.9375,28.7334,28.7431,103915.0
2022-09-27 14:20:00,29.58,29.75,29.54,29.74,130677.0,28.7528,28.9181,28.7139,28.9083,130677.0
2022-09-27 14:30:00,29.73,30.07,29.63,30.03,227721.0,28.8986,29.2291,28.8014,29.1902,227721.0
2022-09-27 14:40:00,30.05,30.34,29.99,30.32,340858.0,29.2097,29.4916,29.1513,29.4721,340858.0
2022-09-27 14:50:00,30.31,30.31,30.15,30.2,157859.0,29.4624,29.4624,29.3069,29.3555,157859.0
2022-09-27 15:00:00,30.21,30.21,29.88,30.13,338281.0,29.3652,29.3652,29.0444,29.2874,338281.0
2022-09-27 15:10:00,30.13,30.15,29.9,30.15,154605.0,29.2874,29.3069,29.0639,29.3069,154605.0
2022-09-27 15:20:00,30.14,30.15,29.89,29.95,136226.0,29.2971,29.3069,29.0541,29.1125,136226.0
2022-09-27 15:30:00,29.99,29.99,29.72,29.79,293486.0,29.1513,29.1513,28.8889,28.9569,293486.0
2022-09-27 15:40:00,29.78,30.04,29.74,29.97,340412.0,28.9472,29.1999,28.9083,29.1319,340412.0
2022-09-27 15:50:00,29.95,30.21,29.94,30.06,1283931.0,29.1125,29.3652,29.1027,29.2194,1283931.0
2022-09-28 09:30:00,30.3,30.33,29.84,29.95,815609.0,29.4527,29.4818,29.0055,29.1125,815609.0
2022-09-28 09:40:00,29.98,30.4,29.93,30.21,828056.0,29.1416,29.5499,29.093,29.3652,828056.0
2022-09-28 09:50:00,30.21,30.43,30.15,30.27,558287.0,29.3652,29.579,29.3069,29.4235,558287.0
2022-09-28 10:00:00,30.27,30.65,29.98,29.99,679084.0,29.4235,29.7929,29.1416,29.1513,679084.0
2022-09-28 10:10:00,29.99,30.32,29.99,30.26,388023.0,29.1513,29.4721,29.1513,29.4138,388023.0
2022-09-28 10:20:00,30.26,30.8,30.25,30.79,822148.0,29.4138,29.9387,29.4041,29.929,822148.0
2022-09-28 10:30:00,30.8,30.95,30.67,30.73,653540.0,29.9387,30.0845,29.8123,29.8706,653540.0
2022-09-28 10:40:00,30.74,31.06,30.7,31.0,440073.0,29.8804,30.1914,29.8415,30.1331,440073.0
2022-09-28 10:50:00,30.98,30.98,30.77,30.81,280390.0,30.1137,30.1137,29.9095,29.9484,280390.0
2022-09-28 11:00:00,30.81,31.03,30.73,30.79,344924.0,29.9484,30.1623,29.8706,29.929,344924.0
2022-09-28 11:10:00,30.79,30.99,30.76,30.94,221967.0,29.929,30.1234,29.8998,30.0748,221967.0
2022-09-28 11:20:00,30.95,31.24,30.95,31.0,565584.0,30.0845,30.3664,30.0845,30.1331,565584.0
2022-09-28 11:30:00,31.01,31.04,30.84,30.89,309502.0,30.1428,30.172,29.9776,30.0262,309502.0
2022-09-28 11:40:00,30.89,31.12,30.83,31.06,175671.0,30.0262,30.2497,29.9679,30.1914,175671.0
2022-09-28 11:50:00,31.07,31.29,31.06,31.27,195533.0,30.2011,30.415,30.1914,30.3955,195533.0
2022-09-28 12:00:00,31.27,31.32,31.22,31.26,220234.0,30.3955,30.4442,30.3469,30.3858,220234.0
2022-09-28 12:10:00,31.26,31.56,31.26,31.56,402026.0,30.3858,30.6774,30.3858,30.6774,402026.0
2022-09-28 12:20:00,31.55,31.57,31.24,31.27,315099.0,30.6677,30.6872,30.3664,30.3955,315099.0
2022-09-28 12:30:00,31.28,31.35,31.21,31.22,198285.0,30.4053,30.4733,30.3372,30.3469,198285.0
2022-09-28 12:40:00,31.24,31.51,31.21,31.38,274342.0,30.3664,30.6288,30.3372,30.5025,274342.0
2022-09-28 12:50:00,31.39,31.41,31.27,31.4,129952.0,30.5122,30.5316,30.3955,30.5219,129952.0
2022-09-28 13:00:00,31.41,31.65,31.29,31.63,339670.0,30.5316,30.7649,30.415,30.7455,339670.0
2022-09-28 13:10:00,31.62,31.68,31.53,31.67,206437.0,30.7358,30.7941,30.6483,30.7844,206437.0
2022-09-28 13:20:00,31.67,31.67,31.46,31.5,171885.0,30.7844,30.7844,30.5802,30.6191,171885.0
2022-09-28 13:30:00,31.5,31.53,31.39,31.46,139561.0,30.6191,30.6483,30.5122,30.5802,139561.0
2022-09-28 13:40:00,31.47,31.56,31.29,31.34,181725.0,30.59,30.6774,30.415,30.4636,181725.0
2022-09-28 13:50:00,31.34,31.41,31.25,31.37,146294.0,30.4636,30.5316,30.3761,30.4928,146294.0
2022-09-28 14:00:00,31.37,31.49,31.33,31.46,168172.0,30.4928,30.6094,30.4539,30.5802,168172.0
2022-09-28 14:10:00,31.45,31.49,31.33,31.39,113485.0,30.5705,30.6094,30.4539,30.5122,113485.0
2022-09-28 14:20:00,31.4,31.41,31.28,31.4,120395.0,30.5219,30.5316,30.4053,30.5219,120395.0
2022-09-28 14:30:00,31.4,31.63,31.39,31.61,227648.0,30.5219,30.7455,30.5122,30.726,227648.0
2022-09-28 14:40:00,31.61,31.61,31.37,31.52,146263.0,30.726,30.726,30.4928,30.6386,146263.0
2022-09-28 14:50:00,31.53,31.61,31.53,31.55,113225.0,30.6483,30.726,30.6483,30.6677,113225.0
2022-09-28 15:00:00,31.55,31.94,31.52,31.86,545278.0,30.6677,31.0468,30.6386,30.969,545278.0
2022-09-28 15:10:00,31.86,31.93,31.78,31.8,237815.0,30.969,31.0371,30.8913,30.9107,237815.0
2022-09-28 15:20:00,31.8,31.96,31.75,31.89,215280.0,30.9107,31.0663,30.8621,30.9982,215280.0
2022-09-28 15:30:00,31.89,32.1,31.88,32.02,454517.0,30.9982,31.2023,30.9885,31.1246,454517.0
2022-09-28 15:40:00,32.02,32.25,32.01,32.19,392658.0,31.1246,31.3481,31.1149,31.2898,392658.0
2022-09-28 15:50:00,32.18,32.19,31.75,31.8,964017.0,31.2801,31.2898,30.8621,30.9107,964017.0
2022-09-29 09:30:00,30.83,30.91,30.37,30.41,1018065.0,29.9679,30.0456,29.5207,29.5596,1018065.0
2022-09-29 09:40:00,30.39,30.43,29.79,29.87,1117473.0,29.5402,29.579,28.9569,29.0347,1117473.0
2022-09-29 09:50:00,29.85,30.12,29.85,29.89,438573.0,29.0153,29.2777,29.0153,29.0541,438573.0
2022-09-29 10:00:00,29.89,29.93,29.48,29.49,824180.0,29.0541,29.093,28.6556,28.6653,824180.0
2022-09-29 10:10:00,29.48,29.61,29.23,29.33,608531.0,28.6556,28.782,28.4126,28.5098,608531.0
2022-09-29 10:20:00,29.33,29.6,29.31,29.53,434659.0,28.5098,28.7722,28.4904,28.7042,434659.0
2022-09-29 10:30:00,29.52,29.52,29.27,29.42,446036.0,28.6945,28.6945,28.4515,28.5973,446036.0
2022-09-29 10:40:00,29.41,29.65,29.4,29.56,388957.0,28.5876,28.8209,28.5778,28.7334,388957.0
2022-09-29 10:50:00,29.54,29.86,29.54,29.73,416915.0,28.7139,29.025,28.7139,28.8986,416915.0
2022-09-29 11:00:00,29.72,30.08,29.66,30.04,510365.0,28.8889,29.2388,28.8306,29.1999,510365.0
2022-09-29 11:10:00,30.04,30.06,29.72,29.82,343538.0,29.1999,29.2194,28.8889,28.9861,343538.0
2022-09-29 11:20:00,29.82,29.82,29.62,29.77,255454.0,28.9861,28.9861,28.7917,28.9375,255454.0
2022-09-29 11:30:00,29.76,29.89,29.66,29.84,329197.0,28.9278,29.0541,28.8306,29.0055,329197.0
2022-09-29 11:40:00,29.81,30.04,29.73,30.03,266479.0,28.9764,29.1999,28.8986,29.1902,266479.0
2022-09-29 11:50:00,30.03,30.28,29.97,30.12,420251.0,29.1902,29.4332,29.1319,29.2777,420251.0
2022-09-29 12:00:00,30.1,30.21,30.02,30.14,166625.0,29.2583,29.3652,29.1805,29.2971,166625.0
2022-09-29 12:10:00,30.13,30.14,29.8,29.82,215500.0,29.2874,29.2971,28.9667,28.9861,215500.0
2022-09-29 12:20:00,29.81,29.85,29.7,29.79,179954.0,28.9764,29.0153,28.8695,28.9569,179954.0
2022-09-29 12:30:00,29.78,29.95,29.77,29.92,140107.0,28.9472,29.1125,28.9375,29.0833,140107.0
2022-09-29 12:40:00,29.93,29.94,29.78,29.82,105240.0,29.093,29.1027,28.9472,28.9861,105240.0
2022-09-29 12:50:00,29.8,29.87,29.63,29.66,132651.0,28.9667,29.0347,28.8014,28.8306,132651.0
2022-09-29 13:00:00,29.66,29.66,29.49,29.49,264360.0,28.8306,28.8306,28.6653,28.6653,264360.0
2022-09-29 13:10:00,29.49,29.67,29.48,29.56,136856.0,28.6653,28.8403,28.6556,28.7334,136856.0
2022-09-29 13:20:00,29.55,29.63,29.44,29.52,168428.0,28.7236,28.8014,28.6167,28.6945,168428.0
2022-09-29 13:30:00,29.51,29.7,29.43,29.62,174420.0,28.6848,28.8695,28.607,28.7917,174420.0
2022-09-29 13:40:00,29.62,29.62,29.45,29.46,150713.0,28.7917,28.7917,28.6264,28.6362,150713.0
2022-09-29 13:50:00,29.47,29.51,29.18,29.19,995940.0,28.6459,28.6848,28.364,28.3737,995940.0
2022-09-29 14:00:00,29.2,29.28,29.08,29.23,895935.0,28.3834,28.4612,28.2668,28.4126,895935.0
2022-09-29 14:10:00,29.24,29.24,29.0,29.02,242009.0,28.4223,28.4223,28.189,28.2085,242009.0
2022-09-29 14:20:00,29.03,29.32,29.0,29.26,293055.0,28.2182,28.5001,28.189,28.4418,293055.0
2022-09-29 14:30:00,29.25,29.47,29.17,29.37,335599.0,28.432,28.6459,28.3543,28.5487,335599.0
2022-09-29 14:40:00,29.37,29.4,29.24,29.28,196928.0,28.5487,28.5778,28.4223,28.4612,196928.0
2022-09-29 14:50:00,29.26,29.28,29.04,29.05,312908.0,28.4418,28.4612,28.2279,28.2376,312908.0
2022-09-29 15:00:00,29.05,29.35,29.05,29.21,265620.0,28.2376,28.5292,28.2376,28.3932,265620.0
2022-09-29 15:10:00,29.21,29.57,29.16,29.53,441945.0,28.3932,28.7431,28.3446,28.7042,441945.0
2022-09-29 15:20:00,29.52,29.55,29.31,29.4,356183.0,28.6945,28.7236,28.4904,28.5778,356183.0
2022-09-29 15:30:00,29.38,29.89,29.36,29.77,587932.0,28.5584,29.0541,28.539,28.9375,587932.0
2022-09-29 15:40:00,29.77,29.81,29.58,29.72,442644.0,28.9375,28.9764,28.7528,28.8889,442644.0
2022-09-29 15:50:00,29.73,29.91,29.66,29.81,1508642.0,28.8986,29.0736,28.8306,28.9764,1508642.0
2022-09-30 09:30:00,29.57,29.77,29.13,29.25,743917.0,28.7431,28.9375,28.3154,28.432,743917.0
2022-09-30 09:40:00,29.25,29.7,29.14,29.46,875608.0,28.432,28.8695,28.3251,28.6362,875608.0
2022-09-30 09:50:00,29.47,29.99,29.39,29.85,661549.0,28.6459,29.1513,28.5681,29.0153,661549.0
2022-09-30 10:00:00,29.85,29.9,29.64,29.78,419247.0,29.0153,29.0639,28.8111,28.9472,419247.0
2022-09-30 10:10:00,29.79,29.92,29.49,29.74,400957.0,28.9569,29.0833,28.6653,28.9083,400957.0
2022-09-30 10:20:00,29.72,29.94,29.62,29.84,291062.0,28.8889,29.1027,28.7917,29.0055,291062.0
2022-09-30 10:30:00,29.85,30.23,29.82,30.13,566849.0,29.0153,29.3846,28.9861,29.2874,566849.0
2022-09-30 10:40:00,30.15,30.15,29.9,30.05,424698.0,29.3069,29.3069,29.0639,29.2097,424698.0
2022-09-30 10:50:00,30.06,30.2,29.99,30.11,281578.0,29.2194,29.3555,29.1513,29.268,281578.0
2022-09-30 11:00:00,30.12,30.49,29.97,30.46,383980.0,29.2777,29.6374,29.1319,29.6082,383980.0
2022-09-30 11:10:00,30.47,30.55,30.37,30.41,357105.0,29.6179,29.6957,29.5207,29.5596,357105.0
2022-09-30 11:20:00,30.41,30.52,30.38,30.39,221578.0,29.5596,29.6665,29.5304,29.5402,221578.0
2022-09-30 11:30:00,30.4,30.48,30.21,30.24,288864.0,29.5499,29.6276,29.3652,29.3944,288864.0
2022-09-30 11:40:00,30.24,30.27,29.88,29.91,479922.0,29.3944,29.4235,29.0444,29.0736,479922.0
2022-09-30 11:50:00,29.89,29.89,29.77,29.82,348484.0,29.0541,29.0541,28.9375,28.9861,348484.0
2022-09-30 12:00:00,29.83,29.83,29.62,29.62,377481.0,28.9958,28.9958,28.7917,28.7917,377481.0
2022-09-30 12:10:00,29.61,29.79,29.6,29.74,390299.0,28.782,28.9569,28.7722,28.9083,390299.0
2022-09-30 12:20:00,29.72,29.8,29.54,29.69,163162.0,28.8889,28.9667,28.7139,28.8597,163162.0
2022-09-30 12:30:00,29.69,29.9,29.68,29.87,184390.0,28.8597,29.0639,28.85,29.0347,184390.0
2022-09-30 12:40:00,29.88,29.93,29.82,29.88,183623.0,29.0444,29.093,28.9861,29.0444,183623.0
2022-09-30 12:50:00,29.89,29.92,29.73,29.75,119447.0,29.0541,29.0833,28.8986,28.9181,119447.0
2022-09-30 13:00:00,29.75,29.8,29.6,29.75,236856.0,28.9181,28.9667,28.7722,28.9181,236856.0
2022-09-30 13:10:00,29.75,29.83,29.59,29.63,155824.0,28.9181,28.9958,28.7625,28.8014,155824.0
2022-09-30 13:20:00,29.65,29.8,29.61,29.75,135440.0,28.8209,28.9667,28.782,28.9181,135440.0
2022-09-30 13:30:00,29.76,29.81,29.34,29.47,328937.0,28.9278,28.9764,28.5195,28.6459,328937.0
2022-09-30 13:40:00,29.47,29.47,29.28,29.29,151787.0,28.6459,28.6459,28.4612,28.4709,151787.0
2022-09-30 13:50:00,29.28,29.44,29.26,29.33,352605.0,28.4612,28.6167,28.4418,28.5098,352605.0
2022-09-30 14:00:00,29.33,29.38,29.23,29.35,354838.0,28.5098,28.5584,28.4126,28.5292,354838.0
2022-09-30 14:10:00,29.35,29.53,29.34,29.4,283900.0,28.5292,28.7042,28.5195,28.5778,283900.0
2022-09-30 14:20:00,29.39,29.46,29.18,29.27,185111.0,28.5681,28.6362,28.364,28.4515,185111.0
2022-09-30 14:30:00,29.27,29.39,29.19,29.26,251383.0,28.4515,28.5681,28.3737,28.4418,251383.0
2022-09-30 14:40:00,29.26,29.26,28.9,29.06,553559.0,28.4418,28.4418,28.0918,28.2474,553559.0
2022-09-30 14:50:00,29.07,29.12,28.87,28.93,334193.0,28.2571,28.3057,28.0627,28.121,334193.0
2022-09-30 15:00:00,28.92,29.28,28.89,29.08,316651.0,28.1113,28.4612,28.0821,28.2668,316651.0
2022-09-30 15:10:00,29.07,29.18,28.85,29.01,286454.0,28.2571,28.364,28.0432,28.1987,286454.0
2022-09-30 15:20:00,29.03,29.12,28.81,29.09,334230.0,28.2182,28.3057,28.0043,28.2765,334230.0
2022-09-30 15:30:00,29.11,29.26,28.84,28.91,411045.0,28.296,28.4418,28.0335,28.1015,411045.0
2022-09-30 15:40:00,28.9,29.1,28.88,28.99,420999.0,28.0918,28.2862,28.0724,28.1793,420999.0
2022-09-30 15:50:00,28.99,28.99,28.38,28.4,2801981.0,28.1793,28.1793,27.5864,27.6058,2801981.0
2022-10-03 09:30:00,29.33,29.42,28.99,28.99,685966.0,28.5098,28.5973,28.1793,28.1793,685966.0
2022-10-03 09:40:00,29.0,29.45,28.88,29.38,953680.0,28.189,28.6264,28.0724,28.5584,953680.0
2022-10-03 09:50:00,29.39,29.4,29.08,29.22,638887.0,28.5681,28.5778,28.2668,28.4029,638887.0
2022-10-03 10:00:00,29.22,29.95,29.22,29.86,1089816.0,28.4029,29.1125,28.4029,29.025,1089816.0
2022-10-03 10:10:00,29.86,29.95,29.77,29.9,395848.0,29.025,29.1125,28.9375,29.0639,395848.0
2022-10-03 10:20:00,29.9,30.22,29.88,30.09,578943.0,29.0639,29.3749,29.0444,29.2485,578943.0
2022-10-03 10:30:00,30.11,30.18,29.99,30.05,415634.0,29.268,29.336,29.1513,29.2097,415634.0
2022-10-03 10:40:00,30.05,30.25,29.99,30.22,414364.0,29.2097,29.4041,29.1513,29.3749,414364.0
2022-10-03 10:50:00,30.22,30.25,30.09,30.1,348577.0,29.3749,29.4041,29.2485,29.2583,348577.0
2022-10-03 11:00:00,30.1,30.28,30.04,30.28,294365.0,29.2583,29.4332,29.1999,29.4332,294365.0
2022-10-03 11:10:00,30.28,30.37,30.2,30.21,535289.0,29.4332,29.5207,29.3555,29.3652,535289.0
2022-10-03 11:20:00,30.22,30.26,30.15,30.24,260596.0,29.3749,29.4138,29.3069,29.3944,260596.0
2022-10-03 11:30:00,30.24,30.3,30.01,30.1,399327.0,29.3944,29.4527,29.1708,29.2583,399327.0
2022-10-03 11:40:00,30.1,30.1,29.93,30.05,173046.0,29.2583,29.2583,29.093,29.2097,173046.0
2022-10-03 11:50:00,30.05,30.11,29.89,29.97,174971.0,29.2097,29.268,29.0541,29.1319,174971.0
2022-10-03 12:00:00,29.96,30.2,29.96,30.2,159181.0,29.1222,29.3555,29.1222,29.3555,159181.0
2022-10-03 12:10:00,30.2,30.24,30.07,30.1,154807.0,29.3555,29.3944,29.2291,29.2583,154807.0
2022-10-03 12:20:00,30.12,30.18,29.93,29.96,235663.0,29.2777,29.336,29.093,29.1222,235663.0
2022-10-03 12:30:00,29.95,30.06,29.88,30.05,184009.0,29.1125,29.2194,29.0444,29.2097,184009.0
2022-10-03 12:40:00,30.05,30.09,29.98,30.02,137773.0,29.2097,29.2485,29.1416,29.1805,137773.0
2022-10-03 12:50:00,30.03,30.09,29.89,30.09,153958.0,29.1902,29.2485,29.0541,29.2485,153958.0
2022-10-03 13:00:00,30.08,30.24,30.06,30.21,148722.0,29.2388,29.3944,29.2194,29.3652,148722.0
2022-10-03 13:10:00,30.22,30.23,30.15,30.19,93723.0,29.3749,29.3846,29.3069,29.3458,93723.0
2022-10-03 13:20:00,30.18,30.41,30.18,30.33,206907.0,29.336,29.5596,29.336,29.4818,206907.0
2022-10-03 13:30:00,30.34,30.5,30.33,30.41,291147.0,29.4916,29.6471,29.4818,29.5596,291147.0
2022-10-03 13:40:00,30.41,30.54,30.41,30.49,217776.0,29.5596,29.686,29.5596,29.6374,217776.0
2022-10-03 13:50:00,30.49,30.49,30.38,30.41,109156.0,29.6374,29.6374,29.5304,29.5596,109156.0
2022-10-03 14:00:00,30.43,30.63,30.41,30.56,182773.0,29.579,29.7734,29.5596,29.7054,182773.0
2022-10-03 14:10:00,30.56,30.71,30.55,30.69,182287.0,29.7054,29.8512,29.6957,29.8318,182287.0
2022-10-03 14:20:00,30.69,30.88,30.69,30.86,243647.0,29.8318,30.0165,29.8318,29.997,243647.0
2022-10-03 14:30:00,30.85,30.9,30.83,30.9,166238.0,29.9873,30.0359,29.9679,30.0359,166238.0
2022-10-03 14:40:00,30.89,31.01,30.88,30.94,246011.0,30.0262,30.1428,30.0165,30.0748,246011.0
2022-10-03 14:50:00,30.96,31.11,30.93,31.01,240815.0,30.0942,30.24,30.0651,30.1428,240815.0
2022-10-03 15:00:00,31.0,31.06,30.92,31.03,195235.0,30.1331,30.1914,30.0553,30.1623,195235.0
2022-10-03 15:10:00,31.03,31.03,30.8,30.89,271144.0,30.1623,30.1623,29.9387,30.0262,271144.0
2022-10-03 15:20:00,30.88,31.03,30.87,30.99,178358.0,30.0165,30.1623,30.0067,30.1234,178358.0
2022-10-03 15:30:00,30.98,31.05,30.87,30.89,173126.0,30.1137,30.1817,30.0067,30.0262,173126.0
2022-10-03 15:40:00,30.89,30.9,30.71,30.75,265006.0,30.0262,30.0359,29.8512,29.8901,265006.0
2022-10-03 15:50:00,30.77,30.8,30.51,30.66,1092222.0,29.9095,29.9387,29.6568,29.8026,1092222.0
2022-10-04 09:30:00,32.08,32.61,32.07,32.6,1529259.0,31.1829,31.6981,31.1732,31.6884,1529259.0
2022-10-04 09:40:00,32.6,32.87,32.52,32.84,1122166.0,31.6884,31.9508,31.6106,31.9216,1122166.0
2022-10-04 09:50:00,32.83,33.01,32.7,32.99,622474.0,31.9119,32.0869,31.7856,32.0674,622474.0
2022-10-04 10:00:00,33.02,33.3,33.0,33.13,870435.0,32.0966,32.3688,32.0772,32.2035,870435.0
2022-10-04 10:10:00,33.12,33.22,33.09,33.14,448536.0,32.1938,32.291,32.1647,32.2133,448536.0
2022-10-04 10:20:00,33.15,33.15,33.0,33.0,466981.0,32.223,32.223,32.0772,32.0772,466981.0
2022-10-04 10:30:00,33.01,33.23,33.0,33.16,455881.0,32.0869,32.3007,32.0772,32.2327,455881.0
2022-10-04 10:40:00,33.16,33.26,33.04,33.12,683252.0,32.2327,32.3299,32.1161,32.1938,683252.0
2022-10-04 10:50:00,33.13,33.34,32.96,33.29,383630.0,32.2035,32.4077,32.0383,32.3591,383630.0
2022-10-04 11:00:00,33.3,33.35,33.21,33.26,523549.0,32.3688,32.4174,32.2813,32.3299,523549.0
2022-10-04 11:10:00,33.25,33.3,33.1,33.28,441807.0,32.3202,32.3688,32.1744,32.3493,441807.0
2022-10-04 11:20:00,33.28,33.35,33.27,33.31,213851.0,32.3493,32.4174,32.3396,32.3785,213851.0
2022-10-04 11:30:00,33.33,33.4,33.13,33.28,376038.0,32.3979,32.466,32.2035,32.3493,376038.0
2022-10-04 11:40:00,33.28,33.32,33.1,33.14,215288.0,32.3493,32.3882,32.1744,32.2133,215288.0
2022-10-04 11:50:00,33.15,33.24,33.09,33.23,96993.0,32.223,32.3105,32.1647,32.3007,96993.0
2022-10-04 12:00:00,33.25,33.29,33.17,33.19,147452.0,32.3202,32.3591,32.2424,32.2619,147452.0
2022-10-04 12:10:00,33.18,33.28,33.16,33.22,190676.0,32.2521,32.3493,32.2327,32.291,190676.0
2022-10-04 12:20:00,33.21,33.39,33.16,33.31,117869.0,32.2813,32.4563,32.2327,32.3785,117869.0
2022-10-04 12:30:00,33.3,33.38,33.29,33.32,80065.0,32.3688,32.4465,32.3591,32.3882,80065.0
2022-10-04 12:40:00,33.33,33.33,33.02,33.04,196346.0,32.3979,32.3979,32.0966,32.1161,196346.0
2022-10-04 12:50:00,33.04,33.08,32.95,33.03,235482.0,32.1161,32.1549,32.0286,32.1063,235482.0
2022-10-04 13:00:00,33.03,33.06,32.84,32.87,236801.0,32.1063,32.1355,31.9216,31.9508,236801.0
2022-10-04 13:10:00,32.86,32.94,32.55,32.58,561342.0,31.9411,32.0188,31.6398,31.6689,561342.0
2022-10-04 13:20:00,32.57,32.84,32.51,32.82,329967.0,31.6592,31.9216,31.6009,31.9022,329967.0
2022-10-04 13:30:00,32.83,32.92,32.78,32.82,175490.0,31.9119,31.9994,31.8633,31.9022,175490.0
2022-10-04 13:40:00,32.82,32.97,32.79,32.94,199920.0,31.9022,32.048,31.873,32.0188,199920.0
2022-10-04 13:50:00,32.95,33.17,32.92,33.05,314084.0,32.0286,32.2424,31.9994,32.1258,314084.0
2022-10-04 14:00:00,33.06,33.15,33.04,33.1,175310.0,32.1355,32.223,32.1161,32.1744,175310.0
2022-10-04 14:10:00,33.11,33.14,32.98,33.0,162745.0,32.1841,32.2133,32.0577,32.0772,162745.0
2022-10-04 14:20:00,32.99,33.11,32.87,32.87,185491.0,32.0674,32.1841,31.9508,31.9508,185491.0
2022-10-04 14:30:00,32.89,33.09,32.86,32.99,108106.0,31.9702,32.1647,31.9411,32.0674,108106.0
2022-10-04 14:40:00,32.98,33.24,32.98,33.21,309526.0,32.0577,32.3105,32.0577,32.2813,309526.0
2022-10-04 14:50:00,33.23,33.34,33.22,33.27,312777.0,32.3007,32.4077,32.291,32.3396,312777.0
2022-10-04 15:00:00,33.26,33.29,33.06,33.08,195564.0,32.3299,32.3591,32.1355,32.1549,195564.0
2022-10-04 15:10:00,33.08,33.11,32.85,33.02,342375.0,32.1549,32.1841,31.9314,32.0966,342375.0
2022-10-04 15:20:00,33.04,33.2,32.93,33.14,183573.0,32.1161,32.2716,32.0091,32.2133,183573.0
2022-10-04 15:30:00,33.13,33.31,33.01,33.25,468615.0,32.2035,32.3785,32.0869,32.3202,468615.0
2022-10-04 15:40:00,33.25,33.26,33.13,33.19,346016.0,32.3202,32.3299,32.2035,32.2619,346016.0
2022-10-04 15:50:00,33.2,33.48,33.2,33.48,1050327.0,32.2716,32.5437,32.2716,32.5437,1050327.0
2022-10-05 09:30:00,32.26,32.72,32.23,32.41,1040603.0,31.3579,31.805,31.3287,31.5037,1040603.0
2022-10-05 09:40:00,32.42,32.63,32.27,32.52,484422.0,31.5134,31.7175,31.3676,31.6106,484422.0
2022-10-05 09:50:00,32.5,32.61,32.36,32.5,409186.0,31.5912,31.6981,31.4551,31.5912,409186.0
2022-10-05 10:00:00,32.49,32.49,31.89,31.91,1608847.0,31.5814,31.5814,30.9982,31.0177,1608847.0
2022-10-05 10:10:00,31.91,32.11,31.75,31.79,498879.0,31.0177,31.2121,30.8621,30.901,498879.0
2022-10-05 10:20:00,31.81,31.99,31.74,31.76,343969.0,30.9204,31.0954,30.8524,30.8718,343969.0
2022-10-05 10:30:00,31.73,31.84,31.6,31.83,350252.0,30.8427,30.9496,30.7163,30.9399,350252.0
2022-10-05 10:40:00,31.82,31.96,31.75,31.82,224755.0,30.9302,31.0663,30.8621,30.9302,224755.0
2022-10-05 10:50:00,31.82,31.86,31.66,31.71,202493.0,30.9302,30.969,30.7746,30.8232,202493.0
2022-10-05 11:00:00,31.71,31.93,31.69,31.82,251903.0,30.8232,31.0371,30.8038,30.9302,251903.0
2022-10-05 11:10:00,31.81,32.05,31.74,32.04,384833.0,30.9204,31.1537,30.8524,31.144,384833.0
2022-10-05 11:20:00,32.03,32.11,31.95,32.04,191940.0,31.1343,31.2121,31.0565,31.144,191940.0
2022-10-05 11:30:00,32.03,32.27,31.96,32.24,252594.0,31.1343,31.3676,31.0663,31.3384,252594.0
2022-10-05 11:40:00,32.24,32.26,32.07,32.08,176214.0,31.3384,31.3579,31.1732,31.1829,176214.0
2022-10-05 11:50:00,32.09,32.21,32.04,32.17,129580.0,31.1926,31.3093,31.144,31.2704,129580.0
2022-10-05 12:00:00,32.17,32.43,31.95,32.37,402117.0,31.2704,31.5231,31.0565,31.4648,402117.0
2022-10-05 12:10:00,32.37,32.74,32.36,32.65,623600.0,31.4648,31.8244,31.4551,31.737,623600.0
2022-10-05 12:20:00,32.67,32.68,32.5,32.55,228199.0,31.7564,31.7661,31.5912,31.6398,228199.0
2022-10-05 12:30:00,32.53,32.6,32.47,32.57,118662.0,31.6203,31.6884,31.562,31.6592,118662.0
2022-10-05 12:40:00,32.55,32.91,32.5,32.91,246428.0,31.6398,31.9897,31.5912,31.9897,246428.0
2022-10-05 12:50:00,32.9,32.96,32.74,32.76,184000.0,31.98,32.0383,31.8244,31.8439,184000.0
2022-10-05 13:00:00,32.75,33.03,32.73,32.92,216752.0,31.8342,32.1063,31.8147,31.9994,216752.0
2022-10-05 13:10:00,32.94,33.2,32.93,33.2,234159.0,32.0188,32.2716,32.0091,32.2716,234159.0
2022-10-05 13:20:00,33.2,33.36,33.09,33.12,236276.0,32.2716,32.4271,32.1647,32.1938,236276.0
2022-10-05 13:30:00,33.12,33.15,32.98,33.11,200830.0,32.1938,32.223,32.0577,32.1841,200830.0
2022-10-05 13:40:00,33.12,33.22,32.99,33.17,491543.0,32.1938,32.291,32.0674,32.2424,491543.0
2022-10-05 13:50:00,33.17,33.2,32.89,32.91,296221.0,32.2424,32.2716,31.9702,31.9897,296221.0
2022-10-05 14:00:00,32.9,33.1,32.86,33.01,247984.0,31.98,32.1744,31.9411,32.0869,247984.0
2022-10-05 14:10:00,33.0,33.28,33.0,33.25,186770.0,32.0772,32.3493,32.0772,32.3202,186770.0
2022-10-05 14:20:00,33.22,33.27,33.08,33.23,197821.0,32.291,32.3396,32.1549,32.3007,197821.0
2022-10-05 14:30:00,33.23,33.31,33.09,33.24,341050.0,32.3007,32.3785,32.1647,32.3105,341050.0
2022-10-05 14:40:00,33.25,33.34,33.19,33.24,200050.0,32.3202,32.4077,32.2619,32.3105,200050.0
2022-10-05 14:50:00,33.24,33.42,33.18,33.39,235365.0,32.3105,32.4854,32.2521,32.4563,235365.0
2022-10-05 15:00:00,33.4,33.62,33.4,33.55,445451.0,32.466,32.6798,32.466,32.6118,445451.0
2022-10-05 15:10:00,33.55,33.87,33.49,33.79,403721.0,32.6118,32.9228,32.5535,32.8451,403721.0
2022-10-05 15:20:00,33.78,33.8,33.59,33.61,208347.0,32.8354,32.8548,32.6507,32.6701,208347.0
2022-10-05 15:30:00,33.61,33.71,33.53,33.57,283780.0,32.6701,32.7673,32.5923,32.6312,283780.0
2022-10-05 15:40:00,33.56,33.65,33.45,33.48,307208.0,32.6215,32.709,32.5146,32.5437,307208.0
2022-10-05 15:50:00,33.47,33.47,33.07,33.25,1577265.0,32.534,32.534,32.1452,32.3202,1577265.0
2022-10-06 09:30:00,32.8,33.33,32.75,33.32,786615.0,31.8828,32.3979,31.8342,32.3882,786615.0
2022-10-06 09:40:00,33.34,33.64,33.15,33.22,914154.0,32.4077,32.6993,32.223,32.291,914154.0
2022-10-06 09:50:00,33.22,33.49,32.92,32.97,619828.0,32.291,32.5535,31.9994,32.048,619828.0
2022-10-06 10:00:00,32.97,32.97,32.43,32.59,874230.0,32.048,32.048,31.5231,31.6786,874230.0
2022-10-06 10:10:00,32.57,32.71,32.32,32.55,656068.0,31.6592,31.7953,31.4162,31.6398,656068.0
2022-10-06 10:20:00,32.55,32.6,32.29,32.3,550989.0,31.6398,31.6884,31.387,31.3967,550989.0
2022-10-06 10:30:00,32.29,32.52,32.23,32.44,416541.0,31.387,31.6106,31.3287,31.5328,416541.0
2022-10-06 10:40:00,32.44,32.86,32.44,32.85,356878.0,31.5328,31.9411,31.5328,31.9314,356878.0
2022-10-06 10:50:00,32.83,33.05,32.75,33.03,329722.0,31.9119,32.1258,31.8342,32.1063,329722.0
2022-10-06 11:00:00,33.03,33.05,32.68,32.78,428857.0,32.1063,32.1258,31.7661,31.8633,428857.0
2022-10-06 11:10:00,32.8,33.03,32.63,33.0,340771.0,31.8828,32.1063,31.7175,32.0772,340771.0
2022-10-06 11:20:00,32.99,33.13,32.92,33.04,308634.0,32.0674,32.2035,31.9994,32.1161,308634.0
2022-10-06 11:30:00,33.05,33.05,32.81,32.84,202996.0,32.1258,32.1258,31.8925,31.9216,202996.0
2022-10-06 11:40:00,32.82,33.03,32.77,32.98,212263.0,31.9022,32.1063,31.8536,32.0577,212263.0
2022-10-06 11:50:00,32.97,33.16,32.53,32.58,593356.0,32.048,32.2327,31.6203,31.6689,593356.0
2022-10-06 12:00:00,32.57,32.63,32.45,32.49,201058.0,31.6592,31.7175,31.5426,31.5814,201058.0
2022-10-06 12:10:00,32.49,32.54,32.38,32.48,151114.0,31.5814,31.63,31.4745,31.5717,151114.0
2022-10-06 12:20:00,32.5,32.75,32.48,32.72,135697.0,31.5912,31.8342,31.5717,31.805,135697.0
2022-10-06 12:30:00,32.73,32.79,32.58,32.78,100291.0,31.8147,31.873,31.6689,31.8633,100291.0
2022-10-06 12:40:00,32.77,32.99,32.73,32.89,212419.0,31.8536,32.0674,31.8147,31.9702,212419.0
2022-10-06 12:50:00,32.9,32.92,32.76,32.77,202602.0,31.98,31.9994,31.8439,31.8536,202602.0
2022-10-06 13:00:00,32.78,32.84,32.57,32.6,171086.0,31.8633,31.9216,31.6592,31.6884,171086.0
2022-10-06 13:10:00,32.59,32.88,32.57,32.8,137222.0,31.6786,31.9605,31.6592,31.8828,137222.0
2022-10-06 13:20:00,32.8,32.9,32.73,32.86,199250.0,31.8828,31.98,31.8147,31.9411,199250.0
2022-10-06 13:30:00,32.85,32.85,32.58,32.61,100253.0,31.9314,31.9314,31.6689,31.6981,100253.0
2022-10-06 13:40:00,32.6,32.79,32.59,32.79,86442.0,31.6884,31.873,31.6786,31.873,86442.0
2022-10-06 13:50:00,32.78,32.84,32.68,32.76,162905.0,31.8633,31.9216,31.7661,31.8439,162905.0
2022-10-06 14:00:00,32.76,32.76,32.48,32.52,214627.0,31.8439,31.8439,31.5717,31.6106,214627.0
2022-10-06 14:10:00,32.53,32.59,32.4,32.42,171558.0,31.6203,31.6786,31.4939,31.5134,171558.0
2022-10-06 14:20:00,32.43,32.57,32.42,32.48,172953.0,31.5231,31.6592,31.5134,31.5717,172953.0
2022-10-06 14:30:00,32.49,32.63,32.39,32.47,210124.0,31.5814,31.7175,31.4842,31.562,210124.0
2022-10-06 14:40:00,32.46,32.53,32.17,32.18,333618.0,31.5523,31.6203,31.2704,31.2801,333618.0
2022-10-06 14:50:00,32.17,32.34,32.05,32.23,381424.0,31.2704,31.4356,31.1537,31.3287,381424.0
2022-10-06 15:00:00,32.22,32.28,32.09,32.19,232764.0,31.319,31.3773,31.1926,31.2898,232764.0
2022-10-06 15:10:00,32.19,32.31,32.03,32.24,295309.0,31.2898,31.4065,31.1343,31.3384,295309.0
2022-10-06 15:20:00,32.23,32.51,32.19,32.5,364131.0,31.3287,31.6009,31.2898,31.5912,364131.0
2022-10-06 15:30:00,32.51,32.54,32.33,32.36,193367.0,31.6009,31.63,31.4259,31.4551,193367.0
2022-10-06 15:40:00,32.35,32.46,32.25,32.28,176617.0,31.4453,31.5523,31.3481,31.3773,176617.0
2022-10-06 15:50:00,32.27,32.41,32.1,32.18,767254.0,31.3676,31.5037,31.2023,31.2801,767254.0
2022-10-07 09:30:00,31.07,31.16,30.76,30.92,1380909.0,30.2011,30.2886,29.8998,30.0553,1380909.0
2022-10-07 09:40:00,30.92,31.09,30.38,30.39,972968.0,30.0553,30.2206,29.5304,29.5402,972968.0
2022-10-07 09:50:00,30.38,30.48,30.14,30.18,767618.0,29.5304,29.6276,29.2971,29.336,767618.0
2022-10-07 10:00:00,30.17,30.28,29.99,30.2,605349.0,29.3263,29.4332,29.1513,29.3555,605349.0
2022-10-07 10:10:00,30.18,30.39,30.15,30.37,346232.0,29.336,29.5402,29.3069,29.5207,346232.0
2022-10-07 10:20:00,30.37,30.53,30.33,30.35,464009.0,29.5207,29.6762,29.4818,29.5013,464009.0
2022-10-07 10:30:00,30.36,30.41,30.19,30.22,311518.0,29.511,29.5596,29.3458,29.3749,311518.0
2022-10-07 10:40:00,30.21,30.59,30.21,30.52,424232.0,29.3652,29.7346,29.3652,29.6665,424232.0
2022-10-07 10:50:00,30.52,30.56,30.32,30.41,272886.0,29.6665,29.7054,29.4721,29.5596,272886.0
2022-10-07 11:00:00,30.41,30.58,30.32,30.36,159032.0,29.5596,29.7248,29.4721,29.511,159032.0
2022-10-07 11:10:00,30.35,30.43,30.14,30.14,209193.0,29.5013,29.579,29.2971,29.2971,209193.0
2022-10-07 11:20:00,30.14,30.28,30.07,30.26,280725.0,29.2971,29.4332,29.2291,29.4138,280725.0
2022-10-07 11:30:00,30.26,30.33,30.14,30.22,180224.0,29.4138,29.4818,29.2971,29.3749,180224.0
2022-10-07 11:40:00,30.2,30.25,30.03,30.03,286078.0,29.3555,29.4041,29.1902,29.1902,286078.0
2022-10-07 11:50:00,30.04,30.17,30.01,30.13,155539.0,29.1999,29.3263,29.1708,29.2874,155539.0
2022-10-07 12:00:00,30.11,30.21,30.03,30.17,114531.0,29.268,29.3652,29.1902,29.3263,114531.0
2022-10-07 12:10:00,30.18,30.25,30.07,30.07,115348.0,29.336,29.4041,29.2291,29.2291,115348.0
2022-10-07 12:20:00,30.08,30.1,29.83,29.87,287892.0,29.2388,29.2583,28.9958,29.0347,287892.0
2022-10-07 12:30:00,29.86,29.86,29.76,29.83,211275.0,29.025,29.025,28.9278,28.9958,211275.0
2022-10-07 12:40:00,29.85,29.85,29.66,29.69,202767.0,29.0153,29.0153,28.8306,28.8597,202767.0
2022-10-07 12:50:00,29.69,29.75,29.64,29.75,347117.0,28.8597,28.9181,28.8111,28.9181,347117.0
2022-10-07 13:00:00,29.73,29.73,29.56,29.58,187922.0,28.8986,28.8986,28.7334,28.7528,187922.0
2022-10-07 13:10:00,29.58,29.84,29.57,29.82,217621.0,28.7528,29.0055,28.7431,28.9861,217621.0
2022-10-07 13:20:00,29.81,29.83,29.72,29.75,150576.0,28.9764,28.9958,28.8889,28.9181,150576.0
2022-10-07 13:30:00,29.74,29.75,29.64,29.71,260919.0,28.9083,28.9181,28.8111,28.8792,260919.0
2022-10-07 13:40:00,29.73,29.87,29.71,29.72,139181.0,28.8986,29.0347,28.8792,28.8889,139181.0
2022-10-07 13:50:00,29.73,29.78,29.59,29.65,195997.0,28.8986,28.9472,28.7625,28.8209,195997.0
2022-10-07 14:00:00,29.63,29.72,29.59,29.66,98548.0,28.8014,28.8889,28.7625,28.8306,98548.0
2022-10-07 14:10:00,29.65,29.73,29.53,29.61,258255.0,28.8209,28.8986,28.7042,28.782,258255.0
2022-10-07 14:20:00,29.6,29.62,29.43,29.44,194959.0,28.7722,28.7917,28.607,28.6167,194959.0
2022-10-07 14:30:00,29.44,29.55,29.36,29.48,264411.0,28.6167,28.7236,28.539,28.6556,264411.0
2022-10-07 14:40:00,29.49,29.54,29.34,29.44,612490.0,28.6653,28.7139,28.5195,28.6167,612490.0
2022-10-07 14:50:00,29.45,29.49,29.4,29.47,184096.0,28.6264,28.6653,28.5778,28.6459,184096.0
2022-10-07 15:00:00,29.49,29.65,29.47,29.5,285209.0,28.6653,28.8209,28.6459,28.675,285209.0
2022-10-07 15:10:00,29.5,29.56,29.28,29.3,435197.0,28.675,28.7334,28.4612,28.4806,435197.0
2022-10-07 15:20:00,29.31,29.35,29.09,29.16,367575.0,28.4904,28.5292,28.2765,28.3446,367575.0
2022-10-07 15:30:00,29.16,29.33,29.0,29.33,537498.0,28.3446,28.5098,28.189,28.5098,537498.0
2022-10-07 15:40:00,29.32,29.49,29.27,29.31,588409.0,28.5001,28.6653,28.4515,28.4904,588409.0
2022-10-07 15:50:00,29.32,29.59,29.32,29.47,1310603.0,28.5001,28.7625,28.5001,28.6459,1310603.0
2022-10-10 09:30:00,29.75,29.82,29.4,29.44,540510.0,28.9181,28.9861,28.5778,28.6167,540510.0
2022-10-10 09:40:00,29.46,29.7,29.34,29.5,454965.0,28.6362,28.8695,28.5195,28.675,454965.0
2022-10-10 09:50:00,29.5,29.59,29.18,29.18,435969.0,28.675,28.7625,28.364,28.364,435969.0
2022-10-10 10:00:00,29.19,29.3,29.02,29.04,414251.0,28.3737,28.4806,28.2085,28.2279,414251.0
2022-10-10 10:10:00,29.04,29.24,29.04,29.2,194738.0,28.2279,28.4223,28.2279,28.3834,194738.0
2022-10-10 10:20:00,29.2,29.53,29.16,29.4,364130.0,28.3834,28.7042,28.3446,28.5778,364130.0
2022-10-10 10:30:00,29.4,29.51,28.84,28.84,685180.0,28.5778,28.6848,28.0335,28.0335,685180.0
2022-10-10 10:40:00,28.84,28.97,28.81,28.88,230488.0,28.0335,28.1599,28.0043,28.0724,230488.0
2022-10-10 10:50:00,28.88,28.92,28.71,28.84,397088.0,28.0724,28.1113,27.9071,28.0335,397088.0
2022-10-10 11:00:00,28.83,28.83,28.62,28.72,276794.0,28.0238,28.0238,27.8197,27.9169,276794.0
2022-10-10 11:10:00,28.71,28.89,28.7,28.77,232661.0,27.9071,28.0821,27.8974,27.9655,232661.0
2022-10-10 11:20:00,28.76,29.06,28.75,28.88,305296.0,27.9557,28.2474,27.946,28.0724,305296.0
2022-10-10 11:30:00,28.87,28.93,28.79,28.8,195731.0,28.0627,28.121,27.9849,27.9946,195731.0
2022-10-10 11:40:00,28.8,28.99,28.73,28.98,145518.0,27.9946,28.1793,27.9266,28.1696,145518.0
2022-10-10 11:50:00,28.98,29.14,28.95,28.99,149235.0,28.1696,28.3251,28.1404,28.1793,149235.0
2022-10-10 12:00:00,28.98,29.02,28.83,28.84,105210.0,28.1696,28.2085,28.0238,28.0335,105210.0
2022-10-10 12:10:00,28.84,28.91,28.79,28.8,126289.0,28.0335,28.1015,27.9849,27.9946,126289.0
2022-10-10 12:20:00,28.77,28.79,28.52,28.55,248788.0,27.9655,27.9849,27.7225,27.7516,248788.0
2022-10-10 12:30:00,28.55,28.62,28.49,28.58,149896.0,27.7516,27.8197,27.6933,27.7808,149896.0
2022-10-10 12:40:00,28.6,28.63,28.5,28.54,99599.0,27.8002,27.8294,27.703,27.7419,99599.0
2022-10-10 12:50:00,28.53,28.54,28.38,28.39,259529.0,27.7322,27.7419,27.5864,27.5961,259529.0
2022-10-10 13:00:00,28.39,28.39,28.26,28.31,228137.0,27.5961,27.5961,27.4697,27.5183,228137.0
2022-10-10 13:10:00,28.3,28.55,28.22,28.46,373258.0,27.5086,27.7516,27.4308,27.6641,373258.0
2022-10-10 13:20:00,28.46,28.57,28.45,28.55,167396.0,27.6641,27.7711,27.6544,27.7516,167396.0
2022-10-10 13:30:00,28.54,28.77,28.53,28.74,268975.0,27.7419,27.9655,27.7322,27.9363,268975.0
2022-10-10 13:40:00,28.76,29.27,28.68,29.2,292628.0,27.9557,28.4515,27.878,28.3834,292628.0
2022-10-10 13:50:00,29.19,29.36,29.15,29.16,647658.0,28.3737,28.539,28.3348,28.3446,647658.0
2022-10-10 14:00:00,29.16,29.19,28.99,29.01,322793.0,28.3446,28.3737,28.1793,28.1987,322793.0
2022-10-10 14:10:00,29.01,29.05,28.85,28.91,416172.0,28.1987,28.2376,28.0432,28.1015,416172.0
2022-10-10 14:20:00,28.9,28.98,28.77,28.93,199014.0,28.0918,28.1696,27.9655,28.121,199014.0
2022-10-10 14:30:00,28.94,29.17,28.88,29.16,211656.0,28.1307,28.3543,28.0724,28.3446,211656.0
2022-10-10 14:40:00,29.18,29.21,28.9,28.95,364441.0,28.364,28.3932,28.0918,28.1404,364441.0
2022-10-10 14:50:00,28.94,29.05,28.85,28.93,274137.0,28.1307,28.2376,28.0432,28.121,274137.0
2022-10-10 15:00:00,28.92,29.04,28.8,28.96,208972.0,28.1113,28.2279,27.9946,28.1501,208972.0
2022-10-10 15:10:00,28.96,29.23,28.89,29.19,217641.0,28.1501,28.4126,28.0821,28.3737,217641.0
2022-10-10 15:20:00,29.22,29.27,28.94,28.99,320029.0,28.4029,28.4515,28.1307,28.1793,320029.0
2022-10-10 15:30:00,28.99,29.21,28.93,29.12,219261.0,28.1793,28.3932,28.121,28.3057,219261.0
2022-10-10 15:40:00,29.12,29.17,28.96,29.1,310365.0,28.3057,28.3543,28.1501,28.2862,310365.0
2022-10-10 15:50:00,29.09,29.18,28.81,28.82,1256584.0,28.2765,28.364,28.0043,28.0141,1256584.0
2022-10-11 09:30:00,28.38,28.52,28.12,28.17,550539.0,27.5864,27.7225,27.3336,27.3822,550539.0
2022-10-11 09:40:00,28.15,28.33,27.99,28.12,715078.0,27.3628,27.5378,27.2073,27.3336,715078.0
2022-10-11 09:50:00,28.12,28.21,27.94,27.96,589413.0,27.3336,27.4211,27.1587,27.1781,589413.0
2022-10-11 10:00:00,27.94,27.95,27.77,27.88,648147.0,27.1587,27.1684,26.9934,27.1003,648147.0
2022-10-11 10:10:00,27.87,28.17,27.82,28.04,335497.0,27.0906,27.3822,27.042,27.2559,335497.0
2022-10-11 10:20:00,28.03,28.11,27.93,28.0,295639.0,27.2462,27.3239,27.149,27.217,295639.0
2022-10-11 10:30:00,27.99,28.28,27.89,28.26,311430.0,27.2073,27.4892,27.1101,27.4697,311430.0
2022-10-11 10:40:00,28.26,28.44,28.25,28.28,390740.0,27.4697,27.6447,27.46,27.4892,390740.0
2022-10-11 10:50:00,28.28,28.45,28.18,28.19,353281.0,27.4892,27.6544,27.392,27.4017,353281.0
2022-10-11 11:00:00,28.19,28.66,28.17,28.46,445161.0,27.4017,27.8585,27.3822,27.6641,445161.0
2022-10-11 11:10:00,28.48,28.68,28.39,28.57,427203.0,27.6836,27.878,27.5961,27.7711,427203.0
2022-10-11 11:20:00,28.58,28.67,28.46,28.62,316985.0,27.7808,27.8683,27.6641,27.8197,316985.0
2022-10-11 11:30:00,28.65,28.86,28.59,28.74,338278.0,27.8488,28.0529,27.7905,27.9363,338278.0
2022-10-11 11:40:00,28.74,29.14,28.7,29.07,459430.0,27.9363,28.3251,27.8974,28.2571,459430.0
2022-10-11 11:50:00,29.07,29.13,28.9,28.96,310703.0,28.2571,28.3154,28.0918,28.1501,310703.0
2022-10-11 12:00:00,28.97,28.97,28.66,28.73,267779.0,28.1599,28.1599,27.8585,27.9266,267779.0
2022-10-11 12:10:00,28.73,29.09,28.71,29.09,257350.0,27.9266,28.2765,27.9071,28.2765,257350.0
2022-10-11 12:20:00,29.09,29.2,29.03,29.09,371324.0,28.2765,28.3834,28.2182,28.2765,371324.0
2022-10-11 12:30:00,29.1,29.23,29.07,29.23,313080.0,28.2862,28.4126,28.2571,28.4126,313080.0
2022-10-11 12:40:00,29.22,29.51,29.2,29.44,557311.0,28.4029,28.6848,28.3834,28.6167,557311.0
2022-10-11 12:50:00,29.44,29.46,29.25,29.3,377522.0,28.6167,28.6362,28.432,28.4806,377522.0
2022-10-11 13:00:00,29.29,29.35,29.19,29.32,199572.0,28.4709,28.5292,28.3737,28.5001,199572.0
2022-10-11 13:10:00,29.33,29.35,29.11,29.23,308913.0,28.5098,28.5292,28.296,28.4126,308913.0
2022-10-11 13:20:00,29.23,29.32,29.04,29.13,224744.0,28.4126,28.5001,28.2279,28.3154,224744.0
2022-10-11 13:30:00,29.11,29.19,28.99,29.15,170788.0,28.296,28.3737,28.1793,28.3348,170788.0
2022-10-11 13:40:00,29.15,29.31,29.11,29.18,160402.0,28.3348,28.4904,28.296,28.364,160402.0
2022-10-11 13:50:00,29.17,29.3,29.11,29.23,165135.0,28.3543,28.4806,28.296,28.4126,165135.0
2022-10-11 14:00:00,29.25,29.29,29.06,29.12,218530.0,28.432,28.4709,28.2474,28.3057,218530.0
2022-10-11 14:10:00,29.11,29.11,28.91,28.91,297026.0,28.296,28.296,28.1015,28.1015,297026.0
2022-10-11 14:20:00,28.9,29.14,28.89,29.09,281808.0,28.0918,28.3251,28.0821,28.2765,281808.0
2022-10-11 14:30:00,29.1,29.21,29.04,29.12,282976.0,28.2862,28.3932,28.2279,28.3057,282976.0
2022-10-11 14:40:00,29.12,29.19,28.52,28.61,559045.0,28.3057,28.3737,27.7225,27.8099,559045.0
2022-10-11 14:50:00,28.6,28.65,28.11,28.14,521733.0,27.8002,27.8488,27.3239,27.3531,521733.0
2022-10-11 15:00:00,28.13,28.21,27.96,27.99,586544.0,27.3434,27.4211,27.1781,27.2073,586544.0
2022-10-11 15:10:00,27.99,28.07,27.75,28.0,744535.0,27.2073,27.285,26.974,27.217,744535.0
2022-10-11 15:20:00,28.0,28.18,27.93,28.09,560422.0,27.217,27.392,27.149,27.3045,560422.0
2022-10-11 15:30:00,28.09,28.31,27.93,28.29,693573.0,27.3045,27.5183,27.149,27.4989,693573.0
2022-10-11 15:40:00,28.28,28.34,28.09,28.3,632117.0,27.4892,27.5475,27.3045,27.5086,632117.0
2022-10-11 15:50:00,28.32,28.35,28.04,28.25,859399.0,27.528,27.5572,27.2559,27.46,859399.0
2022-10-12 09:30:00,28.33,28.56,27.9,28.47,695145.0,27.5378,27.7613,27.1198,27.6738,695145.0
2022-10-12 09:40:00,28.46,28.73,28.31,28.43,756486.0,27.6641,27.9266,27.5183,27.635,756486.0
2022-10-12 09:50:00,28.43,28.58,28.34,28.49,333301.0,27.635,27.7808,27.5475,27.6933,333301.0
2022-10-12 10:00:00,28.5,28.64,28.26,28.35,465874.0,27.703,27.8391,27.4697,27.5572,465874.0
2022-10-12 10:10:00,28.36,28.4,28.2,28.36,279533.0,27.5669,27.6058,27.4114,27.5669,279533.0
2022-10-12 10:20:00,28.33,28.48,28.06,28.39,331589.0,27.5378,27.6836,27.2753,27.5961,331589.0
2022-10-12 10:30:00,28.39,28.57,28.25,28.26,233762.0,27.5961,27.7711,27.46,27.4697,233762.0
2022-10-12 10:40:00,28.25,28.28,28.07,28.26,254624.0,27.46,27.4892,27.285,27.4697,254624.0
2022-10-12 10:50:00,28.26,28.38,28.21,28.26,228185.0,27.4697,27.5864,27.4211,27.4697,228185.0
2022-10-12 11:00:00,28.26,28.47,28.24,28.43,198489.0,27.4697,27.6738,27.4503,27.635,198489.0
2022-10-12 11:10:00,28.43,28.57,28.41,28.53,239084.0,27.635,27.7711,27.6155,27.7322,239084.0
2022-10-12 11:20:00,28.52,28.58,28.37,28.47,193131.0,27.7225,27.7808,27.5766,27.6738,193131.0
2022-10-12 11:30:00,28.48,28.52,28.33,28.4,290070.0,27.6836,27.7225,27.5378,27.6058,290070.0
2022-10-12 11:40:00,28.39,28.62,28.36,28.49,338145.0,27.5961,27.8197,27.5669,27.6933,338145.0
2022-10-12 11:50:00,28.49,28.64,28.47,28.58,136238.0,27.6933,27.8391,27.6738,27.7808,136238.0
2022-10-12 12:00:00,28.59,28.72,28.48,28.5,263987.0,27.7905,27.9169,27.6836,27.703,263987.0
2022-10-12 12:10:00,28.49,28.51,28.34,28.48,221015.0,27.6933,27.7127,27.5475,27.6836,221015.0
2022-10-12 12:20:00,28.49,28.51,28.31,28.35,219249.0,27.6933,27.7127,27.5183,27.5572,219249.0
2022-10-12 12:30:00,28.34,28.38,28.21,28.24,181983.0,27.5475,27.5864,27.4211,27.4503,181983.0
2022-10-12 12:40:00,28.24,28.36,28.2,28.33,194210.0,27.4503,27.5669,27.4114,27.5378,194210.0
2022-10-12 12:50:00,28.34,28.46,28.34,28.43,152225.0,27.5475,27.6641,27.5475,27.635,152225.0
2022-10-12 13:00:00,28.43,28.49,28.36,28.44,148877.0,27.635,27.6933,27.5669,27.6447,148877.0
2022-10-12 13:10:00,28.44,28.46,28.32,28.32,92181.0,27.6447,27.6641,27.528,27.528,92181.0
2022-10-12 13:20:00,28.32,28.38,28.28,28.37,87919.0,27.528,27.5864,27.4892,27.5766,87919.0
2022-10-12 13:30:00,28.36,28.38,28.14,28.22,132450.0,27.5669,27.5864,27.3531,27.4308,132450.0
2022-10-12 13:40:00,28.22,28.28,28.16,28.25,130168.0,27.4308,27.4892,27.3725,27.46,130168.0
2022-10-12 13:50:00,28.24,28.26,28.14,28.21,115805.0,27.4503,27.4697,27.3531,27.4211,115805.0
2022-10-12 14:00:00,28.2,28.48,28.09,28.35,511534.0,27.4114,27.6836,27.3045,27.5572,511534.0
2022-10-12 14:10:00,28.33,28.56,28.25,28.44,397016.0,27.5378,27.7613,27.46,27.6447,397016.0
2022-10-12 14:20:00,28.45,28.59,28.25,28.55,230687.0,27.6544,27.7905,27.46,27.7516,230687.0
2022-10-12 14:30:00,28.56,28.62,28.42,28.49,235706.0,27.7613,27.8197,27.6252,27.6933,235706.0
2022-10-12 14:40:00,28.51,28.54,28.29,28.33,158882.0,27.7127,27.7419,27.4989,27.5378,158882.0
2022-10-12 14:50:00,28.32,28.35,28.17,28.21,207754.0,27.528,27.5572,27.3822,27.4211,207754.0
2022-10-12 15:00:00,28.21,28.26,28.09,28.19,155256.0,27.4211,27.4697,27.3045,27.4017,155256.0
2022-10-12 15:10:00,28.2,28.31,28.11,28.3,184540.0,27.4114,27.5183,27.3239,27.5086,184540.0
2022-10-12 15:20:00,28.3,28.34,28.19,28.2,169770.0,27.5086,27.5475,27.4017,27.4114,169770.0
2022-10-12 15:30:00,28.19,28.37,28.18,28.29,204611.0,27.4017,27.5766,27.392,27.4989,204611.0
2022-10-12 15:40:00,28.3,28.32,28.18,28.18,192879.0,27.5086,27.528,27.392,27.392,192879.0
2022-10-12 15:50:00,28.18,28.22,27.94,27.96,623400.0,27.392,27.4308,27.1587,27.1781,623400.0
2022-10-13 09:30:00,26.2,26.37,25.94,26.14,1266148.0,25.4673,25.6326,25.2146,25.409,1266148.0
2022-10-13 09:40:00,26.15,26.62,26.06,26.6,800555.0,25.4187,25.8756,25.3312,25.8561,800555.0
2022-10-13 09:50:00,26.59,26.98,26.56,26.84,866545.0,25.8464,26.2255,25.8173,26.0894,866545.0
2022-10-13 10:00:00,26.85,27.21,26.73,27.11,925796.0,26.0992,26.4491,25.9825,26.3519,925796.0
2022-10-13 10:10:00,27.11,27.35,26.96,27.09,827542.0,26.3519,26.5852,26.2061,26.3324,827542.0
2022-10-13 10:20:00,27.09,27.16,26.79,26.85,513481.0,26.3324,26.4005,26.0408,26.0992,513481.0
2022-10-13 10:30:00,26.84,27.15,26.81,27.08,513276.0,26.0894,26.3908,26.0603,26.3227,513276.0
2022-10-13 10:40:00,27.08,27.39,27.0,27.32,541494.0,26.3227,26.6241,26.245,26.556,541494.0
2022-10-13 10:50:00,27.32,27.49,27.12,27.23,479914.0,26.556,26.7213,26.3616,26.4685,479914.0
2022-10-13 11:00:00,27.23,27.99,27.18,27.92,658458.0,26.4685,27.2073,26.4199,27.1392,658458.0
2022-10-13 11:10:00,27.91,28.82,27.78,28.5,1297411.0,27.1295,28.0141,27.0031,27.703,1297411.0
2022-10-13 11:20:00,28.51,29.37,28.5,28.8,1687966.0,27.7127,28.5487,27.703,27.9946,1687966.0
2022-10-13 11:30:00,28.82,29.86,28.69,29.63,1353368.0,28.0141,29.025,27.8877,28.8014,1353368.0
2022-10-13 11:40:00,29.66,30.0,29.23,29.26,977086.0,28.8306,29.1611,28.4126,28.4418,977086.0
2022-10-13 11:50:00,29.24,29.5,29.11,29.4,541830.0,28.4223,28.675,28.296,28.5778,541830.0
2022-10-13 12:00:00,29.41,29.69,29.39,29.41,405504.0,28.5876,28.8597,28.5681,28.5876,405504.0
2022-10-13 12:10:00,29.41,29.47,29.03,29.06,412163.0,28.5876,28.6459,28.2182,28.2474,412163.0
2022-10-13 12:20:00,29.06,29.24,28.96,29.07,380269.0,28.2474,28.4223,28.1501,28.2571,380269.0
2022-10-13 12:30:00,29.06,29.24,28.99,29.13,221031.0,28.2474,28.4223,28.1793,28.3154,221031.0
2022-10-13 12:40:00,29.11,29.52,29.1,29.52,333333.0,28.296,28.6945,28.2862,28.6945,333333.0
2022-10-13 12:50:00,29.51,29.61,29.34,29.43,384848.0,28.6848,28.782,28.5195,28.607,384848.0
2022-10-13 13:00:00,29.44,29.66,29.43,29.52,302271.0,28.6167,28.8306,28.607,28.6945,302271.0
2022-10-13 13:10:00,29.51,29.67,29.43,29.63,149064.0,28.6848,28.8403,28.607,28.8014,149064.0
2022-10-13 13:20:00,29.63,30.09,29.62,29.98,604043.0,28.8014,29.2485,28.7917,29.1416,604043.0
2022-10-13 13:30:00,29.99,30.26,29.99,30.1,532441.0,29.1513,29.4138,29.1513,29.2583,532441.0
2022-10-13 13:40:00,30.1,30.13,29.88,30.01,302064.0,29.2583,29.2874,29.0444,29.1708,302064.0
2022-10-13 13:50:00,30.02,30.09,29.95,30.04,296366.0,29.1805,29.2485,29.1125,29.1999,296366.0
2022-10-13 14:00:00,30.03,30.07,29.9,29.93,262036.0,29.1902,29.2291,29.0639,29.093,262036.0
2022-10-13 14:10:00,29.96,30.04,29.82,29.97,184230.0,29.1222,29.1999,28.9861,29.1319,184230.0
2022-10-13 14:20:00,29.97,29.99,29.67,29.7,132886.0,29.1319,29.1513,28.8403,28.8695,132886.0
2022-10-13 14:30:00,29.71,30.02,29.71,29.99,205569.0,28.8792,29.1805,28.8792,29.1513,205569.0
2022-10-13 14:40:00,29.98,30.2,29.92,30.12,194872.0,29.1416,29.3555,29.0833,29.2777,194872.0
2022-10-13 14:50:00,30.1,30.42,30.08,30.34,446980.0,29.2583,29.5693,29.2388,29.4916,446980.0
2022-10-13 15:00:00,30.33,30.5,30.2,30.49,421388.0,29.4818,29.6471,29.3555,29.6374,421388.0
2022-10-13 15:10:00,30.49,30.5,30.32,30.37,338104.0,29.6374,29.6471,29.4721,29.5207,338104.0
2022-10-13 15:20:00,30.36,30.37,30.14,30.17,343327.0,29.511,29.5207,29.2971,29.3263,343327.0
2022-10-13 15:30:00,30.16,30.3,29.92,30.08,403784.0,29.3166,29.4527,29.0833,29.2388,403784.0
2022-10-13 15:40:00,30.08,30.29,29.98,30.2,405264.0,29.2388,29.443,29.1416,29.3555,405264.0
2022-10-13 15:50:00,30.21,30.42,30.05,30.14,1043158.0,29.3652,29.5693,29.2097,29.2971,1043158.0
2022-10-14 09:30:00,30.79,31.19,30.5,31.15,1345821.0,29.929,30.3178,29.6471,30.2789,1345821.0
2022-10-14 09:40:00,31.15,31.16,30.17,30.31,1208822.0,30.2789,30.2886,29.3263,29.4624,1208822.0
2022-10-14 09:50:00,30.33,30.54,30.14,30.29,621939.0,29.4818,29.686,29.2971,29.443,621939.0
2022-10-14 10:00:00,30.3,30.31,29.45,29.69,1654111.0,29.4527,29.4624,28.6264,28.8597,1654111.0
2022-10-14 10:10:00,29.7,29.79,29.09,29.24,1047954.0,28.8695,28.9569,28.2765,28.4223,1047954.0
2022-10-14 10:20:00,29.23,29.26,28.82,29.16,1039027.0,28.4126,28.4418,28.0141,28.3446,1039027.0
2022-10-14 10:30:00,29.13,29.37,29.06,29.16,473858.0,28.3154,28.5487,28.2474,28.3446,473858.0
2022-10-14 10:40:00,29.19,29.33,28.74,28.8,432617.0,28.3737,28.5098,27.9363,27.9946,432617.0
2022-10-14 10:50:00,28.81,29.25,28.76,29.17,432564.0,28.0043,28.432,27.9557,28.3543,432564.0
2022-10-14 11:00:00,29.18,29.53,29.17,29.24,629559.0,28.364,28.7042,28.3543,28.4223,629559.0
2022-10-14 11:10:00,29.24,29.28,28.83,28.87,346360.0,28.4223,28.4612,28.0238,28.0627,346360.0
2022-10-14 11:20:00,28.88,29.23,28.87,29.2,399876.0,28.0724,28.4126,28.0627,28.3834,399876.0
2022-10-14 11:30:00,29.2,29.21,28.8,28.99,310804.0,28.3834,28.3932,27.9946,28.1793,310804.0
2022-10-14 11:40:00,28.98,29.07,28.59,28.69,524073.0,28.1696,28.2571,27.7905,27.8877,524073.0
2022-10-14 11:50:00,28.68,28.78,28.5,28.6,378666.0,27.878,27.9752,27.703,27.8002,378666.0
2022-10-14 12:00:00,28.57,28.91,28.37,28.38,549824.0,27.7711,28.1015,27.5766,27.5864,549824.0
2022-10-14 12:10:00,28.39,28.51,28.28,28.49,428942.0,27.5961,27.7127,27.4892,27.6933,428942.0
2022-10-14 12:20:00,28.47,28.59,28.37,28.59,323518.0,27.6738,27.7905,27.5766,27.7905,323518.0
2022-10-14 12:30:00,28.59,28.74,28.48,28.67,195741.0,27.7905,27.9363,27.6836,27.8683,195741.0
2022-10-14 12:40:00,28.65,28.85,28.59,28.6,194870.0,27.8488,28.0432,27.7905,27.8002,194870.0
2022-10-14 12:50:00,28.59,28.59,28.44,28.5,167965.0,27.7905,27.7905,27.6447,27.703,167965.0
2022-10-14 13:00:00,28.5,28.72,28.36,28.43,304587.0,27.703,27.9169,27.5669,27.635,304587.0
2022-10-14 13:10:00,28.43,28.53,28.36,28.42,223528.0,27.635,27.7322,27.5669,27.6252,223528.0
2022-10-14 13:20:00,28.41,28.54,28.29,28.52,171077.0,27.6155,27.7419,27.4989,27.7225,171077.0
2022-10-14 13:30:00,28.52,28.65,28.46,28.59,353070.0,27.7225,27.8488,27.6641,27.7905,353070.0
2022-10-14 13:40:00,28.57,28.67,28.49,28.59,234288.0,27.7711,27.8683,27.6933,27.7905,234288.0
2022-10-14 13:50:00,28.58,28.71,28.47,28.69,210425.0,27.7808,27.9071,27.6738,27.8877,210425.0
2022-10-14 14:00:00,28.67,28.68,28.42,28.49,155296.0,27.8683,27.878,27.6252,27.6933,155296.0
2022-10-14 14:10:00,28.48,28.48,28.19,28.2,182083.0,27.6836,27.6836,27.4017,27.4114,182083.0
2022-10-14 14:20:00,28.2,28.28,28.12,28.25,245383.0,27.4114,27.4892,27.3336,27.46,245383.0
2022-10-14 14:30:00,28.24,28.3,28.16,28.19,199205.0,27.4503,27.5086,27.3725,27.4017,199205.0
2022-10-14 14:40:00,28.2,28.24,28.06,28.23,266197.0,27.4114,27.4503,27.2753,27.4406,266197.0
2022-10-14 14:50:00,28.22,28.28,28.15,28.27,235495.0,27.4308,27.4892,27.3628,27.4794,235495.0
2022-10-14 15:00:00,28.27,28.5,28.2,28.25,424081.0,27.4794,27.703,27.4114,27.46,424081.0
2022-10-14 15:10:00,28.24,28.29,28.02,28.13,248393.0,27.4503,27.4989,27.2364,27.3434,248393.0
2022-10-14 15:20:00,28.11,28.37,28.08,28.35,298117.0,27.3239,27.5766,27.2948,27.5572,298117.0
2022-10-14 15:30:00,28.34,28.52,28.24,28.31,394837.0,27.5475,27.7225,27.4503,27.5183,394837.0
2022-10-14 15:40:00,28.32,28.33,28.12,28.25,249367.0,27.528,27.5378,27.3336,27.46,249367.0
2022-10-14 15:50:00,28.23,28.34,27.92,28.09,1420598.0,27.4406,27.5475,27.1392,27.3045,1420598.0
2022-10-17 09:30:00,29.59,30.17,29.56,30.16,1098782.0,28.7625,29.3263,28.7334,29.3166,1098782.0
2022-10-17 09:40:00,30.16,30.36,30.04,30.24,1022971.0,29.3166,29.511,29.1999,29.3944,1022971.0
2022-10-17 09:50:00,30.25,30.32,29.92,30.0,555928.0,29.4041,29.4721,29.0833,29.1611,555928.0
2022-10-17 10:00:00,30.0,30.2,29.94,30.09,455576.0,29.1611,29.3555,29.1027,29.2485,455576.0
2022-10-17 10:10:00,30.07,30.49,30.07,30.39,963369.0,29.2291,29.6374,29.2291,29.5402,963369.0
2022-10-17 10:20:00,30.4,30.5,30.15,30.21,675747.0,29.5499,29.6471,29.3069,29.3652,675747.0
2022-10-17 10:30:00,30.21,30.3,30.08,30.24,489901.0,29.3652,29.4527,29.2388,29.3944,489901.0
2022-10-17 10:40:00,30.24,30.27,30.09,30.13,199166.0,29.3944,29.4235,29.2485,29.2874,199166.0
2022-10-17 10:50:00,30.12,30.12,29.78,29.9,596001.0,29.2777,29.2777,28.9472,29.0639,596001.0
2022-10-17 11:00:00,29.9,30.05,29.79,29.82,334603.0,29.0639,29.2097,28.9569,28.9861,334603.0
2022-10-17 11:10:00,29.82,29.97,29.7,29.76,304072.0,28.9861,29.1319,28.8695,28.9278,304072.0
2022-10-17 11:20:00,29.75,30.14,29.73,30.12,308703.0,28.9181,29.2971,28.8986,29.2777,308703.0
2022-10-17 11:30:00,30.13,30.19,30.05,30.18,309160.0,29.2874,29.3458,29.2097,29.336,309160.0
2022-10-17 11:40:00,30.18,30.32,30.18,30.25,197797.0,29.336,29.4721,29.336,29.4041,197797.0
2022-10-17 11:50:00,30.25,30.38,30.21,30.25,299049.0,29.4041,29.5304,29.3652,29.4041,299049.0
2022-10-17 12:00:00,30.25,30.41,30.2,30.4,257658.0,29.4041,29.5596,29.3555,29.5499,257658.0
2022-10-17 12:10:00,30.4,30.4,30.13,30.14,168380.0,29.5499,29.5499,29.2874,29.2971,168380.0
2022-10-17 12:20:00,30.15,30.28,30.07,30.23,232005.0,29.3069,29.4332,29.2291,29.3846,232005.0
2022-10-17 12:30:00,30.23,30.36,30.2,30.26,183803.0,29.3846,29.511,29.3555,29.4138,183803.0
2022-10-17 12:40:00,30.26,30.26,30.03,30.15,195129.0,29.4138,29.4138,29.1902,29.3069,195129.0
2022-10-17 12:50:00,30.15,30.24,30.11,30.17,90362.0,29.3069,29.3944,29.268,29.3263,90362.0
2022-10-17 13:00:00,30.16,30.23,30.02,30.18,178934.0,29.3166,29.3846,29.1805,29.336,178934.0
2022-10-17 13:10:00,30.18,30.28,30.11,30.14,116403.0,29.336,29.4332,29.268,29.2971,116403.0
2022-10-17 13:20:00,30.13,30.34,30.1,30.27,131601.0,29.2874,29.4916,29.2583,29.4235,131601.0
2022-10-17 13:30:00,30.28,30.33,30.26,30.32,96076.0,29.4332,29.4818,29.4138,29.4721,96076.0
2022-10-17 13:40:00,30.33,30.42,30.25,30.39,154198.0,29.4818,29.5693,29.4041,29.5402,154198.0
2022-10-17 13:50:00,30.39,30.43,30.32,30.36,101172.0,29.5402,29.579,29.4721,29.511,101172.0
2022-10-17 14:00:00,30.37,30.48,30.25,30.32,223016.0,29.5207,29.6276,29.4041,29.4721,223016.0
2022-10-17 14:10:00,30.31,30.35,30.19,30.28,154948.0,29.4624,29.5013,29.3458,29.4332,154948.0
2022-10-17 14:20:00,30.27,30.27,30.09,30.2,118026.0,29.4235,29.4235,29.2485,29.3555,118026.0
2022-10-17 14:30:00,30.2,30.31,30.12,30.29,111221.0,29.3555,29.4624,29.2777,29.443,111221.0
2022-10-17 14:40:00,30.29,30.36,30.26,30.31,121540.0,29.443,29.511,29.4138,29.4624,121540.0
2022-10-17 14:50:00,30.29,30.3,30.2,30.22,134641.0,29.443,29.4527,29.3555,29.3749,134641.0
2022-10-17 15:00:00,30.21,30.29,30.11,30.15,142911.0,29.3652,29.443,29.268,29.3069,142911.0
2022-10-17 15:10:00,30.14,30.2,30.09,30.19,156212.0,29.2971,29.3555,29.2485,29.3458,156212.0
2022-10-17 15:20:00,30.18,30.28,30.08,30.27,218005.0,29.336,29.4332,29.2388,29.4235,218005.0
2022-10-17 15:30:00,30.26,30.34,30.21,30.25,247585.0,29.4138,29.4916,29.3652,29.4041,247585.0
2022-10-17 15:40:00,30.25,30.41,30.22,30.3,394723.0,29.4041,29.5596,29.3749,29.4527,394723.0
2022-10-17 15:50:00,30.3,30.4,30.11,30.24,900591.0,29.4527,29.5499,29.268,29.3944,900591.0
2022-10-18 09:30:00,32.3,32.35,32.06,32.11,1388968.0,31.3967,31.4453,31.1635,31.2121,1388968.0
2022-10-18 09:40:00,32.11,32.17,31.81,31.99,843956.0,31.2121,31.2704,30.9204,31.0954,843956.0
2022-10-18 09:50:00,31.98,32.06,31.61,31.77,746558.0,31.0857,31.1635,30.726,30.8816,746558.0
2022-10-18 10:00:00,31.78,32.07,31.76,32.03,589629.0,30.8913,31.1732,30.8718,31.1343,589629.0
2022-10-18 10:10:00,32.04,32.08,31.75,31.83,345263.0,31.144,31.1829,30.8621,30.9399,345263.0
2022-10-18 10:20:00,31.85,31.85,31.47,31.49,460493.0,30.9593,30.9593,30.59,30.6094,460493.0
2022-10-18 10:30:00,31.49,31.55,31.24,31.27,575601.0,30.6094,30.6677,30.3664,30.3955,575601.0
2022-10-18 10:40:00,31.28,31.63,31.27,31.58,450653.0,30.4053,30.7455,30.3955,30.6969,450653.0
2022-10-18 10:50:00,31.57,31.57,31.36,31.37,211831.0,30.6872,30.6872,30.483,30.4928,211831.0
2022-10-18 11:00:00,31.37,31.48,31.12,31.16,344107.0,30.4928,30.5997,30.2497,30.2886,344107.0
2022-10-18 11:10:00,31.16,31.2,30.8,30.82,756624.0,30.2886,30.3275,29.9387,29.9581,756624.0
2022-10-18 11:20:00,30.82,30.86,30.54,30.69,494045.0,29.9581,29.997,29.686,29.8318,494045.0
2022-10-18 11:30:00,30.68,30.72,30.39,30.55,376977.0,29.822,29.8609,29.5402,29.6957,376977.0
2022-10-18 11:40:00,30.55,30.78,30.42,30.76,380705.0,29.6957,29.9193,29.5693,29.8998,380705.0
2022-10-18 11:50:00,30.75,30.84,30.69,30.8,321065.0,29.8901,29.9776,29.8318,29.9387,321065.0
2022-10-18 12:00:00,30.8,31.05,30.64,31.03,389892.0,29.9387,30.1817,29.7832,30.1623,389892.0
2022-10-18 12:10:00,31.02,31.2,30.99,31.13,493992.0,30.1525,30.3275,30.1234,30.2595,493992.0
2022-10-18 12:20:00,31.12,31.13,30.88,30.99,286985.0,30.2497,30.2595,30.0165,30.1234,286985.0
2022-10-18 12:30:00,30.99,31.31,30.9,31.26,334270.0,30.1234,30.4344,30.0359,30.3858,334270.0
2022-10-18 12:40:00,31.25,31.35,31.12,31.19,347185.0,30.3761,30.4733,30.2497,30.3178,347185.0
2022-10-18 12:50:00,31.19,31.36,31.11,31.12,288268.0,30.3178,30.483,30.24,30.2497,288268.0
2022-10-18 13:00:00,31.13,31.16,30.8,30.98,475096.0,30.2595,30.2886,29.9387,30.1137,475096.0
2022-10-18 13:10:00,30.99,31.21,30.95,31.16,250268.0,30.1234,30.3372,30.0845,30.2886,250268.0
2022-10-18 13:20:00,31.17,31.33,31.04,31.31,288281.0,30.2983,30.4539,30.172,30.4344,288281.0
2022-10-18 13:30:00,31.31,31.53,31.25,31.46,351639.0,30.4344,30.6483,30.3761,30.5802,351639.0
2022-10-18 13:40:00,31.45,31.5,31.29,31.47,253487.0,30.5705,30.6191,30.415,30.59,253487.0
2022-10-18 13:50:00,31.47,31.59,31.4,31.51,235512.0,30.59,30.7066,30.5219,30.6288,235512.0
2022-10-18 14:00:00,31.51,31.57,31.32,31.36,288275.0,30.6288,30.6872,30.4442,30.483,288275.0
2022-10-18 14:10:00,31.39,31.44,31.28,31.32,203670.0,30.5122,30.5608,30.4053,30.4442,203670.0
2022-10-18 14:20:00,31.32,31.5,31.26,31.48,186692.0,30.4442,30.6191,30.3858,30.5997,186692.0
2022-10-18 14:30:00,31.49,31.49,31.02,31.06,418368.0,30.6094,30.6094,30.1525,30.1914,418368.0
2022-10-18 14:40:00,31.08,31.11,30.54,30.71,714284.0,30.2109,30.24,29.686,29.8512,714284.0
2022-10-18 14:50:00,30.71,30.91,30.61,30.86,421104.0,29.8512,30.0456,29.754,29.997,421104.0
2022-10-18 15:00:00,30.85,30.87,30.63,30.73,294212.0,29.9873,30.0067,29.7734,29.8706,294212.0
2022-10-18 15:10:00,30.73,30.82,30.61,30.75,363367.0,29.8706,29.9581,29.754,29.8901,363367.0
2022-10-18 15:20:00,30.75,30.96,30.69,30.92,250636.0,29.8901,30.0942,29.8318,30.0553,250636.0
2022-10-18 15:30:00,30.92,31.24,30.87,31.12,357328.0,30.0553,30.3664,30.0067,30.2497,357328.0
2022-10-18 15:40:00,31.12,31.25,31.09,31.17,306600.0,30.2497,30.3761,30.2206,30.2983,306600.0
2022-10-18 15:50:00,31.16,31.32,31.01,31.28,1628161.0,30.2886,30.4442,30.1428,30.4053,1628161.0
2022-10-19 09:30:00,30.73,31.23,30.65,31.02,1164689.0,29.8706,30.3567,29.7929,30.1525,1164689.0
2022-10-19 09:40:00,31.01,31.08,30.45,30.49,757902.0,30.1428,30.2109,29.5985,29.6374,757902.0
2022-10-19 09:50:00,30.49,30.86,30.48,30.64,385872.0,29.6374,29.997,29.6276,29.7832,385872.0
2022-10-19 10:00:00,30.62,30.92,30.54,30.83,385215.0,29.7637,30.0553,29.686,29.9679,385215.0
2022-10-19 10:10:00,30.85,31.2,30.69,31.1,387163.0,29.9873,30.3275,29.8318,30.2303,387163.0
2022-10-19 10:20:00,31.1,31.45,31.08,31.39,425522.0,30.2303,30.5705,30.2109,30.5122,425522.0
2022-10-19 10:30:00,31.4,31.46,31.18,31.29,211626.0,30.5219,30.5802,30.3081,30.415,211626.0
2022-10-19 10:40:00,31.31,31.31,31.01,31.04,262012.0,30.4344,30.4344,30.1428,30.172,262012.0
2022-10-19 10:50:00,31.05,31.1,30.81,30.9,196651.0,30.1817,30.2303,29.9484,30.0359,196651.0
2022-10-19 11:00:00,30.9,31.0,30.79,30.95,209105.0,30.0359,30.1331,29.929,30.0845,209105.0
2022-10-19 11:10:00,30.95,31.17,30.93,31.11,265038.0,30.0845,30.2983,30.0651,30.24,265038.0
2022-10-19 11:20:00,31.11,31.14,30.81,30.85,222107.0,30.24,30.2692,29.9484,29.9873,222107.0
2022-10-19 11:30:00,30.87,30.93,30.65,30.93,270594.0,30.0067,30.0651,29.7929,30.0651,270594.0
2022-10-19 11:40:00,30.93,30.97,30.79,30.95,118252.0,30.0651,30.1039,29.929,30.0845,118252.0
2022-10-19 11:50:00,30.94,31.07,30.88,30.92,170409.0,30.0748,30.2011,30.0165,30.0553,170409.0
2022-10-19 12:00:00,30.91,30.94,30.61,30.67,225592.0,30.0456,30.0748,29.754,29.8123,225592.0
2022-10-19 12:10:00,30.66,30.73,30.59,30.72,160921.0,29.8026,29.8706,29.7346,29.8609,160921.0
2022-10-19 12:20:00,30.72,30.73,30.48,30.54,185139.0,29.8609,29.8706,29.6276,29.686,185139.0
2022-10-19 12:30:00,30.52,30.71,30.51,30.59,251261.0,29.6665,29.8512,29.6568,29.7346,251261.0
2022-10-19 12:40:00,30.59,30.6,30.2,30.24,824176.0,29.7346,29.7443,29.3555,29.3944,824176.0
2022-10-19 12:50:00,30.23,30.36,30.22,30.29,239450.0,29.3846,29.511,29.3749,29.443,239450.0
2022-10-19 13:00:00,30.29,30.35,29.86,30.01,614343.0,29.443,29.5013,29.025,29.1708,614343.0
2022-10-19 13:10:00,30.0,30.08,29.96,30.03,267689.0,29.1611,29.2388,29.1222,29.1902,267689.0
2022-10-19 13:20:00,30.03,30.26,30.02,30.13,305037.0,29.1902,29.4138,29.1805,29.2874,305037.0
2022-10-19 13:30:00,30.12,30.21,30.03,30.05,258863.0,29.2777,29.3652,29.1902,29.2097,258863.0
2022-10-19 13:40:00,30.04,30.2,30.0,30.05,137665.0,29.1999,29.3555,29.1611,29.2097,137665.0
2022-10-19 13:50:00,30.06,30.23,30.0,30.21,164389.0,29.2194,29.3846,29.1611,29.3652,164389.0
2022-10-19 14:00:00,30.21,30.51,30.12,30.43,338801.0,29.3652,29.6568,29.2777,29.579,338801.0
2022-10-19 14:10:00,30.42,30.6,30.37,30.46,226140.0,29.5693,29.7443,29.5207,29.6082,226140.0
2022-10-19 14:20:00,30.47,30.53,30.39,30.51,190198.0,29.6179,29.6762,29.5402,29.6568,190198.0
2022-10-19 14:30:00,30.5,30.55,30.41,30.44,108350.0,29.6471,29.6957,29.5596,29.5888,108350.0
2022-10-19 14:40:00,30.42,30.47,30.27,30.31,254655.0,29.5693,29.6179,29.4235,29.4624,254655.0
2022-10-19 14:50:00,30.3,30.33,30.24,30.28,112500.0,29.4527,29.4818,29.3944,29.4332,112500.0
2022-10-19 15:00:00,30.28,30.43,30.21,30.4,237168.0,29.4332,29.579,29.3652,29.5499,237168.0
2022-10-19 15:10:00,30.41,30.66,30.38,30.61,216371.0,29.5596,29.8026,29.5304,29.754,216371.0
2022-10-19 15:20:00,30.61,30.64,30.35,30.41,182642.0,29.754,29.7832,29.5013,29.5596,182642.0
2022-10-19 15:30:00,30.4,30.5,30.34,30.39,146490.0,29.5499,29.6471,29.4916,29.5402,146490.0
2022-10-19 15:40:00,30.39,30.51,30.32,30.41,200556.0,29.5402,29.6568,29.4721,29.5596,200556.0
2022-10-19 15:50:00,30.4,30.65,30.33,30.62,461486.0,29.5499,29.7929,29.4818,29.7637,461486.0
2022-10-20 09:30:00,30.47,30.63,30.24,30.3,565615.0,29.6179,29.7734,29.3944,29.4527,565615.0
2022-10-20 09:40:00,30.28,30.74,30.2,30.68,564054.0,29.4332,29.8804,29.3555,29.822,564054.0
2022-10-20 09:50:00,30.69,30.91,30.66,30.73,526559.0,29.8318,30.0456,29.8026,29.8706,526559.0
2022-10-20 10:00:00,30.74,31.35,30.7,31.31,776977.0,29.8804,30.4733,29.8415,30.4344,776977.0
2022-10-20 10:10:00,31.33,31.56,31.18,31.51,919143.0,30.4539,30.6774,30.3081,30.6288,919143.0
2022-10-20 10:20:00,31.51,31.61,31.36,31.48,480958.0,30.6288,30.726,30.483,30.5997,480958.0
2022-10-20 10:30:00,31.5,31.56,31.2,31.27,410523.0,30.6191,30.6774,30.3275,30.3955,410523.0
2022-10-20 10:40:00,31.3,31.33,31.11,31.28,286008.0,30.4247,30.4539,30.24,30.4053,286008.0
2022-10-20 10:50:00,31.29,31.45,31.19,31.44,364335.0,30.415,30.5705,30.3178,30.5608,364335.0
2022-10-20 11:00:00,31.45,31.49,31.27,31.38,281608.0,30.5705,30.6094,30.3955,30.5025,281608.0
2022-10-20 11:10:00,31.39,31.43,31.14,31.17,221203.0,30.5122,30.5511,30.2692,30.2983,221203.0
2022-10-20 11:20:00,31.17,31.25,30.92,31.03,318281.0,30.2983,30.3761,30.0553,30.1623,318281.0
2022-10-20 11:30:00,31.03,31.3,31.01,31.25,238052.0,30.1623,30.4247,30.1428,30.3761,238052.0
2022-10-20 11:40:00,31.25,31.31,31.14,31.21,137779.0,30.3761,30.4344,30.2692,30.3372,137779.0
2022-10-20 11:50:00,31.21,31.27,30.99,31.02,125433.0,30.3372,30.3955,30.1234,30.1525,125433.0
2022-10-20 12:00:00,31.04,31.04,30.61,30.65,358183.0,30.172,30.172,29.754,29.7929,358183.0
2022-10-20 12:10:00,30.64,30.77,30.57,30.72,194151.0,29.7832,29.9095,29.7151,29.8609,194151.0
2022-10-20 12:20:00,30.71,30.71,30.41,30.5,343315.0,29.8512,29.8512,29.5596,29.6471,343315.0
2022-10-20 12:30:00,30.49,30.58,30.37,30.4,128498.0,29.6374,29.7248,29.5207,29.5499,128498.0
2022-10-20 12:40:00,30.4,30.49,30.25,30.38,264547.0,29.5499,29.6374,29.4041,29.5304,264547.0
2022-10-20 12:50:00,30.38,30.44,30.28,30.44,139322.0,29.5304,29.5888,29.4332,29.5888,139322.0
2022-10-20 13:00:00,30.42,30.46,30.04,30.11,408203.0,29.5693,29.6082,29.1999,29.268,408203.0
2022-10-20 13:10:00,30.1,30.28,30.07,30.14,204750.0,29.2583,29.4332,29.2291,29.2971,204750.0
2022-10-20 13:20:00,30.13,30.3,30.09,30.23,296623.0,29.2874,29.4527,29.2485,29.3846,296623.0
2022-10-20 13:30:00,30.24,30.26,30.11,30.19,150489.0,29.3944,29.4138,29.268,29.3458,150489.0
2022-10-20 13:40:00,30.18,30.2,29.87,29.89,348109.0,29.336,29.3555,29.0347,29.0541,348109.0
2022-10-20 13:50:00,29.9,29.99,29.8,29.98,386649.0,29.0639,29.1513,28.9667,29.1416,386649.0
2022-10-20 14:00:00,29.98,30.01,29.73,29.81,277925.0,29.1416,29.1708,28.8986,28.9764,277925.0
2022-10-20 14:10:00,29.82,29.83,29.68,29.76,208893.0,28.9861,28.9958,28.85,28.9278,208893.0
2022-10-20 14:20:00,29.77,29.79,29.62,29.65,188443.0,28.9375,28.9569,28.7917,28.8209,188443.0
2022-10-20 14:30:00,29.64,29.88,29.62,29.79,203143.0,28.8111,29.0444,28.7917,28.9569,203143.0
2022-10-20 14:40:00,29.8,29.81,29.62,29.71,234050.0,28.9667,28.9764,28.7917,28.8792,234050.0
2022-10-20 14:50:00,29.71,30.0,29.66,29.87,328364.0,28.8792,29.1611,28.8306,29.0347,328364.0
2022-10-20 15:00:00,29.86,30.11,29.85,30.05,244976.0,29.025,29.268,29.0153,29.2097,244976.0
2022-10-20 15:10:00,30.05,30.09,29.83,29.85,219443.0,29.2097,29.2485,28.9958,29.0153,219443.0
2022-10-20 15:20:00,29.85,29.86,29.68,29.78,295794.0,29.0153,29.025,28.85,28.9472,295794.0
2022-10-20 15:30:00,29.77,29.8,29.61,29.7,299735.0,28.9375,28.9667,28.782,28.8695,299735.0
2022-10-20 15:40:00,29.7,29.94,29.67,29.89,244283.0,28.8695,29.1027,28.8403,29.0541,244283.0
2022-10-20 15:50:00,29.9,30.09,29.8,29.82,469156.0,29.0639,29.2485,28.9667,28.9861,469156.0
2022-10-21 09:30:00,29.72,29.91,29.35,29.78,940669.0,28.8889,29.0736,28.5292,28.9472,940669.0
2022-10-21 09:40:00,29.78,30.41,29.47,30.25,1006951.0,28.9472,29.5596,28.6459,29.4041,1006951.0
2022-10-21 09:50:00,30.26,30.71,30.09,30.7,676802.0,29.4138,29.8512,29.2485,29.8415,676802.0
2022-10-21 10:00:00,30.71,31.08,30.62,30.93,1014761.0,29.8512,30.2109,29.7637,30.0651,1014761.0
2022-10-21 10:10:00,30.95,31.01,30.73,30.78,465795.0,30.0845,30.1428,29.8706,29.9193,465795.0
2022-10-21 10:20:00,30.79,30.88,30.26,30.27,414502.0,29.929,30.0165,29.4138,29.4235,414502.0
2022-10-21 10:30:00,30.27,30.48,30.02,30.22,433859.0,29.4235,29.6276,29.1805,29.3749,433859.0
2022-10-21 10:40:00,30.21,30.48,30.12,30.47,411193.0,29.3652,29.6276,29.2777,29.6179,411193.0
2022-10-21 10:50:00,30.47,30.55,30.06,30.12,367831.0,29.6179,29.6957,29.2194,29.2777,367831.0
2022-10-21 11:00:00,30.13,30.17,29.9,30.11,355458.0,29.2874,29.3263,29.0639,29.268,355458.0
2022-10-21 11:10:00,30.11,30.29,30.1,30.14,331844.0,29.268,29.443,29.2583,29.2971,331844.0
2022-10-21 11:20:00,30.14,30.46,30.02,30.38,292952.0,29.2971,29.6082,29.1805,29.5304,292952.0
2022-10-21 11:30:00,30.38,30.68,30.35,30.38,541094.0,29.5304,29.822,29.5013,29.5304,541094.0
2022-10-21 11:40:00,30.39,30.84,30.35,30.8,480818.0,29.5402,29.9776,29.5013,29.9387,480818.0
2022-10-21 11:50:00,30.82,30.94,30.69,30.94,290545.0,29.9581,30.0748,29.8318,30.0748,290545.0
2022-10-21 12:00:00,30.97,31.22,30.97,31.01,813986.0,30.1039,30.3469,30.1039,30.1428,813986.0
2022-10-21 12:10:00,31.01,31.03,30.81,30.84,296515.0,30.1428,30.1623,29.9484,29.9776,296515.0
2022-10-21 12:20:00,30.84,31.06,30.75,30.79,387458.0,29.9776,30.1914,29.8901,29.929,387458.0
2022-10-21 12:30:00,30.79,31.15,30.75,30.91,417127.0,29.929,30.2789,29.8901,30.0456,417127.0
2022-10-21 12:40:00,30.91,31.33,30.91,31.29,138789.0,30.0456,30.4539,30.0456,30.415,138789.0
2022-10-21 12:50:00,31.3,31.4,31.19,31.25,196508.0,30.4247,30.5219,30.3178,30.3761,196508.0
2022-10-21 13:00:00,31.27,31.41,31.24,31.25,183899.0,30.3955,30.5316,30.3664,30.3761,183899.0
2022-10-21 13:10:00,31.25,31.31,31.1,31.3,129814.0,30.3761,30.4344,30.2303,30.4247,129814.0
2022-10-21 13:20:00,31.28,31.35,31.12,31.26,216890.0,30.4053,30.4733,30.2497,30.3858,216890.0
2022-10-21 13:30:00,31.26,31.41,31.22,31.3,135875.0,30.3858,30.5316,30.3469,30.4247,135875.0
2022-10-21 13:40:00,31.31,31.51,31.31,31.51,356824.0,30.4344,30.6288,30.4344,30.6288,356824.0
2022-10-21 13:50:00,31.51,31.58,31.47,31.57,309631.0,30.6288,30.6969,30.59,30.6872,309631.0
2022-10-21 14:00:00,31.57,31.74,31.55,31.72,268284.0,30.6872,30.8524,30.6677,30.833,268284.0
2022-10-21 14:10:00,31.72,31.75,31.43,31.51,441328.0,30.833,30.8621,30.5511,30.6288,441328.0
2022-10-21 14:20:00,31.51,31.57,31.44,31.56,131056.0,30.6288,30.6872,30.5608,30.6774,131056.0
2022-10-21 14:30:00,31.57,31.67,31.5,31.59,189162.0,30.6872,30.7844,30.6191,30.7066,189162.0
2022-10-21 14:40:00,31.59,31.63,31.45,31.56,213798.0,30.7066,30.7455,30.5705,30.6774,213798.0
2022-10-21 14:50:00,31.57,31.65,31.45,31.63,164787.0,30.6872,30.7649,30.5705,30.7455,164787.0
2022-10-21 15:00:00,31.64,31.76,31.6,31.73,218195.0,30.7552,30.8718,30.7163,30.8427,218195.0
2022-10-21 15:10:00,31.73,31.93,31.7,31.91,248302.0,30.8427,31.0371,30.8135,31.0177,248302.0
2022-10-21 15:20:00,31.91,32.07,31.89,32.05,380745.0,31.0177,31.1732,30.9982,31.1537,380745.0
2022-10-21 15:30:00,32.06,32.09,31.93,32.05,516176.0,31.1635,31.1926,31.0371,31.1537,516176.0
2022-10-21 15:40:00,32.05,32.1,31.98,32.02,414469.0,31.1537,31.2023,31.0857,31.1246,414469.0
2022-10-21 15:50:00,32.02,32.07,31.88,31.98,634163.0,31.1246,31.1732,30.9885,31.0857,634163.0
2022-10-24 09:30:00,32.4,32.89,32.18,32.66,1361541.0,31.4939,31.9702,31.2801,31.7467,1361541.0
2022-10-24 09:40:00,32.65,33.12,32.25,32.63,1296742.0,31.737,32.1938,31.3481,31.7175,1296742.0
2022-10-24 09:50:00,32.63,33.0,32.52,32.83,599045.0,31.7175,32.0772,31.6106,31.9119,599045.0
2022-10-24 10:00:00,32.85,32.85,31.93,32.01,923411.0,31.9314,31.9314,31.0371,31.1149,923411.0
2022-10-24 10:10:00,32.01,32.28,31.94,32.13,657319.0,31.1149,31.3773,31.0468,31.2315,657319.0
2022-10-24 10:20:00,32.15,32.15,31.67,32.05,639393.0,31.2509,31.2509,30.7844,31.1537,639393.0
2022-10-24 10:30:00,32.05,32.48,31.94,32.39,625596.0,31.1537,31.5717,31.0468,31.4842,625596.0
2022-10-24 10:40:00,32.38,32.46,32.05,32.1,386058.0,31.4745,31.5523,31.1537,31.2023,386058.0
2022-10-24 10:50:00,32.11,32.62,32.1,32.57,626235.0,31.2121,31.7078,31.2023,31.6592,626235.0
2022-10-24 11:00:00,32.57,32.67,32.38,32.41,443649.0,31.6592,31.7564,31.4745,31.5037,443649.0
2022-10-24 11:10:00,32.4,32.67,32.28,32.37,283280.0,31.4939,31.7564,31.3773,31.4648,283280.0
2022-10-24 11:20:00,32.39,32.65,32.39,32.6,275131.0,31.4842,31.737,31.4842,31.6884,275131.0
2022-10-24 11:30:00,32.6,32.75,32.49,32.68,199652.0,31.6884,31.8342,31.5814,31.7661,199652.0
2022-10-24 11:40:00,32.68,32.75,32.46,32.65,245590.0,31.7661,31.8342,31.5523,31.737,245590.0
2022-10-24 11:50:00,32.64,32.98,32.63,32.94,415836.0,31.7272,32.0577,31.7175,32.0188,415836.0
2022-10-24 12:00:00,32.95,33.02,32.78,32.82,313910.0,32.0286,32.0966,31.8633,31.9022,313910.0
2022-10-24 12:10:00,32.83,33.04,32.83,33.01,157767.0,31.9119,32.1161,31.9119,32.0869,157767.0
2022-10-24 12:20:00,33.02,33.1,32.9,32.95,231121.0,32.0966,32.1744,31.98,32.0286,231121.0
2022-10-24 12:30:00,32.95,32.98,32.85,32.88,152692.0,32.0286,32.0577,31.9314,31.9605,152692.0
2022-10-24 12:40:00,32.88,32.98,32.77,32.95,193631.0,31.9605,32.0577,31.8536,32.0286,193631.0
2022-10-24 12:50:00,32.97,33.03,32.83,32.84,131381.0,32.048,32.1063,31.9119,31.9216,131381.0
2022-10-24 13:00:00,32.85,32.87,32.74,32.86,171260.0,31.9314,31.9508,31.8244,31.9411,171260.0
2022-10-24 13:10:00,32.86,32.86,32.69,32.72,172356.0,31.9411,31.9411,31.7758,31.805,172356.0
2022-10-24 13:20:00,32.71,32.74,32.58,32.67,190765.0,31.7953,31.8244,31.6689,31.7564,190765.0
2022-10-24 13:30:00,32.67,32.69,32.57,32.66,137792.0,31.7564,31.7758,31.6592,31.7467,137792.0
2022-10-24 13:40:00,32.67,32.81,32.67,32.74,172764.0,31.7564,31.8925,31.7564,31.8244,172764.0
2022-10-24 13:50:00,32.73,32.8,32.67,32.7,70807.0,31.8147,31.8828,31.7564,31.7856,70807.0
2022-10-24 14:00:00,32.71,32.92,32.69,32.87,184129.0,31.7953,31.9994,31.7758,31.9508,184129.0
2022-10-24 14:10:00,32.89,32.92,32.82,32.88,182237.0,31.9702,31.9994,31.9022,31.9605,182237.0
2022-10-24 14:20:00,32.88,32.99,32.83,32.94,129402.0,31.9605,32.0674,31.9119,32.0188,129402.0
2022-10-24 14:30:00,32.93,33.03,32.92,33.02,149658.0,32.0091,32.1063,31.9994,32.0966,149658.0
2022-10-24 14:40:00,33.02,33.23,32.96,33.22,316953.0,32.0966,32.3007,32.0383,32.291,316953.0
2022-10-24 14:50:00,33.23,33.31,33.14,33.27,185870.0,32.3007,32.3785,32.2133,32.3396,185870.0
2022-10-24 15:00:00,33.27,33.35,33.24,33.3,304341.0,32.3396,32.4174,32.3105,32.3688,304341.0
2022-10-24 15:10:00,33.3,33.45,33.29,33.43,154900.0,32.3688,32.5146,32.3591,32.4951,154900.0
2022-10-24 15:20:00,33.43,33.44,33.3,33.35,189685.0,32.4951,32.5049,32.3688,32.4174,189685.0
2022-10-24 15:30:00,33.34,33.37,33.23,33.25,169898.0,32.4077,32.4368,32.3007,32.3202,169898.0
2022-10-24 15:40:00,33.24,33.26,33.1,33.12,319994.0,32.3105,32.3299,32.1744,32.1938,319994.0
2022-10-24 15:50:00,33.12,33.17,32.96,33.14,416450.0,32.1938,32.2424,32.0383,32.2133,416450.0
2022-10-25 09:30:00,33.12,33.5,33.09,33.33,770822.0,32.1938,32.5632,32.1647,32.3979,770822.0
2022-10-25 09:40:00,33.33,33.9,33.22,33.89,652099.0,32.3979,32.952,32.291,32.9423,652099.0
2022-10-25 09:50:00,33.89,34.13,33.76,34.05,896894.0,32.9423,33.1756,32.8159,33.0978,896894.0
2022-10-25 10:00:00,34.07,34.14,33.8,33.92,835084.0,33.1172,33.1853,32.8548,32.9714,835084.0
2022-10-25 10:10:00,33.91,34.08,33.78,33.98,603483.0,32.9617,33.127,32.8354,33.0298,603483.0
2022-10-25 10:20:00,34.0,34.17,33.9,34.17,346299.0,33.0492,33.2145,32.952,33.2145,346299.0
2022-10-25 10:30:00,34.15,34.17,33.92,33.94,362672.0,33.195,33.2145,32.9714,32.9909,362672.0
2022-10-25 10:40:00,33.95,34.14,33.91,34.13,379630.0,33.0006,33.1853,32.9617,33.1756,379630.0
2022-10-25 10:50:00,34.13,34.23,34.01,34.02,279528.0,33.1756,33.2728,33.0589,33.0686,279528.0
2022-10-25 11:00:00,34.03,34.32,33.97,34.29,379352.0,33.0784,33.3603,33.02,33.3311,379352.0
2022-10-25 11:10:00,34.29,34.3,34.16,34.29,339926.0,33.3311,33.3408,33.2047,33.3311,339926.0
2022-10-25 11:20:00,34.28,34.33,34.23,34.29,218299.0,33.3214,33.37,33.2728,33.3311,218299.0
2022-10-25 11:30:00,34.29,34.45,34.24,34.43,270725.0,33.3311,33.4866,33.2825,33.4672,270725.0
2022-10-25 11:40:00,34.43,34.45,34.33,34.44,203834.0,33.4672,33.4866,33.37,33.4769,203834.0
2022-10-25 11:50:00,34.44,34.46,34.33,34.35,152774.0,33.4769,33.4963,33.37,33.3894,152774.0
2022-10-25 12:00:00,34.36,34.46,34.29,34.39,242661.0,33.3991,33.4963,33.3311,33.4283,242661.0
2022-10-25 12:10:00,34.4,34.53,34.37,34.53,198094.0,33.438,33.5644,33.4089,33.5644,198094.0
2022-10-25 12:20:00,34.53,34.54,34.39,34.4,179878.0,33.5644,33.5741,33.4283,33.438,179878.0
2022-10-25 12:30:00,34.39,34.45,34.34,34.37,126341.0,33.4283,33.4866,33.3797,33.4089,126341.0
2022-10-25 12:40:00,34.38,34.41,34.26,34.27,216619.0,33.4186,33.4477,33.3019,33.3117,216619.0
2022-10-25 12:50:00,34.27,34.32,34.21,34.24,190457.0,33.3117,33.3603,33.2533,33.2825,190457.0
2022-10-25 13:00:00,34.25,34.36,34.1,34.23,468786.0,33.2922,33.3991,33.1464,33.2728,468786.0
2022-10-25 13:10:00,34.23,34.25,34.04,34.15,268270.0,33.2728,33.2922,33.0881,33.195,268270.0
2022-10-25 13:20:00,34.15,34.25,34.07,34.22,121212.0,33.195,33.2922,33.1172,33.2631,121212.0
2022-10-25 13:30:00,34.22,34.37,34.14,34.15,286612.0,33.2631,33.4089,33.1853,33.195,286612.0
2022-10-25 13:40:00,34.16,34.2,34.09,34.18,155311.0,33.2047,33.2436,33.1367,33.2242,155311.0
2022-10-25 13:50:00,34.19,34.24,34.13,34.22,86370.0,33.2339,33.2825,33.1756,33.2631,86370.0
2022-10-25 14:00:00,34.22,34.42,34.19,34.39,258335.0,33.2631,33.4575,33.2339,33.4283,258335.0
2022-10-25 14:10:00,34.39,34.5,34.33,34.47,289575.0,33.4283,33.5352,33.37,33.5061,289575.0
2022-10-25 14:20:00,34.47,34.5,34.43,34.48,184710.0,33.5061,33.5352,33.4672,33.5158,184710.0
2022-10-25 14:30:00,34.48,34.61,34.45,34.57,188230.0,33.5158,33.6421,33.4866,33.6033,188230.0
2022-10-25 14:40:00,34.56,34.6,34.34,34.4,143822.0,33.5935,33.6324,33.3797,33.438,143822.0
2022-10-25 14:50:00,34.41,34.49,34.37,34.37,124497.0,33.4477,33.5255,33.4089,33.4089,124497.0
2022-10-25 15:00:00,34.39,34.56,34.36,34.55,132206.0,33.4283,33.5935,33.3991,33.5838,132206.0
2022-10-25 15:10:00,34.55,34.6,34.5,34.55,162520.0,33.5838,33.6324,33.5352,33.5838,162520.0
2022-10-25 15:20:00,34.55,34.69,34.52,34.69,262062.0,33.5838,33.7199,33.5547,33.7199,262062.0
2022-10-25 15:30:00,34.69,34.82,34.66,34.76,415097.0,33.7199,33.8463,33.6907,33.788,415097.0
2022-10-25 15:40:00,34.75,34.78,34.67,34.77,382625.0,33.7782,33.8074,33.7005,33.7977,382625.0
2022-10-25 15:50:00,34.76,34.8,34.61,34.73,1196466.0,33.788,33.8268,33.6421,33.7588,1196466.0
2022-10-26 09:30:00,33.83,34.24,33.75,34.24,1052722.0,32.884,33.2825,32.8062,33.2825,1052722.0
2022-10-26 09:40:00,34.22,34.23,33.82,34.07,959689.0,33.2631,33.2728,32.8742,33.1172,959689.0
2022-10-26 09:50:00,34.07,34.14,33.79,33.86,537959.0,33.1172,33.1853,32.8451,32.9131,537959.0
2022-10-26 10:00:00,33.87,34.49,33.87,34.38,1182651.0,32.9228,33.5255,32.9228,33.4186,1182651.0
2022-10-26 10:10:00,34.39,34.6,34.28,34.58,561543.0,33.4283,33.6324,33.3214,33.613,561543.0
2022-10-26 10:20:00,34.58,34.71,34.34,34.65,593309.0,33.613,33.7394,33.3797,33.681,593309.0
2022-10-26 10:30:00,34.64,34.75,34.5,34.72,427247.0,33.6713,33.7782,33.5352,33.7491,427247.0
2022-10-26 10:40:00,34.74,35.01,34.73,34.93,589590.0,33.7685,34.031,33.7588,33.9532,589590.0
2022-10-26 10:50:00,34.95,34.96,34.75,34.75,416817.0,33.9726,33.9824,33.7782,33.7782,416817.0
2022-10-26 11:00:00,34.76,35.23,34.76,35.17,549666.0,33.788,34.2448,33.788,34.1865,549666.0
2022-10-26 11:10:00,35.17,35.33,35.11,35.25,464017.0,34.1865,34.342,34.1282,34.2642,464017.0
2022-10-26 11:20:00,35.26,35.32,35.19,35.26,303085.0,34.274,34.3323,34.2059,34.274,303085.0
2022-10-26 11:30:00,35.25,35.41,35.23,35.35,268364.0,34.2642,34.4198,34.2448,34.3615,268364.0
2022-10-26 11:40:00,35.36,35.44,35.24,35.3,389647.0,34.3712,34.4489,34.2545,34.3129,389647.0
2022-10-26 11:50:00,35.3,35.31,35.14,35.23,389604.0,34.3129,34.3226,34.1573,34.2448,389604.0
2022-10-26 12:00:00,35.22,35.35,35.13,35.18,165480.0,34.2351,34.3615,34.1476,34.1962,165480.0
2022-10-26 12:10:00,35.16,35.27,35.06,35.2,225998.0,34.1768,34.2837,34.0796,34.2156,225998.0
2022-10-26 12:20:00,35.18,35.25,35.02,35.08,134698.0,34.1962,34.2642,34.0407,34.099,134698.0
2022-10-26 12:30:00,35.08,35.22,35.03,35.05,134475.0,34.099,34.2351,34.0504,34.0698,134475.0
2022-10-26 12:40:00,35.06,35.08,34.79,34.81,409787.0,34.0796,34.099,33.8171,33.8366,409787.0
2022-10-26 12:50:00,34.79,34.86,34.48,34.57,552369.0,33.8171,33.8852,33.5158,33.6033,552369.0
2022-10-26 13:00:00,34.56,34.6,34.39,34.48,310720.0,33.5935,33.6324,33.4283,33.5158,310720.0
2022-10-26 13:10:00,34.48,34.59,34.36,34.48,280327.0,33.5158,33.6227,33.3991,33.5158,280327.0
2022-10-26 13:20:00,34.48,34.52,34.24,34.25,307778.0,33.5158,33.5547,33.2825,33.2922,307778.0
2022-10-26 13:30:00,34.25,34.3,34.13,34.29,311548.0,33.2922,33.3408,33.1756,33.3311,311548.0
2022-10-26 13:40:00,34.28,34.38,34.25,34.26,175889.0,33.3214,33.4186,33.2922,33.3019,175889.0
2022-10-26 13:50:00,34.25,34.45,34.25,34.41,226200.0,33.2922,33.4866,33.2922,33.4477,226200.0
2022-10-26 14:00:00,34.41,34.54,34.38,34.49,226181.0,33.4477,33.5741,33.4186,33.5255,226181.0
2022-10-26 14:10:00,34.48,34.57,34.31,34.32,206598.0,33.5158,33.6033,33.3505,33.3603,206598.0
2022-10-26 14:20:00,34.32,34.34,34.11,34.14,366727.0,33.3603,33.3797,33.1561,33.1853,366727.0
2022-10-26 14:30:00,34.13,34.27,34.08,34.22,207164.0,33.1756,33.3117,33.127,33.2631,207164.0
2022-10-26 14:40:00,34.22,34.22,33.96,34.02,308291.0,33.2631,33.2631,33.0103,33.0686,308291.0
2022-10-26 14:50:00,34.01,34.1,33.92,34.04,263859.0,33.0589,33.1464,32.9714,33.0881,263859.0
2022-10-26 15:00:00,34.03,34.03,33.79,33.94,342664.0,33.0784,33.0784,32.8451,32.9909,342664.0
2022-10-26 15:10:00,33.93,34.1,33.81,34.09,156550.0,32.9812,33.1464,32.8645,33.1367,156550.0
2022-10-26 15:20:00,34.09,34.09,33.9,34.01,187774.0,33.1367,33.1367,32.952,33.0589,187774.0
2022-10-26 15:30:00,34.0,34.11,33.94,34.03,190724.0,33.0492,33.1561,32.9909,33.0784,190724.0
2022-10-26 15:40:00,34.03,34.2,34.02,34.09,287591.0,33.0784,33.2436,33.0686,33.1367,287591.0
2022-10-26 15:50:00,34.1,34.13,33.85,33.95,810328.0,33.1464,33.1756,32.9034,33.0006,810328.0
2022-10-27 09:30:00,34.22,34.53,34.19,34.23,903486.0,33.2631,33.5644,33.2339,33.2728,903486.0
2022-10-27 09:40:00,34.25,34.3,33.78,33.8,586670.0,33.2922,33.3408,32.8354,32.8548,586670.0
2022-10-27 09:50:00,33.78,33.87,33.51,33.7,629868.0,32.8354,32.9228,32.5729,32.7576,629868.0
2022-10-27 10:00:00,33.69,34.12,33.6,34.1,696303.0,32.7479,33.1658,32.6604,33.1464,696303.0
2022-10-27 10:10:00,34.1,34.55,33.92,34.51,849329.0,33.1464,33.5838,32.9714,33.5449,849329.0
2022-10-27 10:20:00,34.51,34.62,34.41,34.59,334158.0,33.5449,33.6519,33.4477,33.6227,334158.0
2022-10-27 10:30:00,34.59,34.7,34.24,34.3,503990.0,33.6227,33.7296,33.2825,33.3408,503990.0
2022-10-27 10:40:00,34.3,34.33,34.06,34.14,319439.0,33.3408,33.37,33.1075,33.1853,319439.0
2022-10-27 10:50:00,34.14,34.34,33.96,33.96,331882.0,33.1853,33.3797,33.0103,33.0103,331882.0
2022-10-27 11:00:00,33.95,34.19,33.91,34.15,396999.0,33.0006,33.2339,32.9617,33.195,396999.0
2022-10-27 11:10:00,34.14,34.29,33.88,33.96,343936.0,33.1853,33.3311,32.9326,33.0103,343936.0
2022-10-27 11:20:00,33.95,34.13,33.91,34.03,199659.0,33.0006,33.1756,32.9617,33.0784,199659.0
2022-10-27 11:30:00,34.01,34.16,33.73,33.74,427291.0,33.0589,33.2047,32.7868,32.7965,427291.0
2022-10-27 11:40:00,33.75,33.8,33.61,33.77,247429.0,32.8062,32.8548,32.6701,32.8256,247429.0
2022-10-27 11:50:00,33.77,33.8,33.66,33.73,224862.0,32.8256,32.8548,32.7187,32.7868,224862.0
2022-10-27 12:00:00,33.74,34.01,33.67,33.89,213102.0,32.7965,33.0589,32.7284,32.9423,213102.0
2022-10-27 12:10:00,33.89,33.95,33.76,33.78,272973.0,32.9423,33.0006,32.8159,32.8354,272973.0
2022-10-27 12:20:00,33.76,33.79,33.41,33.43,402403.0,32.8159,32.8451,32.4757,32.4951,402403.0
2022-10-27 12:30:00,33.41,33.67,33.4,33.6,175172.0,32.4757,32.7284,32.466,32.6604,175172.0
2022-10-27 12:40:00,33.6,33.77,33.58,33.72,141212.0,32.6604,32.8256,32.641,32.777,141212.0
2022-10-27 12:50:00,33.72,33.81,33.69,33.78,76162.0,32.777,32.8645,32.7479,32.8354,76162.0
2022-10-27 13:00:00,33.79,34.04,33.65,34.03,204909.0,32.8451,33.0881,32.709,33.0784,204909.0
2022-10-27 13:10:00,34.03,34.06,33.86,34.0,359250.0,33.0784,33.1075,32.9131,33.0492,359250.0
2022-10-27 13:20:00,34.0,34.11,33.8,33.8,237369.0,33.0492,33.1561,32.8548,32.8548,237369.0
2022-10-27 13:30:00,33.81,33.86,33.7,33.7,221201.0,32.8645,32.9131,32.7576,32.7576,221201.0
2022-10-27 13:40:00,33.7,33.82,33.68,33.72,137120.0,32.7576,32.8742,32.7382,32.777,137120.0
2022-10-27 13:50:00,33.72,33.72,33.57,33.58,101634.0,32.777,32.777,32.6312,32.641,101634.0
2022-10-27 14:00:00,33.58,33.65,33.48,33.48,193049.0,32.641,32.709,32.5437,32.5437,193049.0
2022-10-27 14:10:00,33.49,33.54,33.38,33.54,192109.0,32.5535,32.6021,32.4465,32.6021,192109.0
2022-10-27 14:20:00,33.53,33.6,33.49,33.54,65993.0,32.5923,32.6604,32.5535,32.6021,65993.0
2022-10-27 14:30:00,33.52,33.58,33.44,33.49,110945.0,32.5826,32.641,32.5049,32.5535,110945.0
2022-10-27 14:40:00,33.49,33.56,33.44,33.46,120165.0,32.5535,32.6215,32.5049,32.5243,120165.0
2022-10-27 14:50:00,33.46,33.52,33.32,33.4,259222.0,32.5243,32.5826,32.3882,32.466,259222.0
2022-10-27 15:00:00,33.4,33.57,33.26,33.27,221129.0,32.466,32.6312,32.3299,32.3396,221129.0
2022-10-27 15:10:00,33.29,33.51,33.25,33.49,154660.0,32.3591,32.5729,32.3202,32.5535,154660.0
2022-10-27 15:20:00,33.49,33.58,33.46,33.56,149499.0,32.5535,32.641,32.5243,32.6215,149499.0
2022-10-27 15:30:00,33.54,33.72,33.49,33.55,223319.0,32.6021,32.777,32.5535,32.6118,223319.0
2022-10-27 15:40:00,33.54,33.62,33.42,33.5,111303.0,32.6021,32.6798,32.4854,32.5632,111303.0
2022-10-27 15:50:00,33.51,33.58,33.19,33.36,474787.0,32.5729,32.641,32.2619,32.4271,474787.0
2022-10-28 09:30:00,33.32,33.99,33.28,33.94,1179142.0,32.3882,33.0395,32.3493,32.9909,1179142.0
2022-10-28 09:40:00,33.96,34.15,33.94,34.09,848450.0,33.0103,33.195,32.9909,33.1367,848450.0
2022-10-28 09:50:00,34.09,34.25,33.95,34.03,526305.0,33.1367,33.2922,33.0006,33.0784,526305.0
2022-10-28 10:00:00,34.05,34.28,33.79,33.89,668255.0,33.0978,33.3214,32.8451,32.9423,668255.0
2022-10-28 10:10:00,33.9,34.21,33.61,34.1,609277.0,32.952,33.2533,32.6701,33.1464,609277.0
2022-10-28 10:20:00,34.1,34.51,34.0,34.42,676397.0,33.1464,33.5449,33.0492,33.4575,676397.0
2022-10-28 10:30:00,34.42,34.62,34.37,34.51,550581.0,33.4575,33.6519,33.4089,33.5449,550581.0
2022-10-28 10:40:00,34.52,34.87,34.43,34.84,486680.0,33.5547,33.8949,33.4672,33.8657,486680.0
2022-10-28 10:50:00,34.84,34.9,34.76,34.86,409096.0,33.8657,33.924,33.788,33.8852,409096.0
2022-10-28 11:00:00,34.87,34.96,34.7,34.85,350085.0,33.8949,33.9824,33.7296,33.8754,350085.0
2022-10-28 11:10:00,34.85,35.02,34.74,34.86,447925.0,33.8754,34.0407,33.7685,33.8852,447925.0
2022-10-28 11:20:00,34.86,34.91,34.72,34.75,352726.0,33.8852,33.9338,33.7491,33.7782,352726.0
2022-10-28 11:30:00,34.75,34.83,34.65,34.81,325115.0,33.7782,33.856,33.681,33.8366,325115.0
2022-10-28 11:40:00,34.81,35.0,34.8,34.97,230761.0,33.8366,34.0212,33.8268,33.9921,230761.0
2022-10-28 11:50:00,34.97,35.01,34.86,34.88,236875.0,33.9921,34.031,33.8852,33.9046,236875.0
2022-10-28 12:00:00,34.88,34.98,34.69,34.8,227060.0,33.9046,34.0018,33.7199,33.8268,227060.0
2022-10-28 12:10:00,34.8,35.13,34.79,35.08,327796.0,33.8268,34.1476,33.8171,34.099,327796.0
2022-10-28 12:20:00,35.08,35.22,35.06,35.21,218444.0,34.099,34.2351,34.0796,34.2254,218444.0
2022-10-28 12:30:00,35.22,35.32,35.19,35.2,357504.0,34.2351,34.3323,34.2059,34.2156,357504.0
2022-10-28 12:40:00,35.19,35.23,35.07,35.2,190612.0,34.2059,34.2448,34.0893,34.2156,190612.0
2022-10-28 12:50:00,35.19,35.3,35.17,35.24,170193.0,34.2059,34.3129,34.1865,34.2545,170193.0
2022-10-28 13:00:00,35.25,35.39,35.22,35.37,268766.0,34.2642,34.4003,34.2351,34.3809,268766.0
2022-10-28 13:10:00,35.37,35.41,35.3,35.3,248432.0,34.3809,34.4198,34.3129,34.3129,248432.0
2022-10-28 13:20:00,35.3,35.37,35.27,35.32,138099.0,34.3129,34.3809,34.2837,34.3323,138099.0
2022-10-28 13:30:00,35.32,35.49,35.31,35.42,251788.0,34.3323,34.4975,34.3226,34.4295,251788.0
2022-10-28 13:40:00,35.43,35.49,35.38,35.4,135540.0,34.4392,34.4975,34.3906,34.4101,135540.0
2022-10-28 13:50:00,35.41,35.46,35.33,35.34,134998.0,34.4198,34.4684,34.342,34.3517,134998.0
2022-10-28 14:00:00,35.34,35.42,35.26,35.28,198183.0,34.3517,34.4295,34.274,34.2934,198183.0
2022-10-28 14:10:00,35.27,35.49,35.26,35.43,175375.0,34.2837,34.4975,34.274,34.4392,175375.0
2022-10-28 14:20:00,35.43,35.46,35.39,35.41,104802.0,34.4392,34.4684,34.4003,34.4198,104802.0
2022-10-28 14:30:00,35.41,35.62,35.39,35.61,285050.0,34.4198,34.6239,34.4003,34.6142,285050.0
2022-10-28 14:40:00,35.62,35.71,35.58,35.69,192419.0,34.6239,34.7114,34.585,34.6919,192419.0
2022-10-28 14:50:00,35.69,35.74,35.61,35.69,209267.0,34.6919,34.7405,34.6142,34.6919,209267.0
2022-10-28 15:00:00,35.69,35.8,35.55,35.66,374699.0,34.6919,34.7989,34.5559,34.6628,374699.0
2022-10-28 15:10:00,35.65,35.74,35.62,35.65,169483.0,34.6531,34.7405,34.6239,34.6531,169483.0
2022-10-28 15:20:00,35.64,35.77,35.6,35.73,195300.0,34.6433,34.7697,34.6045,34.7308,195300.0
2022-10-28 15:30:00,35.72,35.76,35.64,35.69,214936.0,34.7211,34.76,34.6433,34.6919,214936.0
2022-10-28 15:40:00,35.68,35.77,35.67,35.71,322543.0,34.6822,34.7697,34.6725,34.7114,322543.0
2022-10-28 15:50:00,35.72,35.88,35.65,35.73,1011192.0,34.7211,34.8766,34.6531,34.7308,1011192.0
2022-10-31 09:30:00,35.0,35.3,34.94,35.21,891152.0,34.0212,34.3129,33.9629,34.2254,891152.0
2022-10-31 09:40:00,35.21,35.27,34.84,34.84,693013.0,34.2254,34.2837,33.8657,33.8657,693013.0
2022-10-31 09:50:00,34.84,34.93,34.74,34.75,560013.0,33.8657,33.9532,33.7685,33.7782,560013.0
2022-10-31 10:00:00,34.75,34.97,34.68,34.77,485658.0,33.7782,33.9921,33.7102,33.7977,485658.0
2022-10-31 10:10:00,34.76,35.14,34.7,35.06,330110.0,33.788,34.1573,33.7296,34.0796,330110.0
2022-10-31 10:20:00,35.05,35.1,34.8,34.84,364706.0,34.0698,34.1184,33.8268,33.8657,364706.0
2022-10-31 10:30:00,34.83,34.89,34.71,34.84,351928.0,33.856,33.9143,33.7394,33.8657,351928.0
2022-10-31 10:40:00,34.84,35.1,34.81,34.93,520000.0,33.8657,34.1184,33.8366,33.9532,520000.0
2022-10-31 10:50:00,34.94,35.03,34.84,34.92,340785.0,33.9629,34.0504,33.8657,33.9435,340785.0
2022-10-31 11:00:00,34.92,35.25,34.91,35.14,466407.0,33.9435,34.2642,33.9338,34.1573,466407.0
2022-10-31 11:10:00,35.14,35.22,35.07,35.12,284477.0,34.1573,34.2351,34.0893,34.1379,284477.0
2022-10-31 11:20:00,35.13,35.34,35.06,35.26,370688.0,34.1476,34.3517,34.0796,34.274,370688.0
2022-10-31 11:30:00,35.27,35.31,35.18,35.2,307805.0,34.2837,34.3226,34.1962,34.2156,307805.0
2022-10-31 11:40:00,35.21,35.44,35.2,35.41,456183.0,34.2254,34.4489,34.2156,34.4198,456183.0
2022-10-31 11:50:00,35.42,35.55,34.98,35.19,728322.0,34.4295,34.5559,34.0018,34.2059,728322.0
2022-10-31 12:00:00,35.19,35.26,35.01,35.02,439857.0,34.2059,34.274,34.031,34.0407,439857.0
2022-10-31 12:10:00,35.02,35.44,35.02,35.33,267899.0,34.0407,34.4489,34.0407,34.342,267899.0
2022-10-31 12:20:00,35.33,35.36,35.13,35.16,201255.0,34.342,34.3712,34.1476,34.1768,201255.0
2022-10-31 12:30:00,35.15,35.15,34.91,34.97,302489.0,34.167,34.167,33.9338,33.9921,302489.0
2022-10-31 12:40:00,34.98,35.03,34.83,34.89,177860.0,34.0018,34.0504,33.856,33.9143,177860.0
2022-10-31 12:50:00,34.88,34.98,34.84,34.96,223280.0,33.9046,34.0018,33.8657,33.9824,223280.0
2022-10-31 13:00:00,34.96,35.07,34.83,35.06,255555.0,33.9824,34.0893,33.856,34.0796,255555.0
2022-10-31 13:10:00,35.05,35.17,34.97,35.16,173810.0,34.0698,34.1865,33.9921,34.1768,173810.0
2022-10-31 13:20:00,35.17,35.28,35.12,35.26,167894.0,34.1865,34.2934,34.1379,34.274,167894.0
2022-10-31 13:30:00,35.25,35.33,35.22,35.27,145043.0,34.2642,34.342,34.2351,34.2837,145043.0
2022-10-31 13:40:00,35.26,35.27,35.08,35.1,267901.0,34.274,34.2837,34.099,34.1184,267901.0
2022-10-31 13:50:00,35.12,35.2,35.03,35.18,146418.0,34.1379,34.2156,34.0504,34.1962,146418.0
2022-10-31 14:00:00,35.18,35.28,35.11,35.13,204443.0,34.1962,34.2934,34.1282,34.1476,204443.0
2022-10-31 14:10:00,35.11,35.22,35.06,35.2,130333.0,34.1282,34.2351,34.0796,34.2156,130333.0
2022-10-31 14:20:00,35.19,35.25,35.15,35.16,216159.0,34.2059,34.2642,34.167,34.1768,216159.0
2022-10-31 14:30:00,35.15,35.37,35.11,35.33,402318.0,34.167,34.3809,34.1282,34.342,402318.0
2022-10-31 14:40:00,35.32,35.36,35.2,35.23,214160.0,34.3323,34.3712,34.2156,34.2448,214160.0
2022-10-31 14:50:00,35.24,35.33,35.03,35.13,202767.0,34.2545,34.342,34.0504,34.1476,202767.0
2022-10-31 15:00:00,35.13,35.14,34.76,34.79,386781.0,34.1476,34.1573,33.788,33.8171,386781.0
2022-10-31 15:10:00,34.8,34.94,34.79,34.92,243021.0,33.8268,33.9629,33.8171,33.9435,243021.0
2022-10-31 15:20:00,34.92,35.09,34.88,35.07,221649.0,33.9435,34.1087,33.9046,34.0893,221649.0
2022-10-31 15:30:00,35.07,35.26,35.02,35.24,330481.0,34.0893,34.274,34.0407,34.2545,330481.0
2022-10-31 15:40:00,35.23,35.3,35.1,35.11,387039.0,34.2448,34.3129,34.1184,34.1282,387039.0
2022-10-31 15:50:00,35.12,35.13,34.89,34.95,942434.0,34.1379,34.1476,33.9143,33.9726,942434.0
2022-11-01 09:30:00,36.0,36.08,35.78,35.93,679218.0,34.9933,35.071,34.7794,34.9252,679218.0
2022-11-01 09:40:00,35.95,36.01,35.45,35.55,701512.0,34.9447,35.003,34.4587,34.5559,701512.0
2022-11-01 09:50:00,35.54,35.54,35.36,35.44,463469.0,34.5461,34.5461,34.3712,34.4489,463469.0
2022-11-01 10:00:00,35.49,35.52,34.74,34.75,1201147.0,34.4975,34.5267,33.7685,33.7782,1201147.0
2022-11-01 10:10:00,34.75,34.88,34.63,34.74,734258.0,33.7782,33.9046,33.6616,33.7685,734258.0
2022-11-01 10:20:00,34.72,35.0,34.6,34.98,685417.0,33.7491,34.0212,33.6324,34.0018,685417.0
2022-11-01 10:30:00,34.99,35.06,34.72,34.73,391577.0,34.0115,34.0796,33.7491,33.7588,391577.0
2022-11-01 10:40:00,34.72,34.73,34.42,34.48,471164.0,33.7491,33.7588,33.4575,33.5158,471164.0
2022-11-01 10:50:00,34.48,34.55,34.22,34.33,350607.0,33.5158,33.5838,33.2631,33.37,350607.0
2022-11-01 11:00:00,34.34,34.42,34.25,34.37,323065.0,33.3797,33.4575,33.2922,33.4089,323065.0
2022-11-01 11:10:00,34.37,34.54,34.28,34.29,205625.0,33.4089,33.5741,33.3214,33.3311,205625.0
2022-11-01 11:20:00,34.31,34.49,34.26,34.48,108878.0,33.3505,33.5255,33.3019,33.5158,108878.0
2022-11-01 11:30:00,34.47,34.56,34.14,34.23,224516.0,33.5061,33.5935,33.1853,33.2728,224516.0
2022-11-01 11:40:00,34.23,34.4,34.17,34.36,195304.0,33.2728,33.438,33.2145,33.3991,195304.0
2022-11-01 11:50:00,34.35,34.55,34.3,34.49,174780.0,33.3894,33.5838,33.3408,33.5255,174780.0
2022-11-01 12:00:00,34.48,34.89,34.46,34.66,287035.0,33.5158,33.9143,33.4963,33.6907,287035.0
2022-11-01 12:10:00,34.66,34.76,34.47,34.51,227370.0,33.6907,33.788,33.5061,33.5449,227370.0
2022-11-01 12:20:00,34.51,34.62,34.41,34.48,167381.0,33.5449,33.6519,33.4477,33.5158,167381.0
2022-11-01 12:30:00,34.47,34.52,34.34,34.46,129939.0,33.5061,33.5547,33.3797,33.4963,129939.0
2022-11-01 12:40:00,34.47,34.59,34.41,34.53,157609.0,33.5061,33.6227,33.4477,33.5644,157609.0
2022-11-01 12:50:00,34.53,34.55,34.41,34.54,139907.0,33.5644,33.5838,33.4477,33.5741,139907.0
2022-11-01 13:00:00,34.54,34.56,34.43,34.48,113922.0,33.5741,33.5935,33.4672,33.5158,113922.0
2022-11-01 13:10:00,34.48,34.73,34.48,34.65,284141.0,33.5158,33.7588,33.5158,33.681,284141.0
2022-11-01 13:20:00,34.66,34.74,34.57,34.58,242839.0,33.6907,33.7685,33.6033,33.613,242839.0
2022-11-01 13:30:00,34.57,34.59,34.42,34.43,151562.0,33.6033,33.6227,33.4575,33.4672,151562.0
2022-11-01 13:40:00,34.44,34.63,34.43,34.55,90440.0,33.4769,33.6616,33.4672,33.5838,90440.0
2022-11-01 13:50:00,34.57,34.63,34.49,34.63,138224.0,33.6033,33.6616,33.5255,33.6616,138224.0
2022-11-01 14:00:00,34.64,34.67,34.54,34.66,139647.0,33.6713,33.7005,33.5741,33.6907,139647.0
2022-11-01 14:10:00,34.65,34.66,34.57,34.59,51325.0,33.681,33.6907,33.6033,33.6227,51325.0
2022-11-01 14:20:00,34.57,34.63,34.5,34.63,51132.0,33.6033,33.6616,33.5352,33.6616,51132.0
2022-11-01 14:30:00,34.62,34.66,34.49,34.56,83360.0,33.6519,33.6907,33.5255,33.5935,83360.0
2022-11-01 14:40:00,34.57,34.6,34.42,34.45,80989.0,33.6033,33.6324,33.4575,33.4866,80989.0
2022-11-01 14:50:00,34.45,34.76,34.43,34.72,190970.0,33.4866,33.788,33.4672,33.7491,190970.0
2022-11-01 15:00:00,34.72,34.83,34.63,34.79,205152.0,33.7491,33.856,33.6616,33.8171,205152.0
2022-11-01 15:10:00,34.79,34.79,34.57,34.67,156866.0,33.8171,33.8171,33.6033,33.7005,156866.0
2022-11-01 15:20:00,34.67,34.73,34.54,34.55,125088.0,33.7005,33.7588,33.5741,33.5838,125088.0
2022-11-01 15:30:00,34.56,34.65,34.53,34.53,135012.0,33.5935,33.681,33.5644,33.5644,135012.0
2022-11-01 15:40:00,34.53,34.71,34.52,34.7,287185.0,33.5644,33.7394,33.5547,33.7296,287185.0
2022-11-01 15:50:00,34.72,34.75,34.47,34.51,836165.0,33.7491,33.7782,33.5061,33.5449,836165.0
2022-11-02 09:30:00,34.32,34.34,33.97,34.04,535443.0,33.3603,33.3797,33.02,33.0881,535443.0
2022-11-02 09:40:00,34.05,34.15,33.93,34.01,361600.0,33.0978,33.195,32.9812,33.0589,361600.0
2022-11-02 09:50:00,34.0,34.1,33.9,33.91,298166.0,33.0492,33.1464,32.952,32.9617,298166.0
2022-11-02 10:00:00,33.92,34.07,33.88,33.99,267445.0,32.9714,33.1172,32.9326,33.0395,267445.0
2022-11-02 10:10:00,33.98,34.05,33.87,33.93,244231.0,33.0298,33.0978,32.9228,32.9812,244231.0
2022-11-02 10:20:00,33.93,33.93,33.82,33.87,256635.0,32.9812,32.9812,32.8742,32.9228,256635.0
2022-11-02 10:30:00,33.87,33.94,33.84,33.92,152042.0,32.9228,32.9909,32.8937,32.9714,152042.0
2022-11-02 10:40:00,33.92,34.01,33.86,33.97,116160.0,32.9714,33.0589,32.9131,33.02,116160.0
2022-11-02 10:50:00,33.97,34.09,33.91,33.99,208974.0,33.02,33.1367,32.9617,33.0395,208974.0
2022-11-02 11:00:00,34.0,34.08,33.97,34.01,112400.0,33.0492,33.127,33.02,33.0589,112400.0
2022-11-02 11:10:00,34.01,34.04,33.87,33.94,151473.0,33.0589,33.0881,32.9228,32.9909,151473.0
2022-11-02 11:20:00,33.95,34.01,33.89,33.94,79772.0,33.0006,33.0589,32.9423,32.9909,79772.0
2022-11-02 11:30:00,33.97,34.07,33.91,33.96,78718.0,33.02,33.1172,32.9617,33.0103,78718.0
2022-11-02 11:40:00,33.95,34.09,33.93,34.07,81007.0,33.0006,33.1367,32.9812,33.1172,81007.0
2022-11-02 11:50:00,34.07,34.09,33.97,33.98,89890.0,33.1172,33.1367,33.02,33.0298,89890.0
2022-11-02 12:00:00,33.97,34.02,33.83,33.88,148343.0,33.02,33.0686,32.884,32.9326,148343.0
2022-11-02 12:10:00,33.88,33.92,33.76,33.8,225797.0,32.9326,32.9714,32.8159,32.8548,225797.0
2022-11-02 12:20:00,33.8,33.84,33.72,33.73,147293.0,32.8548,32.8937,32.777,32.7868,147293.0
2022-11-02 12:30:00,33.72,33.76,33.63,33.65,138487.0,32.777,32.8159,32.6896,32.709,138487.0
2022-11-02 12:40:00,33.65,33.82,33.64,33.82,100869.0,32.709,32.8742,32.6993,32.8742,100869.0
2022-11-02 12:50:00,33.8,33.98,33.8,33.92,115937.0,32.8548,33.0298,32.8548,32.9714,115937.0
2022-11-02 13:00:00,33.93,33.93,33.84,33.86,87916.0,32.9812,32.9812,32.8937,32.9131,87916.0
2022-11-02 13:10:00,33.86,33.89,33.8,33.87,106594.0,32.9131,32.9423,32.8548,32.9228,106594.0
2022-11-02 13:20:00,33.85,33.88,33.79,33.83,68726.0,32.9034,32.9326,32.8451,32.884,68726.0
2022-11-02 13:30:00,33.83,33.99,33.81,33.98,135538.0,32.884,33.0395,32.8645,33.0298,135538.0
2022-11-02 13:40:00,33.99,34.24,33.99,34.2,211901.0,33.0395,33.2825,33.0395,33.2436,211901.0
2022-11-02 13:50:00,34.2,34.32,34.11,34.16,326198.0,33.2436,33.3603,33.1561,33.2047,326198.0
2022-11-02 14:00:00,34.15,35.41,33.82,35.13,2418591.0,33.195,34.4198,32.8742,34.1476,2418591.0
2022-11-02 14:10:00,35.16,35.23,34.68,34.94,938314.0,34.1768,34.2448,33.7102,33.9629,938314.0
2022-11-02 14:20:00,34.95,35.38,34.84,35.38,632782.0,33.9726,34.3906,33.8657,34.3906,632782.0
2022-11-02 14:30:00,35.39,35.59,33.86,34.43,2209361.0,34.4003,34.5947,32.9131,33.4672,2209361.0
2022-11-02 14:40:00,34.42,35.13,34.08,34.18,1611426.0,33.4575,34.1476,33.127,33.2242,1611426.0
2022-11-02 14:50:00,34.17,34.27,32.98,33.39,1933242.0,33.2145,33.3117,32.0577,32.4563,1933242.0
2022-11-02 15:00:00,33.39,34.09,33.26,34.02,955166.0,32.4563,33.1367,32.3299,33.0686,955166.0
2022-11-02 15:10:00,33.98,33.99,33.07,33.07,703899.0,33.0298,33.0395,32.1452,32.1452,703899.0
2022-11-02 15:20:00,33.07,33.07,32.24,32.48,1169365.0,32.1452,32.1452,31.3384,31.5717,1169365.0
2022-11-02 15:30:00,32.45,32.58,32.18,32.49,780657.0,31.5426,31.6689,31.2801,31.5814,780657.0
2022-11-02 15:40:00,32.46,32.53,32.16,32.27,563901.0,31.5523,31.6203,31.2607,31.3676,563901.0
2022-11-02 15:50:00,32.29,32.29,31.87,31.87,1276882.0,31.387,31.387,30.9788,30.9788,1276882.0
2022-11-03 09:30:00,30.97,31.06,30.7,30.99,1087920.0,30.1039,30.1914,29.8415,30.1234,1087920.0
2022-11-03 09:40:00,31.0,31.17,30.64,30.71,902161.0,30.1331,30.2983,29.7832,29.8512,902161.0
2022-11-03 09:50:00,30.71,30.72,30.36,30.38,839496.0,29.8512,29.8609,29.511,29.5304,839496.0
2022-11-03 10:00:00,30.39,30.85,30.29,30.67,1435176.0,29.5402,29.9873,29.443,29.8123,1435176.0
2022-11-03 10:10:00,30.65,31.08,30.62,30.95,589257.0,29.7929,30.2109,29.7637,30.0845,589257.0
2022-11-03 10:20:00,30.95,31.32,30.9,31.28,547524.0,30.0845,30.4442,30.0359,30.4053,547524.0
2022-11-03 10:30:00,31.27,31.29,30.91,31.05,453500.0,30.3955,30.415,30.0456,30.1817,453500.0
2022-11-03 10:40:00,31.04,31.44,31.02,31.42,314456.0,30.172,30.5608,30.1525,30.5414,314456.0
2022-11-03 10:50:00,31.43,31.51,31.31,31.49,414298.0,30.5511,30.6288,30.4344,30.6094,414298.0
2022-11-03 11:00:00,31.49,31.54,31.21,31.25,359693.0,30.6094,30.658,30.3372,30.3761,359693.0
2022-11-03 11:10:00,31.25,31.31,31.05,31.16,274368.0,30.3761,30.4344,30.1817,30.2886,274368.0
2022-11-03 11:20:00,31.17,31.27,31.03,31.03,309838.0,30.2983,30.3955,30.1623,30.1623,309838.0
2022-11-03 11:30:00,31.03,31.18,30.86,31.17,506276.0,30.1623,30.3081,29.997,30.2983,506276.0
2022-11-03 11:40:00,31.18,31.31,31.09,31.12,373511.0,30.3081,30.4344,30.2206,30.2497,373511.0
2022-11-03 11:50:00,31.11,31.16,30.95,31.05,161928.0,30.24,30.2886,30.0845,30.1817,161928.0
2022-11-03 12:00:00,31.06,31.29,30.96,31.18,282099.0,30.1914,30.415,30.0942,30.3081,282099.0
2022-11-03 12:10:00,31.16,31.5,31.16,31.47,216413.0,30.2886,30.6191,30.2886,30.59,216413.0
2022-11-03 12:20:00,31.47,31.48,31.31,31.39,252673.0,30.59,30.5997,30.4344,30.5122,252673.0
2022-11-03 12:30:00,31.37,31.44,31.19,31.24,194501.0,30.4928,30.5608,30.3178,30.3664,194501.0
2022-11-03 12:40:00,31.25,31.52,31.23,31.46,282158.0,30.3761,30.6386,30.3567,30.5802,282158.0
2022-11-03 12:50:00,31.48,31.67,31.47,31.59,361622.0,30.5997,30.7844,30.59,30.7066,361622.0
2022-11-03 13:00:00,31.58,31.63,31.38,31.47,263090.0,30.6969,30.7455,30.5025,30.59,263090.0
2022-11-03 13:10:00,31.46,31.55,31.39,31.44,135598.0,30.5802,30.6677,30.5122,30.5608,135598.0
2022-11-03 13:20:00,31.45,31.47,31.27,31.34,171756.0,30.5705,30.59,30.3955,30.4636,171756.0
2022-11-03 13:30:00,31.33,31.38,31.24,31.36,79801.0,30.4539,30.5025,30.3664,30.483,79801.0
2022-11-03 13:40:00,31.36,31.39,31.24,31.3,92447.0,30.483,30.5122,30.3664,30.4247,92447.0
2022-11-03 13:50:00,31.3,31.32,31.16,31.18,186172.0,30.4247,30.4442,30.2886,30.3081,186172.0
2022-11-03 14:00:00,31.17,31.23,31.12,31.17,141556.0,30.2983,30.3567,30.2497,30.2983,141556.0
2022-11-03 14:10:00,31.18,31.23,31.07,31.23,61569.0,30.3081,30.3567,30.2011,30.3567,61569.0
2022-11-03 14:20:00,31.22,31.47,31.22,31.45,240153.0,30.3469,30.59,30.3469,30.5705,240153.0
2022-11-03 14:30:00,31.45,31.53,31.32,31.35,222024.0,30.5705,30.6483,30.4442,30.4733,222024.0
2022-11-03 14:40:00,31.35,31.44,31.27,31.42,154042.0,30.4733,30.5608,30.3955,30.5414,154042.0
2022-11-03 14:50:00,31.42,31.51,31.37,31.51,171682.0,30.5414,30.6288,30.4928,30.6288,171682.0
2022-11-03 15:00:00,31.5,31.51,31.33,31.36,167756.0,30.6191,30.6288,30.4539,30.483,167756.0
2022-11-03 15:10:00,31.36,31.43,31.31,31.32,122926.0,30.483,30.5511,30.4344,30.4442,122926.0
2022-11-03 15:20:00,31.32,31.46,31.32,31.41,143415.0,30.4442,30.5802,30.4442,30.5316,143415.0
2022-11-03 15:30:00,31.41,31.5,31.32,31.34,271470.0,30.5316,30.6191,30.4442,30.4636,271470.0
2022-11-03 15:40:00,31.36,31.38,31.08,31.11,527728.0,30.483,30.5025,30.2109,30.24,527728.0
2022-11-03 15:50:00,31.12,31.14,30.83,30.85,1439892.0,30.2497,30.2692,29.9679,29.9873,1439892.0
2022-11-04 09:30:00,32.33,32.42,31.82,31.87,1055420.0,31.4259,31.5134,30.9302,30.9788,1055420.0
2022-11-04 09:40:00,31.87,31.87,31.17,31.24,1062835.0,30.9788,30.9788,30.2983,30.3664,1062835.0
2022-11-04 09:50:00,31.24,31.9,31.16,31.88,842437.0,30.3664,31.0079,30.2886,30.9885,842437.0
2022-11-04 10:00:00,31.88,32.06,31.77,31.93,627029.0,30.9885,31.1635,30.8816,31.0371,627029.0
2022-11-04 10:10:00,31.96,32.38,31.87,32.19,704759.0,31.0663,31.4745,30.9788,31.2898,704759.0
2022-11-04 10:20:00,32.2,32.63,32.16,32.5,654850.0,31.2995,31.7175,31.2607,31.5912,654850.0
2022-11-04 10:30:00,32.52,32.65,32.4,32.52,436368.0,31.6106,31.737,31.4939,31.6106,436368.0
2022-11-04 10:40:00,32.55,32.82,32.49,32.6,495969.0,31.6398,31.9022,31.5814,31.6884,495969.0
2022-11-04 10:50:00,32.6,32.65,32.2,32.31,628667.0,31.6884,31.737,31.2995,31.4065,628667.0
2022-11-04 11:00:00,32.31,32.46,32.11,32.18,369707.0,31.4065,31.5523,31.2121,31.2801,369707.0
2022-11-04 11:10:00,32.18,32.2,31.97,32.0,336213.0,31.2801,31.2995,31.076,31.1051,336213.0
2022-11-04 11:20:00,32.01,32.17,31.62,31.66,627171.0,31.1149,31.2704,30.7358,30.7746,627171.0
2022-11-04 11:30:00,31.66,31.81,31.45,31.5,485661.0,30.7746,30.9204,30.5705,30.6191,485661.0
2022-11-04 11:40:00,31.51,31.51,31.19,31.19,385578.0,30.6288,30.6288,30.3178,30.3178,385578.0
2022-11-04 11:50:00,31.19,31.19,30.8,30.84,571192.0,30.3178,30.3178,29.9387,29.9776,571192.0
2022-11-04 12:00:00,30.83,31.01,30.62,31.0,842876.0,29.9679,30.1428,29.7637,30.1331,842876.0
2022-11-04 12:10:00,30.98,31.33,30.82,31.27,514422.0,30.1137,30.4539,29.9581,30.3955,514422.0
2022-11-04 12:20:00,31.25,31.35,31.05,31.28,310173.0,30.3761,30.4733,30.1817,30.4053,310173.0
2022-11-04 12:30:00,31.27,31.34,30.93,30.94,305324.0,30.3955,30.4636,30.0651,30.0748,305324.0
2022-11-04 12:40:00,30.94,31.01,30.77,30.84,372520.0,30.0748,30.1428,29.9095,29.9776,372520.0
2022-11-04 12:50:00,30.83,31.01,30.79,30.92,269142.0,29.9679,30.1428,29.929,30.0553,269142.0
2022-11-04 13:00:00,30.92,31.1,30.63,30.65,300624.0,30.0553,30.2303,29.7734,29.7929,300624.0
2022-11-04 13:10:00,30.66,31.11,30.66,30.99,274462.0,29.8026,30.24,29.8026,30.1234,274462.0
2022-11-04 13:20:00,31.0,31.04,30.83,30.88,191167.0,30.1331,30.172,29.9679,30.0165,191167.0
2022-11-04 13:30:00,30.89,30.99,30.78,30.87,200059.0,30.0262,30.1234,29.9193,30.0067,200059.0
2022-11-04 13:40:00,30.84,30.92,30.74,30.9,180167.0,29.9776,30.0553,29.8804,30.0359,180167.0
2022-11-04 13:50:00,30.92,30.93,30.76,30.78,105108.0,30.0553,30.0651,29.8998,29.9193,105108.0
2022-11-04 14:00:00,30.78,30.91,30.6,30.67,246970.0,29.9193,30.0456,29.7443,29.8123,246970.0
2022-11-04 14:10:00,30.67,31.04,30.65,31.02,173373.0,29.8123,30.172,29.7929,30.1525,173373.0
2022-11-04 14:20:00,31.02,31.23,30.93,31.16,213702.0,30.1525,30.3567,30.0651,30.2886,213702.0
2022-11-04 14:30:00,31.14,31.3,31.07,31.25,225356.0,30.2692,30.4247,30.2011,30.3761,225356.0
2022-11-04 14:40:00,31.26,31.55,31.23,31.4,506067.0,30.3858,30.6677,30.3567,30.5219,506067.0
2022-11-04 14:50:00,31.4,31.65,31.4,31.58,330161.0,30.5219,30.7649,30.5219,30.6969,330161.0
2022-11-04 15:00:00,31.58,31.82,31.5,31.79,573825.0,30.6969,30.9302,30.6191,30.901,573825.0
2022-11-04 15:10:00,31.8,31.91,31.75,31.78,348309.0,30.9107,31.0177,30.8621,30.8913,348309.0
2022-11-04 15:20:00,31.78,31.81,31.59,31.74,414317.0,30.8913,30.9204,30.7066,30.8524,414317.0
2022-11-04 15:30:00,31.74,31.94,31.61,31.9,455280.0,30.8524,31.0468,30.726,31.0079,455280.0
2022-11-04 15:40:00,31.88,32.2,31.8,32.0,637097.0,30.9885,31.2995,30.9107,31.1051,637097.0
2022-11-04 15:50:00,32.0,32.22,31.83,32.19,1044320.0,31.1051,31.319,30.9399,31.2898,1044320.0
2022-11-07 09:30:00,32.52,32.69,32.15,32.23,762388.0,31.6106,31.7758,31.2509,31.3287,762388.0
2022-11-07 09:40:00,32.23,32.46,32.17,32.21,476605.0,31.3287,31.5523,31.2704,31.3093,476605.0
2022-11-07 09:50:00,32.21,32.3,31.97,32.11,573669.0,31.3093,31.3967,31.076,31.2121,573669.0
2022-11-07 10:00:00,32.13,32.45,32.09,32.37,379530.0,31.2315,31.5426,31.1926,31.4648,379530.0
2022-11-07 10:10:00,32.37,32.7,32.27,32.53,430787.0,31.4648,31.7856,31.3676,31.6203,430787.0
2022-11-07 10:20:00,32.51,32.52,32.18,32.29,414870.0,31.6009,31.6106,31.2801,31.387,414870.0
2022-11-07 10:30:00,32.31,32.37,32.16,32.2,274963.0,31.4065,31.4648,31.2607,31.2995,274963.0
2022-11-07 10:40:00,32.21,32.44,32.19,32.29,192253.0,31.3093,31.5328,31.2898,31.387,192253.0
2022-11-07 10:50:00,32.29,32.53,32.26,32.5,219546.0,31.387,31.6203,31.3579,31.5912,219546.0
2022-11-07 11:00:00,32.51,32.57,32.32,32.46,180345.0,31.6009,31.6592,31.4162,31.5523,180345.0
2022-11-07 11:10:00,32.45,32.52,32.32,32.43,161909.0,31.5426,31.6106,31.4162,31.5231,161909.0
2022-11-07 11:20:00,32.42,32.62,32.39,32.55,176689.0,31.5134,31.7078,31.4842,31.6398,176689.0
2022-11-07 11:30:00,32.55,32.64,32.47,32.48,196312.0,31.6398,31.7272,31.562,31.5717,196312.0
2022-11-07 11:40:00,32.48,32.49,32.14,32.25,324704.0,31.5717,31.5814,31.2412,31.3481,324704.0
2022-11-07 11:50:00,32.25,32.29,32.14,32.14,319540.0,31.3481,31.387,31.2412,31.2412,319540.0
2022-11-07 12:00:00,32.14,32.29,32.03,32.28,225289.0,31.2412,31.387,31.1343,31.3773,225289.0
2022-11-07 12:10:00,32.28,32.36,32.21,32.3,176911.0,31.3773,31.4551,31.3093,31.3967,176911.0
2022-11-07 12:20:00,32.31,32.4,32.26,32.39,157196.0,31.4065,31.4939,31.3579,31.4842,157196.0
2022-11-07 12:30:00,32.39,32.43,32.29,32.33,127582.0,31.4842,31.5231,31.387,31.4259,127582.0
2022-11-07 12:40:00,32.34,32.42,32.27,32.32,125236.0,31.4356,31.5134,31.3676,31.4162,125236.0
2022-11-07 12:50:00,32.3,32.34,32.22,32.34,76521.0,31.3967,31.4356,31.319,31.4356,76521.0
2022-11-07 13:00:00,32.34,32.55,32.34,32.54,216423.0,31.4356,31.6398,31.4356,31.63,216423.0
2022-11-07 13:10:00,32.54,32.59,32.46,32.52,88110.0,31.63,31.6786,31.5523,31.6106,88110.0
2022-11-07 13:20:00,32.52,32.53,32.41,32.5,63270.0,31.6106,31.6203,31.5037,31.5912,63270.0
2022-11-07 13:30:00,32.51,32.53,32.38,32.46,77718.0,31.6009,31.6203,31.4745,31.5523,77718.0
2022-11-07 13:40:00,32.45,32.51,32.39,32.48,65042.0,31.5426,31.6009,31.4842,31.5717,65042.0
2022-11-07 13:50:00,32.49,32.59,32.46,32.58,74023.0,31.5814,31.6786,31.5523,31.6689,74023.0
2022-11-07 14:00:00,32.59,32.69,32.59,32.67,728640.0,31.6786,31.7758,31.6786,31.7564,728640.0
2022-11-07 14:10:00,32.68,32.98,32.66,32.97,369324.0,31.7661,32.0577,31.7467,32.048,369324.0
2022-11-07 14:20:00,32.96,33.01,32.91,32.98,192761.0,32.0383,32.0869,31.9897,32.0577,192761.0
2022-11-07 14:30:00,32.99,33.11,32.98,33.1,245911.0,32.0674,32.1841,32.0577,32.1744,245911.0
2022-11-07 14:40:00,33.1,33.11,33.0,33.07,305296.0,32.1744,32.1841,32.0772,32.1452,305296.0
2022-11-07 14:50:00,33.07,33.09,32.91,32.94,295442.0,32.1452,32.1647,31.9897,32.0188,295442.0
2022-11-07 15:00:00,32.95,33.06,32.95,33.03,187497.0,32.0286,32.1355,32.0286,32.1063,187497.0
2022-11-07 15:10:00,33.03,33.2,33.01,33.18,369498.0,32.1063,32.2716,32.0869,32.2521,369498.0
2022-11-07 15:20:00,33.18,33.19,33.07,33.16,243855.0,32.2521,32.2619,32.1452,32.2327,243855.0
2022-11-07 15:30:00,33.16,33.25,33.08,33.12,338394.0,32.2327,32.3202,32.1549,32.1938,338394.0
2022-11-07 15:40:00,33.13,33.17,33.05,33.17,198939.0,32.2035,32.2424,32.1258,32.2424,198939.0
2022-11-07 15:50:00,33.16,33.19,32.95,33.12,411308.0,32.2327,32.2619,32.0286,32.1938,411308.0
2022-11-08 09:30:00,33.39,33.43,32.99,33.04,641063.0,32.4563,32.4951,32.0674,32.1161,641063.0
2022-11-08 09:40:00,33.06,33.17,32.99,33.15,398762.0,32.1355,32.2424,32.0674,32.223,398762.0
2022-11-08 09:50:00,33.14,33.4,33.11,33.2,513713.0,32.2133,32.466,32.1841,32.2716,513713.0
2022-11-08 10:00:00,33.2,33.4,33.19,33.36,518365.0,32.2716,32.466,32.2619,32.4271,518365.0
2022-11-08 10:10:00,33.37,33.62,33.29,33.59,429349.0,32.4368,32.6798,32.3591,32.6507,429349.0
2022-11-08 10:20:00,33.6,33.71,33.54,33.6,288877.0,32.6604,32.7673,32.6021,32.6604,288877.0
2022-11-08 10:30:00,33.63,33.84,33.59,33.78,552880.0,32.6896,32.8937,32.6507,32.8354,552880.0
2022-11-08 10:40:00,33.78,33.96,33.76,33.94,294307.0,32.8354,33.0103,32.8159,32.9909,294307.0
2022-11-08 10:50:00,33.94,33.97,33.81,33.9,286915.0,32.9909,33.02,32.8645,32.952,286915.0
2022-11-08 11:00:00,33.91,33.94,33.76,33.92,261353.0,32.9617,32.9909,32.8159,32.9714,261353.0
2022-11-08 11:10:00,33.93,34.08,33.92,34.04,362302.0,32.9812,33.127,32.9714,33.0881,362302.0
2022-11-08 11:20:00,34.05,34.19,34.04,34.15,322307.0,33.0978,33.2339,33.0881,33.195,322307.0
2022-11-08 11:30:00,34.16,34.4,34.15,34.39,425594.0,33.2047,33.438,33.195,33.4283,425594.0
2022-11-08 11:40:00,34.39,34.44,34.23,34.24,288036.0,33.4283,33.4769,33.2728,33.2825,288036.0
2022-11-08 11:50:00,34.24,34.33,34.16,34.29,257604.0,33.2825,33.37,33.2047,33.3311,257604.0
2022-11-08 12:00:00,34.3,34.34,34.23,34.29,101531.0,33.3408,33.3797,33.2728,33.3311,101531.0
2022-11-08 12:10:00,34.28,34.35,34.13,34.19,235221.0,33.3214,33.3894,33.1756,33.2339,235221.0
2022-11-08 12:20:00,34.19,34.24,34.14,34.23,121259.0,33.2339,33.2825,33.1853,33.2728,121259.0
2022-11-08 12:30:00,34.23,34.29,34.14,34.24,238012.0,33.2728,33.3311,33.1853,33.2825,238012.0
2022-11-08 12:40:00,34.24,34.36,34.24,34.3,177900.0,33.2825,33.3991,33.2825,33.3408,177900.0
2022-11-08 12:50:00,34.3,34.3,34.19,34.28,84408.0,33.3408,33.3408,33.2339,33.3214,84408.0
2022-11-08 13:00:00,34.28,34.41,34.23,34.39,224982.0,33.3214,33.4477,33.2728,33.4283,224982.0
2022-11-08 13:10:00,34.4,34.41,34.16,34.16,134057.0,33.438,33.4477,33.2047,33.2047,134057.0
2022-11-08 13:20:00,34.17,34.17,33.52,33.57,838517.0,33.2145,33.2145,32.5826,32.6312,838517.0
2022-11-08 13:30:00,33.56,33.68,33.34,33.68,685199.0,32.6215,32.7382,32.4077,32.7382,685199.0
2022-11-08 13:40:00,33.66,33.76,33.59,33.59,321726.0,32.7187,32.8159,32.6507,32.6507,321726.0
2022-11-08 13:50:00,33.61,33.72,33.23,33.3,351837.0,32.6701,32.777,32.3007,32.3688,351837.0
2022-11-08 14:00:00,33.28,33.44,33.13,33.15,420001.0,32.3493,32.5049,32.2035,32.223,420001.0
2022-11-08 14:10:00,33.14,33.33,33.08,33.19,219067.0,32.2133,32.3979,32.1549,32.2619,219067.0
2022-11-08 14:20:00,33.18,33.23,32.6,32.61,658920.0,32.2521,32.3007,31.6884,31.6981,658920.0
2022-11-08 14:30:00,32.61,33.08,32.5,33.05,538337.0,31.6981,32.1549,31.5912,32.1258,538337.0
2022-11-08 14:40:00,33.04,33.37,33.01,33.33,358014.0,32.1161,32.4368,32.0869,32.3979,358014.0
2022-11-08 14:50:00,33.32,33.45,33.25,33.27,423655.0,32.3882,32.5146,32.3202,32.3396,423655.0
2022-11-08 15:00:00,33.26,33.6,33.24,33.49,446384.0,32.3299,32.6604,32.3105,32.5535,446384.0
2022-11-08 15:10:00,33.5,33.67,33.42,33.66,283118.0,32.5632,32.7284,32.4854,32.7187,283118.0
2022-11-08 15:20:00,33.66,33.87,33.58,33.86,361746.0,32.7187,32.9228,32.641,32.9131,361746.0
2022-11-08 15:30:00,33.85,34.17,33.84,33.98,519776.0,32.9034,33.2145,32.8937,33.0298,519776.0
2022-11-08 15:40:00,34.01,34.07,33.85,33.91,375054.0,33.0589,33.1172,32.9034,32.9617,375054.0
2022-11-08 15:50:00,33.93,33.99,33.56,33.63,635339.0,32.9812,33.0395,32.6215,32.6896,635339.0
2022-11-09 09:30:00,33.0,33.02,32.66,32.74,533519.0,32.0772,32.0966,31.7467,31.8244,533519.0
2022-11-09 09:40:00,32.73,33.08,32.68,32.92,578968.0,31.8147,32.1549,31.7661,31.9994,578968.0
2022-11-09 09:50:00,32.92,32.92,32.56,32.71,524720.0,31.9994,31.9994,31.6495,31.7953,524720.0
2022-11-09 10:00:00,32.7,33.29,32.65,33.26,663349.0,31.7856,32.3591,31.737,32.3299,663349.0
2022-11-09 10:10:00,33.27,33.35,33.1,33.24,440502.0,32.3396,32.4174,32.1744,32.3105,440502.0
2022-11-09 10:20:00,33.26,33.32,32.9,32.94,477035.0,32.3299,32.3882,31.98,32.0188,477035.0
2022-11-09 10:30:00,32.94,33.05,32.59,32.7,593500.0,32.0188,32.1258,31.6786,31.7856,593500.0
2022-11-09 10:40:00,32.7,32.8,32.56,32.75,360559.0,31.7856,31.8828,31.6495,31.8342,360559.0
2022-11-09 10:50:00,32.76,32.77,32.39,32.59,542504.0,31.8439,31.8536,31.4842,31.6786,542504.0
2022-11-09 11:00:00,32.59,32.9,32.57,32.84,309666.0,31.6786,31.98,31.6592,31.9216,309666.0
2022-11-09 11:10:00,32.82,32.97,32.77,32.87,232523.0,31.9022,32.048,31.8536,31.9508,232523.0
2022-11-09 11:20:00,32.86,32.94,32.68,32.83,229696.0,31.9411,32.0188,31.7661,31.9119,229696.0
2022-11-09 11:30:00,32.83,32.83,32.67,32.75,177716.0,31.9119,31.9119,31.7564,31.8342,177716.0
2022-11-09 11:40:00,32.75,33.12,32.72,33.01,262662.0,31.8342,32.1938,31.805,32.0869,262662.0
2022-11-09 11:50:00,33.01,33.07,32.77,32.8,249531.0,32.0869,32.1452,31.8536,31.8828,249531.0
2022-11-09 12:00:00,32.8,32.87,32.63,32.72,199432.0,31.8828,31.9508,31.7175,31.805,199432.0
2022-11-09 12:10:00,32.71,32.74,32.59,32.71,167988.0,31.7953,31.8244,31.6786,31.7953,167988.0
2022-11-09 12:20:00,32.7,32.75,32.54,32.61,164463.0,31.7856,31.8342,31.63,31.6981,164463.0
2022-11-09 12:30:00,32.6,32.78,32.55,32.55,186513.0,31.6884,31.8633,31.6398,31.6398,186513.0
2022-11-09 12:40:00,32.56,32.62,32.49,32.61,217329.0,31.6495,31.7078,31.5814,31.6981,217329.0
2022-11-09 12:50:00,32.59,32.67,32.54,32.66,139268.0,31.6786,31.7564,31.63,31.7467,139268.0
2022-11-09 13:00:00,32.67,32.73,32.41,32.5,289378.0,31.7564,31.8147,31.5037,31.5912,289378.0
2022-11-09 13:10:00,32.51,32.57,32.29,32.49,294851.0,31.6009,31.6592,31.387,31.5814,294851.0
2022-11-09 13:20:00,32.48,32.53,32.29,32.33,233971.0,31.5717,31.6203,31.387,31.4259,233971.0
2022-11-09 13:30:00,32.32,32.32,31.96,31.99,453584.0,31.4162,31.4162,31.0663,31.0954,453584.0
2022-11-09 13:40:00,31.99,32.11,31.89,31.97,311021.0,31.0954,31.2121,30.9982,31.076,311021.0
2022-11-09 13:50:00,31.97,32.04,31.85,32.03,305016.0,31.076,31.144,30.9593,31.1343,305016.0
2022-11-09 14:00:00,32.02,32.2,31.93,32.16,219985.0,31.1246,31.2995,31.0371,31.2607,219985.0
2022-11-09 14:10:00,32.16,32.22,32.06,32.14,147346.0,31.2607,31.319,31.1635,31.2412,147346.0
2022-11-09 14:20:00,32.15,32.18,32.0,32.1,130064.0,31.2509,31.2801,31.1051,31.2023,130064.0
2022-11-09 14:30:00,32.09,32.09,31.75,31.79,228827.0,31.1926,31.1926,30.8621,30.901,228827.0
2022-11-09 14:40:00,31.78,31.93,31.68,31.76,244697.0,30.8913,31.0371,30.7941,30.8718,244697.0
2022-11-09 14:50:00,31.76,31.76,31.61,31.68,300450.0,30.8718,30.8718,30.726,30.7941,300450.0
2022-11-09 15:00:00,31.68,32.04,31.65,31.95,224362.0,30.7941,31.144,30.7649,31.0565,224362.0
2022-11-09 15:10:00,31.95,31.97,31.8,31.92,180362.0,31.0565,31.076,30.9107,31.0274,180362.0
2022-11-09 15:20:00,31.9,31.91,31.74,31.82,190977.0,31.0079,31.0177,30.8524,30.9302,190977.0
2022-11-09 15:30:00,31.82,31.83,31.65,31.66,231472.0,30.9302,30.9399,30.7649,30.7746,231472.0
2022-11-09 15:40:00,31.65,31.66,31.38,31.41,539012.0,30.7649,30.7746,30.5025,30.5316,539012.0
2022-11-09 15:50:00,31.41,31.64,31.41,31.5,542108.0,30.5316,30.7552,30.5316,30.6191,542108.0
2022-11-10 09:30:00,35.01,35.14,34.55,34.72,1600485.0,34.031,34.1573,33.5838,33.7491,1600485.0
2022-11-10 09:40:00,34.73,35.07,34.41,35.05,956572.0,33.7588,34.0893,33.4477,34.0698,956572.0
2022-11-10 09:50:00,35.07,35.47,34.88,35.47,1050175.0,34.0893,34.4781,33.9046,34.4781,1050175.0
2022-11-10 10:00:00,35.48,35.63,35.33,35.46,736660.0,34.4878,34.6336,34.342,34.4684,736660.0
2022-11-10 10:10:00,35.46,35.51,35.21,35.31,570478.0,34.4684,34.517,34.2254,34.3226,570478.0
2022-11-10 10:20:00,35.31,35.54,35.24,35.45,413608.0,34.3226,34.5461,34.2545,34.4587,413608.0
2022-11-10 10:30:00,35.46,35.52,35.05,35.05,439448.0,34.4684,34.5267,34.0698,34.0698,439448.0
2022-11-10 10:40:00,35.05,35.53,34.99,35.51,420286.0,34.0698,34.5364,34.0115,34.517,420286.0
2022-11-10 10:50:00,35.52,35.69,35.45,35.62,548449.0,34.5267,34.6919,34.4587,34.6239,548449.0
2022-11-10 11:00:00,35.62,35.69,35.37,35.41,495369.0,34.6239,34.6919,34.3809,34.4198,495369.0
2022-11-10 11:10:00,35.4,35.63,35.39,35.59,435083.0,34.4101,34.6336,34.4003,34.5947,435083.0
2022-11-10 11:20:00,35.58,35.73,35.55,35.71,224598.0,34.585,34.7308,34.5559,34.7114,224598.0
2022-11-10 11:30:00,35.72,35.95,35.71,35.95,296920.0,34.7211,34.9447,34.7114,34.9447,296920.0
2022-11-10 11:40:00,35.94,35.95,35.77,35.87,221598.0,34.935,34.9447,34.7697,34.8669,221598.0
2022-11-10 11:50:00,35.86,36.02,35.84,35.98,314471.0,34.8572,35.0127,34.8378,34.9738,314471.0
2022-11-10 12:00:00,35.98,35.98,35.76,35.79,333912.0,34.9738,34.9738,34.76,34.7891,333912.0
2022-11-10 12:10:00,35.77,35.89,35.7,35.87,172653.0,34.7697,34.8864,34.7017,34.8669,172653.0
2022-11-10 12:20:00,35.87,35.88,35.64,35.67,218076.0,34.8669,34.8766,34.6433,34.6725,218076.0
2022-11-10 12:30:00,35.66,35.66,35.45,35.45,273403.0,34.6628,34.6628,34.4587,34.4587,273403.0
2022-11-10 12:40:00,35.45,35.59,35.31,35.39,264211.0,34.4587,34.5947,34.3226,34.4003,264211.0
2022-11-10 12:50:00,35.38,35.47,35.25,35.28,197736.0,34.3906,34.4781,34.2642,34.2934,197736.0
2022-11-10 13:00:00,35.29,35.59,35.29,35.57,463154.0,34.3031,34.5947,34.3031,34.5753,463154.0
2022-11-10 13:10:00,35.56,35.74,35.49,35.65,371795.0,34.5656,34.7405,34.4975,34.6531,371795.0
2022-11-10 13:20:00,35.65,35.69,35.47,35.66,233545.0,34.6531,34.6919,34.4781,34.6628,233545.0
2022-11-10 13:30:00,35.68,35.72,35.53,35.64,139887.0,34.6822,34.7211,34.5364,34.6433,139887.0
2022-11-10 13:40:00,35.63,35.9,35.58,35.85,138629.0,34.6336,34.8961,34.585,34.8475,138629.0
2022-11-10 13:50:00,35.85,35.91,35.73,35.84,135925.0,34.8475,34.9058,34.7308,34.8378,135925.0
2022-11-10 14:00:00,35.84,35.97,35.82,35.95,245667.0,34.8378,34.9641,34.8183,34.9447,245667.0
2022-11-10 14:10:00,35.95,35.98,35.87,35.88,122231.0,34.9447,34.9738,34.8669,34.8766,122231.0
2022-11-10 14:20:00,35.86,35.98,35.75,35.92,206101.0,34.8572,34.9738,34.7503,34.9155,206101.0
2022-11-10 14:30:00,35.92,35.96,35.84,35.93,189975.0,34.9155,34.9544,34.8378,34.9252,189975.0
2022-11-10 14:40:00,35.92,35.96,35.84,35.9,116220.0,34.9155,34.9544,34.8378,34.8961,116220.0
2022-11-10 14:50:00,35.9,36.12,35.88,36.09,561904.0,34.8961,35.1099,34.8766,35.0808,561904.0
2022-11-10 15:00:00,36.09,36.28,36.03,36.27,435702.0,35.0808,35.2654,35.0224,35.2557,435702.0
2022-11-10 15:10:00,36.27,36.38,36.24,36.27,552921.0,35.2557,35.3626,35.2266,35.2557,552921.0
2022-11-10 15:20:00,36.27,36.42,36.24,36.39,289939.0,35.2557,35.4015,35.2266,35.3724,289939.0
2022-11-10 15:30:00,36.4,36.48,36.34,36.41,403321.0,35.3821,35.4599,35.3238,35.3918,403321.0
2022-11-10 15:40:00,36.41,36.59,36.36,36.56,530176.0,35.3918,35.5668,35.3432,35.5376,530176.0
2022-11-10 15:50:00,36.56,36.8,36.56,36.7,1402947.0,35.5376,35.7709,35.5376,35.6737,1402947.0
2022-11-11 09:30:00,36.97,37.04,36.53,36.53,871998.0,35.9362,36.0042,35.5085,35.5085,871998.0
2022-11-11 09:40:00,36.52,36.98,36.41,36.95,720993.0,35.4987,35.9459,35.3918,35.9167,720993.0
2022-11-11 09:50:00,36.96,37.11,36.78,36.82,767971.0,35.9264,36.0722,35.7515,35.7903,767971.0
2022-11-11 10:00:00,36.78,37.17,36.42,36.84,882984.0,35.7515,36.1306,35.4015,35.8098,882984.0
2022-11-11 10:10:00,36.83,37.39,36.81,37.32,586154.0,35.8001,36.3444,35.7806,36.2764,586154.0
2022-11-11 10:20:00,37.34,37.5,37.26,37.34,448439.0,36.2958,36.4513,36.218,36.2958,448439.0
2022-11-11 10:30:00,37.35,37.41,37.03,37.15,372734.0,36.3055,36.3638,35.9945,36.1111,372734.0
2022-11-11 10:40:00,37.15,37.41,37.04,37.41,553846.0,36.1111,36.3638,36.0042,36.3638,553846.0
2022-11-11 10:50:00,37.41,37.46,37.1,37.16,252940.0,36.3638,36.4124,36.0625,36.1208,252940.0
2022-11-11 11:00:00,37.17,37.38,36.88,36.91,364019.0,36.1306,36.3347,35.8487,35.8778,364019.0
2022-11-11 11:10:00,36.91,37.0,36.72,36.98,431282.0,35.8778,35.9653,35.6931,35.9459,431282.0
2022-11-11 11:20:00,36.98,37.01,36.62,36.62,320951.0,35.9459,35.975,35.5959,35.5959,320951.0
2022-11-11 11:30:00,36.62,36.8,36.52,36.67,255836.0,35.5959,35.7709,35.4987,35.6445,255836.0
2022-11-11 11:40:00,36.66,36.89,36.63,36.88,202990.0,35.6348,35.8584,35.6057,35.8487,202990.0
2022-11-11 11:50:00,36.89,36.98,36.79,36.84,165362.0,35.8584,35.9459,35.7612,35.8098,165362.0
2022-11-11 12:00:00,36.82,36.87,36.7,36.84,161844.0,35.7903,35.8389,35.6737,35.8098,161844.0
2022-11-11 12:10:00,36.84,37.13,36.83,37.04,241732.0,35.8098,36.0917,35.8001,36.0042,241732.0
2022-11-11 12:20:00,37.06,37.1,36.99,37.05,107282.0,36.0236,36.0625,35.9556,36.0139,107282.0
2022-11-11 12:30:00,37.06,37.18,36.96,36.97,172410.0,36.0236,36.1403,35.9264,35.9362,172410.0
2022-11-11 12:40:00,36.97,37.07,36.87,36.99,225609.0,35.9362,36.0334,35.8389,35.9556,225609.0
2022-11-11 12:50:00,36.99,37.25,36.97,37.12,107898.0,35.9556,36.2083,35.9362,36.082,107898.0
2022-11-11 13:00:00,37.11,37.35,37.1,37.34,121278.0,36.0722,36.3055,36.0625,36.2958,121278.0
2022-11-11 13:10:00,37.33,37.48,37.3,37.44,429327.0,36.2861,36.4319,36.2569,36.393,429327.0
2022-11-11 13:20:00,37.43,37.57,37.36,37.56,193808.0,36.3833,36.5194,36.3152,36.5097,193808.0
2022-11-11 13:30:00,37.57,37.67,37.42,37.51,459522.0,36.5194,36.6166,36.3736,36.461,459522.0
2022-11-11 13:40:00,37.52,37.59,37.43,37.55,240773.0,36.4708,36.5388,36.3833,36.4999,240773.0
2022-11-11 13:50:00,37.58,37.72,37.56,37.68,265496.0,36.5291,36.6652,36.5097,36.6263,265496.0
2022-11-11 14:00:00,37.68,37.8,37.59,37.75,364203.0,36.6263,36.7429,36.5388,36.6943,364203.0
2022-11-11 14:10:00,37.73,37.76,37.54,37.58,253164.0,36.6749,36.7041,36.4902,36.5291,253164.0
2022-11-11 14:20:00,37.59,37.86,37.58,37.85,163734.0,36.5388,36.8013,36.5291,36.7915,163734.0
2022-11-11 14:30:00,37.84,37.91,37.81,37.91,180614.0,36.7818,36.8499,36.7527,36.8499,180614.0
2022-11-11 14:40:00,37.91,37.97,37.84,37.86,389511.0,36.8499,36.9082,36.7818,36.8013,389511.0
2022-11-11 14:50:00,37.86,38.0,37.82,37.97,192520.0,36.8013,36.9373,36.7624,36.9082,192520.0
2022-11-11 15:00:00,37.97,37.97,37.59,37.64,349044.0,36.9082,36.9082,36.5388,36.5874,349044.0
2022-11-11 15:10:00,37.64,37.65,37.44,37.6,383711.0,36.5874,36.5971,36.393,36.5485,383711.0
2022-11-11 15:20:00,37.61,37.83,37.57,37.78,231538.0,36.5583,36.7721,36.5194,36.7235,231538.0
2022-11-11 15:30:00,37.77,37.89,37.6,37.76,251444.0,36.7138,36.8304,36.5485,36.7041,251444.0
2022-11-11 15:40:00,37.76,37.92,37.74,37.91,527889.0,36.7041,36.8596,36.6846,36.8499,527889.0
2022-11-11 15:50:00,37.92,38.0,37.68,37.78,597376.0,36.8596,36.9373,36.6263,36.7235,597376.0
2022-11-14 09:30:00,37.24,37.55,37.18,37.53,525057.0,36.1986,36.4999,36.1403,36.4805,525057.0
2022-11-14 09:40:00,37.52,37.55,37.02,37.22,418434.0,36.4708,36.4999,35.9848,36.1792,418434.0
2022-11-14 09:50:00,37.22,37.39,37.2,37.36,342259.0,36.1792,36.3444,36.1597,36.3152,342259.0
2022-11-14 10:00:00,37.36,37.68,37.36,37.61,333495.0,36.3152,36.6263,36.3152,36.5583,333495.0
2022-11-14 10:10:00,37.64,37.89,37.55,37.76,508830.0,36.5874,36.8304,36.4999,36.7041,508830.0
2022-11-14 10:20:00,37.75,37.84,37.48,37.59,349941.0,36.6943,36.7818,36.4319,36.5388,349941.0
2022-11-14 10:30:00,37.59,37.76,37.52,37.68,225250.0,36.5388,36.7041,36.4708,36.6263,225250.0
2022-11-14 10:40:00,37.68,37.82,37.61,37.63,206835.0,36.6263,36.7624,36.5583,36.5777,206835.0
2022-11-14 10:50:00,37.63,37.84,37.57,37.75,258471.0,36.5777,36.7818,36.5194,36.6943,258471.0
2022-11-14 11:00:00,37.73,37.78,37.52,37.61,252624.0,36.6749,36.7235,36.4708,36.5583,252624.0
2022-11-14 11:10:00,37.61,37.61,37.15,37.22,342322.0,36.5583,36.5583,36.1111,36.1792,342322.0
2022-11-14 11:20:00,37.23,37.34,37.19,37.28,268337.0,36.1889,36.2958,36.15,36.2375,268337.0
2022-11-14 11:30:00,37.26,37.72,37.21,37.6,438757.0,36.218,36.6652,36.1694,36.5485,438757.0
2022-11-14 11:40:00,37.6,37.75,37.55,37.69,214285.0,36.5485,36.6943,36.4999,36.636,214285.0
2022-11-14 11:50:00,37.68,37.72,37.5,37.57,128352.0,36.6263,36.6652,36.4513,36.5194,128352.0
2022-11-14 12:00:00,37.58,37.8,37.51,37.73,382297.0,36.5291,36.7429,36.461,36.6749,382297.0
2022-11-14 12:10:00,37.75,37.8,37.64,37.64,112055.0,36.6943,36.7429,36.5874,36.5874,112055.0
2022-11-14 12:20:00,37.64,37.75,37.44,37.73,164098.0,36.5874,36.6943,36.393,36.6749,164098.0
2022-11-14 12:30:00,37.74,37.96,37.71,37.96,165051.0,36.6846,36.8985,36.6555,36.8985,165051.0
2022-11-14 12:40:00,37.95,37.96,37.84,37.91,281215.0,36.8887,36.8985,36.7818,36.8499,281215.0
2022-11-14 12:50:00,37.9,37.93,37.72,37.79,198232.0,36.8401,36.8693,36.6652,36.7332,198232.0
2022-11-14 13:00:00,37.8,37.89,37.73,37.82,130886.0,36.7429,36.8304,36.6749,36.7624,130886.0
2022-11-14 13:10:00,37.84,38.01,37.83,38.0,182011.0,36.7818,36.9471,36.7721,36.9373,182011.0
2022-11-14 13:20:00,38.0,38.21,37.98,38.17,251118.0,36.9373,37.1415,36.9179,37.1026,251118.0
2022-11-14 13:30:00,38.18,38.23,38.08,38.19,338289.0,37.1123,37.1609,37.0151,37.122,338289.0
2022-11-14 13:40:00,38.17,38.18,38.08,38.12,93506.0,37.1026,37.1123,37.0151,37.054,93506.0
2022-11-14 13:50:00,38.13,38.23,38.12,38.22,107010.0,37.0637,37.1609,37.054,37.1512,107010.0
2022-11-14 14:00:00,38.21,38.22,38.02,38.09,151047.0,37.1415,37.1512,36.9568,37.0248,151047.0
2022-11-14 14:10:00,38.08,38.11,37.96,38.04,133129.0,37.0151,37.0443,36.8985,36.9762,133129.0
2022-11-14 14:20:00,38.04,38.11,37.97,38.11,101164.0,36.9762,37.0443,36.9082,37.0443,101164.0
2022-11-14 14:30:00,38.11,38.14,37.93,37.93,217021.0,37.0443,37.0734,36.8693,36.8693,217021.0
2022-11-14 14:40:00,37.93,37.98,37.77,37.8,233912.0,36.8693,36.9179,36.7138,36.7429,233912.0
2022-11-14 14:50:00,37.81,37.89,37.79,37.83,143494.0,36.7527,36.8304,36.7332,36.7721,143494.0
2022-11-14 15:00:00,37.83,38.04,37.83,37.84,213701.0,36.7721,36.9762,36.7721,36.7818,213701.0
2022-11-14 15:10:00,37.85,37.86,37.45,37.56,277939.0,36.7915,36.8013,36.4027,36.5097,277939.0
2022-11-14 15:20:00,37.56,37.66,37.53,37.57,217993.0,36.5097,36.6069,36.4805,36.5194,217993.0
2022-11-14 15:30:00,37.57,37.59,37.38,37.47,271102.0,36.5194,36.5388,36.3347,36.4222,271102.0
2022-11-14 15:40:00,37.47,37.52,37.17,37.19,317736.0,36.4222,36.4708,36.1306,36.15,317736.0
2022-11-14 15:50:00,37.17,37.25,36.72,36.81,954059.0,36.1306,36.2083,35.6931,35.7806,954059.0
2022-11-15 09:30:00,38.47,38.8,38.45,38.57,1021822.0,37.3942,37.715,37.3748,37.4914,1021822.0
2022-11-15 09:40:00,38.57,38.68,38.14,38.26,680802.0,37.4914,37.5983,37.0734,37.1901,680802.0
2022-11-15 09:50:00,38.26,38.62,38.25,38.59,428639.0,37.1901,37.54,37.1804,37.5108,428639.0
2022-11-15 10:00:00,38.6,38.76,38.36,38.4,436669.0,37.5206,37.6761,37.2873,37.3262,436669.0
2022-11-15 10:10:00,38.41,38.51,38.25,38.29,286602.0,37.3359,37.4331,37.1804,37.2192,286602.0
2022-11-15 10:20:00,38.28,38.65,38.21,38.57,274110.0,37.2095,37.5692,37.1415,37.4914,274110.0
2022-11-15 10:30:00,38.59,38.68,38.41,38.47,251061.0,37.5108,37.5983,37.3359,37.3942,251061.0
2022-11-15 10:40:00,38.42,38.62,38.21,38.26,358619.0,37.3456,37.54,37.1415,37.1901,358619.0
2022-11-15 10:50:00,38.24,38.45,38.09,38.23,388752.0,37.1706,37.3748,37.0248,37.1609,388752.0
2022-11-15 11:00:00,38.21,38.34,37.97,38.2,358115.0,37.1415,37.2678,36.9082,37.1318,358115.0
2022-11-15 11:10:00,38.19,38.37,38.1,38.19,191799.0,37.122,37.297,37.0346,37.122,191799.0
2022-11-15 11:20:00,38.18,38.36,38.14,38.2,154764.0,37.1123,37.2873,37.0734,37.1318,154764.0
2022-11-15 11:30:00,38.21,38.58,38.21,38.47,405880.0,37.1415,37.5011,37.1415,37.3942,405880.0
2022-11-15 11:40:00,38.45,38.55,38.32,38.4,293305.0,37.3748,37.472,37.2484,37.3262,293305.0
2022-11-15 11:50:00,38.39,38.5,38.34,38.47,149972.0,37.3164,37.4234,37.2678,37.3942,149972.0
2022-11-15 12:00:00,38.49,38.51,38.16,38.32,194326.0,37.4136,37.4331,37.0929,37.2484,194326.0
2022-11-15 12:10:00,38.32,38.44,38.23,38.25,158742.0,37.2484,37.365,37.1609,37.1804,158742.0
2022-11-15 12:20:00,38.23,38.3,38.13,38.16,150843.0,37.1609,37.229,37.0637,37.0929,150843.0
2022-11-15 12:30:00,38.15,38.3,38.08,38.21,153593.0,37.0832,37.229,37.0151,37.1415,153593.0
2022-11-15 12:40:00,38.21,38.25,37.98,38.19,212529.0,37.1415,37.1804,36.9179,37.122,212529.0
2022-11-15 12:50:00,38.19,38.19,38.0,38.14,116725.0,37.122,37.122,36.9373,37.0734,116725.0
2022-11-15 13:00:00,38.15,38.23,38.09,38.09,147208.0,37.0832,37.1609,37.0248,37.0248,147208.0
2022-11-15 13:10:00,38.1,38.11,37.65,37.67,395276.0,37.0346,37.0443,36.5971,36.6166,395276.0
2022-11-15 13:20:00,37.66,37.68,37.01,37.11,1062724.0,36.6069,36.6263,35.975,36.0722,1062724.0
2022-11-15 13:30:00,37.1,37.32,36.69,36.87,724905.0,36.0625,36.2764,35.664,35.8389,724905.0
2022-11-15 13:40:00,36.87,37.4,36.61,36.94,651698.0,35.8389,36.3541,35.5862,35.907,651698.0
2022-11-15 13:50:00,36.94,37.41,36.94,37.15,413462.0,35.907,36.3638,35.907,36.1111,413462.0
2022-11-15 14:00:00,37.16,37.28,36.74,37.17,418831.0,36.1208,36.2375,35.7126,36.1306,418831.0
2022-11-15 14:10:00,37.17,37.71,37.15,37.52,717678.0,36.1306,36.6555,36.1111,36.4708,717678.0
2022-11-15 14:20:00,37.54,37.86,37.51,37.68,653607.0,36.4902,36.8013,36.461,36.6263,653607.0
2022-11-15 14:30:00,37.7,37.76,37.45,37.56,373880.0,36.6457,36.7041,36.4027,36.5097,373880.0
2022-11-15 14:40:00,37.57,37.75,37.4,37.43,324960.0,36.5194,36.6943,36.3541,36.3833,324960.0
2022-11-15 14:50:00,37.47,37.91,37.39,37.77,420246.0,36.4222,36.8499,36.3444,36.7138,420246.0
2022-11-15 15:00:00,37.78,37.97,37.66,37.74,385226.0,36.7235,36.9082,36.6069,36.6846,385226.0
2022-11-15 15:10:00,37.75,37.94,37.62,37.88,380366.0,36.6943,36.879,36.568,36.8207,380366.0
2022-11-15 15:20:00,37.88,38.01,37.81,37.85,304135.0,36.8207,36.9471,36.7527,36.7915,304135.0
2022-11-15 15:30:00,37.82,37.89,37.53,37.86,427914.0,36.7624,36.8304,36.4805,36.8013,427914.0
2022-11-15 15:40:00,37.86,37.94,37.69,37.71,366228.0,36.8013,36.879,36.636,36.6555,366228.0
2022-11-15 15:50:00,37.71,37.74,37.43,37.74,639959.0,36.6555,36.6846,36.3833,36.6846,639959.0
2022-11-16 09:30:00,37.23,37.5,37.15,37.39,621197.0,36.1889,36.4513,36.1111,36.3444,621197.0
2022-11-16 09:40:00,37.38,37.43,37.03,37.05,356861.0,36.3347,36.3833,35.9945,36.0139,356861.0
2022-11-16 09:50:00,37.05,37.16,36.92,37.1,384988.0,36.0139,36.1208,35.8875,36.0625,384988.0
2022-11-16 10:00:00,37.09,37.25,36.99,37.07,274626.0,36.0528,36.2083,35.9556,36.0334,274626.0
2022-11-16 10:10:00,37.09,37.29,36.94,36.99,274174.0,36.0528,36.2472,35.907,35.9556,274174.0
2022-11-16 10:20:00,37.0,37.23,36.99,37.1,198356.0,35.9653,36.1889,35.9556,36.0625,198356.0
2022-11-16 10:30:00,37.09,37.34,37.05,37.13,187979.0,36.0528,36.2958,36.0139,36.0917,187979.0
2022-11-16 10:40:00,37.12,37.22,36.96,37.05,136897.0,36.082,36.1792,35.9264,36.0139,136897.0
2022-11-16 10:50:00,37.03,37.07,36.76,36.86,224349.0,35.9945,36.0334,35.732,35.8292,224349.0
2022-11-16 11:00:00,36.85,37.01,36.84,36.92,154961.0,35.8195,35.975,35.8098,35.8875,154961.0
2022-11-16 11:10:00,36.93,37.07,36.85,37.04,115210.0,35.8973,36.0334,35.8195,36.0042,115210.0
2022-11-16 11:20:00,37.05,37.19,37.0,37.14,157003.0,36.0139,36.15,35.9653,36.1014,157003.0
2022-11-16 11:30:00,37.12,37.24,37.01,37.06,157136.0,36.082,36.1986,35.975,36.0236,157136.0
2022-11-16 11:40:00,37.07,37.21,37.04,37.15,110922.0,36.0334,36.1694,36.0042,36.1111,110922.0
2022-11-16 11:50:00,37.16,37.27,37.08,37.16,126915.0,36.1208,36.2278,36.0431,36.1208,126915.0
2022-11-16 12:00:00,37.16,37.19,36.99,37.16,138787.0,36.1208,36.15,35.9556,36.1208,138787.0
2022-11-16 12:10:00,37.15,37.17,36.99,37.02,119998.0,36.1111,36.1306,35.9556,35.9848,119998.0
2022-11-16 12:20:00,37.03,37.12,36.93,37.08,268595.0,35.9945,36.082,35.8973,36.0431,268595.0
2022-11-16 12:30:00,37.09,37.2,37.03,37.14,110191.0,36.0528,36.1597,35.9945,36.1014,110191.0
2022-11-16 12:40:00,37.15,37.47,37.12,37.34,199537.0,36.1111,36.4222,36.082,36.2958,199537.0
2022-11-16 12:50:00,37.34,37.46,37.19,37.2,181645.0,36.2958,36.4124,36.15,36.1597,181645.0
2022-11-16 13:00:00,37.2,37.21,37.06,37.18,127756.0,36.1597,36.1694,36.0236,36.1403,127756.0
2022-11-16 13:10:00,37.17,37.25,37.1,37.1,51501.0,36.1306,36.2083,36.0625,36.0625,51501.0
2022-11-16 13:20:00,37.1,37.2,37.08,37.1,69162.0,36.0625,36.1597,36.0431,36.0625,69162.0
2022-11-16 13:30:00,37.11,37.16,36.85,36.93,214887.0,36.0722,36.1208,35.8195,35.8973,214887.0
2022-11-16 13:40:00,36.92,37.0,36.88,36.89,118448.0,35.8875,35.9653,35.8487,35.8584,118448.0
2022-11-16 13:50:00,36.87,36.92,36.76,36.8,143858.0,35.8389,35.8875,35.732,35.7709,143858.0
2022-11-16 14:00:00,36.8,36.92,36.75,36.92,108811.0,35.7709,35.8875,35.7223,35.8875,108811.0
2022-11-16 14:10:00,36.91,36.93,36.79,36.87,95402.0,35.8778,35.8973,35.7612,35.8389,95402.0
2022-11-16 14:20:00,36.88,37.01,36.84,36.94,119935.0,35.8487,35.975,35.8098,35.907,119935.0
2022-11-16 14:30:00,36.94,37.06,36.69,36.95,225228.0,35.907,36.0236,35.664,35.9167,225228.0
2022-11-16 14:40:00,36.95,37.01,36.85,36.88,99689.0,35.9167,35.975,35.8195,35.8487,99689.0
2022-11-16 14:50:00,36.89,37.07,36.86,37.05,100106.0,35.8584,36.0334,35.8292,36.0139,100106.0
2022-11-16 15:00:00,37.05,37.08,36.68,36.75,182988.0,36.0139,36.0431,35.6543,35.7223,182988.0
2022-11-16 15:10:00,36.75,36.82,36.66,36.72,205794.0,35.7223,35.7903,35.6348,35.6931,205794.0
2022-11-16 15:20:00,36.72,36.88,36.71,36.8,151764.0,35.6931,35.8487,35.6834,35.7709,151764.0
2022-11-16 15:30:00,36.8,36.89,36.7,36.77,101774.0,35.7709,35.8584,35.6737,35.7417,101774.0
2022-11-16 15:40:00,36.77,36.95,36.71,36.91,224692.0,35.7417,35.9167,35.6834,35.8778,224692.0
2022-11-16 15:50:00,36.94,37.07,36.79,36.86,512802.0,35.907,36.0334,35.7612,35.8292,512802.0
2022-11-17 09:30:00,35.41,35.65,35.37,35.5,824977.0,34.4198,34.6531,34.3809,34.5073,824977.0
2022-11-17 09:40:00,35.5,35.76,35.45,35.68,483994.0,34.5073,34.76,34.4587,34.6822,483994.0
2022-11-17 09:50:00,35.69,35.74,35.36,35.38,333070.0,34.6919,34.7405,34.3712,34.3906,333070.0
2022-11-17 10:00:00,35.38,35.59,35.32,35.49,270363.0,34.3906,34.5947,34.3323,34.4975,270363.0
2022-11-17 10:10:00,35.5,35.79,35.43,35.77,273611.0,34.5073,34.7891,34.4392,34.7697,273611.0
2022-11-17 10:20:00,35.78,35.9,35.7,35.84,322178.0,34.7794,34.8961,34.7017,34.8378,322178.0
2022-11-17 10:30:00,35.82,35.82,35.67,35.69,175931.0,34.8183,34.8183,34.6725,34.6919,175931.0
2022-11-17 10:40:00,35.66,35.76,35.46,35.52,266178.0,34.6628,34.76,34.4684,34.5267,266178.0
2022-11-17 10:50:00,35.5,35.58,35.42,35.44,203208.0,34.5073,34.585,34.4295,34.4489,203208.0
2022-11-17 11:00:00,35.44,35.62,35.42,35.42,254176.0,34.4489,34.6239,34.4295,34.4295,254176.0
2022-11-17 11:10:00,35.43,35.55,35.37,35.51,253446.0,34.4392,34.5559,34.3809,34.517,253446.0
2022-11-17 11:20:00,35.5,35.65,35.4,35.61,247064.0,34.5073,34.6531,34.4101,34.6142,247064.0
2022-11-17 11:30:00,35.62,35.76,35.57,35.71,177050.0,34.6239,34.76,34.5753,34.7114,177050.0
2022-11-17 11:40:00,35.72,35.8,35.67,35.69,211501.0,34.7211,34.7989,34.6725,34.6919,211501.0
2022-11-17 11:50:00,35.7,36.17,35.65,36.16,380294.0,34.7017,35.1585,34.6531,35.1488,380294.0
2022-11-17 12:00:00,36.19,36.31,36.13,36.21,235966.0,35.178,35.2946,35.1196,35.1974,235966.0
2022-11-17 12:10:00,36.22,36.3,36.1,36.22,238557.0,35.2071,35.2849,35.0905,35.2071,238557.0
2022-11-17 12:20:00,36.23,36.24,36.11,36.12,107780.0,35.2168,35.2266,35.1002,35.1099,107780.0
2022-11-17 12:30:00,36.12,36.22,36.05,36.19,169496.0,35.1099,35.2071,35.0419,35.178,169496.0
2022-11-17 12:40:00,36.19,36.32,36.16,36.31,158649.0,35.178,35.3043,35.1488,35.2946,158649.0
2022-11-17 12:50:00,36.31,36.56,36.3,36.48,469333.0,35.2946,35.5376,35.2849,35.4599,469333.0
2022-11-17 13:00:00,36.48,36.56,36.43,36.44,148310.0,35.4599,35.5376,35.4113,35.421,148310.0
2022-11-17 13:10:00,36.45,36.64,36.45,36.63,148361.0,35.4307,35.6154,35.4307,35.6057,148361.0
2022-11-17 13:20:00,36.63,36.67,36.49,36.5,103044.0,35.6057,35.6445,35.4696,35.4793,103044.0
2022-11-17 13:30:00,36.51,36.64,36.43,36.62,131609.0,35.489,35.6154,35.4113,35.5959,131609.0
2022-11-17 13:40:00,36.63,36.64,36.4,36.41,144764.0,35.6057,35.6154,35.3821,35.3918,144764.0
2022-11-17 13:50:00,36.41,36.49,36.32,36.47,195349.0,35.3918,35.4696,35.3043,35.4501,195349.0
2022-11-17 14:00:00,36.46,36.59,36.35,36.36,197040.0,35.4404,35.5668,35.3335,35.3432,197040.0
2022-11-17 14:10:00,36.35,36.36,36.15,36.19,318344.0,35.3335,35.3432,35.1391,35.178,318344.0
2022-11-17 14:20:00,36.18,36.25,36.09,36.19,215677.0,35.1682,35.2363,35.0808,35.178,215677.0
2022-11-17 14:30:00,36.19,36.25,36.07,36.16,176496.0,35.178,35.2363,35.0613,35.1488,176496.0
2022-11-17 14:40:00,36.16,36.22,35.99,36.18,238927.0,35.1488,35.2071,34.9836,35.1682,238927.0
2022-11-17 14:50:00,36.19,36.24,36.13,36.17,187604.0,35.178,35.2266,35.1196,35.1585,187604.0
2022-11-17 15:00:00,36.17,36.23,36.03,36.05,248543.0,35.1585,35.2168,35.0224,35.0419,248543.0
2022-11-17 15:10:00,36.05,36.06,35.82,35.83,286639.0,35.0419,35.0516,34.8183,34.828,286639.0
2022-11-17 15:20:00,35.83,35.88,35.74,35.86,259305.0,34.828,34.8766,34.7405,34.8572,259305.0
2022-11-17 15:30:00,35.86,36.01,35.84,36.0,235932.0,34.8572,35.003,34.8378,34.9933,235932.0
2022-11-17 15:40:00,36.01,36.32,36.0,36.3,607907.0,35.003,35.3043,34.9933,35.2849,607907.0
2022-11-17 15:50:00,36.31,36.51,36.17,36.49,513670.0,35.2946,35.489,35.1585,35.4696,513670.0
2022-11-18 09:30:00,37.45,37.45,36.95,36.96,539131.0,36.4027,36.4027,35.9167,35.9264,539131.0
2022-11-18 09:40:00,36.95,37.09,36.83,36.85,524240.0,35.9167,36.0528,35.8001,35.8195,524240.0
2022-11-18 09:50:00,36.84,37.09,36.84,36.89,329275.0,35.8098,36.0528,35.8098,35.8584,329275.0
2022-11-18 10:00:00,36.89,36.94,36.49,36.65,561440.0,35.8584,35.907,35.4696,35.6251,561440.0
2022-11-18 10:10:00,36.66,36.76,36.59,36.65,335085.0,35.6348,35.732,35.5668,35.6251,335085.0
2022-11-18 10:20:00,36.66,36.84,36.53,36.78,334319.0,35.6348,35.8098,35.5085,35.7515,334319.0
2022-11-18 10:30:00,36.75,36.87,36.67,36.75,268522.0,35.7223,35.8389,35.6445,35.7223,268522.0
2022-11-18 10:40:00,36.74,36.85,36.65,36.81,164216.0,35.7126,35.8195,35.6251,35.7806,164216.0
2022-11-18 10:50:00,36.81,36.83,36.47,36.55,228544.0,35.7806,35.8001,35.4501,35.5279,228544.0
2022-11-18 11:00:00,36.56,36.61,36.41,36.58,283038.0,35.5376,35.5862,35.3918,35.5571,283038.0
2022-11-18 11:10:00,36.56,36.87,36.53,36.84,184160.0,35.5376,35.8389,35.5085,35.8098,184160.0
2022-11-18 11:20:00,36.85,36.91,36.78,36.82,152028.0,35.8195,35.8778,35.7515,35.7903,152028.0
2022-11-18 11:30:00,36.82,36.95,36.65,36.68,236074.0,35.7903,35.9167,35.6251,35.6543,236074.0
2022-11-18 11:40:00,36.69,36.75,36.56,36.59,122844.0,35.664,35.7223,35.5376,35.5668,122844.0
2022-11-18 11:50:00,36.57,36.73,36.53,36.71,123931.0,35.5473,35.7029,35.5085,35.6834,123931.0
2022-11-18 12:00:00,36.72,36.75,36.48,36.55,167228.0,35.6931,35.7223,35.4599,35.5279,167228.0
2022-11-18 12:10:00,36.55,36.57,36.19,36.19,420817.0,35.5279,35.5473,35.178,35.178,420817.0
2022-11-18 12:20:00,36.19,36.37,36.13,36.37,147910.0,35.178,35.3529,35.1196,35.3529,147910.0
2022-11-18 12:30:00,36.35,36.44,36.26,36.44,79195.0,35.3335,35.421,35.246,35.421,79195.0
2022-11-18 12:40:00,36.44,36.44,36.25,36.3,105687.0,35.421,35.421,35.2363,35.2849,105687.0
2022-11-18 12:50:00,36.31,36.38,36.15,36.34,146799.0,35.2946,35.3626,35.1391,35.3238,146799.0
2022-11-18 13:00:00,36.34,36.53,36.31,36.51,237501.0,35.3238,35.5085,35.2946,35.489,237501.0
2022-11-18 13:10:00,36.52,36.54,36.38,36.42,146876.0,35.4987,35.5182,35.3626,35.4015,146876.0
2022-11-18 13:20:00,36.42,36.61,36.33,36.6,149081.0,35.4015,35.5862,35.314,35.5765,149081.0
2022-11-18 13:30:00,36.6,36.64,36.45,36.48,199126.0,35.5765,35.6154,35.4307,35.4599,199126.0
2022-11-18 13:40:00,36.48,36.5,36.26,36.28,166331.0,35.4599,35.4793,35.246,35.2654,166331.0
2022-11-18 13:50:00,36.27,36.37,36.23,36.37,131676.0,35.2557,35.3529,35.2168,35.3529,131676.0
2022-11-18 14:00:00,36.36,36.54,36.34,36.49,125653.0,35.3432,35.5182,35.3238,35.4696,125653.0
2022-11-18 14:10:00,36.48,36.59,36.44,36.46,168050.0,35.4599,35.5668,35.421,35.4404,168050.0
2022-11-18 14:20:00,36.47,36.56,36.46,36.52,55172.0,35.4501,35.5376,35.4404,35.4987,55172.0
2022-11-18 14:30:00,36.52,36.62,36.39,36.47,171206.0,35.4987,35.5959,35.3724,35.4501,171206.0
2022-11-18 14:40:00,36.46,36.54,36.41,36.45,107965.0,35.4404,35.5182,35.3918,35.4307,107965.0
2022-11-18 14:50:00,36.45,36.61,36.44,36.59,145008.0,35.4307,35.5862,35.421,35.5668,145008.0
2022-11-18 15:00:00,36.59,36.84,36.58,36.82,435752.0,35.5668,35.8098,35.5571,35.7903,435752.0
2022-11-18 15:10:00,36.83,36.86,36.69,36.75,215671.0,35.8001,35.8292,35.664,35.7223,215671.0
2022-11-18 15:20:00,36.75,36.93,36.62,36.92,200016.0,35.7223,35.8973,35.5959,35.8875,200016.0
2022-11-18 15:30:00,36.93,37.03,36.81,37.02,339064.0,35.8973,35.9945,35.7806,35.9848,339064.0
2022-11-18 15:40:00,37.03,37.14,36.98,37.12,606329.0,35.9945,36.1014,35.9459,36.082,606329.0
2022-11-18 15:50:00,37.13,37.24,36.71,36.97,1013048.0,36.0917,36.1986,35.6834,35.9362,1013048.0
2022-11-21 09:30:00,36.56,36.87,36.47,36.49,321511.0,35.5376,35.8389,35.4501,35.4696,321511.0
2022-11-21 09:40:00,36.5,36.78,36.47,36.78,216376.0,35.4793,35.7515,35.4501,35.7515,216376.0
2022-11-21 09:50:00,36.78,36.89,36.69,36.72,118339.0,35.7515,35.8584,35.664,35.6931,118339.0
2022-11-21 10:00:00,36.72,36.81,36.48,36.57,201421.0,35.6931,35.7806,35.4599,35.5473,201421.0
2022-11-21 10:10:00,36.57,36.63,36.44,36.52,206370.0,35.5473,35.6057,35.421,35.4987,206370.0
2022-11-21 10:20:00,36.54,36.54,36.25,36.36,242803.0,35.5182,35.5182,35.2363,35.3432,242803.0
2022-11-21 10:30:00,36.36,36.43,36.28,36.32,165673.0,35.3432,35.4113,35.2654,35.3043,165673.0
2022-11-21 10:40:00,36.32,36.37,36.17,36.21,148362.0,35.3043,35.3529,35.1585,35.1974,148362.0
2022-11-21 10:50:00,36.2,36.36,36.17,36.34,134156.0,35.1877,35.3432,35.1585,35.3238,134156.0
2022-11-21 11:00:00,36.34,36.4,36.27,36.37,126389.0,35.3238,35.3821,35.2557,35.3529,126389.0
2022-11-21 11:10:00,36.36,36.44,36.29,36.34,123136.0,35.3432,35.421,35.2752,35.3238,123136.0
2022-11-21 11:20:00,36.34,36.48,36.28,36.31,120818.0,35.3238,35.4599,35.2654,35.2946,120818.0
2022-11-21 11:30:00,36.31,36.38,36.21,36.3,137446.0,35.2946,35.3626,35.1974,35.2849,137446.0
2022-11-21 11:40:00,36.3,36.36,36.25,36.34,86703.0,35.2849,35.3432,35.2363,35.3238,86703.0
2022-11-21 11:50:00,36.35,36.42,36.0,36.16,289423.0,35.3335,35.4015,34.9933,35.1488,289423.0
2022-11-21 12:00:00,36.15,36.4,36.13,36.35,184314.0,35.1391,35.3821,35.1196,35.3335,184314.0
2022-11-21 12:10:00,36.35,36.42,36.26,36.31,96240.0,35.3335,35.4015,35.246,35.2946,96240.0
2022-11-21 12:20:00,36.29,36.36,36.23,36.3,80042.0,35.2752,35.3432,35.2168,35.2849,80042.0
2022-11-21 12:30:00,36.29,36.57,36.27,36.46,147753.0,35.2752,35.5473,35.2557,35.4404,147753.0
2022-11-21 12:40:00,36.45,36.53,36.42,36.42,77278.0,35.4307,35.5085,35.4015,35.4015,77278.0
2022-11-21 12:50:00,36.41,36.42,36.3,36.35,73937.0,35.3918,35.4015,35.2849,35.3335,73937.0
2022-11-21 13:00:00,36.36,36.55,36.35,36.51,109511.0,35.3432,35.5279,35.3335,35.489,109511.0
2022-11-21 13:10:00,36.53,36.73,36.53,36.66,177903.0,35.5085,35.7029,35.5085,35.6348,177903.0
2022-11-21 13:20:00,36.68,36.71,36.6,36.65,127052.0,35.6543,35.6834,35.5765,35.6251,127052.0
2022-11-21 13:30:00,36.66,36.83,36.61,36.82,137476.0,35.6348,35.8001,35.5862,35.7903,137476.0
2022-11-21 13:40:00,36.83,36.83,36.69,36.7,131080.0,35.8001,35.8001,35.664,35.6737,131080.0
2022-11-21 13:50:00,36.7,36.74,36.58,36.59,66970.0,35.6737,35.7126,35.5571,35.5668,66970.0
2022-11-21 14:00:00,36.59,36.75,36.59,36.7,88109.0,35.5668,35.7223,35.5668,35.6737,88109.0
2022-11-21 14:10:00,36.71,36.74,36.62,36.72,55161.0,35.6834,35.7126,35.5959,35.6931,55161.0
2022-11-21 14:20:00,36.73,36.73,36.53,36.57,208729.0,35.7029,35.7029,35.5085,35.5473,208729.0
2022-11-21 14:30:00,36.56,36.63,36.5,36.57,117637.0,35.5376,35.6057,35.4793,35.5473,117637.0
2022-11-21 14:40:00,36.57,36.61,36.47,36.53,81970.0,35.5473,35.5862,35.4501,35.5085,81970.0
2022-11-21 14:50:00,36.53,36.63,36.51,36.53,62272.0,35.5085,35.6057,35.489,35.5085,62272.0
2022-11-21 15:00:00,36.51,36.63,36.48,36.58,71171.0,35.489,35.6057,35.4599,35.5571,71171.0
2022-11-21 15:10:00,36.58,36.65,36.52,36.63,91460.0,35.5571,35.6251,35.4987,35.6057,91460.0
2022-11-21 15:20:00,36.63,36.66,36.39,36.47,124160.0,35.6057,35.6348,35.3724,35.4501,124160.0
2022-11-21 15:30:00,36.47,36.56,36.44,36.47,99888.0,35.4501,35.5376,35.421,35.4501,99888.0
2022-11-21 15:40:00,36.47,36.6,36.42,36.59,157379.0,35.4501,35.5765,35.4015,35.5668,157379.0
2022-11-21 15:50:00,36.6,36.7,36.49,36.55,444239.0,35.5765,35.6737,35.4696,35.5279,444239.0
2022-11-22 09:30:00,37.09,37.15,36.78,36.83,397306.0,36.0528,36.1111,35.7515,35.8001,397306.0
2022-11-22 09:40:00,36.83,36.9,36.68,36.82,364707.0,35.8001,35.8681,35.6543,35.7903,364707.0
2022-11-22 09:50:00,36.82,36.92,36.77,36.89,165279.0,35.7903,35.8875,35.7417,35.8584,165279.0
2022-11-22 10:00:00,36.88,37.14,36.83,37.07,321218.0,35.8487,36.1014,35.8001,36.0334,321218.0
2022-11-22 10:10:00,37.08,37.32,37.06,37.18,277618.0,36.0431,36.2764,36.0236,36.1403,277618.0
2022-11-22 10:20:00,37.19,37.23,37.12,37.2,185015.0,36.15,36.1889,36.082,36.1597,185015.0
2022-11-22 10:30:00,37.23,37.33,37.07,37.09,257198.0,36.1889,36.2861,36.0334,36.0528,257198.0
2022-11-22 10:40:00,37.11,37.37,37.08,37.31,147718.0,36.0722,36.325,36.0431,36.2666,147718.0
2022-11-22 10:50:00,37.35,37.42,37.28,37.38,243917.0,36.3055,36.3736,36.2375,36.3347,243917.0
2022-11-22 11:00:00,37.39,37.4,37.23,37.32,124381.0,36.3444,36.3541,36.1889,36.2764,124381.0
2022-11-22 11:10:00,37.33,37.37,37.12,37.31,144574.0,36.2861,36.325,36.082,36.2666,144574.0
2022-11-22 11:20:00,37.3,37.35,37.26,37.29,55544.0,36.2569,36.3055,36.218,36.2472,55544.0
2022-11-22 11:30:00,37.28,37.3,37.15,37.22,112818.0,36.2375,36.2569,36.1111,36.1792,112818.0
2022-11-22 11:40:00,37.22,37.28,37.17,37.25,77056.0,36.1792,36.2375,36.1306,36.2083,77056.0
2022-11-22 11:50:00,37.25,37.35,37.19,37.31,92213.0,36.2083,36.3055,36.15,36.2666,92213.0
2022-11-22 12:00:00,37.32,37.42,37.29,37.32,124341.0,36.2764,36.3736,36.2472,36.2764,124341.0
2022-11-22 12:10:00,37.32,37.44,37.31,37.37,110530.0,36.2764,36.393,36.2666,36.325,110530.0
2022-11-22 12:20:00,37.38,37.38,37.28,37.33,103674.0,36.3347,36.3347,36.2375,36.2861,103674.0
2022-11-22 12:30:00,37.32,37.38,37.29,37.37,42887.0,36.2764,36.3347,36.2472,36.325,42887.0
2022-11-22 12:40:00,37.38,37.4,37.29,37.36,73505.0,36.3347,36.3541,36.2472,36.3152,73505.0
2022-11-22 12:50:00,37.35,37.37,37.29,37.32,49852.0,36.3055,36.325,36.2472,36.2764,49852.0
2022-11-22 13:00:00,37.33,37.5,37.28,37.49,309511.0,36.2861,36.4513,36.2375,36.4416,309511.0
2022-11-22 13:10:00,37.48,37.58,37.47,37.57,196722.0,36.4319,36.5291,36.4222,36.5194,196722.0
2022-11-22 13:20:00,37.56,37.61,37.51,37.6,99618.0,36.5097,36.5583,36.461,36.5485,99618.0
2022-11-22 13:30:00,37.6,37.63,37.51,37.54,227077.0,36.5485,36.5777,36.461,36.4902,227077.0
2022-11-22 13:40:00,37.55,37.62,37.53,37.61,144593.0,36.4999,36.568,36.4805,36.5583,144593.0
2022-11-22 13:50:00,37.6,37.66,37.59,37.62,185984.0,36.5485,36.6069,36.5388,36.568,185984.0
2022-11-22 14:00:00,37.62,37.68,37.53,37.54,125134.0,36.568,36.6263,36.4805,36.4902,125134.0
2022-11-22 14:10:00,37.55,37.6,37.52,37.59,85788.0,36.4999,36.5485,36.4708,36.5388,85788.0
2022-11-22 14:20:00,37.58,37.63,37.58,37.61,55710.0,36.5291,36.5777,36.5291,36.5583,55710.0
2022-11-22 14:30:00,37.61,37.72,37.54,37.69,145616.0,36.5583,36.6652,36.4902,36.636,145616.0
2022-11-22 14:40:00,37.69,37.71,37.57,37.65,103292.0,36.636,36.6555,36.5194,36.5971,103292.0
2022-11-22 14:50:00,37.67,37.76,37.65,37.72,182545.0,36.6166,36.7041,36.5971,36.6652,182545.0
2022-11-22 15:00:00,37.72,37.87,37.7,37.84,208876.0,36.6652,36.811,36.6457,36.7818,208876.0
2022-11-22 15:10:00,37.84,37.88,37.78,37.8,107011.0,36.7818,36.8207,36.7235,36.7429,107011.0
2022-11-22 15:20:00,37.81,37.9,37.8,37.88,128266.0,36.7527,36.8401,36.7429,36.8207,128266.0
2022-11-22 15:30:00,37.88,37.94,37.85,37.93,141496.0,36.8207,36.879,36.7915,36.8693,141496.0
2022-11-22 15:40:00,37.92,37.97,37.89,37.95,143536.0,36.8596,36.9082,36.8304,36.8887,143536.0
2022-11-22 15:50:00,37.95,38.05,37.89,37.99,1458557.0,36.8887,36.9859,36.8304,36.9276,1458557.0
2022-11-23 09:30:00,37.86,38.26,37.86,38.24,415719.0,36.8013,37.1901,36.8013,37.1706,415719.0
2022-11-23 09:40:00,38.24,38.5,38.12,38.35,521748.0,37.1706,37.4234,37.054,37.2776,521748.0
2022-11-23 09:50:00,38.35,38.53,38.34,38.37,311376.0,37.2776,37.4525,37.2678,37.297,311376.0
2022-11-23 10:00:00,38.4,38.59,38.19,38.48,343197.0,37.3262,37.5108,37.122,37.4039,343197.0
2022-11-23 10:10:00,38.48,38.55,38.32,38.44,137863.0,37.4039,37.472,37.2484,37.365,137863.0
2022-11-23 10:20:00,38.44,38.56,38.39,38.55,97049.0,37.365,37.4817,37.3164,37.472,97049.0
2022-11-23 10:30:00,38.55,38.66,38.53,38.59,191399.0,37.472,37.5789,37.4525,37.5108,191399.0
2022-11-23 10:40:00,38.61,38.77,38.51,38.55,374952.0,37.5303,37.6858,37.4331,37.472,374952.0
2022-11-23 10:50:00,38.55,38.61,38.52,38.6,67984.0,37.472,37.5303,37.4428,37.5206,67984.0
2022-11-23 11:00:00,38.61,38.66,38.53,38.63,89424.0,37.5303,37.5789,37.4525,37.5497,89424.0
2022-11-23 11:10:00,38.62,38.68,38.59,38.6,136367.0,37.54,37.5983,37.5108,37.5206,136367.0
2022-11-23 11:20:00,38.6,38.71,38.54,38.6,98708.0,37.5206,37.6275,37.4622,37.5206,98708.0
2022-11-23 11:30:00,38.6,38.6,38.5,38.54,88357.0,37.5206,37.5206,37.4234,37.4622,88357.0
2022-11-23 11:40:00,38.53,38.56,38.29,38.29,637197.0,37.4525,37.4817,37.2192,37.2192,637197.0
2022-11-23 11:50:00,38.3,38.37,37.93,38.1,348354.0,37.229,37.297,36.8693,37.0346,348354.0
2022-11-23 12:00:00,38.1,38.23,38.07,38.22,178183.0,37.0346,37.1609,37.0054,37.1512,178183.0
2022-11-23 12:10:00,38.22,38.26,38.16,38.22,137163.0,37.1512,37.1901,37.0929,37.1512,137163.0
2022-11-23 12:20:00,38.21,38.29,38.2,38.21,81810.0,37.1415,37.2192,37.1318,37.1415,81810.0
2022-11-23 12:30:00,38.23,38.27,38.14,38.22,80555.0,37.1609,37.1998,37.0734,37.1512,80555.0
2022-11-23 12:40:00,38.22,38.23,38.09,38.17,127191.0,37.1512,37.1609,37.0248,37.1026,127191.0
2022-11-23 12:50:00,38.16,38.16,37.81,37.95,193061.0,37.0929,37.0929,36.7527,36.8887,193061.0
2022-11-23 13:00:00,37.94,38.04,37.87,38.02,70252.0,36.879,36.9762,36.811,36.9568,70252.0
2022-11-23 13:10:00,38.02,38.08,37.96,38.07,93018.0,36.9568,37.0151,36.8985,37.0054,93018.0
2022-11-23 13:20:00,38.06,38.19,38.05,38.19,86868.0,36.9957,37.122,36.9859,37.122,86868.0
2022-11-23 13:30:00,38.19,38.31,38.19,38.28,126693.0,37.122,37.2387,37.122,37.2095,126693.0
2022-11-23 13:40:00,38.29,38.33,38.25,38.28,68238.0,37.2192,37.2581,37.1804,37.2095,68238.0
2022-11-23 13:50:00,38.28,38.28,38.2,38.26,81022.0,37.2095,37.2095,37.1318,37.1901,81022.0
2022-11-23 14:00:00,38.27,38.8,38.07,38.6,878897.0,37.1998,37.715,37.0054,37.5206,878897.0
2022-11-23 14:10:00,38.6,38.65,38.36,38.51,282672.0,37.5206,37.5692,37.2873,37.4331,282672.0
2022-11-23 14:20:00,38.53,38.82,38.49,38.67,218132.0,37.4525,37.7344,37.4136,37.5886,218132.0
2022-11-23 14:30:00,38.67,38.68,38.36,38.4,276959.0,37.5886,37.5983,37.2873,37.3262,276959.0
2022-11-23 14:40:00,38.39,38.72,38.38,38.68,186647.0,37.3164,37.6372,37.3067,37.5983,186647.0
2022-11-23 14:50:00,38.69,38.77,38.59,38.62,218366.0,37.6081,37.6858,37.5108,37.54,218366.0
2022-11-23 15:00:00,38.61,38.72,38.52,38.69,175250.0,37.5303,37.6372,37.4428,37.6081,175250.0
2022-11-23 15:10:00,38.69,38.84,38.62,38.8,125611.0,37.6081,37.7539,37.54,37.715,125611.0
2022-11-23 15:20:00,38.82,38.82,38.65,38.68,174099.0,37.7344,37.7344,37.5692,37.5983,174099.0
2022-11-23 15:30:00,38.68,38.68,38.54,38.64,112239.0,37.5983,37.5983,37.4622,37.5594,112239.0
2022-11-23 15:40:00,38.65,38.66,38.48,38.51,179605.0,37.5692,37.5789,37.4039,37.4331,179605.0
2022-11-23 15:50:00,38.52,38.69,38.52,38.69,417017.0,37.4428,37.6081,37.4428,37.6081,417017.0
2022-11-25 09:30:00,38.52,38.63,38.43,38.55,253721.0,37.4428,37.5497,37.3553,37.472,253721.0
2022-11-25 09:40:00,38.54,38.63,38.5,38.52,185704.0,37.4622,37.5497,37.4234,37.4428,185704.0
2022-11-25 09:50:00,38.52,38.73,38.52,38.69,126890.0,37.4428,37.6469,37.4428,37.6081,126890.0
2022-11-25 10:00:00,38.7,38.76,38.64,38.74,165396.0,37.6178,37.6761,37.5594,37.6567,165396.0
2022-11-25 10:10:00,38.75,38.79,38.67,38.74,98945.0,37.6664,37.7053,37.5886,37.6567,98945.0
2022-11-25 10:20:00,38.73,38.79,38.69,38.71,54218.0,37.6469,37.7053,37.6081,37.6275,54218.0
2022-11-25 10:30:00,38.7,38.75,38.66,38.69,113039.0,37.6178,37.6664,37.5789,37.6081,113039.0
2022-11-25 10:40:00,38.69,38.77,38.66,38.75,89934.0,37.6081,37.6858,37.5789,37.6664,89934.0
2022-11-25 10:50:00,38.75,38.76,38.7,38.73,55873.0,37.6664,37.6761,37.6178,37.6469,55873.0
2022-11-25 11:00:00,38.75,38.83,38.71,38.79,104725.0,37.6664,37.7441,37.6275,37.7053,104725.0
2022-11-25 11:10:00,38.79,38.79,38.69,38.73,80392.0,37.7053,37.7053,37.6081,37.6469,80392.0
2022-11-25 11:20:00,38.74,38.75,38.62,38.64,79075.0,37.6567,37.6664,37.54,37.5594,79075.0
2022-11-25 11:30:00,38.65,38.67,38.56,38.66,105547.0,37.5692,37.5886,37.4817,37.5789,105547.0
2022-11-25 11:40:00,38.65,38.72,38.62,38.7,59467.0,37.5692,37.6372,37.54,37.6178,59467.0
2022-11-25 11:50:00,38.71,38.74,38.69,38.7,45277.0,37.6275,37.6567,37.6081,37.6178,45277.0
2022-11-25 12:00:00,38.7,38.71,38.63,38.63,58078.0,37.6178,37.6275,37.5497,37.5497,58078.0
2022-11-25 12:10:00,38.65,38.68,38.63,38.66,27028.0,37.5692,37.5983,37.5497,37.5789,27028.0
2022-11-25 12:20:00,38.67,38.74,38.65,38.71,42002.0,37.5886,37.6567,37.5692,37.6275,42002.0
2022-11-25 12:30:00,38.72,38.72,38.59,38.63,64197.0,37.6372,37.6372,37.5108,37.5497,64197.0
2022-11-25 12:40:00,38.64,38.65,38.53,38.53,60523.0,37.5594,37.5692,37.4525,37.4525,60523.0
2022-11-25 12:50:00,38.53,38.64,38.51,38.64,182856.0,37.4525,37.5594,37.4331,37.5594,182856.0
2022-11-28 09:30:00,37.7,38.21,37.69,38.1,440737.0,36.6457,37.1415,36.636,37.0346,440737.0
2022-11-28 09:40:00,38.11,38.13,37.98,38.01,234888.0,37.0443,37.0637,36.9179,36.9471,234888.0
2022-11-28 09:50:00,38.02,38.03,37.86,37.94,233304.0,36.9568,36.9665,36.8013,36.879,233304.0
2022-11-28 10:00:00,37.93,37.97,37.84,37.93,187024.0,36.8693,36.9082,36.7818,36.8693,187024.0
2022-11-28 10:10:00,37.93,38.02,37.84,38.01,172936.0,36.8693,36.9568,36.7818,36.9471,172936.0
2022-11-28 10:20:00,38.01,38.03,37.64,37.78,377043.0,36.9471,36.9665,36.5874,36.7235,377043.0
2022-11-28 10:30:00,37.77,37.84,37.71,37.81,265052.0,36.7138,36.7818,36.6555,36.7527,265052.0
2022-11-28 10:40:00,37.8,37.84,37.66,37.7,68868.0,36.7429,36.7818,36.6069,36.6457,68868.0
2022-11-28 10:50:00,37.69,37.69,37.51,37.54,227918.0,36.636,36.636,36.461,36.4902,227918.0
2022-11-28 11:00:00,37.54,37.64,37.46,37.57,161412.0,36.4902,36.5874,36.4124,36.5194,161412.0
2022-11-28 11:10:00,37.57,37.64,37.51,37.57,86132.0,36.5194,36.5874,36.461,36.5194,86132.0
2022-11-28 11:20:00,37.57,37.63,37.52,37.54,127318.0,36.5194,36.5777,36.4708,36.4902,127318.0
2022-11-28 11:30:00,37.55,37.61,37.49,37.6,82593.0,36.4999,36.5583,36.4416,36.5485,82593.0
2022-11-28 11:40:00,37.6,37.7,37.55,37.68,85992.0,36.5485,36.6457,36.4999,36.6263,85992.0
2022-11-28 11:50:00,37.67,37.71,37.65,37.66,69756.0,36.6166,36.6555,36.5971,36.6069,69756.0
2022-11-28 12:00:00,37.65,37.81,37.28,37.39,445974.0,36.5971,36.7527,36.2375,36.3444,445974.0
2022-11-28 12:10:00,37.39,37.63,37.34,37.63,186453.0,36.3444,36.5777,36.2958,36.5777,186453.0
2022-11-28 12:20:00,37.61,37.65,37.54,37.55,96756.0,36.5583,36.5971,36.4902,36.4999,96756.0
2022-11-28 12:30:00,37.56,37.67,37.55,37.61,66310.0,36.5097,36.6166,36.4999,36.5583,66310.0
2022-11-28 12:40:00,37.63,37.65,37.51,37.52,99782.0,36.5777,36.5971,36.461,36.4708,99782.0
2022-11-28 12:50:00,37.52,37.52,37.28,37.3,319277.0,36.4708,36.4708,36.2375,36.2569,319277.0
2022-11-28 13:00:00,37.29,37.38,37.27,37.3,128741.0,36.2472,36.3347,36.2278,36.2569,128741.0
2022-11-28 13:10:00,37.32,37.38,37.24,37.37,139362.0,36.2764,36.3347,36.1986,36.325,139362.0
2022-11-28 13:20:00,37.38,37.4,37.32,37.33,62766.0,36.3347,36.3541,36.2764,36.2861,62766.0
2022-11-28 13:30:00,37.34,37.35,37.22,37.3,235298.0,36.2958,36.3055,36.1792,36.2569,235298.0
2022-11-28 13:40:00,37.31,37.32,37.18,37.19,131016.0,36.2666,36.2764,36.1403,36.15,131016.0
2022-11-28 13:50:00,37.19,37.21,36.95,36.98,236989.0,36.15,36.1694,35.9167,35.9459,236989.0
2022-11-28 14:00:00,36.98,37.03,36.87,36.89,341519.0,35.9459,35.9945,35.8389,35.8584,341519.0
2022-11-28 14:10:00,36.89,36.93,36.85,36.89,118417.0,35.8584,35.8973,35.8195,35.8584,118417.0
2022-11-28 14:20:00,36.9,36.9,36.78,36.83,133880.0,35.8681,35.8681,35.7515,35.8001,133880.0
2022-11-28 14:30:00,36.82,36.91,36.76,36.88,117806.0,35.7903,35.8778,35.732,35.8487,117806.0
2022-11-28 14:40:00,36.89,36.94,36.85,36.86,81911.0,35.8584,35.907,35.8195,35.8292,81911.0
2022-11-28 14:50:00,36.86,36.92,36.78,36.82,86101.0,35.8292,35.8875,35.7515,35.7903,86101.0
2022-11-28 15:00:00,36.82,36.85,36.75,36.75,121751.0,35.7903,35.8195,35.7223,35.7223,121751.0
2022-11-28 15:10:00,36.76,36.77,36.62,36.66,196374.0,35.732,35.7417,35.5959,35.6348,196374.0
2022-11-28 15:20:00,36.66,36.71,36.57,36.59,216492.0,35.6348,35.6834,35.5473,35.5668,216492.0
2022-11-28 15:30:00,36.6,36.7,36.57,36.66,134808.0,35.5765,35.6737,35.5473,35.6348,134808.0
2022-11-28 15:40:00,36.65,36.78,36.6,36.6,209411.0,35.6251,35.7515,35.5765,35.5765,209411.0
2022-11-28 15:50:00,36.61,36.89,36.6,36.8,341868.0,35.5862,35.8584,35.5765,35.7709,341868.0
2022-11-29 09:30:00,36.83,36.98,36.7,36.82,387673.0,35.8001,35.9459,35.6737,35.7903,387673.0
2022-11-29 09:40:00,36.82,36.95,36.64,36.71,289822.0,35.7903,35.9167,35.6154,35.6834,289822.0
2022-11-29 09:50:00,36.7,36.75,36.59,36.72,284883.0,35.6737,35.7223,35.5668,35.6931,284883.0
2022-11-29 10:00:00,36.72,36.91,36.67,36.82,344454.0,35.6931,35.8778,35.6445,35.7903,344454.0
2022-11-29 10:10:00,36.85,36.94,36.64,36.88,172545.0,35.8195,35.907,35.6154,35.8487,172545.0
2022-11-29 10:20:00,36.89,37.1,36.84,37.1,173600.0,35.8584,36.0625,35.8098,36.0625,173600.0
2022-11-29 10:30:00,37.09,37.16,36.98,37.05,224325.0,36.0528,36.1208,35.9459,36.0139,224325.0
2022-11-29 10:40:00,37.05,37.09,36.98,37.05,103456.0,36.0139,36.0528,35.9459,36.0139,103456.0
2022-11-29 10:50:00,37.05,37.1,36.88,36.9,224146.0,36.0139,36.0625,35.8487,35.8681,224146.0
2022-11-29 11:00:00,36.9,36.95,36.33,36.34,435627.0,35.8681,35.9167,35.314,35.3238,435627.0
2022-11-29 11:10:00,36.33,36.43,36.11,36.13,381010.0,35.314,35.4113,35.1002,35.1196,381010.0
2022-11-29 11:20:00,36.12,36.24,36.05,36.17,285622.0,35.1099,35.2266,35.0419,35.1585,285622.0
2022-11-29 11:30:00,36.18,36.32,36.11,36.3,181656.0,35.1682,35.3043,35.1002,35.2849,181656.0
2022-11-29 11:40:00,36.31,36.36,36.21,36.33,121509.0,35.2946,35.3432,35.1974,35.314,121509.0
2022-11-29 11:50:00,36.33,36.43,36.24,36.43,181766.0,35.314,35.4113,35.2266,35.4113,181766.0
2022-11-29 12:00:00,36.43,36.44,36.32,36.4,80114.0,35.4113,35.421,35.3043,35.3821,80114.0
2022-11-29 12:10:00,36.41,36.43,36.29,36.43,94429.0,35.3918,35.4113,35.2752,35.4113,94429.0
2022-11-29 12:20:00,36.43,36.43,36.27,36.34,85500.0,35.4113,35.4113,35.2557,35.3238,85500.0
2022-11-29 12:30:00,36.34,36.58,36.32,36.52,98393.0,35.3238,35.5571,35.3043,35.4987,98393.0
2022-11-29 12:40:00,36.52,36.59,36.47,36.52,146479.0,35.4987,35.5668,35.4501,35.4987,146479.0
2022-11-29 12:50:00,36.53,36.59,36.5,36.51,73515.0,35.5085,35.5668,35.4793,35.489,73515.0
2022-11-29 13:00:00,36.5,36.51,36.39,36.41,105161.0,35.4793,35.489,35.3724,35.3918,105161.0
2022-11-29 13:10:00,36.42,36.55,36.35,36.38,143709.0,35.4015,35.5279,35.3335,35.3626,143709.0
2022-11-29 13:20:00,36.38,36.39,36.24,36.24,72208.0,35.3626,35.3724,35.2266,35.2266,72208.0
2022-11-29 13:30:00,36.25,36.41,36.23,36.38,104071.0,35.2363,35.3918,35.2168,35.3626,104071.0
2022-11-29 13:40:00,36.38,36.45,36.37,36.4,97960.0,35.3626,35.4307,35.3529,35.3821,97960.0
2022-11-29 13:50:00,36.41,36.55,36.36,36.52,114093.0,35.3918,35.5279,35.3432,35.4987,114093.0
2022-11-29 14:00:00,36.52,36.82,36.52,36.73,283727.0,35.4987,35.7903,35.4987,35.7029,283727.0
2022-11-29 14:10:00,36.72,36.76,36.66,36.66,103404.0,35.6931,35.732,35.6348,35.6348,103404.0
2022-11-29 14:20:00,36.66,36.68,36.44,36.47,129315.0,35.6348,35.6543,35.421,35.4501,129315.0
2022-11-29 14:30:00,36.46,36.48,36.35,36.43,82450.0,35.4404,35.4599,35.3335,35.4113,82450.0
2022-11-29 14:40:00,36.43,36.45,36.3,36.35,76402.0,35.4113,35.4307,35.2849,35.3335,76402.0
2022-11-29 14:50:00,36.34,36.46,36.33,36.45,80739.0,35.3238,35.4404,35.314,35.4307,80739.0
2022-11-29 15:00:00,36.45,36.58,36.37,36.55,332083.0,35.4307,35.5571,35.3529,35.5279,332083.0
2022-11-29 15:10:00,36.55,36.58,36.49,36.52,119485.0,35.5279,35.5571,35.4696,35.4987,119485.0
2022-11-29 15:20:00,36.51,36.62,36.44,36.5,137676.0,35.489,35.5959,35.421,35.4793,137676.0
2022-11-29 15:30:00,36.51,36.67,36.48,36.55,160975.0,35.489,35.6445,35.4599,35.5279,160975.0
2022-11-29 15:40:00,36.54,36.66,36.47,36.58,180238.0,35.5182,35.6348,35.4501,35.5571,180238.0
2022-11-29 15:50:00,36.59,36.67,36.47,36.6,298052.0,35.5668,35.6445,35.4501,35.5765,298052.0
2022-11-30 09:30:00,36.66,36.84,36.48,36.51,386165.0,35.6348,35.8098,35.4599,35.489,386165.0
2022-11-30 09:40:00,36.53,36.8,36.53,36.56,274062.0,35.5085,35.7709,35.5085,35.5376,274062.0
2022-11-30 09:50:00,36.57,36.63,36.51,36.56,143389.0,35.5473,35.6057,35.489,35.5376,143389.0
2022-11-30 10:00:00,36.57,36.63,36.29,36.57,266305.0,35.5473,35.6057,35.2752,35.5473,266305.0
2022-11-30 10:10:00,36.56,36.59,36.3,36.33,170689.0,35.5376,35.5668,35.2849,35.314,170689.0
2022-11-30 10:20:00,36.33,36.41,36.22,36.27,333300.0,35.314,35.3918,35.2071,35.2557,333300.0
2022-11-30 10:30:00,36.3,36.4,36.23,36.4,168800.0,35.2849,35.3821,35.2168,35.3821,168800.0
2022-11-30 10:40:00,36.39,36.46,36.25,36.27,144550.0,35.3724,35.4404,35.2363,35.2557,144550.0
2022-11-30 10:50:00,36.26,36.34,36.21,36.28,93729.0,35.246,35.3238,35.1974,35.2654,93729.0
2022-11-30 11:00:00,36.31,36.45,36.17,36.42,148991.0,35.2946,35.4307,35.1585,35.4015,148991.0
2022-11-30 11:10:00,36.43,36.53,36.39,36.47,104638.0,35.4113,35.5085,35.3724,35.4501,104638.0
2022-11-30 11:20:00,36.47,36.59,36.43,36.55,111142.0,35.4501,35.5668,35.4113,35.5279,111142.0
2022-11-30 11:30:00,36.55,36.66,36.53,36.64,194735.0,35.5279,35.6348,35.5085,35.6154,194735.0
2022-11-30 11:40:00,36.65,36.66,36.57,36.62,141175.0,35.6251,35.6348,35.5473,35.5959,141175.0
2022-11-30 11:50:00,36.62,36.65,36.54,36.56,94778.0,35.5959,35.6251,35.5182,35.5376,94778.0
2022-11-30 12:00:00,36.56,36.6,36.44,36.48,66776.0,35.5376,35.5765,35.421,35.4599,66776.0
2022-11-30 12:10:00,36.47,36.49,36.23,36.27,80451.0,35.4501,35.4696,35.2168,35.2557,80451.0
2022-11-30 12:20:00,36.24,36.25,36.09,36.2,246353.0,35.2266,35.2363,35.0808,35.1877,246353.0
2022-11-30 12:30:00,36.19,36.25,36.09,36.15,92419.0,35.178,35.2363,35.0808,35.1391,92419.0
2022-11-30 12:40:00,36.15,36.3,36.11,36.27,103729.0,35.1391,35.2849,35.1002,35.2557,103729.0
2022-11-30 12:50:00,36.28,36.33,36.24,36.29,63420.0,35.2654,35.314,35.2266,35.2752,63420.0
2022-11-30 13:00:00,36.28,36.48,36.27,36.47,131457.0,35.2654,35.4599,35.2557,35.4501,131457.0
2022-11-30 13:10:00,36.46,36.51,36.44,36.45,78494.0,35.4404,35.489,35.421,35.4307,78494.0
2022-11-30 13:20:00,36.46,36.5,36.42,36.46,84043.0,35.4404,35.4793,35.4015,35.4404,84043.0
2022-11-30 13:30:00,36.46,37.59,36.25,37.44,1603600.0,35.4404,36.5388,35.2363,36.393,1603600.0
2022-11-30 13:40:00,37.46,37.62,36.95,37.33,827452.0,36.4124,36.568,35.9167,36.2861,827452.0
2022-11-30 13:50:00,37.32,37.91,37.22,37.84,908821.0,36.2764,36.8499,36.1792,36.7818,908821.0
2022-11-30 14:00:00,37.82,38.33,37.82,38.17,977180.0,36.7624,37.2581,36.7624,37.1026,977180.0
2022-11-30 14:10:00,38.14,38.83,38.12,38.79,693105.0,37.0734,37.7441,37.054,37.7053,693105.0
2022-11-30 14:20:00,38.8,38.87,38.62,38.76,778179.0,37.715,37.783,37.54,37.6761,778179.0
2022-11-30 14:30:00,38.77,38.79,38.54,38.62,465448.0,37.6858,37.7053,37.4622,37.54,465448.0
2022-11-30 14:40:00,38.63,38.71,38.46,38.69,328761.0,37.5497,37.6275,37.3845,37.6081,328761.0
2022-11-30 14:50:00,38.69,38.88,38.65,38.82,334321.0,37.6081,37.7927,37.5692,37.7344,334321.0
2022-11-30 15:00:00,38.81,39.1,38.75,39.07,444392.0,37.7247,38.0066,37.6664,37.9774,444392.0
2022-11-30 15:10:00,39.07,39.31,39.02,39.25,208349.0,37.9774,38.2107,37.9288,38.1524,208349.0
2022-11-30 15:20:00,39.25,39.43,39.22,39.42,491011.0,38.1524,38.3274,38.1232,38.3176,491011.0
2022-11-30 15:30:00,39.42,39.73,39.4,39.51,652537.0,38.3176,38.619,38.2982,38.4051,652537.0
2022-11-30 15:40:00,39.5,39.6,39.46,39.55,677409.0,38.3954,38.4926,38.3565,38.444,677409.0
2022-11-30 15:50:00,39.55,40.0,39.54,39.98,2228188.0,38.444,38.8814,38.4343,38.862,2228188.0
2022-12-01 09:30:00,40.37,40.47,40.15,40.19,781402.0,39.2411,39.3383,39.0272,39.0661,781402.0
2022-12-01 09:40:00,40.2,40.47,40.15,40.45,371299.0,39.0758,39.3383,39.0272,39.3188,371299.0
2022-12-01 09:50:00,40.45,40.61,40.42,40.44,429491.0,39.3188,39.4744,39.2897,39.3091,429491.0
2022-12-01 10:00:00,40.46,40.71,40.03,40.04,791926.0,39.3286,39.5716,38.9106,38.9203,791926.0
2022-12-01 10:10:00,40.03,40.06,39.36,39.42,1046425.0,38.9106,38.9397,38.2593,38.3176,1046425.0
2022-12-01 10:20:00,39.42,39.48,39.24,39.31,355563.0,38.3176,38.376,38.1427,38.2107,355563.0
2022-12-01 10:30:00,39.31,39.49,39.15,39.42,392008.0,38.2107,38.3857,38.0552,38.3176,392008.0
2022-12-01 10:40:00,39.4,39.7,39.3,39.69,294217.0,38.2982,38.5898,38.201,38.5801,294217.0
2022-12-01 10:50:00,39.68,40.01,39.67,39.99,525547.0,38.5704,38.8911,38.5606,38.8717,525547.0
2022-12-01 11:00:00,39.99,40.01,39.76,39.91,207949.0,38.8717,38.8911,38.6481,38.7939,207949.0
2022-12-01 11:10:00,39.91,39.92,39.5,39.57,250416.0,38.7939,38.8037,38.3954,38.4634,250416.0
2022-12-01 11:20:00,39.56,39.79,39.56,39.65,183673.0,38.4537,38.6773,38.4537,38.5412,183673.0
2022-12-01 11:30:00,39.65,39.93,39.65,39.78,235403.0,38.5412,38.8134,38.5412,38.6676,235403.0
2022-12-01 11:40:00,39.8,39.94,39.69,39.69,172555.0,38.687,38.8231,38.5801,38.5801,172555.0
2022-12-01 11:50:00,39.69,39.81,39.6,39.76,153086.0,38.5801,38.6967,38.4926,38.6481,153086.0
2022-12-01 12:00:00,39.77,39.79,39.38,39.43,271876.0,38.6578,38.6773,38.2788,38.3274,271876.0
2022-12-01 12:10:00,39.43,39.58,39.37,39.47,129898.0,38.3274,38.4732,38.269,38.3662,129898.0
2022-12-01 12:20:00,39.47,39.83,39.47,39.8,195195.0,38.3662,38.7162,38.3662,38.687,195195.0
2022-12-01 12:30:00,39.81,40.0,39.8,39.88,224702.0,38.6967,38.8814,38.687,38.7648,224702.0
2022-12-01 12:40:00,39.87,39.9,39.71,39.79,132600.0,38.7551,38.7842,38.5995,38.6773,132600.0
2022-12-01 12:50:00,39.79,39.92,39.77,39.9,128855.0,38.6773,38.8037,38.6578,38.7842,128855.0
2022-12-01 13:00:00,39.91,40.12,39.88,40.05,313065.0,38.7939,38.9981,38.7648,38.93,313065.0
2022-12-01 13:10:00,40.06,40.08,39.65,39.68,312791.0,38.9397,38.9592,38.5412,38.5704,312791.0
2022-12-01 13:20:00,39.67,39.79,39.66,39.71,116721.0,38.5606,38.6773,38.5509,38.5995,116721.0
2022-12-01 13:30:00,39.71,39.8,39.61,39.72,153767.0,38.5995,38.687,38.5023,38.6092,153767.0
2022-12-01 13:40:00,39.72,39.96,39.72,39.87,228706.0,38.6092,38.8425,38.6092,38.7551,228706.0
2022-12-01 13:50:00,39.87,39.89,39.77,39.85,142455.0,38.7551,38.7745,38.6578,38.7356,142455.0
2022-12-01 14:00:00,39.86,39.86,39.63,39.71,113544.0,38.7453,38.7453,38.5218,38.5995,113544.0
2022-12-01 14:10:00,39.71,39.9,39.68,39.89,88338.0,38.5995,38.7842,38.5704,38.7745,88338.0
2022-12-01 14:20:00,39.88,39.99,39.8,39.91,90943.0,38.7648,38.8717,38.687,38.7939,90943.0
2022-12-01 14:30:00,39.91,39.98,39.83,39.95,95386.0,38.7939,38.862,38.7162,38.8328,95386.0
2022-12-01 14:40:00,39.95,40.07,39.87,40.05,183037.0,38.8328,38.9495,38.7551,38.93,183037.0
2022-12-01 14:50:00,40.04,40.16,39.98,40.07,223354.0,38.9203,39.0369,38.862,38.9495,223354.0
2022-12-01 15:00:00,40.09,40.2,40.03,40.12,258874.0,38.9689,39.0758,38.9106,38.9981,258874.0
2022-12-01 15:10:00,40.12,40.12,39.86,39.94,194456.0,38.9981,38.9981,38.7453,38.8231,194456.0
2022-12-01 15:20:00,39.94,39.96,39.84,39.93,194360.0,38.8231,38.8425,38.7259,38.8134,194360.0
2022-12-01 15:30:00,39.92,40.12,39.9,40.11,181137.0,38.8037,38.9981,38.7842,38.9883,181137.0
2022-12-01 15:40:00,40.1,40.25,40.0,40.04,335714.0,38.9786,39.1244,38.8814,38.9203,335714.0
2022-12-01 15:50:00,40.05,40.17,39.9,39.93,499556.0,38.93,39.0467,38.7842,38.8134,499556.0
2022-12-02 09:30:00,38.39,38.94,38.37,38.8,845818.0,37.3164,37.8511,37.297,37.715,845818.0
2022-12-02 09:40:00,38.81,38.81,38.46,38.5,421915.0,37.7247,37.7247,37.3845,37.4234,421915.0
2022-12-02 09:50:00,38.51,38.77,38.48,38.66,385503.0,37.4331,37.6858,37.4039,37.5789,385503.0
2022-12-02 10:00:00,38.65,38.83,38.52,38.78,335615.0,37.5692,37.7441,37.4428,37.6955,335615.0
2022-12-02 10:10:00,38.77,39.12,38.75,38.93,390219.0,37.6858,38.026,37.6664,37.8413,390219.0
2022-12-02 10:20:00,38.92,39.01,38.71,38.82,238525.0,37.8316,37.9191,37.6275,37.7344,238525.0
2022-12-02 10:30:00,38.83,39.11,38.71,38.92,351242.0,37.7441,38.0163,37.6275,37.8316,351242.0
2022-12-02 10:40:00,38.93,39.17,38.9,39.12,199014.0,37.8413,38.0746,37.8122,38.026,199014.0
2022-12-02 10:50:00,39.1,39.26,38.93,38.94,254009.0,38.0066,38.1621,37.8413,37.8511,254009.0
2022-12-02 11:00:00,38.93,38.98,38.81,38.89,123050.0,37.8413,37.8899,37.7247,37.8025,123050.0
2022-12-02 11:10:00,38.88,38.97,38.8,38.9,93117.0,37.7927,37.8802,37.715,37.8122,93117.0
2022-12-02 11:20:00,38.89,39.15,38.88,39.13,116131.0,37.8025,38.0552,37.7927,38.0357,116131.0
2022-12-02 11:30:00,39.14,39.34,39.07,39.23,180218.0,38.0455,38.2399,37.9774,38.133,180218.0
2022-12-02 11:40:00,39.23,39.57,39.21,39.4,308848.0,38.133,38.4634,38.1135,38.2982,308848.0
2022-12-02 11:50:00,39.41,39.49,39.33,39.34,180712.0,38.3079,38.3857,38.2302,38.2399,180712.0
2022-12-02 12:00:00,39.34,39.5,39.3,39.42,134524.0,38.2399,38.3954,38.201,38.3176,134524.0
2022-12-02 12:10:00,39.43,39.59,39.41,39.49,179185.0,38.3274,38.4829,38.3079,38.3857,179185.0
2022-12-02 12:20:00,39.47,39.5,39.35,39.38,100103.0,38.3662,38.3954,38.2496,38.2788,100103.0
2022-12-02 12:30:00,39.36,39.42,39.17,39.19,119727.0,38.2593,38.3176,38.0746,38.0941,119727.0
2022-12-02 12:40:00,39.19,39.31,39.17,39.25,83715.0,38.0941,38.2107,38.0746,38.1524,83715.0
2022-12-02 12:50:00,39.24,39.28,39.12,39.15,100998.0,38.1427,38.1816,38.026,38.0552,100998.0
2022-12-02 13:00:00,39.14,39.23,39.05,39.06,113773.0,38.0455,38.133,37.958,37.9677,113773.0
2022-12-02 13:10:00,39.04,39.21,39.03,39.16,173152.0,37.9483,38.1135,37.9385,38.0649,173152.0
2022-12-02 13:20:00,39.11,39.21,39.07,39.21,93437.0,38.0163,38.1135,37.9774,38.1135,93437.0
2022-12-02 13:30:00,39.21,39.25,39.14,39.19,96902.0,38.1135,38.1524,38.0455,38.0941,96902.0
2022-12-02 13:40:00,39.23,39.35,39.22,39.31,106604.0,38.133,38.2496,38.1232,38.2107,106604.0
2022-12-02 13:50:00,39.31,39.33,39.22,39.29,90664.0,38.2107,38.2302,38.1232,38.1913,90664.0
2022-12-02 14:00:00,39.28,39.31,39.11,39.14,113068.0,38.1816,38.2107,38.0163,38.0455,113068.0
2022-12-02 14:10:00,39.14,39.29,39.07,39.29,109569.0,38.0455,38.1913,37.9774,38.1913,109569.0
2022-12-02 14:20:00,39.3,39.31,39.2,39.27,70065.0,38.201,38.2107,38.1038,38.1718,70065.0
2022-12-02 14:30:00,39.26,39.34,39.19,39.26,75543.0,38.1621,38.2399,38.0941,38.1621,75543.0
2022-12-02 14:40:00,39.27,39.42,39.24,39.4,76546.0,38.1718,38.3176,38.1427,38.2982,76546.0
2022-12-02 14:50:00,39.4,39.7,39.4,39.65,780364.0,38.2982,38.5898,38.2982,38.5412,780364.0
2022-12-02 15:00:00,39.67,39.94,39.63,39.91,383888.0,38.5606,38.8231,38.5218,38.7939,383888.0
2022-12-02 15:10:00,39.9,40.05,39.81,39.98,253124.0,38.7842,38.93,38.6967,38.862,253124.0
2022-12-02 15:20:00,39.98,39.99,39.69,39.76,234378.0,38.862,38.8717,38.5801,38.6481,234378.0
2022-12-02 15:30:00,39.75,39.8,39.5,39.61,332928.0,38.6384,38.687,38.3954,38.5023,332928.0
2022-12-02 15:40:00,39.61,39.64,39.46,39.5,167475.0,38.5023,38.5315,38.3565,38.3954,167475.0
2022-12-02 15:50:00,39.51,39.83,39.46,39.77,463224.0,38.4051,38.7162,38.3565,38.6578,463224.0
2022-12-05 09:30:00,38.9,39.2,38.86,39.13,395710.0,37.8122,38.1038,37.7733,38.0357,395710.0
2022-12-05 09:40:00,39.14,39.14,38.84,38.97,287947.0,38.0455,38.0455,37.7539,37.8802,287947.0
2022-12-05 09:50:00,38.97,38.98,38.71,38.72,405710.0,37.8802,37.8899,37.6275,37.6372,405710.0
2022-12-05 10:00:00,38.7,38.7,38.21,38.49,851091.0,37.6178,37.6178,37.1415,37.4136,851091.0
2022-12-05 10:10:00,38.49,38.68,38.45,38.51,181008.0,37.4136,37.5983,37.3748,37.4331,181008.0
2022-12-05 10:20:00,38.52,38.74,38.43,38.56,201175.0,37.4428,37.6567,37.3553,37.4817,201175.0
2022-12-05 10:30:00,38.54,38.7,38.41,38.67,190073.0,37.4622,37.6178,37.3359,37.5886,190073.0
2022-12-05 10:40:00,38.7,38.82,38.65,38.77,161471.0,37.6178,37.7344,37.5692,37.6858,161471.0
2022-12-05 10:50:00,38.78,38.8,38.62,38.73,178239.0,37.6955,37.715,37.54,37.6469,178239.0
2022-12-05 11:00:00,38.74,38.84,38.67,38.77,132750.0,37.6567,37.7539,37.5886,37.6858,132750.0
2022-12-05 11:10:00,38.78,38.9,38.55,38.58,178224.0,37.6955,37.8122,37.472,37.5011,178224.0
2022-12-05 11:20:00,38.56,38.58,38.39,38.48,198164.0,37.4817,37.5011,37.3164,37.4039,198164.0
2022-12-05 11:30:00,38.48,38.48,38.19,38.32,247257.0,37.4039,37.4039,37.122,37.2484,247257.0
2022-12-05 11:40:00,38.32,38.37,38.27,38.28,253562.0,37.2484,37.297,37.1998,37.2095,253562.0
2022-12-05 11:50:00,38.29,38.36,37.99,38.02,306694.0,37.2192,37.2873,36.9276,36.9568,306694.0
2022-12-05 12:00:00,38.0,38.1,37.94,38.08,169006.0,36.9373,37.0346,36.879,37.0151,169006.0
2022-12-05 12:10:00,38.08,38.19,37.99,38.17,175749.0,37.0151,37.122,36.9276,37.1026,175749.0
2022-12-05 12:20:00,38.17,38.27,38.13,38.14,137925.0,37.1026,37.1998,37.0637,37.0734,137925.0
2022-12-05 12:30:00,38.12,38.17,37.92,37.98,142593.0,37.054,37.1026,36.8596,36.9179,142593.0
2022-12-05 12:40:00,37.98,38.02,37.89,37.97,120420.0,36.9179,36.9568,36.8304,36.9082,120420.0
2022-12-05 12:50:00,37.96,37.97,37.82,37.84,184957.0,36.8985,36.9082,36.7624,36.7818,184957.0
2022-12-05 13:00:00,37.84,37.94,37.81,37.9,133602.0,36.7818,36.879,36.7527,36.8401,133602.0
2022-12-05 13:10:00,37.9,38.01,37.89,37.98,135653.0,36.8401,36.9471,36.8304,36.9179,135653.0
2022-12-05 13:20:00,37.97,37.97,37.75,37.85,179481.0,36.9082,36.9082,36.6943,36.7915,179481.0
2022-12-05 13:30:00,37.86,37.99,37.82,37.97,160390.0,36.8013,36.9276,36.7624,36.9082,160390.0
2022-12-05 13:40:00,37.96,37.99,37.79,37.82,152739.0,36.8985,36.9276,36.7332,36.7624,152739.0
2022-12-05 13:50:00,37.82,37.83,37.48,37.5,405258.0,36.7624,36.7721,36.4319,36.4513,405258.0
2022-12-05 14:00:00,37.49,37.54,37.4,37.49,223703.0,36.4416,36.4902,36.3541,36.4416,223703.0
2022-12-05 14:10:00,37.49,37.64,37.48,37.52,114253.0,36.4416,36.5874,36.4319,36.4708,114253.0
2022-12-05 14:20:00,37.53,37.54,37.35,37.4,157932.0,36.4805,36.4902,36.3055,36.3541,157932.0
2022-12-05 14:30:00,37.38,37.41,37.28,37.33,149036.0,36.3347,36.3638,36.2375,36.2861,149036.0
2022-12-05 14:40:00,37.33,37.34,37.21,37.32,189216.0,36.2861,36.2958,36.1694,36.2764,189216.0
2022-12-05 14:50:00,37.32,37.45,37.3,37.42,198208.0,36.2764,36.4027,36.2569,36.3736,198208.0
2022-12-05 15:00:00,37.41,37.53,37.34,37.49,250407.0,36.3638,36.4805,36.2958,36.4416,250407.0
2022-12-05 15:10:00,37.48,37.59,37.4,37.45,165314.0,36.4319,36.5388,36.3541,36.4027,165314.0
2022-12-05 15:20:00,37.45,37.5,37.33,37.35,164470.0,36.4027,36.4513,36.2861,36.3055,164470.0
2022-12-05 15:30:00,37.35,37.64,37.34,37.45,259043.0,36.3055,36.5874,36.2958,36.4027,259043.0
2022-12-05 15:40:00,37.46,37.55,37.36,37.47,330118.0,36.4124,36.4999,36.3152,36.4222,330118.0
2022-12-05 15:50:00,37.48,37.72,37.39,37.61,1296199.0,36.4319,36.6652,36.3444,36.5583,1296199.0
2022-12-06 09:30:00,37.54,37.7,37.5,37.52,291460.0,36.4902,36.6457,36.4513,36.4708,291460.0
2022-12-06 09:40:00,37.52,37.56,37.01,37.33,590214.0,36.4708,36.5097,35.975,36.2861,590214.0
2022-12-06 09:50:00,37.31,37.31,36.91,36.92,274035.0,36.2666,36.2666,35.8778,35.8875,274035.0
2022-12-06 10:00:00,36.91,37.0,36.58,36.73,475146.0,35.8778,35.9653,35.5571,35.7029,475146.0
2022-12-06 10:10:00,36.72,36.72,36.58,36.71,347170.0,35.6931,35.6931,35.5571,35.6834,347170.0
2022-12-06 10:20:00,36.7,36.79,36.52,36.56,425110.0,35.6737,35.7612,35.4987,35.5376,425110.0
2022-12-06 10:30:00,36.55,36.63,36.37,36.4,382975.0,35.5279,35.6057,35.3529,35.3821,382975.0
2022-12-06 10:40:00,36.39,36.62,36.26,36.55,351384.0,35.3724,35.5959,35.246,35.5279,351384.0
2022-12-06 10:50:00,36.54,36.61,36.38,36.43,187504.0,35.5182,35.5862,35.3626,35.4113,187504.0
2022-12-06 11:00:00,36.43,36.49,36.32,36.35,255794.0,35.4113,35.4696,35.3043,35.3335,255794.0
2022-12-06 11:10:00,36.39,36.54,36.19,36.29,244219.0,35.3724,35.5182,35.178,35.2752,244219.0
2022-12-06 11:20:00,36.29,36.47,36.29,36.43,146572.0,35.2752,35.4501,35.2752,35.4113,146572.0
2022-12-06 11:30:00,36.42,36.55,36.33,36.37,238752.0,35.4015,35.5279,35.314,35.3529,238752.0
2022-12-06 11:40:00,36.38,36.5,36.32,36.45,160170.0,35.3626,35.4793,35.3043,35.4307,160170.0
2022-12-06 11:50:00,36.46,36.51,36.23,36.32,176879.0,35.4404,35.489,35.2168,35.3043,176879.0
2022-12-06 12:00:00,36.33,36.47,36.32,36.39,132395.0,35.314,35.4501,35.3043,35.3724,132395.0
2022-12-06 12:10:00,36.39,36.39,36.02,36.03,237787.0,35.3724,35.3724,35.0127,35.0224,237787.0
2022-12-06 12:20:00,36.02,36.23,36.02,36.2,172166.0,35.0127,35.2168,35.0127,35.1877,172166.0
2022-12-06 12:30:00,36.19,36.23,36.11,36.15,84803.0,35.178,35.2168,35.1002,35.1391,84803.0
2022-12-06 12:40:00,36.14,36.19,36.08,36.15,62709.0,35.1294,35.178,35.071,35.1391,62709.0
2022-12-06 12:50:00,36.14,36.17,35.97,36.04,189481.0,35.1294,35.1585,34.9641,35.0322,189481.0
2022-12-06 13:00:00,36.02,36.12,35.79,35.8,260697.0,35.0127,35.1099,34.7891,34.7989,260697.0
2022-12-06 13:10:00,35.8,35.92,35.77,35.85,181118.0,34.7989,34.9155,34.7697,34.8475,181118.0
2022-12-06 13:20:00,35.84,35.88,35.68,35.72,275512.0,34.8378,34.8766,34.6822,34.7211,275512.0
2022-12-06 13:30:00,35.71,35.8,35.62,35.76,173638.0,34.7114,34.7989,34.6239,34.76,173638.0
2022-12-06 13:40:00,35.76,35.96,35.76,35.91,191713.0,34.76,34.9544,34.76,34.9058,191713.0
2022-12-06 13:50:00,35.9,35.93,35.74,35.83,173400.0,34.8961,34.9252,34.7405,34.828,173400.0
2022-12-06 14:00:00,35.82,35.86,35.6,35.66,249215.0,34.8183,34.8572,34.6045,34.6628,249215.0
2022-12-06 14:10:00,35.65,35.71,35.55,35.65,189297.0,34.6531,34.7114,34.5559,34.6531,189297.0
2022-12-06 14:20:00,35.64,35.66,35.5,35.5,142845.0,34.6433,34.6628,34.5073,34.5073,142845.0
2022-12-06 14:30:00,35.5,35.54,35.34,35.45,282049.0,34.5073,34.5461,34.3517,34.4587,282049.0
2022-12-06 14:40:00,35.46,35.6,35.46,35.55,151795.0,34.4684,34.6045,34.4684,34.5559,151795.0
2022-12-06 14:50:00,35.53,35.68,35.52,35.59,189172.0,34.5364,34.6822,34.5267,34.5947,189172.0
2022-12-06 15:00:00,35.61,35.82,35.59,35.69,246732.0,34.6142,34.8183,34.5947,34.6919,246732.0
2022-12-06 15:10:00,35.68,35.7,35.45,35.48,263838.0,34.6822,34.7017,34.4587,34.4878,263838.0
2022-12-06 15:20:00,35.48,35.62,35.45,35.49,236098.0,34.4878,34.6239,34.4587,34.4975,236098.0
2022-12-06 15:30:00,35.49,35.79,35.48,35.78,266521.0,34.4975,34.7891,34.4878,34.7794,266521.0
2022-12-06 15:40:00,35.78,36.04,35.7,36.02,388872.0,34.7794,35.0322,34.7017,35.0127,388872.0
2022-12-06 15:50:00,36.03,36.08,35.89,35.98,546970.0,35.0224,35.071,34.8864,34.9738,546970.0
2022-12-07 09:30:00,35.69,36.36,35.63,36.18,592772.0,34.6919,35.3432,34.6336,35.1682,592772.0
2022-12-07 09:40:00,36.18,36.25,35.68,35.69,584040.0,35.1682,35.2363,34.6822,34.6919,584040.0
2022-12-07 09:50:00,35.68,35.77,35.56,35.67,401426.0,34.6822,34.7697,34.5656,34.6725,401426.0
2022-12-07 10:00:00,35.68,36.09,35.45,35.95,607491.0,34.6822,35.0808,34.4587,34.9447,607491.0
2022-12-07 10:10:00,35.95,36.15,35.55,35.94,894291.0,34.9447,35.1391,34.5559,34.935,894291.0
2022-12-07 10:20:00,35.93,36.23,35.78,36.21,284454.0,34.9252,35.2168,34.7794,35.1974,284454.0
2022-12-07 10:30:00,36.21,36.32,35.81,35.83,321113.0,35.1974,35.3043,34.8086,34.828,321113.0
2022-12-07 10:40:00,35.81,36.19,35.79,36.19,274731.0,34.8086,35.178,34.7891,35.178,274731.0
2022-12-07 10:50:00,36.17,36.41,36.14,36.3,398372.0,35.1585,35.3918,35.1294,35.2849,398372.0
2022-12-07 11:00:00,36.31,36.46,36.17,36.2,318559.0,35.2946,35.4404,35.1585,35.1877,318559.0
2022-12-07 11:10:00,36.21,36.23,35.99,36.01,319705.0,35.1974,35.2168,34.9836,35.003,319705.0
2022-12-07 11:20:00,36.02,36.02,35.59,35.64,303524.0,35.0127,35.0127,34.5947,34.6433,303524.0
2022-12-07 11:30:00,35.63,35.75,35.54,35.7,345757.0,34.6336,34.7503,34.5461,34.7017,345757.0
2022-12-07 11:40:00,35.7,35.82,35.7,35.77,191867.0,34.7017,34.8183,34.7017,34.7697,191867.0
2022-12-07 11:50:00,35.77,35.9,35.63,35.84,184025.0,34.7697,34.8961,34.6336,34.8378,184025.0
2022-12-07 12:00:00,35.85,35.92,35.68,35.81,132981.0,34.8475,34.9155,34.6822,34.8086,132981.0
2022-12-07 12:10:00,35.81,35.92,35.66,35.79,201513.0,34.8086,34.9155,34.6628,34.7891,201513.0
2022-12-07 12:20:00,35.79,35.87,35.68,35.71,338689.0,34.7891,34.8669,34.6822,34.7114,338689.0
2022-12-07 12:30:00,35.71,35.8,35.64,35.74,134939.0,34.7114,34.7989,34.6433,34.7405,134939.0
2022-12-07 12:40:00,35.73,36.03,35.73,35.98,160019.0,34.7308,35.0224,34.7308,34.9738,160019.0
2022-12-07 12:50:00,35.98,36.02,35.89,35.93,112978.0,34.9738,35.0127,34.8864,34.9252,112978.0
2022-12-07 13:00:00,35.93,36.01,35.81,35.96,170963.0,34.9252,35.003,34.8086,34.9544,170963.0
2022-12-07 13:10:00,35.96,36.17,35.9,36.15,231883.0,34.9544,35.1585,34.8961,35.1391,231883.0
2022-12-07 13:20:00,36.15,36.15,35.99,36.05,121553.0,35.1391,35.1391,34.9836,35.0419,121553.0
2022-12-07 13:30:00,36.06,36.06,35.88,35.92,217940.0,35.0516,35.0516,34.8766,34.9155,217940.0
2022-12-07 13:40:00,35.93,36.0,35.91,35.96,70752.0,34.9252,34.9933,34.9058,34.9544,70752.0
2022-12-07 13:50:00,35.96,35.97,35.69,35.73,183027.0,34.9544,34.9641,34.6919,34.7308,183027.0
2022-12-07 14:00:00,35.74,35.77,35.55,35.66,250656.0,34.7405,34.7697,34.5559,34.6628,250656.0
2022-12-07 14:10:00,35.65,35.83,35.61,35.75,204359.0,34.6531,34.828,34.6142,34.7503,204359.0
2022-12-07 14:20:00,35.73,35.8,35.59,35.77,139552.0,34.7308,34.7989,34.5947,34.7697,139552.0
2022-12-07 14:30:00,35.76,35.92,35.7,35.9,116577.0,34.76,34.9155,34.7017,34.8961,116577.0
2022-12-07 14:40:00,35.91,35.93,35.77,35.81,111452.0,34.9058,34.9252,34.7697,34.8086,111452.0
2022-12-07 14:50:00,35.79,35.81,35.64,35.7,87064.0,34.7891,34.8086,34.6433,34.7017,87064.0
2022-12-07 15:00:00,35.7,35.84,35.55,35.6,134663.0,34.7017,34.8378,34.5559,34.6045,134663.0
2022-12-07 15:10:00,35.61,35.71,35.55,35.59,129928.0,34.6142,34.7114,34.5559,34.5947,129928.0
2022-12-07 15:20:00,35.58,35.68,35.48,35.67,190133.0,34.585,34.6822,34.4878,34.6725,190133.0
2022-12-07 15:30:00,35.67,35.79,35.66,35.75,187265.0,34.6725,34.7891,34.6628,34.7503,187265.0
2022-12-07 15:40:00,35.76,35.78,35.64,35.7,142956.0,34.76,34.7794,34.6433,34.7017,142956.0
2022-12-07 15:50:00,35.69,35.87,35.67,35.77,449225.0,34.6919,34.8669,34.6725,34.7697,449225.0
2022-12-08 09:30:00,36.27,36.34,35.9,36.05,480544.0,35.2557,35.3238,34.8961,35.0419,480544.0
2022-12-08 09:40:00,36.07,36.14,35.83,36.09,375095.0,35.0613,35.1294,34.828,35.0808,375095.0
2022-12-08 09:50:00,36.11,36.6,36.09,36.57,521836.0,35.1002,35.5765,35.0808,35.5473,521836.0
2022-12-08 10:00:00,36.59,36.78,36.54,36.69,468443.0,35.5668,35.7515,35.5182,35.664,468443.0
2022-12-08 10:10:00,36.69,36.75,36.55,36.56,345384.0,35.664,35.7223,35.5279,35.5376,345384.0
2022-12-08 10:20:00,36.56,36.85,36.56,36.78,305191.0,35.5376,35.8195,35.5376,35.7515,305191.0
2022-12-08 10:30:00,36.79,36.89,36.63,36.75,286909.0,35.7612,35.8584,35.6057,35.7223,286909.0
2022-12-08 10:40:00,36.75,36.78,36.61,36.72,239353.0,35.7223,35.7515,35.5862,35.6931,239353.0
2022-12-08 10:50:00,36.71,36.78,36.65,36.7,185644.0,35.6834,35.7515,35.6251,35.6737,185644.0
2022-12-08 11:00:00,36.69,36.77,36.38,36.38,325866.0,35.664,35.7417,35.3626,35.3626,325866.0
2022-12-08 11:10:00,36.38,36.53,36.25,36.32,280280.0,35.3626,35.5085,35.2363,35.3043,280280.0
2022-12-08 11:20:00,36.33,36.5,36.26,36.49,419777.0,35.314,35.4793,35.246,35.4696,419777.0
2022-12-08 11:30:00,36.5,36.6,36.4,36.57,220615.0,35.4793,35.5765,35.3821,35.5473,220615.0
2022-12-08 11:40:00,36.58,36.64,36.47,36.61,106847.0,35.5571,35.6154,35.4501,35.5862,106847.0
2022-12-08 11:50:00,36.62,36.63,36.55,36.56,131621.0,35.5959,35.6057,35.5279,35.5376,131621.0
2022-12-08 12:00:00,36.56,36.62,36.44,36.55,171413.0,35.5376,35.5959,35.421,35.5279,171413.0
2022-12-08 12:10:00,36.57,36.62,36.47,36.49,109652.0,35.5473,35.5959,35.4501,35.4696,109652.0
2022-12-08 12:20:00,36.47,36.54,36.36,36.39,124260.0,35.4501,35.5182,35.3432,35.3724,124260.0
2022-12-08 12:30:00,36.38,36.47,36.33,36.36,134069.0,35.3626,35.4501,35.314,35.3432,134069.0
2022-12-08 12:40:00,36.35,36.41,36.27,36.38,104715.0,35.3335,35.3918,35.2557,35.3626,104715.0
2022-12-08 12:50:00,36.39,36.5,36.38,36.48,129591.0,35.3724,35.4793,35.3626,35.4599,129591.0
2022-12-08 13:00:00,36.48,36.59,36.47,36.55,197791.0,35.4599,35.5668,35.4501,35.5279,197791.0
2022-12-08 13:10:00,36.55,36.55,36.44,36.51,89609.0,35.5279,35.5279,35.421,35.489,89609.0
2022-12-08 13:20:00,36.52,36.65,36.42,36.65,186100.0,35.4987,35.6251,35.4015,35.6251,186100.0
2022-12-08 13:30:00,36.66,36.78,36.66,36.77,148132.0,35.6348,35.7515,35.6348,35.7417,148132.0
2022-12-08 13:40:00,36.77,36.87,36.77,36.8,124534.0,35.7417,35.8389,35.7417,35.7709,124534.0
2022-12-08 13:50:00,36.81,36.81,36.62,36.65,102433.0,35.7806,35.7806,35.5959,35.6251,102433.0
2022-12-08 14:00:00,36.64,36.64,36.12,36.32,498632.0,35.6154,35.6154,35.1099,35.3043,498632.0
2022-12-08 14:10:00,36.31,36.41,36.18,36.34,253202.0,35.2946,35.3918,35.1682,35.3238,253202.0
2022-12-08 14:20:00,36.33,36.44,36.27,36.3,194356.0,35.314,35.421,35.2557,35.2849,194356.0
2022-12-08 14:30:00,36.29,36.38,36.18,36.36,172743.0,35.2752,35.3626,35.1682,35.3432,172743.0
2022-12-08 14:40:00,36.35,36.44,36.34,36.37,156392.0,35.3335,35.421,35.3238,35.3529,156392.0
2022-12-08 14:50:00,36.38,36.52,36.29,36.4,255403.0,35.3626,35.4987,35.2752,35.3821,255403.0
2022-12-08 15:00:00,36.39,36.4,36.21,36.4,408380.0,35.3724,35.3821,35.1974,35.3821,408380.0
2022-12-08 15:10:00,36.39,36.5,36.32,36.5,660765.0,35.3724,35.4793,35.3043,35.4793,660765.0
2022-12-08 15:20:00,36.48,36.62,36.42,36.57,290186.0,35.4599,35.5959,35.4015,35.5473,290186.0
2022-12-08 15:30:00,36.57,36.67,36.45,36.46,210677.0,35.5473,35.6445,35.4307,35.4404,210677.0
2022-12-08 15:40:00,36.45,36.49,36.28,36.34,293892.0,35.4307,35.4696,35.2654,35.3238,293892.0
2022-12-08 15:50:00,36.33,36.63,36.25,36.59,1253831.0,35.314,35.6057,35.2363,35.5668,1253831.0
2022-12-09 09:30:00,36.23,36.57,36.0,36.45,599565.0,35.2168,35.5473,34.9933,35.4307,599565.0
2022-12-09 09:40:00,36.45,36.76,36.33,36.52,627113.0,35.4307,35.732,35.314,35.4987,627113.0
2022-12-09 09:50:00,36.51,36.51,36.25,36.44,366474.0,35.489,35.489,35.2363,35.421,366474.0
2022-12-09 10:00:00,36.44,36.68,36.16,36.55,702846.0,35.421,35.6543,35.1488,35.5279,702846.0
2022-12-09 10:10:00,36.56,36.64,36.32,36.39,264153.0,35.5376,35.6154,35.3043,35.3724,264153.0
2022-12-09 10:20:00,36.39,36.47,36.28,36.45,211012.0,35.3724,35.4501,35.2654,35.4307,211012.0
2022-12-09 10:30:00,36.46,36.7,36.37,36.63,350341.0,35.4404,35.6737,35.3529,35.6057,350341.0
2022-12-09 10:40:00,36.64,36.66,36.4,36.42,208973.0,35.6154,35.6348,35.3821,35.4015,208973.0
2022-12-09 10:50:00,36.41,36.83,36.39,36.83,393993.0,35.3918,35.8001,35.3724,35.8001,393993.0
2022-12-09 11:00:00,36.84,36.92,36.67,36.67,218133.0,35.8098,35.8875,35.6445,35.6445,218133.0
2022-12-09 11:10:00,36.67,36.7,36.57,36.65,164401.0,35.6445,35.6737,35.5473,35.6251,164401.0
2022-12-09 11:20:00,36.64,36.8,36.61,36.77,215421.0,35.6154,35.7709,35.5862,35.7417,215421.0
2022-12-09 11:30:00,36.76,36.87,36.66,36.73,273384.0,35.732,35.8389,35.6348,35.7029,273384.0
2022-12-09 11:40:00,36.72,36.94,36.6,36.88,346687.0,35.6931,35.907,35.5765,35.8487,346687.0
2022-12-09 11:50:00,36.88,36.97,36.83,36.89,183357.0,35.8487,35.9362,35.8001,35.8584,183357.0
2022-12-09 12:00:00,36.9,36.91,36.75,36.81,170448.0,35.8681,35.8778,35.7223,35.7806,170448.0
2022-12-09 12:10:00,36.81,36.92,36.74,36.79,146705.0,35.7806,35.8875,35.7126,35.7612,146705.0
2022-12-09 12:20:00,36.8,36.81,36.65,36.68,200963.0,35.7709,35.7806,35.6251,35.6543,200963.0
2022-12-09 12:30:00,36.68,36.85,36.67,36.82,128749.0,35.6543,35.8195,35.6445,35.7903,128749.0
2022-12-09 12:40:00,36.83,36.85,36.64,36.67,203517.0,35.8001,35.8195,35.6154,35.6445,203517.0
2022-12-09 12:50:00,36.66,36.7,36.61,36.67,141639.0,35.6348,35.6737,35.5862,35.6445,141639.0
2022-12-09 13:00:00,36.65,36.65,36.45,36.47,308974.0,35.6251,35.6251,35.4307,35.4501,308974.0
2022-12-09 13:10:00,36.46,36.55,36.37,36.5,146958.0,35.4404,35.5279,35.3529,35.4793,146958.0
2022-12-09 13:20:00,36.5,36.5,36.34,36.47,176783.0,35.4793,35.4793,35.3238,35.4501,176783.0
2022-12-09 13:30:00,36.46,36.6,36.43,36.56,148485.0,35.4404,35.5765,35.4113,35.5376,148485.0
2022-12-09 13:40:00,36.58,36.59,36.46,36.52,84857.0,35.5571,35.5668,35.4404,35.4987,84857.0
2022-12-09 13:50:00,36.54,36.59,36.44,36.51,118952.0,35.5182,35.5668,35.421,35.489,118952.0
2022-12-09 14:00:00,36.5,36.52,36.24,36.35,620281.0,35.4793,35.4987,35.2266,35.3335,620281.0
2022-12-09 14:10:00,36.35,36.51,36.26,36.47,235950.0,35.3335,35.489,35.246,35.4501,235950.0
2022-12-09 14:20:00,36.48,36.53,36.39,36.48,162468.0,35.4599,35.5085,35.3724,35.4599,162468.0
2022-12-09 14:30:00,36.48,36.54,36.41,36.51,126735.0,35.4599,35.5182,35.3918,35.489,126735.0
2022-12-09 14:40:00,36.5,36.52,36.39,36.49,99135.0,35.4793,35.4987,35.3724,35.4696,99135.0
2022-12-09 14:50:00,36.47,36.53,36.39,36.47,116227.0,35.4501,35.5085,35.3724,35.4501,116227.0
2022-12-09 15:00:00,36.46,36.59,36.42,36.47,152982.0,35.4404,35.5668,35.4015,35.4501,152982.0
2022-12-09 15:10:00,36.47,36.57,36.42,36.49,172917.0,35.4501,35.5473,35.4015,35.4696,172917.0
2022-12-09 15:20:00,36.48,36.51,36.35,36.36,110828.0,35.4599,35.489,35.3335,35.3432,110828.0
2022-12-09 15:30:00,36.36,36.4,36.11,36.12,316949.0,35.3432,35.3821,35.1002,35.1099,316949.0
2022-12-09 15:40:00,36.12,36.12,35.96,35.97,618111.0,35.1099,35.1099,34.9544,34.9641,618111.0
2022-12-09 15:50:00,35.98,35.99,35.73,35.77,668115.0,34.9738,34.9836,34.7308,34.7697,668115.0
2022-12-12 09:30:00,35.98,36.11,35.79,35.8,458750.0,34.9738,35.1002,34.7891,34.7989,458750.0
2022-12-12 09:40:00,35.8,36.11,35.8,36.08,348534.0,34.7989,35.1002,34.7989,35.071,348534.0
2022-12-12 09:50:00,36.07,36.15,35.96,36.11,280442.0,35.0613,35.1391,34.9544,35.1002,280442.0
2022-12-12 10:00:00,36.12,36.18,36.03,36.08,242473.0,35.1099,35.1682,35.0224,35.071,242473.0
2022-12-12 10:10:00,36.07,36.15,35.9,35.91,175867.0,35.0613,35.1391,34.8961,34.9058,175867.0
2022-12-12 10:20:00,35.93,36.14,35.89,36.07,178812.0,34.9252,35.1294,34.8864,35.0613,178812.0
2022-12-12 10:30:00,36.07,36.11,35.99,36.03,166718.0,35.0613,35.1002,34.9836,35.0224,166718.0
2022-12-12 10:40:00,36.04,36.13,35.96,36.0,157980.0,35.0322,35.1196,34.9544,34.9933,157980.0
2022-12-12 10:50:00,36.0,36.1,35.95,36.09,133543.0,34.9933,35.0905,34.9447,35.0808,133543.0
2022-12-12 11:00:00,36.09,36.38,36.04,36.35,315612.0,35.0808,35.3626,35.0322,35.3335,315612.0
2022-12-12 11:10:00,36.35,36.35,36.23,36.26,190344.0,35.3335,35.3335,35.2168,35.246,190344.0
2022-12-12 11:20:00,36.27,36.4,36.27,36.31,185587.0,35.2557,35.3821,35.2557,35.2946,185587.0
2022-12-12 11:30:00,36.31,36.32,36.19,36.27,131164.0,35.2946,35.3043,35.178,35.2557,131164.0
2022-12-12 11:40:00,36.26,36.34,36.22,36.31,98655.0,35.246,35.3238,35.2071,35.2946,98655.0
2022-12-12 11:50:00,36.3,36.34,36.27,36.33,72972.0,35.2849,35.3238,35.2557,35.314,72972.0
2022-12-12 12:00:00,36.34,36.45,36.29,36.33,200779.0,35.3238,35.4307,35.2752,35.314,200779.0
2022-12-12 12:10:00,36.32,36.38,36.25,36.38,90656.0,35.3043,35.3626,35.2363,35.3626,90656.0
2022-12-12 12:20:00,36.38,36.39,36.25,36.32,118427.0,35.3626,35.3724,35.2363,35.3043,118427.0
2022-12-12 12:30:00,36.3,36.43,36.28,36.41,145146.0,35.2849,35.4113,35.2654,35.3918,145146.0
2022-12-12 12:40:00,36.41,36.47,36.36,36.38,147927.0,35.3918,35.4501,35.3432,35.3626,147927.0
2022-12-12 12:50:00,36.39,36.47,36.34,36.42,79963.0,35.3724,35.4501,35.3238,35.4015,79963.0
2022-12-12 13:00:00,36.42,36.56,36.28,36.35,346714.0,35.4015,35.5376,35.2654,35.3335,346714.0
2022-12-12 13:10:00,36.36,36.37,36.24,36.34,175662.0,35.3432,35.3529,35.2266,35.3238,175662.0
2022-12-12 13:20:00,36.33,36.36,36.29,36.34,72989.0,35.314,35.3432,35.2752,35.3238,72989.0
2022-12-12 13:30:00,36.34,36.44,36.33,36.4,168658.0,35.3238,35.421,35.314,35.3821,168658.0
2022-12-12 13:40:00,36.39,36.51,36.38,36.51,139967.0,35.3724,35.489,35.3626,35.489,139967.0
2022-12-12 13:50:00,36.52,36.53,36.42,36.46,132442.0,35.4987,35.5085,35.4015,35.4404,132442.0
2022-12-12 14:00:00,36.47,36.49,36.37,36.38,127438.0,35.4501,35.4696,35.3529,35.3626,127438.0
2022-12-12 14:10:00,36.39,36.43,36.33,36.37,64705.0,35.3724,35.4113,35.314,35.3529,64705.0
2022-12-12 14:20:00,36.37,36.48,36.32,36.43,84189.0,35.3529,35.4599,35.3043,35.4113,84189.0
2022-12-12 14:30:00,36.43,36.47,36.35,36.45,104489.0,35.4113,35.4501,35.3335,35.4307,104489.0
2022-12-12 14:40:00,36.46,36.54,36.46,36.49,107504.0,35.4404,35.5182,35.4404,35.4696,107504.0
2022-12-12 14:50:00,36.5,36.74,36.49,36.71,186418.0,35.4793,35.7126,35.4696,35.6834,186418.0
2022-12-12 15:00:00,36.7,36.9,36.7,36.89,233967.0,35.6737,35.8681,35.6737,35.8584,233967.0
2022-12-12 15:10:00,36.89,36.95,36.8,36.91,188085.0,35.8584,35.9167,35.7709,35.8778,188085.0
2022-12-12 15:20:00,36.91,37.11,36.89,37.06,231920.0,35.8778,36.0722,35.8584,36.0236,231920.0
2022-12-12 15:30:00,37.07,37.23,37.06,37.2,217868.0,36.0334,36.1889,36.0236,36.1597,217868.0
2022-12-12 15:40:00,37.2,37.2,37.0,37.07,357654.0,36.1597,36.1597,35.9653,36.0334,357654.0
2022-12-12 15:50:00,37.05,37.29,37.0,37.29,662469.0,36.0139,36.2472,35.9653,36.2472,662469.0
2022-12-13 09:30:00,40.46,40.49,39.67,39.84,1294400.0,39.3286,39.3577,38.5606,38.7259,1294400.0
2022-12-13 09:40:00,39.85,40.32,39.83,40.04,604339.0,38.7356,39.1925,38.7162,38.9203,604339.0
2022-12-13 09:50:00,40.03,40.41,39.98,40.21,550362.0,38.9106,39.28,38.862,39.0855,550362.0
2022-12-13 10:00:00,40.22,40.27,39.54,39.89,907070.0,39.0953,39.1439,38.4343,38.7745,907070.0
2022-12-13 10:10:00,39.89,39.9,39.47,39.64,491930.0,38.7745,38.7842,38.3662,38.5315,491930.0
2022-12-13 10:20:00,39.66,39.67,38.95,39.12,937848.0,38.5509,38.5606,37.8608,38.026,937848.0
2022-12-13 10:30:00,39.13,39.31,38.61,38.61,954352.0,38.0357,38.2107,37.5303,37.5303,954352.0
2022-12-13 10:40:00,38.62,39.14,38.61,38.75,673669.0,37.54,38.0455,37.5303,37.6664,673669.0
2022-12-13 10:50:00,38.75,38.97,38.66,38.81,444074.0,37.6664,37.8802,37.5789,37.7247,444074.0
2022-12-13 11:00:00,38.84,39.02,38.7,38.86,390734.0,37.7539,37.9288,37.6178,37.7733,390734.0
2022-12-13 11:10:00,38.86,39.13,38.83,38.98,466357.0,37.7733,38.0357,37.7441,37.8899,466357.0
2022-12-13 11:20:00,38.98,39.02,38.68,38.87,298039.0,37.8899,37.9288,37.5983,37.783,298039.0
2022-12-13 11:30:00,38.89,39.24,38.89,39.04,329732.0,37.8025,38.1427,37.8025,37.9483,329732.0
2022-12-13 11:40:00,39.03,39.05,38.23,38.35,481547.0,37.9385,37.958,37.1609,37.2776,481547.0
2022-12-13 11:50:00,38.34,38.38,38.08,38.34,710011.0,37.2678,37.3067,37.0151,37.2678,710011.0
2022-12-13 12:00:00,38.34,38.5,38.26,38.31,285572.0,37.2678,37.4234,37.1901,37.2387,285572.0
2022-12-13 12:10:00,38.31,38.31,37.56,37.58,684965.0,37.2387,37.2387,36.5097,36.5291,684965.0
2022-12-13 12:20:00,37.56,37.9,37.56,37.66,478425.0,36.5097,36.8401,36.5097,36.6069,478425.0
2022-12-13 12:30:00,37.63,37.81,37.42,37.79,434785.0,36.5777,36.7527,36.3736,36.7332,434785.0
2022-12-13 12:40:00,37.79,37.82,37.34,37.39,546153.0,36.7332,36.7624,36.2958,36.3444,546153.0
2022-12-13 12:50:00,37.36,37.63,37.33,37.59,340260.0,36.3152,36.5777,36.2861,36.5388,340260.0
2022-12-13 13:00:00,37.6,37.75,37.52,37.59,350953.0,36.5485,36.6943,36.4708,36.5388,350953.0
2022-12-13 13:10:00,37.58,38.06,37.57,38.0,300254.0,36.5291,36.9957,36.5194,36.9373,300254.0
2022-12-13 13:20:00,38.0,38.16,37.93,38.1,218166.0,36.9373,37.0929,36.8693,37.0346,218166.0
2022-12-13 13:30:00,38.11,38.25,37.97,38.08,324116.0,37.0443,37.1804,36.9082,37.0151,324116.0
2022-12-13 13:40:00,38.07,38.19,37.91,37.96,158456.0,37.0054,37.122,36.8499,36.8985,158456.0
2022-12-13 13:50:00,37.94,38.08,37.77,38.05,177168.0,36.879,37.0151,36.7138,36.9859,177168.0
2022-12-13 14:00:00,38.04,38.18,37.92,37.93,141360.0,36.9762,37.1123,36.8596,36.8693,141360.0
2022-12-13 14:10:00,37.89,38.06,37.87,37.97,90536.0,36.8304,36.9957,36.811,36.9082,90536.0
2022-12-13 14:20:00,37.97,38.08,37.84,38.07,94533.0,36.9082,37.0151,36.7818,37.0054,94533.0
2022-12-13 14:30:00,38.07,38.24,37.95,38.21,134295.0,37.0054,37.1706,36.8887,37.1415,134295.0
2022-12-13 14:40:00,38.2,38.5,38.17,38.36,258041.0,37.1318,37.4234,37.1026,37.2873,258041.0
2022-12-13 14:50:00,38.35,38.36,37.91,38.04,210852.0,37.2776,37.2873,36.8499,36.9762,210852.0
2022-12-13 15:00:00,38.03,38.04,37.56,37.73,318829.0,36.9665,36.9762,36.5097,36.6749,318829.0
2022-12-13 15:10:00,37.73,38.01,37.62,37.95,219596.0,36.6749,36.9471,36.568,36.8887,219596.0
2022-12-13 15:20:00,37.93,38.09,37.85,38.07,204381.0,36.8693,37.0248,36.7915,37.0054,204381.0
2022-12-13 15:30:00,38.07,38.34,37.96,38.02,350871.0,37.0054,37.2678,36.8985,36.9568,350871.0
2022-12-13 15:40:00,38.04,38.34,37.95,38.14,345354.0,36.9762,37.2678,36.8887,37.0734,345354.0
2022-12-13 15:50:00,38.14,38.44,38.06,38.12,1275533.0,37.0734,37.365,36.9957,37.054,1275533.0
2022-12-14 09:30:00,38.02,38.53,38.01,38.44,399677.0,36.9568,37.4525,36.9471,37.365,399677.0
2022-12-14 09:40:00,38.44,38.46,38.29,38.42,224929.0,37.365,37.3845,37.2192,37.3456,224929.0
2022-12-14 09:50:00,38.43,38.7,38.43,38.67,267647.0,37.3553,37.6178,37.3553,37.5886,267647.0
2022-12-14 10:00:00,38.69,38.77,38.57,38.71,271030.0,37.6081,37.6858,37.4914,37.6275,271030.0
2022-12-14 10:10:00,38.71,38.81,38.7,38.8,174687.0,37.6275,37.7247,37.6178,37.715,174687.0
2022-12-14 10:20:00,38.8,38.83,38.65,38.76,264913.0,37.715,37.7441,37.5692,37.6761,264913.0
2022-12-14 10:30:00,38.74,38.74,38.58,38.65,151955.0,37.6567,37.6567,37.5011,37.5692,151955.0
2022-12-14 10:40:00,38.64,38.83,38.62,38.8,124288.0,37.5594,37.7441,37.54,37.715,124288.0
2022-12-14 10:50:00,38.81,38.85,38.69,38.77,144146.0,37.7247,37.7636,37.6081,37.6858,144146.0
2022-12-14 11:00:00,38.79,38.97,38.74,38.76,230017.0,37.7053,37.8802,37.6567,37.6761,230017.0
2022-12-14 11:10:00,38.75,38.84,38.72,38.83,112949.0,37.6664,37.7539,37.6372,37.7441,112949.0
2022-12-14 11:20:00,38.84,38.98,38.77,38.96,142465.0,37.7539,37.8899,37.6858,37.8705,142465.0
2022-12-14 11:30:00,38.96,38.98,38.88,38.95,103615.0,37.8705,37.8899,37.7927,37.8608,103615.0
2022-12-14 11:40:00,38.96,39.01,38.84,38.86,214767.0,37.8705,37.9191,37.7539,37.7733,214767.0
2022-12-14 11:50:00,38.85,38.89,38.73,38.75,228212.0,37.7636,37.8025,37.6469,37.6664,228212.0
2022-12-14 12:00:00,38.76,38.79,38.69,38.77,99828.0,37.6761,37.7053,37.6081,37.6858,99828.0
2022-12-14 12:10:00,38.77,38.79,38.64,38.73,98976.0,37.6858,37.7053,37.5594,37.6469,98976.0
2022-12-14 12:20:00,38.72,38.76,38.59,38.64,116782.0,37.6372,37.6761,37.5108,37.5594,116782.0
2022-12-14 12:30:00,38.64,38.73,38.59,38.71,104056.0,37.5594,37.6469,37.5108,37.6275,104056.0
2022-12-14 12:40:00,38.71,38.75,38.66,38.69,109823.0,37.6275,37.6664,37.5789,37.6081,109823.0
2022-12-14 12:50:00,38.68,38.69,38.58,38.59,84291.0,37.5983,37.6081,37.5011,37.5108,84291.0
2022-12-14 13:00:00,38.59,38.79,38.57,38.77,122202.0,37.5108,37.7053,37.4914,37.6858,122202.0
2022-12-14 13:10:00,38.75,38.81,38.6,38.65,120592.0,37.6664,37.7247,37.5206,37.5692,120592.0
2022-12-14 13:20:00,38.65,38.77,38.65,38.73,147351.0,37.5692,37.6858,37.5692,37.6469,147351.0
2022-12-14 13:30:00,38.74,39.07,38.74,39.06,309045.0,37.6567,37.9774,37.6567,37.9677,309045.0
2022-12-14 13:40:00,39.06,39.08,38.93,38.94,299570.0,37.9677,37.9871,37.8413,37.8511,299570.0
2022-12-14 13:50:00,38.95,39.17,38.87,38.93,495406.0,37.8608,38.0746,37.783,37.8413,495406.0
2022-12-14 14:00:00,38.89,38.91,37.2,37.43,2319569.0,37.8025,37.8219,36.1597,36.3833,2319569.0
2022-12-14 14:10:00,37.4,37.86,37.24,37.68,766787.0,36.3541,36.8013,36.1986,36.6263,766787.0
2022-12-14 14:20:00,37.68,37.8,37.47,37.63,326658.0,36.6263,36.7429,36.4222,36.5777,326658.0
2022-12-14 14:30:00,37.62,37.7,36.51,36.97,1135448.0,36.568,36.6457,35.489,35.9362,1135448.0
2022-12-14 14:40:00,36.98,37.65,36.71,37.17,1132877.0,35.9459,36.5971,35.6834,36.1306,1132877.0
2022-12-14 14:50:00,37.17,37.35,36.82,37.27,693586.0,36.1306,36.3055,35.7903,36.2278,693586.0
2022-12-14 15:00:00,37.27,37.91,37.11,37.73,672316.0,36.2278,36.8499,36.0722,36.6749,672316.0
2022-12-14 15:10:00,37.77,38.59,37.69,37.98,1033543.0,36.7138,37.5108,36.636,36.9179,1033543.0
2022-12-14 15:20:00,37.99,38.07,37.2,37.2,579796.0,36.9276,37.0054,36.1597,36.1597,579796.0
2022-12-14 15:30:00,37.21,37.31,36.92,37.2,564787.0,36.1694,36.2666,35.8875,36.1597,564787.0
2022-12-14 15:40:00,37.21,37.53,37.14,37.45,413254.0,36.1694,36.4805,36.1014,36.4027,413254.0
2022-12-14 15:50:00,37.44,37.84,37.37,37.41,724533.0,36.393,36.7818,36.325,36.3638,724533.0
2022-12-15 09:30:00,35.94,36.19,35.62,35.84,904139.0,34.935,35.178,34.6239,34.8378,904139.0
2022-12-15 09:40:00,35.85,35.85,35.48,35.51,642612.0,34.8475,34.8475,34.4878,34.517,642612.0
2022-12-15 09:50:00,35.52,35.66,35.05,35.16,909410.0,34.5267,34.6628,34.0698,34.1768,909410.0
2022-12-15 10:00:00,35.16,35.16,34.8,35.0,865658.0,34.1768,34.1768,33.8268,34.0212,865658.0
2022-12-15 10:10:00,34.99,35.21,34.88,35.2,537662.0,34.0115,34.2254,33.9046,34.2156,537662.0
2022-12-15 10:20:00,35.17,35.18,34.98,35.04,348621.0,34.1865,34.1962,34.0018,34.0601,348621.0
2022-12-15 10:30:00,35.03,35.25,34.83,35.22,432525.0,34.0504,34.2642,33.856,34.2351,432525.0
2022-12-15 10:40:00,35.23,35.26,34.99,34.99,260788.0,34.2448,34.274,34.0115,34.0115,260788.0
2022-12-15 10:50:00,34.98,35.05,34.77,34.91,396745.0,34.0018,34.0698,33.7977,33.9338,396745.0
2022-12-15 11:00:00,34.9,35.04,34.72,34.78,380607.0,33.924,34.0601,33.7491,33.8074,380607.0
2022-12-15 11:10:00,34.8,34.82,34.47,34.72,380926.0,33.8268,33.8463,33.5061,33.7491,380926.0
2022-12-15 11:20:00,34.73,34.78,34.58,34.65,225341.0,33.7588,33.8074,33.613,33.681,225341.0
2022-12-15 11:30:00,34.65,34.74,34.52,34.67,220635.0,33.681,33.7685,33.5547,33.7005,220635.0
2022-12-15 11:40:00,34.67,34.67,34.4,34.41,272349.0,33.7005,33.7005,33.438,33.4477,272349.0
2022-12-15 11:50:00,34.41,34.56,34.35,34.5,194234.0,33.4477,33.5935,33.3894,33.5352,194234.0
2022-12-15 12:00:00,34.5,34.68,34.5,34.62,164895.0,33.5352,33.7102,33.5352,33.6519,164895.0
2022-12-15 12:10:00,34.62,34.74,34.48,34.7,162972.0,33.6519,33.7685,33.5158,33.7296,162972.0
2022-12-15 12:20:00,34.7,34.7,34.52,34.65,161237.0,33.7296,33.7296,33.5547,33.681,161237.0
2022-12-15 12:30:00,34.64,34.82,34.6,34.66,209338.0,33.6713,33.8463,33.6324,33.6907,209338.0
2022-12-15 12:40:00,34.63,34.67,34.46,34.51,275532.0,33.6616,33.7005,33.4963,33.5449,275532.0
2022-12-15 12:50:00,34.52,34.58,34.32,34.39,181182.0,33.5547,33.613,33.3603,33.4283,181182.0
2022-12-15 13:00:00,34.39,34.42,34.11,34.2,259103.0,33.4283,33.4575,33.1561,33.2436,259103.0
2022-12-15 13:10:00,34.2,34.29,34.17,34.18,202584.0,33.2436,33.3311,33.2145,33.2242,202584.0
2022-12-15 13:20:00,34.18,34.26,34.14,34.25,96147.0,33.2242,33.3019,33.1853,33.2922,96147.0
2022-12-15 13:30:00,34.22,34.39,34.15,34.35,159153.0,33.2631,33.4283,33.195,33.3894,159153.0
2022-12-15 13:40:00,34.34,34.38,34.2,34.22,186213.0,33.3797,33.4186,33.2436,33.2631,186213.0
2022-12-15 13:50:00,34.22,34.37,34.14,34.37,177585.0,33.2631,33.4089,33.1853,33.4089,177585.0
2022-12-15 14:00:00,34.36,34.42,34.2,34.2,135314.0,33.3991,33.4575,33.2436,33.2436,135314.0
2022-12-15 14:10:00,34.2,34.33,34.18,34.28,84778.0,33.2436,33.37,33.2242,33.3214,84778.0
2022-12-15 14:20:00,34.3,34.32,34.19,34.26,86163.0,33.3408,33.3603,33.2339,33.3019,86163.0
2022-12-15 14:30:00,34.26,34.62,34.24,34.56,311990.0,33.3019,33.6519,33.2825,33.5935,311990.0
2022-12-15 14:40:00,34.56,34.7,34.48,34.53,233732.0,33.5935,33.7296,33.5158,33.5644,233732.0
2022-12-15 14:50:00,34.55,34.78,34.44,34.77,231352.0,33.5838,33.8074,33.4769,33.7977,231352.0
2022-12-15 15:00:00,34.76,34.95,34.76,34.93,243897.0,33.788,33.9726,33.788,33.9532,243897.0
2022-12-15 15:10:00,34.93,34.94,34.58,34.6,334554.0,33.9532,33.9629,33.613,33.6324,334554.0
2022-12-15 15:20:00,34.6,34.91,34.54,34.88,337043.0,33.6324,33.9338,33.5741,33.9046,337043.0
2022-12-15 15:30:00,34.89,34.96,34.63,34.69,341726.0,33.9143,33.9824,33.6616,33.7199,341726.0
2022-12-15 15:40:00,34.7,34.73,34.41,34.46,453681.0,33.7296,33.7588,33.4477,33.4963,453681.0
2022-12-15 15:50:00,34.45,34.69,34.44,34.62,1042270.0,33.4866,33.7199,33.4769,33.6519,1042270.0
2022-12-16 09:30:00,33.9,34.11,33.77,33.83,605991.0,32.952,33.1561,32.8256,32.884,605991.0
2022-12-16 09:40:00,33.83,34.22,33.7,34.22,659476.0,32.884,33.2631,32.7576,33.2631,659476.0
2022-12-16 09:50:00,34.22,34.26,34.05,34.07,271971.0,33.2631,33.3019,33.0978,33.1172,271971.0
2022-12-16 10:00:00,34.06,34.07,33.47,33.47,491323.0,33.1075,33.1172,32.534,32.534,491323.0
2022-12-16 10:10:00,33.47,33.53,33.28,33.48,365209.0,32.534,32.5923,32.3493,32.5437,365209.0
2022-12-16 10:20:00,33.49,33.5,33.2,33.2,277522.0,32.5535,32.5632,32.2716,32.2716,277522.0
2022-12-16 10:30:00,33.21,33.33,32.99,33.19,384420.0,32.2813,32.3979,32.0674,32.2619,384420.0
2022-12-16 10:40:00,33.19,33.36,33.14,33.2,313480.0,32.2619,32.4271,32.2133,32.2716,313480.0
2022-12-16 10:50:00,33.2,33.32,33.15,33.31,156835.0,32.2716,32.3882,32.223,32.3785,156835.0
2022-12-16 11:00:00,33.31,33.35,33.15,33.16,135559.0,32.3785,32.4174,32.223,32.2327,135559.0
2022-12-16 11:10:00,33.15,33.44,33.02,33.31,293281.0,32.223,32.5049,32.0966,32.3785,293281.0
2022-12-16 11:20:00,33.31,33.35,33.11,33.16,201672.0,32.3785,32.4174,32.1841,32.2327,201672.0
2022-12-16 11:30:00,33.18,33.32,33.17,33.27,128096.0,32.2521,32.3882,32.2424,32.3396,128096.0
2022-12-16 11:40:00,33.27,33.28,32.93,32.97,324957.0,32.3396,32.3493,32.0091,32.048,324957.0
2022-12-16 11:50:00,32.96,33.06,32.87,32.93,185120.0,32.0383,32.1355,31.9508,32.0091,185120.0
2022-12-16 12:00:00,32.92,33.02,32.9,32.92,137741.0,31.9994,32.0966,31.98,31.9994,137741.0
2022-12-16 12:10:00,32.93,33.09,32.89,33.08,151964.0,32.0091,32.1647,31.9702,32.1549,151964.0
2022-12-16 12:20:00,33.08,33.09,32.94,33.06,249587.0,32.1549,32.1647,32.0188,32.1355,249587.0
2022-12-16 12:30:00,33.05,33.27,33.01,33.17,176549.0,32.1258,32.3396,32.0869,32.2424,176549.0
2022-12-16 12:40:00,33.17,33.17,32.92,32.99,187988.0,32.2424,32.2424,31.9994,32.0674,187988.0
2022-12-16 12:50:00,32.97,32.98,32.77,32.8,252343.0,32.048,32.0577,31.8536,31.8828,252343.0
2022-12-16 13:00:00,32.81,32.9,32.78,32.88,190726.0,31.8925,31.98,31.8633,31.9605,190726.0
2022-12-16 13:10:00,32.87,32.99,32.84,32.87,158622.0,31.9508,32.0674,31.9216,31.9508,158622.0
2022-12-16 13:20:00,32.87,32.89,32.81,32.82,108821.0,31.9508,31.9702,31.8925,31.9022,108821.0
2022-12-16 13:30:00,32.82,33.02,32.78,32.89,133891.0,31.9022,32.0966,31.8633,31.9702,133891.0
2022-12-16 13:40:00,32.88,33.05,32.86,33.02,123205.0,31.9605,32.1258,31.9411,32.0966,123205.0
2022-12-16 13:50:00,33.02,33.03,32.89,32.96,136182.0,32.0966,32.1063,31.9702,32.0383,136182.0
2022-12-16 14:00:00,32.95,33.07,32.92,33.04,122191.0,32.0286,32.1452,31.9994,32.1161,122191.0
2022-12-16 14:10:00,33.05,33.24,33.04,33.14,214075.0,32.1258,32.3105,32.1161,32.2133,214075.0
2022-12-16 14:20:00,33.14,33.15,32.96,32.97,157301.0,32.2133,32.223,32.0383,32.048,157301.0
2022-12-16 14:30:00,32.96,32.98,32.81,32.92,179452.0,32.0383,32.0577,31.8925,31.9994,179452.0
2022-12-16 14:40:00,32.91,33.0,32.88,33.0,72714.0,31.9897,32.0772,31.9605,32.0772,72714.0
2022-12-16 14:50:00,33.0,33.37,33.0,33.28,218832.0,32.0772,32.4368,32.0772,32.3493,218832.0
2022-12-16 15:00:00,33.28,33.39,33.14,33.17,289091.0,32.3493,32.4563,32.2133,32.2424,289091.0
2022-12-16 15:10:00,33.17,33.62,33.14,33.46,442339.0,32.2424,32.6798,32.2133,32.5243,442339.0
2022-12-16 15:20:00,33.45,33.62,33.42,33.59,302177.0,32.5146,32.6798,32.4854,32.6507,302177.0
2022-12-16 15:30:00,33.59,33.8,33.59,33.71,460826.0,32.6507,32.8548,32.6507,32.7673,460826.0
2022-12-16 15:40:00,33.73,33.82,33.59,33.63,472099.0,32.7868,32.8742,32.6507,32.6896,472099.0
2022-12-16 15:50:00,33.63,33.72,33.38,33.38,758861.0,32.6896,32.777,32.4465,32.4465,758861.0
2022-12-19 09:30:00,33.4,33.51,33.22,33.43,639549.0,32.466,32.5729,32.291,32.4951,639549.0
2022-12-19 09:40:00,33.41,33.46,33.05,33.1,281047.0,32.4757,32.5243,32.1258,32.1744,281047.0
2022-12-19 09:50:00,33.09,33.15,33.01,33.14,208184.0,32.1647,32.223,32.0869,32.2133,208184.0
2022-12-19 10:00:00,33.14,33.14,32.97,33.05,232203.0,32.2133,32.2133,32.048,32.1258,232203.0
2022-12-19 10:10:00,33.05,33.26,33.04,33.23,223926.0,32.1258,32.3299,32.1161,32.3007,223926.0
2022-12-19 10:20:00,33.24,33.47,33.23,33.43,236446.0,32.3105,32.534,32.3007,32.4951,236446.0
2022-12-19 10:30:00,33.43,33.43,33.13,33.14,182140.0,32.4951,32.4951,32.2035,32.2133,182140.0
2022-12-19 10:40:00,33.13,33.22,33.11,33.19,182856.0,32.2035,32.291,32.1841,32.2619,182856.0
2022-12-19 10:50:00,33.18,33.18,32.94,32.95,237139.0,32.2521,32.2521,32.0188,32.0286,237139.0
2022-12-19 11:00:00,32.97,32.97,32.81,32.91,264881.0,32.048,32.048,31.8925,31.9897,264881.0
2022-12-19 11:10:00,32.9,32.99,32.84,32.99,193014.0,31.98,32.0674,31.9216,32.0674,193014.0
2022-12-19 11:20:00,32.98,33.02,32.86,32.93,167455.0,32.0577,32.0966,31.9411,32.0091,167455.0
2022-12-19 11:30:00,32.93,32.94,32.7,32.73,189714.0,32.0091,32.0188,31.7856,31.8147,189714.0
2022-12-19 11:40:00,32.73,32.84,32.61,32.83,287163.0,31.8147,31.9216,31.6981,31.9119,287163.0
2022-12-19 11:50:00,32.84,32.85,32.74,32.77,159128.0,31.9216,31.9314,31.8244,31.8536,159128.0
2022-12-19 12:00:00,32.77,32.95,32.76,32.9,168026.0,31.8536,32.0286,31.8439,31.98,168026.0
2022-12-19 12:10:00,32.9,32.97,32.84,32.92,169380.0,31.98,32.048,31.9216,31.9994,169380.0
2022-12-19 12:20:00,32.92,32.93,32.77,32.78,174386.0,31.9994,32.0091,31.8536,31.8633,174386.0
2022-12-19 12:30:00,32.78,32.85,32.71,32.81,135617.0,31.8633,31.9314,31.7953,31.8925,135617.0
2022-12-19 12:40:00,32.82,32.9,32.74,32.89,175136.0,31.9022,31.98,31.8244,31.9702,175136.0
2022-12-19 12:50:00,32.89,32.94,32.83,32.87,92029.0,31.9702,32.0188,31.9119,31.9508,92029.0
2022-12-19 13:00:00,32.89,32.93,32.76,32.77,145216.0,31.9702,32.0091,31.8439,31.8536,145216.0
2022-12-19 13:10:00,32.78,32.88,32.78,32.82,78226.0,31.8633,31.9605,31.8633,31.9022,78226.0
2022-12-19 13:20:00,32.83,32.95,32.75,32.8,122668.0,31.9119,32.0286,31.8342,31.8828,122668.0
2022-12-19 13:30:00,32.78,32.81,32.63,32.71,219160.0,31.8633,31.8925,31.7175,31.7953,219160.0
2022-12-19 13:40:00,32.72,32.74,32.51,32.56,244565.0,31.805,31.8244,31.6009,31.6495,244565.0
2022-12-19 13:50:00,32.56,32.61,32.46,32.48,209347.0,31.6495,31.6981,31.5523,31.5717,209347.0
2022-12-19 14:00:00,32.47,32.49,32.26,32.41,497174.0,31.562,31.5814,31.3579,31.5037,497174.0
2022-12-19 14:10:00,32.41,32.45,32.28,32.28,150240.0,31.5037,31.5426,31.3773,31.3773,150240.0
2022-12-19 14:20:00,32.29,32.37,32.16,32.16,262794.0,31.387,31.4648,31.2607,31.2607,262794.0
2022-12-19 14:30:00,32.16,32.28,32.15,32.26,228271.0,31.2607,31.3773,31.2509,31.3579,228271.0
2022-12-19 14:40:00,32.26,32.38,32.13,32.22,277604.0,31.3579,31.4745,31.2315,31.319,277604.0
2022-12-19 14:50:00,32.21,32.21,32.07,32.18,216523.0,31.3093,31.3093,31.1732,31.2801,216523.0
2022-12-19 15:00:00,32.16,32.18,32.07,32.16,198559.0,31.2607,31.2801,31.1732,31.2607,198559.0
2022-12-19 15:10:00,32.17,32.25,32.11,32.21,217547.0,31.2704,31.3481,31.2121,31.3093,217547.0
2022-12-19 15:20:00,32.2,32.27,32.12,32.2,220186.0,31.2995,31.3676,31.2218,31.2995,220186.0
2022-12-19 15:30:00,32.2,32.36,32.18,32.2,354268.0,31.2995,31.4551,31.2801,31.2995,354268.0
2022-12-19 15:40:00,32.2,32.4,32.13,32.33,303754.0,31.2995,31.4939,31.2315,31.4259,303754.0
2022-12-19 15:50:00,32.33,32.61,32.33,32.5,660879.0,31.4259,31.6981,31.4259,31.5912,660879.0
2022-12-20 09:30:00,32.3,32.46,32.13,32.41,484532.0,31.3967,31.5523,31.2315,31.5037,484532.0
2022-12-20 09:40:00,32.42,32.45,31.97,32.08,531067.0,31.5134,31.5426,31.076,31.1829,531067.0
2022-12-20 09:50:00,32.09,32.57,31.95,32.51,369505.0,31.1926,31.6592,31.0565,31.6009,369505.0
2022-12-20 10:00:00,32.52,32.74,32.49,32.58,364695.0,31.6106,31.8244,31.5814,31.6689,364695.0
2022-12-20 10:10:00,32.59,32.73,32.5,32.68,403564.0,31.6786,31.8147,31.5912,31.7661,403564.0
2022-12-20 10:20:00,32.68,32.92,32.66,32.87,418563.0,31.7661,31.9994,31.7467,31.9508,418563.0
2022-12-20 10:30:00,32.88,33.04,32.88,32.96,501655.0,31.9605,32.1161,31.9605,32.0383,501655.0
2022-12-20 10:40:00,32.96,33.0,32.84,32.94,276668.0,32.0383,32.0772,31.9216,32.0188,276668.0
2022-12-20 10:50:00,32.94,33.02,32.8,32.82,210944.0,32.0188,32.0966,31.8828,31.9022,210944.0
2022-12-20 11:00:00,32.82,32.88,32.73,32.73,273837.0,31.9022,31.9605,31.8147,31.8147,273837.0
2022-12-20 11:10:00,32.72,32.74,32.31,32.42,367031.0,31.805,31.8244,31.4065,31.5134,367031.0
2022-12-20 11:20:00,32.43,32.44,32.2,32.28,243775.0,31.5231,31.5328,31.2995,31.3773,243775.0
2022-12-20 11:30:00,32.27,32.43,32.26,32.39,300562.0,31.3676,31.5231,31.3579,31.4842,300562.0
2022-12-20 11:40:00,32.38,32.53,32.31,32.52,310605.0,31.4745,31.6203,31.4065,31.6106,310605.0
2022-12-20 11:50:00,32.52,32.68,32.43,32.65,238515.0,31.6106,31.7661,31.5231,31.737,238515.0
2022-12-20 12:00:00,32.66,32.8,32.63,32.74,195374.0,31.7467,31.8828,31.7175,31.8244,195374.0
2022-12-20 12:10:00,32.75,32.83,32.63,32.65,184811.0,31.8342,31.9119,31.7175,31.737,184811.0
2022-12-20 12:20:00,32.65,32.8,32.64,32.66,221313.0,31.737,31.8828,31.7272,31.7467,221313.0
2022-12-20 12:30:00,32.67,32.68,32.49,32.57,154280.0,31.7564,31.7661,31.5814,31.6592,154280.0
2022-12-20 12:40:00,32.57,32.71,32.56,32.68,145922.0,31.6592,31.7953,31.6495,31.7661,145922.0
2022-12-20 12:50:00,32.68,32.8,32.66,32.79,136872.0,31.7661,31.8828,31.7467,31.873,136872.0
2022-12-20 13:00:00,32.79,32.87,32.72,32.74,188739.0,31.873,31.9508,31.805,31.8244,188739.0
2022-12-20 13:10:00,32.75,32.82,32.63,32.71,159250.0,31.8342,31.9022,31.7175,31.7953,159250.0
2022-12-20 13:20:00,32.71,32.93,32.66,32.87,171744.0,31.7953,32.0091,31.7467,31.9508,171744.0
2022-12-20 13:30:00,32.88,33.07,32.86,33.02,258692.0,31.9605,32.1452,31.9411,32.0966,258692.0
2022-12-20 13:40:00,33.03,33.06,32.87,32.91,158415.0,32.1063,32.1355,31.9508,31.9897,158415.0
2022-12-20 13:50:00,32.91,32.92,32.8,32.81,120251.0,31.9897,31.9994,31.8828,31.8925,120251.0
2022-12-20 14:00:00,32.82,32.95,32.76,32.91,221890.0,31.9022,32.0286,31.8439,31.9897,221890.0
2022-12-20 14:10:00,32.91,33.01,32.87,32.89,122775.0,31.9897,32.0869,31.9508,31.9702,122775.0
2022-12-20 14:20:00,32.9,32.9,32.79,32.85,88085.0,31.98,31.98,31.873,31.9314,88085.0
2022-12-20 14:30:00,32.85,32.86,32.71,32.76,163043.0,31.9314,31.9411,31.7953,31.8439,163043.0
2022-12-20 14:40:00,32.77,32.8,32.65,32.68,228199.0,31.8536,31.8828,31.737,31.7661,228199.0
2022-12-20 14:50:00,32.69,32.76,32.61,32.68,192896.0,31.7758,31.8439,31.6981,31.7661,192896.0
2022-12-20 15:00:00,32.68,32.68,32.51,32.57,208357.0,31.7661,31.7661,31.6009,31.6592,208357.0
2022-12-20 15:10:00,32.58,32.7,32.55,32.59,285732.0,31.6689,31.7856,31.6398,31.6786,285732.0
2022-12-20 15:20:00,32.61,32.79,32.56,32.76,162635.0,31.6981,31.873,31.6495,31.8439,162635.0
2022-12-20 15:30:00,32.76,32.9,32.71,32.89,237360.0,31.8439,31.98,31.7953,31.9702,237360.0
2022-12-20 15:40:00,32.88,32.89,32.77,32.84,219775.0,31.9605,31.9702,31.8536,31.9216,219775.0
2022-12-20 15:50:00,32.84,32.84,32.6,32.63,442092.0,31.9216,31.9216,31.6884,31.7175,442092.0
2022-12-21 09:30:00,33.34,33.39,33.18,33.35,438589.0,32.4077,32.4563,32.2521,32.4174,438589.0
2022-12-21 09:40:00,33.35,33.5,33.2,33.48,368595.0,32.4174,32.5632,32.2716,32.5437,368595.0
2022-12-21 09:50:00,33.47,33.51,33.24,33.29,406750.0,32.534,32.5729,32.3105,32.3591,406750.0
2022-12-21 10:00:00,33.3,33.7,33.25,33.69,527796.0,32.3688,32.7576,32.3202,32.7479,527796.0
2022-12-21 10:10:00,33.69,33.72,33.6,33.69,299226.0,32.7479,32.777,32.6604,32.7479,299226.0
2022-12-21 10:20:00,33.69,33.81,33.64,33.8,254534.0,32.7479,32.8645,32.6993,32.8548,254534.0
2022-12-21 10:30:00,33.82,34.12,33.77,34.12,425851.0,32.8742,33.1658,32.8256,33.1658,425851.0
2022-12-21 10:40:00,34.13,34.19,34.02,34.09,432422.0,33.1756,33.2339,33.0686,33.1367,432422.0
2022-12-21 10:50:00,34.09,34.19,34.01,34.17,228936.0,33.1367,33.2339,33.0589,33.2145,228936.0
2022-12-21 11:00:00,34.18,34.32,34.18,34.27,321237.0,33.2242,33.3603,33.2242,33.3117,321237.0
2022-12-21 11:10:00,34.28,34.36,34.15,34.15,250269.0,33.3214,33.3991,33.195,33.195,250269.0
2022-12-21 11:20:00,34.15,34.21,34.04,34.14,249132.0,33.195,33.2533,33.0881,33.1853,249132.0
2022-12-21 11:30:00,34.15,34.23,34.11,34.12,221313.0,33.195,33.2728,33.1561,33.1658,221313.0
2022-12-21 11:40:00,34.12,34.15,33.94,33.96,240973.0,33.1658,33.195,32.9909,33.0103,240973.0
2022-12-21 11:50:00,33.96,34.07,33.92,34.02,221919.0,33.0103,33.1172,32.9714,33.0686,221919.0
2022-12-21 12:00:00,34.02,34.04,33.9,33.93,172859.0,33.0686,33.0881,32.952,32.9812,172859.0
2022-12-21 12:10:00,33.93,33.99,33.87,33.92,150771.0,32.9812,33.0395,32.9228,32.9714,150771.0
2022-12-21 12:20:00,33.92,34.03,33.89,33.94,134441.0,32.9714,33.0784,32.9423,32.9909,134441.0
2022-12-21 12:30:00,33.93,34.06,33.93,34.04,147103.0,32.9812,33.1075,32.9812,33.0881,147103.0
2022-12-21 12:40:00,34.04,34.06,33.96,34.04,107122.0,33.0881,33.1075,33.0103,33.0881,107122.0
2022-12-21 12:50:00,34.05,34.14,33.99,34.13,136447.0,33.0978,33.1853,33.0395,33.1756,136447.0
2022-12-21 13:00:00,34.13,34.24,34.07,34.22,230403.0,33.1756,33.2825,33.1172,33.2631,230403.0
2022-12-21 13:10:00,34.22,34.24,34.09,34.1,192214.0,33.2631,33.2825,33.1367,33.1464,192214.0
2022-12-21 13:20:00,34.1,34.11,33.93,33.97,209826.0,33.1464,33.1561,32.9812,33.02,209826.0
2022-12-21 13:30:00,33.96,34.07,33.96,34.04,105879.0,33.0103,33.1172,33.0103,33.0881,105879.0
2022-12-21 13:40:00,34.02,34.14,33.96,34.11,136738.0,33.0686,33.1853,33.0103,33.1561,136738.0
2022-12-21 13:50:00,34.12,34.17,34.1,34.14,122230.0,33.1658,33.2145,33.1464,33.1853,122230.0
2022-12-21 14:00:00,34.13,34.4,34.13,34.33,206322.0,33.1756,33.438,33.1756,33.37,206322.0
2022-12-21 14:10:00,34.33,34.39,34.26,34.26,159361.0,33.37,33.4283,33.3019,33.3019,159361.0
2022-12-21 14:20:00,34.26,34.29,34.14,34.15,183106.0,33.3019,33.3311,33.1853,33.195,183106.0
2022-12-21 14:30:00,34.14,34.26,34.06,34.14,278159.0,33.1853,33.3019,33.1075,33.1853,278159.0
2022-12-21 14:40:00,34.15,34.18,34.08,34.11,161272.0,33.195,33.2242,33.127,33.1561,161272.0
2022-12-21 14:50:00,34.11,34.11,33.95,34.06,221786.0,33.1561,33.1561,33.0006,33.1075,221786.0
2022-12-21 15:00:00,34.06,34.15,33.92,33.96,202128.0,33.1075,33.195,32.9714,33.0103,202128.0
2022-12-21 15:10:00,33.96,34.08,33.92,33.99,218982.0,33.0103,33.127,32.9714,33.0395,218982.0
2022-12-21 15:20:00,33.99,34.05,33.91,33.92,134408.0,33.0395,33.0978,32.9617,32.9714,134408.0
2022-12-21 15:30:00,33.92,34.05,33.91,34.03,144528.0,32.9714,33.0978,32.9617,33.0784,144528.0
2022-12-21 15:40:00,34.04,34.07,33.94,34.04,239853.0,33.0881,33.1172,32.9909,33.0881,239853.0
2022-12-21 15:50:00,34.03,34.1,33.83,34.09,812723.0,33.0784,33.1464,32.884,33.1367,812723.0
2022-12-22 09:30:00,33.07,33.15,32.59,32.62,770913.0,32.2798,32.3579,31.8113,31.8406,770913.0
2022-12-22 09:40:00,32.6,32.68,32.51,32.57,523031.0,31.8211,31.8991,31.7332,31.7918,523031.0
2022-12-22 09:50:00,32.57,32.68,32.54,32.67,208613.0,31.7918,31.8991,31.7625,31.8894,208613.0
2022-12-22 10:00:00,32.67,32.67,32.21,32.29,426207.0,31.8894,31.8894,31.4404,31.5185,426207.0
2022-12-22 10:10:00,32.29,32.31,32.09,32.28,378193.0,31.5185,31.538,31.3232,31.5087,378193.0
2022-12-22 10:20:00,32.28,32.29,32.12,32.14,266298.0,31.5087,31.5185,31.3525,31.372,266298.0
2022-12-22 10:30:00,32.13,32.15,31.99,32.03,454990.0,31.3623,31.3818,31.2256,31.2647,454990.0
2022-12-22 10:40:00,32.03,32.21,31.98,32.16,341814.0,31.2647,31.4404,31.2159,31.3916,341814.0
2022-12-22 10:50:00,32.15,32.2,32.0,32.03,244716.0,31.3818,31.4306,31.2354,31.2647,244716.0
2022-12-22 11:00:00,32.02,32.16,31.94,32.02,360335.0,31.2549,31.3916,31.1768,31.2549,360335.0
2022-12-22 11:10:00,32.02,32.12,31.91,32.02,280860.0,31.2549,31.3525,31.1475,31.2549,280860.0
2022-12-22 11:20:00,32.02,32.12,31.99,32.04,167515.0,31.2549,31.3525,31.2256,31.2744,167515.0
2022-12-22 11:30:00,32.04,32.08,31.9,31.91,225056.0,31.2744,31.3135,31.1378,31.1475,225056.0
2022-12-22 11:40:00,31.9,31.92,31.79,31.84,355614.0,31.1378,31.1573,31.0304,31.0792,355614.0
2022-12-22 11:50:00,31.83,31.92,31.8,31.91,158216.0,31.0695,31.1573,31.0402,31.1475,158216.0
2022-12-22 12:00:00,31.91,31.93,31.82,31.87,120555.0,31.1475,31.1671,31.0597,31.1085,120555.0
2022-12-22 12:10:00,31.87,31.89,31.76,31.78,152176.0,31.1085,31.128,31.0011,31.0207,152176.0
2022-12-22 12:20:00,31.77,31.79,31.35,31.41,790774.0,31.0109,31.0304,30.6009,30.6595,790774.0
2022-12-22 12:30:00,31.4,31.45,31.29,31.35,248754.0,30.6497,30.6985,30.5424,30.6009,248754.0
2022-12-22 12:40:00,31.35,31.4,31.24,31.36,262383.0,30.6009,30.6497,30.4936,30.6107,262383.0
2022-12-22 12:50:00,31.37,31.38,31.3,31.35,231627.0,30.6204,30.6302,30.5521,30.6009,231627.0
2022-12-22 13:00:00,31.34,31.34,31.0,31.08,479480.0,30.5912,30.5912,30.2593,30.3374,479480.0
2022-12-22 13:10:00,31.09,31.22,31.09,31.14,212610.0,30.3471,30.474,30.3471,30.3959,212610.0
2022-12-22 13:20:00,31.13,31.14,31.03,31.07,430362.0,30.3862,30.3959,30.2886,30.3276,430362.0
2022-12-22 13:30:00,31.07,31.11,30.89,31.11,447522.0,30.3276,30.3667,30.1519,30.3667,447522.0
2022-12-22 13:40:00,31.11,31.18,31.07,31.12,486350.0,30.3667,30.435,30.3276,30.3764,486350.0
2022-12-22 13:50:00,31.12,31.15,31.03,31.09,148040.0,30.3764,30.4057,30.2886,30.3471,148040.0
2022-12-22 14:00:00,31.09,31.24,31.08,31.15,271555.0,30.3471,30.4936,30.3374,30.4057,271555.0
2022-12-22 14:10:00,31.15,31.43,31.14,31.31,513483.0,30.4057,30.679,30.3959,30.5619,513483.0
2022-12-22 14:20:00,31.3,31.56,31.18,31.54,352299.0,30.5521,30.8059,30.435,30.7864,352299.0
2022-12-22 14:30:00,31.52,31.63,31.42,31.48,320552.0,30.7669,30.8742,30.6693,30.7278,320552.0
2022-12-22 14:40:00,31.48,31.64,31.4,31.64,202029.0,30.7278,30.884,30.6497,30.884,202029.0
2022-12-22 14:50:00,31.64,31.9,31.58,31.87,348401.0,30.884,31.1378,30.8254,31.1085,348401.0
2022-12-22 15:00:00,31.87,32.05,31.79,32.02,333972.0,31.1085,31.2842,31.0304,31.2549,333972.0
2022-12-22 15:10:00,32.03,32.11,31.86,32.1,308628.0,31.2647,31.3428,31.0987,31.333,308628.0
2022-12-22 15:20:00,32.11,32.36,32.11,32.34,456184.0,31.3428,31.5868,31.3428,31.5673,456184.0
2022-12-22 15:30:00,32.34,32.4,32.05,32.14,506984.0,31.5673,31.6258,31.2842,31.372,506984.0
2022-12-22 15:40:00,32.13,32.21,31.98,32.2,570698.0,31.3623,31.4404,31.2159,31.4306,570698.0
2022-12-22 15:50:00,32.2,32.5,32.2,32.49,1964674.0,31.4306,31.7234,31.4306,31.7137,1964674.0
2022-12-23 09:30:00,32.18,32.59,31.85,31.87,616189.0,31.4111,31.8113,31.089,31.1085,616189.0
2022-12-23 09:40:00,31.86,32.34,31.83,31.96,470291.0,31.0987,31.5673,31.0695,31.1964,470291.0
2022-12-23 09:50:00,31.99,32.06,31.76,31.86,218387.0,31.2256,31.294,31.0011,31.0987,218387.0
2022-12-23 10:00:00,31.89,32.34,31.82,32.15,561065.0,31.128,31.5673,31.0597,31.3818,561065.0
2022-12-23 10:10:00,32.14,32.65,32.09,32.63,583314.0,31.372,31.8699,31.3232,31.8503,583314.0
2022-12-23 10:20:00,32.63,32.72,32.49,32.61,356817.0,31.8503,31.9382,31.7137,31.8308,356817.0
2022-12-23 10:30:00,32.62,32.94,32.61,32.94,598276.0,31.8406,32.1529,31.8308,32.1529,598276.0
2022-12-23 10:40:00,32.94,32.95,32.58,32.65,402528.0,32.1529,32.1627,31.8015,31.8699,402528.0
2022-12-23 10:50:00,32.66,32.67,32.42,32.47,311480.0,31.8796,31.8894,31.6454,31.6942,311480.0
2022-12-23 11:00:00,32.46,32.52,32.26,32.35,274195.0,31.6844,31.743,31.4892,31.577,274195.0
2022-12-23 11:10:00,32.35,32.57,32.35,32.51,345207.0,31.577,31.7918,31.577,31.7332,345207.0
2022-12-23 11:20:00,32.51,32.64,32.45,32.49,199473.0,31.7332,31.8601,31.6746,31.7137,199473.0
2022-12-23 11:30:00,32.51,32.69,32.47,32.67,170871.0,31.7332,31.9089,31.6942,31.8894,170871.0
2022-12-23 11:40:00,32.68,32.81,32.56,32.66,302118.0,31.8991,32.026,31.782,31.8796,302118.0
2022-12-23 11:50:00,32.68,32.73,32.56,32.67,167212.0,31.8991,31.948,31.782,31.8894,167212.0
2022-12-23 12:00:00,32.67,32.8,32.62,32.65,124430.0,31.8894,32.0163,31.8406,31.8699,124430.0
2022-12-23 12:10:00,32.65,32.79,32.63,32.75,95829.0,31.8699,32.0065,31.8503,31.9675,95829.0
2022-12-23 12:20:00,32.77,32.95,32.74,32.82,160582.0,31.987,32.1627,31.9577,32.0358,160582.0
2022-12-23 12:30:00,32.82,32.99,32.82,32.85,182242.0,32.0358,32.2017,32.0358,32.0651,182242.0
2022-12-23 12:40:00,32.85,32.89,32.67,32.68,202816.0,32.0651,32.1041,31.8894,31.8991,202816.0
2022-12-23 12:50:00,32.69,32.76,32.66,32.74,109045.0,31.9089,31.9772,31.8796,31.9577,109045.0
2022-12-23 13:00:00,32.74,32.85,32.69,32.84,134058.0,31.9577,32.0651,31.9089,32.0553,134058.0
2022-12-23 13:10:00,32.85,32.87,32.66,32.77,149143.0,32.0651,32.0846,31.8796,31.987,149143.0
2022-12-23 13:20:00,32.78,32.84,32.73,32.79,96480.0,31.9968,32.0553,31.948,32.0065,96480.0
2022-12-23 13:30:00,32.79,32.88,32.77,32.79,239101.0,32.0065,32.0944,31.987,32.0065,239101.0
2022-12-23 13:40:00,32.79,32.84,32.52,32.69,182437.0,32.0065,32.0553,31.743,31.9089,182437.0
2022-12-23 13:50:00,32.69,32.73,32.62,32.64,144723.0,31.9089,31.948,31.8406,31.8601,144723.0
2022-12-23 14:00:00,32.63,32.66,32.54,32.58,152917.0,31.8503,31.8796,31.7625,31.8015,152917.0
2022-12-23 14:10:00,32.58,32.78,32.58,32.74,148182.0,31.8015,31.9968,31.8015,31.9577,148182.0
2022-12-23 14:20:00,32.74,32.77,32.62,32.7,122210.0,31.9577,31.987,31.8406,31.9187,122210.0
2022-12-23 14:30:00,32.7,32.86,32.7,32.85,82602.0,31.9187,32.0748,31.9187,32.0651,82602.0
2022-12-23 14:40:00,32.85,32.86,32.72,32.73,107616.0,32.0651,32.0748,31.9382,31.948,107616.0
2022-12-23 14:50:00,32.74,32.93,32.73,32.91,161077.0,31.9577,32.1432,31.948,32.1237,161077.0
2022-12-23 15:00:00,32.92,33.04,32.82,32.87,238960.0,32.1334,32.2505,32.0358,32.0846,238960.0
2022-12-23 15:10:00,32.88,33.01,32.85,32.92,189385.0,32.0944,32.2213,32.0651,32.1334,189385.0
2022-12-23 15:20:00,32.94,32.95,32.75,32.8,147628.0,32.1529,32.1627,31.9675,32.0163,147628.0
2022-12-23 15:30:00,32.8,32.82,32.66,32.69,134285.0,32.0163,32.0358,31.8796,31.9089,134285.0
2022-12-23 15:40:00,32.73,32.93,32.71,32.92,296844.0,31.948,32.1432,31.9284,32.1334,296844.0
2022-12-23 15:50:00,32.91,33.02,32.77,33.0,731105.0,32.1237,32.231,31.987,32.2115,731105.0
2022-12-27 09:30:00,32.98,33.02,32.45,32.61,635584.0,32.192,32.231,31.6746,31.8308,635584.0
2022-12-27 09:40:00,32.6,32.62,32.26,32.38,454431.0,31.8211,31.8406,31.4892,31.6063,454431.0
2022-12-27 09:50:00,32.39,32.47,32.3,32.36,256602.0,31.6161,31.6942,31.5282,31.5868,256602.0
2022-12-27 10:00:00,32.37,32.41,32.15,32.35,336333.0,31.5966,31.6356,31.3818,31.577,336333.0
2022-12-27 10:10:00,32.36,32.86,32.28,32.77,452244.0,31.5868,32.0748,31.5087,31.987,452244.0
2022-12-27 10:20:00,32.78,33.01,32.76,32.86,419656.0,31.9968,32.2213,31.9772,32.0748,419656.0
2022-12-27 10:30:00,32.87,32.95,32.73,32.94,205860.0,32.0846,32.1627,31.948,32.1529,205860.0
2022-12-27 10:40:00,32.93,33.06,32.86,32.98,283921.0,32.1432,32.2701,32.0748,32.192,283921.0
2022-12-27 10:50:00,32.99,33.0,32.71,32.74,332249.0,32.2017,32.2115,31.9284,31.9577,332249.0
2022-12-27 11:00:00,32.74,32.84,32.66,32.84,211724.0,31.9577,32.0553,31.8796,32.0553,211724.0
2022-12-27 11:10:00,32.84,32.86,32.73,32.73,154352.0,32.0553,32.0748,31.948,31.948,154352.0
2022-12-27 11:20:00,32.73,32.87,32.66,32.84,152633.0,31.948,32.0846,31.8796,32.0553,152633.0
2022-12-27 11:30:00,32.84,32.94,32.75,32.89,174676.0,32.0553,32.1529,31.9675,32.1041,174676.0
2022-12-27 11:40:00,32.89,32.98,32.83,32.9,172971.0,32.1041,32.192,32.0456,32.1139,172971.0
2022-12-27 11:50:00,32.91,32.92,32.83,32.85,52232.0,32.1237,32.1334,32.0456,32.0651,52232.0
2022-12-27 12:00:00,32.84,32.95,32.84,32.87,76708.0,32.0553,32.1627,32.0553,32.0846,76708.0
2022-12-27 12:10:00,32.88,33.05,32.87,32.92,190087.0,32.0944,32.2603,32.0846,32.1334,190087.0
2022-12-27 12:20:00,32.91,32.91,32.78,32.79,95569.0,32.1237,32.1237,31.9968,32.0065,95569.0
2022-12-27 12:30:00,32.78,32.87,32.78,32.85,89232.0,31.9968,32.0846,31.9968,32.0651,89232.0
2022-12-27 12:40:00,32.85,32.86,32.63,32.65,142438.0,32.0651,32.0748,31.8503,31.8699,142438.0
2022-12-27 12:50:00,32.64,32.8,32.63,32.77,89263.0,31.8601,32.0163,31.8503,31.987,89263.0
2022-12-27 13:00:00,32.78,32.91,32.76,32.86,125119.0,31.9968,32.1237,31.9772,32.0748,125119.0
2022-12-27 13:10:00,32.87,32.88,32.78,32.8,56722.0,32.0846,32.0944,31.9968,32.0163,56722.0
2022-12-27 13:20:00,32.79,32.81,32.74,32.75,88458.0,32.0065,32.026,31.9577,31.9675,88458.0
2022-12-27 13:30:00,32.74,32.77,32.68,32.73,81746.0,31.9577,31.987,31.8991,31.948,81746.0
2022-12-27 13:40:00,32.72,32.76,32.65,32.72,122617.0,31.9382,31.9772,31.8699,31.9382,122617.0
2022-12-27 13:50:00,32.72,32.72,32.51,32.55,161713.0,31.9382,31.9382,31.7332,31.7723,161713.0
2022-12-27 14:00:00,32.54,32.68,32.53,32.61,165367.0,31.7625,31.8991,31.7527,31.8308,165367.0
2022-12-27 14:10:00,32.62,32.64,32.47,32.5,160765.0,31.8406,31.8601,31.6942,31.7234,160765.0
2022-12-27 14:20:00,32.5,32.56,32.4,32.44,216859.0,31.7234,31.782,31.6258,31.6649,216859.0
2022-12-27 14:30:00,32.42,32.5,32.4,32.43,133651.0,31.6454,31.7234,31.6258,31.6551,133651.0
2022-12-27 14:40:00,32.42,32.58,32.37,32.57,170380.0,31.6454,31.8015,31.5966,31.7918,170380.0
2022-12-27 14:50:00,32.58,32.63,32.52,32.58,134959.0,31.8015,31.8503,31.743,31.8015,134959.0
2022-12-27 15:00:00,32.59,32.7,32.53,32.69,104602.0,31.8113,31.9187,31.7527,31.9089,104602.0
2022-12-27 15:10:00,32.67,32.79,32.64,32.69,99833.0,31.8894,32.0065,31.8601,31.9089,99833.0
2022-12-27 15:20:00,32.69,32.78,32.67,32.75,79234.0,31.9089,31.9968,31.8894,31.9675,79234.0
2022-12-27 15:30:00,32.75,32.86,32.71,32.84,216343.0,31.9675,32.0748,31.9284,32.0553,216343.0
2022-12-27 15:40:00,32.83,32.85,32.68,32.72,195738.0,32.0456,32.0651,31.8991,31.9382,195738.0
2022-12-27 15:50:00,32.72,32.72,32.52,32.6,459570.0,31.9382,31.9382,31.743,31.8211,459570.0
2022-12-28 09:30:00,32.59,33.1,32.39,32.96,483468.0,31.8113,32.3091,31.6161,32.1725,483468.0
2022-12-28 09:40:00,32.96,33.07,32.89,33.04,439732.0,32.1725,32.2798,32.1041,32.2505,439732.0
2022-12-28 09:50:00,33.03,33.04,32.64,32.77,408388.0,32.2408,32.2505,31.8601,31.987,408388.0
2022-12-28 10:00:00,32.76,32.98,32.68,32.71,376869.0,31.9772,32.192,31.8991,31.9284,376869.0
2022-12-28 10:10:00,32.71,32.81,32.61,32.8,614619.0,31.9284,32.026,31.8308,32.0163,614619.0
2022-12-28 10:20:00,32.8,32.81,32.32,32.4,457886.0,32.0163,32.026,31.5477,31.6258,457886.0
2022-12-28 10:30:00,32.39,32.5,32.3,32.38,425086.0,31.6161,31.7234,31.5282,31.6063,425086.0
2022-12-28 10:40:00,32.37,32.47,32.33,32.38,322023.0,31.5966,31.6942,31.5575,31.6063,322023.0
2022-12-28 10:50:00,32.38,32.38,32.05,32.08,308112.0,31.6063,31.6063,31.2842,31.3135,308112.0
2022-12-28 11:00:00,32.08,32.14,31.92,31.97,283599.0,31.3135,31.372,31.1573,31.2061,283599.0
2022-12-28 11:10:00,31.97,32.04,31.86,32.02,282067.0,31.2061,31.2744,31.0987,31.2549,282067.0
2022-12-28 11:20:00,32.01,32.07,31.96,32.01,216049.0,31.2452,31.3037,31.1964,31.2452,216049.0
2022-12-28 11:30:00,32.01,32.04,31.86,31.91,213406.0,31.2452,31.2744,31.0987,31.1475,213406.0
2022-12-28 11:40:00,31.91,31.98,31.8,31.8,180227.0,31.1475,31.2159,31.0402,31.0402,180227.0
2022-12-28 11:50:00,31.81,31.89,31.75,31.77,133351.0,31.0499,31.128,30.9914,31.0109,133351.0
2022-12-28 12:00:00,31.77,31.82,31.6,31.68,273213.0,31.0109,31.0597,30.845,30.923,273213.0
2022-12-28 12:10:00,31.69,31.71,31.54,31.6,172492.0,30.9328,30.9523,30.7864,30.845,172492.0
2022-12-28 12:20:00,31.6,31.68,31.54,31.67,156585.0,30.845,30.923,30.7864,30.9133,156585.0
2022-12-28 12:30:00,31.68,31.86,31.67,31.79,198385.0,30.923,31.0987,30.9133,31.0304,198385.0
2022-12-28 12:40:00,31.79,31.99,31.74,31.99,190732.0,31.0304,31.2256,30.9816,31.2256,190732.0
2022-12-28 12:50:00,31.99,32.11,31.93,32.07,173186.0,31.2256,31.3428,31.1671,31.3037,173186.0
2022-12-28 13:00:00,32.06,32.25,32.03,32.2,268123.0,31.294,31.4794,31.2647,31.4306,268123.0
2022-12-28 13:10:00,32.2,32.29,32.1,32.15,210972.0,31.4306,31.5185,31.333,31.3818,210972.0
2022-12-28 13:20:00,32.15,32.18,32.0,32.05,181673.0,31.3818,31.4111,31.2354,31.2842,181673.0
2022-12-28 13:30:00,32.05,32.06,31.87,31.88,151931.0,31.2842,31.294,31.1085,31.1183,151931.0
2022-12-28 13:40:00,31.87,32.01,31.87,31.95,138750.0,31.1085,31.2452,31.1085,31.1866,138750.0
2022-12-28 13:50:00,31.95,31.97,31.84,31.89,170133.0,31.1866,31.2061,31.0792,31.128,170133.0
2022-12-28 14:00:00,31.9,31.97,31.81,31.84,109943.0,31.1378,31.2061,31.0499,31.0792,109943.0
2022-12-28 14:10:00,31.84,31.91,31.76,31.9,189278.0,31.0792,31.1475,31.0011,31.1378,189278.0
2022-12-28 14:20:00,31.9,31.91,31.78,31.82,90614.0,31.1378,31.1475,31.0207,31.0597,90614.0
2022-12-28 14:30:00,31.81,31.94,31.76,31.82,135880.0,31.0499,31.1768,31.0011,31.0597,135880.0
2022-12-28 14:40:00,31.83,32.07,31.83,31.96,239290.0,31.0695,31.3037,31.0695,31.1964,239290.0
2022-12-28 14:50:00,31.96,31.97,31.8,31.82,141102.0,31.1964,31.2061,31.0402,31.0597,141102.0
2022-12-28 15:00:00,31.83,31.84,31.63,31.65,375495.0,31.0695,31.0792,30.8742,30.8938,375495.0
2022-12-28 15:10:00,31.65,31.65,31.44,31.54,298792.0,30.8938,30.8938,30.6888,30.7864,298792.0
2022-12-28 15:20:00,31.53,31.57,31.42,31.48,144166.0,30.7766,30.8157,30.6693,30.7278,144166.0
2022-12-28 15:30:00,31.48,31.59,31.43,31.49,191185.0,30.7278,30.8352,30.679,30.7376,191185.0
2022-12-28 15:40:00,31.5,31.51,31.33,31.46,199244.0,30.7473,30.7571,30.5814,30.7083,199244.0
2022-12-28 15:50:00,31.46,31.5,31.38,31.39,741441.0,30.7083,30.7473,30.6302,30.64,741441.0
2022-12-29 09:30:00,32.08,32.39,31.94,32.34,751631.0,31.3135,31.6161,31.1768,31.5673,751631.0
2022-12-29 09:40:00,32.34,32.57,32.34,32.53,480440.0,31.5673,31.7918,31.5673,31.7527,480440.0
2022-12-29 09:50:00,32.53,32.62,32.38,32.56,459050.0,31.7527,31.8406,31.6063,31.782,459050.0
2022-12-29 10:00:00,32.57,32.75,32.5,32.67,492958.0,31.7918,31.9675,31.7234,31.8894,492958.0
2022-12-29 10:10:00,32.67,32.88,32.67,32.88,635797.0,31.8894,32.0944,31.8894,32.0944,635797.0
2022-12-29 10:20:00,32.88,32.9,32.72,32.73,419468.0,32.0944,32.1139,31.9382,31.948,419468.0
2022-12-29 10:30:00,32.74,32.94,32.74,32.91,316744.0,31.9577,32.1529,31.9577,32.1237,316744.0
2022-12-29 10:40:00,32.91,32.95,32.79,32.81,619016.0,32.1237,32.1627,32.0065,32.026,619016.0
2022-12-29 10:50:00,32.83,32.98,32.83,32.94,273359.0,32.0456,32.192,32.0456,32.1529,273359.0
2022-12-29 11:00:00,32.96,32.98,32.8,32.83,168292.0,32.1725,32.192,32.0163,32.0456,168292.0
2022-12-29 11:10:00,32.83,32.89,32.74,32.84,444026.0,32.0456,32.1041,31.9577,32.0553,444026.0
2022-12-29 11:20:00,32.84,32.91,32.78,32.89,207939.0,32.0553,32.1237,31.9968,32.1041,207939.0
2022-12-29 11:30:00,32.89,33.05,32.89,33.02,223629.0,32.1041,32.2603,32.1041,32.231,223629.0
2022-12-29 11:40:00,33.02,33.15,33.0,33.13,181937.0,32.231,32.3579,32.2115,32.3384,181937.0
2022-12-29 11:50:00,33.13,33.23,33.12,33.15,256177.0,32.3384,32.436,32.3286,32.3579,256177.0
2022-12-29 12:00:00,33.15,33.17,33.07,33.15,113839.0,32.3579,32.3774,32.2798,32.3579,113839.0
2022-12-29 12:10:00,33.16,33.21,33.07,33.16,139816.0,32.3677,32.4165,32.2798,32.3677,139816.0
2022-12-29 12:20:00,33.15,33.2,33.09,33.12,98207.0,32.3579,32.4067,32.2994,32.3286,98207.0
2022-12-29 12:30:00,33.12,33.15,32.98,33.03,131699.0,32.3286,32.3579,32.192,32.2408,131699.0
2022-12-29 12:40:00,33.02,33.08,33.01,33.04,257809.0,32.231,32.2896,32.2213,32.2505,257809.0
2022-12-29 12:50:00,33.06,33.17,33.06,33.13,103457.0,32.2701,32.3774,32.2701,32.3384,103457.0
2022-12-29 13:00:00,33.12,33.17,32.97,33.0,152444.0,32.3286,32.3774,32.1822,32.2115,152444.0
2022-12-29 13:10:00,33.0,33.13,32.99,33.07,80766.0,32.2115,32.3384,32.2017,32.2798,80766.0
2022-12-29 13:20:00,33.06,33.11,33.01,33.06,98036.0,32.2701,32.3189,32.2213,32.2701,98036.0
2022-12-29 13:30:00,33.07,33.09,33.0,33.08,86293.0,32.2798,32.2994,32.2115,32.2896,86293.0
2022-12-29 13:40:00,33.08,33.15,33.07,33.11,66992.0,32.2896,32.3579,32.2798,32.3189,66992.0
2022-12-29 13:50:00,33.12,33.16,33.07,33.14,81589.0,32.3286,32.3677,32.2798,32.3482,81589.0
2022-12-29 14:00:00,33.13,33.25,33.12,33.16,151168.0,32.3384,32.4555,32.3286,32.3677,151168.0
2022-12-29 14:10:00,33.16,33.17,33.09,33.16,82720.0,32.3677,32.3774,32.2994,32.3677,82720.0
2022-12-29 14:20:00,33.16,33.17,33.06,33.07,81246.0,32.3677,32.3774,32.2701,32.2798,81246.0
2022-12-29 14:30:00,33.07,33.13,33.03,33.13,58413.0,32.2798,32.3384,32.2408,32.3384,58413.0
2022-12-29 14:40:00,33.11,33.2,33.11,33.12,116113.0,32.3189,32.4067,32.3189,32.3286,116113.0
2022-12-29 14:50:00,33.13,33.14,33.03,33.06,62582.0,32.3384,32.3482,32.2408,32.2701,62582.0
2022-12-29 15:00:00,33.05,33.14,33.04,33.1,140016.0,32.2603,32.3482,32.2505,32.3091,140016.0
2022-12-29 15:10:00,33.1,33.1,32.95,33.0,491324.0,32.3091,32.3091,32.1627,32.2115,491324.0
2022-12-29 15:20:00,33.0,33.08,32.97,33.01,131584.0,32.2115,32.2896,32.1822,32.2213,131584.0
2022-12-29 15:30:00,33.02,33.11,33.02,33.05,119580.0,32.231,32.3189,32.231,32.2603,119580.0
2022-12-29 15:40:00,33.05,33.14,33.02,33.13,252286.0,32.2603,32.3482,32.231,32.3384,252286.0
2022-12-29 15:50:00,33.13,33.18,32.95,33.0,1577437.0,32.3384,32.3872,32.1627,32.2115,1577437.0
2022-12-30 09:30:00,32.3,32.54,32.15,32.42,712607.0,31.5282,31.7625,31.3818,31.6454,712607.0
2022-12-30 09:40:00,32.4,32.41,31.88,31.93,736781.0,31.6258,31.6356,31.1183,31.1671,736781.0
2022-12-30 09:50:00,31.93,32.25,31.92,32.25,511865.0,31.1671,31.4794,31.1573,31.4794,511865.0
2022-12-30 10:00:00,32.25,32.28,32.04,32.08,280317.0,31.4794,31.5087,31.2744,31.3135,280317.0
2022-12-30 10:10:00,32.06,32.46,32.06,32.44,382773.0,31.294,31.6844,31.294,31.6649,382773.0
2022-12-30 10:20:00,32.44,32.48,32.29,32.34,395212.0,31.6649,31.7039,31.5185,31.5673,395212.0
2022-12-30 10:30:00,32.34,32.37,32.22,32.3,253206.0,31.5673,31.5966,31.4501,31.5282,253206.0
2022-12-30 10:40:00,32.3,32.54,32.23,32.51,252787.0,31.5282,31.7625,31.4599,31.7332,252787.0
2022-12-30 10:50:00,32.5,32.51,32.18,32.23,232415.0,31.7234,31.7332,31.4111,31.4599,232415.0
2022-12-30 11:00:00,32.23,32.29,32.18,32.28,143242.0,31.4599,31.5185,31.4111,31.5087,143242.0
2022-12-30 11:10:00,32.29,32.32,32.11,32.13,401003.0,31.5185,31.5477,31.3428,31.3623,401003.0
2022-12-30 11:20:00,32.14,32.14,32.05,32.09,150725.0,31.372,31.372,31.2842,31.3232,150725.0
2022-12-30 11:30:00,32.07,32.29,32.04,32.26,184961.0,31.3037,31.5185,31.2744,31.4892,184961.0
2022-12-30 11:40:00,32.25,32.27,32.19,32.21,90802.0,31.4794,31.4989,31.4209,31.4404,90802.0
2022-12-30 11:50:00,32.21,32.35,32.17,32.32,179348.0,31.4404,31.577,31.4013,31.5477,179348.0
2022-12-30 12:00:00,32.33,32.35,32.25,32.28,111820.0,31.5575,31.577,31.4794,31.5087,111820.0
2022-12-30 12:10:00,32.28,32.35,32.24,32.31,157987.0,31.5087,31.577,31.4697,31.538,157987.0
2022-12-30 12:20:00,32.31,32.38,32.28,32.33,104259.0,31.538,31.6063,31.5087,31.5575,104259.0
2022-12-30 12:30:00,32.33,32.41,32.3,32.3,100688.0,31.5575,31.6356,31.5282,31.5282,100688.0
2022-12-30 12:40:00,32.3,32.37,32.28,32.32,140290.0,31.5282,31.5966,31.5087,31.5477,140290.0
2022-12-30 12:50:00,32.33,32.38,32.23,32.38,138780.0,31.5575,31.6063,31.4599,31.6063,138780.0
2022-12-30 13:00:00,32.39,32.39,32.26,32.28,216982.0,31.6161,31.6161,31.4892,31.5087,216982.0
2022-12-30 13:10:00,32.28,32.3,32.11,32.12,115502.0,31.5087,31.5282,31.3428,31.3525,115502.0
2022-12-30 13:20:00,32.11,32.11,31.73,31.97,471512.0,31.3428,31.3428,30.9718,31.2061,471512.0
2022-12-30 13:30:00,31.95,32.14,31.94,32.06,188130.0,31.1866,31.372,31.1768,31.294,188130.0
2022-12-30 13:40:00,32.06,32.06,31.94,31.99,147138.0,31.294,31.294,31.1768,31.2256,147138.0
2022-12-30 13:50:00,31.98,32.03,31.94,31.96,105598.0,31.2159,31.2647,31.1768,31.1964,105598.0
2022-12-30 14:00:00,31.96,32.01,31.81,31.82,213080.0,31.1964,31.2452,31.0499,31.0597,213080.0
2022-12-30 14:10:00,31.81,31.89,31.77,31.83,178639.0,31.0499,31.128,31.0109,31.0695,178639.0
2022-12-30 14:20:00,31.83,31.93,31.79,31.9,178032.0,31.0695,31.1671,31.0304,31.1378,178032.0
2022-12-30 14:30:00,31.9,31.99,31.87,31.92,223998.0,31.1378,31.2256,31.1085,31.1573,223998.0
2022-12-30 14:40:00,31.91,31.93,31.79,31.82,175828.0,31.1475,31.1671,31.0304,31.0597,175828.0
2022-12-30 14:50:00,31.82,31.95,31.81,31.89,148909.0,31.0597,31.1866,31.0499,31.128,148909.0
2022-12-30 15:00:00,31.89,32.13,31.89,32.1,239111.0,31.128,31.3623,31.128,31.333,239111.0
2022-12-30 15:10:00,32.09,32.4,32.08,32.27,312456.0,31.3232,31.6258,31.3135,31.4989,312456.0
2022-12-30 15:20:00,32.28,32.34,32.19,32.21,281636.0,31.5087,31.5673,31.4209,31.4404,281636.0
2022-12-30 15:30:00,32.22,32.41,32.18,32.39,228106.0,31.4501,31.6356,31.4111,31.6161,228106.0
2022-12-30 15:40:00,32.4,32.63,32.36,32.62,550567.0,31.6258,31.8503,31.5868,31.8406,550567.0
2022-12-30 15:50:00,32.62,32.78,32.61,32.75,1058763.0,31.8406,31.9968,31.8308,31.9675,1058763.0
2023-01-03 09:30:00,33.27,33.52,33.04,33.5,704147.0,32.475,32.7191,32.2505,32.6996,704147.0
2023-01-03 09:40:00,33.51,33.77,32.89,33.02,870718.0,32.7093,32.9631,32.1041,32.231,870718.0
2023-01-03 09:50:00,33.02,33.13,32.54,32.56,686559.0,32.231,32.3384,31.7625,31.782,686559.0
2023-01-03 10:00:00,32.57,32.78,32.55,32.64,404319.0,31.7918,31.9968,31.7723,31.8601,404319.0
2023-01-03 10:10:00,32.63,32.64,32.17,32.18,441005.0,31.8503,31.8601,31.4013,31.4111,441005.0
2023-01-03 10:20:00,32.19,32.37,32.16,32.36,302911.0,31.4209,31.5966,31.3916,31.5868,302911.0
2023-01-03 10:30:00,32.36,32.4,32.15,32.36,359564.0,31.5868,31.6258,31.3818,31.5868,359564.0
2023-01-03 10:40:00,32.39,32.56,32.38,32.49,199362.0,31.6161,31.782,31.6063,31.7137,199362.0
2023-01-03 10:50:00,32.5,32.66,32.35,32.64,238243.0,31.7234,31.8796,31.577,31.8601,238243.0
2023-01-03 11:00:00,32.65,32.72,32.3,32.31,246814.0,31.8699,31.9382,31.5282,31.538,246814.0
2023-01-03 11:10:00,32.32,32.33,31.99,32.12,303582.0,31.5477,31.5575,31.2256,31.3525,303582.0
2023-01-03 11:20:00,32.11,32.23,31.99,32.13,258785.0,31.3428,31.4599,31.2256,31.3623,258785.0
2023-01-03 11:30:00,32.13,32.13,31.87,32.04,281170.0,31.3623,31.3623,31.1085,31.2744,281170.0
2023-01-03 11:40:00,32.02,32.05,31.79,31.89,220797.0,31.2549,31.2842,31.0304,31.128,220797.0
2023-01-03 11:50:00,31.89,31.95,31.78,31.89,236784.0,31.128,31.1866,31.0207,31.128,236784.0
2023-01-03 12:00:00,31.88,32.03,31.82,31.98,246465.0,31.1183,31.2647,31.0597,31.2159,246465.0
2023-01-03 12:10:00,31.97,32.04,31.86,31.91,156428.0,31.2061,31.2744,31.0987,31.1475,156428.0
2023-01-03 12:20:00,31.91,31.98,31.71,31.84,333730.0,31.1475,31.2159,30.9523,31.0792,333730.0
2023-01-03 12:30:00,31.86,32.13,31.83,31.99,330035.0,31.0987,31.3623,31.0695,31.2256,330035.0
2023-01-03 12:40:00,31.98,31.98,31.56,31.64,285497.0,31.2159,31.2159,30.8059,30.884,285497.0
2023-01-03 12:50:00,31.66,31.84,31.6,31.77,272098.0,30.9035,31.0792,30.845,31.0109,272098.0
2023-01-03 13:00:00,31.74,31.81,31.7,31.76,122602.0,30.9816,31.0499,30.9426,31.0011,122602.0
2023-01-03 13:10:00,31.75,31.86,31.7,31.72,130620.0,30.9914,31.0987,30.9426,30.9621,130620.0
2023-01-03 13:20:00,31.73,32.04,31.69,31.99,244814.0,30.9718,31.2744,30.9328,31.2256,244814.0
2023-01-03 13:30:00,32.0,32.02,31.89,31.91,165173.0,31.2354,31.2549,31.128,31.1475,165173.0
2023-01-03 13:40:00,31.93,32.05,31.85,31.94,111440.0,31.1671,31.2842,31.089,31.1768,111440.0
2023-01-03 13:50:00,31.93,32.11,31.92,32.08,135794.0,31.1671,31.3428,31.1573,31.3135,135794.0
2023-01-03 14:00:00,32.08,32.17,31.96,32.03,234534.0,31.3135,31.4013,31.1964,31.2647,234534.0
2023-01-03 14:10:00,32.02,32.04,31.86,31.91,156556.0,31.2549,31.2744,31.0987,31.1475,156556.0
2023-01-03 14:20:00,31.93,31.97,31.81,31.86,203310.0,31.1671,31.2061,31.0499,31.0987,203310.0
2023-01-03 14:30:00,31.86,31.88,31.63,31.71,203114.0,31.0987,31.1183,30.8742,30.9523,203114.0
2023-01-03 14:40:00,31.7,32.31,31.69,32.26,519979.0,30.9426,31.538,30.9328,31.4892,519979.0
2023-01-03 14:50:00,32.27,32.27,32.04,32.12,387375.0,31.4989,31.4989,31.2744,31.3525,387375.0
2023-01-03 15:00:00,32.13,32.29,32.07,32.12,261428.0,31.3623,31.5185,31.3037,31.3525,261428.0
2023-01-03 15:10:00,32.11,32.41,32.11,32.3,277869.0,31.3428,31.6356,31.3428,31.5282,277869.0
2023-01-03 15:20:00,32.29,32.3,32.08,32.21,247127.0,31.5185,31.5282,31.3135,31.4404,247127.0
2023-01-03 15:30:00,32.22,32.4,32.2,32.28,413046.0,31.4501,31.6258,31.4306,31.5087,413046.0
2023-01-03 15:40:00,32.28,32.38,32.22,32.34,262670.0,31.5087,31.6063,31.4501,31.5673,262670.0
2023-01-03 15:50:00,32.34,32.43,32.26,32.34,509033.0,31.5673,31.6551,31.4892,31.5673,509033.0
2023-01-04 09:30:00,32.91,33.07,32.59,32.93,560237.0,32.1237,32.2798,31.8113,32.1432,560237.0
2023-01-04 09:40:00,32.93,33.17,32.66,32.81,415306.0,32.1432,32.3774,31.8796,32.026,415306.0
2023-01-04 09:50:00,32.81,32.97,32.75,32.93,150436.0,32.026,32.1822,31.9675,32.1432,150436.0
2023-01-04 10:00:00,32.92,33.2,32.25,32.34,808458.0,32.1334,32.4067,31.4794,31.5673,808458.0
2023-01-04 10:10:00,32.34,32.5,32.11,32.44,415193.0,31.5673,31.7234,31.3428,31.6649,415193.0
2023-01-04 10:20:00,32.42,32.53,32.26,32.53,218770.0,31.6454,31.7527,31.4892,31.7527,218770.0
2023-01-04 10:30:00,32.52,32.56,32.34,32.43,233962.0,31.743,31.782,31.5673,31.6551,233962.0
2023-01-04 10:40:00,32.44,32.84,32.37,32.8,335638.0,31.6649,32.0553,31.5966,32.0163,335638.0
2023-01-04 10:50:00,32.81,32.87,32.73,32.87,260525.0,32.026,32.0846,31.948,32.0846,260525.0
2023-01-04 11:00:00,32.87,32.9,32.69,32.84,271352.0,32.0846,32.1139,31.9089,32.0553,271352.0
2023-01-04 11:10:00,32.82,33.03,32.82,32.95,252555.0,32.0358,32.2408,32.0358,32.1627,252555.0
2023-01-04 11:20:00,32.96,33.05,32.9,33.04,126660.0,32.1725,32.2603,32.1139,32.2505,126660.0
2023-01-04 11:30:00,33.06,33.46,33.06,33.44,359708.0,32.2701,32.6605,32.2701,32.641,359708.0
2023-01-04 11:40:00,33.47,33.5,33.38,33.46,216601.0,32.6703,32.6996,32.5824,32.6605,216601.0
2023-01-04 11:50:00,33.47,33.61,33.43,33.51,191922.0,32.6703,32.8069,32.6312,32.7093,191922.0
2023-01-04 12:00:00,33.52,33.54,33.4,33.45,156230.0,32.7191,32.7386,32.6019,32.6507,156230.0
2023-01-04 12:10:00,33.44,33.5,33.41,33.47,102458.0,32.641,32.6996,32.6117,32.6703,102458.0
2023-01-04 12:20:00,33.48,33.54,33.42,33.43,124958.0,32.68,32.7386,32.6215,32.6312,124958.0
2023-01-04 12:30:00,33.45,33.56,33.44,33.53,116532.0,32.6507,32.7581,32.641,32.7288,116532.0
2023-01-04 12:40:00,33.55,33.57,33.45,33.47,156465.0,32.7484,32.7679,32.6507,32.6703,156465.0
2023-01-04 12:50:00,33.48,33.51,33.22,33.22,119813.0,32.68,32.7093,32.4262,32.4262,119813.0
2023-01-04 13:00:00,33.21,33.23,33.04,33.2,101842.0,32.4165,32.436,32.2505,32.4067,101842.0
2023-01-04 13:10:00,33.2,33.41,33.19,33.39,112854.0,32.4067,32.6117,32.397,32.5922,112854.0
2023-01-04 13:20:00,33.39,33.41,33.33,33.35,79995.0,32.5922,32.6117,32.5336,32.5531,79995.0
2023-01-04 13:30:00,33.34,33.47,33.34,33.44,83236.0,32.5434,32.6703,32.5434,32.641,83236.0
2023-01-04 13:40:00,33.44,33.45,33.26,33.34,73588.0,32.641,32.6507,32.4653,32.5434,73588.0
2023-01-04 13:50:00,33.33,33.36,33.18,33.23,79673.0,32.5336,32.5629,32.3872,32.436,79673.0
2023-01-04 14:00:00,33.21,33.52,32.7,32.88,621304.0,32.4165,32.7191,31.9187,32.0944,621304.0
2023-01-04 14:10:00,32.89,33.3,32.77,33.24,387783.0,32.1041,32.5043,31.987,32.4458,387783.0
2023-01-04 14:20:00,33.24,33.25,32.42,32.49,414738.0,32.4458,32.4555,31.6454,31.7137,414738.0
2023-01-04 14:30:00,32.49,32.68,32.4,32.61,235357.0,31.7137,31.8991,31.6258,31.8308,235357.0
2023-01-04 14:40:00,32.6,32.81,32.51,32.66,203401.0,31.8211,32.026,31.7332,31.8796,203401.0
2023-01-04 14:50:00,32.65,32.96,32.56,32.94,167327.0,31.8699,32.1725,31.782,32.1529,167327.0
2023-01-04 15:00:00,32.94,33.15,32.87,32.99,242722.0,32.1529,32.3579,32.0846,32.2017,242722.0
2023-01-04 15:10:00,32.99,33.07,32.87,32.98,152186.0,32.2017,32.2798,32.0846,32.192,152186.0
2023-01-04 15:20:00,32.99,33.04,32.78,32.82,263526.0,32.2017,32.2505,31.9968,32.0358,263526.0
2023-01-04 15:30:00,32.81,32.84,32.48,32.59,234861.0,32.026,32.0553,31.7039,31.8113,234861.0
2023-01-04 15:40:00,32.58,32.67,32.42,32.66,255179.0,31.8015,31.8894,31.6454,31.8796,255179.0
2023-01-04 15:50:00,32.67,33.12,32.66,33.06,427834.0,31.8894,32.3286,31.8796,32.2701,427834.0
2023-01-05 09:30:00,32.52,32.52,32.02,32.06,466619.0,31.743,31.743,31.2549,31.294,466619.0
2023-01-05 09:40:00,32.05,32.05,31.77,31.87,508902.0,31.2842,31.2842,31.0109,31.1085,508902.0
2023-01-05 09:50:00,31.88,32.19,31.85,32.1,408693.0,31.1183,31.4209,31.089,31.333,408693.0
2023-01-05 10:00:00,32.09,32.54,31.98,32.27,949765.0,31.3232,31.7625,31.2159,31.4989,949765.0
2023-01-05 10:10:00,32.28,32.47,32.12,32.16,429145.0,31.5087,31.6942,31.3525,31.3916,429145.0
2023-01-05 10:20:00,32.17,32.23,31.97,32.13,276274.0,31.4013,31.4599,31.2061,31.3623,276274.0
2023-01-05 10:30:00,32.13,32.18,31.94,32.05,253335.0,31.3623,31.4111,31.1768,31.2842,253335.0
2023-01-05 10:40:00,32.05,32.24,31.96,32.12,174611.0,31.2842,31.4697,31.1964,31.3525,174611.0
2023-01-05 10:50:00,32.13,32.13,31.88,31.9,173357.0,31.3623,31.3623,31.1183,31.1378,173357.0
2023-01-05 11:00:00,31.91,32.02,31.83,31.98,220631.0,31.1475,31.2549,31.0695,31.2159,220631.0
2023-01-05 11:10:00,31.99,32.15,31.92,31.93,306809.0,31.2256,31.3818,31.1573,31.1671,306809.0
2023-01-05 11:20:00,31.92,31.95,31.75,31.88,318370.0,31.1573,31.1866,30.9914,31.1183,318370.0
2023-01-05 11:30:00,31.87,31.99,31.84,31.89,147044.0,31.1085,31.2256,31.0792,31.128,147044.0
2023-01-05 11:40:00,31.9,32.09,31.85,32.03,184662.0,31.1378,31.3232,31.089,31.2647,184662.0
2023-01-05 11:50:00,32.03,32.04,31.85,31.89,138909.0,31.2647,31.2744,31.089,31.128,138909.0
2023-01-05 12:00:00,31.88,32.11,31.86,32.07,229604.0,31.1183,31.3428,31.0987,31.3037,229604.0
2023-01-05 12:10:00,32.07,32.07,31.83,31.85,189730.0,31.3037,31.3037,31.0695,31.089,189730.0
2023-01-05 12:20:00,31.86,32.05,31.82,32.0,129078.0,31.0987,31.2842,31.0597,31.2354,129078.0
2023-01-05 12:30:00,31.99,32.18,31.98,32.02,281301.0,31.2256,31.4111,31.2159,31.2549,281301.0
2023-01-05 12:40:00,32.03,32.04,31.93,31.98,158652.0,31.2647,31.2744,31.1671,31.2159,158652.0
2023-01-05 12:50:00,31.97,32.0,31.9,31.9,100338.0,31.2061,31.2354,31.1378,31.1378,100338.0
2023-01-05 13:00:00,31.9,31.98,31.85,31.96,136019.0,31.1378,31.2159,31.089,31.1964,136019.0
2023-01-05 13:10:00,31.93,31.95,31.82,31.84,74778.0,31.1671,31.1866,31.0597,31.0792,74778.0
2023-01-05 13:20:00,31.86,32.44,31.86,32.26,732491.0,31.0987,31.6649,31.0987,31.4892,732491.0
2023-01-05 13:30:00,32.28,32.44,32.25,32.28,273272.0,31.5087,31.6649,31.4794,31.5087,273272.0
2023-01-05 13:40:00,32.3,32.38,32.18,32.23,165259.0,31.5282,31.6063,31.4111,31.4599,165259.0
2023-01-05 13:50:00,32.24,32.32,32.15,32.2,110314.0,31.4697,31.5477,31.3818,31.4306,110314.0
2023-01-05 14:00:00,32.22,32.33,32.16,32.31,195025.0,31.4501,31.5575,31.3916,31.538,195025.0
2023-01-05 14:10:00,32.31,32.33,32.12,32.25,196167.0,31.538,31.5575,31.3525,31.4794,196167.0
2023-01-05 14:20:00,32.26,32.27,32.07,32.11,191901.0,31.4892,31.4989,31.3037,31.3428,191901.0
2023-01-05 14:30:00,32.1,32.42,32.1,32.34,269020.0,31.333,31.6454,31.333,31.5673,269020.0
2023-01-05 14:40:00,32.35,32.5,32.3,32.43,238338.0,31.577,31.7234,31.5282,31.6551,238338.0
2023-01-05 14:50:00,32.43,32.46,32.26,32.28,206395.0,31.6551,31.6844,31.4892,31.5087,206395.0
2023-01-05 15:00:00,32.27,32.27,32.12,32.14,163744.0,31.4989,31.4989,31.3525,31.372,163744.0
2023-01-05 15:10:00,32.13,32.14,32.01,32.04,233099.0,31.3623,31.372,31.2452,31.2744,233099.0
2023-01-05 15:20:00,32.04,32.08,31.9,31.96,188307.0,31.2744,31.3135,31.1378,31.1964,188307.0
2023-01-05 15:30:00,31.96,32.05,31.85,32.01,278840.0,31.1964,31.2842,31.089,31.2452,278840.0
2023-01-05 15:40:00,32.01,32.03,31.84,31.88,315172.0,31.2452,31.2647,31.0792,31.1183,315172.0
2023-01-05 15:50:00,31.88,31.96,31.78,31.91,944370.0,31.1183,31.1964,31.0207,31.1475,944370.0
2023-01-06 09:30:00,32.71,33.06,32.32,32.39,1099242.0,31.9284,32.2701,31.5477,31.6161,1099242.0
2023-01-06 09:40:00,32.4,32.45,31.91,32.06,816011.0,31.6258,31.6746,31.1475,31.294,816011.0
2023-01-06 09:50:00,32.07,32.44,32.02,32.25,383558.0,31.3037,31.6649,31.2549,31.4794,383558.0
2023-01-06 10:00:00,32.28,32.89,32.25,32.76,692743.0,31.5087,32.1041,31.4794,31.9772,692743.0
2023-01-06 10:10:00,32.77,33.05,32.7,32.97,499480.0,31.987,32.2603,31.9187,32.1822,499480.0
2023-01-06 10:20:00,33.0,33.0,32.71,32.79,315394.0,32.2115,32.2115,31.9284,32.0065,315394.0
2023-01-06 10:30:00,32.8,33.23,32.79,33.21,424797.0,32.0163,32.436,32.0065,32.4165,424797.0
2023-01-06 10:40:00,33.22,33.37,33.1,33.37,438852.0,32.4262,32.5727,32.3091,32.5727,438852.0
2023-01-06 10:50:00,33.37,33.46,33.29,33.38,318772.0,32.5727,32.6605,32.4946,32.5824,318772.0
2023-01-06 11:00:00,33.4,33.6,33.35,33.52,262526.0,32.6019,32.7972,32.5531,32.7191,262526.0
2023-01-06 11:10:00,33.52,33.54,33.33,33.39,173138.0,32.7191,32.7386,32.5336,32.5922,173138.0
2023-01-06 11:20:00,33.38,33.53,33.35,33.39,243152.0,32.5824,32.7288,32.5531,32.5922,243152.0
2023-01-06 11:30:00,33.41,33.53,33.31,33.51,184811.0,32.6117,32.7288,32.5141,32.7093,184811.0
2023-01-06 11:40:00,33.52,33.58,33.42,33.54,256058.0,32.7191,32.7776,32.6215,32.7386,256058.0
2023-01-06 11:50:00,33.53,33.75,33.53,33.63,309370.0,32.7288,32.9436,32.7288,32.8264,309370.0
2023-01-06 12:00:00,33.64,33.69,33.63,33.63,114465.0,32.8362,32.885,32.8264,32.8264,114465.0
2023-01-06 12:10:00,33.64,33.69,33.51,33.6,147363.0,32.8362,32.885,32.7093,32.7972,147363.0
2023-01-06 12:20:00,33.61,33.62,33.42,33.46,235049.0,32.8069,32.8167,32.6215,32.6605,235049.0
2023-01-06 12:30:00,33.47,33.53,33.38,33.48,292055.0,32.6703,32.7288,32.5824,32.68,292055.0
2023-01-06 12:40:00,33.48,33.5,33.38,33.46,47883.0,32.68,32.6996,32.5824,32.6605,47883.0
2023-01-06 12:50:00,33.47,33.48,33.33,33.43,122516.0,32.6703,32.68,32.5336,32.6312,122516.0
2023-01-06 13:00:00,33.43,33.53,33.37,33.48,152304.0,32.6312,32.7288,32.5727,32.68,152304.0
2023-01-06 13:10:00,33.47,33.56,33.44,33.5,186839.0,32.6703,32.7581,32.641,32.6996,186839.0
2023-01-06 13:20:00,33.5,33.62,33.47,33.6,37075.0,32.6996,32.8167,32.6703,32.7972,37075.0
2023-01-06 13:30:00,33.6,33.7,33.59,33.7,203238.0,32.7972,32.8948,32.7874,32.8948,203238.0
2023-01-06 13:40:00,33.7,33.78,33.65,33.7,150251.0,32.8948,32.9729,32.846,32.8948,150251.0
2023-01-06 13:50:00,33.7,33.78,33.63,33.75,194063.0,32.8948,32.9729,32.8264,32.9436,194063.0
2023-01-06 14:00:00,33.76,33.85,33.75,33.84,249600.0,32.9533,33.0412,32.9436,33.0314,249600.0
2023-01-06 14:10:00,33.85,34.02,33.83,34.0,368599.0,33.0412,33.2071,33.0217,33.1876,368599.0
2023-01-06 14:20:00,34.01,34.11,33.99,34.01,189090.0,33.1974,33.295,33.1778,33.1974,189090.0
2023-01-06 14:30:00,34.01,34.17,34.0,34.14,196682.0,33.1974,33.3535,33.1876,33.3243,196682.0
2023-01-06 14:40:00,34.13,34.17,34.04,34.14,216929.0,33.3145,33.3535,33.2267,33.3243,216929.0
2023-01-06 14:50:00,34.14,34.27,34.11,34.21,314628.0,33.3243,33.4512,33.295,33.3926,314628.0
2023-01-06 15:00:00,34.2,34.37,34.2,34.35,383845.0,33.3828,33.5488,33.3828,33.5292,383845.0
2023-01-06 15:10:00,34.35,34.38,34.23,34.25,226347.0,33.5292,33.5585,33.4121,33.4316,226347.0
2023-01-06 15:20:00,34.26,34.26,34.13,34.15,238003.0,33.4414,33.4414,33.3145,33.334,238003.0
2023-01-06 15:30:00,34.17,34.3,34.17,34.26,228935.0,33.3535,33.4804,33.3535,33.4414,228935.0
2023-01-06 15:40:00,34.26,34.34,34.2,34.2,419570.0,33.4414,33.5195,33.3828,33.3828,419570.0
2023-01-06 15:50:00,34.19,34.21,34.0,34.07,859845.0,33.3731,33.3926,33.1876,33.2559,859845.0
2023-01-09 09:30:00,34.67,34.8,34.42,34.55,782545.0,33.8416,33.9685,33.5976,33.7245,782545.0
2023-01-09 09:40:00,34.54,34.89,34.49,34.86,475016.0,33.7147,34.0563,33.6659,34.0271,475016.0
2023-01-09 09:50:00,34.86,35.03,34.8,35.01,481269.0,34.0271,34.193,33.9685,34.1735,481269.0
2023-01-09 10:00:00,35.02,35.12,34.98,35.05,429513.0,34.1832,34.2808,34.1442,34.2125,429513.0
2023-01-09 10:10:00,35.07,35.13,34.91,35.07,301903.0,34.232,34.2906,34.0759,34.232,301903.0
2023-01-09 10:20:00,35.07,35.16,34.92,34.95,355154.0,34.232,34.3199,34.0856,34.1149,355154.0
2023-01-09 10:30:00,34.97,35.31,34.96,35.26,397919.0,34.1344,34.4663,34.1247,34.4175,397919.0
2023-01-09 10:40:00,35.28,35.44,35.18,35.43,330042.0,34.437,34.5932,34.3394,34.5834,330042.0
2023-01-09 10:50:00,35.42,35.44,35.27,35.28,201333.0,34.5737,34.5932,34.4273,34.437,201333.0
2023-01-09 11:00:00,35.28,35.46,35.28,35.42,125756.0,34.437,34.6127,34.437,34.5737,125756.0
2023-01-09 11:10:00,35.43,35.55,35.41,35.47,197324.0,34.5834,34.7006,34.5639,34.6225,197324.0
2023-01-09 11:20:00,35.48,35.55,35.44,35.52,174639.0,34.6322,34.7006,34.5932,34.6713,174639.0
2023-01-09 11:30:00,35.52,35.54,35.34,35.36,194189.0,34.6713,34.6908,34.4956,34.5151,194189.0
2023-01-09 11:40:00,35.36,35.45,35.32,35.43,145613.0,34.5151,34.603,34.4761,34.5834,145613.0
2023-01-09 11:50:00,35.44,35.54,35.41,35.47,152563.0,34.5932,34.6908,34.5639,34.6225,152563.0
2023-01-09 12:00:00,35.46,35.46,35.3,35.36,121092.0,34.6127,34.6127,34.4565,34.5151,121092.0
2023-01-09 12:10:00,35.36,35.41,35.22,35.26,141822.0,34.5151,34.5639,34.3785,34.4175,141822.0
2023-01-09 12:20:00,35.26,35.37,35.24,35.35,141821.0,34.4175,34.5249,34.398,34.5054,141821.0
2023-01-09 12:30:00,35.34,35.36,35.11,35.14,128357.0,34.4956,34.5151,34.2711,34.3004,128357.0
2023-01-09 12:40:00,35.14,35.21,35.07,35.15,203616.0,34.3004,34.3687,34.232,34.3101,203616.0
2023-01-09 12:50:00,35.14,35.22,35.14,35.2,68996.0,34.3004,34.3785,34.3004,34.3589,68996.0
2023-01-09 13:00:00,35.19,35.22,35.02,35.02,271487.0,34.3492,34.3785,34.1832,34.1832,271487.0
2023-01-09 13:10:00,35.03,35.13,34.98,35.11,185954.0,34.193,34.2906,34.1442,34.2711,185954.0
2023-01-09 13:20:00,35.11,35.2,35.05,35.11,132372.0,34.2711,34.3589,34.2125,34.2711,132372.0
2023-01-09 13:30:00,35.1,35.12,34.79,34.88,308195.0,34.2613,34.2808,33.9587,34.0466,308195.0
2023-01-09 13:40:00,34.87,34.88,34.55,34.67,358491.0,34.0368,34.0466,33.7245,33.8416,358491.0
2023-01-09 13:50:00,34.66,34.73,34.6,34.71,169153.0,33.8318,33.9002,33.7733,33.8806,169153.0
2023-01-09 14:00:00,34.7,34.87,34.56,34.72,390754.0,33.8709,34.0368,33.7342,33.8904,390754.0
2023-01-09 14:10:00,34.73,34.79,34.64,34.72,181857.0,33.9002,33.9587,33.8123,33.8904,181857.0
2023-01-09 14:20:00,34.72,34.81,34.64,34.73,203221.0,33.8904,33.9783,33.8123,33.9002,203221.0
2023-01-09 14:30:00,34.74,34.77,34.53,34.57,164288.0,33.9099,33.9392,33.7049,33.744,164288.0
2023-01-09 14:40:00,34.56,34.64,34.51,34.56,166884.0,33.7342,33.8123,33.6854,33.7342,166884.0
2023-01-09 14:50:00,34.56,34.58,34.25,34.3,298719.0,33.7342,33.7537,33.4316,33.4804,298719.0
2023-01-09 15:00:00,34.3,34.38,34.25,34.33,186729.0,33.4804,33.5585,33.4316,33.5097,186729.0
2023-01-09 15:10:00,34.34,34.35,34.11,34.22,241859.0,33.5195,33.5292,33.295,33.4024,241859.0
2023-01-09 15:20:00,34.22,34.34,34.14,34.14,210104.0,33.4024,33.5195,33.3243,33.3243,210104.0
2023-01-09 15:30:00,34.16,34.19,34.0,34.06,270745.0,33.3438,33.3731,33.1876,33.2462,270745.0
2023-01-09 15:40:00,34.05,34.2,33.96,34.06,295511.0,33.2364,33.3828,33.1486,33.2462,295511.0
2023-01-09 15:50:00,34.08,34.17,33.97,34.02,477318.0,33.2657,33.3535,33.1583,33.2071,477318.0
2023-01-10 09:30:00,33.85,34.37,33.82,34.2,672558.0,33.0412,33.5488,33.0119,33.3828,672558.0
2023-01-10 09:40:00,34.21,34.26,33.83,34.02,506480.0,33.3926,33.4414,33.0217,33.2071,506480.0
2023-01-10 09:50:00,34.01,34.31,33.79,34.15,461443.0,33.1974,33.4902,32.9826,33.334,461443.0
2023-01-10 10:00:00,34.19,34.24,34.01,34.14,254857.0,33.3731,33.4219,33.1974,33.3243,254857.0
2023-01-10 10:10:00,34.17,34.57,34.15,34.34,514633.0,33.3535,33.744,33.334,33.5195,514633.0
2023-01-10 10:20:00,34.32,34.38,34.05,34.12,269405.0,33.5,33.5585,33.2364,33.3047,269405.0
2023-01-10 10:30:00,34.12,34.13,33.72,33.87,488681.0,33.3047,33.3145,32.9143,33.0607,488681.0
2023-01-10 10:40:00,33.87,33.92,33.59,33.76,287406.0,33.0607,33.1095,32.7874,32.9533,287406.0
2023-01-10 10:50:00,33.75,34.2,33.75,34.15,229607.0,32.9436,33.3828,32.9436,33.334,229607.0
2023-01-10 11:00:00,34.14,34.22,34.09,34.12,97592.0,33.3243,33.4024,33.2755,33.3047,97592.0
2023-01-10 11:10:00,34.1,34.26,34.08,34.12,140588.0,33.2852,33.4414,33.2657,33.3047,140588.0
2023-01-10 11:20:00,34.13,34.23,33.99,34.05,103723.0,33.3145,33.4121,33.1778,33.2364,103723.0
2023-01-10 11:30:00,34.05,34.11,33.92,33.94,136087.0,33.2364,33.295,33.1095,33.129,136087.0
2023-01-10 11:40:00,33.95,34.04,33.87,34.01,141030.0,33.1388,33.2267,33.0607,33.1974,141030.0
2023-01-10 11:50:00,34.02,34.14,33.97,34.05,84590.0,33.2071,33.3243,33.1583,33.2364,84590.0
2023-01-10 12:00:00,34.07,34.09,33.83,34.08,148964.0,33.2559,33.2755,33.0217,33.2657,148964.0
2023-01-10 12:10:00,34.08,34.22,34.03,34.04,202725.0,33.2657,33.4024,33.2169,33.2267,202725.0
2023-01-10 12:20:00,34.04,34.1,33.96,34.06,101940.0,33.2267,33.2852,33.1486,33.2462,101940.0
2023-01-10 12:30:00,34.06,34.35,34.04,34.35,222164.0,33.2462,33.5292,33.2267,33.5292,222164.0
2023-01-10 12:40:00,34.35,34.36,34.2,34.24,133283.0,33.5292,33.539,33.3828,33.4219,133283.0
2023-01-10 12:50:00,34.24,34.3,34.19,34.25,82391.0,33.4219,33.4804,33.3731,33.4316,82391.0
2023-01-10 13:00:00,34.25,34.4,34.21,34.4,214051.0,33.4316,33.578,33.3926,33.578,214051.0
2023-01-10 13:10:00,34.4,34.4,34.19,34.25,100724.0,33.578,33.578,33.3731,33.4316,100724.0
2023-01-10 13:20:00,34.25,34.34,34.18,34.29,101049.0,33.4316,33.5195,33.3633,33.4707,101049.0
2023-01-10 13:30:00,34.27,34.45,34.26,34.41,180175.0,33.4512,33.6269,33.4414,33.5878,180175.0
2023-01-10 13:40:00,34.42,34.46,34.32,34.4,105666.0,33.5976,33.6366,33.5,33.578,105666.0
2023-01-10 13:50:00,34.4,34.47,34.29,34.45,107798.0,33.578,33.6464,33.4707,33.6269,107798.0
2023-01-10 14:00:00,34.46,34.55,34.41,34.5,174871.0,33.6366,33.7245,33.5878,33.6757,174871.0
2023-01-10 14:10:00,34.51,34.59,34.48,34.57,124713.0,33.6854,33.7635,33.6561,33.744,124713.0
2023-01-10 14:20:00,34.57,34.61,34.45,34.56,196780.0,33.744,33.783,33.6269,33.7342,196780.0
2023-01-10 14:30:00,34.57,34.63,34.47,34.49,85558.0,33.744,33.8026,33.6464,33.6659,85558.0
2023-01-10 14:40:00,34.49,34.49,34.37,34.46,74768.0,33.6659,33.6659,33.5488,33.6366,74768.0
2023-01-10 14:50:00,34.46,34.47,34.39,34.44,108315.0,33.6366,33.6464,33.5683,33.6171,108315.0
2023-01-10 15:00:00,34.45,34.46,34.24,34.38,335499.0,33.6269,33.6366,33.4219,33.5585,335499.0
2023-01-10 15:10:00,34.37,34.51,34.29,34.5,196265.0,33.5488,33.6854,33.4707,33.6757,196265.0
2023-01-10 15:20:00,34.5,34.5,34.41,34.45,99688.0,33.6757,33.6757,33.5878,33.6269,99688.0
2023-01-10 15:30:00,34.45,34.51,34.39,34.48,129129.0,33.6269,33.6854,33.5683,33.6561,129129.0
2023-01-10 15:40:00,34.48,34.54,34.42,34.51,134065.0,33.6561,33.7147,33.5976,33.6854,134065.0
2023-01-10 15:50:00,34.52,34.74,34.52,34.73,424379.0,33.6952,33.9099,33.6952,33.9002,424379.0
2023-01-11 09:30:00,35.18,35.33,35.02,35.27,426636.0,34.3394,34.4858,34.1832,34.4273,426636.0
2023-01-11 09:40:00,35.28,35.4,35.2,35.27,346076.0,34.437,34.5542,34.3589,34.4273,346076.0
2023-01-11 09:50:00,35.29,35.33,35.09,35.18,308888.0,34.4468,34.4858,34.2516,34.3394,308888.0
2023-01-11 10:00:00,35.18,35.32,35.1,35.28,249575.0,34.3394,34.4761,34.2613,34.437,249575.0
2023-01-11 10:10:00,35.3,35.34,35.13,35.22,222893.0,34.4565,34.4956,34.2906,34.3785,222893.0
2023-01-11 10:20:00,35.21,35.38,35.16,35.36,235684.0,34.3687,34.5346,34.3199,34.5151,235684.0
2023-01-11 10:30:00,35.36,35.36,35.03,35.13,363159.0,34.5151,34.5151,34.193,34.2906,363159.0
2023-01-11 10:40:00,35.13,35.24,35.1,35.21,154242.0,34.2906,34.398,34.2613,34.3687,154242.0
2023-01-11 10:50:00,35.21,35.21,34.93,34.98,359444.0,34.3687,34.3687,34.0954,34.1442,359444.0
2023-01-11 11:00:00,34.98,35.1,34.96,35.06,216192.0,34.1442,34.2613,34.1247,34.2223,216192.0
2023-01-11 11:10:00,35.07,35.29,35.05,35.21,191541.0,34.232,34.4468,34.2125,34.3687,191541.0
2023-01-11 11:20:00,35.23,35.28,35.19,35.25,152269.0,34.3882,34.437,34.3492,34.4077,152269.0
2023-01-11 11:30:00,35.25,35.31,35.18,35.23,107126.0,34.4077,34.4663,34.3394,34.3882,107126.0
2023-01-11 11:40:00,35.23,35.33,35.23,35.33,126580.0,34.3882,34.4858,34.3882,34.4858,126580.0
2023-01-11 11:50:00,35.33,35.37,35.27,35.3,112311.0,34.4858,34.5249,34.4273,34.4565,112311.0
2023-01-11 12:00:00,35.3,35.37,35.3,35.35,66171.0,34.4565,34.5249,34.4565,34.5054,66171.0
2023-01-11 12:10:00,35.36,35.5,35.34,35.44,158008.0,34.5151,34.6518,34.4956,34.5932,158008.0
2023-01-11 12:20:00,35.44,35.53,35.41,35.48,158737.0,34.5932,34.681,34.5639,34.6322,158737.0
2023-01-11 12:30:00,35.5,35.5,35.35,35.39,150060.0,34.6518,34.6518,34.5054,34.5444,150060.0
2023-01-11 12:40:00,35.4,35.44,35.37,35.43,70187.0,34.5542,34.5932,34.5249,34.5834,70187.0
2023-01-11 12:50:00,35.44,35.47,35.37,35.41,77590.0,34.5932,34.6225,34.5249,34.5639,77590.0
2023-01-11 13:00:00,35.42,35.56,35.41,35.55,105135.0,34.5737,34.7103,34.5639,34.7006,105135.0
2023-01-11 13:10:00,35.55,35.69,35.34,35.45,481843.0,34.7006,34.8372,34.4956,34.603,481843.0
2023-01-11 13:20:00,35.45,35.6,35.41,35.58,167232.0,34.603,34.7494,34.5639,34.7299,167232.0
2023-01-11 13:30:00,35.59,35.63,35.56,35.59,138787.0,34.7396,34.7787,34.7103,34.7396,138787.0
2023-01-11 13:40:00,35.59,35.65,35.58,35.59,87133.0,34.7396,34.7982,34.7299,34.7396,87133.0
2023-01-11 13:50:00,35.58,35.58,35.46,35.52,143129.0,34.7299,34.7299,34.6127,34.6713,143129.0
2023-01-11 14:00:00,35.53,35.56,35.4,35.48,217676.0,34.681,34.7103,34.5542,34.6322,217676.0
2023-01-11 14:10:00,35.51,35.59,35.47,35.57,157672.0,34.6615,34.7396,34.6225,34.7201,157672.0
2023-01-11 14:20:00,35.57,35.62,35.54,35.58,83322.0,34.7201,34.7689,34.6908,34.7299,83322.0
2023-01-11 14:30:00,35.58,35.71,35.56,35.68,105848.0,34.7299,34.8567,34.7103,34.8275,105848.0
2023-01-11 14:40:00,35.68,35.77,35.65,35.71,154116.0,34.8275,34.9153,34.7982,34.8567,154116.0
2023-01-11 14:50:00,35.71,35.71,35.64,35.7,121426.0,34.8567,34.8567,34.7884,34.847,121426.0
2023-01-11 15:00:00,35.71,35.77,35.69,35.72,147955.0,34.8567,34.9153,34.8372,34.8665,147955.0
2023-01-11 15:10:00,35.72,35.87,35.72,35.84,256516.0,34.8665,35.0129,34.8665,34.9836,256516.0
2023-01-11 15:20:00,35.85,35.86,35.76,35.78,181947.0,34.9934,35.0032,34.9056,34.9251,181947.0
2023-01-11 15:30:00,35.79,35.79,35.67,35.68,146249.0,34.9348,34.9348,34.8177,34.8275,146249.0
2023-01-11 15:40:00,35.68,35.84,35.63,35.83,309728.0,34.8275,34.9836,34.7787,34.9739,309728.0
2023-01-11 15:50:00,35.83,36.05,35.78,36.02,515466.0,34.9739,35.1886,34.9251,35.1593,515466.0
2023-01-12 09:30:00,36.3,36.37,35.71,35.86,844580.0,35.4327,35.501,34.8567,35.0032,844580.0
2023-01-12 09:40:00,35.86,35.92,35.22,35.25,701482.0,35.0032,35.0617,34.3785,34.4077,701482.0
2023-01-12 09:50:00,35.23,35.55,35.14,35.48,540218.0,34.3882,34.7006,34.3004,34.6322,540218.0
2023-01-12 10:00:00,35.49,35.87,35.47,35.68,527794.0,34.642,35.0129,34.6225,34.8275,527794.0
2023-01-12 10:10:00,35.7,36.36,35.7,36.25,724298.0,34.847,35.4912,34.847,35.3838,724298.0
2023-01-12 10:20:00,36.29,36.33,36.0,36.09,474613.0,35.4229,35.4619,35.1398,35.2277,474613.0
2023-01-12 10:30:00,36.1,36.36,35.9,36.35,464921.0,35.2374,35.4912,35.0422,35.4815,464921.0
2023-01-12 10:40:00,36.34,36.39,35.73,35.9,404608.0,35.4717,35.5205,34.8763,35.0422,404608.0
2023-01-12 10:50:00,35.91,36.22,35.82,35.97,531580.0,35.052,35.3546,34.9641,35.1105,531580.0
2023-01-12 11:00:00,35.98,36.01,35.67,35.94,368380.0,35.1203,35.1496,34.8177,35.0813,368380.0
2023-01-12 11:10:00,35.96,36.15,35.86,36.04,177607.0,35.1008,35.2862,35.0032,35.1789,177607.0
2023-01-12 11:20:00,36.05,36.15,35.88,36.04,141870.0,35.1886,35.2862,35.0227,35.1789,141870.0
2023-01-12 11:30:00,36.04,36.07,35.78,35.97,173714.0,35.1789,35.2081,34.9251,35.1105,173714.0
2023-01-12 11:40:00,35.98,36.19,35.95,36.03,189698.0,35.1203,35.3253,35.091,35.1691,189698.0
2023-01-12 11:50:00,36.03,36.26,35.98,36.21,156004.0,35.1691,35.3936,35.1203,35.3448,156004.0
2023-01-12 12:00:00,36.21,36.4,36.15,36.34,148871.0,35.3448,35.5303,35.2862,35.4717,148871.0
2023-01-12 12:10:00,36.33,36.54,36.33,36.51,208728.0,35.4619,35.6669,35.4619,35.6376,208728.0
2023-01-12 12:20:00,36.53,36.64,36.44,36.62,181972.0,35.6572,35.7645,35.5693,35.745,181972.0
2023-01-12 12:30:00,36.61,36.69,36.55,36.6,166200.0,35.7352,35.8133,35.6767,35.7255,166200.0
2023-01-12 12:40:00,36.59,36.67,36.51,36.57,188747.0,35.7157,35.7938,35.6376,35.6962,188747.0
2023-01-12 12:50:00,36.58,36.69,36.58,36.59,122439.0,35.706,35.8133,35.706,35.7157,122439.0
2023-01-12 13:00:00,36.58,36.71,36.54,36.65,148462.0,35.706,35.8329,35.6669,35.7743,148462.0
2023-01-12 13:10:00,36.65,36.76,36.56,36.7,144701.0,35.7743,35.8817,35.6864,35.8231,144701.0
2023-01-12 13:20:00,36.7,36.73,36.09,36.17,261042.0,35.8231,35.8524,35.2277,35.3058,261042.0
2023-01-12 13:30:00,36.16,36.45,36.0,36.4,432850.0,35.296,35.5791,35.1398,35.5303,432850.0
2023-01-12 13:40:00,36.41,36.61,36.38,36.56,133544.0,35.54,35.7352,35.5107,35.6864,133544.0
2023-01-12 13:50:00,36.56,36.78,36.54,36.73,158228.0,35.6864,35.9012,35.6669,35.8524,158228.0
2023-01-12 14:00:00,36.74,36.78,36.54,36.58,234711.0,35.8621,35.9012,35.6669,35.706,234711.0
2023-01-12 14:10:00,36.58,36.67,36.54,36.64,97151.0,35.706,35.7938,35.6669,35.7645,97151.0
2023-01-12 14:20:00,36.64,36.68,36.46,36.51,103787.0,35.7645,35.8036,35.5888,35.6376,103787.0
2023-01-12 14:30:00,36.5,36.62,36.42,36.59,96415.0,35.6279,35.745,35.5498,35.7157,96415.0
2023-01-12 14:40:00,36.6,36.66,36.51,36.57,125346.0,35.7255,35.784,35.6376,35.6962,125346.0
2023-01-12 14:50:00,36.57,36.57,36.32,36.48,203303.0,35.6962,35.6962,35.4522,35.6084,203303.0
2023-01-12 15:00:00,36.49,36.53,36.28,36.29,212807.0,35.6181,35.6572,35.4131,35.4229,212807.0
2023-01-12 15:10:00,36.3,36.33,36.21,36.22,321273.0,35.4327,35.4619,35.3448,35.3546,321273.0
2023-01-12 15:20:00,36.23,36.39,36.19,36.3,337518.0,35.3643,35.5205,35.3253,35.4327,337518.0
2023-01-12 15:30:00,36.31,36.4,36.21,36.3,259544.0,35.4424,35.5303,35.3448,35.4327,259544.0
2023-01-12 15:40:00,36.3,36.36,36.08,36.13,330316.0,35.4327,35.4912,35.2179,35.2667,330316.0
2023-01-12 15:50:00,36.14,36.43,36.14,36.37,624741.0,35.2765,35.5595,35.2765,35.501,624741.0
2023-01-13 09:30:00,35.46,35.66,35.4,35.5,585681.0,34.6127,34.8079,34.5542,34.6518,585681.0
2023-01-13 09:40:00,35.49,35.78,35.38,35.65,417530.0,34.642,34.9251,34.5346,34.7982,417530.0
2023-01-13 09:50:00,35.63,35.89,35.63,35.79,314684.0,34.7787,35.0324,34.7787,34.9348,314684.0
2023-01-13 10:00:00,35.75,36.07,35.64,35.94,502357.0,34.8958,35.2081,34.7884,35.0813,502357.0
2023-01-13 10:10:00,35.91,36.13,35.91,36.03,365862.0,35.052,35.2667,35.052,35.1691,365862.0
2023-01-13 10:20:00,36.04,36.26,35.99,36.25,339119.0,35.1789,35.3936,35.1301,35.3838,339119.0
2023-01-13 10:30:00,36.25,36.32,36.08,36.12,393419.0,35.3838,35.4522,35.2179,35.257,393419.0
2023-01-13 10:40:00,36.13,36.3,36.1,36.27,245121.0,35.2667,35.4327,35.2374,35.4034,245121.0
2023-01-13 10:50:00,36.27,36.3,36.15,36.21,171011.0,35.4034,35.4327,35.2862,35.3448,171011.0
2023-01-13 11:00:00,36.22,36.26,36.06,36.12,228341.0,35.3546,35.3936,35.1984,35.257,228341.0
2023-01-13 11:10:00,36.11,36.14,35.94,36.01,113427.0,35.2472,35.2765,35.0813,35.1496,113427.0
2023-01-13 11:20:00,36.0,36.21,36.0,36.12,112092.0,35.1398,35.3448,35.1398,35.257,112092.0
2023-01-13 11:30:00,36.12,36.12,35.96,35.99,140320.0,35.257,35.257,35.1008,35.1301,140320.0
2023-01-13 11:40:00,35.99,36.05,35.89,35.99,158304.0,35.1301,35.1886,35.0324,35.1301,158304.0
2023-01-13 11:50:00,36.0,36.07,35.93,36.05,261309.0,35.1398,35.2081,35.0715,35.1886,261309.0
2023-01-13 12:00:00,36.05,36.12,36.03,36.11,112480.0,35.1886,35.257,35.1691,35.2472,112480.0
2023-01-13 12:10:00,36.11,36.24,36.09,36.21,110956.0,35.2472,35.3741,35.2277,35.3448,110956.0
2023-01-13 12:20:00,36.22,36.27,36.15,36.24,82443.0,35.3546,35.4034,35.2862,35.3741,82443.0
2023-01-13 12:30:00,36.24,36.24,36.11,36.14,81602.0,35.3741,35.3741,35.2472,35.2765,81602.0
2023-01-13 12:40:00,36.14,36.26,36.12,36.22,151588.0,35.2765,35.3936,35.257,35.3546,151588.0
2023-01-13 12:50:00,36.22,36.33,36.18,36.3,120168.0,35.3546,35.4619,35.3155,35.4327,120168.0
2023-01-13 13:00:00,36.3,36.36,36.23,36.27,140229.0,35.4327,35.4912,35.3643,35.4034,140229.0
2023-01-13 13:10:00,36.27,36.33,36.16,36.18,100568.0,35.4034,35.4619,35.296,35.3155,100568.0
2023-01-13 13:20:00,36.19,36.23,36.14,36.21,77580.0,35.3253,35.3643,35.2765,35.3448,77580.0
2023-01-13 13:30:00,36.22,36.37,36.19,36.37,96316.0,35.3546,35.501,35.3253,35.501,96316.0
2023-01-13 13:40:00,36.37,36.57,36.37,36.54,268096.0,35.501,35.6962,35.501,35.6669,268096.0
2023-01-13 13:50:00,36.54,36.57,36.47,36.53,125301.0,35.6669,35.6962,35.5986,35.6572,125301.0
2023-01-13 14:00:00,36.54,36.6,36.44,36.44,132702.0,35.6669,35.7255,35.5693,35.5693,132702.0
2023-01-13 14:10:00,36.43,36.55,36.43,36.48,94272.0,35.5595,35.6767,35.5595,35.6084,94272.0
2023-01-13 14:20:00,36.49,36.55,36.42,36.54,76033.0,35.6181,35.6767,35.5498,35.6669,76033.0
2023-01-13 14:30:00,36.55,36.6,36.47,36.58,100363.0,35.6767,35.7255,35.5986,35.706,100363.0
2023-01-13 14:40:00,36.58,36.61,36.5,36.57,115416.0,35.706,35.7352,35.6279,35.6962,115416.0
2023-01-13 14:50:00,36.56,36.58,36.47,36.58,148824.0,35.6864,35.706,35.5986,35.706,148824.0
2023-01-13 15:00:00,36.56,36.64,36.54,36.64,100874.0,35.6864,35.7645,35.6669,35.7645,100874.0
2023-01-13 15:10:00,36.64,36.69,36.58,36.64,170240.0,35.7645,35.8133,35.706,35.7645,170240.0
2023-01-13 15:20:00,36.64,36.74,36.64,36.73,202154.0,35.7645,35.8621,35.7645,35.8524,202154.0
2023-01-13 15:30:00,36.74,36.95,36.71,36.95,268644.0,35.8621,36.0671,35.8329,36.0671,268644.0
2023-01-13 15:40:00,36.95,36.95,36.73,36.8,332991.0,36.0671,36.0671,35.8524,35.9207,332991.0
2023-01-13 15:50:00,36.8,36.87,36.7,36.79,411865.0,35.9207,35.989,35.8231,35.9109,411865.0
2023-01-17 09:30:00,36.81,36.93,36.58,36.65,369546.0,35.9305,36.0476,35.706,35.7743,369546.0
2023-01-17 09:40:00,36.65,36.87,36.53,36.8,231311.0,35.7743,35.989,35.6572,35.9207,231311.0
2023-01-17 09:50:00,36.83,36.95,36.72,36.79,222742.0,35.95,36.0671,35.8426,35.9109,222742.0
2023-01-17 10:00:00,36.8,37.23,36.8,37.14,568382.0,35.9207,36.3404,35.9207,36.2526,568382.0
2023-01-17 10:10:00,37.14,37.2,37.06,37.13,205835.0,36.2526,36.3111,36.1745,36.2428,205835.0
2023-01-17 10:20:00,37.14,37.26,37.07,37.11,218173.0,36.2526,36.3697,36.1843,36.2233,218173.0
2023-01-17 10:30:00,37.13,37.14,36.89,36.9,178944.0,36.2428,36.2526,36.0086,36.0183,178944.0
2023-01-17 10:40:00,36.91,36.93,36.6,36.77,321922.0,36.0281,36.0476,35.7255,35.8914,321922.0
2023-01-17 10:50:00,36.77,36.79,36.64,36.72,107858.0,35.8914,35.9109,35.7645,35.8426,107858.0
2023-01-17 11:00:00,36.7,36.77,36.52,36.55,96837.0,35.8231,35.8914,35.6474,35.6767,96837.0
2023-01-17 11:10:00,36.58,36.58,36.43,36.5,169258.0,35.706,35.706,35.5595,35.6279,169258.0
2023-01-17 11:20:00,36.51,36.58,36.38,36.55,136211.0,35.6376,35.706,35.5107,35.6767,136211.0
2023-01-17 11:30:00,36.56,36.67,36.53,36.65,93002.0,35.6864,35.7938,35.6572,35.7743,93002.0
2023-01-17 11:40:00,36.65,36.72,36.63,36.69,82518.0,35.7743,35.8426,35.7548,35.8133,82518.0
2023-01-17 11:50:00,36.69,36.75,36.61,36.7,64405.0,35.8133,35.8719,35.7352,35.8231,64405.0
2023-01-17 12:00:00,36.7,36.81,36.67,36.67,97856.0,35.8231,35.9305,35.7938,35.7938,97856.0
2023-01-17 12:10:00,36.64,36.68,36.57,36.58,54017.0,35.7645,35.8036,35.6962,35.706,54017.0
2023-01-17 12:20:00,36.6,36.64,36.5,36.53,60182.0,35.7255,35.7645,35.6279,35.6572,60182.0
2023-01-17 12:30:00,36.53,36.69,36.52,36.66,81499.0,35.6572,35.8133,35.6474,35.784,81499.0
2023-01-17 12:40:00,36.65,36.67,36.59,36.63,56500.0,35.7743,35.7938,35.7157,35.7548,56500.0
2023-01-17 12:50:00,36.62,36.73,36.61,36.68,57527.0,35.745,35.8524,35.7352,35.8036,57527.0
2023-01-17 13:00:00,36.68,36.75,36.66,36.7,54050.0,35.8036,35.8719,35.784,35.8231,54050.0
2023-01-17 13:10:00,36.7,36.74,36.61,36.72,31547.0,35.8231,35.8621,35.7352,35.8426,31547.0
2023-01-17 13:20:00,36.72,36.73,36.64,36.69,23418.0,35.8426,35.8524,35.7645,35.8133,23418.0
2023-01-17 13:30:00,36.67,36.85,36.65,36.84,75257.0,35.7938,35.9695,35.7743,35.9597,75257.0
2023-01-17 13:40:00,36.83,36.86,36.75,36.83,71831.0,35.95,35.9793,35.8719,35.95,71831.0
2023-01-17 13:50:00,36.83,36.86,36.76,36.83,67755.0,35.95,35.9793,35.8817,35.95,67755.0
2023-01-17 14:00:00,36.83,36.87,36.8,36.84,82335.0,35.95,35.989,35.9207,35.9597,82335.0
2023-01-17 14:10:00,36.83,36.84,36.53,36.64,192413.0,35.95,35.9597,35.6572,35.7645,192413.0
2023-01-17 14:20:00,36.63,36.64,36.54,36.61,138545.0,35.7548,35.7645,35.6669,35.7352,138545.0
2023-01-17 14:30:00,36.6,36.81,36.6,36.8,77642.0,35.7255,35.9305,35.7255,35.9207,77642.0
2023-01-17 14:40:00,36.79,36.84,36.77,36.8,81664.0,35.9109,35.9597,35.8914,35.9207,81664.0
2023-01-17 14:50:00,36.8,36.82,36.64,36.68,65406.0,35.9207,35.9402,35.7645,35.8036,65406.0
2023-01-17 15:00:00,36.67,36.8,36.67,36.73,93241.0,35.7938,35.9207,35.7938,35.8524,93241.0
2023-01-17 15:10:00,36.73,36.73,36.6,36.67,87441.0,35.8524,35.8524,35.7255,35.7938,87441.0
2023-01-17 15:20:00,36.65,36.7,36.58,36.63,63879.0,35.7743,35.8231,35.706,35.7548,63879.0
2023-01-17 15:30:00,36.62,36.69,36.59,36.65,68384.0,35.745,35.8133,35.7157,35.7743,68384.0
2023-01-17 15:40:00,36.65,36.69,36.47,36.51,161405.0,35.7743,35.8133,35.5986,35.6376,161405.0
2023-01-17 15:50:00,36.51,36.6,36.41,36.58,1052245.0,35.6376,35.7255,35.54,35.706,1052245.0
2023-01-18 09:30:00,36.92,37.06,36.75,36.84,435283.0,36.0378,36.1745,35.8719,35.9597,435283.0
2023-01-18 09:40:00,36.9,37.1,36.78,36.94,422542.0,36.0183,36.2135,35.9012,36.0574,422542.0
2023-01-18 09:50:00,36.96,37.1,36.91,37.05,209211.0,36.0769,36.2135,36.0281,36.1647,209211.0
2023-01-18 10:00:00,37.06,37.21,37.04,37.08,358742.0,36.1745,36.3209,36.155,36.194,358742.0
2023-01-18 10:10:00,37.08,37.14,36.78,36.88,263777.0,36.194,36.2526,35.9012,35.9988,263777.0
2023-01-18 10:20:00,36.89,37.04,36.89,37.02,158645.0,36.0086,36.155,36.0086,36.1354,158645.0
2023-01-18 10:30:00,37.01,37.04,36.63,36.65,245005.0,36.1257,36.155,35.7548,35.7743,245005.0
2023-01-18 10:40:00,36.66,36.74,36.45,36.51,391891.0,35.784,35.8621,35.5791,35.6376,391891.0
2023-01-18 10:50:00,36.51,36.51,36.21,36.41,352467.0,35.6376,35.6376,35.3448,35.54,352467.0
2023-01-18 11:00:00,36.41,36.47,36.07,36.16,274478.0,35.54,35.5986,35.2081,35.296,274478.0
2023-01-18 11:10:00,36.16,36.17,36.0,36.01,252306.0,35.296,35.3058,35.1398,35.1496,252306.0
2023-01-18 11:20:00,36.01,36.01,35.78,35.92,276117.0,35.1496,35.1496,34.9251,35.0617,276117.0
2023-01-18 11:30:00,35.9,35.9,35.64,35.66,427944.0,35.0422,35.0422,34.7884,34.8079,427944.0
2023-01-18 11:40:00,35.65,35.77,35.6,35.75,225714.0,34.7982,34.9153,34.7494,34.8958,225714.0
2023-01-18 11:50:00,35.73,35.8,35.59,35.77,301402.0,34.8763,34.9446,34.7396,34.9153,301402.0
2023-01-18 12:00:00,35.76,35.81,35.59,35.66,172533.0,34.9056,34.9544,34.7396,34.8079,172533.0
2023-01-18 12:10:00,35.66,35.75,35.59,35.6,193067.0,34.8079,34.8958,34.7396,34.7494,193067.0
2023-01-18 12:20:00,35.59,35.62,35.4,35.45,344217.0,34.7396,34.7689,34.5542,34.603,344217.0
2023-01-18 12:30:00,35.44,35.55,35.37,35.49,234644.0,34.5932,34.7006,34.5249,34.642,234644.0
2023-01-18 12:40:00,35.48,35.53,35.41,35.48,155707.0,34.6322,34.681,34.5639,34.6322,155707.0
2023-01-18 12:50:00,35.49,35.51,35.31,35.35,141118.0,34.642,34.6615,34.4663,34.5054,141118.0
2023-01-18 13:00:00,35.35,35.42,35.15,35.17,263622.0,34.5054,34.5737,34.3101,34.3297,263622.0
2023-01-18 13:10:00,35.16,35.2,35.12,35.17,213836.0,34.3199,34.3589,34.2808,34.3297,213836.0
2023-01-18 13:20:00,35.16,35.35,35.14,35.34,220413.0,34.3199,34.5054,34.3004,34.4956,220413.0
2023-01-18 13:30:00,35.33,35.41,35.25,35.36,177544.0,34.4858,34.5639,34.4077,34.5151,177544.0
2023-01-18 13:40:00,35.37,35.53,35.36,35.46,221273.0,34.5249,34.681,34.5151,34.6127,221273.0
2023-01-18 13:50:00,35.46,35.53,35.39,35.41,114904.0,34.6127,34.681,34.5444,34.5639,114904.0
2023-01-18 14:00:00,35.41,35.45,35.28,35.36,198801.0,34.5639,34.603,34.437,34.5151,198801.0
2023-01-18 14:10:00,35.36,35.44,35.28,35.3,97501.0,34.5151,34.5932,34.437,34.4565,97501.0
2023-01-18 14:20:00,35.3,35.47,35.3,35.45,124401.0,34.4565,34.6225,34.4565,34.603,124401.0
2023-01-18 14:30:00,35.45,35.5,35.37,35.37,117996.0,34.603,34.6518,34.5249,34.5249,117996.0
2023-01-18 14:40:00,35.38,35.42,35.32,35.33,67030.0,34.5346,34.5737,34.4761,34.4858,67030.0
2023-01-18 14:50:00,35.32,35.34,35.26,35.29,107234.0,34.4761,34.4956,34.4175,34.4468,107234.0
2023-01-18 15:00:00,35.27,35.29,35.17,35.25,198807.0,34.4273,34.4468,34.3297,34.4077,198807.0
2023-01-18 15:10:00,35.26,35.41,35.18,35.24,155778.0,34.4175,34.5639,34.3394,34.398,155778.0
2023-01-18 15:20:00,35.23,35.29,35.18,35.2,110793.0,34.3882,34.4468,34.3394,34.3589,110793.0
2023-01-18 15:30:00,35.2,35.21,35.01,35.03,275993.0,34.3589,34.3687,34.1735,34.193,275993.0
2023-01-18 15:40:00,35.02,35.03,34.86,34.89,460332.0,34.1832,34.193,34.0271,34.0563,460332.0
2023-01-18 15:50:00,34.89,35.0,34.78,34.85,768830.0,34.0563,34.1637,33.949,34.0173,768830.0
2023-01-19 09:30:00,34.23,34.46,34.15,34.46,486349.0,33.4121,33.6366,33.334,33.6366,486349.0
2023-01-19 09:40:00,34.45,34.51,34.04,34.07,440475.0,33.6269,33.6854,33.2267,33.2559,440475.0
2023-01-19 09:50:00,34.08,34.35,34.03,34.21,294478.0,33.2657,33.5292,33.2169,33.3926,294478.0
2023-01-19 10:00:00,34.21,34.37,34.11,34.34,300544.0,33.3926,33.5488,33.295,33.5195,300544.0
2023-01-19 10:10:00,34.33,34.37,33.97,34.26,360418.0,33.5097,33.5488,33.1583,33.4414,360418.0
2023-01-19 10:20:00,34.25,34.27,34.05,34.15,157127.0,33.4316,33.4512,33.2364,33.334,157127.0
2023-01-19 10:30:00,34.14,34.14,33.93,34.03,252077.0,33.3243,33.3243,33.1193,33.2169,252077.0
2023-01-19 10:40:00,34.07,34.11,33.85,33.91,211529.0,33.2559,33.295,33.0412,33.0998,211529.0
2023-01-19 10:50:00,33.91,33.94,33.74,33.85,288785.0,33.0998,33.129,32.9338,33.0412,288785.0
2023-01-19 11:00:00,33.84,34.03,33.8,33.99,261506.0,33.0314,33.2169,32.9924,33.1778,261506.0
2023-01-19 11:10:00,34.0,34.14,33.93,33.93,241590.0,33.1876,33.3243,33.1193,33.1193,241590.0
2023-01-19 11:20:00,33.94,33.94,33.78,33.82,196237.0,33.129,33.129,32.9729,33.0119,196237.0
2023-01-19 11:30:00,33.8,33.87,33.77,33.85,120477.0,32.9924,33.0607,32.9631,33.0412,120477.0
2023-01-19 11:40:00,33.84,33.86,33.67,33.77,272052.0,33.0314,33.051,32.8655,32.9631,272052.0
2023-01-19 11:50:00,33.77,33.82,33.71,33.81,143668.0,32.9631,33.0119,32.9045,33.0021,143668.0
2023-01-19 12:00:00,33.81,34.02,33.81,33.92,261381.0,33.0021,33.2071,33.0021,33.1095,261381.0
2023-01-19 12:10:00,33.92,34.15,33.92,34.07,236441.0,33.1095,33.334,33.1095,33.2559,236441.0
2023-01-19 12:20:00,34.07,34.08,33.92,33.95,136845.0,33.2559,33.2657,33.1095,33.1388,136845.0
2023-01-19 12:30:00,33.95,34.0,33.9,33.97,90260.0,33.1388,33.1876,33.09,33.1583,90260.0
2023-01-19 12:40:00,33.97,34.01,33.89,33.91,155306.0,33.1583,33.1974,33.0802,33.0998,155306.0
2023-01-19 12:50:00,33.92,34.03,33.84,34.02,145117.0,33.1095,33.2169,33.0314,33.2071,145117.0
2023-01-19 13:00:00,34.02,34.24,34.01,34.15,315890.0,33.2071,33.4219,33.1974,33.334,315890.0
2023-01-19 13:10:00,34.13,34.25,34.03,34.22,242284.0,33.3145,33.4316,33.2169,33.4024,242284.0
2023-01-19 13:20:00,34.21,34.32,34.08,34.16,221881.0,33.3926,33.5,33.2657,33.3438,221881.0
2023-01-19 13:30:00,34.17,34.44,34.17,34.43,220192.0,33.3535,33.6171,33.3535,33.6073,220192.0
2023-01-19 13:40:00,34.43,34.57,34.33,34.34,319246.0,33.6073,33.744,33.5097,33.5195,319246.0
2023-01-19 13:50:00,34.34,34.36,34.25,34.35,218619.0,33.5195,33.539,33.4316,33.5292,218619.0
2023-01-19 14:00:00,34.34,34.39,34.19,34.29,214653.0,33.5195,33.5683,33.3731,33.4707,214653.0
2023-01-19 14:10:00,34.28,34.47,34.26,34.44,161732.0,33.4609,33.6464,33.4414,33.6171,161732.0
2023-01-19 14:20:00,34.45,34.64,34.42,34.58,266693.0,33.6269,33.8123,33.5976,33.7537,266693.0
2023-01-19 14:30:00,34.57,34.69,34.49,34.59,211841.0,33.744,33.8611,33.6659,33.7635,211841.0
2023-01-19 14:40:00,34.58,34.67,34.53,34.55,192357.0,33.7537,33.8416,33.7049,33.7245,192357.0
2023-01-19 14:50:00,34.54,34.6,34.47,34.53,194243.0,33.7147,33.7733,33.6464,33.7049,194243.0
2023-01-19 15:00:00,34.53,34.64,34.42,34.46,136579.0,33.7049,33.8123,33.5976,33.6366,136579.0
2023-01-19 15:10:00,34.46,34.54,34.37,34.47,157015.0,33.6366,33.7147,33.5488,33.6464,157015.0
2023-01-19 15:20:00,34.46,34.51,34.38,34.47,134092.0,33.6366,33.6854,33.5585,33.6464,134092.0
2023-01-19 15:30:00,34.47,34.48,34.32,34.43,186412.0,33.6464,33.6561,33.5,33.6073,186412.0
2023-01-19 15:40:00,34.42,34.42,34.26,34.29,192543.0,33.5976,33.5976,33.4414,33.4707,192543.0
2023-01-19 15:50:00,34.28,34.31,34.0,34.05,809852.0,33.4609,33.4902,33.1876,33.2364,809852.0
2023-01-20 09:30:00,34.41,34.42,33.97,34.12,536140.0,33.5878,33.5976,33.1583,33.3047,536140.0
2023-01-20 09:40:00,34.11,34.31,34.11,34.22,324984.0,33.295,33.4902,33.295,33.4024,324984.0
2023-01-20 09:50:00,34.24,34.42,34.2,34.31,288045.0,33.4219,33.5976,33.3828,33.4902,288045.0
2023-01-20 10:00:00,34.32,34.6,34.21,34.55,370600.0,33.5,33.7733,33.3926,33.7245,370600.0
2023-01-20 10:10:00,34.56,34.59,34.36,34.42,383823.0,33.7342,33.7635,33.539,33.5976,383823.0
2023-01-20 10:20:00,34.43,34.67,34.39,34.64,257703.0,33.6073,33.8416,33.5683,33.8123,257703.0
2023-01-20 10:30:00,34.64,34.7,34.54,34.58,275138.0,33.8123,33.8709,33.7147,33.7537,275138.0
2023-01-20 10:40:00,34.58,34.62,34.49,34.56,152798.0,33.7537,33.7928,33.6659,33.7342,152798.0
2023-01-20 10:50:00,34.55,34.66,34.49,34.55,178254.0,33.7245,33.8318,33.6659,33.7245,178254.0
2023-01-20 11:00:00,34.56,34.77,34.54,34.73,263691.0,33.7342,33.9392,33.7147,33.9002,263691.0
2023-01-20 11:10:00,34.73,34.9,34.73,34.88,253130.0,33.9002,34.0661,33.9002,34.0466,253130.0
2023-01-20 11:20:00,34.89,35.02,34.8,35.0,320800.0,34.0563,34.1832,33.9685,34.1637,320800.0
2023-01-20 11:30:00,35.02,35.04,34.86,34.87,340284.0,34.1832,34.2028,34.0271,34.0368,340284.0
2023-01-20 11:40:00,34.86,34.95,34.83,34.93,165172.0,34.0271,34.1149,33.9978,34.0954,165172.0
2023-01-20 11:50:00,34.91,34.92,34.82,34.87,120448.0,34.0759,34.0856,33.988,34.0368,120448.0
2023-01-20 12:00:00,34.86,34.96,34.85,34.91,119930.0,34.0271,34.1247,34.0173,34.0759,119930.0
2023-01-20 12:10:00,34.91,34.97,34.84,34.95,82406.0,34.0759,34.1344,34.0075,34.1149,82406.0
2023-01-20 12:20:00,34.95,35.0,34.9,34.94,116282.0,34.1149,34.1637,34.0661,34.1051,116282.0
2023-01-20 12:30:00,34.93,34.94,34.85,34.94,110619.0,34.0954,34.1051,34.0173,34.1051,110619.0
2023-01-20 12:40:00,34.94,34.97,34.89,34.92,122648.0,34.1051,34.1344,34.0563,34.0856,122648.0
2023-01-20 12:50:00,34.92,35.0,34.87,34.87,201713.0,34.0856,34.1637,34.0368,34.0368,201713.0
2023-01-20 13:00:00,34.87,35.03,34.86,34.9,355974.0,34.0368,34.193,34.0271,34.0661,355974.0
2023-01-20 13:10:00,34.89,34.96,34.71,34.71,318785.0,34.0563,34.1247,33.8806,33.8806,318785.0
2023-01-20 13:20:00,34.7,34.84,34.68,34.82,144832.0,33.8709,34.0075,33.8514,33.988,144832.0
2023-01-20 13:30:00,34.83,35.16,34.82,35.11,297407.0,33.9978,34.3199,33.988,34.2711,297407.0
2023-01-20 13:40:00,35.12,35.28,35.1,35.28,201512.0,34.2808,34.437,34.2613,34.437,201512.0
2023-01-20 13:50:00,35.29,35.34,35.22,35.3,198875.0,34.4468,34.4956,34.3785,34.4565,198875.0
2023-01-20 14:00:00,35.3,35.32,35.24,35.29,127440.0,34.4565,34.4761,34.398,34.4468,127440.0
2023-01-20 14:10:00,35.29,35.4,35.29,35.34,117398.0,34.4468,34.5542,34.4468,34.4956,117398.0
2023-01-20 14:20:00,35.33,35.44,35.31,35.41,99480.0,34.4858,34.5932,34.4663,34.5639,99480.0
2023-01-20 14:30:00,35.41,35.53,35.41,35.49,156027.0,34.5639,34.681,34.5639,34.642,156027.0
2023-01-20 14:40:00,35.49,35.52,35.41,35.44,127006.0,34.642,34.6713,34.5639,34.5932,127006.0
2023-01-20 14:50:00,35.44,35.53,35.39,35.52,133071.0,34.5932,34.681,34.5444,34.6713,133071.0
2023-01-20 15:00:00,35.54,35.71,35.54,35.69,286396.0,34.6908,34.8567,34.6908,34.8372,286396.0
2023-01-20 15:10:00,35.68,35.91,35.66,35.84,314822.0,34.8275,35.052,34.8079,34.9836,314822.0
2023-01-20 15:20:00,35.85,35.85,35.65,35.75,338944.0,34.9934,34.9934,34.7982,34.8958,338944.0
2023-01-20 15:30:00,35.75,35.81,35.65,35.75,166658.0,34.8958,34.9544,34.7982,34.8958,166658.0
2023-01-20 15:40:00,35.74,35.81,35.66,35.8,319152.0,34.886,34.9544,34.8079,34.9446,319152.0
2023-01-20 15:50:00,35.8,35.97,35.72,35.91,687816.0,34.9446,35.1105,34.8665,35.052,687816.0
2023-01-23 09:30:00,36.15,36.19,35.88,36.04,632394.0,35.2862,35.3253,35.0227,35.1789,632394.0
2023-01-23 09:40:00,36.02,36.41,36.01,36.37,381703.0,35.1593,35.54,35.1496,35.501,381703.0
2023-01-23 09:50:00,36.39,36.58,36.37,36.46,368525.0,35.5205,35.706,35.501,35.5888,368525.0
2023-01-23 10:00:00,36.47,36.64,36.39,36.45,349632.0,35.5986,35.7645,35.5205,35.5791,349632.0
2023-01-23 10:10:00,36.45,36.72,36.44,36.69,297497.0,35.5791,35.8426,35.5693,35.8133,297497.0
2023-01-23 10:20:00,36.7,36.89,36.64,36.83,239581.0,35.8231,36.0086,35.7645,35.95,239581.0
2023-01-23 10:30:00,36.85,36.94,36.83,36.88,197163.0,35.9695,36.0574,35.95,35.9988,197163.0
2023-01-23 10:40:00,36.89,37.03,36.79,37.02,265012.0,36.0086,36.1452,35.9109,36.1354,265012.0
2023-01-23 10:50:00,37.02,37.12,36.98,37.01,258210.0,36.1354,36.2331,36.0964,36.1257,258210.0
2023-01-23 11:00:00,37.02,37.49,37.02,37.48,612507.0,36.1354,36.5942,36.1354,36.5845,612507.0
2023-01-23 11:10:00,37.49,37.55,37.35,37.54,319413.0,36.5942,36.6528,36.4576,36.643,319413.0
2023-01-23 11:20:00,37.55,37.6,37.27,37.27,287135.0,36.6528,36.7016,36.3795,36.3795,287135.0
2023-01-23 11:30:00,37.3,37.39,37.22,37.36,143585.0,36.4088,36.4966,36.3307,36.4673,143585.0
2023-01-23 11:40:00,37.36,37.43,37.31,37.43,168277.0,36.4673,36.5357,36.4185,36.5357,168277.0
2023-01-23 11:50:00,37.44,37.48,37.34,37.45,164486.0,36.5454,36.5845,36.4478,36.5552,164486.0
2023-01-23 12:00:00,37.46,37.46,37.14,37.15,195736.0,36.5649,36.5649,36.2526,36.2623,195736.0
2023-01-23 12:10:00,37.16,37.3,37.14,37.29,177612.0,36.2721,36.4088,36.2526,36.399,177612.0
2023-01-23 12:20:00,37.28,37.35,37.23,37.33,249997.0,36.3892,36.4576,36.3404,36.438,249997.0
2023-01-23 12:30:00,37.34,37.39,37.27,37.37,90504.0,36.4478,36.4966,36.3795,36.4771,90504.0
2023-01-23 12:40:00,37.37,37.37,37.31,37.32,567162.0,36.4771,36.4771,36.4185,36.4283,567162.0
2023-01-23 12:50:00,37.32,37.49,37.26,37.45,169443.0,36.4283,36.5942,36.3697,36.5552,169443.0
2023-01-23 13:00:00,37.45,37.54,37.43,37.5,100888.0,36.5552,36.643,36.5357,36.604,100888.0
2023-01-23 13:10:00,37.51,37.55,37.43,37.52,95092.0,36.6137,36.6528,36.5357,36.6235,95092.0
2023-01-23 13:20:00,37.54,37.6,37.5,37.55,103032.0,36.643,36.7016,36.604,36.6528,103032.0
2023-01-23 13:30:00,37.55,37.65,37.53,37.65,120415.0,36.6528,36.7504,36.6333,36.7504,120415.0
2023-01-23 13:40:00,37.65,37.77,37.62,37.73,161905.0,36.7504,36.8675,36.7211,36.8285,161905.0
2023-01-23 13:50:00,37.73,37.75,37.55,37.59,128749.0,36.8285,36.848,36.6528,36.6918,128749.0
2023-01-23 14:00:00,37.58,37.58,37.41,37.45,146005.0,36.6821,36.6821,36.5161,36.5552,146005.0
2023-01-23 14:10:00,37.44,37.46,37.35,37.43,130796.0,36.5454,36.5649,36.4576,36.5357,130796.0
2023-01-23 14:20:00,37.43,37.44,37.17,37.23,137785.0,36.5357,36.5454,36.2819,36.3404,137785.0
2023-01-23 14:30:00,37.22,37.33,37.04,37.06,266203.0,36.3307,36.438,36.155,36.1745,266203.0
2023-01-23 14:40:00,37.06,37.12,36.74,36.84,566337.0,36.1745,36.2331,35.8621,35.9597,566337.0
2023-01-23 14:50:00,36.83,36.94,36.69,36.92,312976.0,35.95,36.0574,35.8133,36.0378,312976.0
2023-01-23 15:00:00,36.91,36.94,36.78,36.91,232845.0,36.0281,36.0574,35.9012,36.0281,232845.0
2023-01-23 15:10:00,36.91,37.11,36.85,37.03,271521.0,36.0281,36.2233,35.9695,36.1452,271521.0
2023-01-23 15:20:00,37.03,37.08,36.87,36.99,198627.0,36.1452,36.194,35.989,36.1062,198627.0
2023-01-23 15:30:00,37.0,37.07,36.89,37.03,180485.0,36.1159,36.1843,36.0086,36.1452,180485.0
2023-01-23 15:40:00,37.03,37.13,36.9,37.1,284705.0,36.1452,36.2428,36.0183,36.2135,284705.0
2023-01-23 15:50:00,37.1,37.31,37.1,37.2,682976.0,36.2135,36.4185,36.2135,36.3111,682976.0
2023-01-24 09:30:00,36.74,36.78,36.48,36.55,597756.0,35.8621,35.9012,35.6084,35.6767,597756.0
2023-01-24 09:40:00,36.54,36.94,36.47,36.86,491304.0,35.6669,36.0574,35.5986,35.9793,491304.0
2023-01-24 09:50:00,36.87,37.07,36.53,36.57,360411.0,35.989,36.1843,35.6572,35.6962,360411.0
2023-01-24 10:00:00,36.58,36.67,36.37,36.59,280683.0,35.706,35.7938,35.501,35.7157,280683.0
2023-01-24 10:10:00,36.59,37.02,36.54,36.67,318994.0,35.7157,36.1354,35.6669,35.7938,318994.0
2023-01-24 10:20:00,36.69,36.84,36.61,36.83,221960.0,35.8133,35.9597,35.7352,35.95,221960.0
2023-01-24 10:30:00,36.8,36.91,36.59,36.72,224854.0,35.9207,36.0281,35.7157,35.8426,224854.0
2023-01-24 10:40:00,36.71,37.01,36.66,36.98,207063.0,35.8329,36.1257,35.784,36.0964,207063.0
2023-01-24 10:50:00,36.98,37.24,36.92,37.14,316376.0,36.0964,36.3502,36.0378,36.2526,316376.0
2023-01-24 11:00:00,37.17,37.21,37.08,37.11,203966.0,36.2819,36.3209,36.194,36.2233,203966.0
2023-01-24 11:10:00,37.15,37.16,36.96,37.01,140083.0,36.2623,36.2721,36.0769,36.1257,140083.0
2023-01-24 11:20:00,37.01,37.22,36.96,37.22,130833.0,36.1257,36.3307,36.0769,36.3307,130833.0
2023-01-24 11:30:00,37.21,37.22,37.01,37.09,114113.0,36.3209,36.3307,36.1257,36.2038,114113.0
2023-01-24 11:40:00,37.09,37.13,36.98,37.08,61813.0,36.2038,36.2428,36.0964,36.194,61813.0
2023-01-24 11:50:00,37.09,37.14,36.99,37.04,84313.0,36.2038,36.2526,36.1062,36.155,84313.0
2023-01-24 12:00:00,37.03,37.09,36.82,37.08,150282.0,36.1452,36.2038,35.9402,36.194,150282.0
2023-01-24 12:10:00,37.07,37.18,37.06,37.16,107048.0,36.1843,36.2916,36.1745,36.2721,107048.0
2023-01-24 12:20:00,37.16,37.16,37.04,37.11,41048.0,36.2721,36.2721,36.155,36.2233,41048.0
2023-01-24 12:30:00,37.11,37.12,37.0,37.04,55383.0,36.2233,36.2331,36.1159,36.155,55383.0
2023-01-24 12:40:00,37.05,37.06,36.96,37.02,125732.0,36.1647,36.1745,36.0769,36.1354,125732.0
2023-01-24 12:50:00,37.02,37.07,36.97,37.02,85487.0,36.1354,36.1843,36.0866,36.1354,85487.0
2023-01-24 13:00:00,37.03,37.12,36.87,37.01,112561.0,36.1452,36.2331,35.989,36.1257,112561.0
2023-01-24 13:10:00,37.03,37.19,37.03,37.14,101985.0,36.1452,36.3014,36.1452,36.2526,101985.0
2023-01-24 13:20:00,37.15,37.17,37.05,37.17,77716.0,36.2623,36.2819,36.1647,36.2819,77716.0
2023-01-24 13:30:00,37.16,37.2,37.12,37.2,103508.0,36.2721,36.3111,36.2331,36.3111,103508.0
2023-01-24 13:40:00,37.2,37.35,37.17,37.3,155281.0,36.3111,36.4576,36.2819,36.4088,155281.0
2023-01-24 13:50:00,37.29,37.32,37.22,37.25,98502.0,36.399,36.4283,36.3307,36.36,98502.0
2023-01-24 14:00:00,37.24,37.26,37.01,37.07,119577.0,36.3502,36.3697,36.1257,36.1843,119577.0
2023-01-24 14:10:00,37.07,37.13,37.05,37.08,69194.0,36.1843,36.2428,36.1647,36.194,69194.0
2023-01-24 14:20:00,37.08,37.17,37.05,37.14,92872.0,36.194,36.2819,36.1647,36.2526,92872.0
2023-01-24 14:30:00,37.14,37.24,37.13,37.2,135184.0,36.2526,36.3502,36.2428,36.3111,135184.0
2023-01-24 14:40:00,37.19,37.27,37.17,37.18,77090.0,36.3014,36.3795,36.2819,36.2916,77090.0
2023-01-24 14:50:00,37.18,37.31,37.15,37.27,62084.0,36.2916,36.4185,36.2623,36.3795,62084.0
2023-01-24 15:00:00,37.27,37.32,37.18,37.19,102101.0,36.3795,36.4283,36.2916,36.3014,102101.0
2023-01-24 15:10:00,37.18,37.25,37.12,37.16,207054.0,36.2916,36.36,36.2331,36.2721,207054.0
2023-01-24 15:20:00,37.17,37.22,37.12,37.18,185342.0,36.2819,36.3307,36.2331,36.2916,185342.0
2023-01-24 15:30:00,37.2,37.2,36.97,37.0,113691.0,36.3111,36.3111,36.0866,36.1159,113691.0
2023-01-24 15:40:00,36.98,36.99,36.83,36.89,178919.0,36.0964,36.1062,35.95,36.0086,178919.0
2023-01-24 15:50:00,36.91,37.21,36.89,37.07,329482.0,36.0281,36.3209,36.0086,36.1843,329482.0
2023-01-25 09:30:00,35.88,35.93,35.69,35.89,659273.0,35.0227,35.0715,34.8372,35.0324,659273.0
2023-01-25 09:40:00,35.89,36.08,35.8,35.82,523504.0,35.0324,35.2179,34.9446,34.9641,523504.0
2023-01-25 09:50:00,35.83,35.89,35.42,35.45,545458.0,34.9739,35.0324,34.5737,34.603,545458.0
2023-01-25 10:00:00,35.45,35.85,35.39,35.73,739498.0,34.603,34.9934,34.5444,34.8763,739498.0
2023-01-25 10:10:00,35.75,35.78,35.48,35.61,328370.0,34.8958,34.9251,34.6322,34.7591,328370.0
2023-01-25 10:20:00,35.62,35.66,35.46,35.59,264308.0,34.7689,34.8079,34.6127,34.7396,264308.0
2023-01-25 10:30:00,35.58,35.73,35.24,35.27,442005.0,34.7299,34.8763,34.398,34.4273,442005.0
2023-01-25 10:40:00,35.27,35.56,35.23,35.44,294623.0,34.4273,34.7103,34.3882,34.5932,294623.0
2023-01-25 10:50:00,35.43,35.64,35.3,35.6,213361.0,34.5834,34.7884,34.4565,34.7494,213361.0
2023-01-25 11:00:00,35.6,35.68,35.54,35.55,407082.0,34.7494,34.8275,34.6908,34.7006,407082.0
2023-01-25 11:10:00,35.55,35.93,35.55,35.9,658229.0,34.7006,35.0715,34.7006,35.0422,658229.0
2023-01-25 11:20:00,35.91,36.02,35.81,35.93,240997.0,35.052,35.1593,34.9544,35.0715,240997.0
2023-01-25 11:30:00,35.93,36.07,35.89,36.02,208083.0,35.0715,35.2081,35.0324,35.1593,208083.0
2023-01-25 11:40:00,36.02,36.06,35.91,36.04,200308.0,35.1593,35.1984,35.052,35.1789,200308.0
2023-01-25 11:50:00,36.04,36.39,35.99,36.23,281228.0,35.1789,35.5205,35.1301,35.3643,281228.0
2023-01-25 12:00:00,36.25,36.31,36.12,36.2,138587.0,35.3838,35.4424,35.257,35.335,138587.0
2023-01-25 12:10:00,36.2,36.26,36.14,36.18,94824.0,35.335,35.3936,35.2765,35.3155,94824.0
2023-01-25 12:20:00,36.2,36.21,36.04,36.09,92002.0,35.335,35.3448,35.1789,35.2277,92002.0
2023-01-25 12:30:00,36.09,36.21,36.09,36.2,79290.0,35.2277,35.3448,35.2277,35.335,79290.0
2023-01-25 12:40:00,36.18,36.3,36.17,36.24,97455.0,35.3155,35.4327,35.3058,35.3741,97455.0
2023-01-25 12:50:00,36.24,36.3,36.19,36.23,59962.0,35.3741,35.4327,35.3253,35.3643,59962.0
2023-01-25 13:00:00,36.25,36.46,36.21,36.39,183672.0,35.3838,35.5888,35.3448,35.5205,183672.0
2023-01-25 13:10:00,36.4,36.55,36.4,36.53,131833.0,35.5303,35.6767,35.5303,35.6572,131833.0
2023-01-25 13:20:00,36.53,36.71,36.53,36.67,132194.0,35.6572,35.8329,35.6572,35.7938,132194.0
2023-01-25 13:30:00,36.7,36.72,36.58,36.62,167612.0,35.8231,35.8426,35.706,35.745,167612.0
2023-01-25 13:40:00,36.62,36.84,36.62,36.8,132403.0,35.745,35.9597,35.745,35.9207,132403.0
2023-01-25 13:50:00,36.8,36.83,36.67,36.73,105556.0,35.9207,35.95,35.7938,35.8524,105556.0
2023-01-25 14:00:00,36.74,36.79,36.65,36.74,131304.0,35.8621,35.9109,35.7743,35.8621,131304.0
2023-01-25 14:10:00,36.75,37.07,36.73,37.06,390216.0,35.8719,36.1843,35.8524,36.1745,390216.0
2023-01-25 14:20:00,37.07,37.07,36.75,36.83,318452.0,36.1843,36.1843,35.8719,35.95,318452.0
2023-01-25 14:30:00,36.83,36.86,36.68,36.76,200078.0,35.95,35.9793,35.8036,35.8817,200078.0
2023-01-25 14:40:00,36.76,36.9,36.75,36.87,190882.0,35.8817,36.0183,35.8719,35.989,190882.0
2023-01-25 14:50:00,36.86,37.03,36.85,36.94,237190.0,35.9793,36.1452,35.9695,36.0574,237190.0
2023-01-25 15:00:00,36.97,37.19,36.96,37.17,257722.0,36.0866,36.3014,36.0769,36.2819,257722.0
2023-01-25 15:10:00,37.17,37.2,36.96,37.0,264736.0,36.2819,36.3111,36.0769,36.1159,264736.0
2023-01-25 15:20:00,37.0,37.01,36.89,37.0,211405.0,36.1159,36.1257,36.0086,36.1159,211405.0
2023-01-25 15:30:00,37.01,37.09,36.88,37.03,184958.0,36.1257,36.2038,35.9988,36.1452,184958.0
2023-01-25 15:40:00,37.02,37.04,36.85,36.93,200234.0,36.1354,36.155,35.9695,36.0476,200234.0
2023-01-25 15:50:00,36.92,37.12,36.79,37.12,395497.0,36.0378,36.2331,35.9109,36.2331,395497.0
2023-01-26 09:30:00,37.85,38.06,37.8,38.01,717586.0,36.9456,37.1506,36.8968,37.1018,717586.0
2023-01-26 09:40:00,38.02,38.11,37.49,37.5,494710.0,37.1116,37.1994,36.5942,36.604,494710.0
2023-01-26 09:50:00,37.5,37.56,37.2,37.4,407460.0,36.604,36.6625,36.3111,36.5064,407460.0
2023-01-26 10:00:00,37.42,37.53,37.23,37.32,482189.0,36.5259,36.6333,36.3404,36.4283,482189.0
2023-01-26 10:10:00,37.35,37.74,37.25,37.73,360493.0,36.4576,36.8382,36.36,36.8285,360493.0
2023-01-26 10:20:00,37.73,37.88,37.6,37.73,289031.0,36.8285,36.9749,36.7016,36.8285,289031.0
2023-01-26 10:30:00,37.73,37.83,37.4,37.4,339209.0,36.8285,36.9261,36.5064,36.5064,339209.0
2023-01-26 10:40:00,37.42,37.56,37.37,37.56,200077.0,36.5259,36.6625,36.4771,36.6625,200077.0
2023-01-26 10:50:00,37.55,37.58,36.99,37.08,530910.0,36.6528,36.6821,36.1062,36.194,530910.0
2023-01-26 11:00:00,37.08,37.27,36.99,37.13,313019.0,36.194,36.3795,36.1062,36.2428,313019.0
2023-01-26 11:10:00,37.13,37.42,37.1,37.31,288019.0,36.2428,36.5259,36.2135,36.4185,288019.0
2023-01-26 11:20:00,37.3,37.3,37.01,37.26,393503.0,36.4088,36.4088,36.1257,36.3697,393503.0
2023-01-26 11:30:00,37.27,37.4,37.21,37.28,281261.0,36.3795,36.5064,36.3209,36.3892,281261.0
2023-01-26 11:40:00,37.28,37.46,37.22,37.43,150961.0,36.3892,36.5649,36.3307,36.5357,150961.0
2023-01-26 11:50:00,37.43,37.47,37.29,37.45,169620.0,36.5357,36.5747,36.399,36.5552,169620.0
2023-01-26 12:00:00,37.45,37.67,37.44,37.66,270909.0,36.5552,36.7699,36.5454,36.7602,270909.0
2023-01-26 12:10:00,37.66,37.76,37.58,37.59,215691.0,36.7602,36.8578,36.6821,36.6918,215691.0
2023-01-26 12:20:00,37.59,37.67,37.55,37.62,132418.0,36.6918,36.7699,36.6528,36.7211,132418.0
2023-01-26 12:30:00,37.61,37.73,37.59,37.7,234810.0,36.7114,36.8285,36.6918,36.7992,234810.0
2023-01-26 12:40:00,37.69,37.74,37.44,37.51,190705.0,36.7894,36.8382,36.5454,36.6137,190705.0
2023-01-26 12:50:00,37.52,37.71,37.5,37.58,164126.0,36.6235,36.809,36.604,36.6821,164126.0
2023-01-26 13:00:00,37.58,37.68,37.43,37.5,176133.0,36.6821,36.7797,36.5357,36.604,176133.0
2023-01-26 13:10:00,37.5,37.6,37.48,37.51,81013.0,36.604,36.7016,36.5845,36.6137,81013.0
2023-01-26 13:20:00,37.51,37.66,37.47,37.61,96278.0,36.6137,36.7602,36.5747,36.7114,96278.0
2023-01-26 13:30:00,37.62,37.86,37.61,37.85,187554.0,36.7211,36.9554,36.7114,36.9456,187554.0
2023-01-26 13:40:00,37.84,37.95,37.82,37.85,255358.0,36.9359,37.0432,36.9163,36.9456,255358.0
2023-01-26 13:50:00,37.86,37.88,37.74,37.78,101595.0,36.9554,36.9749,36.8382,36.8773,101595.0
2023-01-26 14:00:00,37.77,37.86,37.68,37.85,112262.0,36.8675,36.9554,36.7797,36.9456,112262.0
2023-01-26 14:10:00,37.85,37.89,37.77,37.87,111944.0,36.9456,36.9847,36.8675,36.9651,111944.0
2023-01-26 14:20:00,37.86,37.96,37.75,37.83,161739.0,36.9554,37.053,36.848,36.9261,161739.0
2023-01-26 14:30:00,37.83,37.96,37.81,37.87,242787.0,36.9261,37.053,36.9066,36.9651,242787.0
2023-01-26 14:40:00,37.88,38.0,37.88,37.91,149270.0,36.9749,37.092,36.9749,37.0042,149270.0
2023-01-26 14:50:00,37.9,37.95,37.81,37.94,123417.0,36.9944,37.0432,36.9066,37.0335,123417.0
2023-01-26 15:00:00,37.94,38.02,37.84,37.92,154617.0,37.0335,37.1116,36.9359,37.0139,154617.0
2023-01-26 15:10:00,37.93,38.06,37.89,38.03,163600.0,37.0237,37.1506,36.9847,37.1213,163600.0
2023-01-26 15:20:00,38.01,38.15,37.98,38.06,315056.0,37.1018,37.2384,37.0725,37.1506,315056.0
2023-01-26 15:30:00,38.05,38.14,37.97,38.04,333564.0,37.1408,37.2287,37.0627,37.1311,333564.0
2023-01-26 15:40:00,38.04,38.09,37.94,38.05,251495.0,37.1311,37.1799,37.0335,37.1408,251495.0
2023-01-26 15:50:00,38.05,38.34,38.04,38.28,660651.0,37.1408,37.4239,37.1311,37.3653,660651.0
2023-01-27 09:30:00,37.99,38.16,37.92,38.12,378918.0,37.0823,37.2482,37.0139,37.2092,378918.0
2023-01-27 09:40:00,38.11,38.44,38.02,38.34,439850.0,37.1994,37.5215,37.1116,37.4239,439850.0
2023-01-27 09:50:00,38.35,38.51,38.31,38.37,510187.0,37.4337,37.5898,37.3946,37.4532,510187.0
2023-01-27 10:00:00,38.38,38.8,38.21,38.7,804395.0,37.463,37.8729,37.297,37.7753,804395.0
2023-01-27 10:10:00,38.71,38.82,38.58,38.63,297778.0,37.7851,37.8924,37.6582,37.707,297778.0
2023-01-27 10:20:00,38.64,38.64,38.39,38.57,396860.0,37.7167,37.7167,37.4727,37.6484,396860.0
2023-01-27 10:30:00,38.57,38.59,38.36,38.48,312906.0,37.6484,37.6679,37.4434,37.5606,312906.0
2023-01-27 10:40:00,38.47,38.53,38.11,38.17,501694.0,37.5508,37.6094,37.1994,37.258,501694.0
2023-01-27 10:50:00,38.17,38.18,37.95,38.11,362576.0,37.258,37.2677,37.0432,37.1994,362576.0
2023-01-27 11:00:00,38.12,38.21,38.01,38.11,260041.0,37.2092,37.297,37.1018,37.1994,260041.0
2023-01-27 11:10:00,38.11,38.29,38.05,38.26,226132.0,37.1994,37.3751,37.1408,37.3458,226132.0
2023-01-27 11:20:00,38.27,38.4,38.26,38.36,356246.0,37.3556,37.4825,37.3458,37.4434,356246.0
2023-01-27 11:30:00,38.36,38.59,38.34,38.49,230032.0,37.4434,37.6679,37.4239,37.5703,230032.0
2023-01-27 11:40:00,38.49,38.66,38.49,38.63,179062.0,37.5703,37.7363,37.5703,37.707,179062.0
2023-01-27 11:50:00,38.63,38.69,38.59,38.61,199535.0,37.707,37.7655,37.6679,37.6875,199535.0
2023-01-27 12:00:00,38.61,38.65,38.51,38.58,161549.0,37.6875,37.7265,37.5898,37.6582,161549.0
2023-01-27 12:10:00,38.58,38.8,38.55,38.77,219841.0,37.6582,37.8729,37.6289,37.8436,219841.0
2023-01-27 12:20:00,38.78,38.79,38.59,38.64,187669.0,37.8534,37.8632,37.6679,37.7167,187669.0
2023-01-27 12:30:00,38.63,38.84,38.6,38.82,117152.0,37.707,37.912,37.6777,37.8924,117152.0
2023-01-27 12:40:00,38.84,38.86,38.72,38.81,127942.0,37.912,37.9315,37.7948,37.8827,127942.0
2023-01-27 12:50:00,38.81,38.86,38.76,38.77,102085.0,37.8827,37.9315,37.8339,37.8436,102085.0
2023-01-27 13:00:00,38.78,38.82,38.65,38.68,161744.0,37.8534,37.8924,37.7265,37.7558,161744.0
2023-01-27 13:10:00,38.68,38.7,38.55,38.63,216535.0,37.7558,37.7753,37.6289,37.707,216535.0
2023-01-27 13:20:00,38.62,38.69,38.59,38.66,99717.0,37.6972,37.7655,37.6679,37.7363,99717.0
2023-01-27 13:30:00,38.66,38.8,38.66,38.8,103869.0,37.7363,37.8729,37.7363,37.8729,103869.0
2023-01-27 13:40:00,38.8,38.8,38.65,38.77,118443.0,37.8729,37.8729,37.7265,37.8436,118443.0
2023-01-27 13:50:00,38.77,38.78,38.69,38.77,104762.0,37.8436,37.8534,37.7655,37.8436,104762.0
2023-01-27 14:00:00,38.77,38.9,38.73,38.78,220225.0,37.8436,37.9705,37.8046,37.8534,220225.0
2023-01-27 14:10:00,38.77,38.96,38.77,38.95,171722.0,37.8436,38.0291,37.8436,38.0193,171722.0
2023-01-27 14:20:00,38.96,38.98,38.9,38.95,131314.0,38.0291,38.0486,37.9705,38.0193,131314.0
2023-01-27 14:30:00,38.94,39.0,38.9,38.98,112535.0,38.0096,38.0681,37.9705,38.0486,112535.0
2023-01-27 14:40:00,38.98,39.09,38.94,39.06,218216.0,38.0486,38.156,38.0096,38.1267,218216.0
2023-01-27 14:50:00,39.07,39.09,39.01,39.06,130600.0,38.1365,38.156,38.0779,38.1267,130600.0
2023-01-27 15:00:00,39.06,39.25,39.06,39.22,177541.0,38.1267,38.3122,38.1267,38.2829,177541.0
2023-01-27 15:10:00,39.22,39.26,38.99,39.08,243630.0,38.2829,38.3219,38.0584,38.1462,243630.0
2023-01-27 15:20:00,39.09,39.1,38.93,39.1,175965.0,38.156,38.1657,37.9998,38.1657,175965.0
2023-01-27 15:30:00,39.1,39.17,39.05,39.07,171376.0,38.1657,38.2341,38.1169,38.1365,171376.0
2023-01-27 15:40:00,39.07,39.12,38.8,38.84,281597.0,38.1365,38.1853,37.8729,37.912,281597.0
2023-01-27 15:50:00,38.85,38.86,38.52,38.55,510542.0,37.9217,37.9315,37.5996,37.6289,510542.0
2023-01-30 09:30:00,37.72,38.01,37.68,38.0,378702.0,36.8187,37.1018,36.7797,37.092,378702.0
2023-01-30 09:40:00,38.0,38.24,37.85,38.14,354887.0,37.092,37.3263,36.9456,37.2287,354887.0
2023-01-30 09:50:00,38.15,38.21,37.86,38.15,336126.0,37.2384,37.297,36.9554,37.2384,336126.0
2023-01-30 10:00:00,38.14,38.38,38.12,38.32,295540.0,37.2287,37.463,37.2092,37.4044,295540.0
2023-01-30 10:10:00,38.31,38.35,38.06,38.09,210649.0,37.3946,37.4337,37.1506,37.1799,210649.0
2023-01-30 10:20:00,38.09,38.16,37.84,38.03,276338.0,37.1799,37.2482,36.9359,37.1213,276338.0
2023-01-30 10:30:00,38.03,38.03,37.69,37.74,222869.0,37.1213,37.1213,36.7894,36.8382,222869.0
2023-01-30 10:40:00,37.72,37.75,37.46,37.64,308473.0,36.8187,36.848,36.5649,36.7406,308473.0
2023-01-30 10:50:00,37.64,37.8,37.52,37.78,357985.0,36.7406,36.8968,36.6235,36.8773,357985.0
2023-01-30 11:00:00,37.78,37.82,37.65,37.77,160051.0,36.8773,36.9163,36.7504,36.8675,160051.0
2023-01-30 11:10:00,37.76,38.02,37.76,37.97,267387.0,36.8578,37.1116,36.8578,37.0627,267387.0
2023-01-30 11:20:00,37.97,38.0,37.69,37.85,125380.0,37.0627,37.092,36.7894,36.9456,125380.0
2023-01-30 11:30:00,37.85,37.94,37.73,37.75,149040.0,36.9456,37.0335,36.8285,36.848,149040.0
2023-01-30 11:40:00,37.75,37.8,37.61,37.67,115983.0,36.848,36.8968,36.7114,36.7699,115983.0
2023-01-30 11:50:00,37.65,37.84,37.49,37.82,150198.0,36.7504,36.9359,36.5942,36.9163,150198.0
2023-01-30 12:00:00,37.83,37.87,37.78,37.83,67364.0,36.9261,36.9651,36.8773,36.9261,67364.0
2023-01-30 12:10:00,37.82,37.89,37.69,37.72,111731.0,36.9163,36.9847,36.7894,36.8187,111731.0
2023-01-30 12:20:00,37.73,37.76,37.57,37.72,104786.0,36.8285,36.8578,36.6723,36.8187,104786.0
2023-01-30 12:30:00,37.73,37.76,37.64,37.67,87310.0,36.8285,36.8578,36.7406,36.7699,87310.0
2023-01-30 12:40:00,37.66,37.76,37.51,37.57,123774.0,36.7602,36.8578,36.6137,36.6723,123774.0
2023-01-30 12:50:00,37.57,37.61,37.46,37.53,139150.0,36.6723,36.7114,36.5649,36.6333,139150.0
2023-01-30 13:00:00,37.51,37.56,37.4,37.52,148971.0,36.6137,36.6625,36.5064,36.6235,148971.0
2023-01-30 13:10:00,37.54,37.8,37.49,37.73,162082.0,36.643,36.8968,36.5942,36.8285,162082.0
2023-01-30 13:20:00,37.75,37.78,37.64,37.67,189506.0,36.848,36.8773,36.7406,36.7699,189506.0
2023-01-30 13:30:00,37.67,37.67,37.49,37.53,116122.0,36.7699,36.7699,36.5942,36.6333,116122.0
2023-01-30 13:40:00,37.54,37.54,37.4,37.52,167899.0,36.643,36.643,36.5064,36.6235,167899.0
2023-01-30 13:50:00,37.52,37.57,37.44,37.54,150292.0,36.6235,36.6723,36.5454,36.643,150292.0
2023-01-30 14:00:00,37.56,37.61,37.45,37.47,117960.0,36.6625,36.7114,36.5552,36.5747,117960.0
2023-01-30 14:10:00,37.47,37.52,37.36,37.42,95278.0,36.5747,36.6235,36.4673,36.5259,95278.0
2023-01-30 14:20:00,37.41,37.47,37.33,37.34,118352.0,36.5161,36.5747,36.438,36.4478,118352.0
2023-01-30 14:30:00,37.33,37.44,37.31,37.41,187016.0,36.438,36.5454,36.4185,36.5161,187016.0
2023-01-30 14:40:00,37.41,37.41,37.23,37.25,243842.0,36.5161,36.5161,36.3404,36.36,243842.0
2023-01-30 14:50:00,37.23,37.33,37.18,37.29,225844.0,36.3404,36.438,36.2916,36.399,225844.0
2023-01-30 15:00:00,37.29,37.43,37.19,37.25,172998.0,36.399,36.5357,36.3014,36.36,172998.0
2023-01-30 15:10:00,37.25,37.32,37.12,37.2,182052.0,36.36,36.4283,36.2331,36.3111,182052.0
2023-01-30 15:20:00,37.19,37.22,37.08,37.12,179255.0,36.3014,36.3307,36.194,36.2331,179255.0
2023-01-30 15:30:00,37.12,37.36,37.06,37.33,185313.0,36.2331,36.4673,36.1745,36.438,185313.0
2023-01-30 15:40:00,37.34,37.36,37.14,37.2,208025.0,36.4478,36.4673,36.2526,36.3111,208025.0
2023-01-30 15:50:00,37.2,37.31,37.01,37.11,731934.0,36.3111,36.4185,36.1257,36.2233,731934.0
2023-01-31 09:30:00,37.22,37.46,37.19,37.26,370658.0,36.3307,36.5649,36.3014,36.3697,370658.0
2023-01-31 09:40:00,37.27,37.53,37.16,37.48,383125.0,36.3795,36.6333,36.2721,36.5845,383125.0
2023-01-31 09:50:00,37.49,37.56,37.24,37.24,310440.0,36.5942,36.6625,36.3502,36.3502,310440.0
2023-01-31 10:00:00,37.25,37.51,37.14,37.17,336328.0,36.36,36.6137,36.2526,36.2819,336328.0
2023-01-31 10:10:00,37.17,37.58,37.13,37.57,287470.0,36.2819,36.6821,36.2428,36.6723,287470.0
2023-01-31 10:20:00,37.57,37.67,37.41,37.66,288760.0,36.6723,36.7699,36.5161,36.7602,288760.0
2023-01-31 10:30:00,37.66,37.73,37.59,37.61,205497.0,36.7602,36.8285,36.6918,36.7114,205497.0
2023-01-31 10:40:00,37.6,37.77,37.59,37.73,168857.0,36.7016,36.8675,36.6918,36.8285,168857.0
2023-01-31 10:50:00,37.74,37.84,37.6,37.72,158295.0,36.8382,36.9359,36.7016,36.8187,158295.0
2023-01-31 11:00:00,37.73,37.88,37.73,37.79,169333.0,36.8285,36.9749,36.8285,36.887,169333.0
2023-01-31 11:10:00,37.77,37.78,37.67,37.71,159606.0,36.8675,36.8773,36.7699,36.809,159606.0
2023-01-31 11:20:00,37.72,37.83,37.69,37.79,127992.0,36.8187,36.9261,36.7894,36.887,127992.0
2023-01-31 11:30:00,37.8,37.88,37.76,37.79,106598.0,36.8968,36.9749,36.8578,36.887,106598.0
2023-01-31 11:40:00,37.8,37.85,37.68,37.72,66069.0,36.8968,36.9456,36.7797,36.8187,66069.0
2023-01-31 11:50:00,37.72,37.84,37.68,37.76,113457.0,36.8187,36.9359,36.7797,36.8578,113457.0
2023-01-31 12:00:00,37.76,37.77,37.61,37.74,124599.0,36.8578,36.8675,36.7114,36.8382,124599.0
2023-01-31 12:10:00,37.73,37.92,37.66,37.88,111174.0,36.8285,37.0139,36.7602,36.9749,111174.0
2023-01-31 12:20:00,37.91,37.91,37.79,37.87,102360.0,37.0042,37.0042,36.887,36.9651,102360.0
2023-01-31 12:30:00,37.86,37.96,37.82,37.93,123938.0,36.9554,37.053,36.9163,37.0237,123938.0
2023-01-31 12:40:00,37.93,37.99,37.93,37.94,56307.0,37.0237,37.0823,37.0237,37.0335,56307.0
2023-01-31 12:50:00,37.93,37.98,37.9,37.92,42618.0,37.0237,37.0725,36.9944,37.0139,42618.0
2023-01-31 13:00:00,37.95,38.01,37.91,37.95,58723.0,37.0432,37.1018,37.0042,37.0432,58723.0
2023-01-31 13:10:00,37.94,37.99,37.89,37.92,47691.0,37.0335,37.0823,36.9847,37.0139,47691.0
2023-01-31 13:20:00,37.92,37.96,37.83,37.94,71267.0,37.0139,37.053,36.9261,37.0335,71267.0
2023-01-31 13:30:00,37.95,37.97,37.87,37.92,71352.0,37.0432,37.0627,36.9651,37.0139,71352.0
2023-01-31 13:40:00,37.92,38.09,37.92,38.07,115068.0,37.0139,37.1799,37.0139,37.1604,115068.0
2023-01-31 13:50:00,38.08,38.1,38.04,38.09,128982.0,37.1701,37.1896,37.1311,37.1799,128982.0
2023-01-31 14:00:00,38.09,38.17,38.08,38.16,121592.0,37.1799,37.258,37.1701,37.2482,121592.0
2023-01-31 14:10:00,38.16,38.16,38.05,38.07,93841.0,37.2482,37.2482,37.1408,37.1604,93841.0
2023-01-31 14:20:00,38.07,38.12,38.06,38.11,124819.0,37.1604,37.2092,37.1506,37.1994,124819.0
2023-01-31 14:30:00,38.13,38.16,38.06,38.09,84951.0,37.2189,37.2482,37.1506,37.1799,84951.0
2023-01-31 14:40:00,38.12,38.18,38.11,38.18,81896.0,37.2092,37.2677,37.1994,37.2677,81896.0
2023-01-31 14:50:00,38.18,38.23,38.14,38.16,159797.0,37.2677,37.3165,37.2287,37.2482,159797.0
2023-01-31 15:00:00,38.16,38.26,38.15,38.2,82805.0,37.2482,37.3458,37.2384,37.2873,82805.0
2023-01-31 15:10:00,38.19,38.2,37.96,37.97,202089.0,37.2775,37.2873,37.053,37.0627,202089.0
2023-01-31 15:20:00,37.99,38.06,37.92,37.95,158999.0,37.0823,37.1506,37.0139,37.0432,158999.0
2023-01-31 15:30:00,37.95,38.16,37.94,38.12,132530.0,37.0432,37.2482,37.0335,37.2092,132530.0
2023-01-31 15:40:00,38.12,38.32,38.12,38.24,373085.0,37.2092,37.4044,37.2092,37.3263,373085.0
2023-01-31 15:50:00,38.24,38.71,38.24,38.7,1006682.0,37.3263,37.7851,37.3263,37.7753,1006682.0
2023-02-01 09:30:00,38.34,38.44,38.22,38.43,323573.0,37.4239,37.5215,37.3068,37.5118,323573.0
2023-02-01 09:40:00,38.41,38.53,38.32,38.5,240225.0,37.4922,37.6094,37.4044,37.5801,240225.0
2023-02-01 09:50:00,38.51,38.68,38.47,38.62,206819.0,37.5898,37.7558,37.5508,37.6972,206819.0
2023-02-01 10:00:00,38.65,38.65,38.22,38.32,367556.0,37.7265,37.7265,37.3068,37.4044,367556.0
2023-02-01 10:10:00,38.33,38.49,38.3,38.39,167862.0,37.4141,37.5703,37.3849,37.4727,167862.0
2023-02-01 10:20:00,38.4,38.46,38.29,38.44,126546.0,37.4825,37.541,37.3751,37.5215,126546.0
2023-02-01 10:30:00,38.45,38.52,38.38,38.4,137007.0,37.5313,37.5996,37.463,37.4825,137007.0
2023-02-01 10:40:00,38.41,38.48,38.17,38.22,186259.0,37.4922,37.5606,37.258,37.3068,186259.0
2023-02-01 10:50:00,38.22,38.23,37.99,38.03,224128.0,37.3068,37.3165,37.0823,37.1213,224128.0
2023-02-01 11:00:00,38.01,38.16,37.97,38.12,133365.0,37.1018,37.2482,37.0627,37.2092,133365.0
2023-02-01 11:10:00,38.11,38.21,38.11,38.19,70986.0,37.1994,37.297,37.1994,37.2775,70986.0
2023-02-01 11:20:00,38.19,38.38,38.18,38.34,190665.0,37.2775,37.463,37.2677,37.4239,190665.0
2023-02-01 11:30:00,38.35,38.41,38.31,38.4,205886.0,37.4337,37.4922,37.3946,37.4825,205886.0
2023-02-01 11:40:00,38.38,38.43,38.31,38.33,93469.0,37.463,37.5118,37.3946,37.4141,93469.0
2023-02-01 11:50:00,38.32,38.33,38.14,38.15,96175.0,37.4044,37.4141,37.2287,37.2384,96175.0
2023-02-01 12:00:00,38.16,38.18,38.03,38.06,84405.0,37.2482,37.2677,37.1213,37.1506,84405.0
2023-02-01 12:10:00,38.06,38.11,37.94,37.96,108998.0,37.1506,37.1994,37.0335,37.053,108998.0
2023-02-01 12:20:00,37.94,38.12,37.92,38.06,128985.0,37.0335,37.2092,37.0139,37.1506,128985.0
2023-02-01 12:30:00,38.07,38.12,38.0,38.03,65495.0,37.1604,37.2092,37.092,37.1213,65495.0
2023-02-01 12:40:00,38.02,38.1,38.01,38.02,78223.0,37.1116,37.1896,37.1018,37.1116,78223.0
2023-02-01 12:50:00,38.02,38.09,38.0,38.02,42136.0,37.1116,37.1799,37.092,37.1116,42136.0
2023-02-01 13:00:00,38.02,38.16,37.98,38.12,80232.0,37.1116,37.2482,37.0725,37.2092,80232.0
2023-02-01 13:10:00,38.11,38.15,38.05,38.08,69606.0,37.1994,37.2384,37.1408,37.1701,69606.0
2023-02-01 13:20:00,38.07,38.16,38.06,38.15,76284.0,37.1604,37.2482,37.1506,37.2384,76284.0
2023-02-01 13:30:00,38.16,38.28,38.15,38.22,95069.0,37.2482,37.3653,37.2384,37.3068,95069.0
2023-02-01 13:40:00,38.23,38.26,38.04,38.11,138160.0,37.3165,37.3458,37.1311,37.1994,138160.0
2023-02-01 13:50:00,38.11,38.38,38.06,38.21,205996.0,37.1994,37.463,37.1506,37.297,205996.0
2023-02-01 14:00:00,38.19,38.55,37.6,38.4,876361.0,37.2775,37.6289,36.7016,37.4825,876361.0
2023-02-01 14:10:00,38.39,38.59,38.11,38.27,478721.0,37.4727,37.6679,37.1994,37.3556,478721.0
2023-02-01 14:20:00,38.25,38.36,38.16,38.19,235174.0,37.3361,37.4434,37.2482,37.2775,235174.0
2023-02-01 14:30:00,38.19,38.93,37.52,38.86,1260771.0,37.2775,37.9998,36.6235,37.9315,1260771.0
2023-02-01 14:40:00,38.87,39.68,38.79,39.46,1410406.0,37.9412,38.7319,37.8632,38.5171,1410406.0
2023-02-01 14:50:00,39.45,39.79,39.33,39.46,774290.0,38.5074,38.8393,38.3903,38.5171,774290.0
2023-02-01 15:00:00,39.48,40.23,39.46,40.19,955831.0,38.5367,39.2687,38.5171,39.2297,955831.0
2023-02-01 15:10:00,40.18,40.22,39.59,39.94,676189.0,39.2199,39.259,38.644,38.9857,676189.0
2023-02-01 15:20:00,39.95,40.07,39.72,40.06,343372.0,38.9954,39.1126,38.7709,39.1028,343372.0
2023-02-01 15:30:00,40.07,40.69,40.03,40.6,706140.0,39.1126,39.7178,39.0735,39.6299,706140.0
2023-02-01 15:40:00,40.58,40.76,40.09,40.12,678061.0,39.6104,39.7861,39.1321,39.1614,678061.0
2023-02-01 15:50:00,40.11,40.11,39.7,39.93,893852.0,39.1516,39.1516,38.7514,38.9759,893852.0
2023-02-02 09:30:00,41.1,41.14,40.72,40.9,976102.0,40.118,40.157,39.747,39.9227,976102.0
2023-02-02 09:40:00,40.9,41.05,40.65,40.97,390254.0,39.9227,40.0692,39.6787,39.9911,390254.0
2023-02-02 09:50:00,40.96,41.01,40.64,40.71,382453.0,39.9813,40.0301,39.669,39.7373,382453.0
2023-02-02 10:00:00,40.73,40.89,40.55,40.63,511335.0,39.7568,39.913,39.5811,39.6592,511335.0
2023-02-02 10:10:00,40.63,41.02,40.5,41.01,316614.0,39.6592,40.0399,39.5323,40.0301,316614.0
2023-02-02 10:20:00,40.99,41.08,40.83,41.04,287345.0,40.0106,40.0984,39.8544,40.0594,287345.0
2023-02-02 10:30:00,41.04,41.5,41.04,41.48,703459.0,40.0594,40.5084,40.0594,40.4889,703459.0
2023-02-02 10:40:00,41.48,41.6,41.45,41.59,341773.0,40.4889,40.606,40.4596,40.5963,341773.0
2023-02-02 10:50:00,41.6,41.75,41.56,41.6,331366.0,40.606,40.7524,40.567,40.606,331366.0
2023-02-02 11:00:00,41.6,41.72,41.5,41.65,484336.0,40.606,40.7231,40.5084,40.6548,484336.0
2023-02-02 11:10:00,41.65,41.66,41.41,41.43,238211.0,40.6548,40.6646,40.4206,40.4401,238211.0
2023-02-02 11:20:00,41.42,41.67,41.4,41.58,302387.0,40.4303,40.6743,40.4108,40.5865,302387.0
2023-02-02 11:30:00,41.57,41.72,41.52,41.52,150346.0,40.5767,40.7231,40.5279,40.5279,150346.0
2023-02-02 11:40:00,41.55,41.56,41.44,41.49,134861.0,40.5572,40.567,40.4498,40.4986,134861.0
2023-02-02 11:50:00,41.49,41.52,41.37,41.37,234856.0,40.4986,40.5279,40.3815,40.3815,234856.0
2023-02-02 12:00:00,41.37,41.49,41.3,41.31,306078.0,40.3815,40.4986,40.3132,40.3229,306078.0
2023-02-02 12:10:00,41.31,41.58,41.29,41.48,370967.0,40.3229,40.5865,40.3034,40.4889,370967.0
2023-02-02 12:20:00,41.48,41.63,41.43,41.55,203100.0,40.4889,40.6353,40.4401,40.5572,203100.0
2023-02-02 12:30:00,41.55,41.69,41.53,41.64,158652.0,40.5572,40.6939,40.5377,40.6451,158652.0
2023-02-02 12:40:00,41.64,41.64,41.46,41.47,143485.0,40.6451,40.6451,40.4694,40.4791,143485.0
2023-02-02 12:50:00,41.48,41.62,41.41,41.61,88946.0,40.4889,40.6255,40.4206,40.6158,88946.0
2023-02-02 13:00:00,41.62,41.8,41.58,41.58,210937.0,40.6255,40.8012,40.5865,40.5865,210937.0
2023-02-02 13:10:00,41.58,41.64,41.53,41.63,107595.0,40.5865,40.6451,40.5377,40.6353,107595.0
2023-02-02 13:20:00,41.63,41.7,41.55,41.61,159095.0,40.6353,40.7036,40.5572,40.6158,159095.0
2023-02-02 13:30:00,41.62,41.79,41.61,41.76,142183.0,40.6255,40.7915,40.6158,40.7622,142183.0
2023-02-02 13:40:00,41.78,41.89,41.76,41.83,220046.0,40.7817,40.8891,40.7622,40.8305,220046.0
2023-02-02 13:50:00,41.83,42.02,41.81,42.0,190561.0,40.8305,41.016,40.811,40.9965,190561.0
2023-02-02 14:00:00,42.01,42.09,41.76,41.77,222388.0,41.0062,41.0843,40.7622,40.772,222388.0
2023-02-02 14:10:00,41.76,41.78,41.36,41.44,327197.0,40.7622,40.7817,40.3717,40.4498,327197.0
2023-02-02 14:20:00,41.47,41.48,41.26,41.3,183497.0,40.4791,40.4889,40.2741,40.3132,183497.0
2023-02-02 14:30:00,41.28,41.34,40.91,41.05,440510.0,40.2937,40.3522,39.9325,40.0692,440510.0
2023-02-02 14:40:00,41.04,41.09,40.84,41.04,312375.0,40.0594,40.1082,39.8642,40.0594,312375.0
2023-02-02 14:50:00,41.06,41.17,40.74,40.78,313691.0,40.0789,40.1863,39.7666,39.8056,313691.0
2023-02-02 15:00:00,40.78,41.04,40.61,40.8,410683.0,39.8056,40.0594,39.6397,39.8251,410683.0
2023-02-02 15:10:00,40.8,41.11,40.79,41.09,395741.0,39.8251,40.1277,39.8154,40.1082,395741.0
2023-02-02 15:20:00,41.1,41.27,41.03,41.2,276835.0,40.118,40.2839,40.0496,40.2156,276835.0
2023-02-02 15:30:00,41.21,41.43,41.21,41.24,374603.0,40.2253,40.4401,40.2253,40.2546,374603.0
2023-02-02 15:40:00,41.26,41.28,41.02,41.19,282175.0,40.2741,40.2937,40.0399,40.2058,282175.0
2023-02-02 15:50:00,41.19,41.64,41.19,41.64,744588.0,40.2058,40.6451,40.2058,40.6451,744588.0
2023-02-03 09:30:00,40.08,40.63,40.05,40.61,823390.0,39.1223,39.6592,39.093,39.6397,823390.0
2023-02-03 09:40:00,40.61,40.93,40.53,40.8,533908.0,39.6397,39.952,39.5616,39.8251,533908.0
2023-02-03 09:50:00,40.81,40.89,40.5,40.64,497321.0,39.8349,39.913,39.5323,39.669,497321.0
2023-02-03 10:00:00,40.64,40.79,40.33,40.58,525433.0,39.669,39.8154,39.3664,39.6104,525433.0
2023-02-03 10:10:00,40.56,41.25,40.45,41.04,571067.0,39.5909,40.2644,39.4835,40.0594,571067.0
2023-02-03 10:20:00,41.05,41.38,41.02,41.09,448252.0,40.0692,40.3913,40.0399,40.1082,448252.0
2023-02-03 10:30:00,41.12,41.57,41.05,41.52,442121.0,40.1375,40.5767,40.0692,40.5279,442121.0
2023-02-03 10:40:00,41.52,41.62,41.39,41.47,346436.0,40.5279,40.6255,40.401,40.4791,346436.0
2023-02-03 10:50:00,41.45,41.45,41.14,41.3,199023.0,40.4596,40.4596,40.157,40.3132,199023.0
2023-02-03 11:00:00,41.31,41.49,41.29,41.34,242084.0,40.3229,40.4986,40.3034,40.3522,242084.0
2023-02-03 11:10:00,41.35,41.59,41.34,41.39,179006.0,40.362,40.5963,40.3522,40.401,179006.0
2023-02-03 11:20:00,41.4,41.53,41.3,41.51,154382.0,40.4108,40.5377,40.3132,40.5182,154382.0
2023-02-03 11:30:00,41.52,41.69,41.31,41.38,300714.0,40.5279,40.6939,40.3229,40.3913,300714.0
2023-02-03 11:40:00,41.37,41.56,41.14,41.14,346466.0,40.3815,40.567,40.157,40.157,346466.0
2023-02-03 11:50:00,41.14,41.32,40.99,41.04,238877.0,40.157,40.3327,40.0106,40.0594,238877.0
2023-02-03 12:00:00,41.03,41.28,40.98,41.2,148857.0,40.0496,40.2937,40.0008,40.2156,148857.0
2023-02-03 12:10:00,41.2,41.44,41.2,41.41,143243.0,40.2156,40.4498,40.2156,40.4206,143243.0
2023-02-03 12:20:00,41.38,41.53,41.35,41.46,118338.0,40.3913,40.5377,40.362,40.4694,118338.0
2023-02-03 12:30:00,41.46,41.55,41.42,41.45,98387.0,40.4694,40.5572,40.4303,40.4596,98387.0
2023-02-03 12:40:00,41.45,41.56,41.33,41.34,120750.0,40.4596,40.567,40.3425,40.3522,120750.0
2023-02-03 12:50:00,41.35,41.4,40.78,40.84,274842.0,40.362,40.4108,39.8056,39.8642,274842.0
2023-02-03 13:00:00,40.83,40.88,40.47,40.48,387418.0,39.8544,39.9032,39.503,39.5128,387418.0
2023-02-03 13:10:00,40.49,40.67,40.39,40.61,286020.0,39.5225,39.6982,39.4249,39.6397,286020.0
2023-02-03 13:20:00,40.61,40.72,40.47,40.5,218949.0,39.6397,39.747,39.503,39.5323,218949.0
2023-02-03 13:30:00,40.47,40.56,40.31,40.5,255002.0,39.503,39.5909,39.3468,39.5323,255002.0
2023-02-03 13:40:00,40.49,40.51,40.1,40.34,291915.0,39.5225,39.5421,39.1419,39.3761,291915.0
2023-02-03 13:50:00,40.35,40.63,40.35,40.47,238807.0,39.3859,39.6592,39.3859,39.503,238807.0
2023-02-03 14:00:00,40.49,40.57,40.34,40.43,195820.0,39.5225,39.6006,39.3761,39.464,195820.0
2023-02-03 14:10:00,40.44,40.48,40.22,40.3,206219.0,39.4737,39.5128,39.259,39.3371,206219.0
2023-02-03 14:20:00,40.31,40.38,40.17,40.35,138300.0,39.3468,39.4152,39.2102,39.3859,138300.0
2023-02-03 14:30:00,40.34,40.54,40.13,40.53,210383.0,39.3761,39.5713,39.1711,39.5616,210383.0
2023-02-03 14:40:00,40.53,40.56,40.26,40.38,134230.0,39.5616,39.5909,39.298,39.4152,134230.0
2023-02-03 14:50:00,40.37,40.39,40.06,40.15,181290.0,39.4054,39.4249,39.1028,39.1907,181290.0
2023-02-03 15:00:00,40.14,40.2,39.92,40.16,337469.0,39.1809,39.2395,38.9662,39.2004,337469.0
2023-02-03 15:10:00,40.16,40.5,40.08,40.43,260965.0,39.2004,39.5323,39.1223,39.464,260965.0
2023-02-03 15:20:00,40.44,40.49,40.27,40.32,157871.0,39.4737,39.5225,39.3078,39.3566,157871.0
2023-02-03 15:30:00,40.31,40.45,40.14,40.18,170814.0,39.3468,39.4835,39.1809,39.2199,170814.0
2023-02-03 15:40:00,40.17,40.35,40.07,40.12,330830.0,39.2102,39.3859,39.1126,39.1614,330830.0
2023-02-03 15:50:00,40.12,40.4,40.07,40.31,1215641.0,39.1614,39.4347,39.1126,39.3468,1215641.0
2023-02-06 09:30:00,39.55,39.86,39.53,39.63,479656.0,38.605,38.9076,38.5855,38.6831,479656.0
2023-02-06 09:40:00,39.64,39.68,39.43,39.61,371800.0,38.6928,38.7319,38.4879,38.6636,371800.0
2023-02-06 09:50:00,39.61,39.76,39.45,39.68,272504.0,38.6636,38.81,38.5074,38.7319,272504.0
2023-02-06 10:00:00,39.7,39.8,39.58,39.78,413549.0,38.7514,38.849,38.6343,38.8295,413549.0
2023-02-06 10:10:00,39.79,39.79,39.32,39.35,400991.0,38.8393,38.8393,38.3805,38.4098,400991.0
2023-02-06 10:20:00,39.34,39.38,39.18,39.23,378663.0,38.4,38.4391,38.2438,38.2926,378663.0
2023-02-06 10:30:00,39.22,39.31,39.04,39.24,269226.0,38.2829,38.3707,38.1072,38.3024,269226.0
2023-02-06 10:40:00,39.26,39.43,39.22,39.4,204613.0,38.3219,38.4879,38.2829,38.4586,204613.0
2023-02-06 10:50:00,39.41,39.73,39.39,39.67,300264.0,38.4683,38.7807,38.4488,38.7221,300264.0
2023-02-06 11:00:00,39.68,39.88,39.61,39.64,378328.0,38.7319,38.9271,38.6636,38.6928,378328.0
2023-02-06 11:10:00,39.65,39.89,39.59,39.84,241152.0,38.7026,38.9369,38.644,38.8881,241152.0
2023-02-06 11:20:00,39.84,39.95,39.79,39.9,239276.0,38.8881,38.9954,38.8393,38.9466,239276.0
2023-02-06 11:30:00,39.92,39.98,39.78,39.81,141335.0,38.9662,39.0247,38.8295,38.8588,141335.0
2023-02-06 11:40:00,39.8,39.82,39.61,39.65,141980.0,38.849,38.8685,38.6636,38.7026,141980.0
2023-02-06 11:50:00,39.64,39.74,39.48,39.52,204749.0,38.6928,38.7905,38.5367,38.5757,204749.0
2023-02-06 12:00:00,39.51,39.63,39.41,39.58,178536.0,38.566,38.6831,38.4683,38.6343,178536.0
2023-02-06 12:10:00,39.59,39.63,39.4,39.42,145309.0,38.644,38.6831,38.4586,38.4781,145309.0
2023-02-06 12:20:00,39.41,39.56,39.4,39.49,100504.0,38.4683,38.6148,38.4586,38.5464,100504.0
2023-02-06 12:30:00,39.5,39.74,39.5,39.65,341834.0,38.5562,38.7905,38.5562,38.7026,341834.0
2023-02-06 12:40:00,39.64,39.74,39.56,39.67,136620.0,38.6928,38.7905,38.6148,38.7221,136620.0
2023-02-06 12:50:00,39.66,39.69,39.54,39.58,94017.0,38.7124,38.7417,38.5952,38.6343,94017.0
2023-02-06 13:00:00,39.58,39.65,39.47,39.6,102644.0,38.6343,38.7026,38.5269,38.6538,102644.0
2023-02-06 13:10:00,39.6,39.68,39.36,39.66,182448.0,38.6538,38.7319,38.4195,38.7124,182448.0
2023-02-06 13:20:00,39.67,39.7,39.52,39.53,85919.0,38.7221,38.7514,38.5757,38.5855,85919.0
2023-02-06 13:30:00,39.51,39.6,39.49,39.54,69016.0,38.566,38.6538,38.5464,38.5952,69016.0
2023-02-06 13:40:00,39.54,39.56,39.4,39.44,118996.0,38.5952,38.6148,38.4586,38.4976,118996.0
2023-02-06 13:50:00,39.45,39.62,39.45,39.59,97630.0,38.5074,38.6733,38.5074,38.644,97630.0
2023-02-06 14:00:00,39.58,39.74,39.58,39.71,148573.0,38.6343,38.7905,38.6343,38.7612,148573.0
2023-02-06 14:10:00,39.72,39.91,39.7,39.86,219851.0,38.7709,38.9564,38.7514,38.9076,219851.0
2023-02-06 14:20:00,39.86,39.88,39.69,39.72,132554.0,38.9076,38.9271,38.7417,38.7709,132554.0
2023-02-06 14:30:00,39.73,39.75,39.59,39.63,225089.0,38.7807,38.8002,38.644,38.6831,225089.0
2023-02-06 14:40:00,39.62,39.65,39.51,39.62,116032.0,38.6733,38.7026,38.566,38.6733,116032.0
2023-02-06 14:50:00,39.62,39.68,39.51,39.68,104456.0,38.6733,38.7319,38.566,38.7319,104456.0
2023-02-06 15:00:00,39.67,39.69,39.46,39.59,239877.0,38.7221,38.7417,38.5171,38.644,239877.0
2023-02-06 15:10:00,39.6,39.6,39.38,39.47,149488.0,38.6538,38.6538,38.4391,38.5269,149488.0
2023-02-06 15:20:00,39.47,39.55,39.31,39.36,484696.0,38.5269,38.605,38.3707,38.4195,484696.0
2023-02-06 15:30:00,39.36,39.61,39.22,39.52,351801.0,38.4195,38.6636,38.2829,38.5757,351801.0
2023-02-06 15:40:00,39.52,39.58,39.39,39.44,251550.0,38.5757,38.6343,38.4488,38.4976,251550.0
2023-02-06 15:50:00,39.45,39.68,39.44,39.57,444290.0,38.5074,38.7319,38.4976,38.6245,444290.0
2023-02-07 09:30:00,39.26,39.38,39.17,39.35,361136.0,38.3219,38.4391,38.2341,38.4098,361136.0
2023-02-07 09:40:00,39.36,39.44,39.23,39.31,329743.0,38.4195,38.4976,38.2926,38.3707,329743.0
2023-02-07 09:50:00,39.32,39.46,39.26,39.3,214905.0,38.3805,38.5171,38.3219,38.361,214905.0
2023-02-07 10:00:00,39.29,39.38,39.21,39.21,189698.0,38.3512,38.4391,38.2731,38.2731,189698.0
2023-02-07 10:10:00,39.21,39.31,39.14,39.3,227636.0,38.2731,38.3707,38.2048,38.361,227636.0
2023-02-07 10:20:00,39.3,39.34,39.12,39.18,190623.0,38.361,38.4,38.1853,38.2438,190623.0
2023-02-07 10:30:00,39.18,39.33,39.15,39.31,185729.0,38.2438,38.3903,38.2146,38.3707,185729.0
2023-02-07 10:40:00,39.3,39.35,39.24,39.3,130889.0,38.361,38.4098,38.3024,38.361,130889.0
2023-02-07 10:50:00,39.33,39.43,39.19,39.23,188058.0,38.3903,38.4879,38.2536,38.2926,188058.0
2023-02-07 11:00:00,39.23,39.57,39.23,39.51,220233.0,38.2926,38.6245,38.2926,38.566,220233.0
2023-02-07 11:10:00,39.5,39.57,39.46,39.48,153278.0,38.5562,38.6245,38.5171,38.5367,153278.0
2023-02-07 11:20:00,39.48,39.58,39.44,39.53,136682.0,38.5367,38.6343,38.4976,38.5855,136682.0
2023-02-07 11:30:00,39.55,39.74,39.54,39.68,257678.0,38.605,38.7905,38.5952,38.7319,257678.0
2023-02-07 11:40:00,39.68,39.78,39.66,39.75,173336.0,38.7319,38.8295,38.7124,38.8002,173336.0
2023-02-07 11:50:00,39.75,39.79,39.65,39.66,109730.0,38.8002,38.8393,38.7026,38.7124,109730.0
2023-02-07 12:00:00,39.66,39.76,39.63,39.7,89125.0,38.7124,38.81,38.6831,38.7514,89125.0
2023-02-07 12:10:00,39.72,39.77,39.68,39.71,60855.0,38.7709,38.8197,38.7319,38.7612,60855.0
2023-02-07 12:20:00,39.7,39.71,39.51,39.55,126641.0,38.7514,38.7612,38.566,38.605,126641.0
2023-02-07 12:30:00,39.55,39.62,39.51,39.59,151523.0,38.605,38.6733,38.566,38.644,151523.0
2023-02-07 12:40:00,39.59,40.57,39.55,40.56,989234.0,38.644,39.6006,38.605,39.5909,989234.0
2023-02-07 12:50:00,40.58,41.08,40.4,40.84,714887.0,39.6104,40.0984,39.4347,39.8642,714887.0
2023-02-07 13:00:00,40.87,41.03,40.53,40.61,762356.0,39.8935,40.0496,39.5616,39.6397,762356.0
2023-02-07 13:10:00,40.63,40.71,39.89,40.26,857961.0,39.6592,39.7373,38.9369,39.298,857961.0
2023-02-07 13:20:00,40.27,40.3,39.51,39.51,765155.0,39.3078,39.3371,38.566,38.566,765155.0
2023-02-07 13:30:00,39.52,39.52,38.88,39.16,1125331.0,38.5757,38.5757,37.951,38.2243,1125331.0
2023-02-07 13:40:00,39.19,39.49,38.93,38.98,580075.0,38.2536,38.5464,37.9998,38.0486,580075.0
2023-02-07 13:50:00,38.97,39.35,38.93,39.28,398044.0,38.0389,38.4098,37.9998,38.3414,398044.0
2023-02-07 14:00:00,39.27,40.06,39.26,39.98,594225.0,38.3317,39.1028,38.3219,39.0247,594225.0
2023-02-07 14:10:00,39.99,40.3,39.97,40.24,419528.0,39.0345,39.3371,39.015,39.2785,419528.0
2023-02-07 14:20:00,40.23,40.36,40.05,40.19,279135.0,39.2687,39.3956,39.093,39.2297,279135.0
2023-02-07 14:30:00,40.22,40.58,40.14,40.49,392564.0,39.259,39.6104,39.1809,39.5225,392564.0
2023-02-07 14:40:00,40.47,40.65,40.4,40.51,231823.0,39.503,39.6787,39.4347,39.5421,231823.0
2023-02-07 14:50:00,40.51,40.66,40.44,40.62,263313.0,39.5421,39.6885,39.4737,39.6494,263313.0
2023-02-07 15:00:00,40.64,40.89,40.37,40.41,351139.0,39.669,39.913,39.4054,39.4444,351139.0
2023-02-07 15:10:00,40.43,40.73,40.43,40.7,233164.0,39.464,39.7568,39.464,39.7275,233164.0
2023-02-07 15:20:00,40.7,40.97,40.68,40.94,255583.0,39.7275,39.9911,39.708,39.9618,255583.0
2023-02-07 15:30:00,40.93,40.99,40.78,40.98,237165.0,39.952,40.0106,39.8056,40.0008,237165.0
2023-02-07 15:40:00,40.98,41.19,40.94,41.14,450409.0,40.0008,40.2058,39.9618,40.157,450409.0
2023-02-07 15:50:00,41.15,41.46,41.06,41.09,825121.0,40.1668,40.4694,40.0789,40.1082,825121.0
2023-02-08 09:30:00,40.49,40.73,40.36,40.72,515325.0,39.5225,39.7568,39.3956,39.747,515325.0
2023-02-08 09:40:00,40.72,40.85,40.64,40.65,328994.0,39.747,39.8739,39.669,39.6787,328994.0
2023-02-08 09:50:00,40.62,40.8,40.44,40.75,295001.0,39.6494,39.8251,39.4737,39.7763,295001.0
2023-02-08 10:00:00,40.74,40.76,40.41,40.54,339140.0,39.7666,39.7861,39.4444,39.5713,339140.0
2023-02-08 10:10:00,40.54,40.89,40.51,40.84,286992.0,39.5713,39.913,39.5421,39.8642,286992.0
2023-02-08 10:20:00,40.82,40.84,40.49,40.54,177651.0,39.8447,39.8642,39.5225,39.5713,177651.0
2023-02-08 10:30:00,40.54,40.54,40.14,40.44,625598.0,39.5713,39.5713,39.1809,39.4737,625598.0
2023-02-08 10:40:00,40.43,40.45,40.26,40.34,207627.0,39.464,39.4835,39.298,39.3761,207627.0
2023-02-08 10:50:00,40.34,40.34,40.13,40.26,182988.0,39.3761,39.3761,39.1711,39.298,182988.0
2023-02-08 11:00:00,40.25,40.28,40.06,40.17,270188.0,39.2883,39.3176,39.1028,39.2102,270188.0
2023-02-08 11:10:00,40.16,40.23,40.01,40.21,295442.0,39.2004,39.2687,39.054,39.2492,295442.0
2023-02-08 11:20:00,40.21,40.22,39.66,39.77,352046.0,39.2492,39.259,38.7124,38.8197,352046.0
2023-02-08 11:30:00,39.77,39.82,39.61,39.78,273358.0,38.8197,38.8685,38.6636,38.8295,273358.0
2023-02-08 11:40:00,39.76,39.76,39.58,39.7,221348.0,38.81,38.81,38.6343,38.7514,221348.0
2023-02-08 11:50:00,39.7,39.99,39.66,39.96,311790.0,38.7514,39.0345,38.7124,39.0052,311790.0
2023-02-08 12:00:00,39.96,39.98,39.71,39.85,209173.0,39.0052,39.0247,38.7612,38.8978,209173.0
2023-02-08 12:10:00,39.85,39.96,39.72,39.9,134251.0,38.8978,39.0052,38.7709,38.9466,134251.0
2023-02-08 12:20:00,39.92,40.07,39.91,40.04,156284.0,38.9662,39.1126,38.9564,39.0833,156284.0
2023-02-08 12:30:00,40.05,40.13,39.78,39.79,200922.0,39.093,39.1711,38.8295,38.8393,200922.0
2023-02-08 12:40:00,39.8,40.0,39.74,40.0,110237.0,38.849,39.0442,38.7905,39.0442,110237.0
2023-02-08 12:50:00,40.0,40.11,39.96,40.09,196139.0,39.0442,39.1516,39.0052,39.1321,196139.0
2023-02-08 13:00:00,40.1,40.31,40.05,40.19,277552.0,39.1419,39.3468,39.093,39.2297,277552.0
2023-02-08 13:10:00,40.21,40.29,40.1,40.2,188158.0,39.2492,39.3273,39.1419,39.2395,188158.0
2023-02-08 13:20:00,40.2,40.29,40.02,40.04,195100.0,39.2395,39.3273,39.0638,39.0833,195100.0
2023-02-08 13:30:00,40.02,40.06,39.81,39.9,230094.0,39.0638,39.1028,38.8588,38.9466,230094.0
2023-02-08 13:40:00,39.9,39.98,39.82,39.86,134323.0,38.9466,39.0247,38.8685,38.9076,134323.0
2023-02-08 13:50:00,39.86,39.97,39.82,39.95,421647.0,38.9076,39.015,38.8685,38.9954,421647.0
2023-02-08 14:00:00,39.96,39.97,39.78,39.91,143230.0,39.0052,39.015,38.8295,38.9564,143230.0
2023-02-08 14:10:00,39.91,40.17,39.89,40.12,174047.0,38.9564,39.2102,38.9369,39.1614,174047.0
2023-02-08 14:20:00,40.11,40.11,39.86,39.89,133982.0,39.1516,39.1516,38.9076,38.9369,133982.0
2023-02-08 14:30:00,39.89,39.97,39.86,39.94,103143.0,38.9369,39.015,38.9076,38.9857,103143.0
2023-02-08 14:40:00,39.95,39.99,39.68,39.71,251818.0,38.9954,39.0345,38.7319,38.7612,251818.0
2023-02-08 14:50:00,39.72,39.97,39.72,39.93,166987.0,38.7709,39.015,38.7709,38.9759,166987.0
2023-02-08 15:00:00,39.94,39.97,39.6,39.7,272742.0,38.9857,39.015,38.6538,38.7514,272742.0
2023-02-08 15:10:00,39.69,39.71,39.52,39.52,264874.0,38.7417,38.7612,38.5757,38.5757,264874.0
2023-02-08 15:20:00,39.54,39.76,39.54,39.69,186389.0,38.5952,38.81,38.5952,38.7417,186389.0
2023-02-08 15:30:00,39.68,39.85,39.63,39.84,213891.0,38.7319,38.8978,38.6831,38.8881,213891.0
2023-02-08 15:40:00,39.83,39.89,39.64,39.66,234044.0,38.8783,38.9369,38.6928,38.7124,234044.0
2023-02-08 15:50:00,39.67,39.87,39.64,39.73,718255.0,38.7221,38.9173,38.6928,38.7807,718255.0
2023-02-09 09:30:00,40.8,40.82,40.52,40.62,535862.0,39.8251,39.8447,39.5518,39.6494,535862.0
2023-02-09 09:40:00,40.62,40.68,40.43,40.66,280765.0,39.6494,39.708,39.464,39.6885,280765.0
2023-02-09 09:50:00,40.67,40.78,40.36,40.47,283130.0,39.6982,39.8056,39.3956,39.503,283130.0
2023-02-09 10:00:00,40.47,40.63,40.37,40.52,257802.0,39.503,39.6592,39.4054,39.5518,257802.0
2023-02-09 10:10:00,40.51,40.65,40.44,40.57,223829.0,39.5421,39.6787,39.4737,39.6006,223829.0
2023-02-09 10:20:00,40.58,40.66,40.12,40.17,272555.0,39.6104,39.6885,39.1614,39.2102,272555.0
2023-02-09 10:30:00,40.16,40.35,40.11,40.28,209701.0,39.2004,39.3859,39.1516,39.3176,209701.0
2023-02-09 10:40:00,40.29,40.37,40.18,40.35,216153.0,39.3273,39.4054,39.2199,39.3859,216153.0
2023-02-09 10:50:00,40.35,40.44,40.22,40.38,188032.0,39.3859,39.4737,39.259,39.4152,188032.0
2023-02-09 11:00:00,40.38,40.38,39.93,40.13,249999.0,39.4152,39.4152,38.9759,39.1711,249999.0
2023-02-09 11:10:00,40.13,40.18,40.0,40.06,146219.0,39.1711,39.2199,39.0442,39.1028,146219.0
2023-02-09 11:20:00,40.06,40.07,39.82,39.94,387480.0,39.1028,39.1126,38.8685,38.9857,387480.0
2023-02-09 11:30:00,39.93,39.98,39.83,39.97,218670.0,38.9759,39.0247,38.8783,39.015,218670.0
2023-02-09 11:40:00,39.96,40.0,39.8,39.86,208608.0,39.0052,39.0442,38.849,38.9076,208608.0
2023-02-09 11:50:00,39.85,39.92,39.77,39.91,187420.0,38.8978,38.9662,38.8197,38.9564,187420.0
2023-02-09 12:00:00,39.9,40.04,39.89,40.04,170367.0,38.9466,39.0833,38.9369,39.0833,170367.0
2023-02-09 12:10:00,40.04,40.09,39.93,40.08,248978.0,39.0833,39.1321,38.9759,39.1223,248978.0
2023-02-09 12:20:00,40.08,40.11,39.89,39.89,200861.0,39.1223,39.1516,38.9369,38.9369,200861.0
2023-02-09 12:30:00,39.89,39.9,39.46,39.48,284538.0,38.9369,38.9466,38.5171,38.5367,284538.0
2023-02-09 12:40:00,39.48,39.57,39.29,39.32,246291.0,38.5367,38.6245,38.3512,38.3805,246291.0
2023-02-09 12:50:00,39.31,39.56,39.29,39.54,232679.0,38.3707,38.6148,38.3512,38.5952,232679.0
2023-02-09 13:00:00,39.51,39.54,39.33,39.44,357547.0,38.566,38.5952,38.3903,38.4976,357547.0
2023-02-09 13:10:00,39.45,39.51,39.36,39.47,131759.0,38.5074,38.566,38.4195,38.5269,131759.0
2023-02-09 13:20:00,39.47,39.57,39.39,39.44,127328.0,38.5269,38.6245,38.4488,38.4976,127328.0
2023-02-09 13:30:00,39.44,39.64,39.36,39.41,224084.0,38.4976,38.6928,38.4195,38.4683,224084.0
2023-02-09 13:40:00,39.41,39.42,39.22,39.39,217095.0,38.4683,38.4781,38.2829,38.4488,217095.0
2023-02-09 13:50:00,39.39,39.41,39.21,39.31,190368.0,38.4488,38.4683,38.2731,38.3707,190368.0
2023-02-09 14:00:00,39.3,39.38,39.2,39.33,211979.0,38.361,38.4391,38.2634,38.3903,211979.0
2023-02-09 14:10:00,39.32,39.32,39.05,39.09,280787.0,38.3805,38.3805,38.1169,38.156,280787.0
2023-02-09 14:20:00,39.09,39.16,38.99,39.01,193673.0,38.156,38.2243,38.0584,38.0779,193673.0
2023-02-09 14:30:00,39.01,39.14,38.96,39.01,236601.0,38.0779,38.2048,38.0291,38.0779,236601.0
2023-02-09 14:40:00,39.0,39.17,39.0,39.14,163050.0,38.0681,38.2341,38.0681,38.2048,163050.0
2023-02-09 14:50:00,39.13,39.15,38.99,39.05,172141.0,38.195,38.2146,38.0584,38.1169,172141.0
2023-02-09 15:00:00,39.05,39.05,38.74,38.93,385540.0,38.1169,38.1169,37.8143,37.9998,385540.0
2023-02-09 15:10:00,38.93,38.94,38.68,38.74,261803.0,37.9998,38.0096,37.7558,37.8143,261803.0
2023-02-09 15:20:00,38.74,38.81,38.5,38.57,265807.0,37.8143,37.8827,37.5801,37.6484,265807.0
2023-02-09 15:30:00,38.56,38.57,38.29,38.57,412332.0,37.6387,37.6484,37.3751,37.6484,412332.0
2023-02-09 15:40:00,38.57,38.78,38.5,38.63,283217.0,37.6484,37.8534,37.5801,37.707,283217.0
2023-02-09 15:50:00,38.63,38.97,38.6,38.68,1043469.0,37.707,38.0389,37.6777,37.7558,1043469.0
2023-02-10 09:30:00,38.3,38.59,38.29,38.39,469762.0,37.3849,37.6679,37.3751,37.4727,469762.0
2023-02-10 09:40:00,38.39,38.53,38.18,38.5,408231.0,37.4727,37.6094,37.2677,37.5801,408231.0
2023-02-10 09:50:00,38.51,38.62,38.36,38.43,273537.0,37.5898,37.6972,37.4434,37.5118,273537.0
2023-02-10 10:00:00,38.43,38.48,38.06,38.41,545162.0,37.5118,37.5606,37.1506,37.4922,545162.0
2023-02-10 10:10:00,38.43,38.93,38.41,38.8,473351.0,37.5118,37.9998,37.4922,37.8729,473351.0
2023-02-10 10:20:00,38.81,38.92,38.68,38.78,310782.0,37.8827,37.99,37.7558,37.8534,310782.0
2023-02-10 10:30:00,38.76,38.88,38.68,38.76,246961.0,37.8339,37.951,37.7558,37.8339,246961.0
2023-02-10 10:40:00,38.75,38.75,38.47,38.55,321565.0,37.8241,37.8241,37.5508,37.6289,321565.0
2023-02-10 10:50:00,38.53,38.54,38.29,38.51,233690.0,37.6094,37.6191,37.3751,37.5898,233690.0
2023-02-10 11:00:00,38.51,38.69,38.47,38.67,212517.0,37.5898,37.7655,37.5508,37.746,212517.0
2023-02-10 11:10:00,38.66,38.75,38.47,38.73,195481.0,37.7363,37.8241,37.5508,37.8046,195481.0
2023-02-10 11:20:00,38.73,38.76,38.55,38.57,211180.0,37.8046,37.8339,37.6289,37.6484,211180.0
2023-02-10 11:30:00,38.57,38.63,38.43,38.54,143933.0,37.6484,37.707,37.5118,37.6191,143933.0
2023-02-10 11:40:00,38.53,38.6,38.41,38.48,138732.0,37.6094,37.6777,37.4922,37.5606,138732.0
2023-02-10 11:50:00,38.48,38.55,38.36,38.4,135900.0,37.5606,37.6289,37.4434,37.4825,135900.0
2023-02-10 12:00:00,38.38,38.44,38.21,38.29,126520.0,37.463,37.5215,37.297,37.3751,126520.0
2023-02-10 12:10:00,38.28,38.33,38.12,38.19,161722.0,37.3653,37.4141,37.2092,37.2775,161722.0
2023-02-10 12:20:00,38.2,38.35,38.19,38.29,189398.0,37.2873,37.4337,37.2775,37.3751,189398.0
2023-02-10 12:30:00,38.29,38.52,38.26,38.36,468273.0,37.3751,37.5996,37.3458,37.4434,468273.0
2023-02-10 12:40:00,38.37,38.5,38.34,38.38,113045.0,37.4532,37.5801,37.4239,37.463,113045.0
2023-02-10 12:50:00,38.39,38.59,38.36,38.59,114841.0,37.4727,37.6679,37.4434,37.6679,114841.0
2023-02-10 13:00:00,38.57,38.64,38.54,38.6,79562.0,37.6484,37.7167,37.6191,37.6777,79562.0
2023-02-10 13:10:00,38.6,38.83,38.58,38.82,149850.0,37.6777,37.9022,37.6582,37.8924,149850.0
2023-02-10 13:20:00,38.82,38.94,38.77,38.78,188473.0,37.8924,38.0096,37.8436,37.8534,188473.0
2023-02-10 13:30:00,38.78,38.81,38.67,38.76,116774.0,37.8534,37.8827,37.746,37.8339,116774.0
2023-02-10 13:40:00,38.76,38.77,38.58,38.69,83429.0,37.8339,37.8436,37.6582,37.7655,83429.0
2023-02-10 13:50:00,38.69,38.72,38.54,38.54,114769.0,37.7655,37.7948,37.6191,37.6191,114769.0
2023-02-10 14:00:00,38.55,38.58,38.45,38.49,89043.0,37.6289,37.6582,37.5313,37.5703,89043.0
2023-02-10 14:10:00,38.5,38.63,38.49,38.59,146661.0,37.5801,37.707,37.5703,37.6679,146661.0
2023-02-10 14:20:00,38.57,38.61,38.43,38.46,115745.0,37.6484,37.6875,37.5118,37.541,115745.0
2023-02-10 14:30:00,38.46,38.65,38.39,38.61,152934.0,37.541,37.7265,37.4727,37.6875,152934.0
2023-02-10 14:40:00,38.61,38.61,38.47,38.57,124553.0,37.6875,37.6875,37.5508,37.6484,124553.0
2023-02-10 14:50:00,38.57,38.76,38.55,38.73,153503.0,37.6484,37.8339,37.6289,37.8046,153503.0
2023-02-10 15:00:00,38.73,38.85,38.66,38.75,224221.0,37.8046,37.9217,37.7363,37.8241,224221.0
2023-02-10 15:10:00,38.75,38.8,38.58,38.63,167906.0,37.8241,37.8729,37.6582,37.707,167906.0
2023-02-10 15:20:00,38.62,38.66,38.54,38.65,111429.0,37.6972,37.7363,37.6191,37.7265,111429.0
2023-02-10 15:30:00,38.66,38.86,38.66,38.84,233759.0,37.7363,37.9315,37.7363,37.912,233759.0
2023-02-10 15:40:00,38.85,38.97,38.75,38.97,326364.0,37.9217,38.0389,37.8241,38.0389,326364.0
2023-02-10 15:50:00,38.97,39.03,38.81,38.9,513672.0,38.0389,38.0974,37.8827,37.9705,513672.0
2023-02-13 09:30:00,39.12,39.19,38.96,39.19,352647.0,38.1853,38.2536,38.0291,38.2536,352647.0
2023-02-13 09:40:00,39.2,39.38,39.12,39.32,307519.0,38.2634,38.4391,38.1853,38.3805,307519.0
2023-02-13 09:50:00,39.33,39.57,39.17,39.55,242464.0,38.3903,38.6245,38.2341,38.605,242464.0
2023-02-13 10:00:00,39.57,39.62,39.48,39.55,199960.0,38.6245,38.6733,38.5367,38.605,199960.0
2023-02-13 10:10:00,39.54,39.57,39.45,39.55,109943.0,38.5952,38.6245,38.5074,38.605,109943.0
2023-02-13 10:20:00,39.55,39.73,39.5,39.73,198468.0,38.605,38.7807,38.5562,38.7807,198468.0
2023-02-13 10:30:00,39.72,39.76,39.66,39.68,129629.0,38.7709,38.81,38.7124,38.7319,129629.0
2023-02-13 10:40:00,39.68,39.87,39.66,39.87,108520.0,38.7319,38.9173,38.7124,38.9173,108520.0
2023-02-13 10:50:00,39.87,39.99,39.85,39.87,202543.0,38.9173,39.0345,38.8978,38.9173,202543.0
2023-02-13 11:00:00,39.87,39.97,39.87,39.91,108605.0,38.9173,39.015,38.9173,38.9564,108605.0
2023-02-13 11:10:00,39.91,40.03,39.87,39.94,169167.0,38.9564,39.0735,38.9173,38.9857,169167.0
2023-02-13 11:20:00,39.95,39.98,39.87,39.94,130104.0,38.9954,39.0247,38.9173,38.9857,130104.0
2023-02-13 11:30:00,39.94,39.95,39.77,39.83,108421.0,38.9857,38.9954,38.8197,38.8783,108421.0
2023-02-13 11:40:00,39.84,40.14,39.83,40.08,232360.0,38.8881,39.1809,38.8783,39.1223,232360.0
2023-02-13 11:50:00,40.08,40.08,39.91,40.0,129852.0,39.1223,39.1223,38.9564,39.0442,129852.0
2023-02-13 12:00:00,39.99,40.09,39.97,40.05,105717.0,39.0345,39.1321,39.015,39.093,105717.0
2023-02-13 12:10:00,40.06,40.12,40.01,40.1,85358.0,39.1028,39.1614,39.054,39.1419,85358.0
2023-02-13 12:20:00,40.11,40.16,40.03,40.08,61905.0,39.1516,39.2004,39.0735,39.1223,61905.0
2023-02-13 12:30:00,40.09,40.11,40.01,40.1,75564.0,39.1321,39.1516,39.054,39.1419,75564.0
2023-02-13 12:40:00,40.11,40.19,40.09,40.15,106726.0,39.1516,39.2297,39.1321,39.1907,106726.0
2023-02-13 12:50:00,40.15,40.17,40.05,40.08,93796.0,39.1907,39.2102,39.093,39.1223,93796.0
2023-02-13 13:00:00,40.08,40.13,39.95,39.96,104241.0,39.1223,39.1711,38.9954,39.0052,104241.0
2023-02-13 13:10:00,39.96,40.06,39.93,40.04,64358.0,39.0052,39.1028,38.9759,39.0833,64358.0
2023-02-13 13:20:00,40.04,40.17,40.02,40.14,98054.0,39.0833,39.2102,39.0638,39.1809,98054.0
2023-02-13 13:30:00,40.15,40.26,40.13,40.15,96193.0,39.1907,39.298,39.1711,39.1907,96193.0
2023-02-13 13:40:00,40.16,40.21,40.1,40.2,93546.0,39.2004,39.2492,39.1419,39.2395,93546.0
2023-02-13 13:50:00,40.2,40.26,40.17,40.25,95026.0,39.2395,39.298,39.2102,39.2883,95026.0
2023-02-13 14:00:00,40.26,40.3,40.15,40.18,86935.0,39.298,39.3371,39.1907,39.2199,86935.0
2023-02-13 14:10:00,40.18,40.18,40.06,40.12,93889.0,39.2199,39.2199,39.1028,39.1614,93889.0
2023-02-13 14:20:00,40.11,40.14,39.96,39.99,100388.0,39.1516,39.1809,39.0052,39.0345,100388.0
2023-02-13 14:30:00,39.98,40.01,39.85,39.94,160233.0,39.0247,39.054,38.8978,38.9857,160233.0
2023-02-13 14:40:00,39.94,39.94,39.78,39.81,181598.0,38.9857,38.9857,38.8295,38.8588,181598.0
2023-02-13 14:50:00,39.82,39.95,39.79,39.95,103501.0,38.8685,38.9954,38.8393,38.9954,103501.0
2023-02-13 15:00:00,39.95,39.97,39.77,39.95,154454.0,38.9954,39.015,38.8197,38.9954,154454.0
2023-02-13 15:10:00,39.95,40.0,39.9,39.99,157954.0,38.9954,39.0442,38.9466,39.0345,157954.0
2023-02-13 15:20:00,39.98,40.04,39.96,40.02,109695.0,39.0247,39.0833,39.0052,39.0638,109695.0
2023-02-13 15:30:00,40.02,40.2,40.01,40.18,186359.0,39.0638,39.2395,39.054,39.2199,186359.0
2023-02-13 15:40:00,40.19,40.23,40.11,40.2,285284.0,39.2297,39.2687,39.1516,39.2395,285284.0
2023-02-13 15:50:00,40.2,40.27,40.01,40.27,1516589.0,39.2395,39.3078,39.054,39.3078,1516589.0
2023-02-14 09:30:00,39.81,39.83,39.28,39.68,761619.0,38.8588,38.8783,38.3414,38.7319,761619.0
2023-02-14 09:40:00,39.67,40.18,39.56,40.08,520295.0,38.7221,39.2199,38.6148,39.1223,520295.0
2023-02-14 09:50:00,40.07,40.51,39.99,40.38,598636.0,39.1126,39.5421,39.0345,39.4152,598636.0
2023-02-14 10:00:00,40.4,40.71,40.4,40.67,606457.0,39.4347,39.7373,39.4347,39.6982,606457.0
2023-02-14 10:10:00,40.68,40.91,40.59,40.68,521035.0,39.708,39.9325,39.6201,39.708,521035.0
2023-02-14 10:20:00,40.69,40.83,40.39,40.42,278936.0,39.7178,39.8544,39.4249,39.4542,278936.0
2023-02-14 10:30:00,40.43,40.52,39.6,39.6,616078.0,39.464,39.5518,38.6538,38.6538,616078.0
2023-02-14 10:40:00,39.6,39.71,39.23,39.65,826109.0,38.6538,38.7612,38.2926,38.7026,826109.0
2023-02-14 10:50:00,39.64,39.65,39.33,39.55,587483.0,38.6928,38.7026,38.3903,38.605,587483.0
2023-02-14 11:00:00,39.57,39.99,39.53,39.73,661850.0,38.6245,39.0345,38.5855,38.7807,661850.0
2023-02-14 11:10:00,39.73,39.95,39.71,39.92,299512.0,38.7807,38.9954,38.7612,38.9662,299512.0
2023-02-14 11:20:00,39.92,39.99,39.35,39.39,339404.0,38.9662,39.0345,38.4098,38.4488,339404.0
2023-02-14 11:30:00,39.39,39.39,39.04,39.15,574837.0,38.4488,38.4488,38.1072,38.2146,574837.0
2023-02-14 11:40:00,39.16,39.35,39.02,39.27,297710.0,38.2243,38.4098,38.0877,38.3317,297710.0
2023-02-14 11:50:00,39.29,39.35,38.98,39.3,287290.0,38.3512,38.4098,38.0486,38.361,287290.0
2023-02-14 12:00:00,39.29,39.45,39.24,39.42,279167.0,38.3512,38.5074,38.3024,38.4781,279167.0
2023-02-14 12:10:00,39.43,39.63,39.41,39.58,292858.0,38.4879,38.6831,38.4683,38.6343,292858.0
2023-02-14 12:20:00,39.59,39.71,39.49,39.57,166728.0,38.644,38.7612,38.5464,38.6245,166728.0
2023-02-14 12:30:00,39.56,39.74,39.54,39.62,126945.0,38.6148,38.7905,38.5952,38.6733,126945.0
2023-02-14 12:40:00,39.61,39.74,39.57,39.67,92418.0,38.6636,38.7905,38.6245,38.7221,92418.0
2023-02-14 12:50:00,39.65,39.79,39.52,39.74,131016.0,38.7026,38.8393,38.5757,38.7905,131016.0
2023-02-14 13:00:00,39.74,40.31,39.7,40.14,562836.0,38.7905,39.3468,38.7514,39.1809,562836.0
2023-02-14 13:10:00,40.15,40.46,40.05,40.25,323002.0,39.1907,39.4933,39.093,39.2883,323002.0
2023-02-14 13:20:00,40.27,40.33,40.07,40.15,203593.0,39.3078,39.3664,39.1126,39.1907,203593.0
2023-02-14 13:30:00,40.16,40.28,40.13,40.19,174086.0,39.2004,39.3176,39.1711,39.2297,174086.0
2023-02-14 13:40:00,40.2,40.24,39.96,40.14,189938.0,39.2395,39.2785,39.0052,39.1809,189938.0
2023-02-14 13:50:00,40.14,40.27,40.07,40.14,111840.0,39.1809,39.3078,39.1126,39.1809,111840.0
2023-02-14 14:00:00,40.16,40.29,39.79,39.93,300689.0,39.2004,39.3273,38.8393,38.9759,300689.0
2023-02-14 14:10:00,39.94,40.23,39.94,40.17,183416.0,38.9857,39.2687,38.9857,39.2102,183416.0
2023-02-14 14:20:00,40.18,40.25,40.07,40.16,110310.0,39.2199,39.2883,39.1126,39.2004,110310.0
2023-02-14 14:30:00,40.16,40.48,40.15,40.39,243377.0,39.2004,39.5128,39.1907,39.4249,243377.0
2023-02-14 14:40:00,40.39,40.46,40.34,40.41,128204.0,39.4249,39.4933,39.3761,39.4444,128204.0
2023-02-14 14:50:00,40.43,40.49,40.29,40.35,140303.0,39.464,39.5225,39.3273,39.3859,140303.0
2023-02-14 15:00:00,40.35,40.44,40.24,40.27,141603.0,39.3859,39.4737,39.2785,39.3078,141603.0
2023-02-14 15:10:00,40.27,40.36,40.14,40.32,227123.0,39.3078,39.3956,39.1809,39.3566,227123.0
2023-02-14 15:20:00,40.31,40.45,40.28,40.33,386783.0,39.3468,39.4835,39.3176,39.3664,386783.0
2023-02-14 15:30:00,40.33,40.42,40.25,40.37,433780.0,39.3664,39.4542,39.2883,39.4054,433780.0
2023-02-14 15:40:00,40.37,40.48,40.35,40.45,214693.0,39.4054,39.5128,39.3859,39.4835,214693.0
2023-02-14 15:50:00,40.45,40.5,40.15,40.21,1339930.0,39.4835,39.5323,39.1907,39.2492,1339930.0
2023-02-15 09:30:00,39.52,39.74,39.45,39.59,379402.0,38.5757,38.7905,38.5074,38.644,379402.0
2023-02-15 09:40:00,39.6,39.85,39.52,39.84,238384.0,38.6538,38.8978,38.5757,38.8881,238384.0
2023-02-15 09:50:00,39.84,39.88,39.33,39.51,295300.0,38.8881,38.9271,38.3903,38.566,295300.0
2023-02-15 10:00:00,39.5,39.7,39.36,39.45,317182.0,38.5562,38.7514,38.4195,38.5074,317182.0
2023-02-15 10:10:00,39.45,39.79,39.27,39.77,242329.0,38.5074,38.8393,38.3317,38.8197,242329.0
2023-02-15 10:20:00,39.77,39.82,39.59,39.68,153470.0,38.8197,38.8685,38.644,38.7319,153470.0
2023-02-15 10:30:00,39.68,39.91,39.59,39.82,218811.0,38.7319,38.9564,38.644,38.8685,218811.0
2023-02-15 10:40:00,39.81,39.84,39.56,39.59,176752.0,38.8588,38.8881,38.6148,38.644,176752.0
2023-02-15 10:50:00,39.6,39.76,39.56,39.61,124341.0,38.6538,38.81,38.6148,38.6636,124341.0
2023-02-15 11:00:00,39.61,39.98,39.59,39.9,230262.0,38.6636,39.0247,38.644,38.9466,230262.0
2023-02-15 11:10:00,39.91,39.98,39.81,39.86,115338.0,38.9564,39.0247,38.8588,38.9076,115338.0
2023-02-15 11:20:00,39.88,40.04,39.81,40.03,142279.0,38.9271,39.0833,38.8588,39.0735,142279.0
2023-02-15 11:30:00,40.03,40.05,39.84,39.96,237779.0,39.0735,39.093,38.8881,39.0052,237779.0
2023-02-15 11:40:00,39.97,40.23,39.97,40.17,247662.0,39.015,39.2687,39.015,39.2102,247662.0
2023-02-15 11:50:00,40.18,40.22,40.04,40.04,171902.0,39.2199,39.259,39.0833,39.0833,171902.0
2023-02-15 12:00:00,40.05,40.09,39.73,39.86,204501.0,39.093,39.1321,38.7807,38.9076,204501.0
2023-02-15 12:10:00,39.86,39.9,39.77,39.82,71163.0,38.9076,38.9466,38.8197,38.8685,71163.0
2023-02-15 12:20:00,39.81,39.84,39.68,39.7,122561.0,38.8588,38.8881,38.7319,38.7514,122561.0
2023-02-15 12:30:00,39.69,39.87,39.66,39.76,228624.0,38.7417,38.9173,38.7124,38.81,228624.0
2023-02-15 12:40:00,39.75,39.9,39.75,39.88,108764.0,38.8002,38.9466,38.8002,38.9271,108764.0
2023-02-15 12:50:00,39.88,39.96,39.8,39.86,101191.0,38.9271,39.0052,38.849,38.9076,101191.0
2023-02-15 13:00:00,39.86,39.93,39.77,39.93,70864.0,38.9076,38.9759,38.8197,38.9759,70864.0
2023-02-15 13:10:00,39.93,40.04,39.93,40.02,274781.0,38.9759,39.0833,38.9759,39.0638,274781.0
2023-02-15 13:20:00,40.04,40.12,40.01,40.1,110223.0,39.0833,39.1614,39.054,39.1419,110223.0
2023-02-15 13:30:00,40.12,40.14,40.03,40.12,85997.0,39.1614,39.1809,39.0735,39.1614,85997.0
2023-02-15 13:40:00,40.12,40.27,40.11,40.23,115635.0,39.1614,39.3078,39.1516,39.2687,115635.0
2023-02-15 13:50:00,40.24,40.29,40.16,40.29,92991.0,39.2785,39.3273,39.2004,39.3273,92991.0
2023-02-15 14:00:00,40.29,40.4,40.24,40.36,93208.0,39.3273,39.4347,39.2785,39.3956,93208.0
2023-02-15 14:10:00,40.36,40.45,40.31,40.32,129499.0,39.3956,39.4835,39.3468,39.3566,129499.0
2023-02-15 14:20:00,40.32,40.38,40.26,40.35,108389.0,39.3566,39.4152,39.298,39.3859,108389.0
2023-02-15 14:30:00,40.38,40.41,40.3,40.36,88253.0,39.4152,39.4444,39.3371,39.3956,88253.0
2023-02-15 14:40:00,40.36,40.44,40.29,40.3,243178.0,39.3956,39.4737,39.3273,39.3371,243178.0
2023-02-15 14:50:00,40.32,40.34,40.09,40.11,181457.0,39.3566,39.3761,39.1321,39.1516,181457.0
2023-02-15 15:00:00,40.12,40.31,40.12,40.29,151956.0,39.1614,39.3468,39.1614,39.3273,151956.0
2023-02-15 15:10:00,40.28,40.3,40.15,40.19,116499.0,39.3176,39.3371,39.1907,39.2297,116499.0
2023-02-15 15:20:00,40.19,40.25,40.13,40.23,90842.0,39.2297,39.2883,39.1711,39.2687,90842.0
2023-02-15 15:30:00,40.24,40.35,40.21,40.31,160969.0,39.2785,39.3859,39.2492,39.3468,160969.0
2023-02-15 15:40:00,40.33,40.39,40.23,40.37,161803.0,39.3664,39.4249,39.2687,39.4054,161803.0
2023-02-15 15:50:00,40.39,40.59,40.27,40.59,538933.0,39.4249,39.6201,39.3078,39.6201,538933.0
2023-02-16 09:30:00,39.01,39.2,38.84,39.17,683812.0,38.0779,38.2634,37.912,38.2341,683812.0
2023-02-16 09:40:00,39.16,39.26,38.95,39.14,401874.0,38.2243,38.3219,38.0193,38.2048,401874.0
2023-02-16 09:50:00,39.13,39.28,38.99,39.02,390800.0,38.195,38.3414,38.0584,38.0877,390800.0
2023-02-16 10:00:00,39.01,39.23,38.89,39.21,477050.0,38.0779,38.2926,37.9608,38.2731,477050.0
2023-02-16 10:10:00,39.18,39.42,39.15,39.4,489982.0,38.2438,38.4781,38.2146,38.4586,489982.0
2023-02-16 10:20:00,39.4,39.55,39.34,39.51,361558.0,38.4586,38.605,38.4,38.566,361558.0
2023-02-16 10:30:00,39.5,39.75,39.47,39.68,276403.0,38.5562,38.8002,38.5269,38.7319,276403.0
2023-02-16 10:40:00,39.68,39.82,39.58,39.82,277113.0,38.7319,38.8685,38.6343,38.8685,277113.0
2023-02-16 10:50:00,39.83,39.85,39.64,39.76,202023.0,38.8783,38.8978,38.6928,38.81,202023.0
2023-02-16 11:00:00,39.76,39.9,39.61,39.73,326422.0,38.81,38.9466,38.6636,38.7807,326422.0
2023-02-16 11:10:00,39.73,39.8,39.62,39.76,196733.0,38.7807,38.849,38.6733,38.81,196733.0
2023-02-16 11:20:00,39.76,39.81,39.58,39.75,199109.0,38.81,38.8588,38.6343,38.8002,199109.0
2023-02-16 11:30:00,39.77,39.89,39.64,39.71,215508.0,38.8197,38.9369,38.6928,38.7612,215508.0
2023-02-16 11:40:00,39.73,39.95,39.7,39.88,186458.0,38.7807,38.9954,38.7514,38.9271,186458.0
2023-02-16 11:50:00,39.89,39.91,39.77,39.78,165558.0,38.9369,38.9564,38.8197,38.8295,165558.0
2023-02-16 12:00:00,39.77,39.85,39.73,39.82,106598.0,38.8197,38.8978,38.7807,38.8685,106598.0
2023-02-16 12:10:00,39.82,39.91,39.61,39.61,160212.0,38.8685,38.9564,38.6636,38.6636,160212.0
2023-02-16 12:20:00,39.61,39.99,39.61,39.91,179253.0,38.6636,39.0345,38.6636,38.9564,179253.0
2023-02-16 12:30:00,39.91,40.16,39.9,40.1,213096.0,38.9564,39.2004,38.9466,39.1419,213096.0
2023-02-16 12:40:00,40.08,40.21,40.06,40.15,121682.0,39.1223,39.2492,39.1028,39.1907,121682.0
2023-02-16 12:50:00,40.15,40.18,39.93,39.98,263055.0,39.1907,39.2199,38.9759,39.0247,263055.0
2023-02-16 13:00:00,39.99,40.13,39.88,40.05,346760.0,39.0345,39.1711,38.9271,39.093,346760.0
2023-02-16 13:10:00,40.05,40.07,39.82,39.91,137605.0,39.093,39.1126,38.8685,38.9564,137605.0
2023-02-16 13:20:00,39.91,39.94,39.76,39.79,151789.0,38.9564,38.9857,38.81,38.8393,151789.0
2023-02-16 13:30:00,39.79,40.01,39.74,39.96,223681.0,38.8393,39.054,38.7905,39.0052,223681.0
2023-02-16 13:40:00,39.97,40.07,39.92,40.0,287490.0,39.015,39.1126,38.9662,39.0442,287490.0
2023-02-16 13:50:00,40.0,40.02,39.89,39.98,137899.0,39.0442,39.0638,38.9369,39.0247,137899.0
2023-02-16 14:00:00,39.99,40.12,39.99,40.03,169772.0,39.0345,39.1614,39.0345,39.0735,169772.0
2023-02-16 14:10:00,40.03,40.11,39.99,40.07,89590.0,39.0735,39.1516,39.0345,39.1126,89590.0
2023-02-16 14:20:00,40.08,40.15,39.9,40.09,198517.0,39.1223,39.1907,38.9466,39.1321,198517.0
2023-02-16 14:30:00,40.09,40.21,40.08,40.14,105658.0,39.1321,39.2492,39.1223,39.1809,105658.0
2023-02-16 14:40:00,40.15,40.15,39.99,40.05,191718.0,39.1907,39.1907,39.0345,39.093,191718.0
2023-02-16 14:50:00,40.05,40.09,39.99,40.0,78750.0,39.093,39.1321,39.0345,39.0442,78750.0
2023-02-16 15:00:00,40.0,40.04,39.59,39.76,703679.0,39.0442,39.0833,38.644,38.81,703679.0
2023-02-16 15:10:00,39.76,39.79,39.39,39.41,344017.0,38.81,38.8393,38.4488,38.4683,344017.0
2023-02-16 15:20:00,39.4,39.44,39.15,39.15,453026.0,38.4586,38.4976,38.2146,38.2146,453026.0
2023-02-16 15:30:00,39.15,39.21,38.97,39.07,530725.0,38.2146,38.2731,38.0389,38.1365,530725.0
2023-02-16 15:40:00,39.07,39.11,38.86,39.08,453703.0,38.1365,38.1755,37.9315,38.1462,453703.0
2023-02-16 15:50:00,39.08,39.21,38.82,38.87,1190395.0,38.1462,38.2731,37.8924,37.9412,1190395.0
2023-02-17 09:30:00,38.2,38.41,38.09,38.12,471143.0,37.2873,37.4922,37.1799,37.2092,471143.0
2023-02-17 09:40:00,38.11,38.18,37.85,37.88,500911.0,37.1994,37.2677,36.9456,36.9749,500911.0
2023-02-17 09:50:00,37.89,37.92,37.67,37.82,432624.0,36.9847,37.0139,36.7699,36.9163,432624.0
2023-02-17 10:00:00,37.82,38.11,37.81,38.0,374824.0,36.9163,37.1994,36.9066,37.092,374824.0
2023-02-17 10:10:00,38.0,38.39,37.93,38.34,378904.0,37.092,37.4727,37.0237,37.4239,378904.0
2023-02-17 10:20:00,38.33,38.48,38.14,38.16,335031.0,37.4141,37.5606,37.2287,37.2482,335031.0
2023-02-17 10:30:00,38.16,38.54,38.12,38.26,326730.0,37.2482,37.6191,37.2092,37.3458,326730.0
2023-02-17 10:40:00,38.27,38.27,37.93,38.02,344570.0,37.3556,37.3556,37.0237,37.1116,344570.0
2023-02-17 10:50:00,38.01,38.03,37.84,37.89,202434.0,37.1018,37.1213,36.9359,36.9847,202434.0
2023-02-17 11:00:00,37.88,37.99,37.76,37.89,333910.0,36.9749,37.0823,36.8578,36.9847,333910.0
2023-02-17 11:10:00,37.89,37.99,37.84,37.86,170202.0,36.9847,37.0823,36.9359,36.9554,170202.0
2023-02-17 11:20:00,37.86,37.86,37.68,37.74,207841.0,36.9554,36.9554,36.7797,36.8382,207841.0
2023-02-17 11:30:00,37.75,37.89,37.65,37.87,306627.0,36.848,36.9847,36.7504,36.9651,306627.0
2023-02-17 11:40:00,37.87,38.04,37.84,37.96,177330.0,36.9651,37.1311,36.9359,37.053,177330.0
2023-02-17 11:50:00,37.93,37.96,37.71,37.84,155534.0,37.0237,37.053,36.809,36.9359,155534.0
2023-02-17 12:00:00,37.83,38.09,37.83,38.06,192240.0,36.9261,37.1799,36.9261,37.1506,192240.0
2023-02-17 12:10:00,38.06,38.18,38.01,38.01,202883.0,37.1506,37.2677,37.1018,37.1018,202883.0
2023-02-17 12:20:00,38.02,38.11,37.96,38.04,119596.0,37.1116,37.1994,37.053,37.1311,119596.0
2023-02-17 12:30:00,38.03,38.05,37.92,37.95,101722.0,37.1213,37.1408,37.0139,37.0432,101722.0
2023-02-17 12:40:00,37.95,37.97,37.79,37.8,155889.0,37.0432,37.0627,36.887,36.8968,155889.0
2023-02-17 12:50:00,37.8,37.82,37.62,37.74,218045.0,36.8968,36.9163,36.7211,36.8382,218045.0
2023-02-17 13:00:00,37.75,37.9,37.68,37.88,152600.0,36.848,36.9944,36.7797,36.9749,152600.0
2023-02-17 13:10:00,37.88,38.03,37.88,37.96,226843.0,36.9749,37.1213,36.9749,37.053,226843.0
2023-02-17 13:20:00,37.94,37.94,37.73,37.8,123495.0,37.0335,37.0335,36.8285,36.8968,123495.0
2023-02-17 13:30:00,37.8,37.91,37.73,37.88,83893.0,36.8968,37.0042,36.8285,36.9749,83893.0
2023-02-17 13:40:00,37.88,37.99,37.85,37.94,144245.0,36.9749,37.0823,36.9456,37.0335,144245.0
2023-02-17 13:50:00,37.94,37.97,37.83,37.95,139467.0,37.0335,37.0627,36.9261,37.0432,139467.0
2023-02-17 14:00:00,37.95,38.12,37.95,38.09,198578.0,37.0432,37.2092,37.0432,37.1799,198578.0
2023-02-17 14:10:00,38.09,38.13,37.93,38.01,149538.0,37.1799,37.2189,37.0237,37.1018,149538.0
2023-02-17 14:20:00,38.02,38.28,38.0,38.2,185749.0,37.1116,37.3653,37.092,37.2873,185749.0
2023-02-17 14:30:00,38.21,38.4,38.21,38.38,147360.0,37.297,37.4825,37.297,37.463,147360.0
2023-02-17 14:40:00,38.37,38.38,38.2,38.36,140092.0,37.4532,37.463,37.2873,37.4434,140092.0
2023-02-17 14:50:00,38.36,38.54,38.35,38.49,197108.0,37.4434,37.6191,37.4337,37.5703,197108.0
2023-02-17 15:00:00,38.5,38.61,38.39,38.56,293032.0,37.5801,37.6875,37.4727,37.6387,293032.0
2023-02-17 15:10:00,38.57,38.6,38.38,38.43,159825.0,37.6484,37.6777,37.463,37.5118,159825.0
2023-02-17 15:20:00,38.4,38.5,38.29,38.34,173785.0,37.4825,37.5801,37.3751,37.4239,173785.0
2023-02-17 15:30:00,38.33,38.61,38.29,38.44,314405.0,37.4141,37.6875,37.3751,37.5215,314405.0
2023-02-17 15:40:00,38.43,38.49,38.29,38.3,232477.0,37.5118,37.5703,37.3751,37.3849,232477.0
2023-02-17 15:50:00,38.3,38.58,38.3,38.54,502510.0,37.3849,37.6582,37.3849,37.6191,502510.0
2023-02-21 09:30:00,37.35,37.58,37.32,37.52,431449.0,36.4576,36.6821,36.4283,36.6235,431449.0
2023-02-21 09:40:00,37.53,37.64,37.25,37.29,467670.0,36.6333,36.7406,36.36,36.399,467670.0
2023-02-21 09:50:00,37.3,37.43,37.12,37.18,313769.0,36.4088,36.5357,36.2331,36.2916,313769.0
2023-02-21 10:00:00,37.18,37.29,37.07,37.15,397440.0,36.2916,36.399,36.1843,36.2623,397440.0
2023-02-21 10:10:00,37.14,37.17,36.93,37.02,441078.0,36.2526,36.2819,36.0476,36.1354,441078.0
2023-02-21 10:20:00,37.01,37.11,36.89,36.95,280980.0,36.1257,36.2233,36.0086,36.0671,280980.0
2023-02-21 10:30:00,36.95,37.1,36.89,36.99,362046.0,36.0671,36.2135,36.0086,36.1062,362046.0
2023-02-21 10:40:00,36.99,37.19,36.88,36.93,406581.0,36.1062,36.3014,35.9988,36.0476,406581.0
2023-02-21 10:50:00,36.93,36.96,36.82,36.84,220358.0,36.0476,36.0769,35.9402,35.9597,220358.0
2023-02-21 11:00:00,36.88,36.95,36.77,36.77,143548.0,35.9988,36.0671,35.8914,35.8914,143548.0
2023-02-21 11:10:00,36.76,36.84,36.7,36.75,175300.0,35.8817,35.9597,35.8231,35.8719,175300.0
2023-02-21 11:20:00,36.75,36.78,36.65,36.68,128250.0,35.8719,35.9012,35.7743,35.8036,128250.0
2023-02-21 11:30:00,36.67,36.74,36.57,36.63,286384.0,35.7938,35.8621,35.6962,35.7548,286384.0
2023-02-21 11:40:00,36.62,36.77,36.59,36.72,351345.0,35.745,35.8914,35.7157,35.8426,351345.0
2023-02-21 11:50:00,36.71,36.71,36.54,36.61,156603.0,35.8329,35.8329,35.6669,35.7352,156603.0
2023-02-21 12:00:00,36.59,36.69,36.57,36.64,124583.0,35.7157,35.8133,35.6962,35.7645,124583.0
2023-02-21 12:10:00,36.63,36.65,36.5,36.63,192481.0,35.7548,35.7743,35.6279,35.7548,192481.0
2023-02-21 12:20:00,36.63,36.65,36.51,36.55,116213.0,35.7548,35.7743,35.6376,35.6767,116213.0
2023-02-21 12:30:00,36.55,36.64,36.5,36.62,112472.0,35.6767,35.7645,35.6279,35.745,112472.0
2023-02-21 12:40:00,36.62,36.68,36.56,36.64,81156.0,35.745,35.8036,35.6864,35.7645,81156.0
2023-02-21 12:50:00,36.63,36.73,36.63,36.72,94020.0,35.7548,35.8524,35.7548,35.8426,94020.0
2023-02-21 13:00:00,36.71,36.74,36.59,36.6,113429.0,35.8329,35.8621,35.7157,35.7255,113429.0
2023-02-21 13:10:00,36.59,36.61,36.52,36.55,86414.0,35.7157,35.7352,35.6474,35.6767,86414.0
2023-02-21 13:20:00,36.54,36.6,36.43,36.48,159676.0,35.6669,35.7255,35.5595,35.6084,159676.0
2023-02-21 13:30:00,36.48,36.48,36.36,36.37,114981.0,35.6084,35.6084,35.4912,35.501,114981.0
2023-02-21 13:40:00,36.36,36.48,36.33,36.4,112748.0,35.4912,35.6084,35.4619,35.5303,112748.0
2023-02-21 13:50:00,36.4,36.41,36.32,36.37,89090.0,35.5303,35.54,35.4522,35.501,89090.0
2023-02-21 14:00:00,36.37,36.37,36.26,36.27,106205.0,35.501,35.501,35.3936,35.4034,106205.0
2023-02-21 14:10:00,36.26,36.26,36.16,36.16,333551.0,35.3936,35.3936,35.296,35.296,333551.0
2023-02-21 14:20:00,36.17,36.31,36.12,36.27,130786.0,35.3058,35.4424,35.257,35.4034,130786.0
2023-02-21 14:30:00,36.27,36.41,36.23,36.37,216228.0,35.4034,35.54,35.3643,35.501,216228.0
2023-02-21 14:40:00,36.38,36.48,36.27,36.42,174274.0,35.5107,35.6084,35.4034,35.5498,174274.0
2023-02-21 14:50:00,36.42,36.43,36.31,36.38,133089.0,35.5498,35.5595,35.4424,35.5107,133089.0
2023-02-21 15:00:00,36.38,36.49,36.34,36.36,148070.0,35.5107,35.6181,35.4717,35.4912,148070.0
2023-02-21 15:10:00,36.35,36.36,36.27,36.31,236813.0,35.4815,35.4912,35.4034,35.4424,236813.0
2023-02-21 15:20:00,36.31,36.4,36.26,36.33,153359.0,35.4424,35.5303,35.3936,35.4619,153359.0
2023-02-21 15:30:00,36.35,36.51,36.34,36.37,194069.0,35.4815,35.6376,35.4717,35.501,194069.0
2023-02-21 15:40:00,36.37,36.46,36.3,36.41,429998.0,35.501,35.5888,35.4327,35.54,429998.0
2023-02-21 15:50:00,36.41,36.47,36.16,36.23,611626.0,35.54,35.5986,35.296,35.3643,611626.0
2023-02-22 09:30:00,36.33,36.44,36.24,36.41,353023.0,35.4619,35.5693,35.3741,35.54,353023.0
2023-02-22 09:40:00,36.41,36.57,36.37,36.53,245911.0,35.54,35.6962,35.501,35.6572,245911.0
2023-02-22 09:50:00,36.53,36.54,36.36,36.36,191906.0,35.6572,35.6669,35.4912,35.4912,191906.0
2023-02-22 10:00:00,36.36,36.39,36.17,36.17,262119.0,35.4912,35.5205,35.3058,35.3058,262119.0
2023-02-22 10:10:00,36.18,36.18,35.87,35.95,585151.0,35.3155,35.3155,35.0129,35.091,585151.0
2023-02-22 10:20:00,35.95,36.22,35.95,36.02,313969.0,35.091,35.3546,35.091,35.1593,313969.0
2023-02-22 10:30:00,36.01,36.05,35.8,35.83,447907.0,35.1496,35.1886,34.9446,34.9739,447907.0
2023-02-22 10:40:00,35.84,36.08,35.84,36.07,139045.0,34.9836,35.2179,34.9836,35.2081,139045.0
2023-02-22 10:50:00,36.07,36.28,36.06,36.21,214729.0,35.2081,35.4131,35.1984,35.3448,214729.0
2023-02-22 11:00:00,36.2,36.29,36.17,36.25,208281.0,35.335,35.4229,35.3058,35.3838,208281.0
2023-02-22 11:10:00,36.25,36.26,36.06,36.12,130494.0,35.3838,35.3936,35.1984,35.257,130494.0
2023-02-22 11:20:00,36.13,36.25,36.12,36.17,152820.0,35.2667,35.3838,35.257,35.3058,152820.0
2023-02-22 11:30:00,36.18,36.33,36.13,36.14,113590.0,35.3155,35.4619,35.2667,35.2765,113590.0
2023-02-22 11:40:00,36.15,36.28,36.14,36.17,103987.0,35.2862,35.4131,35.2765,35.3058,103987.0
2023-02-22 11:50:00,36.18,36.29,36.14,36.29,88429.0,35.3155,35.4229,35.2765,35.4229,88429.0
2023-02-22 12:00:00,36.29,36.36,36.2,36.3,95791.0,35.4229,35.4912,35.335,35.4327,95791.0
2023-02-22 12:10:00,36.29,36.43,36.19,36.41,141955.0,35.4229,35.5595,35.3253,35.54,141955.0
2023-02-22 12:20:00,36.42,36.5,36.39,36.43,95114.0,35.5498,35.6279,35.5205,35.5595,95114.0
2023-02-22 12:30:00,36.42,36.54,36.41,36.49,123213.0,35.5498,35.6669,35.54,35.6181,123213.0
2023-02-22 12:40:00,36.49,36.59,36.47,36.49,137406.0,35.6181,35.7157,35.5986,35.6181,137406.0
2023-02-22 12:50:00,36.5,36.51,36.45,36.47,66735.0,35.6279,35.6376,35.5791,35.5986,66735.0
2023-02-22 13:00:00,36.47,36.55,36.39,36.53,120325.0,35.5986,35.6767,35.5205,35.6572,120325.0
2023-02-22 13:10:00,36.54,36.58,36.48,36.56,64897.0,35.6669,35.706,35.6084,35.6864,64897.0
2023-02-22 13:20:00,36.56,36.68,36.55,36.66,153065.0,35.6864,35.8036,35.6767,35.784,153065.0
2023-02-22 13:30:00,36.67,36.68,36.53,36.65,94220.0,35.7938,35.8036,35.6572,35.7743,94220.0
2023-02-22 13:40:00,36.66,36.67,36.55,36.59,145256.0,35.784,35.7938,35.6767,35.7157,145256.0
2023-02-22 13:50:00,36.59,36.59,36.44,36.53,152873.0,35.7157,35.7157,35.5693,35.6572,152873.0
2023-02-22 14:00:00,36.55,36.75,36.18,36.55,706529.0,35.6767,35.8719,35.3155,35.6767,706529.0
2023-02-22 14:10:00,36.58,36.67,36.07,36.41,564840.0,35.706,35.7938,35.2081,35.54,564840.0
2023-02-22 14:20:00,36.41,36.55,36.19,36.23,314895.0,35.54,35.6767,35.3253,35.3643,314895.0
2023-02-22 14:30:00,36.2,36.25,35.99,36.04,493768.0,35.335,35.3838,35.1301,35.1789,493768.0
2023-02-22 14:40:00,36.05,36.2,35.87,36.18,320653.0,35.1886,35.335,35.0129,35.3155,320653.0
2023-02-22 14:50:00,36.18,36.21,35.76,35.78,399493.0,35.3155,35.3448,34.9056,34.9251,399493.0
2023-02-22 15:00:00,35.78,35.86,35.7,35.84,228201.0,34.9251,35.0032,34.847,34.9836,228201.0
2023-02-22 15:10:00,35.83,35.95,35.73,35.83,374699.0,34.9739,35.091,34.8763,34.9739,374699.0
2023-02-22 15:20:00,35.83,36.01,35.75,35.79,326140.0,34.9739,35.1496,34.8958,34.9348,326140.0
2023-02-22 15:30:00,35.78,35.9,35.68,35.69,335253.0,34.9251,35.0422,34.8275,34.8372,335253.0
2023-02-22 15:40:00,35.69,35.84,35.67,35.79,529569.0,34.8372,34.9836,34.8177,34.9348,529569.0
2023-02-22 15:50:00,35.78,36.1,35.63,36.06,1812973.0,34.9251,35.2374,34.7787,35.1984,1812973.0
2023-02-23 09:30:00,36.85,36.87,36.65,36.68,509818.0,35.9695,35.989,35.7743,35.8036,509818.0
2023-02-23 09:40:00,36.67,36.99,36.61,36.91,560265.0,35.7938,36.1062,35.7352,36.0281,560265.0
2023-02-23 09:50:00,36.91,37.0,36.85,36.89,343386.0,36.0281,36.1159,35.9695,36.0086,343386.0
2023-02-23 10:00:00,36.91,37.0,36.54,36.67,372915.0,36.0281,36.1159,35.6669,35.7938,372915.0
2023-02-23 10:10:00,36.68,36.72,36.54,36.63,212998.0,35.8036,35.8426,35.6669,35.7548,212998.0
2023-02-23 10:20:00,36.64,36.75,36.58,36.69,250626.0,35.7645,35.8719,35.706,35.8133,250626.0
2023-02-23 10:30:00,36.69,36.75,36.44,36.65,320488.0,35.8133,35.8719,35.5693,35.7743,320488.0
2023-02-23 10:40:00,36.64,36.64,36.11,36.14,388102.0,35.7645,35.7645,35.2472,35.2765,388102.0
2023-02-23 10:50:00,36.14,36.2,36.09,36.17,274195.0,35.2765,35.335,35.2277,35.3058,274195.0
2023-02-23 11:00:00,36.16,36.31,35.96,36.02,404393.0,35.296,35.4424,35.1008,35.1593,404393.0
2023-02-23 11:10:00,36.02,36.13,35.94,35.97,328502.0,35.1593,35.2667,35.0813,35.1105,328502.0
2023-02-23 11:20:00,35.96,36.0,35.8,35.87,723716.0,35.1008,35.1398,34.9446,35.0129,723716.0
2023-02-23 11:30:00,35.85,35.92,35.76,35.77,348311.0,34.9934,35.0617,34.9056,34.9153,348311.0
2023-02-23 11:40:00,35.78,35.79,35.53,35.6,966277.0,34.9251,34.9348,34.681,34.7494,966277.0
2023-02-23 11:50:00,35.59,35.61,35.43,35.44,617003.0,34.7396,34.7591,34.5834,34.5932,617003.0
2023-02-23 12:00:00,35.45,35.54,35.41,35.48,261153.0,34.603,34.6908,34.5639,34.6322,261153.0
2023-02-23 12:10:00,35.48,35.64,35.39,35.55,252208.0,34.6322,34.7884,34.5444,34.7006,252208.0
2023-02-23 12:20:00,35.54,35.6,35.4,35.55,194716.0,34.6908,34.7494,34.5542,34.7006,194716.0
2023-02-23 12:30:00,35.54,35.72,35.48,35.62,204489.0,34.6908,34.8665,34.6322,34.7689,204489.0
2023-02-23 12:40:00,35.62,35.72,35.56,35.65,233075.0,34.7689,34.8665,34.7103,34.7982,233075.0
2023-02-23 12:50:00,35.68,35.75,35.64,35.74,142249.0,34.8275,34.8958,34.7884,34.886,142249.0
2023-02-23 13:00:00,35.75,35.86,35.62,35.66,373242.0,34.8958,35.0032,34.7689,34.8079,373242.0
2023-02-23 13:10:00,35.66,35.75,35.6,35.74,132799.0,34.8079,34.8958,34.7494,34.886,132799.0
2023-02-23 13:20:00,35.74,35.78,35.67,35.77,143226.0,34.886,34.9251,34.8177,34.9153,143226.0
2023-02-23 13:30:00,35.76,35.79,35.67,35.77,124396.0,34.9056,34.9348,34.8177,34.9153,124396.0
2023-02-23 13:40:00,35.78,35.97,35.77,35.95,441466.0,34.9251,35.1105,34.9153,35.091,441466.0
2023-02-23 13:50:00,35.94,35.97,35.84,35.92,181213.0,35.0813,35.1105,34.9836,35.0617,181213.0
2023-02-23 14:00:00,35.92,36.01,35.84,35.98,161476.0,35.0617,35.1496,34.9836,35.1203,161476.0
2023-02-23 14:10:00,35.99,36.34,35.95,36.3,675199.0,35.1301,35.4717,35.091,35.4327,675199.0
2023-02-23 14:20:00,36.31,36.42,36.29,36.37,380971.0,35.4424,35.5498,35.4229,35.501,380971.0
2023-02-23 14:30:00,36.37,36.57,36.36,36.51,494120.0,35.501,35.6962,35.4912,35.6376,494120.0
2023-02-23 14:40:00,36.52,36.56,36.45,36.52,237159.0,35.6474,35.6864,35.5791,35.6474,237159.0
2023-02-23 14:50:00,36.52,36.54,36.39,36.44,288147.0,35.6474,35.6669,35.5205,35.5693,288147.0
2023-02-23 15:00:00,36.44,36.68,36.44,36.57,215464.0,35.5693,35.8036,35.5693,35.6962,215464.0
2023-02-23 15:10:00,36.58,36.72,36.56,36.62,245871.0,35.706,35.8426,35.6864,35.745,245871.0
2023-02-23 15:20:00,36.61,36.8,36.55,36.78,272332.0,35.7352,35.9207,35.6767,35.9012,272332.0
2023-02-23 15:30:00,36.79,36.84,36.7,36.75,169050.0,35.9109,35.9597,35.8231,35.8719,169050.0
2023-02-23 15:40:00,36.75,36.8,36.62,36.66,446743.0,35.8719,35.9207,35.745,35.784,446743.0
2023-02-23 15:50:00,36.67,36.72,36.52,36.58,571715.0,35.7938,35.8426,35.6474,35.706,571715.0
2023-02-24 09:30:00,35.12,35.39,35.07,35.37,683981.0,34.2808,34.5444,34.232,34.5249,683981.0
2023-02-24 09:40:00,35.38,35.42,34.79,34.86,653525.0,34.5346,34.5737,33.9587,34.0271,653525.0
2023-02-24 09:50:00,34.86,35.01,34.81,34.86,406317.0,34.0271,34.1735,33.9783,34.0271,406317.0
2023-02-24 10:00:00,34.85,35.13,34.79,34.94,505532.0,34.0173,34.2906,33.9587,34.1051,505532.0
2023-02-24 10:10:00,34.93,34.98,34.71,34.79,472204.0,34.0954,34.1442,33.8806,33.9587,472204.0
2023-02-24 10:20:00,34.78,34.86,34.72,34.82,370211.0,33.949,34.0271,33.8904,33.988,370211.0
2023-02-24 10:30:00,34.82,34.9,34.7,34.79,588833.0,33.988,34.0661,33.8709,33.9587,588833.0
2023-02-24 10:40:00,34.77,34.96,34.69,34.77,396065.0,33.9392,34.1247,33.8611,33.9392,396065.0
2023-02-24 10:50:00,34.78,34.79,34.65,34.77,238968.0,33.949,33.9587,33.8221,33.9392,238968.0
2023-02-24 11:00:00,34.78,34.95,34.74,34.91,285050.0,33.949,34.1149,33.9099,34.0759,285050.0
2023-02-24 11:10:00,34.91,35.05,34.89,34.98,197658.0,34.0759,34.2125,34.0563,34.1442,197658.0
2023-02-24 11:20:00,34.98,35.2,34.92,35.13,252992.0,34.1442,34.3589,34.0856,34.2906,252992.0
2023-02-24 11:30:00,35.12,35.24,35.03,35.04,226609.0,34.2808,34.398,34.193,34.2028,226609.0
2023-02-24 11:40:00,35.03,35.37,35.03,35.33,270295.0,34.193,34.5249,34.193,34.4858,270295.0
2023-02-24 11:50:00,35.34,35.48,35.22,35.26,309440.0,34.4956,34.6322,34.3785,34.4175,309440.0
2023-02-24 12:00:00,35.28,35.33,35.12,35.2,202143.0,34.437,34.4858,34.2808,34.3589,202143.0
2023-02-24 12:10:00,35.2,35.27,35.11,35.15,175971.0,34.3589,34.4273,34.2711,34.3101,175971.0
2023-02-24 12:20:00,35.14,35.23,35.09,35.17,149669.0,34.3004,34.3882,34.2516,34.3297,149669.0
2023-02-24 12:30:00,35.18,35.28,35.06,35.08,161433.0,34.3394,34.437,34.2223,34.2418,161433.0
2023-02-24 12:40:00,35.08,35.1,34.93,34.96,209235.0,34.2418,34.2613,34.0954,34.1247,209235.0
2023-02-24 12:50:00,34.95,34.99,34.9,34.93,86989.0,34.1149,34.154,34.0661,34.0954,86989.0
2023-02-24 13:00:00,34.92,34.99,34.82,34.86,240068.0,34.0856,34.154,33.988,34.0271,240068.0
2023-02-24 13:10:00,34.85,34.95,34.83,34.94,139318.0,34.0173,34.1149,33.9978,34.1051,139318.0
2023-02-24 13:20:00,34.94,35.11,34.93,35.06,214437.0,34.1051,34.2711,34.0954,34.2223,214437.0
2023-02-24 13:30:00,35.05,35.05,34.89,35.04,120911.0,34.2125,34.2125,34.0563,34.2028,120911.0
2023-02-24 13:40:00,35.06,35.2,35.04,35.15,255161.0,34.2223,34.3589,34.2028,34.3101,255161.0
2023-02-24 13:50:00,35.14,35.26,35.14,35.19,174920.0,34.3004,34.4175,34.3004,34.3492,174920.0
2023-02-24 14:00:00,35.19,35.3,35.14,35.26,189419.0,34.3492,34.4565,34.3004,34.4175,189419.0
2023-02-24 14:10:00,35.27,35.32,35.13,35.31,197505.0,34.4273,34.4761,34.2906,34.4663,197505.0
2023-02-24 14:20:00,35.31,35.35,35.19,35.23,267767.0,34.4663,34.5054,34.3492,34.3882,267767.0
2023-02-24 14:30:00,35.24,35.26,35.13,35.2,142758.0,34.398,34.4175,34.2906,34.3589,142758.0
2023-02-24 14:40:00,35.2,35.35,35.05,35.32,232498.0,34.3589,34.5054,34.2125,34.4761,232498.0
2023-02-24 14:50:00,35.32,35.59,35.32,35.51,288108.0,34.4761,34.7396,34.4761,34.6615,288108.0
2023-02-24 15:00:00,35.51,35.63,35.42,35.55,258362.0,34.6615,34.7787,34.5737,34.7006,258362.0
2023-02-24 15:10:00,35.55,35.57,35.37,35.49,170371.0,34.7006,34.7201,34.5249,34.642,170371.0
2023-02-24 15:20:00,35.5,35.6,35.4,35.41,384122.0,34.6518,34.7494,34.5542,34.5639,384122.0
2023-02-24 15:30:00,35.41,35.44,35.13,35.16,357268.0,34.5639,34.5932,34.2906,34.3199,357268.0
2023-02-24 15:40:00,35.16,35.24,35.12,35.16,285583.0,34.3199,34.398,34.2808,34.3199,285583.0
2023-02-24 15:50:00,35.17,35.46,35.03,35.4,940623.0,34.3297,34.6127,34.193,34.5542,940623.0
2023-02-27 09:30:00,36.34,36.37,36.13,36.18,413695.0,35.4717,35.501,35.2667,35.3155,413695.0
2023-02-27 09:40:00,36.17,36.29,36.11,36.19,316405.0,35.3058,35.4229,35.2472,35.3253,316405.0
2023-02-27 09:50:00,36.19,36.46,36.17,36.45,268626.0,35.3253,35.5888,35.3058,35.5791,268626.0
2023-02-27 10:00:00,36.44,36.7,36.38,36.66,333673.0,35.5693,35.8231,35.5107,35.784,333673.0
2023-02-27 10:10:00,36.66,36.67,36.56,36.65,229366.0,35.784,35.7938,35.6864,35.7743,229366.0
2023-02-27 10:20:00,36.65,36.67,36.54,36.55,134186.0,35.7743,35.7938,35.6669,35.6767,134186.0
2023-02-27 10:30:00,36.55,36.59,36.14,36.19,352195.0,35.6767,35.7157,35.2765,35.3253,352195.0
2023-02-27 10:40:00,36.19,36.2,36.01,36.14,298965.0,35.3253,35.335,35.1496,35.2765,298965.0
2023-02-27 10:50:00,36.15,36.18,35.98,36.15,240246.0,35.2862,35.3155,35.1203,35.2862,240246.0
2023-02-27 11:00:00,36.15,36.23,36.12,36.2,143691.0,35.2862,35.3643,35.257,35.335,143691.0
2023-02-27 11:10:00,36.21,36.24,35.93,35.96,250359.0,35.3448,35.3741,35.0715,35.1008,250359.0
2023-02-27 11:20:00,35.97,36.01,35.87,35.93,302155.0,35.1105,35.1496,35.0129,35.0715,302155.0
2023-02-27 11:30:00,35.93,35.98,35.72,35.87,268739.0,35.0715,35.1203,34.8665,35.0129,268739.0
2023-02-27 11:40:00,35.87,35.93,35.84,35.91,106074.0,35.0129,35.0715,34.9836,35.052,106074.0
2023-02-27 11:50:00,35.9,35.93,35.84,35.9,88428.0,35.0422,35.0715,34.9836,35.0422,88428.0
2023-02-27 12:00:00,35.9,35.92,35.75,35.76,153564.0,35.0422,35.0617,34.8958,34.9056,153564.0
2023-02-27 12:10:00,35.78,35.89,35.73,35.84,141369.0,34.9251,35.0324,34.8763,34.9836,141369.0
2023-02-27 12:20:00,35.83,35.88,35.71,35.87,214294.0,34.9739,35.0227,34.8567,35.0129,214294.0
2023-02-27 12:30:00,35.87,36.02,35.86,35.96,247449.0,35.0129,35.1593,35.0032,35.1008,247449.0
2023-02-27 12:40:00,35.96,36.0,35.88,35.98,121537.0,35.1008,35.1398,35.0227,35.1203,121537.0
2023-02-27 12:50:00,35.99,36.04,35.91,36.01,61421.0,35.1301,35.1789,35.052,35.1496,61421.0
2023-02-27 13:00:00,36.01,36.05,35.97,36.03,47337.0,35.1496,35.1886,35.1105,35.1691,47337.0
2023-02-27 13:10:00,36.04,36.15,36.01,36.08,92153.0,35.1789,35.2862,35.1496,35.2179,92153.0
2023-02-27 13:20:00,36.09,36.11,35.99,36.04,60530.0,35.2277,35.2472,35.1301,35.1789,60530.0
2023-02-27 13:30:00,36.03,36.07,35.94,35.98,98799.0,35.1691,35.2081,35.0813,35.1203,98799.0
2023-02-27 13:40:00,36.02,36.02,35.85,35.87,66966.0,35.1593,35.1593,34.9934,35.0129,66966.0
2023-02-27 13:50:00,35.87,36.09,35.87,36.08,92828.0,35.0129,35.2277,35.0129,35.2179,92828.0
2023-02-27 14:00:00,36.09,36.21,36.07,36.16,132646.0,35.2277,35.3448,35.2081,35.296,132646.0
2023-02-27 14:10:00,36.16,36.23,35.99,36.01,178426.0,35.296,35.3643,35.1301,35.1496,178426.0
2023-02-27 14:20:00,36.0,36.03,35.94,36.0,120139.0,35.1398,35.1691,35.0813,35.1398,120139.0
2023-02-27 14:30:00,36.0,36.02,35.94,35.97,85106.0,35.1398,35.1593,35.0813,35.1105,85106.0
2023-02-27 14:40:00,35.97,35.99,35.75,35.84,187780.0,35.1105,35.1301,34.8958,34.9836,187780.0
2023-02-27 14:50:00,35.83,35.87,35.78,35.8,149810.0,34.9739,35.0129,34.9251,34.9446,149810.0
2023-02-27 15:00:00,35.79,35.85,35.67,35.71,151087.0,34.9348,34.9934,34.8177,34.8567,151087.0
2023-02-27 15:10:00,35.7,35.77,35.63,35.69,272912.0,34.847,34.9153,34.7787,34.8372,272912.0
2023-02-27 15:20:00,35.68,35.73,35.61,35.73,173793.0,34.8275,34.8763,34.7591,34.8763,173793.0
2023-02-27 15:30:00,35.73,35.73,35.49,35.54,325082.0,34.8763,34.8763,34.642,34.6908,325082.0
2023-02-27 15:40:00,35.54,35.74,35.5,35.63,312649.0,34.6908,34.886,34.6518,34.7787,312649.0
2023-02-27 15:50:00,35.62,35.75,35.6,35.74,364727.0,34.7689,34.8958,34.7494,34.886,364727.0
2023-02-28 09:30:00,35.61,35.63,35.39,35.56,357485.0,34.7591,34.7787,34.5444,34.7103,357485.0
2023-02-28 09:40:00,35.56,35.82,35.56,35.65,374617.0,34.7103,34.9641,34.7103,34.7982,374617.0
2023-02-28 09:50:00,35.65,35.76,35.57,35.64,249133.0,34.7982,34.9056,34.7201,34.7884,249133.0
2023-02-28 10:00:00,35.64,35.88,35.63,35.75,277449.0,34.7884,35.0227,34.7787,34.8958,277449.0
2023-02-28 10:10:00,35.74,35.75,35.51,35.62,257550.0,34.886,34.8958,34.6615,34.7689,257550.0
2023-02-28 10:20:00,35.63,35.76,35.53,35.59,165133.0,34.7787,34.9056,34.681,34.7396,165133.0
2023-02-28 10:30:00,35.6,35.7,35.52,35.65,138630.0,34.7494,34.847,34.6713,34.7982,138630.0
2023-02-28 10:40:00,35.64,35.73,35.48,35.56,139915.0,34.7884,34.8763,34.6322,34.7103,139915.0
2023-02-28 10:50:00,35.54,35.64,35.43,35.64,209297.0,34.6908,34.7884,34.5834,34.7884,209297.0
2023-02-28 11:00:00,35.64,35.85,35.64,35.83,201581.0,34.7884,34.9934,34.7884,34.9739,201581.0
2023-02-28 11:10:00,35.83,35.91,35.78,35.85,175878.0,34.9739,35.052,34.9251,34.9934,175878.0
2023-02-28 11:20:00,35.84,35.92,35.78,35.79,180333.0,34.9836,35.0617,34.9251,34.9348,180333.0
2023-02-28 11:30:00,35.78,35.83,35.68,35.7,140512.0,34.9251,34.9739,34.8275,34.847,140512.0
2023-02-28 11:40:00,35.69,35.71,35.59,35.63,328236.0,34.8372,34.8567,34.7396,34.7787,328236.0
2023-02-28 11:50:00,35.63,35.67,35.58,35.65,167153.0,34.7787,34.8177,34.7299,34.7982,167153.0
2023-02-28 12:00:00,35.65,35.76,35.65,35.74,148792.0,34.7982,34.9056,34.7982,34.886,148792.0
2023-02-28 12:10:00,35.74,35.85,35.74,35.85,111759.0,34.886,34.9934,34.886,34.9934,111759.0
2023-02-28 12:20:00,35.86,35.95,35.84,35.9,129016.0,35.0032,35.091,34.9836,35.0422,129016.0
2023-02-28 12:30:00,35.9,35.94,35.82,35.85,75044.0,35.0422,35.0813,34.9641,34.9934,75044.0
2023-02-28 12:40:00,35.84,35.93,35.79,35.93,55291.0,34.9836,35.0715,34.9348,35.0715,55291.0
2023-02-28 12:50:00,35.92,36.09,35.9,36.04,145410.0,35.0617,35.2277,35.0422,35.1789,145410.0
2023-02-28 13:00:00,36.04,36.13,36.02,36.06,101048.0,35.1789,35.2667,35.1593,35.1984,101048.0
2023-02-28 13:10:00,36.07,36.1,35.99,36.01,134431.0,35.2081,35.2374,35.1301,35.1496,134431.0
2023-02-28 13:20:00,36.01,36.11,36.01,36.09,130937.0,35.1496,35.2472,35.1496,35.2277,130937.0
2023-02-28 13:30:00,36.1,36.16,35.99,36.07,144179.0,35.2374,35.296,35.1301,35.2081,144179.0
2023-02-28 13:40:00,36.08,36.12,36.02,36.05,73337.0,35.2179,35.257,35.1593,35.1886,73337.0
2023-02-28 13:50:00,36.03,36.09,36.0,36.06,103204.0,35.1691,35.2277,35.1398,35.1984,103204.0
2023-02-28 14:00:00,36.07,36.14,35.89,35.98,443076.0,35.2081,35.2765,35.0324,35.1203,443076.0
2023-02-28 14:10:00,35.98,36.0,35.89,35.92,76921.0,35.1203,35.1398,35.0324,35.0617,76921.0
2023-02-28 14:20:00,35.93,35.97,35.89,35.9,54012.0,35.0715,35.1105,35.0324,35.0422,54012.0
2023-02-28 14:30:00,35.9,35.92,35.8,35.9,122063.0,35.0422,35.0617,34.9446,35.0422,122063.0
2023-02-28 14:40:00,35.9,35.97,35.81,35.93,121935.0,35.0422,35.1105,34.9544,35.0715,121935.0
2023-02-28 14:50:00,35.93,35.97,35.73,35.76,209935.0,35.0715,35.1105,34.8763,34.9056,209935.0
2023-02-28 15:00:00,35.76,35.77,35.66,35.71,137818.0,34.9056,34.9153,34.8079,34.8567,137818.0
2023-02-28 15:10:00,35.71,35.76,35.65,35.67,173837.0,34.8567,34.9056,34.7982,34.8177,173837.0
2023-02-28 15:20:00,35.66,35.69,35.54,35.57,169030.0,34.8079,34.8372,34.6908,34.7201,169030.0
2023-02-28 15:30:00,35.56,35.59,35.42,35.49,390797.0,34.7103,34.7396,34.5737,34.642,390797.0
2023-02-28 15:40:00,35.48,35.58,35.44,35.48,258749.0,34.6322,34.7299,34.5932,34.6322,258749.0
2023-02-28 15:50:00,35.47,35.66,35.31,35.32,1038576.0,34.6225,34.8079,34.4663,34.4761,1038576.0
2023-03-01 09:30:00,35.1,35.24,35.03,35.23,448339.0,34.2613,34.398,34.193,34.3882,448339.0
2023-03-01 09:40:00,35.23,35.42,35.09,35.41,305042.0,34.3882,34.5737,34.2516,34.5639,305042.0
2023-03-01 09:50:00,35.41,35.44,35.25,35.28,277387.0,34.5639,34.5932,34.4077,34.437,277387.0
2023-03-01 10:00:00,35.32,35.4,34.89,34.9,650594.0,34.4761,34.5542,34.0563,34.0661,650594.0
2023-03-01 10:10:00,34.89,34.89,34.73,34.88,386538.0,34.0563,34.0563,33.9002,34.0466,386538.0
2023-03-01 10:20:00,34.89,34.98,34.84,34.89,245180.0,34.0563,34.1442,34.0075,34.0563,245180.0
2023-03-01 10:30:00,34.88,35.23,34.79,35.13,406240.0,34.0466,34.3882,33.9587,34.2906,406240.0
2023-03-01 10:40:00,35.13,35.33,35.12,35.29,331486.0,34.2906,34.4858,34.2808,34.4468,331486.0
2023-03-01 10:50:00,35.27,35.28,35.12,35.22,179779.0,34.4273,34.437,34.2808,34.3785,179779.0
2023-03-01 11:00:00,35.21,35.21,34.71,34.75,387171.0,34.3687,34.3687,33.8806,33.9197,387171.0
2023-03-01 11:10:00,34.75,34.75,34.57,34.6,288872.0,33.9197,33.9197,33.744,33.7733,288872.0
2023-03-01 11:20:00,34.6,34.87,34.55,34.82,327997.0,33.7733,34.0368,33.7245,33.988,327997.0
2023-03-01 11:30:00,34.82,34.96,34.8,34.86,169400.0,33.988,34.1247,33.9685,34.0271,169400.0
2023-03-01 11:40:00,34.87,35.24,34.87,35.19,314725.0,34.0368,34.398,34.0368,34.3492,314725.0
2023-03-01 11:50:00,35.19,35.29,35.15,35.19,209652.0,34.3492,34.4468,34.3101,34.3492,209652.0
2023-03-01 12:00:00,35.19,35.26,35.11,35.25,145999.0,34.3492,34.4175,34.2711,34.4077,145999.0
2023-03-01 12:10:00,35.24,35.37,35.15,35.21,242794.0,34.398,34.5249,34.3101,34.3687,242794.0
2023-03-01 12:20:00,35.21,35.31,35.18,35.19,163099.0,34.3687,34.4663,34.3394,34.3492,163099.0
2023-03-01 12:30:00,35.2,35.25,35.13,35.2,107574.0,34.3589,34.4077,34.2906,34.3589,107574.0
2023-03-01 12:40:00,35.21,35.33,35.21,35.25,108690.0,34.3687,34.4858,34.3687,34.4077,108690.0
2023-03-01 12:50:00,35.24,35.28,35.13,35.15,108234.0,34.398,34.437,34.2906,34.3101,108234.0
2023-03-01 13:00:00,35.16,35.16,35.01,35.04,138875.0,34.3199,34.3199,34.1735,34.2028,138875.0
2023-03-01 13:10:00,35.03,35.12,35.01,35.06,73202.0,34.193,34.2808,34.1735,34.2223,73202.0
2023-03-01 13:20:00,35.07,35.07,34.94,34.97,105288.0,34.232,34.232,34.1051,34.1344,105288.0
2023-03-01 13:30:00,34.97,34.98,34.86,34.96,125049.0,34.1344,34.1442,34.0271,34.1247,125049.0
2023-03-01 13:40:00,34.97,34.98,34.8,34.91,103740.0,34.1344,34.1442,33.9685,34.0759,103740.0
2023-03-01 13:50:00,34.9,34.96,34.86,34.94,140735.0,34.0661,34.1247,34.0271,34.1051,140735.0
2023-03-01 14:00:00,34.93,34.93,34.77,34.83,207906.0,34.0954,34.0954,33.9392,33.9978,207906.0
2023-03-01 14:10:00,34.83,34.97,34.79,34.82,173221.0,33.9978,34.1344,33.9587,33.988,173221.0
2023-03-01 14:20:00,34.83,34.85,34.73,34.74,129392.0,33.9978,34.0173,33.9002,33.9099,129392.0
2023-03-01 14:30:00,34.73,34.8,34.68,34.8,151645.0,33.9002,33.9685,33.8514,33.9685,151645.0
2023-03-01 14:40:00,34.79,34.79,34.68,34.7,114339.0,33.9587,33.9587,33.8514,33.8709,114339.0
2023-03-01 14:50:00,34.69,34.78,34.62,34.74,149466.0,33.8611,33.949,33.7928,33.9099,149466.0
2023-03-01 15:00:00,34.73,34.87,34.71,34.84,195048.0,33.9002,34.0368,33.8806,34.0075,195048.0
2023-03-01 15:10:00,34.85,34.93,34.79,34.89,164918.0,34.0173,34.0954,33.9587,34.0563,164918.0
2023-03-01 15:20:00,34.9,34.92,34.74,34.78,163815.0,34.0661,34.0856,33.9099,33.949,163815.0
2023-03-01 15:30:00,34.77,34.91,34.76,34.87,194155.0,33.9392,34.0759,33.9294,34.0368,194155.0
2023-03-01 15:40:00,34.86,35.04,34.86,35.0,365556.0,34.0271,34.2028,34.0271,34.1637,365556.0
2023-03-01 15:50:00,35.0,35.0,34.86,34.93,560917.0,34.1637,34.1637,34.0271,34.0954,560917.0
2023-03-02 09:30:00,34.32,34.46,34.25,34.35,519401.0,33.5,33.6366,33.4316,33.5292,519401.0
2023-03-02 09:40:00,34.35,34.44,34.29,34.4,358505.0,33.5292,33.6171,33.4707,33.578,358505.0
2023-03-02 09:50:00,34.4,34.57,34.36,34.48,341990.0,33.578,33.744,33.539,33.6561,341990.0
2023-03-02 10:00:00,34.49,34.7,34.49,34.64,381415.0,33.6659,33.8709,33.6659,33.8123,381415.0
2023-03-02 10:10:00,34.64,34.69,34.53,34.56,237439.0,33.8123,33.8611,33.7049,33.7342,237439.0
2023-03-02 10:20:00,34.57,34.72,34.37,34.69,366609.0,33.744,33.8904,33.5488,33.8611,366609.0
2023-03-02 10:30:00,34.7,34.78,34.6,34.62,347303.0,33.8709,33.949,33.7733,33.7928,347303.0
2023-03-02 10:40:00,34.62,34.66,34.56,34.6,148706.0,33.7928,33.8318,33.7342,33.7733,148706.0
2023-03-02 10:50:00,34.6,34.81,34.6,34.76,310823.0,33.7733,33.9783,33.7733,33.9294,310823.0
2023-03-02 11:00:00,34.76,34.85,34.72,34.78,273325.0,33.9294,34.0173,33.8904,33.949,273325.0
2023-03-02 11:10:00,34.78,34.84,34.68,34.73,179634.0,33.949,34.0075,33.8514,33.9002,179634.0
2023-03-02 11:20:00,34.73,34.75,34.58,34.61,244526.0,33.9002,33.9197,33.7537,33.783,244526.0
2023-03-02 11:30:00,34.6,34.69,34.55,34.61,228383.0,33.7733,33.8611,33.7245,33.783,228383.0
2023-03-02 11:40:00,34.6,34.65,34.56,34.62,145780.0,33.7733,33.8221,33.7342,33.7928,145780.0
2023-03-02 11:50:00,34.63,34.7,34.55,34.67,227863.0,33.8026,33.8709,33.7245,33.8416,227863.0
2023-03-02 12:00:00,34.67,34.73,34.65,34.68,161669.0,33.8416,33.9002,33.8221,33.8514,161669.0
2023-03-02 12:10:00,34.69,34.69,34.54,34.55,116280.0,33.8611,33.8611,33.7147,33.7245,116280.0
2023-03-02 12:20:00,34.55,34.71,34.55,34.67,104765.0,33.7245,33.8806,33.7245,33.8416,104765.0
2023-03-02 12:30:00,34.67,34.84,34.67,34.72,189478.0,33.8416,34.0075,33.8416,33.8904,189478.0
2023-03-02 12:40:00,34.72,34.72,34.65,34.66,98277.0,33.8904,33.8904,33.8221,33.8318,98277.0
2023-03-02 12:50:00,34.66,34.8,34.65,34.8,136353.0,33.8318,33.9685,33.8221,33.9685,136353.0
2023-03-02 13:00:00,34.8,34.83,34.7,34.73,146200.0,33.9685,33.9978,33.8709,33.9002,146200.0
2023-03-02 13:10:00,34.74,34.78,34.69,34.76,117470.0,33.9099,33.949,33.8611,33.9294,117470.0
2023-03-02 13:20:00,34.77,34.78,34.69,34.71,99101.0,33.9392,33.949,33.8611,33.8806,99101.0
2023-03-02 13:30:00,34.7,35.18,34.7,34.98,570384.0,33.8709,34.3394,33.8709,34.1442,570384.0
2023-03-02 13:40:00,34.99,35.07,34.88,34.98,231928.0,34.154,34.232,34.0466,34.1442,231928.0
2023-03-02 13:50:00,34.98,35.26,34.97,35.26,548545.0,34.1442,34.4175,34.1344,34.4175,548545.0
2023-03-02 14:00:00,35.26,35.49,35.26,35.36,463037.0,34.4175,34.642,34.4175,34.5151,463037.0
2023-03-02 14:10:00,35.37,35.42,35.23,35.33,190549.0,34.5249,34.5737,34.3882,34.4858,190549.0
2023-03-02 14:20:00,35.34,35.5,35.3,35.47,193196.0,34.4956,34.6518,34.4565,34.6225,193196.0
2023-03-02 14:30:00,35.47,35.53,35.3,35.36,275479.0,34.6225,34.681,34.4565,34.5151,275479.0
2023-03-02 14:40:00,35.36,35.43,35.34,35.4,126775.0,34.5151,34.5834,34.4956,34.5542,126775.0
2023-03-02 14:50:00,35.4,35.48,35.35,35.44,177854.0,34.5542,34.6322,34.5054,34.5932,177854.0
2023-03-02 15:00:00,35.43,35.55,35.34,35.41,247436.0,34.5834,34.7006,34.4956,34.5639,247436.0
2023-03-02 15:10:00,35.41,35.63,35.41,35.47,284505.0,34.5639,34.7787,34.5639,34.6225,284505.0
2023-03-02 15:20:00,35.47,35.64,35.44,35.59,177553.0,34.6225,34.7884,34.5932,34.7396,177553.0
2023-03-02 15:30:00,35.6,35.93,35.6,35.86,760253.0,34.7494,35.0715,34.7494,35.0032,760253.0
2023-03-02 15:40:00,35.86,35.9,35.71,35.79,404184.0,35.0032,35.0422,34.8567,34.9348,404184.0
2023-03-02 15:50:00,35.78,35.78,35.56,35.69,537009.0,34.9251,34.9251,34.7103,34.8372,537009.0
2023-03-03 09:30:00,36.21,36.24,36.05,36.09,453148.0,35.3448,35.3741,35.1886,35.2277,453148.0
2023-03-03 09:40:00,36.09,36.34,36.07,36.29,282466.0,35.2277,35.4717,35.2081,35.4229,282466.0
2023-03-03 09:50:00,36.3,36.53,36.22,36.43,387156.0,35.4327,35.6572,35.3546,35.5595,387156.0
2023-03-03 10:00:00,36.41,36.51,36.02,36.1,505770.0,35.54,35.6376,35.1593,35.2374,505770.0
2023-03-03 10:10:00,36.1,36.49,36.06,36.41,426722.0,35.2374,35.6181,35.1984,35.54,426722.0
2023-03-03 10:20:00,36.41,36.66,36.38,36.64,308893.0,35.54,35.784,35.5107,35.7645,308893.0
2023-03-03 10:30:00,36.64,36.69,36.49,36.51,259861.0,35.7645,35.8133,35.6181,35.6376,259861.0
2023-03-03 10:40:00,36.51,36.66,36.49,36.54,273627.0,35.6376,35.784,35.6181,35.6669,273627.0
2023-03-03 10:50:00,36.54,36.56,36.43,36.48,196591.0,35.6669,35.6864,35.5595,35.6084,196591.0
2023-03-03 11:00:00,36.48,36.58,36.46,36.55,152693.0,35.6084,35.706,35.5888,35.6767,152693.0
2023-03-03 11:10:00,36.55,36.66,36.42,36.61,152315.0,35.6767,35.784,35.5498,35.7352,152315.0
2023-03-03 11:20:00,36.61,36.63,36.54,36.61,117851.0,35.7352,35.7548,35.6669,35.7352,117851.0
2023-03-03 11:30:00,36.61,36.7,36.54,36.56,296184.0,35.7352,35.8231,35.6669,35.6864,296184.0
2023-03-03 11:40:00,36.58,36.68,36.53,36.64,88248.0,35.706,35.8036,35.6572,35.7645,88248.0
2023-03-03 11:50:00,36.64,36.86,36.64,36.8,187686.0,35.7645,35.9793,35.7645,35.9207,187686.0
2023-03-03 12:00:00,36.81,36.85,36.78,36.83,107987.0,35.9305,35.9695,35.9012,35.95,107987.0
2023-03-03 12:10:00,36.83,36.91,36.81,36.86,93078.0,35.95,36.0281,35.9305,35.9793,93078.0
2023-03-03 12:20:00,36.85,36.89,36.81,36.87,78098.0,35.9695,36.0086,35.9305,35.989,78098.0
2023-03-03 12:30:00,36.87,36.89,36.8,36.85,76890.0,35.989,36.0086,35.9207,35.9695,76890.0
2023-03-03 12:40:00,36.85,36.93,36.83,36.93,150716.0,35.9695,36.0476,35.95,36.0476,150716.0
2023-03-03 12:50:00,36.93,37.09,36.9,37.08,150933.0,36.0476,36.2038,36.0183,36.194,150933.0
2023-03-03 13:00:00,37.08,37.15,37.04,37.14,131456.0,36.194,36.2623,36.155,36.2526,131456.0
2023-03-03 13:10:00,37.13,37.15,37.03,37.04,179931.0,36.2428,36.2623,36.1452,36.155,179931.0
2023-03-03 13:20:00,37.04,37.12,37.0,37.08,149987.0,36.155,36.2331,36.1159,36.194,149987.0
2023-03-03 13:30:00,37.09,37.11,37.0,37.05,117498.0,36.2038,36.2233,36.1159,36.1647,117498.0
2023-03-03 13:40:00,37.04,37.1,37.01,37.09,104787.0,36.155,36.2135,36.1257,36.2038,104787.0
2023-03-03 13:50:00,37.07,37.09,37.04,37.06,79559.0,36.1843,36.2038,36.155,36.1745,79559.0
2023-03-03 14:00:00,37.06,37.13,36.98,37.12,134481.0,36.1745,36.2428,36.0964,36.2331,134481.0
2023-03-03 14:10:00,37.12,37.23,37.11,37.16,145394.0,36.2331,36.3404,36.2233,36.2721,145394.0
2023-03-03 14:20:00,37.18,37.3,37.18,37.29,90634.0,36.2916,36.4088,36.2916,36.399,90634.0
2023-03-03 14:30:00,37.28,37.32,37.23,37.25,116989.0,36.3892,36.4283,36.3404,36.36,116989.0
2023-03-03 14:40:00,37.24,37.32,37.23,37.3,90712.0,36.3502,36.4283,36.3404,36.4088,90712.0
2023-03-03 14:50:00,37.3,37.33,37.25,37.32,166237.0,36.4088,36.438,36.36,36.4283,166237.0
2023-03-03 15:00:00,37.32,37.48,37.28,37.47,207257.0,36.4283,36.5845,36.3892,36.5747,207257.0
2023-03-03 15:10:00,37.46,37.47,37.28,37.3,160197.0,36.5649,36.5747,36.3892,36.4088,160197.0
2023-03-03 15:20:00,37.3,37.37,37.27,37.36,141280.0,36.4088,36.4771,36.3795,36.4673,141280.0
2023-03-03 15:30:00,37.36,37.38,37.29,37.33,147540.0,36.4673,36.4868,36.399,36.438,147540.0
2023-03-03 15:40:00,37.32,37.33,37.22,37.28,292801.0,36.4283,36.438,36.3307,36.3892,292801.0
2023-03-03 15:50:00,37.29,37.42,37.21,37.4,1494707.0,36.399,36.5259,36.3209,36.5064,1494707.0
2023-03-06 09:30:00,37.65,37.84,37.56,37.75,544471.0,36.7504,36.9359,36.6625,36.848,544471.0
2023-03-06 09:40:00,37.75,37.86,37.65,37.67,312182.0,36.848,36.9554,36.7504,36.7699,312182.0
2023-03-06 09:50:00,37.68,37.84,37.66,37.83,228211.0,36.7797,36.9359,36.7602,36.9261,228211.0
2023-03-06 10:00:00,37.84,38.06,37.68,37.97,490376.0,36.9359,37.1506,36.7797,37.0627,490376.0
2023-03-06 10:10:00,37.98,38.19,37.95,38.13,382494.0,37.0725,37.2775,37.0432,37.2189,382494.0
2023-03-06 10:20:00,38.13,38.15,38.01,38.08,231525.0,37.2189,37.2384,37.1018,37.1701,231525.0
2023-03-06 10:30:00,38.09,38.17,38.06,38.1,191479.0,37.1799,37.258,37.1506,37.1896,191479.0
2023-03-06 10:40:00,38.12,38.28,38.1,38.18,260509.0,37.2092,37.3653,37.1896,37.2677,260509.0
2023-03-06 10:50:00,38.18,38.18,38.07,38.09,193099.0,37.2677,37.2677,37.1604,37.1799,193099.0
2023-03-06 11:00:00,38.08,38.24,38.07,38.18,176882.0,37.1701,37.3263,37.1604,37.2677,176882.0
2023-03-06 11:10:00,38.19,38.31,38.14,38.26,167806.0,37.2775,37.3946,37.2287,37.3458,167806.0
2023-03-06 11:20:00,38.26,38.26,38.01,38.04,227483.0,37.3458,37.3458,37.1018,37.1311,227483.0
2023-03-06 11:30:00,38.04,38.12,38.01,38.09,176242.0,37.1311,37.2092,37.1018,37.1799,176242.0
2023-03-06 11:40:00,38.1,38.1,37.97,38.02,132823.0,37.1896,37.1896,37.0627,37.1116,132823.0
2023-03-06 11:50:00,38.02,38.15,37.98,38.13,129784.0,37.1116,37.2384,37.0725,37.2189,129784.0
2023-03-06 12:00:00,38.12,38.17,38.1,38.16,97474.0,37.2092,37.258,37.1896,37.2482,97474.0
2023-03-06 12:10:00,38.17,38.29,38.16,38.27,104501.0,37.258,37.3751,37.2482,37.3556,104501.0
2023-03-06 12:20:00,38.27,38.28,38.08,38.14,97744.0,37.3556,37.3653,37.1701,37.2287,97744.0
2023-03-06 12:30:00,38.13,38.14,37.99,38.01,121980.0,37.2189,37.2287,37.0823,37.1018,121980.0
2023-03-06 12:40:00,38.01,38.05,37.81,37.83,175014.0,37.1018,37.1408,36.9066,36.9261,175014.0
2023-03-06 12:50:00,37.83,37.89,37.78,37.86,132381.0,36.9261,36.9847,36.8773,36.9554,132381.0
2023-03-06 13:00:00,37.86,37.88,37.7,37.77,157316.0,36.9554,36.9749,36.7992,36.8675,157316.0
2023-03-06 13:10:00,37.77,37.83,37.73,37.82,122040.0,36.8675,36.9261,36.8285,36.9163,122040.0
2023-03-06 13:20:00,37.83,37.87,37.73,37.8,173855.0,36.9261,36.9651,36.8285,36.8968,173855.0
2023-03-06 13:30:00,37.79,37.81,37.62,37.65,126771.0,36.887,36.9066,36.7211,36.7504,126771.0
2023-03-06 13:40:00,37.65,37.73,37.6,37.63,129946.0,36.7504,36.8285,36.7016,36.7309,129946.0
2023-03-06 13:50:00,37.62,37.65,37.51,37.59,171186.0,36.7211,36.7504,36.6137,36.6918,171186.0
2023-03-06 14:00:00,37.58,37.66,37.55,37.65,82742.0,36.6821,36.7602,36.6528,36.7504,82742.0
2023-03-06 14:10:00,37.65,37.71,37.56,37.59,145257.0,36.7504,36.809,36.6625,36.6918,145257.0
2023-03-06 14:20:00,37.59,37.63,37.52,37.6,120117.0,36.6918,36.7309,36.6235,36.7016,120117.0
2023-03-06 14:30:00,37.6,37.68,37.55,37.62,140197.0,36.7016,36.7797,36.6528,36.7211,140197.0
2023-03-06 14:40:00,37.61,37.67,37.53,37.55,103522.0,36.7114,36.7699,36.6333,36.6528,103522.0
2023-03-06 14:50:00,37.54,37.62,37.5,37.54,136664.0,36.643,36.7211,36.604,36.643,136664.0
2023-03-06 15:00:00,37.55,37.6,37.46,37.59,162401.0,36.6528,36.7016,36.5649,36.6918,162401.0
2023-03-06 15:10:00,37.59,37.63,37.41,37.48,192816.0,36.6918,36.7309,36.5161,36.5845,192816.0
2023-03-06 15:20:00,37.47,37.5,37.37,37.38,181025.0,36.5747,36.604,36.4771,36.4868,181025.0
2023-03-06 15:30:00,37.38,37.48,37.35,37.46,114944.0,36.4868,36.5845,36.4576,36.5649,114944.0
2023-03-06 15:40:00,37.45,37.56,37.42,37.54,124860.0,36.5552,36.6625,36.5259,36.643,124860.0
2023-03-06 15:50:00,37.54,37.57,37.44,37.48,380566.0,36.643,36.6723,36.5454,36.5845,380566.0
2023-03-07 09:30:00,37.44,37.51,37.36,37.44,235142.0,36.5454,36.6137,36.4673,36.5454,235142.0
2023-03-07 09:40:00,37.44,37.53,37.36,37.46,246232.0,36.5454,36.6333,36.4673,36.5649,246232.0
2023-03-07 09:50:00,37.47,37.51,37.41,37.42,113568.0,36.5747,36.6137,36.5161,36.5259,113568.0
2023-03-07 10:00:00,37.41,37.41,36.45,36.52,794065.0,36.5161,36.5161,35.5791,35.6474,794065.0
2023-03-07 10:10:00,36.52,36.63,36.37,36.49,426971.0,35.6474,35.7548,35.501,35.6181,426971.0
2023-03-07 10:20:00,36.49,36.9,36.47,36.69,390206.0,35.6181,36.0183,35.5986,35.8133,390206.0
2023-03-07 10:30:00,36.69,37.13,36.64,36.87,584642.0,35.8133,36.2428,35.7645,35.989,584642.0
2023-03-07 10:40:00,36.86,36.89,36.52,36.75,356520.0,35.9793,36.0086,35.6474,35.8719,356520.0
2023-03-07 10:50:00,36.75,36.77,36.32,36.34,380147.0,35.8719,35.8914,35.4522,35.4717,380147.0
2023-03-07 11:00:00,36.34,36.57,36.28,36.45,474860.0,35.4717,35.6962,35.4131,35.5791,474860.0
2023-03-07 11:10:00,36.45,36.58,36.29,36.4,330361.0,35.5791,35.706,35.4229,35.5303,330361.0
2023-03-07 11:20:00,36.41,36.43,36.23,36.25,283879.0,35.54,35.5595,35.3643,35.3838,283879.0
2023-03-07 11:30:00,36.24,36.39,36.22,36.33,231315.0,35.3741,35.5205,35.3546,35.4619,231315.0
2023-03-07 11:40:00,36.34,36.49,36.19,36.45,325266.0,35.4717,35.6181,35.3253,35.5791,325266.0
2023-03-07 11:50:00,36.45,36.52,36.14,36.19,344434.0,35.5791,35.6474,35.2765,35.3253,344434.0
2023-03-07 12:00:00,36.19,36.27,36.16,36.23,180897.0,35.3253,35.4034,35.296,35.3643,180897.0
2023-03-07 12:10:00,36.23,36.44,36.19,36.44,253252.0,35.3643,35.5693,35.3253,35.5693,253252.0
2023-03-07 12:20:00,36.44,36.78,36.44,36.52,794424.0,35.5693,35.9012,35.5693,35.6474,794424.0
2023-03-07 12:30:00,36.51,36.59,36.43,36.5,179583.0,35.6376,35.7157,35.5595,35.6279,179583.0
2023-03-07 12:40:00,36.5,36.54,36.36,36.51,169902.0,35.6279,35.6669,35.4912,35.6376,169902.0
2023-03-07 12:50:00,36.5,36.57,36.3,36.31,183132.0,35.6279,35.6962,35.4327,35.4424,183132.0
2023-03-07 13:00:00,36.31,36.33,36.07,36.11,388087.0,35.4424,35.4619,35.2081,35.2472,388087.0
2023-03-07 13:10:00,36.12,36.15,36.07,36.1,178513.0,35.257,35.2862,35.2081,35.2374,178513.0
2023-03-07 13:20:00,36.1,36.12,36.02,36.09,246065.0,35.2374,35.257,35.1593,35.2277,246065.0
2023-03-07 13:30:00,36.07,36.17,35.94,35.98,337624.0,35.2081,35.3058,35.0813,35.1203,337624.0
2023-03-07 13:40:00,35.98,35.99,35.71,35.74,439350.0,35.1203,35.1301,34.8567,34.886,439350.0
2023-03-07 13:50:00,35.74,35.82,35.7,35.77,304309.0,34.886,34.9641,34.847,34.9153,304309.0
2023-03-07 14:00:00,35.76,35.89,35.75,35.83,269056.0,34.9056,35.0324,34.8958,34.9739,269056.0
2023-03-07 14:10:00,35.82,35.92,35.8,35.89,243064.0,34.9641,35.0617,34.9446,35.0324,243064.0
2023-03-07 14:20:00,35.89,35.9,35.72,35.74,291615.0,35.0324,35.0422,34.8665,34.886,291615.0
2023-03-07 14:30:00,35.74,35.8,35.68,35.69,267343.0,34.886,34.9446,34.8275,34.8372,267343.0
2023-03-07 14:40:00,35.7,35.75,35.63,35.65,129232.0,34.847,34.8958,34.7787,34.7982,129232.0
2023-03-07 14:50:00,35.64,35.66,35.56,35.59,159941.0,34.7884,34.8079,34.7103,34.7396,159941.0
2023-03-07 15:00:00,35.59,35.75,35.58,35.7,282481.0,34.7396,34.8958,34.7299,34.847,282481.0
2023-03-07 15:10:00,35.71,35.88,35.7,35.87,389226.0,34.8567,35.0227,34.847,35.0129,389226.0
2023-03-07 15:20:00,35.87,35.87,35.69,35.73,245339.0,35.0129,35.0129,34.8372,34.8763,245339.0
2023-03-07 15:30:00,35.73,35.99,35.72,35.92,318318.0,34.8763,35.1301,34.8665,35.0617,318318.0
2023-03-07 15:40:00,35.93,35.97,35.74,35.79,277215.0,35.0715,35.1105,34.886,34.9348,277215.0
2023-03-07 15:50:00,35.8,35.82,35.69,35.75,597613.0,34.9446,34.9641,34.8372,34.8958,597613.0
2023-03-08 09:30:00,35.77,35.95,35.67,35.7,434957.0,34.9153,35.091,34.8177,34.847,434957.0
2023-03-08 09:40:00,35.7,35.8,35.64,35.74,327173.0,34.847,34.9446,34.7884,34.886,327173.0
2023-03-08 09:50:00,35.73,35.92,35.72,35.85,180629.0,34.8763,35.0617,34.8665,34.9934,180629.0
2023-03-08 10:00:00,35.87,35.88,35.34,35.77,706250.0,35.0129,35.0227,34.4956,34.9153,706250.0
2023-03-08 10:10:00,35.78,35.96,35.6,35.64,481773.0,34.9251,35.1008,34.7494,34.7884,481773.0
2023-03-08 10:20:00,35.66,35.99,35.5,35.82,443419.0,34.8079,35.1301,34.6518,34.9641,443419.0
2023-03-08 10:30:00,35.83,36.11,35.76,35.99,342267.0,34.9739,35.2472,34.9056,35.1301,342267.0
2023-03-08 10:40:00,35.99,36.01,35.73,35.74,310311.0,35.1301,35.1496,34.8763,34.886,310311.0
2023-03-08 10:50:00,35.75,35.82,35.68,35.75,212207.0,34.8958,34.9641,34.8275,34.8958,212207.0
2023-03-08 11:00:00,35.75,35.96,35.73,35.92,247888.0,34.8958,35.1008,34.8763,35.0617,247888.0
2023-03-08 11:10:00,35.93,35.97,35.82,35.86,120689.0,35.0715,35.1105,34.9641,35.0032,120689.0
2023-03-08 11:20:00,35.86,35.92,35.77,35.81,118456.0,35.0032,35.0617,34.9153,34.9544,118456.0
2023-03-08 11:30:00,35.82,35.83,35.57,35.74,197365.0,34.9641,34.9739,34.7201,34.886,197365.0
2023-03-08 11:40:00,35.74,36.1,35.74,36.06,233215.0,34.886,35.2374,34.886,35.1984,233215.0
2023-03-08 11:50:00,36.07,36.11,35.97,36.01,151686.0,35.2081,35.2472,35.1105,35.1496,151686.0
2023-03-08 12:00:00,36.02,36.05,35.79,35.8,180140.0,35.1593,35.1886,34.9348,34.9446,180140.0
2023-03-08 12:10:00,35.81,35.82,35.66,35.76,206010.0,34.9544,34.9641,34.8079,34.9056,206010.0
2023-03-08 12:20:00,35.78,35.78,35.62,35.65,168711.0,34.9251,34.9251,34.7689,34.7982,168711.0
2023-03-08 12:30:00,35.65,35.7,35.44,35.67,229602.0,34.7982,34.847,34.5932,34.8177,229602.0
2023-03-08 12:40:00,35.68,35.76,35.65,35.71,198971.0,34.8275,34.9056,34.7982,34.8567,198971.0
2023-03-08 12:50:00,35.73,35.73,35.56,35.63,93288.0,34.8763,34.8763,34.7103,34.7787,93288.0
2023-03-08 13:00:00,35.64,35.7,35.48,35.48,240305.0,34.7884,34.847,34.6322,34.6322,240305.0
2023-03-08 13:10:00,35.47,35.57,35.38,35.43,493452.0,34.6225,34.7201,34.5346,34.5834,493452.0
2023-03-08 13:20:00,35.43,35.5,35.32,35.33,213637.0,34.5834,34.6518,34.4761,34.4858,213637.0
2023-03-08 13:30:00,35.33,35.4,35.28,35.33,198168.0,34.4858,34.5542,34.437,34.4858,198168.0
2023-03-08 13:40:00,35.31,35.36,35.28,35.32,173454.0,34.4663,34.5151,34.437,34.4761,173454.0
2023-03-08 13:50:00,35.3,35.45,35.27,35.38,179711.0,34.4565,34.603,34.4273,34.5346,179711.0
2023-03-08 14:00:00,35.39,35.48,35.36,35.47,239309.0,34.5444,34.6322,34.5151,34.6225,239309.0
2023-03-08 14:10:00,35.47,35.58,35.45,35.5,246345.0,34.6225,34.7299,34.603,34.6518,246345.0
2023-03-08 14:20:00,35.5,35.62,35.49,35.6,180618.0,34.6518,34.7689,34.642,34.7494,180618.0
2023-03-08 14:30:00,35.6,35.65,35.53,35.59,176236.0,34.7494,34.7982,34.681,34.7396,176236.0
2023-03-08 14:40:00,35.59,35.65,35.51,35.53,102900.0,34.7396,34.7982,34.6615,34.681,102900.0
2023-03-08 14:50:00,35.53,35.53,35.45,35.47,119122.0,34.681,34.681,34.603,34.6225,119122.0
2023-03-08 15:00:00,35.48,35.53,35.38,35.46,134178.0,34.6322,34.681,34.5346,34.6127,134178.0
2023-03-08 15:10:00,35.45,35.46,35.38,35.41,71542.0,34.603,34.6127,34.5346,34.5639,71542.0
2023-03-08 15:20:00,35.41,35.46,35.36,35.44,90994.0,34.5639,34.6127,34.5151,34.5932,90994.0
2023-03-08 15:30:00,35.44,35.71,35.43,35.66,212357.0,34.5932,34.8567,34.5834,34.8079,212357.0
2023-03-08 15:40:00,35.68,35.96,35.67,35.89,345241.0,34.8275,35.1008,34.8177,35.0324,345241.0
2023-03-08 15:50:00,35.89,35.92,35.83,35.9,714736.0,35.0324,35.0617,34.9739,35.0422,714736.0
2023-03-09 09:30:00,36.08,36.31,35.99,36.31,492375.0,35.2179,35.4424,35.1301,35.4424,492375.0
2023-03-09 09:40:00,36.3,36.5,36.14,36.48,655493.0,35.4327,35.6279,35.2765,35.6084,655493.0
2023-03-09 09:50:00,36.49,36.56,36.33,36.37,327154.0,35.6181,35.6864,35.4619,35.501,327154.0
2023-03-09 10:00:00,36.37,36.5,36.29,36.36,384630.0,35.501,35.6279,35.4229,35.4912,384630.0
2023-03-09 10:10:00,36.37,36.39,36.0,36.09,413316.0,35.501,35.5205,35.1398,35.2277,413316.0
2023-03-09 10:20:00,36.1,36.18,36.06,36.18,283647.0,35.2374,35.3155,35.1984,35.3155,283647.0
2023-03-09 10:30:00,36.19,36.4,36.15,36.35,266430.0,35.3253,35.5303,35.2862,35.4815,266430.0
2023-03-09 10:40:00,36.36,36.45,36.33,36.38,153984.0,35.4912,35.5791,35.4619,35.5107,153984.0
2023-03-09 10:50:00,36.39,36.39,36.14,36.14,176048.0,35.5205,35.5205,35.2765,35.2765,176048.0
2023-03-09 11:00:00,36.14,36.17,35.98,36.05,280889.0,35.2765,35.3058,35.1203,35.1886,280889.0
2023-03-09 11:10:00,36.04,36.13,36.01,36.08,190403.0,35.1789,35.2667,35.1496,35.2179,190403.0
2023-03-09 11:20:00,36.09,36.15,35.94,35.95,281371.0,35.2277,35.2862,35.0813,35.091,281371.0
2023-03-09 11:30:00,35.95,36.05,35.92,35.94,181565.0,35.091,35.1886,35.0617,35.0813,181565.0
2023-03-09 11:40:00,35.94,36.07,35.92,36.04,134119.0,35.0813,35.2081,35.0617,35.1789,134119.0
2023-03-09 11:50:00,36.03,36.07,35.89,35.9,124030.0,35.1691,35.2081,35.0324,35.0422,124030.0
2023-03-09 12:00:00,35.91,35.93,35.66,35.78,384898.0,35.052,35.0715,34.8079,34.9251,384898.0
2023-03-09 12:10:00,35.78,35.85,35.71,35.83,149212.0,34.9251,34.9934,34.8567,34.9739,149212.0
2023-03-09 12:20:00,35.84,35.95,35.79,35.94,172961.0,34.9836,35.091,34.9348,35.0813,172961.0
2023-03-09 12:30:00,35.94,35.97,35.72,35.76,133851.0,35.0813,35.1105,34.8665,34.9056,133851.0
2023-03-09 12:40:00,35.75,35.83,35.53,35.57,230794.0,34.8958,34.9739,34.681,34.7201,230794.0
2023-03-09 12:50:00,35.57,35.65,35.55,35.6,190795.0,34.7201,34.7982,34.7006,34.7494,190795.0
2023-03-09 13:00:00,35.6,35.68,35.53,35.6,254270.0,34.7494,34.8275,34.681,34.7494,254270.0
2023-03-09 13:10:00,35.6,35.61,35.4,35.41,251408.0,34.7494,34.7591,34.5542,34.5639,251408.0
2023-03-09 13:20:00,35.4,35.48,35.13,35.21,401778.0,34.5542,34.6322,34.2906,34.3687,401778.0
2023-03-09 13:30:00,35.19,35.22,34.95,34.97,287662.0,34.3492,34.3785,34.1149,34.1344,287662.0
2023-03-09 13:40:00,34.97,35.14,34.8,34.82,450843.0,34.1344,34.3004,33.9685,33.988,450843.0
2023-03-09 13:50:00,34.82,34.92,34.74,34.85,410280.0,33.988,34.0856,33.9099,34.0173,410280.0
2023-03-09 14:00:00,34.85,34.87,34.63,34.71,367585.0,34.0173,34.0368,33.8026,33.8806,367585.0
2023-03-09 14:10:00,34.7,34.84,34.61,34.77,321956.0,33.8709,34.0075,33.783,33.9392,321956.0
2023-03-09 14:20:00,34.77,34.91,34.72,34.73,302820.0,33.9392,34.0759,33.8904,33.9002,302820.0
2023-03-09 14:30:00,34.72,34.73,34.5,34.65,303957.0,33.8904,33.9002,33.6757,33.8221,303957.0
2023-03-09 14:40:00,34.65,34.77,34.54,34.6,286069.0,33.8221,33.9392,33.7147,33.7733,286069.0
2023-03-09 14:50:00,34.6,34.6,34.36,34.38,510320.0,33.7733,33.7733,33.539,33.5585,510320.0
2023-03-09 15:00:00,34.38,34.45,34.13,34.19,510120.0,33.5585,33.6269,33.3145,33.3731,510120.0
2023-03-09 15:10:00,34.19,34.25,33.79,33.8,768123.0,33.3731,33.4316,32.9826,32.9924,768123.0
2023-03-09 15:20:00,33.8,34.04,33.6,33.84,806284.0,32.9924,33.2267,32.7972,33.0314,806284.0
2023-03-09 15:30:00,33.85,34.19,33.77,34.14,708807.0,33.0412,33.3731,32.9631,33.3243,708807.0
2023-03-09 15:40:00,34.13,34.19,33.86,34.08,762246.0,33.3145,33.3731,33.051,33.2657,762246.0
2023-03-09 15:50:00,34.07,34.26,33.82,33.87,987114.0,33.2559,33.4414,33.0119,33.0607,987114.0
2023-03-10 09:30:00,33.71,33.77,33.24,33.27,872015.0,32.9045,32.9631,32.4458,32.475,872015.0
2023-03-10 09:40:00,33.27,33.31,32.8,32.99,972081.0,32.475,32.5141,32.0163,32.2017,972081.0
2023-03-10 09:50:00,32.98,33.38,32.91,33.24,940917.0,32.192,32.5824,32.1237,32.4458,940917.0
2023-03-10 10:00:00,33.25,33.62,33.22,33.53,878737.0,32.4555,32.8167,32.4262,32.7288,878737.0
2023-03-10 10:10:00,33.52,33.6,33.19,33.21,508066.0,32.7191,32.7972,32.397,32.4165,508066.0
2023-03-10 10:20:00,33.21,33.32,33.04,33.16,465668.0,32.4165,32.5239,32.2505,32.3677,465668.0
2023-03-10 10:30:00,33.16,33.52,33.13,33.38,479442.0,32.3677,32.7191,32.3384,32.5824,479442.0
2023-03-10 10:40:00,33.39,33.5,33.05,33.18,405696.0,32.5922,32.6996,32.2603,32.3872,405696.0
2023-03-10 10:50:00,33.17,33.82,33.05,33.78,460967.0,32.3774,33.0119,32.2603,32.9729,460967.0
2023-03-10 11:00:00,33.79,33.79,33.58,33.77,331480.0,32.9826,32.9826,32.7776,32.9631,331480.0
2023-03-10 11:10:00,33.76,33.87,33.51,33.66,330117.0,32.9533,33.0607,32.7093,32.8557,330117.0
2023-03-10 11:20:00,33.65,34.12,33.64,34.07,559294.0,32.846,33.3047,32.8362,33.2559,559294.0
2023-03-10 11:30:00,34.07,34.28,34.02,34.1,591486.0,33.2559,33.4609,33.2071,33.2852,591486.0
2023-03-10 11:40:00,34.1,34.18,33.58,33.65,549156.0,33.2852,33.3633,32.7776,32.846,549156.0
2023-03-10 11:50:00,33.65,33.65,33.38,33.42,423883.0,32.846,32.846,32.5824,32.6215,423883.0
2023-03-10 12:00:00,33.42,33.53,33.11,33.12,378475.0,32.6215,32.7288,32.3189,32.3286,378475.0
2023-03-10 12:10:00,33.11,33.26,33.05,33.12,419410.0,32.3189,32.4653,32.2603,32.3286,419410.0
2023-03-10 12:20:00,33.1,33.21,33.02,33.18,313228.0,32.3091,32.4165,32.231,32.3872,313228.0
2023-03-10 12:30:00,33.19,33.52,33.12,33.45,585375.0,32.397,32.7191,32.3286,32.6507,585375.0
2023-03-10 12:40:00,33.44,33.48,33.17,33.17,283311.0,32.641,32.68,32.3774,32.3774,283311.0
2023-03-10 12:50:00,33.18,33.22,32.86,32.89,434884.0,32.3872,32.4262,32.0748,32.1041,434884.0
2023-03-10 13:00:00,32.89,33.04,32.87,32.94,326931.0,32.1041,32.2505,32.0846,32.1529,326931.0
2023-03-10 13:10:00,32.93,32.97,32.65,32.65,477130.0,32.1432,32.1822,31.8699,31.8699,477130.0
2023-03-10 13:20:00,32.65,32.7,32.3,32.4,625677.0,31.8699,31.9187,31.5282,31.6258,625677.0
2023-03-10 13:30:00,32.4,32.45,32.22,32.27,445684.0,31.6258,31.6746,31.4501,31.4989,445684.0
2023-03-10 13:40:00,32.27,32.3,32.08,32.1,415808.0,31.4989,31.5282,31.3135,31.333,415808.0
2023-03-10 13:50:00,32.09,32.17,31.98,32.13,567464.0,31.3232,31.4013,31.2159,31.3623,567464.0
2023-03-10 14:00:00,32.12,32.66,32.12,32.66,578584.0,31.3525,31.8796,31.3525,31.8796,578584.0
2023-03-10 14:10:00,32.66,32.81,32.31,32.49,470898.0,31.8796,32.026,31.538,31.7137,470898.0
2023-03-10 14:20:00,32.49,32.55,32.22,32.26,291147.0,31.7137,31.7723,31.4501,31.4892,291147.0
2023-03-10 14:30:00,32.25,32.71,32.24,32.64,518010.0,31.4794,31.9284,31.4697,31.8601,518010.0
2023-03-10 14:40:00,32.63,32.96,32.49,32.94,576426.0,31.8503,32.1725,31.7137,32.1529,576426.0
2023-03-10 14:50:00,32.93,33.04,32.66,32.8,511113.0,32.1432,32.2505,31.8796,32.0163,511113.0
2023-03-10 15:00:00,32.8,32.86,32.48,32.77,465854.0,32.0163,32.0748,31.7039,31.987,465854.0
2023-03-10 15:10:00,32.75,32.92,32.43,32.43,482029.0,31.9675,32.1334,31.6551,31.6551,482029.0
2023-03-10 15:20:00,32.44,32.67,32.38,32.6,358912.0,31.6649,31.8894,31.6063,31.8211,358912.0
2023-03-10 15:30:00,32.6,32.64,32.26,32.26,485522.0,31.8211,31.8601,31.4892,31.4892,485522.0
2023-03-10 15:40:00,32.27,32.27,32.08,32.12,620276.0,31.4989,31.4989,31.3135,31.3525,620276.0
2023-03-10 15:50:00,32.11,32.45,32.08,32.4,2183496.0,31.3428,31.6746,31.3135,31.6258,2183496.0
2023-03-13 09:30:00,31.37,31.58,31.08,31.31,915205.0,30.6204,30.8254,30.3374,30.5619,915205.0
2023-03-13 09:40:00,31.31,32.03,31.08,31.96,883250.0,30.5619,31.2647,30.3374,31.1964,883250.0
2023-03-13 09:50:00,31.95,32.49,31.87,32.3,789961.0,31.1866,31.7137,31.1085,31.5282,789961.0
2023-03-13 10:00:00,32.3,32.75,32.04,32.52,1055664.0,31.5282,31.9675,31.2744,31.743,1055664.0
2023-03-13 10:10:00,32.52,32.6,31.96,32.01,791053.0,31.743,31.8211,31.1964,31.2452,791053.0
2023-03-13 10:20:00,32.01,32.31,31.82,31.88,652930.0,31.2452,31.538,31.0597,31.1183,652930.0
2023-03-13 10:30:00,31.91,32.49,31.89,32.32,530703.0,31.1475,31.7137,31.128,31.5477,530703.0
2023-03-13 10:40:00,32.33,32.57,32.08,32.46,856386.0,31.5575,31.7918,31.3135,31.6844,856386.0
2023-03-13 10:50:00,32.47,32.89,32.02,32.85,663372.0,31.6942,32.1041,31.2549,32.0651,663372.0
2023-03-13 11:00:00,32.86,33.2,32.7,32.84,711326.0,32.0748,32.4067,31.9187,32.0553,711326.0
2023-03-13 11:10:00,32.82,33.25,32.82,33.11,506213.0,32.0358,32.4555,32.0358,32.3189,506213.0
2023-03-13 11:20:00,33.12,33.39,32.89,33.35,588590.0,32.3286,32.5922,32.1041,32.5531,588590.0
2023-03-13 11:30:00,33.35,33.39,32.76,32.83,546865.0,32.5531,32.5922,31.9772,32.0456,546865.0
2023-03-13 11:40:00,32.86,33.34,32.83,33.26,564678.0,32.0748,32.5434,32.0456,32.4653,564678.0
2023-03-13 11:50:00,33.25,33.29,32.76,33.13,536552.0,32.4555,32.4946,31.9772,32.3384,536552.0
2023-03-13 12:00:00,33.14,33.52,32.9,33.3,523752.0,32.3482,32.7191,32.1139,32.5043,523752.0
2023-03-13 12:10:00,33.3,33.32,32.91,32.99,309939.0,32.5043,32.5239,32.1237,32.2017,309939.0
2023-03-13 12:20:00,32.99,33.06,32.7,32.9,369448.0,32.2017,32.2701,31.9187,32.1139,369448.0
2023-03-13 12:30:00,32.9,32.95,32.59,32.86,258827.0,32.1139,32.1627,31.8113,32.0748,258827.0
2023-03-13 12:40:00,32.85,33.11,32.47,32.55,333590.0,32.0651,32.3189,31.6942,31.7723,333590.0
2023-03-13 12:50:00,32.55,32.72,32.45,32.57,284727.0,31.7723,31.9382,31.6746,31.7918,284727.0
2023-03-13 13:00:00,32.58,32.6,32.26,32.54,302516.0,31.8015,31.8211,31.4892,31.7625,302516.0
2023-03-13 13:10:00,32.55,32.77,32.46,32.61,187121.0,31.7723,31.987,31.6844,31.8308,187121.0
2023-03-13 13:20:00,32.59,32.62,32.37,32.5,179003.0,31.8113,31.8406,31.5966,31.7234,179003.0
2023-03-13 13:30:00,32.51,32.87,32.28,32.77,577174.0,31.7332,32.0846,31.5087,31.987,577174.0
2023-03-13 13:40:00,32.78,32.86,32.65,32.74,351716.0,31.9968,32.0748,31.8699,31.9577,351716.0
2023-03-13 13:50:00,32.74,32.93,32.73,32.87,183818.0,31.9577,32.1432,31.948,32.0846,183818.0
2023-03-13 14:00:00,32.88,33.13,32.85,32.88,237367.0,32.0944,32.3384,32.0651,32.0944,237367.0
2023-03-13 14:10:00,32.88,33.14,32.83,33.02,210868.0,32.0944,32.3482,32.0456,32.231,210868.0
2023-03-13 14:20:00,33.01,33.2,32.88,33.01,189684.0,32.2213,32.4067,32.0944,32.2213,189684.0
2023-03-13 14:30:00,33.03,33.28,32.83,32.93,244600.0,32.2408,32.4848,32.0456,32.1432,244600.0
2023-03-13 14:40:00,32.94,33.15,32.85,32.94,253428.0,32.1529,32.3579,32.0651,32.1529,253428.0
2023-03-13 14:50:00,32.95,33.07,32.88,33.03,160560.0,32.1627,32.2798,32.0944,32.2408,160560.0
2023-03-13 15:00:00,33.03,33.13,32.76,32.83,265187.0,32.2408,32.3384,31.9772,32.0456,265187.0
2023-03-13 15:10:00,32.83,33.09,32.82,32.83,274072.0,32.0456,32.2994,32.0358,32.0456,274072.0
2023-03-13 15:20:00,32.84,32.84,32.27,32.38,596524.0,32.0553,32.0553,31.4989,31.6063,596524.0
2023-03-13 15:30:00,32.37,32.67,32.36,32.67,471194.0,31.5966,31.8894,31.5868,31.8894,471194.0
2023-03-13 15:40:00,32.68,32.82,32.46,32.5,432963.0,31.8991,32.0358,31.6844,31.7234,432963.0
2023-03-13 15:50:00,32.5,32.5,32.15,32.2,815187.0,31.7234,31.7234,31.3818,31.4306,815187.0
2023-03-14 09:30:00,33.54,33.68,33.37,33.64,694795.0,32.7386,32.8753,32.5727,32.8362,694795.0
2023-03-14 09:40:00,33.66,33.88,33.59,33.7,567351.0,32.8557,33.0705,32.7874,32.8948,567351.0
2023-03-14 09:50:00,33.69,33.75,33.49,33.69,421796.0,32.885,32.9436,32.6898,32.885,421796.0
2023-03-14 10:00:00,33.69,33.88,33.57,33.78,362025.0,32.885,33.0705,32.7679,32.9729,362025.0
2023-03-14 10:10:00,33.77,33.86,33.54,33.75,471742.0,32.9631,33.051,32.7386,32.9436,471742.0
2023-03-14 10:20:00,33.74,33.97,33.71,33.97,410012.0,32.9338,33.1583,32.9045,33.1583,410012.0
2023-03-14 10:30:00,33.98,34.08,33.94,33.99,335075.0,33.1681,33.2657,33.129,33.1778,335075.0
2023-03-14 10:40:00,33.99,34.13,33.98,34.13,190032.0,33.1778,33.3145,33.1681,33.3145,190032.0
2023-03-14 10:50:00,34.12,34.16,33.88,33.9,247923.0,33.3047,33.3438,33.0705,33.09,247923.0
2023-03-14 11:00:00,33.92,34.11,33.88,34.08,232716.0,33.1095,33.295,33.0705,33.2657,232716.0
2023-03-14 11:10:00,34.08,34.2,34.06,34.17,159265.0,33.2657,33.3828,33.2462,33.3535,159265.0
2023-03-14 11:20:00,34.17,34.27,34.13,34.17,157445.0,33.3535,33.4512,33.3145,33.3535,157445.0
2023-03-14 11:30:00,34.18,34.25,34.13,34.24,239237.0,33.3633,33.4316,33.3145,33.4219,239237.0
2023-03-14 11:40:00,34.24,34.26,34.02,34.03,144141.0,33.4219,33.4414,33.2071,33.2169,144141.0
2023-03-14 11:50:00,34.04,34.15,34.03,34.04,117319.0,33.2267,33.334,33.2169,33.2267,117319.0
2023-03-14 12:00:00,34.03,34.11,33.9,33.99,140208.0,33.2169,33.295,33.09,33.1778,140208.0
2023-03-14 12:10:00,34.0,34.09,33.96,34.0,156703.0,33.1876,33.2755,33.1486,33.1876,156703.0
2023-03-14 12:20:00,33.98,34.01,33.79,33.83,231436.0,33.1681,33.1974,32.9826,33.0217,231436.0
2023-03-14 12:30:00,33.84,34.03,33.83,33.97,163721.0,33.0314,33.2169,33.0217,33.1583,163721.0
2023-03-14 12:40:00,33.94,33.98,33.76,33.96,271612.0,33.129,33.1681,32.9533,33.1486,271612.0
2023-03-14 12:50:00,33.96,33.99,33.67,33.76,243417.0,33.1486,33.1778,32.8655,32.9533,243417.0
2023-03-14 13:00:00,33.76,33.82,33.49,33.51,219990.0,32.9533,33.0119,32.6898,32.7093,219990.0
2023-03-14 13:10:00,33.5,33.53,33.03,33.26,671052.0,32.6996,32.7288,32.2408,32.4653,671052.0
2023-03-14 13:20:00,33.25,33.45,33.06,33.36,362035.0,32.4555,32.6507,32.2701,32.5629,362035.0
2023-03-14 13:30:00,33.35,33.48,33.24,33.45,218805.0,32.5531,32.68,32.4458,32.6507,218805.0
2023-03-14 13:40:00,33.45,33.53,33.13,33.27,304013.0,32.6507,32.7288,32.3384,32.475,304013.0
2023-03-14 13:50:00,33.27,33.32,33.09,33.19,156145.0,32.475,32.5239,32.2994,32.397,156145.0
2023-03-14 14:00:00,33.2,33.28,32.83,33.03,457571.0,32.4067,32.4848,32.0456,32.2408,457571.0
2023-03-14 14:10:00,33.02,33.13,32.89,33.03,194776.0,32.231,32.3384,32.1041,32.2408,194776.0
2023-03-14 14:20:00,32.99,33.3,32.91,33.25,429547.0,32.2017,32.5043,32.1237,32.4555,429547.0
2023-03-14 14:30:00,33.25,33.36,33.19,33.26,169073.0,32.4555,32.5629,32.397,32.4653,169073.0
2023-03-14 14:40:00,33.26,33.39,33.12,33.27,179929.0,32.4653,32.5922,32.3286,32.475,179929.0
2023-03-14 14:50:00,33.25,33.37,33.08,33.11,226343.0,32.4555,32.5727,32.2896,32.3189,226343.0
2023-03-14 15:00:00,33.12,33.24,32.81,32.89,198664.0,32.3286,32.4458,32.026,32.1041,198664.0
2023-03-14 15:10:00,32.88,32.97,32.65,32.97,632438.0,32.0944,32.1822,31.8699,32.1822,632438.0
2023-03-14 15:20:00,32.97,33.01,32.78,32.95,337681.0,32.1822,32.2213,31.9968,32.1627,337681.0
2023-03-14 15:30:00,32.95,33.31,32.88,33.17,390838.0,32.1627,32.5141,32.0944,32.3774,390838.0
2023-03-14 15:40:00,33.17,33.4,33.12,33.39,280869.0,32.3774,32.6019,32.3286,32.5922,280869.0
2023-03-14 15:50:00,33.4,33.94,33.36,33.82,1123602.0,32.6019,33.129,32.5629,33.0119,1123602.0
2023-03-15 09:30:00,32.28,32.63,32.25,32.46,981402.0,31.5087,31.8503,31.4794,31.6844,981402.0
2023-03-15 09:40:00,32.47,32.77,32.32,32.59,689219.0,31.6942,31.987,31.5477,31.8113,689219.0
2023-03-15 09:50:00,32.6,32.6,32.12,32.23,503781.0,31.8211,31.8211,31.3525,31.4599,503781.0
2023-03-15 10:00:00,32.23,32.71,32.09,32.49,816528.0,31.4599,31.9284,31.3232,31.7137,816528.0
2023-03-15 10:10:00,32.53,32.63,32.24,32.44,395996.0,31.7527,31.8503,31.4697,31.6649,395996.0
2023-03-15 10:20:00,32.46,32.58,32.18,32.25,468362.0,31.6844,31.8015,31.4111,31.4794,468362.0
2023-03-15 10:30:00,32.24,32.46,32.06,32.18,484430.0,31.4697,31.6844,31.294,31.4111,484430.0
2023-03-15 10:40:00,32.18,32.2,31.97,32.0,483123.0,31.4111,31.4306,31.2061,31.2354,483123.0
2023-03-15 10:50:00,32.01,32.42,31.89,32.38,512574.0,31.2452,31.6454,31.128,31.6063,512574.0
2023-03-15 11:00:00,32.38,32.57,32.24,32.4,585956.0,31.6063,31.7918,31.4697,31.6258,585956.0
2023-03-15 11:10:00,32.39,32.69,32.38,32.67,390118.0,31.6161,31.9089,31.6063,31.8894,390118.0
2023-03-15 11:20:00,32.67,32.68,32.35,32.4,394159.0,31.8894,31.8991,31.577,31.6258,394159.0
2023-03-15 11:30:00,32.4,32.57,32.26,32.29,310424.0,31.6258,31.7918,31.4892,31.5185,310424.0
2023-03-15 11:40:00,32.28,32.69,32.26,32.54,459959.0,31.5087,31.9089,31.4892,31.7625,459959.0
2023-03-15 11:50:00,32.55,32.56,32.22,32.27,336249.0,31.7723,31.782,31.4501,31.4989,336249.0
2023-03-15 12:00:00,32.26,32.39,32.0,32.02,315787.0,31.4892,31.6161,31.2354,31.2549,315787.0
2023-03-15 12:10:00,32.01,32.15,31.96,32.02,300198.0,31.2452,31.3818,31.1964,31.2549,300198.0
2023-03-15 12:20:00,32.02,32.1,31.88,32.05,345041.0,31.2549,31.333,31.1183,31.2842,345041.0
2023-03-15 12:30:00,32.04,32.22,31.94,32.01,308751.0,31.2744,31.4501,31.1768,31.2452,308751.0
2023-03-15 12:40:00,32.0,32.11,31.89,32.11,327449.0,31.2354,31.3428,31.128,31.3428,327449.0
2023-03-15 12:50:00,32.1,32.12,31.75,31.86,467794.0,31.333,31.3525,30.9914,31.0987,467794.0
2023-03-15 13:00:00,31.85,32.12,31.77,32.05,330639.0,31.089,31.3525,31.0109,31.2842,330639.0
2023-03-15 13:10:00,32.06,32.44,32.05,32.33,438939.0,31.294,31.6649,31.2842,31.5575,438939.0
2023-03-15 13:20:00,32.33,32.47,32.24,32.44,256597.0,31.5575,31.6942,31.4697,31.6649,256597.0
2023-03-15 13:30:00,32.43,32.48,32.22,32.3,507430.0,31.6551,31.7039,31.4501,31.5282,507430.0
2023-03-15 13:40:00,32.3,32.31,32.09,32.19,279579.0,31.5282,31.538,31.3232,31.4209,279579.0
2023-03-15 13:50:00,32.19,32.59,32.17,32.47,419009.0,31.4209,31.8113,31.4013,31.6942,419009.0
2023-03-15 14:00:00,32.47,32.48,32.27,32.34,307668.0,31.6942,31.7039,31.4989,31.5673,307668.0
2023-03-15 14:10:00,32.33,32.51,32.19,32.45,344764.0,31.5575,31.7332,31.4209,31.6746,344764.0
2023-03-15 14:20:00,32.45,33.24,32.42,32.96,1100231.0,31.6746,32.4458,31.6454,32.1725,1100231.0
2023-03-15 14:30:00,32.98,33.17,32.82,32.99,540019.0,32.192,32.3774,32.0358,32.2017,540019.0
2023-03-15 14:40:00,32.98,33.11,32.81,32.83,537902.0,32.192,32.3189,32.026,32.0456,537902.0
2023-03-15 14:50:00,32.82,33.11,32.68,33.03,336438.0,32.0358,32.3189,31.8991,32.2408,336438.0
2023-03-15 15:00:00,33.03,33.22,32.75,32.77,625069.0,32.2408,32.4262,31.9675,31.987,625069.0
2023-03-15 15:10:00,32.77,33.01,32.67,32.89,617976.0,31.987,32.2213,31.8894,32.1041,617976.0
2023-03-15 15:20:00,32.87,33.13,32.74,33.05,687708.0,32.0846,32.3384,31.9577,32.2603,687708.0
2023-03-15 15:30:00,33.04,33.13,32.72,32.82,464498.0,32.2505,32.3384,31.9382,32.0358,464498.0
2023-03-15 15:40:00,32.82,32.86,32.54,32.73,442379.0,32.0358,32.0748,31.7625,31.948,442379.0
2023-03-15 15:50:00,32.73,33.21,32.55,33.21,721680.0,31.948,32.4165,31.7723,32.4165,721680.0
2023-03-16 09:30:00,32.54,32.75,32.38,32.75,492662.0,31.7625,31.9675,31.6063,31.9675,492662.0
2023-03-16 09:40:00,32.73,32.88,32.56,32.64,403340.0,31.948,32.0944,31.782,31.8601,403340.0
2023-03-16 09:50:00,32.64,33.0,32.61,32.98,650651.0,31.8601,32.2115,31.8308,32.192,650651.0
2023-03-16 10:00:00,32.97,33.08,32.52,32.52,461261.0,32.1822,32.2896,31.743,31.743,461261.0
2023-03-16 10:10:00,32.54,32.69,32.48,32.52,336240.0,31.7625,31.9089,31.7039,31.743,336240.0
2023-03-16 10:20:00,32.52,32.8,32.47,32.78,346713.0,31.743,32.0163,31.6942,31.9968,346713.0
2023-03-16 10:30:00,32.78,32.94,32.73,32.92,348291.0,31.9968,32.1529,31.948,32.1334,348291.0
2023-03-16 10:40:00,32.91,33.45,32.9,33.35,886650.0,32.1237,32.6507,32.1139,32.5531,886650.0
2023-03-16 10:50:00,33.36,33.87,33.35,33.75,847932.0,32.5629,33.0607,32.5531,32.9436,847932.0
2023-03-16 11:00:00,33.75,33.96,33.54,33.83,740024.0,32.9436,33.1486,32.7386,33.0217,740024.0
2023-03-16 11:10:00,33.82,33.91,33.72,33.85,304642.0,33.0119,33.0998,32.9143,33.0412,304642.0
2023-03-16 11:20:00,33.87,34.24,33.82,34.12,590926.0,33.0607,33.4219,33.0119,33.3047,590926.0
2023-03-16 11:30:00,34.12,34.17,33.98,34.08,346891.0,33.3047,33.3535,33.1681,33.2657,346891.0
2023-03-16 11:40:00,34.09,34.28,34.07,34.24,350188.0,33.2755,33.4609,33.2559,33.4219,350188.0
2023-03-16 11:50:00,34.23,34.48,34.19,34.33,269147.0,33.4121,33.6561,33.3731,33.5097,269147.0
2023-03-16 12:00:00,34.32,34.38,34.09,34.11,352495.0,33.5,33.5585,33.2755,33.295,352495.0
2023-03-16 12:10:00,34.1,34.24,33.96,34.23,295043.0,33.2852,33.4219,33.1486,33.4121,295043.0
2023-03-16 12:20:00,34.23,34.34,34.19,34.31,131283.0,33.4121,33.5195,33.3731,33.4902,131283.0
2023-03-16 12:30:00,34.31,34.33,34.11,34.26,255400.0,33.4902,33.5097,33.295,33.4414,255400.0
2023-03-16 12:40:00,34.26,34.45,34.2,34.44,270728.0,33.4414,33.6269,33.3828,33.6171,270728.0
2023-03-16 12:50:00,34.45,34.74,34.45,34.69,743605.0,33.6269,33.9099,33.6269,33.8611,743605.0
2023-03-16 13:00:00,34.69,34.91,34.66,34.77,466790.0,33.8611,34.0759,33.8318,33.9392,466790.0
2023-03-16 13:10:00,34.76,34.82,34.5,34.58,443692.0,33.9294,33.988,33.6757,33.7537,443692.0
2023-03-16 13:20:00,34.59,34.73,34.55,34.65,224144.0,33.7635,33.9002,33.7245,33.8221,224144.0
2023-03-16 13:30:00,34.65,34.67,34.52,34.6,190100.0,33.8221,33.8416,33.6952,33.7733,190100.0
2023-03-16 13:40:00,34.6,34.69,34.58,34.62,153957.0,33.7733,33.8611,33.7537,33.7928,153957.0
2023-03-16 13:50:00,34.61,34.69,34.43,34.63,254667.0,33.783,33.8611,33.6073,33.8026,254667.0
2023-03-16 14:00:00,34.6,34.64,34.4,34.54,217288.0,33.7733,33.8123,33.578,33.7147,217288.0
2023-03-16 14:10:00,34.55,34.58,34.36,34.46,304174.0,33.7245,33.7537,33.539,33.6366,304174.0
2023-03-16 14:20:00,34.47,34.56,34.42,34.54,121874.0,33.6464,33.7342,33.5976,33.7147,121874.0
2023-03-16 14:30:00,34.55,34.55,34.27,34.48,215661.0,33.7245,33.7245,33.4512,33.6561,215661.0
2023-03-16 14:40:00,34.49,34.6,34.45,34.51,197742.0,33.6659,33.7733,33.6269,33.6854,197742.0
2023-03-16 14:50:00,34.52,34.68,34.49,34.67,266888.0,33.6952,33.8514,33.6659,33.8416,266888.0
2023-03-16 15:00:00,34.68,34.81,34.65,34.72,276632.0,33.8514,33.9783,33.8221,33.8904,276632.0
2023-03-16 15:10:00,34.73,34.79,34.64,34.71,198273.0,33.9002,33.9587,33.8123,33.8806,198273.0
2023-03-16 15:20:00,34.71,34.9,34.7,34.87,255292.0,33.8806,34.0661,33.8709,34.0368,255292.0
2023-03-16 15:30:00,34.87,34.88,34.72,34.8,270926.0,34.0368,34.0466,33.8904,33.9685,270926.0
2023-03-16 15:40:00,34.8,34.97,34.75,34.86,511231.0,33.9685,34.1344,33.9197,34.0271,511231.0
2023-03-16 15:50:00,34.86,34.93,34.7,34.88,1050001.0,34.0271,34.0954,33.8709,34.0466,1050001.0
2023-03-17 09:30:00,34.53,34.71,34.37,34.68,499916.0,33.7049,33.8806,33.5488,33.8514,499916.0
2023-03-17 09:40:00,34.69,34.79,34.3,34.31,352708.0,33.8611,33.9587,33.4804,33.4902,352708.0
2023-03-17 09:50:00,34.32,34.5,34.27,34.41,283851.0,33.5,33.6757,33.4512,33.5878,283851.0
2023-03-17 10:00:00,34.42,34.84,34.42,34.52,562916.0,33.5976,34.0075,33.5976,33.6952,562916.0
2023-03-17 10:10:00,34.53,34.53,34.17,34.19,388481.0,33.7049,33.7049,33.3535,33.3731,388481.0
2023-03-17 10:20:00,34.18,34.23,33.83,33.99,1067835.0,33.3633,33.4121,33.0217,33.1778,1067835.0
2023-03-17 10:30:00,34.0,34.05,33.65,33.84,840243.0,33.1876,33.2364,32.846,33.0314,840243.0
2023-03-17 10:40:00,33.83,33.86,33.52,33.77,416943.0,33.0217,33.051,32.7191,32.9631,416943.0
2023-03-17 10:50:00,33.77,33.82,33.55,33.74,415301.0,32.9631,33.0119,32.7484,32.9338,415301.0
2023-03-17 11:00:00,33.73,33.79,33.51,33.72,335798.0,32.9241,32.9826,32.7093,32.9143,335798.0
2023-03-17 11:10:00,33.7,33.94,33.63,33.83,295648.0,32.8948,33.129,32.8264,33.0217,295648.0
2023-03-17 11:20:00,33.83,33.87,33.4,33.55,417594.0,33.0217,33.0607,32.6019,32.7484,417594.0
2023-03-17 11:30:00,33.56,33.74,33.43,33.45,213212.0,32.7581,32.9338,32.6312,32.6507,213212.0
2023-03-17 11:40:00,33.46,33.53,33.29,33.52,296530.0,32.6605,32.7288,32.4946,32.7191,296530.0
2023-03-17 11:50:00,33.52,33.62,33.45,33.56,274603.0,32.7191,32.8167,32.6507,32.7581,274603.0
2023-03-17 12:00:00,33.55,33.86,33.55,33.83,303342.0,32.7484,33.051,32.7484,33.0217,303342.0
2023-03-17 12:10:00,33.83,33.86,33.68,33.74,200442.0,33.0217,33.051,32.8753,32.9338,200442.0
2023-03-17 12:20:00,33.73,33.9,33.62,33.87,174494.0,32.9241,33.09,32.8167,33.0607,174494.0
2023-03-17 12:30:00,33.87,34.14,33.82,33.84,468837.0,33.0607,33.3243,33.0119,33.0314,468837.0
2023-03-17 12:40:00,33.85,33.9,33.76,33.79,186812.0,33.0412,33.09,32.9533,32.9826,186812.0
2023-03-17 12:50:00,33.78,33.9,33.65,33.77,285063.0,32.9729,33.09,32.846,32.9631,285063.0
2023-03-17 13:00:00,33.78,33.94,33.73,33.92,184637.0,32.9729,33.129,32.9241,33.1095,184637.0
2023-03-17 13:10:00,33.92,34.01,33.83,33.92,166207.0,33.1095,33.1974,33.0217,33.1095,166207.0
2023-03-17 13:20:00,33.93,34.1,33.86,33.92,213721.0,33.1193,33.2852,33.051,33.1095,213721.0
2023-03-17 13:30:00,33.91,34.06,33.76,33.91,190853.0,33.0998,33.2462,32.9533,33.0998,190853.0
2023-03-17 13:40:00,33.91,33.99,33.73,33.91,253885.0,33.0998,33.1778,32.9241,33.0998,253885.0
2023-03-17 13:50:00,33.91,33.97,33.78,33.94,139141.0,33.0998,33.1583,32.9729,33.129,139141.0
2023-03-17 14:00:00,33.97,34.06,33.69,33.75,257448.0,33.1583,33.2462,32.885,32.9436,257448.0
2023-03-17 14:10:00,33.75,33.76,33.58,33.63,163490.0,32.9436,32.9533,32.7776,32.8264,163490.0
2023-03-17 14:20:00,33.63,33.67,33.39,33.43,238345.0,32.8264,32.8655,32.5922,32.6312,238345.0
2023-03-17 14:30:00,33.41,33.57,33.4,33.49,302779.0,32.6117,32.7679,32.6019,32.6898,302779.0
2023-03-17 14:40:00,33.49,33.53,33.39,33.46,180106.0,32.6898,32.7288,32.5922,32.6605,180106.0
2023-03-17 14:50:00,33.46,33.69,33.29,33.57,315086.0,32.6605,32.885,32.4946,32.7679,315086.0
2023-03-17 15:00:00,33.58,33.64,33.47,33.58,219163.0,32.7776,32.8362,32.6703,32.7776,219163.0
2023-03-17 15:10:00,33.57,33.85,33.55,33.75,401991.0,32.7679,33.0412,32.7484,32.9436,401991.0
2023-03-17 15:20:00,33.74,33.9,33.69,33.88,248580.0,32.9338,33.09,32.885,33.0705,248580.0
2023-03-17 15:30:00,33.87,33.88,33.57,33.66,274469.0,33.0607,33.0705,32.7679,32.8557,274469.0
2023-03-17 15:40:00,33.65,33.81,33.53,33.55,320129.0,32.846,33.0021,32.7288,32.7484,320129.0
2023-03-17 15:50:00,33.56,33.83,33.54,33.71,617824.0,32.7581,33.0217,32.7386,32.9045,617824.0
2023-03-20 09:30:00,33.85,34.17,33.7,33.92,575526.0,33.0412,33.3535,32.8948,33.1095,575526.0
2023-03-20 09:40:00,33.92,34.08,33.68,34.0,383549.0,33.1095,33.2657,32.8753,33.1876,383549.0
2023-03-20 09:50:00,34.01,34.21,33.98,34.09,400554.0,33.1974,33.3926,33.1681,33.2755,400554.0
2023-03-20 10:00:00,34.09,34.36,34.0,34.08,737191.0,33.2755,33.539,33.1876,33.2657,737191.0
2023-03-20 10:10:00,34.08,34.23,33.91,33.95,315229.0,33.2657,33.4121,33.0998,33.1388,315229.0
2023-03-20 10:20:00,33.95,34.31,33.9,34.28,292292.0,33.1388,33.4902,33.09,33.4609,292292.0
2023-03-20 10:30:00,34.28,34.37,34.13,34.16,258756.0,33.4609,33.5488,33.3145,33.3438,258756.0
2023-03-20 10:40:00,34.15,34.42,34.13,34.41,145671.0,33.334,33.5976,33.3145,33.5878,145671.0
2023-03-20 10:50:00,34.41,34.48,34.26,34.46,222204.0,33.5878,33.6561,33.4414,33.6366,222204.0
2023-03-20 11:00:00,34.45,34.64,34.45,34.54,285460.0,33.6269,33.8123,33.6269,33.7147,285460.0
2023-03-20 11:10:00,34.54,34.55,34.36,34.49,308509.0,33.7147,33.7245,33.539,33.6659,308509.0
2023-03-20 11:20:00,34.5,34.74,34.47,34.71,274186.0,33.6757,33.9099,33.6464,33.8806,274186.0
2023-03-20 11:30:00,34.72,34.74,34.54,34.59,188180.0,33.8904,33.9099,33.7147,33.7635,188180.0
2023-03-20 11:40:00,34.58,34.6,34.44,34.46,188525.0,33.7537,33.7733,33.6171,33.6366,188525.0
2023-03-20 11:50:00,34.46,34.54,34.28,34.29,247034.0,33.6366,33.7147,33.4609,33.4707,247034.0
2023-03-20 12:00:00,34.29,34.36,34.07,34.08,248970.0,33.4707,33.539,33.2559,33.2657,248970.0
2023-03-20 12:10:00,34.07,34.09,33.86,34.0,316276.0,33.2559,33.2755,33.051,33.1876,316276.0
2023-03-20 12:20:00,34.02,34.14,33.97,34.12,220886.0,33.2071,33.3243,33.1583,33.3047,220886.0
2023-03-20 12:30:00,34.12,34.2,34.09,34.2,132392.0,33.3047,33.3828,33.2755,33.3828,132392.0
2023-03-20 12:40:00,34.19,34.27,34.11,34.23,140720.0,33.3731,33.4512,33.295,33.4121,140720.0
2023-03-20 12:50:00,34.24,34.5,34.24,34.41,240521.0,33.4219,33.6757,33.4219,33.5878,240521.0
2023-03-20 13:00:00,34.43,34.65,34.4,34.54,288524.0,33.6073,33.8221,33.578,33.7147,288524.0
2023-03-20 13:10:00,34.54,34.66,34.53,34.59,123749.0,33.7147,33.8318,33.7049,33.7635,123749.0
2023-03-20 13:20:00,34.62,34.62,34.51,34.52,134916.0,33.7928,33.7928,33.6854,33.6952,134916.0
2023-03-20 13:30:00,34.51,34.62,34.42,34.5,163197.0,33.6854,33.7928,33.5976,33.6757,163197.0
2023-03-20 13:40:00,34.51,34.6,34.46,34.51,105337.0,33.6854,33.7733,33.6366,33.6854,105337.0
2023-03-20 13:50:00,34.51,34.51,34.38,34.44,189796.0,33.6854,33.6854,33.5585,33.6171,189796.0
2023-03-20 14:00:00,34.45,34.49,34.27,34.3,147150.0,33.6269,33.6659,33.4512,33.4804,147150.0
2023-03-20 14:10:00,34.3,34.42,34.28,34.4,103268.0,33.4804,33.5976,33.4609,33.578,103268.0
2023-03-20 14:20:00,34.4,34.52,34.38,34.43,119703.0,33.578,33.6952,33.5585,33.6073,119703.0
2023-03-20 14:30:00,34.44,34.46,34.21,34.22,299230.0,33.6171,33.6366,33.3926,33.4024,299230.0
2023-03-20 14:40:00,34.23,34.38,34.16,34.36,197530.0,33.4121,33.5585,33.3438,33.539,197530.0
2023-03-20 14:50:00,34.37,34.53,34.32,34.37,226694.0,33.5488,33.7049,33.5,33.5488,226694.0
2023-03-20 15:00:00,34.36,34.45,34.3,34.32,122482.0,33.539,33.6269,33.4804,33.5,122482.0
2023-03-20 15:10:00,34.31,34.42,34.27,34.42,94214.0,33.4902,33.5976,33.4512,33.5976,94214.0
2023-03-20 15:20:00,34.4,34.47,34.24,34.43,151105.0,33.578,33.6464,33.4219,33.6073,151105.0
2023-03-20 15:30:00,34.42,34.55,34.4,34.5,183460.0,33.5976,33.7245,33.578,33.6757,183460.0
2023-03-20 15:40:00,34.48,34.62,34.46,34.59,344378.0,33.6561,33.7928,33.6366,33.7635,344378.0
2023-03-20 15:50:00,34.59,34.73,34.55,34.61,692915.0,33.7635,33.9002,33.7245,33.783,692915.0
2023-03-21 09:30:00,35.54,35.75,35.54,35.62,566634.0,34.6908,34.8958,34.6908,34.7689,566634.0
2023-03-21 09:40:00,35.62,35.69,35.51,35.59,318266.0,34.7689,34.8372,34.6615,34.7396,318266.0
2023-03-21 09:50:00,35.6,35.73,35.56,35.71,204965.0,34.7494,34.8763,34.7103,34.8567,204965.0
2023-03-21 10:00:00,35.71,35.83,35.46,35.55,432744.0,34.8567,34.9739,34.6127,34.7006,432744.0
2023-03-21 10:10:00,35.55,35.69,35.37,35.43,329173.0,34.7006,34.8372,34.5249,34.5834,329173.0
2023-03-21 10:20:00,35.42,35.45,35.23,35.33,291840.0,34.5737,34.603,34.3882,34.4858,291840.0
2023-03-21 10:30:00,35.33,35.39,35.21,35.37,251473.0,34.4858,34.5444,34.3687,34.5249,251473.0
2023-03-21 10:40:00,35.38,35.49,35.26,35.47,217698.0,34.5346,34.642,34.4175,34.6225,217698.0
2023-03-21 10:50:00,35.47,35.47,35.17,35.28,244162.0,34.6225,34.6225,34.3297,34.437,244162.0
2023-03-21 11:00:00,35.28,35.4,35.25,35.38,159991.0,34.437,34.5542,34.4077,34.5346,159991.0
2023-03-21 11:10:00,35.38,35.56,35.37,35.55,254081.0,34.5346,34.7103,34.5249,34.7006,254081.0
2023-03-21 11:20:00,35.55,35.57,35.43,35.46,99551.0,34.7006,34.7201,34.5834,34.6127,99551.0
2023-03-21 11:30:00,35.45,35.55,35.27,35.31,293310.0,34.603,34.7006,34.4273,34.4663,293310.0
2023-03-21 11:40:00,35.31,35.34,35.11,35.22,352167.0,34.4663,34.4956,34.2711,34.3785,352167.0
2023-03-21 11:50:00,35.22,35.28,35.16,35.2,217852.0,34.3785,34.437,34.3199,34.3589,217852.0
2023-03-21 12:00:00,35.18,35.26,35.13,35.23,273929.0,34.3394,34.4175,34.2906,34.3882,273929.0
2023-03-21 12:10:00,35.24,35.35,35.23,35.29,147787.0,34.398,34.5054,34.3882,34.4468,147787.0
2023-03-21 12:20:00,35.29,35.4,35.27,35.35,90506.0,34.4468,34.5542,34.4273,34.5054,90506.0
2023-03-21 12:30:00,35.35,35.45,35.31,35.32,164226.0,34.5054,34.603,34.4663,34.4761,164226.0
2023-03-21 12:40:00,35.32,35.34,35.23,35.3,130230.0,34.4761,34.4956,34.3882,34.4565,130230.0
2023-03-21 12:50:00,35.3,35.4,35.29,35.32,189137.0,34.4565,34.5542,34.4468,34.4761,189137.0
2023-03-21 13:00:00,35.34,35.34,35.26,35.34,93073.0,34.4956,34.4956,34.4175,34.4956,93073.0
2023-03-21 13:10:00,35.33,35.46,35.32,35.43,127141.0,34.4858,34.6127,34.4761,34.5834,127141.0
2023-03-21 13:20:00,35.44,35.49,35.38,35.47,98276.0,34.5932,34.642,34.5346,34.6225,98276.0
2023-03-21 13:30:00,35.48,35.59,35.48,35.52,149682.0,34.6322,34.7396,34.6322,34.6713,149682.0
2023-03-21 13:40:00,35.52,35.54,35.47,35.48,108298.0,34.6713,34.6908,34.6225,34.6322,108298.0
2023-03-21 13:50:00,35.47,35.48,35.29,35.3,114003.0,34.6225,34.6322,34.4468,34.4565,114003.0
2023-03-21 14:00:00,35.31,35.39,35.28,35.33,101212.0,34.4663,34.5444,34.437,34.4858,101212.0
2023-03-21 14:10:00,35.34,35.42,35.31,35.38,111859.0,34.4956,34.5737,34.4663,34.5346,111859.0
2023-03-21 14:20:00,35.39,35.53,35.38,35.49,135789.0,34.5444,34.681,34.5346,34.642,135789.0
2023-03-21 14:30:00,35.5,35.56,35.45,35.47,96741.0,34.6518,34.7103,34.603,34.6225,96741.0
2023-03-21 14:40:00,35.48,35.62,35.47,35.6,132372.0,34.6322,34.7689,34.6225,34.7494,132372.0
2023-03-21 14:50:00,35.6,35.73,35.53,35.66,253702.0,34.7494,34.8763,34.681,34.8079,253702.0
2023-03-21 15:00:00,35.65,35.76,35.64,35.75,218613.0,34.7982,34.9056,34.7884,34.8958,218613.0
2023-03-21 15:10:00,35.76,35.85,35.73,35.84,222408.0,34.9056,34.9934,34.8763,34.9836,222408.0
2023-03-21 15:20:00,35.83,35.87,35.73,35.81,221741.0,34.9739,35.0129,34.8763,34.9544,221741.0
2023-03-21 15:30:00,35.81,35.97,35.75,35.97,178880.0,34.9544,35.1105,34.8958,35.1105,178880.0
2023-03-21 15:40:00,35.98,36.12,35.98,36.05,663524.0,35.1203,35.257,35.1203,35.1886,663524.0
2023-03-21 15:50:00,36.05,36.06,35.86,35.98,638516.0,35.1886,35.1984,35.0032,35.1203,638516.0
2023-03-22 09:30:00,35.86,35.87,35.66,35.8,283758.0,35.088,35.0977,34.8923,35.0293,283758.0
2023-03-22 09:40:00,35.81,35.81,35.66,35.73,268260.0,35.039,35.039,34.8923,34.9608,268260.0
2023-03-22 09:50:00,35.75,35.85,35.71,35.81,167911.0,34.9803,35.0782,34.9412,35.039,167911.0
2023-03-22 10:00:00,35.8,35.86,35.75,35.82,143041.0,35.0293,35.088,34.9803,35.0488,143041.0
2023-03-22 10:10:00,35.82,35.89,35.72,35.86,168276.0,35.0488,35.1173,34.951,35.088,168276.0
2023-03-22 10:20:00,35.86,36.15,35.85,36.12,167856.0,35.088,35.3717,35.0782,35.3424,167856.0
2023-03-22 10:30:00,36.13,36.15,36.03,36.05,124568.0,35.3521,35.3717,35.2543,35.2739,124568.0
2023-03-22 10:40:00,36.05,36.1,36.0,36.03,121408.0,35.2739,35.3228,35.2249,35.2543,121408.0
2023-03-22 10:50:00,36.02,36.06,35.96,35.99,93858.0,35.2445,35.2837,35.1858,35.2152,93858.0
2023-03-22 11:00:00,35.98,36.02,35.88,35.89,174747.0,35.2054,35.2445,35.1075,35.1173,174747.0
2023-03-22 11:10:00,35.89,35.93,35.76,35.83,188784.0,35.1173,35.1565,34.9901,35.0586,188784.0
2023-03-22 11:20:00,35.83,35.95,35.82,35.88,210083.0,35.0586,35.176,35.0488,35.1075,210083.0
2023-03-22 11:30:00,35.89,35.96,35.88,35.94,151133.0,35.1173,35.1858,35.1075,35.1662,151133.0
2023-03-22 11:40:00,35.93,35.96,35.84,35.9,116111.0,35.1565,35.1858,35.0684,35.1271,116111.0
2023-03-22 11:50:00,35.91,35.94,35.88,35.89,64701.0,35.1369,35.1662,35.1075,35.1173,64701.0
2023-03-22 12:00:00,35.9,35.9,35.78,35.79,66345.0,35.1271,35.1271,35.0097,35.0195,66345.0
2023-03-22 12:10:00,35.79,35.8,35.68,35.71,150137.0,35.0195,35.0293,34.9118,34.9412,150137.0
2023-03-22 12:20:00,35.72,35.78,35.66,35.71,103678.0,34.951,35.0097,34.8923,34.9412,103678.0
2023-03-22 12:30:00,35.71,35.75,35.63,35.65,108042.0,34.9412,34.9803,34.8629,34.8825,108042.0
2023-03-22 12:40:00,35.66,35.7,35.61,35.66,171717.0,34.8923,34.9314,34.8433,34.8923,171717.0
2023-03-22 12:50:00,35.65,35.7,35.6,35.63,99664.0,34.8825,34.9314,34.8336,34.8629,99664.0
2023-03-22 13:00:00,35.63,35.64,35.47,35.51,143432.0,34.8629,34.8727,34.7064,34.7455,143432.0
2023-03-22 13:10:00,35.52,35.64,35.51,35.63,76061.0,34.7553,34.8727,34.7455,34.8629,76061.0
2023-03-22 13:20:00,35.63,35.72,35.62,35.7,69731.0,34.8629,34.951,34.8531,34.9314,69731.0
2023-03-22 13:30:00,35.71,35.77,35.69,35.72,100031.0,34.9412,34.9999,34.9216,34.951,100031.0
2023-03-22 13:40:00,35.72,35.78,35.69,35.76,56320.0,34.951,35.0097,34.9216,34.9901,56320.0
2023-03-22 13:50:00,35.77,35.86,35.76,35.8,145450.0,34.9999,35.088,34.9901,35.0293,145450.0
2023-03-22 14:00:00,35.81,36.65,35.79,36.18,1075162.0,35.039,35.861,35.0195,35.4011,1075162.0
2023-03-22 14:10:00,36.24,36.3,35.85,36.21,475152.0,35.4598,35.5185,35.0782,35.4304,475152.0
2023-03-22 14:20:00,36.22,36.23,35.91,36.17,224137.0,35.4402,35.45,35.1369,35.3913,224137.0
2023-03-22 14:30:00,36.17,36.41,35.5,36.01,660298.0,35.3913,35.6261,34.7357,35.2347,660298.0
2023-03-22 14:40:00,36.02,36.86,36.0,36.65,690871.0,35.2445,36.0664,35.2249,35.861,690871.0
2023-03-22 14:50:00,36.65,36.75,35.77,35.8,501910.0,35.861,35.9588,34.9999,35.0293,501910.0
2023-03-22 15:00:00,35.79,35.93,35.02,35.25,718045.0,35.0195,35.1565,34.266,34.4911,718045.0
2023-03-22 15:10:00,35.26,35.8,35.08,35.66,436095.0,34.5009,35.0293,34.3248,34.8923,436095.0
2023-03-22 15:20:00,35.67,36.15,35.6,35.9,499349.0,34.9021,35.3717,34.8336,35.1271,499349.0
2023-03-22 15:30:00,35.9,35.96,35.2,35.33,411466.0,35.1271,35.1858,34.4422,34.5694,411466.0
2023-03-22 15:40:00,35.34,35.48,34.86,35.01,462196.0,34.5792,34.7161,34.1095,34.2563,462196.0
2023-03-22 15:50:00,35.0,35.0,34.04,34.06,904932.0,34.2465,34.2465,33.3071,33.3267,904932.0
2023-03-23 09:30:00,34.81,34.97,34.79,34.84,466359.0,34.0606,34.2171,34.041,34.0899,466359.0
2023-03-23 09:40:00,34.85,35.08,34.76,35.02,425407.0,34.0997,34.3248,34.0116,34.266,425407.0
2023-03-23 09:50:00,35.03,35.07,34.93,35.01,186664.0,34.2758,34.315,34.178,34.2563,186664.0
2023-03-23 10:00:00,35.02,35.18,35.0,35.14,387758.0,34.266,34.4226,34.2465,34.3835,387758.0
2023-03-23 10:10:00,35.15,35.35,35.14,35.23,349554.0,34.3932,34.5889,34.3835,34.4715,349554.0
2023-03-23 10:20:00,35.23,35.37,35.12,35.22,227119.0,34.4715,34.6085,34.3639,34.4617,227119.0
2023-03-23 10:30:00,35.23,35.28,35.14,35.27,145456.0,34.4715,34.5204,34.3835,34.5107,145456.0
2023-03-23 10:40:00,35.27,35.59,35.25,35.58,324875.0,34.5107,34.8238,34.4911,34.814,324875.0
2023-03-23 10:50:00,35.58,35.71,35.55,35.66,294783.0,34.814,34.9412,34.7846,34.8923,294783.0
2023-03-23 11:00:00,35.69,35.9,35.69,35.8,306278.0,34.9216,35.1271,34.9216,35.0293,306278.0
2023-03-23 11:10:00,35.8,35.85,35.62,35.64,206006.0,35.0293,35.0782,34.8531,34.8727,206006.0
2023-03-23 11:20:00,35.64,35.74,35.52,35.54,230778.0,34.8727,34.9705,34.7553,34.7749,230778.0
2023-03-23 11:30:00,35.55,35.72,35.55,35.66,133551.0,34.7846,34.951,34.7846,34.8923,133551.0
2023-03-23 11:40:00,35.66,35.71,35.5,35.64,169126.0,34.8923,34.9412,34.7357,34.8727,169126.0
2023-03-23 11:50:00,35.62,35.72,35.55,35.58,95200.0,34.8531,34.951,34.7846,34.814,95200.0
2023-03-23 12:00:00,35.57,35.64,35.5,35.62,86803.0,34.8042,34.8727,34.7357,34.8531,86803.0
2023-03-23 12:10:00,35.62,35.62,35.36,35.42,148500.0,34.8531,34.8531,34.5987,34.6574,148500.0
2023-03-23 12:20:00,35.44,35.55,35.33,35.47,152764.0,34.677,34.7846,34.5694,34.7064,152764.0
2023-03-23 12:30:00,35.48,35.57,35.36,35.38,153051.0,34.7161,34.8042,34.5987,34.6183,153051.0
2023-03-23 12:40:00,35.37,35.39,35.2,35.33,191911.0,34.6085,34.6281,34.4422,34.5694,191911.0
2023-03-23 12:50:00,35.32,35.32,35.18,35.23,163931.0,34.5596,34.5596,34.4226,34.4715,163931.0
2023-03-23 13:00:00,35.22,35.33,35.11,35.16,130692.0,34.4617,34.5694,34.3541,34.403,130692.0
2023-03-23 13:10:00,35.16,35.18,34.89,34.99,405887.0,34.403,34.4226,34.1388,34.2367,405887.0
2023-03-23 13:20:00,34.98,35.13,34.71,34.86,612756.0,34.2269,34.3737,33.9627,34.1095,612756.0
2023-03-23 13:30:00,34.86,34.99,34.82,34.95,243191.0,34.1095,34.2367,34.0704,34.1976,243191.0
2023-03-23 13:40:00,34.94,35.09,34.81,34.89,208983.0,34.1878,34.3345,34.0606,34.1388,208983.0
2023-03-23 13:50:00,34.9,34.9,34.69,34.73,282486.0,34.1486,34.1486,33.9432,33.9823,282486.0
2023-03-23 14:00:00,34.75,34.87,34.64,34.66,267393.0,34.0019,34.1193,33.8942,33.9138,267393.0
2023-03-23 14:10:00,34.66,34.8,34.63,34.7,196360.0,33.9138,34.0508,33.8844,33.9529,196360.0
2023-03-23 14:20:00,34.71,34.71,34.2,34.2,433107.0,33.9627,33.9627,33.4637,33.4637,433107.0
2023-03-23 14:30:00,34.21,34.35,34.07,34.08,562237.0,33.4735,33.6105,33.3365,33.3463,562237.0
2023-03-23 14:40:00,34.08,34.12,33.71,33.88,650951.0,33.3463,33.3854,32.9842,33.1506,650951.0
2023-03-23 14:50:00,33.88,34.08,33.62,34.07,556726.0,33.1506,33.3463,32.8962,33.3365,556726.0
2023-03-23 15:00:00,34.08,34.72,34.03,34.3,1386229.0,33.3463,33.9725,33.2974,33.5615,1386229.0
2023-03-23 15:10:00,34.29,34.39,33.81,33.85,793380.0,33.5518,33.6496,33.0821,33.1212,793380.0
2023-03-23 15:20:00,33.84,34.13,33.57,33.95,772770.0,33.1115,33.3952,32.8473,33.2191,772770.0
2023-03-23 15:30:00,33.94,34.28,33.79,34.15,654690.0,33.2093,33.542,33.0625,33.4148,654690.0
2023-03-23 15:40:00,34.14,34.55,34.06,34.38,706736.0,33.405,33.8062,33.3267,33.6398,706736.0
2023-03-23 15:50:00,34.38,34.78,34.28,34.28,1164417.0,33.6398,34.0312,33.542,33.542,1164417.0
2023-03-24 09:30:00,33.96,33.98,33.64,33.75,495286.0,33.2289,33.2484,32.9158,33.0234,495286.0
2023-03-24 09:40:00,33.75,33.81,33.3,33.45,648083.0,33.0234,33.0821,32.5831,32.7298,648083.0
2023-03-24 09:50:00,33.44,33.93,33.43,33.89,490966.0,32.7201,33.1995,32.7103,33.1604,490966.0
2023-03-24 10:00:00,33.9,34.06,33.74,33.82,398004.0,33.1702,33.3267,33.0136,33.0919,398004.0
2023-03-24 10:10:00,33.82,34.13,33.65,33.73,406840.0,33.0919,33.3952,32.9255,33.0038,406840.0
2023-03-24 10:20:00,33.73,34.15,33.53,34.08,444439.0,33.0038,33.4148,32.8081,33.3463,444439.0
2023-03-24 10:30:00,34.1,34.24,33.89,33.94,364709.0,33.3659,33.5028,33.1604,33.2093,364709.0
2023-03-24 10:40:00,33.94,33.94,33.7,33.71,303551.0,33.2093,33.2093,32.9745,32.9842,303551.0
2023-03-24 10:50:00,33.71,33.89,33.67,33.85,233711.0,32.9842,33.1604,32.9451,33.1212,233711.0
2023-03-24 11:00:00,33.86,33.98,33.62,33.63,340937.0,33.131,33.2484,32.8962,32.906,340937.0
2023-03-24 11:10:00,33.63,33.67,33.44,33.55,357654.0,32.906,32.9451,32.7201,32.8277,357654.0
2023-03-24 11:20:00,33.55,33.74,33.5,33.7,222541.0,32.8277,33.0136,32.7788,32.9745,222541.0
2023-03-24 11:30:00,33.67,33.81,33.57,33.75,184796.0,32.9451,33.0821,32.8473,33.0234,184796.0
2023-03-24 11:40:00,33.77,34.29,33.76,34.12,441045.0,33.043,33.5518,33.0332,33.3854,441045.0
2023-03-24 11:50:00,34.11,34.33,34.05,34.28,361469.0,33.3756,33.5909,33.3169,33.542,361469.0
2023-03-24 12:00:00,34.29,34.51,34.05,34.06,431904.0,33.5518,33.767,33.3169,33.3267,431904.0
2023-03-24 12:10:00,34.07,34.15,33.9,34.0,197278.0,33.3365,33.4148,33.1702,33.268,197278.0
2023-03-24 12:20:00,34.0,34.08,33.93,34.07,218096.0,33.268,33.3463,33.1995,33.3365,218096.0
2023-03-24 12:30:00,34.08,34.25,34.02,34.19,280779.0,33.3463,33.5126,33.2876,33.4539,280779.0
2023-03-24 12:40:00,34.19,34.43,34.1,34.39,194775.0,33.4539,33.6887,33.3659,33.6496,194775.0
2023-03-24 12:50:00,34.39,34.45,34.27,34.33,193057.0,33.6496,33.7083,33.5322,33.5909,193057.0
2023-03-24 13:00:00,34.33,34.42,34.22,34.27,208948.0,33.5909,33.679,33.4833,33.5322,208948.0
2023-03-24 13:10:00,34.25,34.34,34.16,34.2,250211.0,33.5126,33.6007,33.4246,33.4637,250211.0
2023-03-24 13:20:00,34.2,34.54,34.18,34.41,451164.0,33.4637,33.7964,33.4441,33.6692,451164.0
2023-03-24 13:30:00,34.41,34.6,34.39,34.55,261135.0,33.6692,33.8551,33.6496,33.8062,261135.0
2023-03-24 13:40:00,34.56,34.6,34.29,34.3,328497.0,33.8159,33.8551,33.5518,33.5615,328497.0
2023-03-24 13:50:00,34.29,34.41,34.25,34.39,103782.0,33.5518,33.6692,33.5126,33.6496,103782.0
2023-03-24 14:00:00,34.39,34.51,34.36,34.47,211974.0,33.6496,33.767,33.6203,33.7279,211974.0
2023-03-24 14:10:00,34.47,34.66,34.44,34.56,188163.0,33.7279,33.9138,33.6985,33.8159,188163.0
2023-03-24 14:20:00,34.58,34.63,34.48,34.55,185223.0,33.8355,33.8844,33.7377,33.8062,185223.0
2023-03-24 14:30:00,34.55,34.78,34.53,34.72,262888.0,33.8062,34.0312,33.7866,33.9725,262888.0
2023-03-24 14:40:00,34.71,34.8,34.66,34.74,259652.0,33.9627,34.0508,33.9138,33.9921,259652.0
2023-03-24 14:50:00,34.73,34.76,34.62,34.69,229848.0,33.9823,34.0116,33.8747,33.9432,229848.0
2023-03-24 15:00:00,34.69,34.71,34.53,34.57,215979.0,33.9432,33.9627,33.7866,33.8257,215979.0
2023-03-24 15:10:00,34.57,34.79,34.52,34.77,192790.0,33.8257,34.041,33.7768,34.0214,192790.0
2023-03-24 15:20:00,34.77,34.97,34.76,34.9,305145.0,34.0214,34.2171,34.0116,34.1486,305145.0
2023-03-24 15:30:00,34.89,35.0,34.83,34.89,218719.0,34.1388,34.2465,34.0801,34.1388,218719.0
2023-03-24 15:40:00,34.88,34.93,34.72,34.77,191665.0,34.1291,34.178,33.9725,34.0214,191665.0
2023-03-24 15:50:00,34.77,34.97,34.62,34.96,458493.0,34.0214,34.2171,33.8747,34.2073,458493.0
2023-03-27 09:30:00,35.6,35.73,35.39,35.42,782124.0,34.8336,34.9608,34.6281,34.6574,782124.0
2023-03-27 09:40:00,35.44,35.79,35.4,35.72,426301.0,34.677,35.0195,34.6379,34.951,426301.0
2023-03-27 09:50:00,35.71,35.79,35.44,35.56,400321.0,34.9412,35.0195,34.677,34.7944,400321.0
2023-03-27 10:00:00,35.55,35.61,35.42,35.51,290906.0,34.7846,34.8433,34.6574,34.7455,290906.0
2023-03-27 10:10:00,35.52,35.6,35.3,35.44,259364.0,34.7553,34.8336,34.54,34.677,259364.0
2023-03-27 10:20:00,35.44,35.52,35.3,35.32,262735.0,34.677,34.7553,34.54,34.5596,262735.0
2023-03-27 10:30:00,35.32,35.33,35.12,35.23,300371.0,34.5596,34.5694,34.3639,34.4715,300371.0
2023-03-27 10:40:00,35.23,35.27,35.08,35.22,307368.0,34.4715,34.5107,34.3248,34.4617,307368.0
2023-03-27 10:50:00,35.23,35.35,35.1,35.12,304085.0,34.4715,34.5889,34.3443,34.3639,304085.0
2023-03-27 11:00:00,35.12,35.21,35.03,35.04,316896.0,34.3639,34.452,34.2758,34.2856,316896.0
2023-03-27 11:10:00,35.03,35.15,34.97,35.0,271798.0,34.2758,34.3932,34.2171,34.2465,271798.0
2023-03-27 11:20:00,35.01,35.2,35.0,35.18,309237.0,34.2563,34.4422,34.2465,34.4226,309237.0
2023-03-27 11:30:00,35.17,35.25,35.14,35.2,252278.0,34.4128,34.4911,34.3835,34.4422,252278.0
2023-03-27 11:40:00,35.21,35.21,35.09,35.19,102458.0,34.452,34.452,34.3345,34.4324,102458.0
2023-03-27 11:50:00,35.18,35.22,34.9,35.02,275802.0,34.4226,34.4617,34.1486,34.266,275802.0
2023-03-27 12:00:00,35.01,35.12,34.91,34.98,221490.0,34.2563,34.3639,34.1584,34.2269,221490.0
2023-03-27 12:10:00,34.99,35.18,34.96,35.16,122459.0,34.2367,34.4226,34.2073,34.403,122459.0
2023-03-27 12:20:00,35.16,35.24,35.12,35.23,175398.0,34.403,34.4813,34.3639,34.4715,175398.0
2023-03-27 12:30:00,35.23,35.28,35.1,35.12,109657.0,34.4715,34.5204,34.3443,34.3639,109657.0
2023-03-27 12:40:00,35.12,35.17,35.04,35.15,122657.0,34.3639,34.4128,34.2856,34.3932,122657.0
2023-03-27 12:50:00,35.15,35.21,35.08,35.13,77994.0,34.3932,34.452,34.3248,34.3737,77994.0
2023-03-27 13:00:00,35.14,35.27,35.1,35.18,135894.0,34.3835,34.5107,34.3443,34.4226,135894.0
2023-03-27 13:10:00,35.16,35.19,35.03,35.16,148308.0,34.403,34.4324,34.2758,34.403,148308.0
2023-03-27 13:20:00,35.15,35.32,35.13,35.29,163656.0,34.3932,34.5596,34.3737,34.5302,163656.0
2023-03-27 13:30:00,35.29,35.36,35.26,35.29,173092.0,34.5302,34.5987,34.5009,34.5302,173092.0
2023-03-27 13:40:00,35.31,35.43,35.31,35.39,109526.0,34.5498,34.6672,34.5498,34.6281,109526.0
2023-03-27 13:50:00,35.38,35.4,35.24,35.25,325561.0,34.6183,34.6379,34.4813,34.4911,325561.0
2023-03-27 14:00:00,35.24,35.26,35.12,35.17,146704.0,34.4813,34.5009,34.3639,34.4128,146704.0
2023-03-27 14:10:00,35.18,35.3,35.17,35.3,122971.0,34.4226,34.54,34.4128,34.54,122971.0
2023-03-27 14:20:00,35.31,35.46,35.3,35.4,122864.0,34.5498,34.6966,34.54,34.6379,122864.0
2023-03-27 14:30:00,35.39,35.55,35.39,35.49,113358.0,34.6281,34.7846,34.6281,34.7259,113358.0
2023-03-27 14:40:00,35.48,35.54,35.44,35.5,122755.0,34.7161,34.7749,34.677,34.7357,122755.0
2023-03-27 14:50:00,35.52,35.58,35.45,35.56,172797.0,34.7553,34.814,34.6868,34.7944,172797.0
2023-03-27 15:00:00,35.56,35.62,35.38,35.39,305326.0,34.7944,34.8531,34.6183,34.6281,305326.0
2023-03-27 15:10:00,35.41,35.47,35.38,35.38,117969.0,34.6476,34.7064,34.6183,34.6183,117969.0
2023-03-27 15:20:00,35.39,35.51,35.34,35.47,122399.0,34.6281,34.7455,34.5792,34.7064,122399.0
2023-03-27 15:30:00,35.46,35.5,35.23,35.31,219158.0,34.6966,34.7357,34.4715,34.5498,219158.0
2023-03-27 15:40:00,35.33,35.38,35.21,35.23,457563.0,34.5694,34.6183,34.452,34.4715,457563.0
2023-03-27 15:50:00,35.22,35.3,34.98,35.14,707013.0,34.4617,34.54,34.2269,34.3835,707013.0
2023-03-28 09:30:00,34.96,34.97,34.73,34.89,412648.0,34.2073,34.2171,33.9823,34.1388,412648.0
2023-03-28 09:40:00,34.89,34.99,34.8,34.94,335672.0,34.1388,34.2367,34.0508,34.1878,335672.0
2023-03-28 09:50:00,34.95,35.01,34.84,34.88,195606.0,34.1976,34.2563,34.0899,34.1291,195606.0
2023-03-28 10:00:00,34.87,35.07,34.77,35.04,309439.0,34.1193,34.315,34.0214,34.2856,309439.0
2023-03-28 10:10:00,35.05,35.14,35.03,35.07,210632.0,34.2954,34.3835,34.2758,34.315,210632.0
2023-03-28 10:20:00,35.08,35.1,34.91,34.98,181001.0,34.3248,34.3443,34.1584,34.2269,181001.0
2023-03-28 10:30:00,34.98,34.99,34.62,34.7,421523.0,34.2269,34.2367,33.8747,33.9529,421523.0
2023-03-28 10:40:00,34.71,34.79,34.65,34.76,200781.0,33.9627,34.041,33.904,34.0116,200781.0
2023-03-28 10:50:00,34.76,34.77,34.65,34.69,197239.0,34.0116,34.0214,33.904,33.9432,197239.0
2023-03-28 11:00:00,34.69,34.88,34.67,34.81,298912.0,33.9432,34.1291,33.9236,34.0606,298912.0
2023-03-28 11:10:00,34.8,34.92,34.76,34.9,240379.0,34.0508,34.1682,34.0116,34.1486,240379.0
2023-03-28 11:20:00,34.91,34.99,34.87,34.95,182010.0,34.1584,34.2367,34.1193,34.1976,182010.0
2023-03-28 11:30:00,34.95,35.06,34.92,35.04,246729.0,34.1976,34.3052,34.1682,34.2856,246729.0
2023-03-28 11:40:00,35.04,35.06,34.9,34.93,164832.0,34.2856,34.3052,34.1486,34.178,164832.0
2023-03-28 11:50:00,34.94,35.03,34.93,35.02,115952.0,34.1878,34.2758,34.178,34.266,115952.0
2023-03-28 12:00:00,35.03,35.05,34.92,34.94,124602.0,34.2758,34.2954,34.1682,34.1878,124602.0
2023-03-28 12:10:00,34.94,34.96,34.8,34.85,165748.0,34.1878,34.2073,34.0508,34.0997,165748.0
2023-03-28 12:20:00,34.86,34.92,34.83,34.85,132509.0,34.1095,34.1682,34.0801,34.0997,132509.0
2023-03-28 12:30:00,34.86,34.89,34.78,34.88,111075.0,34.1095,34.1388,34.0312,34.1291,111075.0
2023-03-28 12:40:00,34.88,34.93,34.81,34.87,116997.0,34.1291,34.178,34.0606,34.1193,116997.0
2023-03-28 12:50:00,34.88,34.88,34.78,34.83,118881.0,34.1291,34.1291,34.0312,34.0801,118881.0
2023-03-28 13:00:00,34.85,34.88,34.71,34.74,139836.0,34.0997,34.1291,33.9627,33.9921,139836.0
2023-03-28 13:10:00,34.75,34.79,34.68,34.77,92565.0,34.0019,34.041,33.9334,34.0214,92565.0
2023-03-28 13:20:00,34.77,34.78,34.69,34.73,80935.0,34.0214,34.0312,33.9432,33.9823,80935.0
2023-03-28 13:30:00,34.71,34.76,34.55,34.56,242343.0,33.9627,34.0116,33.8062,33.8159,242343.0
2023-03-28 13:40:00,34.55,34.57,34.5,34.53,152520.0,33.8062,33.8257,33.7572,33.7866,152520.0
2023-03-28 13:50:00,34.54,34.54,34.4,34.43,210549.0,33.7964,33.7964,33.6594,33.6887,210549.0
2023-03-28 14:00:00,34.43,34.55,34.4,34.51,218754.0,33.6887,33.8062,33.6594,33.767,218754.0
2023-03-28 14:10:00,34.51,34.58,34.47,34.57,168390.0,33.767,33.8355,33.7279,33.8257,168390.0
2023-03-28 14:20:00,34.57,34.61,34.5,34.55,133523.0,33.8257,33.8649,33.7572,33.8062,133523.0
2023-03-28 14:30:00,34.56,34.57,34.48,34.55,149568.0,33.8159,33.8257,33.7377,33.8062,149568.0
2023-03-28 14:40:00,34.55,34.74,34.55,34.66,183553.0,33.8062,33.9921,33.8062,33.9138,183553.0
2023-03-28 14:50:00,34.66,34.7,34.64,34.7,158137.0,33.9138,33.9529,33.8942,33.9529,158137.0
2023-03-28 15:00:00,34.7,34.8,34.7,34.77,132909.0,33.9529,34.0508,33.9529,34.0214,132909.0
2023-03-28 15:10:00,34.79,34.82,34.68,34.71,245015.0,34.041,34.0704,33.9334,33.9627,245015.0
2023-03-28 15:20:00,34.71,34.77,34.62,34.65,192689.0,33.9627,34.0214,33.8747,33.904,192689.0
2023-03-28 15:30:00,34.65,34.8,34.57,34.75,309787.0,33.904,34.0508,33.8257,34.0019,309787.0
2023-03-28 15:40:00,34.75,34.77,34.65,34.75,177839.0,34.0019,34.0214,33.904,34.0019,177839.0
2023-03-28 15:50:00,34.75,34.94,34.75,34.93,431603.0,34.0019,34.1878,34.0019,34.178,431603.0
2023-03-29 09:30:00,36.03,36.04,35.9,35.95,492556.0,35.2543,35.2641,35.1271,35.176,492556.0
2023-03-29 09:40:00,35.96,36.08,35.91,35.96,460351.0,35.1858,35.3032,35.1369,35.1858,460351.0
2023-03-29 09:50:00,35.95,36.08,35.95,36.02,177634.0,35.176,35.3032,35.176,35.2445,177634.0
2023-03-29 10:00:00,36.02,36.13,35.97,36.01,289726.0,35.2445,35.3521,35.1956,35.2347,289726.0
2023-03-29 10:10:00,36.0,36.02,35.89,35.99,182477.0,35.2249,35.2445,35.1173,35.2152,182477.0
2023-03-29 10:20:00,35.99,36.01,35.87,35.92,120964.0,35.2152,35.2347,35.0977,35.1467,120964.0
2023-03-29 10:30:00,35.92,35.96,35.81,35.83,155143.0,35.1467,35.1858,35.039,35.0586,155143.0
2023-03-29 10:40:00,35.83,35.87,35.73,35.78,262051.0,35.0586,35.0977,34.9608,35.0097,262051.0
2023-03-29 10:50:00,35.78,35.84,35.71,35.74,178641.0,35.0097,35.0684,34.9412,34.9705,178641.0
2023-03-29 11:00:00,35.73,35.88,35.72,35.87,183484.0,34.9608,35.1075,34.951,35.0977,183484.0
2023-03-29 11:10:00,35.87,35.88,35.78,35.8,270930.0,35.0977,35.1075,35.0097,35.0293,270930.0
2023-03-29 11:20:00,35.8,35.91,35.79,35.88,155554.0,35.0293,35.1369,35.0195,35.1075,155554.0
2023-03-29 11:30:00,35.89,35.99,35.86,35.94,180430.0,35.1173,35.2152,35.088,35.1662,180430.0
2023-03-29 11:40:00,35.93,35.98,35.9,35.97,92233.0,35.1565,35.2054,35.1271,35.1956,92233.0
2023-03-29 11:50:00,35.97,36.04,35.93,36.03,177673.0,35.1956,35.2641,35.1565,35.2543,177673.0
2023-03-29 12:00:00,36.03,36.06,35.93,35.96,148287.0,35.2543,35.2837,35.1565,35.1858,148287.0
2023-03-29 12:10:00,35.96,36.07,35.95,36.05,126472.0,35.1858,35.2934,35.176,35.2739,126472.0
2023-03-29 12:20:00,36.06,36.09,36.02,36.02,71231.0,35.2837,35.313,35.2445,35.2445,71231.0
2023-03-29 12:30:00,36.03,36.09,36.02,36.07,76931.0,35.2543,35.313,35.2445,35.2934,76931.0
2023-03-29 12:40:00,36.06,36.07,35.94,35.99,107888.0,35.2837,35.2934,35.1662,35.2152,107888.0
2023-03-29 12:50:00,36.0,36.04,35.91,35.97,74979.0,35.2249,35.2641,35.1369,35.1956,74979.0
2023-03-29 13:00:00,35.95,36.12,35.91,36.11,112434.0,35.176,35.3424,35.1369,35.3326,112434.0
2023-03-29 13:10:00,36.11,36.15,36.09,36.1,121398.0,35.3326,35.3717,35.313,35.3228,121398.0
2023-03-29 13:20:00,36.1,36.17,36.08,36.15,68505.0,35.3228,35.3913,35.3032,35.3717,68505.0
2023-03-29 13:30:00,36.15,36.15,35.93,35.95,227480.0,35.3717,35.3717,35.1565,35.176,227480.0
2023-03-29 13:40:00,35.96,36.01,35.94,35.96,64143.0,35.1858,35.2347,35.1662,35.1858,64143.0
2023-03-29 13:50:00,35.96,35.99,35.89,35.94,81617.0,35.1858,35.2152,35.1173,35.1662,81617.0
2023-03-29 14:00:00,35.94,36.02,35.85,36.0,122514.0,35.1662,35.2445,35.0782,35.2249,122514.0
2023-03-29 14:10:00,36.0,36.04,35.93,35.95,90939.0,35.2249,35.2641,35.1565,35.176,90939.0
2023-03-29 14:20:00,35.93,36.03,35.9,36.01,82552.0,35.1565,35.2543,35.1271,35.2347,82552.0
2023-03-29 14:30:00,36.02,36.11,35.99,36.1,93729.0,35.2445,35.3326,35.2152,35.3228,93729.0
2023-03-29 14:40:00,36.1,36.17,36.07,36.15,105451.0,35.3228,35.3913,35.2934,35.3717,105451.0
2023-03-29 14:50:00,36.15,36.25,36.06,36.22,269825.0,35.3717,35.4696,35.2837,35.4402,269825.0
2023-03-29 15:00:00,36.22,36.27,36.08,36.2,358507.0,35.4402,35.4891,35.3032,35.4206,358507.0
2023-03-29 15:10:00,36.19,36.4,36.15,36.36,173527.0,35.4109,35.6163,35.3717,35.5772,173527.0
2023-03-29 15:20:00,36.36,36.41,36.31,36.38,185009.0,35.5772,35.6261,35.5283,35.5968,185009.0
2023-03-29 15:30:00,36.38,36.38,36.28,36.3,184792.0,35.5968,35.5968,35.4989,35.5185,184792.0
2023-03-29 15:40:00,36.3,36.46,36.26,36.44,440848.0,35.5185,35.675,35.4794,35.6555,440848.0
2023-03-29 15:50:00,36.44,36.48,36.31,36.41,546239.0,35.6555,35.6946,35.5283,35.6261,546239.0
2023-03-30 09:30:00,37.15,37.15,36.96,37.01,538702.0,36.3502,36.3502,36.1643,36.2132,538702.0
2023-03-30 09:40:00,37.01,37.1,36.98,37.09,297823.0,36.2132,36.3013,36.1838,36.2915,297823.0
2023-03-30 09:50:00,37.08,37.12,36.99,37.12,294964.0,36.2817,36.3208,36.1936,36.3208,294964.0
2023-03-30 10:00:00,37.12,37.19,36.9,36.93,439690.0,36.3208,36.3893,36.1056,36.1349,439690.0
2023-03-30 10:10:00,36.92,36.96,36.77,36.86,346579.0,36.1251,36.1643,35.9784,36.0664,346579.0
2023-03-30 10:20:00,36.87,37.12,36.84,37.05,242358.0,36.0762,36.3208,36.0469,36.2523,242358.0
2023-03-30 10:30:00,37.05,37.15,36.94,37.06,217708.0,36.2523,36.3502,36.1447,36.2621,217708.0
2023-03-30 10:40:00,37.07,37.12,37.0,37.02,106154.0,36.2719,36.3208,36.2034,36.223,106154.0
2023-03-30 10:50:00,37.02,37.08,36.93,36.99,119909.0,36.223,36.2817,36.1349,36.1936,119909.0
2023-03-30 11:00:00,36.98,37.05,36.94,37.02,65790.0,36.1838,36.2523,36.1447,36.223,65790.0
2023-03-30 11:10:00,37.02,37.11,36.88,36.98,210628.0,36.223,36.3111,36.086,36.1838,210628.0
2023-03-30 11:20:00,37.0,37.03,36.93,36.96,143365.0,36.2034,36.2328,36.1349,36.1643,143365.0
2023-03-30 11:30:00,36.95,36.95,36.84,36.89,217156.0,36.1545,36.1545,36.0469,36.0958,217156.0
2023-03-30 11:40:00,36.89,36.97,36.75,36.77,194856.0,36.0958,36.1741,35.9588,35.9784,194856.0
2023-03-30 11:50:00,36.77,36.88,36.77,36.84,143672.0,35.9784,36.086,35.9784,36.0469,143672.0
2023-03-30 12:00:00,36.83,36.89,36.74,36.88,160468.0,36.0371,36.0958,35.949,36.086,160468.0
2023-03-30 12:10:00,36.87,36.89,36.74,36.8,105859.0,36.0762,36.0958,35.949,36.0077,105859.0
2023-03-30 12:20:00,36.8,36.81,36.73,36.76,177669.0,36.0077,36.0175,35.9392,35.9686,177669.0
2023-03-30 12:30:00,36.76,36.77,36.58,36.61,206977.0,35.9686,35.9784,35.7925,35.8218,206977.0
2023-03-30 12:40:00,36.62,36.72,36.56,36.61,206936.0,35.8316,35.9294,35.7729,35.8218,206936.0
2023-03-30 12:50:00,36.59,36.75,36.59,36.66,162887.0,35.8022,35.9588,35.8022,35.8707,162887.0
2023-03-30 13:00:00,36.65,36.75,36.62,36.7,116036.0,35.861,35.9588,35.8316,35.9099,116036.0
2023-03-30 13:10:00,36.71,36.76,36.67,36.7,83624.0,35.9197,35.9686,35.8805,35.9099,83624.0
2023-03-30 13:20:00,36.7,36.78,36.64,36.67,221806.0,35.9099,35.9882,35.8512,35.8805,221806.0
2023-03-30 13:30:00,36.67,36.67,36.53,36.54,160988.0,35.8805,35.8805,35.7435,35.7533,160988.0
2023-03-30 13:40:00,36.53,36.58,36.48,36.56,133067.0,35.7435,35.7925,35.6946,35.7729,133067.0
2023-03-30 13:50:00,36.56,36.66,36.54,36.64,162142.0,35.7729,35.8707,35.7533,35.8512,162142.0
2023-03-30 14:00:00,36.64,36.73,36.62,36.7,140449.0,35.8512,35.9392,35.8316,35.9099,140449.0
2023-03-30 14:10:00,36.69,36.76,36.65,36.73,114309.0,35.9001,35.9686,35.861,35.9392,114309.0
2023-03-30 14:20:00,36.72,36.87,36.72,36.85,150726.0,35.9294,36.0762,35.9294,36.0566,150726.0
2023-03-30 14:30:00,36.86,36.96,36.8,36.86,262033.0,36.0664,36.1643,36.0077,36.0664,262033.0
2023-03-30 14:40:00,36.86,36.87,36.8,36.84,139831.0,36.0664,36.0762,36.0077,36.0469,139831.0
2023-03-30 14:50:00,36.83,36.88,36.79,36.87,89659.0,36.0371,36.086,35.9979,36.0762,89659.0
2023-03-30 15:00:00,36.87,36.94,36.8,36.84,186230.0,36.0762,36.1447,36.0077,36.0469,186230.0
2023-03-30 15:10:00,36.84,36.87,36.79,36.85,80745.0,36.0469,36.0762,35.9979,36.0566,80745.0
2023-03-30 15:20:00,36.86,36.99,36.85,36.95,110246.0,36.0664,36.1936,36.0566,36.1545,110246.0
2023-03-30 15:30:00,36.95,37.03,36.93,37.02,168517.0,36.1545,36.2328,36.1349,36.223,168517.0
2023-03-30 15:40:00,37.01,37.02,36.9,36.9,129651.0,36.2132,36.223,36.1056,36.1056,129651.0
2023-03-30 15:50:00,36.92,37.03,36.92,37.0,326640.0,36.1251,36.2328,36.1251,36.2034,326640.0
2023-03-31 09:30:00,37.28,37.52,37.25,37.47,730836.0,36.4774,36.7122,36.448,36.6633,730836.0
2023-03-31 09:40:00,37.47,37.57,37.43,37.52,324270.0,36.6633,36.7611,36.6242,36.7122,324270.0
2023-03-31 09:50:00,37.53,37.57,37.48,37.5,362824.0,36.722,36.7611,36.6731,36.6927,362824.0
2023-03-31 10:00:00,37.5,37.63,37.49,37.5,284730.0,36.6927,36.8199,36.6829,36.6927,284730.0
2023-03-31 10:10:00,37.5,37.55,37.46,37.5,165318.0,36.6927,36.7416,36.6535,36.6927,165318.0
2023-03-31 10:20:00,37.52,37.64,37.47,37.54,181356.0,36.7122,36.8296,36.6633,36.7318,181356.0
2023-03-31 10:30:00,37.54,37.68,37.52,37.63,184163.0,36.7318,36.8688,36.7122,36.8199,184163.0
2023-03-31 10:40:00,37.63,37.73,37.62,37.7,152015.0,36.8199,36.9177,36.8101,36.8883,152015.0
2023-03-31 10:50:00,37.69,37.71,37.58,37.7,206843.0,36.8786,36.8981,36.7709,36.8883,206843.0
2023-03-31 11:00:00,37.7,37.74,37.65,37.67,196799.0,36.8883,36.9275,36.8394,36.859,196799.0
2023-03-31 11:10:00,37.67,37.82,37.67,37.78,152065.0,36.859,37.0058,36.859,36.9666,152065.0
2023-03-31 11:20:00,37.78,37.93,37.77,37.83,214788.0,36.9666,37.1134,36.9568,37.0155,214788.0
2023-03-31 11:30:00,37.84,37.88,37.81,37.84,137313.0,37.0253,37.0645,36.996,37.0253,137313.0
2023-03-31 11:40:00,37.84,37.91,37.83,37.87,123508.0,37.0253,37.0938,37.0155,37.0547,123508.0
2023-03-31 11:50:00,37.87,37.95,37.86,37.95,138948.0,37.0547,37.133,37.0449,37.133,138948.0
2023-03-31 12:00:00,37.95,38.01,37.93,37.96,189549.0,37.133,37.1917,37.1134,37.1428,189549.0
2023-03-31 12:10:00,37.96,38.03,37.96,38.01,95373.0,37.1428,37.2112,37.1428,37.1917,95373.0
2023-03-31 12:20:00,38.01,38.1,38.01,38.08,244349.0,37.1917,37.2797,37.1917,37.2602,244349.0
2023-03-31 12:30:00,38.08,38.09,37.96,37.97,142981.0,37.2602,37.27,37.1428,37.1525,142981.0
2023-03-31 12:40:00,37.97,38.05,37.93,37.98,177273.0,37.1525,37.2308,37.1134,37.1623,177273.0
2023-03-31 12:50:00,37.98,38.01,37.93,37.97,133309.0,37.1623,37.1917,37.1134,37.1525,133309.0
2023-03-31 13:00:00,37.97,37.99,37.88,37.98,163686.0,37.1525,37.1721,37.0645,37.1623,163686.0
2023-03-31 13:10:00,37.97,38.01,37.92,37.97,137487.0,37.1525,37.1917,37.1036,37.1525,137487.0
2023-03-31 13:20:00,37.97,37.99,37.91,37.91,98342.0,37.1525,37.1721,37.0938,37.0938,98342.0
2023-03-31 13:30:00,37.91,37.93,37.84,37.89,79132.0,37.0938,37.1134,37.0253,37.0743,79132.0
2023-03-31 13:40:00,37.89,37.92,37.84,37.85,68986.0,37.0743,37.1036,37.0253,37.0351,68986.0
2023-03-31 13:50:00,37.86,37.98,37.83,37.95,116956.0,37.0449,37.1623,37.0155,37.133,116956.0
2023-03-31 14:00:00,37.95,38.11,37.95,38.07,156132.0,37.133,37.2895,37.133,37.2504,156132.0
2023-03-31 14:10:00,38.07,38.09,38.0,38.01,104311.0,37.2504,37.27,37.1819,37.1917,104311.0
2023-03-31 14:20:00,38.01,38.04,37.9,37.98,106524.0,37.1917,37.221,37.084,37.1623,106524.0
2023-03-31 14:30:00,37.97,38.01,37.92,37.98,80557.0,37.1525,37.1917,37.1036,37.1623,80557.0
2023-03-31 14:40:00,37.98,38.06,37.97,38.04,80694.0,37.1623,37.2406,37.1525,37.221,80694.0
2023-03-31 14:50:00,38.04,38.07,37.98,38.05,107901.0,37.221,37.2504,37.1623,37.2308,107901.0
2023-03-31 15:00:00,38.05,38.25,38.05,38.21,405871.0,37.2308,37.4265,37.2308,37.3874,405871.0
2023-03-31 15:10:00,38.22,38.3,38.15,38.3,209630.0,37.3972,37.4754,37.3287,37.4754,209630.0
2023-03-31 15:20:00,38.31,38.48,38.31,38.45,275870.0,37.4852,37.6516,37.4852,37.6222,275870.0
2023-03-31 15:30:00,38.44,38.51,38.25,38.26,281766.0,37.6124,37.6809,37.4265,37.4363,281766.0
2023-03-31 15:40:00,38.26,38.3,38.2,38.24,291192.0,37.4363,37.4754,37.3776,37.4167,291192.0
2023-03-31 15:50:00,38.24,38.65,38.19,38.56,1222384.0,37.4167,37.8179,37.3678,37.7298,1222384.0
2023-04-03 09:30:00,38.41,38.69,38.4,38.69,347474.0,37.5831,37.857,37.5733,37.857,347474.0
2023-04-03 09:40:00,38.68,38.86,38.61,38.85,471266.0,37.8472,38.0234,37.7788,38.0136,471266.0
2023-04-03 09:50:00,38.86,38.91,38.71,38.73,321259.0,38.0234,38.0723,37.8766,37.8962,321259.0
2023-04-03 10:00:00,38.75,38.95,38.75,38.89,332416.0,37.9157,38.1114,37.9157,38.0527,332416.0
2023-04-03 10:10:00,38.88,39.0,38.8,38.97,163916.0,38.0429,38.1604,37.9647,38.131,163916.0
2023-04-03 10:20:00,39.0,39.1,38.94,39.06,206210.0,38.1604,38.2582,38.1017,38.2191,206210.0
2023-04-03 10:30:00,39.07,39.11,38.8,38.83,253504.0,38.2289,38.268,37.9647,37.994,253504.0
2023-04-03 10:40:00,38.84,38.86,38.6,38.63,295152.0,38.0038,38.0234,37.769,37.7983,295152.0
2023-04-03 10:50:00,38.63,38.66,38.43,38.44,245591.0,37.7983,37.8277,37.6026,37.6124,245591.0
2023-04-03 11:00:00,38.44,38.51,38.33,38.36,187958.0,37.6124,37.6809,37.5048,37.5341,187958.0
2023-04-03 11:10:00,38.36,38.47,38.28,38.44,222813.0,37.5341,37.6418,37.4559,37.6124,222813.0
2023-04-03 11:20:00,38.45,38.48,38.41,38.46,186241.0,37.6222,37.6516,37.5831,37.632,186241.0
2023-04-03 11:30:00,38.45,38.53,38.44,38.49,134601.0,37.6222,37.7005,37.6124,37.6613,134601.0
2023-04-03 11:40:00,38.49,38.54,38.43,38.51,193855.0,37.6613,37.7103,37.6026,37.6809,193855.0
2023-04-03 11:50:00,38.51,38.58,38.46,38.57,145181.0,37.6809,37.7494,37.632,37.7396,145181.0
2023-04-03 12:00:00,38.58,38.63,38.55,38.6,115337.0,37.7494,37.7983,37.72,37.769,115337.0
2023-04-03 12:10:00,38.61,38.69,38.58,38.68,178956.0,37.7788,37.857,37.7494,37.8472,178956.0
2023-04-03 12:20:00,38.69,38.69,38.58,38.62,195384.0,37.857,37.857,37.7494,37.7885,195384.0
2023-04-03 12:30:00,38.62,38.65,38.58,38.63,86031.0,37.7885,37.8179,37.7494,37.7983,86031.0
2023-04-03 12:40:00,38.63,38.65,38.56,38.61,69453.0,37.7983,37.8179,37.7298,37.7788,69453.0
2023-04-03 12:50:00,38.61,38.66,38.5,38.52,68224.0,37.7788,37.8277,37.6711,37.6907,68224.0
2023-04-03 13:00:00,38.5,38.58,38.43,38.58,85283.0,37.6711,37.7494,37.6026,37.7494,85283.0
2023-04-03 13:10:00,38.58,38.64,38.57,38.63,107334.0,37.7494,37.8081,37.7396,37.7983,107334.0
2023-04-03 13:20:00,38.62,38.65,38.5,38.51,77136.0,37.7885,37.8179,37.6711,37.6809,77136.0
2023-04-03 13:30:00,38.5,38.61,38.46,38.55,78056.0,37.6711,37.7788,37.632,37.72,78056.0
2023-04-03 13:40:00,38.57,38.57,38.43,38.47,93463.0,37.7396,37.7396,37.6026,37.6418,93463.0
2023-04-03 13:50:00,38.47,38.53,38.41,38.5,93628.0,37.6418,37.7005,37.5831,37.6711,93628.0
2023-04-03 14:00:00,38.5,38.57,38.47,38.52,56017.0,37.6711,37.7396,37.6418,37.6907,56017.0
2023-04-03 14:10:00,38.5,38.58,38.48,38.54,76830.0,37.6711,37.7494,37.6516,37.7103,76830.0
2023-04-03 14:20:00,38.52,38.64,38.49,38.61,61719.0,37.6907,37.8081,37.6613,37.7788,61719.0
2023-04-03 14:30:00,38.61,38.78,38.6,38.74,454632.0,37.7788,37.9451,37.769,37.906,454632.0
2023-04-03 14:40:00,38.76,38.81,38.72,38.79,80631.0,37.9255,37.9745,37.8864,37.9549,80631.0
2023-04-03 14:50:00,38.79,38.86,38.78,38.83,60809.0,37.9549,38.0234,37.9451,37.994,60809.0
2023-04-03 15:00:00,38.84,38.92,38.81,38.84,228437.0,38.0038,38.0821,37.9745,38.0038,228437.0
2023-04-03 15:10:00,38.85,38.93,38.85,38.89,132823.0,38.0136,38.0919,38.0136,38.0527,132823.0
2023-04-03 15:20:00,38.88,39.01,38.86,38.95,149466.0,38.0429,38.1701,38.0234,38.1114,149466.0
2023-04-03 15:30:00,38.96,39.06,38.93,38.94,187785.0,38.1212,38.2191,38.0919,38.1017,187785.0
2023-04-03 15:40:00,38.94,39.03,38.87,38.96,269694.0,38.1017,38.1897,38.0332,38.1212,269694.0
2023-04-03 15:50:00,38.97,39.05,38.88,38.99,1036859.0,38.131,38.2093,38.0429,38.1506,1036859.0
2023-04-04 09:30:00,39.19,39.19,39.03,39.04,331788.0,38.3463,38.3463,38.1897,38.1995,331788.0
2023-04-04 09:40:00,39.04,39.05,38.84,38.94,303324.0,38.1995,38.2093,38.0038,38.1017,303324.0
2023-04-04 09:50:00,38.96,39.04,38.93,38.99,100267.0,38.1212,38.1995,38.0919,38.1506,100267.0
2023-04-04 10:00:00,39.01,39.25,39.01,39.11,325866.0,38.1701,38.405,38.1701,38.268,325866.0
2023-04-04 10:10:00,39.11,39.2,38.95,38.97,314707.0,38.268,38.3561,38.1114,38.131,314707.0
2023-04-04 10:20:00,38.97,38.97,38.71,38.83,348868.0,38.131,38.131,37.8766,37.994,348868.0
2023-04-04 10:30:00,38.85,39.0,38.82,38.86,226652.0,38.0136,38.1604,37.9842,38.0234,226652.0
2023-04-04 10:40:00,38.85,38.85,38.67,38.67,312265.0,38.0136,38.0136,37.8375,37.8375,312265.0
2023-04-04 10:50:00,38.67,38.8,38.58,38.64,222589.0,37.8375,37.9647,37.7494,37.8081,222589.0
2023-04-04 11:00:00,38.62,38.62,38.39,38.43,233960.0,37.7885,37.7885,37.5635,37.6026,233960.0
2023-04-04 11:10:00,38.42,38.48,38.2,38.3,237354.0,37.5928,37.6516,37.3776,37.4754,237354.0
2023-04-04 11:20:00,38.29,38.44,38.27,38.4,277983.0,37.4656,37.6124,37.4461,37.5733,277983.0
2023-04-04 11:30:00,38.37,38.43,38.27,38.32,152321.0,37.5439,37.6026,37.4461,37.495,152321.0
2023-04-04 11:40:00,38.32,38.46,38.28,38.39,139492.0,37.495,37.632,37.4559,37.5635,139492.0
2023-04-04 11:50:00,38.36,38.4,38.21,38.22,190962.0,37.5341,37.5733,37.3874,37.3972,190962.0
2023-04-04 12:00:00,38.22,38.28,37.98,38.05,300163.0,37.3972,37.4559,37.1623,37.2308,300163.0
2023-04-04 12:10:00,38.05,38.11,37.96,37.98,270554.0,37.2308,37.2895,37.1428,37.1623,270554.0
2023-04-04 12:20:00,37.96,38.23,37.93,38.22,250121.0,37.1428,37.4069,37.1134,37.3972,250121.0
2023-04-04 12:30:00,38.22,38.28,38.11,38.16,138894.0,37.3972,37.4559,37.2895,37.3384,138894.0
2023-04-04 12:40:00,38.15,38.3,38.15,38.26,130247.0,37.3287,37.4754,37.3287,37.4363,130247.0
2023-04-04 12:50:00,38.26,38.29,38.18,38.24,117764.0,37.4363,37.4656,37.358,37.4167,117764.0
2023-04-04 13:00:00,38.23,38.36,38.17,38.3,121827.0,37.4069,37.5341,37.3482,37.4754,121827.0
2023-04-04 13:10:00,38.3,38.42,38.22,38.41,144405.0,37.4754,37.5928,37.3972,37.5831,144405.0
2023-04-04 13:20:00,38.41,38.47,38.36,38.43,126121.0,37.5831,37.6418,37.5341,37.6026,126121.0
2023-04-04 13:30:00,38.42,38.51,38.39,38.46,161835.0,37.5928,37.6809,37.5635,37.632,161835.0
2023-04-04 13:40:00,38.45,38.5,38.29,38.4,176868.0,37.6222,37.6711,37.4656,37.5733,176868.0
2023-04-04 13:50:00,38.41,38.43,38.32,38.34,71682.0,37.5831,37.6026,37.495,37.5146,71682.0
2023-04-04 14:00:00,38.33,38.41,38.3,38.33,68977.0,37.5048,37.5831,37.4754,37.5048,68977.0
2023-04-04 14:10:00,38.35,38.41,38.27,38.29,130398.0,37.5244,37.5831,37.4461,37.4656,130398.0
2023-04-04 14:20:00,38.29,38.33,38.11,38.13,126032.0,37.4656,37.5048,37.2895,37.3091,126032.0
2023-04-04 14:30:00,38.13,38.26,38.05,38.23,105787.0,37.3091,37.4363,37.2308,37.4069,105787.0
2023-04-04 14:40:00,38.23,38.26,38.16,38.19,64287.0,37.4069,37.4363,37.3384,37.3678,64287.0
2023-04-04 14:50:00,38.2,38.23,38.06,38.1,69995.0,37.3776,37.4069,37.2406,37.2797,69995.0
2023-04-04 15:00:00,38.09,38.23,38.05,38.2,125910.0,37.27,37.4069,37.2308,37.3776,125910.0
2023-04-04 15:10:00,38.18,38.25,38.09,38.22,89924.0,37.358,37.4265,37.27,37.3972,89924.0
2023-04-04 15:20:00,38.23,38.29,38.08,38.08,145552.0,37.4069,37.4656,37.2602,37.2602,145552.0
2023-04-04 15:30:00,38.08,38.14,38.0,38.13,165336.0,37.2602,37.3189,37.1819,37.3091,165336.0
2023-04-04 15:40:00,38.14,38.15,37.99,38.08,206939.0,37.3189,37.3287,37.1721,37.2602,206939.0
2023-04-04 15:50:00,38.07,38.34,38.06,38.34,413107.0,37.2504,37.5146,37.2406,37.5146,413107.0
2023-04-05 09:30:00,38.06,38.18,38.04,38.05,222947.0,37.2406,37.358,37.221,37.2308,222947.0
2023-04-05 09:40:00,38.06,38.19,38.03,38.12,272109.0,37.2406,37.3678,37.2112,37.2993,272109.0
2023-04-05 09:50:00,38.12,38.27,38.11,38.2,397955.0,37.2993,37.4461,37.2895,37.3776,397955.0
2023-04-05 10:00:00,38.23,38.27,37.9,37.96,398114.0,37.4069,37.4461,37.084,37.1428,398114.0
2023-04-05 10:10:00,37.96,38.02,37.89,37.94,198201.0,37.1428,37.2015,37.0743,37.1232,198201.0
2023-04-05 10:20:00,37.94,38.14,37.87,37.89,240841.0,37.1232,37.3189,37.0547,37.0743,240841.0
2023-04-05 10:30:00,37.89,38.04,37.87,37.93,183606.0,37.0743,37.221,37.0547,37.1134,183606.0
2023-04-05 10:40:00,37.92,37.92,37.69,37.71,261412.0,37.1036,37.1036,36.8786,36.8981,261412.0
2023-04-05 10:50:00,37.71,37.73,37.59,37.63,263970.0,36.8981,36.9177,36.7807,36.8199,263970.0
2023-04-05 11:00:00,37.62,37.73,37.57,37.72,191533.0,36.8101,36.9177,36.7611,36.9079,191533.0
2023-04-05 11:10:00,37.72,37.82,37.67,37.75,265617.0,36.9079,37.0058,36.859,36.9373,265617.0
2023-04-05 11:20:00,37.75,37.79,37.65,37.7,182102.0,36.9373,36.9764,36.8394,36.8883,182102.0
2023-04-05 11:30:00,37.69,37.92,37.67,37.86,207373.0,36.8786,37.1036,36.859,37.0449,207373.0
2023-04-05 11:40:00,37.87,37.89,37.75,37.77,244145.0,37.0547,37.0743,36.9373,36.9568,244145.0
2023-04-05 11:50:00,37.78,37.84,37.69,37.83,104162.0,36.9666,37.0253,36.8786,37.0155,104162.0
2023-04-05 12:00:00,37.83,37.85,37.66,37.68,179845.0,37.0155,37.0351,36.8492,36.8688,179845.0
2023-04-05 12:10:00,37.67,37.72,37.58,37.72,232128.0,36.859,36.9079,36.7709,36.9079,232128.0
2023-04-05 12:20:00,37.73,37.73,37.5,37.58,368122.0,36.9177,36.9177,36.6927,36.7709,368122.0
2023-04-05 12:30:00,37.56,37.68,37.5,37.63,123938.0,36.7514,36.8688,36.6927,36.8199,123938.0
2023-04-05 12:40:00,37.62,37.65,37.53,37.54,151892.0,36.8101,36.8394,36.722,36.7318,151892.0
2023-04-05 12:50:00,37.54,37.63,37.49,37.58,113794.0,36.7318,36.8199,36.6829,36.7709,113794.0
2023-04-05 13:00:00,37.58,37.72,37.52,37.65,122608.0,36.7709,36.9079,36.7122,36.8394,122608.0
2023-04-05 13:10:00,37.64,37.79,37.63,37.78,194030.0,36.8296,36.9764,36.8199,36.9666,194030.0
2023-04-05 13:20:00,37.78,37.84,37.73,37.77,151013.0,36.9666,37.0253,36.9177,36.9568,151013.0
2023-04-05 13:30:00,37.79,37.83,37.74,37.8,91283.0,36.9764,37.0155,36.9275,36.9862,91283.0
2023-04-05 13:40:00,37.81,37.81,37.68,37.71,120586.0,36.996,36.996,36.8688,36.8981,120586.0
2023-04-05 13:50:00,37.72,37.87,37.71,37.86,185541.0,36.9079,37.0547,36.8981,37.0449,185541.0
2023-04-05 14:00:00,37.85,38.0,37.84,37.91,213430.0,37.0351,37.1819,37.0253,37.0938,213430.0
2023-04-05 14:10:00,37.92,37.94,37.83,37.93,213565.0,37.1036,37.1232,37.0155,37.1134,213565.0
2023-04-05 14:20:00,37.91,37.92,37.82,37.84,127595.0,37.0938,37.1036,37.0058,37.0253,127595.0
2023-04-05 14:30:00,37.84,38.03,37.83,37.98,126945.0,37.0253,37.2112,37.0155,37.1623,126945.0
2023-04-05 14:40:00,37.98,38.01,37.89,37.95,201931.0,37.1623,37.1917,37.0743,37.133,201931.0
2023-04-05 14:50:00,37.95,37.99,37.93,37.96,91197.0,37.133,37.1721,37.1134,37.1428,91197.0
2023-04-05 15:00:00,37.95,37.96,37.8,37.83,139137.0,37.133,37.1428,36.9862,37.0155,139137.0
2023-04-05 15:10:00,37.84,37.84,37.77,37.78,116502.0,37.0253,37.0253,36.9568,36.9666,116502.0
2023-04-05 15:20:00,37.77,37.92,37.76,37.87,178382.0,36.9568,37.1036,36.9471,37.0547,178382.0
2023-04-05 15:30:00,37.88,38.0,37.87,37.91,176079.0,37.0645,37.1819,37.0547,37.0938,176079.0
2023-04-05 15:40:00,37.91,38.02,37.86,37.93,179586.0,37.0938,37.2015,37.0449,37.1134,179586.0
2023-04-05 15:50:00,37.95,38.06,37.94,38.0,359047.0,37.133,37.2406,37.1232,37.1819,359047.0
2023-04-06 09:30:00,37.74,37.78,37.51,37.54,360709.0,36.9275,36.9666,36.7024,36.7318,360709.0
2023-04-06 09:40:00,37.52,37.55,37.43,37.52,250464.0,36.7122,36.7416,36.6242,36.7122,250464.0
2023-04-06 09:50:00,37.5,37.58,37.44,37.55,264508.0,36.6927,36.7709,36.6339,36.7416,264508.0
2023-04-06 10:00:00,37.56,37.77,37.54,37.71,250971.0,36.7514,36.9568,36.7318,36.8981,250971.0
2023-04-06 10:10:00,37.72,37.88,37.72,37.83,357330.0,36.9079,37.0645,36.9079,37.0155,357330.0
2023-04-06 10:20:00,37.82,37.82,37.69,37.75,237568.0,37.0058,37.0058,36.8786,36.9373,237568.0
2023-04-06 10:30:00,37.75,37.84,37.67,37.7,282472.0,36.9373,37.0253,36.859,36.8883,282472.0
2023-04-06 10:40:00,37.71,37.75,37.56,37.65,227504.0,36.8981,36.9373,36.7514,36.8394,227504.0
2023-04-06 10:50:00,37.65,37.67,37.56,37.64,130675.0,36.8394,36.859,36.7514,36.8296,130675.0
2023-04-06 11:00:00,37.63,37.85,37.58,37.8,207720.0,36.8199,37.0351,36.7709,36.9862,207720.0
2023-04-06 11:10:00,37.8,37.86,37.76,37.84,159470.0,36.9862,37.0449,36.9471,37.0253,159470.0
2023-04-06 11:20:00,37.85,37.9,37.81,37.84,105199.0,37.0351,37.084,36.996,37.0253,105199.0
2023-04-06 11:30:00,37.85,37.97,37.81,37.94,133506.0,37.0351,37.1525,36.996,37.1232,133506.0
2023-04-06 11:40:00,37.95,38.11,37.94,38.06,173135.0,37.133,37.2895,37.1232,37.2406,173135.0
2023-04-06 11:50:00,38.05,38.11,38.01,38.11,88308.0,37.2308,37.2895,37.1917,37.2895,88308.0
2023-04-06 12:00:00,38.11,38.25,38.11,38.18,180836.0,37.2895,37.4265,37.2895,37.358,180836.0
2023-04-06 12:10:00,38.17,38.25,38.16,38.18,129902.0,37.3482,37.4265,37.3384,37.358,129902.0
2023-04-06 12:20:00,38.17,38.23,38.14,38.2,84089.0,37.3482,37.4069,37.3189,37.3776,84089.0
2023-04-06 12:30:00,38.21,38.37,38.21,38.33,124511.0,37.3874,37.5439,37.3874,37.5048,124511.0
2023-04-06 12:40:00,38.33,38.4,38.31,38.32,78082.0,37.5048,37.5733,37.4852,37.495,78082.0
2023-04-06 12:50:00,38.32,38.38,38.23,38.24,65353.0,37.495,37.5537,37.4069,37.4167,65353.0
2023-04-06 13:00:00,38.25,38.36,38.2,38.31,117742.0,37.4265,37.5341,37.3776,37.4852,117742.0
2023-04-06 13:10:00,38.31,38.39,38.29,38.35,83014.0,37.4852,37.5635,37.4656,37.5244,83014.0
2023-04-06 13:20:00,38.36,38.41,38.34,38.36,75419.0,37.5341,37.5831,37.5146,37.5341,75419.0
2023-04-06 13:30:00,38.36,38.42,38.3,38.38,104321.0,37.5341,37.5928,37.4754,37.5537,104321.0
2023-04-06 13:40:00,38.38,38.39,38.28,38.32,53810.0,37.5537,37.5635,37.4559,37.495,53810.0
2023-04-06 13:50:00,38.32,38.38,38.29,38.32,98570.0,37.495,37.5537,37.4656,37.495,98570.0
2023-04-06 14:00:00,38.32,38.39,38.29,38.37,43467.0,37.495,37.5635,37.4656,37.5439,43467.0
2023-04-06 14:10:00,38.38,38.46,38.36,38.42,125315.0,37.5537,37.632,37.5341,37.5928,125315.0
2023-04-06 14:20:00,38.42,38.46,38.37,38.44,190417.0,37.5928,37.632,37.5439,37.6124,190417.0
2023-04-06 14:30:00,38.45,38.49,38.41,38.41,61939.0,37.6222,37.6613,37.5831,37.5831,61939.0
2023-04-06 14:40:00,38.42,38.45,38.39,38.41,55873.0,37.5928,37.6222,37.5635,37.5831,55873.0
2023-04-06 14:50:00,38.41,38.45,38.32,38.34,113127.0,37.5831,37.6222,37.495,37.5146,113127.0
2023-04-06 15:00:00,38.35,38.41,38.34,38.36,107442.0,37.5244,37.5831,37.5146,37.5341,107442.0
2023-04-06 15:10:00,38.35,38.35,38.22,38.23,141912.0,37.5244,37.5244,37.3972,37.4069,141912.0
2023-04-06 15:20:00,38.23,38.33,38.21,38.33,142441.0,37.4069,37.5048,37.3874,37.5048,142441.0
2023-04-06 15:30:00,38.33,38.39,38.32,38.34,119416.0,37.5048,37.5635,37.495,37.5146,119416.0
2023-04-06 15:40:00,38.34,38.38,38.29,38.37,110195.0,37.5146,37.5537,37.4656,37.5439,110195.0
2023-04-06 15:50:00,38.39,38.43,38.29,38.41,548457.0,37.5635,37.6026,37.4656,37.5831,548457.0
2023-04-10 09:30:00,37.66,37.73,37.48,37.61,521093.0,36.8492,36.9177,36.6731,36.8003,521093.0
2023-04-10 09:40:00,37.61,37.74,37.58,37.61,419924.0,36.8003,36.9275,36.7709,36.8003,419924.0
2023-04-10 09:50:00,37.61,37.64,37.5,37.54,300068.0,36.8003,36.8296,36.6927,36.7318,300068.0
2023-04-10 10:00:00,37.54,37.75,37.5,37.75,348802.0,36.7318,36.9373,36.6927,36.9373,348802.0
2023-04-10 10:10:00,37.74,37.82,37.7,37.71,245611.0,36.9275,37.0058,36.8883,36.8981,245611.0
2023-04-10 10:20:00,37.71,37.73,37.59,37.63,211555.0,36.8981,36.9177,36.7807,36.8199,211555.0
2023-04-10 10:30:00,37.64,37.85,37.63,37.81,299885.0,36.8296,37.0351,36.8199,36.996,299885.0
2023-04-10 10:40:00,37.82,37.88,37.75,37.81,266639.0,37.0058,37.0645,36.9373,36.996,266639.0
2023-04-10 10:50:00,37.8,37.8,37.69,37.69,158079.0,36.9862,36.9862,36.8786,36.8786,158079.0
2023-04-10 11:00:00,37.69,37.86,37.69,37.84,143683.0,36.8786,37.0449,36.8786,37.0253,143683.0
2023-04-10 11:10:00,37.84,37.94,37.84,37.89,101280.0,37.0253,37.1232,37.0253,37.0743,101280.0
2023-04-10 11:20:00,37.9,37.94,37.83,37.88,96495.0,37.084,37.1232,37.0155,37.0645,96495.0
2023-04-10 11:30:00,37.89,37.98,37.89,37.98,74090.0,37.0743,37.1623,37.0743,37.1623,74090.0
2023-04-10 11:40:00,37.98,38.0,37.92,37.97,104519.0,37.1623,37.1819,37.1036,37.1525,104519.0
2023-04-10 11:50:00,37.97,37.97,37.77,37.78,156016.0,37.1525,37.1525,36.9568,36.9666,156016.0
2023-04-10 12:00:00,37.78,37.78,37.57,37.65,259379.0,36.9666,36.9666,36.7611,36.8394,259379.0
2023-04-10 12:10:00,37.66,37.7,37.62,37.69,99842.0,36.8492,36.8883,36.8101,36.8786,99842.0
2023-04-10 12:20:00,37.7,37.78,37.7,37.75,106152.0,36.8883,36.9666,36.8883,36.9373,106152.0
2023-04-10 12:30:00,37.75,38.12,37.75,38.09,148999.0,36.9373,37.2993,36.9373,37.27,148999.0
2023-04-10 12:40:00,38.08,38.16,38.04,38.11,85048.0,37.2602,37.3384,37.221,37.2895,85048.0
2023-04-10 12:50:00,38.12,38.15,38.08,38.14,67301.0,37.2993,37.3287,37.2602,37.3189,67301.0
2023-04-10 13:00:00,38.15,38.23,38.13,38.22,104946.0,37.3287,37.4069,37.3091,37.3972,104946.0
2023-04-10 13:10:00,38.21,38.29,38.21,38.24,120732.0,37.3874,37.4656,37.3874,37.4167,120732.0
2023-04-10 13:20:00,38.23,38.26,38.19,38.26,98683.0,37.4069,37.4363,37.3678,37.4363,98683.0
2023-04-10 13:30:00,38.26,38.28,38.17,38.17,70742.0,37.4363,37.4559,37.3482,37.3482,70742.0
2023-04-10 13:40:00,38.17,38.32,38.12,38.27,178480.0,37.3482,37.495,37.2993,37.4461,178480.0
2023-04-10 13:50:00,38.28,38.29,38.2,38.24,95120.0,37.4559,37.4656,37.3776,37.4167,95120.0
2023-04-10 14:00:00,38.23,38.3,38.17,38.22,80190.0,37.4069,37.4754,37.3482,37.3972,80190.0
2023-04-10 14:10:00,38.22,38.36,38.19,38.33,89985.0,37.3972,37.5341,37.3678,37.5048,89985.0
2023-04-10 14:20:00,38.33,38.35,38.25,38.27,58895.0,37.5048,37.5244,37.4265,37.4461,58895.0
2023-04-10 14:30:00,38.29,38.33,38.23,38.25,89349.0,37.4656,37.5048,37.4069,37.4265,89349.0
2023-04-10 14:40:00,38.25,38.25,38.18,38.21,162401.0,37.4265,37.4265,37.358,37.3874,162401.0
2023-04-10 14:50:00,38.22,38.38,38.22,38.36,91368.0,37.3972,37.5537,37.3972,37.5341,91368.0
2023-04-10 15:00:00,38.38,38.42,38.31,38.37,108720.0,37.5537,37.5928,37.4852,37.5439,108720.0
2023-04-10 15:10:00,38.37,38.39,38.28,38.36,90239.0,37.5439,37.5635,37.4559,37.5341,90239.0
2023-04-10 15:20:00,38.36,38.37,38.26,38.27,77669.0,37.5341,37.5439,37.4363,37.4461,77669.0
2023-04-10 15:30:00,38.27,38.34,38.24,38.3,87403.0,37.4461,37.5146,37.4167,37.4754,87403.0
2023-04-10 15:40:00,38.32,38.4,38.28,38.39,122076.0,37.495,37.5733,37.4559,37.5635,122076.0
2023-04-10 15:50:00,38.39,38.54,38.33,38.53,299622.0,37.5635,37.7103,37.5048,37.7005,299622.0
2023-04-11 09:30:00,38.67,38.69,38.5,38.57,324779.0,37.8375,37.857,37.6711,37.7396,324779.0
2023-04-11 09:40:00,38.58,38.64,38.48,38.56,209600.0,37.7494,37.8081,37.6516,37.7298,209600.0
2023-04-11 09:50:00,38.57,38.61,38.44,38.48,184390.0,37.7396,37.7788,37.6124,37.6516,184390.0
2023-04-11 10:00:00,38.48,38.58,38.44,38.57,176490.0,37.6516,37.7494,37.6124,37.7396,176490.0
2023-04-11 10:10:00,38.57,38.59,38.43,38.48,186719.0,37.7396,37.7592,37.6026,37.6516,186719.0
2023-04-11 10:20:00,38.48,38.63,38.48,38.62,177577.0,37.6516,37.7983,37.6516,37.7885,177577.0
2023-04-11 10:30:00,38.62,38.63,38.39,38.45,166898.0,37.7885,37.7983,37.5635,37.6222,166898.0
2023-04-11 10:40:00,38.43,38.49,38.32,38.45,204402.0,37.6026,37.6613,37.495,37.6222,204402.0
2023-04-11 10:50:00,38.46,38.48,38.39,38.44,92012.0,37.632,37.6516,37.5635,37.6124,92012.0
2023-04-11 11:00:00,38.44,38.52,38.44,38.46,89802.0,37.6124,37.6907,37.6124,37.632,89802.0
2023-04-11 11:10:00,38.46,38.59,38.44,38.58,108097.0,37.632,37.7592,37.6124,37.7494,108097.0
2023-04-11 11:20:00,38.58,38.65,38.56,38.57,187670.0,37.7494,37.8179,37.7298,37.7396,187670.0
2023-04-11 11:30:00,38.56,38.59,38.47,38.55,115434.0,37.7298,37.7592,37.6418,37.72,115434.0
2023-04-11 11:40:00,38.55,38.6,38.47,38.59,77546.0,37.72,37.769,37.6418,37.7592,77546.0
2023-04-11 11:50:00,38.59,38.65,38.56,38.63,86444.0,37.7592,37.8179,37.7298,37.7983,86444.0
2023-04-11 12:00:00,38.63,38.68,38.61,38.65,96496.0,37.7983,37.8472,37.7788,37.8179,96496.0
2023-04-11 12:10:00,38.65,38.76,38.65,38.67,93117.0,37.8179,37.9255,37.8179,37.8375,93117.0
2023-04-11 12:20:00,38.69,38.74,38.62,38.69,83455.0,37.857,37.906,37.7885,37.857,83455.0
2023-04-11 12:30:00,38.7,38.74,38.57,38.59,125270.0,37.8668,37.906,37.7396,37.7592,125270.0
2023-04-11 12:40:00,38.6,38.69,38.6,38.68,47591.0,37.769,37.857,37.769,37.8472,47591.0
2023-04-11 12:50:00,38.68,38.75,38.66,38.72,69869.0,37.8472,37.9157,37.8277,37.8864,69869.0
2023-04-11 13:00:00,38.73,38.82,38.68,38.77,113044.0,37.8962,37.9842,37.8472,37.9353,113044.0
2023-04-11 13:10:00,38.77,38.78,38.66,38.71,86428.0,37.9353,37.9451,37.8277,37.8766,86428.0
2023-04-11 13:20:00,38.73,38.75,38.67,38.75,51825.0,37.8962,37.9157,37.8375,37.9157,51825.0
2023-04-11 13:30:00,38.76,38.79,38.7,38.76,145371.0,37.9255,37.9549,37.8668,37.9255,145371.0
2023-04-11 13:40:00,38.76,38.84,38.74,38.83,107427.0,37.9255,38.0038,37.906,37.994,107427.0
2023-04-11 13:50:00,38.83,38.86,38.78,38.85,58926.0,37.994,38.0234,37.9451,38.0136,58926.0
2023-04-11 14:00:00,38.85,38.88,38.81,38.84,83848.0,38.0136,38.0429,37.9745,38.0038,83848.0
2023-04-11 14:10:00,38.84,38.87,38.77,38.85,72621.0,38.0038,38.0332,37.9353,38.0136,72621.0
2023-04-11 14:20:00,38.85,38.89,38.82,38.89,49901.0,38.0136,38.0527,37.9842,38.0527,49901.0
2023-04-11 14:30:00,38.89,38.93,38.86,38.9,92079.0,38.0527,38.0919,38.0234,38.0625,92079.0
2023-04-11 14:40:00,38.89,38.92,38.89,38.91,108371.0,38.0527,38.0821,38.0527,38.0723,108371.0
2023-04-11 14:50:00,38.9,38.9,38.84,38.89,84153.0,38.0625,38.0625,38.0038,38.0527,84153.0
2023-04-11 15:00:00,38.89,38.89,38.78,38.82,139028.0,38.0527,38.0527,37.9451,37.9842,139028.0
2023-04-11 15:10:00,38.82,38.91,38.81,38.9,71538.0,37.9842,38.0723,37.9745,38.0625,71538.0
2023-04-11 15:20:00,38.89,38.94,38.84,38.89,79326.0,38.0527,38.1017,38.0038,38.0527,79326.0
2023-04-11 15:30:00,38.89,38.91,38.71,38.74,121649.0,38.0527,38.0723,37.8766,37.906,121649.0
2023-04-11 15:40:00,38.72,38.75,38.55,38.56,433822.0,37.8864,37.9157,37.72,37.7298,433822.0
2023-04-11 15:50:00,38.56,38.56,38.4,38.52,427031.0,37.7298,37.7298,37.5733,37.6907,427031.0
2023-04-12 09:30:00,39.14,39.21,39.03,39.09,551882.0,38.2973,38.3658,38.1897,38.2484,551882.0
2023-04-12 09:40:00,39.09,39.14,38.64,38.78,474420.0,38.2484,38.2973,37.8081,37.9451,474420.0
2023-04-12 09:50:00,38.77,38.94,38.67,38.82,288012.0,37.9353,38.1017,37.8375,37.9842,288012.0
2023-04-12 10:00:00,38.81,39.02,38.7,38.97,444110.0,37.9745,38.1799,37.8668,38.131,444110.0
2023-04-12 10:10:00,38.98,39.12,38.93,38.95,202424.0,38.1408,38.2778,38.0919,38.1114,202424.0
2023-04-12 10:20:00,38.96,39.12,38.86,39.04,297110.0,38.1212,38.2778,38.0234,38.1995,297110.0
2023-04-12 10:30:00,39.05,39.09,38.53,38.58,421165.0,38.2093,38.2484,37.7005,37.7494,421165.0
2023-04-12 10:40:00,38.57,38.74,38.55,38.67,258824.0,37.7396,37.906,37.72,37.8375,258824.0
2023-04-12 10:50:00,38.64,38.72,38.34,38.37,266430.0,37.8081,37.8864,37.5146,37.5439,266430.0
2023-04-12 11:00:00,38.37,38.46,38.18,38.22,284902.0,37.5439,37.632,37.358,37.3972,284902.0
2023-04-12 11:10:00,38.22,38.32,38.1,38.26,411861.0,37.3972,37.495,37.2797,37.4363,411861.0
2023-04-12 11:20:00,38.26,38.49,38.26,38.48,213661.0,37.4363,37.6613,37.4363,37.6516,213661.0
2023-04-12 11:30:00,38.49,38.5,38.39,38.41,152845.0,37.6613,37.6711,37.5635,37.5831,152845.0
2023-04-12 11:40:00,38.42,38.66,38.41,38.63,124699.0,37.5928,37.8277,37.5831,37.7983,124699.0
2023-04-12 11:50:00,38.63,38.73,38.59,38.69,105837.0,37.7983,37.8962,37.7592,37.857,105837.0
2023-04-12 12:00:00,38.7,38.8,38.67,38.76,137034.0,37.8668,37.9647,37.8375,37.9255,137034.0
2023-04-12 12:10:00,38.76,38.79,38.68,38.73,248644.0,37.9255,37.9549,37.8472,37.8962,248644.0
2023-04-12 12:20:00,38.73,38.82,38.68,38.75,100586.0,37.8962,37.9842,37.8472,37.9157,100586.0
2023-04-12 12:30:00,38.76,38.81,38.73,38.78,114192.0,37.9255,37.9745,37.8962,37.9451,114192.0
2023-04-12 12:40:00,38.79,38.84,38.68,38.77,90573.0,37.9549,38.0038,37.8472,37.9353,90573.0
2023-04-12 12:50:00,38.78,38.88,38.72,38.86,192941.0,37.9451,38.0429,37.8864,38.0234,192941.0
2023-04-12 13:00:00,38.85,38.92,38.74,38.9,88789.0,38.0136,38.0821,37.906,38.0625,88789.0
2023-04-12 13:10:00,38.91,39.02,38.9,38.92,194268.0,38.0723,38.1799,38.0625,38.0821,194268.0
2023-04-12 13:20:00,38.91,38.97,38.86,38.94,76371.0,38.0723,38.131,38.0234,38.1017,76371.0
2023-04-12 13:30:00,38.96,39.01,38.84,38.86,150631.0,38.1212,38.1701,38.0038,38.0234,150631.0
2023-04-12 13:40:00,38.85,38.9,38.78,38.85,138342.0,38.0136,38.0625,37.9451,38.0136,138342.0
2023-04-12 13:50:00,38.83,38.88,38.81,38.85,82624.0,37.994,38.0429,37.9745,38.0136,82624.0
2023-04-12 14:00:00,38.84,38.97,38.72,38.78,246013.0,38.0038,38.131,37.8864,37.9451,246013.0
2023-04-12 14:10:00,38.78,39.0,38.7,38.97,210509.0,37.9451,38.1604,37.8668,38.131,210509.0
2023-04-12 14:20:00,38.97,39.02,38.44,38.49,448539.0,38.131,38.1799,37.6124,37.6613,448539.0
2023-04-12 14:30:00,38.49,38.49,38.26,38.31,299909.0,37.6613,37.6613,37.4363,37.4852,299909.0
2023-04-12 14:40:00,38.29,38.45,38.2,38.23,273917.0,37.4656,37.6222,37.3776,37.4069,273917.0
2023-04-12 14:50:00,38.23,38.4,38.19,38.32,219317.0,37.4069,37.5733,37.3678,37.495,219317.0
2023-04-12 15:00:00,38.32,38.44,38.21,38.26,246341.0,37.495,37.6124,37.3874,37.4363,246341.0
2023-04-12 15:10:00,38.25,38.25,37.96,38.01,427495.0,37.4265,37.4265,37.1428,37.1917,427495.0
2023-04-12 15:20:00,38.02,38.08,37.89,37.92,245513.0,37.2015,37.2602,37.0743,37.1036,245513.0
2023-04-12 15:30:00,37.92,38.1,37.9,38.09,239033.0,37.1036,37.2797,37.084,37.27,239033.0
2023-04-12 15:40:00,38.09,38.17,37.94,37.97,402507.0,37.27,37.3482,37.1232,37.1525,402507.0
2023-04-12 15:50:00,37.95,38.06,37.88,38.06,448437.0,37.133,37.2406,37.0645,37.2406,448437.0
2023-04-13 09:30:00,38.35,38.39,38.19,38.31,378821.0,37.5244,37.5635,37.3678,37.4852,378821.0
2023-04-13 09:40:00,38.31,38.41,38.24,38.38,257850.0,37.4852,37.5831,37.4167,37.5537,257850.0
2023-04-13 09:50:00,38.38,38.42,38.2,38.31,257139.0,37.5537,37.5928,37.3776,37.4852,257139.0
2023-04-13 10:00:00,38.33,38.51,38.26,38.46,393705.0,37.5048,37.6809,37.4363,37.632,393705.0
2023-04-13 10:10:00,38.46,38.79,38.44,38.76,343273.0,37.632,37.9549,37.6124,37.9255,343273.0
2023-04-13 10:20:00,38.75,38.8,38.66,38.76,169874.0,37.9157,37.9647,37.8277,37.9255,169874.0
2023-04-13 10:30:00,38.77,38.8,38.61,38.71,197721.0,37.9353,37.9647,37.7788,37.8766,197721.0
2023-04-13 10:40:00,38.69,38.7,38.59,38.63,219047.0,37.857,37.8668,37.7592,37.7983,219047.0
2023-04-13 10:50:00,38.64,38.77,38.62,38.64,198364.0,37.8081,37.9353,37.7885,37.8081,198364.0
2023-04-13 11:00:00,38.64,38.79,38.63,38.73,141419.0,37.8081,37.9549,37.7983,37.8962,141419.0
2023-04-13 11:10:00,38.74,38.76,38.65,38.69,80795.0,37.906,37.9255,37.8179,37.857,80795.0
2023-04-13 11:20:00,38.7,38.78,38.67,38.78,127159.0,37.8668,37.9451,37.8375,37.9451,127159.0
2023-04-13 11:30:00,38.78,38.83,38.72,38.8,150571.0,37.9451,37.994,37.8864,37.9647,150571.0
2023-04-13 11:40:00,38.82,38.86,38.75,38.76,161037.0,37.9842,38.0234,37.9157,37.9255,161037.0
2023-04-13 11:50:00,38.76,38.85,38.66,38.83,172060.0,37.9255,38.0136,37.8277,37.994,172060.0
2023-04-13 12:00:00,38.84,38.93,38.83,38.83,341805.0,38.0038,38.0919,37.994,37.994,341805.0
2023-04-13 12:10:00,38.85,38.95,38.83,38.92,178781.0,38.0136,38.1114,37.994,38.0821,178781.0
2023-04-13 12:20:00,38.92,38.98,38.9,38.96,107095.0,38.0821,38.1408,38.0625,38.1212,107095.0
2023-04-13 12:30:00,38.96,38.97,38.9,38.93,84420.0,38.1212,38.131,38.0625,38.0919,84420.0
2023-04-13 12:40:00,38.93,38.95,38.88,38.95,71812.0,38.0919,38.1114,38.0429,38.1114,71812.0
2023-04-13 12:50:00,38.94,39.0,38.92,38.98,93850.0,38.1017,38.1604,38.0821,38.1408,93850.0
2023-04-13 13:00:00,38.98,39.01,38.87,39.0,136323.0,38.1408,38.1701,38.0332,38.1604,136323.0
2023-04-13 13:10:00,39.0,39.14,39.0,39.13,167997.0,38.1604,38.2973,38.1604,38.2876,167997.0
2023-04-13 13:20:00,39.13,39.15,39.08,39.09,141904.0,38.2876,38.3071,38.2386,38.2484,141904.0
2023-04-13 13:30:00,39.1,39.15,39.06,39.15,101652.0,38.2582,38.3071,38.2191,38.3071,101652.0
2023-04-13 13:40:00,39.14,39.28,39.14,39.27,194180.0,38.2973,38.4343,38.2973,38.4245,194180.0
2023-04-13 13:50:00,39.27,39.34,39.25,39.3,180592.0,38.4245,38.493,38.405,38.4539,180592.0
2023-04-13 14:00:00,39.31,39.41,39.27,39.39,179717.0,38.4637,38.5615,38.4245,38.542,179717.0
2023-04-13 14:10:00,39.39,39.51,39.38,39.5,102046.0,38.542,38.6594,38.5322,38.6496,102046.0
2023-04-13 14:20:00,39.49,39.52,39.43,39.44,106687.0,38.6398,38.6692,38.5811,38.5909,106687.0
2023-04-13 14:30:00,39.44,39.48,39.38,39.45,107333.0,38.5909,38.63,38.5322,38.6007,107333.0
2023-04-13 14:40:00,39.44,39.53,39.42,39.49,78869.0,38.5909,38.6789,38.5713,38.6398,78869.0
2023-04-13 14:50:00,39.49,39.58,39.46,39.57,100232.0,38.6398,38.7279,38.6105,38.7181,100232.0
2023-04-13 15:00:00,39.57,39.59,39.5,39.55,190006.0,38.7181,38.7377,38.6496,38.6985,190006.0
2023-04-13 15:10:00,39.55,39.57,39.46,39.54,68957.0,38.6985,38.7181,38.6105,38.6887,68957.0
2023-04-13 15:20:00,39.55,39.62,39.49,39.57,82742.0,38.6985,38.767,38.6398,38.7181,82742.0
2023-04-13 15:30:00,39.55,39.56,39.46,39.48,129909.0,38.6985,38.7083,38.6105,38.63,129909.0
2023-04-13 15:40:00,39.48,39.63,39.47,39.49,159327.0,38.63,38.7768,38.6202,38.6398,159327.0
2023-04-13 15:50:00,39.49,39.53,39.43,39.52,335934.0,38.6398,38.6789,38.5811,38.6692,335934.0
2023-04-14 09:30:00,39.32,39.72,39.32,39.67,415706.0,38.4735,38.8649,38.4735,38.8159,415706.0
2023-04-14 09:40:00,39.66,39.9,39.58,39.86,387954.0,38.8062,39.041,38.7279,39.0018,387954.0
2023-04-14 09:50:00,39.87,39.99,39.84,39.91,264243.0,39.0116,39.129,38.9823,39.0508,264243.0
2023-04-14 10:00:00,39.87,39.94,39.29,39.38,689043.0,39.0116,39.0801,38.4441,38.5322,689043.0
2023-04-14 10:10:00,39.39,39.51,39.21,39.27,377876.0,38.542,38.6594,38.3658,38.4245,377876.0
2023-04-14 10:20:00,39.28,39.37,39.13,39.19,254708.0,38.4343,38.5224,38.2876,38.3463,254708.0
2023-04-14 10:30:00,39.19,39.29,39.09,39.29,222634.0,38.3463,38.4441,38.2484,38.4441,222634.0
2023-04-14 10:40:00,39.28,39.31,39.04,39.21,256897.0,38.4343,38.4637,38.1995,38.3658,256897.0
2023-04-14 10:50:00,39.21,39.29,39.01,39.16,189823.0,38.3658,38.4441,38.1701,38.3169,189823.0
2023-04-14 11:00:00,39.16,39.18,38.97,39.11,209132.0,38.3169,38.3365,38.131,38.268,209132.0
2023-04-14 11:10:00,39.11,39.23,39.07,39.16,185412.0,38.268,38.3854,38.2289,38.3169,185412.0
2023-04-14 11:20:00,39.17,39.2,38.94,38.98,101649.0,38.3267,38.3561,38.1017,38.1408,101649.0
2023-04-14 11:30:00,38.98,39.06,38.93,38.94,81107.0,38.1408,38.2191,38.0919,38.1017,81107.0
2023-04-14 11:40:00,38.93,39.04,38.91,38.94,125140.0,38.0919,38.1995,38.0723,38.1017,125140.0
2023-04-14 11:50:00,38.94,39.03,38.88,39.02,96888.0,38.1017,38.1897,38.0429,38.1799,96888.0
2023-04-14 12:00:00,39.02,39.05,38.83,38.92,131376.0,38.1799,38.2093,37.994,38.0821,131376.0
2023-04-14 12:10:00,38.91,38.92,38.8,38.86,107807.0,38.0723,38.0821,37.9647,38.0234,107807.0
2023-04-14 12:20:00,38.86,38.91,38.82,38.85,61890.0,38.0234,38.0723,37.9842,38.0136,61890.0
2023-04-14 12:30:00,38.85,38.85,38.71,38.73,127523.0,38.0136,38.0136,37.8766,37.8962,127523.0
2023-04-14 12:40:00,38.73,38.78,38.55,38.63,213745.0,37.8962,37.9451,37.72,37.7983,213745.0
2023-04-14 12:50:00,38.62,38.67,38.56,38.62,96890.0,37.7885,37.8375,37.7298,37.7885,96890.0
2023-04-14 13:00:00,38.61,38.84,38.6,38.78,160850.0,37.7788,38.0038,37.769,37.9451,160850.0
2023-04-14 13:10:00,38.79,38.96,38.79,38.91,116782.0,37.9549,38.1212,37.9549,38.0723,116782.0
2023-04-14 13:20:00,38.91,38.91,38.69,38.69,96141.0,38.0723,38.0723,37.857,37.857,96141.0
2023-04-14 13:30:00,38.69,38.69,38.54,38.59,135296.0,37.857,37.857,37.7103,37.7592,135296.0
2023-04-14 13:40:00,38.6,38.72,38.59,38.69,120114.0,37.769,37.8864,37.7592,37.857,120114.0
2023-04-14 13:50:00,38.69,38.84,38.68,38.82,70003.0,37.857,38.0038,37.8472,37.9842,70003.0
2023-04-14 14:00:00,38.81,38.87,38.72,38.85,89641.0,37.9745,38.0332,37.8864,38.0136,89641.0
2023-04-14 14:10:00,38.85,38.98,38.83,38.93,96216.0,38.0136,38.1408,37.994,38.0919,96216.0
2023-04-14 14:20:00,38.92,39.07,38.91,39.07,146707.0,38.0821,38.2289,38.0723,38.2289,146707.0
2023-04-14 14:30:00,39.08,39.15,39.03,39.06,148102.0,38.2386,38.3071,38.1897,38.2191,148102.0
2023-04-14 14:40:00,39.05,39.15,39.0,39.14,134071.0,38.2093,38.3071,38.1604,38.2973,134071.0
2023-04-14 14:50:00,39.14,39.14,39.03,39.12,145764.0,38.2973,38.2973,38.1897,38.2778,145764.0
2023-04-14 15:00:00,39.12,39.12,38.98,39.01,139780.0,38.2778,38.2778,38.1408,38.1701,139780.0
2023-04-14 15:10:00,39.02,39.02,38.72,38.84,258225.0,38.1799,38.1799,37.8864,38.0038,258225.0
2023-04-14 15:20:00,38.85,39.08,38.77,39.04,146489.0,38.0136,38.2386,37.9353,38.1995,146489.0
2023-04-14 15:30:00,39.04,39.19,39.01,39.18,88357.0,38.1995,38.3463,38.1701,38.3365,88357.0
2023-04-14 15:40:00,39.18,39.32,39.15,39.27,297128.0,38.3365,38.4735,38.3071,38.4245,297128.0
2023-04-14 15:50:00,39.26,39.29,39.16,39.25,523138.0,38.4148,38.4441,38.3169,38.405,523138.0
2023-04-17 09:30:00,39.21,39.4,39.15,39.32,287235.0,38.3658,38.5517,38.3071,38.4735,287235.0
2023-04-17 09:40:00,39.32,39.42,39.19,39.23,269042.0,38.4735,38.5713,38.3463,38.3854,269042.0
2023-04-17 09:50:00,39.23,39.36,39.18,39.27,245560.0,38.3854,38.5126,38.3365,38.4245,245560.0
2023-04-17 10:00:00,39.28,39.42,39.18,39.22,253642.0,38.4343,38.5713,38.3365,38.3756,253642.0
2023-04-17 10:10:00,39.24,39.38,39.18,39.34,140151.0,38.3952,38.5322,38.3365,38.493,140151.0
2023-04-17 10:20:00,39.34,39.41,39.29,39.3,143067.0,38.493,38.5615,38.4441,38.4539,143067.0
2023-04-17 10:30:00,39.29,39.4,39.12,39.17,229539.0,38.4441,38.5517,38.2778,38.3267,229539.0
2023-04-17 10:40:00,39.16,39.22,39.06,39.21,148337.0,38.3169,38.3756,38.2191,38.3658,148337.0
2023-04-17 10:50:00,39.21,39.26,39.09,39.19,99513.0,38.3658,38.4148,38.2484,38.3463,99513.0
2023-04-17 11:00:00,39.19,39.24,39.09,39.19,127852.0,38.3463,38.3952,38.2484,38.3463,127852.0
2023-04-17 11:10:00,39.19,39.22,39.09,39.17,78468.0,38.3463,38.3756,38.2484,38.3267,78468.0
2023-04-17 11:20:00,39.15,39.28,39.1,39.11,78779.0,38.3071,38.4343,38.2582,38.268,78779.0
2023-04-17 11:30:00,39.11,39.12,38.86,38.92,292745.0,38.268,38.2778,38.0234,38.0821,292745.0
2023-04-17 11:40:00,38.93,38.97,38.85,38.94,135443.0,38.0919,38.131,38.0136,38.1017,135443.0
2023-04-17 11:50:00,38.95,39.03,38.93,38.99,120223.0,38.1114,38.1897,38.0919,38.1506,120223.0
2023-04-17 12:00:00,39.0,39.05,38.95,39.03,85636.0,38.1604,38.2093,38.1114,38.1897,85636.0
2023-04-17 12:10:00,39.02,39.05,38.93,38.95,76709.0,38.1799,38.2093,38.0919,38.1114,76709.0
2023-04-17 12:20:00,38.96,39.0,38.87,39.0,143375.0,38.1212,38.1604,38.0332,38.1604,143375.0
2023-04-17 12:30:00,39.0,39.05,38.95,38.99,122654.0,38.1604,38.2093,38.1114,38.1506,122654.0
2023-04-17 12:40:00,39.0,39.08,38.98,39.0,71435.0,38.1604,38.2386,38.1408,38.1604,71435.0
2023-04-17 12:50:00,38.99,39.03,38.94,39.02,50833.0,38.1506,38.1897,38.1017,38.1799,50833.0
2023-04-17 13:00:00,39.03,39.05,38.92,38.96,82232.0,38.1897,38.2093,38.0821,38.1212,82232.0
2023-04-17 13:10:00,38.95,39.11,38.93,39.08,152850.0,38.1114,38.268,38.0919,38.2386,152850.0
2023-04-17 13:20:00,39.09,39.1,39.01,39.08,33802.0,38.2484,38.2582,38.1701,38.2386,33802.0
2023-04-17 13:30:00,39.07,39.11,39.06,39.1,95317.0,38.2289,38.268,38.2191,38.2582,95317.0
2023-04-17 13:40:00,39.11,39.11,39.01,39.04,77749.0,38.268,38.268,38.1701,38.1995,77749.0
2023-04-17 13:50:00,39.04,39.04,38.86,38.89,165426.0,38.1995,38.1995,38.0234,38.0527,165426.0
2023-04-17 14:00:00,38.9,38.9,38.82,38.89,103453.0,38.0625,38.0625,37.9842,38.0527,103453.0
2023-04-17 14:10:00,38.87,38.96,38.86,38.92,69969.0,38.0332,38.1212,38.0234,38.0821,69969.0
2023-04-17 14:20:00,38.92,38.99,38.92,38.98,66161.0,38.0821,38.1506,38.0821,38.1408,66161.0
2023-04-17 14:30:00,38.98,39.06,38.96,39.04,76879.0,38.1408,38.2191,38.1212,38.1995,76879.0
2023-04-17 14:40:00,39.07,39.24,39.06,39.23,182738.0,38.2289,38.3952,38.2191,38.3854,182738.0
2023-04-17 14:50:00,39.23,39.32,39.21,39.27,120788.0,38.3854,38.4735,38.3658,38.4245,120788.0
2023-04-17 15:00:00,39.3,39.4,39.3,39.39,92170.0,38.4539,38.5517,38.4539,38.542,92170.0
2023-04-17 15:10:00,39.39,39.46,39.35,39.43,145496.0,38.542,38.6105,38.5028,38.5811,145496.0
2023-04-17 15:20:00,39.43,39.52,39.43,39.52,132472.0,38.5811,38.6692,38.5811,38.6692,132472.0
2023-04-17 15:30:00,39.51,39.52,39.42,39.44,158234.0,38.6594,38.6692,38.5713,38.5909,158234.0
2023-04-17 15:40:00,39.43,39.48,39.39,39.46,218020.0,38.5811,38.63,38.542,38.6105,218020.0
2023-04-17 15:50:00,39.46,39.65,39.45,39.64,435634.0,38.6105,38.7964,38.6007,38.7866,435634.0
2023-04-18 09:30:00,40.1,40.12,39.94,40.03,296771.0,39.2367,39.2562,39.0801,39.1682,296771.0
2023-04-18 09:40:00,40.03,40.13,40.01,40.09,188079.0,39.1682,39.266,39.1486,39.2269,188079.0
2023-04-18 09:50:00,40.09,40.09,39.79,39.84,160513.0,39.2269,39.2269,38.9334,38.9823,160513.0
2023-04-18 10:00:00,39.84,39.85,39.59,39.75,282246.0,38.9823,38.9921,38.7377,38.8942,282246.0
2023-04-18 10:10:00,39.76,39.76,39.64,39.71,231566.0,38.904,38.904,38.7866,38.8551,231566.0
2023-04-18 10:20:00,39.72,39.76,39.46,39.49,318207.0,38.8649,38.904,38.6105,38.6398,318207.0
2023-04-18 10:30:00,39.48,39.49,39.34,39.45,173217.0,38.63,38.6398,38.493,38.6007,173217.0
2023-04-18 10:40:00,39.46,39.59,39.44,39.48,199117.0,38.6105,38.7377,38.5909,38.63,199117.0
2023-04-18 10:50:00,39.47,39.53,39.34,39.44,231797.0,38.6202,38.6789,38.493,38.5909,231797.0
2023-04-18 11:00:00,39.43,39.54,39.4,39.45,190516.0,38.5811,38.6887,38.5517,38.6007,190516.0
2023-04-18 11:10:00,39.43,39.5,39.36,39.43,137340.0,38.5811,38.6496,38.5126,38.5811,137340.0
2023-04-18 11:20:00,39.43,39.5,39.35,39.49,181967.0,38.5811,38.6496,38.5028,38.6398,181967.0
2023-04-18 11:30:00,39.49,39.59,39.31,39.32,440883.0,38.6398,38.7377,38.4637,38.4735,440883.0
2023-04-18 11:40:00,39.31,39.48,39.28,39.46,196576.0,38.4637,38.63,38.4343,38.6105,196576.0
2023-04-18 11:50:00,39.45,39.45,39.36,39.43,74547.0,38.6007,38.6007,38.5126,38.5811,74547.0
2023-04-18 12:00:00,39.42,39.57,39.39,39.56,108434.0,38.5713,38.7181,38.542,38.7083,108434.0
2023-04-18 12:10:00,39.57,39.65,39.56,39.62,106168.0,38.7181,38.7964,38.7083,38.767,106168.0
2023-04-18 12:20:00,39.62,39.7,39.6,39.7,77795.0,38.767,38.8453,38.7474,38.8453,77795.0
2023-04-18 12:30:00,39.7,39.71,39.62,39.62,63852.0,38.8453,38.8551,38.767,38.767,63852.0
2023-04-18 12:40:00,39.61,39.68,39.59,39.66,70423.0,38.7572,38.8257,38.7377,38.8062,70423.0
2023-04-18 12:50:00,39.66,39.69,39.52,39.57,209434.0,38.8062,38.8355,38.6692,38.7181,209434.0
2023-04-18 13:00:00,39.58,39.71,39.54,39.69,80950.0,38.7279,38.8551,38.6887,38.8355,80950.0
2023-04-18 13:10:00,39.69,39.71,39.57,39.6,134394.0,38.8355,38.8551,38.7181,38.7474,134394.0
2023-04-18 13:20:00,39.59,39.61,39.54,39.55,92795.0,38.7377,38.7572,38.6887,38.6985,92795.0
2023-04-18 13:30:00,39.54,39.68,39.52,39.65,93208.0,38.6887,38.8257,38.6692,38.7964,93208.0
2023-04-18 13:40:00,39.64,39.78,39.62,39.74,104565.0,38.7866,38.9236,38.767,38.8844,104565.0
2023-04-18 13:50:00,39.73,39.76,39.61,39.63,83873.0,38.8746,38.904,38.7572,38.7768,83873.0
2023-04-18 14:00:00,39.63,39.67,39.55,39.64,122040.0,38.7768,38.8159,38.6985,38.7866,122040.0
2023-04-18 14:10:00,39.64,39.71,39.57,39.63,170495.0,38.7866,38.8551,38.7181,38.7768,170495.0
2023-04-18 14:20:00,39.63,39.78,39.62,39.73,74082.0,38.7768,38.9236,38.767,38.8746,74082.0
2023-04-18 14:30:00,39.72,39.78,39.7,39.76,51606.0,38.8649,38.9236,38.8453,38.904,51606.0
2023-04-18 14:40:00,39.75,39.76,39.41,39.51,507220.0,38.8942,38.904,38.5615,38.6594,507220.0
2023-04-18 14:50:00,39.51,39.6,39.43,39.59,102399.0,38.6594,38.7474,38.5811,38.7377,102399.0
2023-04-18 15:00:00,39.6,39.73,39.59,39.69,138688.0,38.7474,38.8746,38.7377,38.8355,138688.0
2023-04-18 15:10:00,39.7,39.74,39.66,39.73,159702.0,38.8453,38.8844,38.8062,38.8746,159702.0
2023-04-18 15:20:00,39.74,39.77,39.6,39.67,167119.0,38.8844,38.9138,38.7474,38.8159,167119.0
2023-04-18 15:30:00,39.66,39.73,39.62,39.67,211836.0,38.8062,38.8746,38.767,38.8159,211836.0
2023-04-18 15:40:00,39.66,39.75,39.64,39.71,131745.0,38.8062,38.8942,38.7866,38.8551,131745.0
2023-04-18 15:50:00,39.71,39.82,39.62,39.71,341777.0,38.8551,38.9627,38.767,38.8551,341777.0
2023-04-19 09:30:00,39.13,39.26,39.11,39.14,435300.0,38.2876,38.4148,38.268,38.2973,435300.0
2023-04-19 09:40:00,39.14,39.21,39.11,39.14,300729.0,38.2973,38.3658,38.268,38.2973,300729.0
2023-04-19 09:50:00,39.15,39.22,39.11,39.14,104379.0,38.3071,38.3756,38.268,38.2973,104379.0
2023-04-19 10:00:00,39.14,39.3,39.13,39.29,198282.0,38.2973,38.4539,38.2876,38.4441,198282.0
2023-04-19 10:10:00,39.3,39.36,39.22,39.3,190771.0,38.4539,38.5126,38.3756,38.4539,190771.0
2023-04-19 10:20:00,39.3,39.34,39.21,39.34,172058.0,38.4539,38.493,38.3658,38.493,172058.0
2023-04-19 10:30:00,39.33,39.42,39.31,39.42,127378.0,38.4833,38.5713,38.4637,38.5713,127378.0
2023-04-19 10:40:00,39.42,39.51,39.36,39.39,200452.0,38.5713,38.6594,38.5126,38.542,200452.0
2023-04-19 10:50:00,39.4,39.48,39.38,39.42,127486.0,38.5517,38.63,38.5322,38.5713,127486.0
2023-04-19 11:00:00,39.44,39.52,39.4,39.43,278497.0,38.5909,38.6692,38.5517,38.5811,278497.0
2023-04-19 11:10:00,39.42,39.52,39.42,39.48,122453.0,38.5713,38.6692,38.5713,38.63,122453.0
2023-04-19 11:20:00,39.47,39.49,39.36,39.43,152491.0,38.6202,38.6398,38.5126,38.5811,152491.0
2023-04-19 11:30:00,39.42,39.5,39.33,39.46,157868.0,38.5713,38.6496,38.4833,38.6105,157868.0
2023-04-19 11:40:00,39.48,39.52,39.43,39.46,116008.0,38.63,38.6692,38.5811,38.6105,116008.0
2023-04-19 11:50:00,39.45,39.57,39.43,39.55,120460.0,38.6007,38.7181,38.5811,38.6985,120460.0
2023-04-19 12:00:00,39.56,39.6,39.5,39.55,247461.0,38.7083,38.7474,38.6496,38.6985,247461.0
2023-04-19 12:10:00,39.55,39.62,39.54,39.57,116288.0,38.6985,38.767,38.6887,38.7181,116288.0
2023-04-19 12:20:00,39.57,39.61,39.54,39.61,175453.0,38.7181,38.7572,38.6887,38.7572,175453.0
2023-04-19 12:30:00,39.61,39.68,39.6,39.64,74813.0,38.7572,38.8257,38.7474,38.7866,74813.0
2023-04-19 12:40:00,39.64,39.69,39.6,39.63,58840.0,38.7866,38.8355,38.7474,38.7768,58840.0
2023-04-19 12:50:00,39.62,39.67,39.6,39.65,60840.0,38.767,38.8159,38.7474,38.7964,60840.0
2023-04-19 13:00:00,39.66,39.76,39.62,39.72,125266.0,38.8062,38.904,38.767,38.8649,125266.0
2023-04-19 13:10:00,39.73,39.76,39.57,39.62,244321.0,38.8746,38.904,38.7181,38.767,244321.0
2023-04-19 13:20:00,39.62,39.72,39.58,39.71,87966.0,38.767,38.8649,38.7279,38.8551,87966.0
2023-04-19 13:30:00,39.72,39.73,39.64,39.67,72195.0,38.8649,38.8746,38.7866,38.8159,72195.0
2023-04-19 13:40:00,39.67,39.71,39.64,39.66,54705.0,38.8159,38.8551,38.7866,38.8062,54705.0
2023-04-19 13:50:00,39.67,39.79,39.67,39.78,59505.0,38.8159,38.9334,38.8159,38.9236,59505.0
2023-04-19 14:00:00,39.8,39.93,39.7,39.74,161622.0,38.9431,39.0703,38.8453,38.8844,161622.0
2023-04-19 14:10:00,39.73,39.75,39.7,39.71,44372.0,38.8746,38.8942,38.8453,38.8551,44372.0
2023-04-19 14:20:00,39.72,39.8,39.7,39.79,97995.0,38.8649,38.9431,38.8453,38.9334,97995.0
2023-04-19 14:30:00,39.79,39.81,39.68,39.74,82204.0,38.9334,38.9529,38.8257,38.8844,82204.0
2023-04-19 14:40:00,39.75,39.79,39.68,39.77,107604.0,38.8942,38.9334,38.8257,38.9138,107604.0
2023-04-19 14:50:00,39.75,39.8,39.71,39.79,101060.0,38.8942,38.9431,38.8551,38.9334,101060.0
2023-04-19 15:00:00,39.79,39.8,39.71,39.78,60918.0,38.9334,38.9431,38.8551,38.9236,60918.0
2023-04-19 15:10:00,39.79,39.86,39.76,39.78,109517.0,38.9334,39.0018,38.904,38.9236,109517.0
2023-04-19 15:20:00,39.77,39.81,39.76,39.77,68861.0,38.9138,38.9529,38.904,38.9138,68861.0
2023-04-19 15:30:00,39.77,39.82,39.69,39.71,145349.0,38.9138,38.9627,38.8355,38.8551,145349.0
2023-04-19 15:40:00,39.71,39.77,39.53,39.58,186712.0,38.8551,38.9138,38.6789,38.7279,186712.0
2023-04-19 15:50:00,39.58,39.7,39.52,39.69,251210.0,38.7279,38.8453,38.6692,38.8355,251210.0
2023-04-20 09:30:00,38.78,39.0,38.74,38.96,389213.0,37.9451,38.1604,37.906,38.1212,389213.0
2023-04-20 09:40:00,38.95,39.1,38.94,39.0,344142.0,38.1114,38.2582,38.1017,38.1604,344142.0
2023-04-20 09:50:00,39.01,39.02,38.86,38.91,256001.0,38.1701,38.1799,38.0234,38.0723,256001.0
2023-04-20 10:00:00,38.91,39.06,38.83,39.0,227643.0,38.0723,38.2191,37.994,38.1604,227643.0
2023-04-20 10:10:00,39.01,39.16,39.01,39.11,223721.0,38.1701,38.3169,38.1701,38.268,223721.0
2023-04-20 10:20:00,39.1,39.13,39.05,39.08,147842.0,38.2582,38.2876,38.2093,38.2386,147842.0
2023-04-20 10:30:00,39.08,39.22,39.08,39.09,183048.0,38.2386,38.3756,38.2386,38.2484,183048.0
2023-04-20 10:40:00,39.08,39.24,39.06,39.21,115471.0,38.2386,38.3952,38.2191,38.3658,115471.0
2023-04-20 10:50:00,39.22,39.27,39.16,39.22,90022.0,38.3756,38.4245,38.3169,38.3756,90022.0
2023-04-20 11:00:00,39.22,39.25,38.99,39.09,189201.0,38.3756,38.405,38.1506,38.2484,189201.0
2023-04-20 11:10:00,39.09,39.17,39.05,39.08,170502.0,38.2484,38.3267,38.2093,38.2386,170502.0
2023-04-20 11:20:00,39.08,39.11,39.01,39.08,91056.0,38.2386,38.268,38.1701,38.2386,91056.0
2023-04-20 11:30:00,39.07,39.1,38.96,39.02,95790.0,38.2289,38.2582,38.1212,38.1799,95790.0
2023-04-20 11:40:00,39.02,39.19,39.02,39.16,97925.0,38.1799,38.3463,38.1799,38.3169,97925.0
2023-04-20 11:50:00,39.15,39.19,39.1,39.1,88172.0,38.3071,38.3463,38.2582,38.2582,88172.0
2023-04-20 12:00:00,39.11,39.12,38.96,39.05,78678.0,38.268,38.2778,38.1212,38.2093,78678.0
2023-04-20 12:10:00,39.08,39.15,39.07,39.13,66550.0,38.2386,38.3071,38.2289,38.2876,66550.0
2023-04-20 12:20:00,39.14,39.21,39.1,39.19,66616.0,38.2973,38.3658,38.2582,38.3463,66616.0
2023-04-20 12:30:00,39.19,39.34,39.17,39.24,84068.0,38.3463,38.493,38.3267,38.3952,84068.0
2023-04-20 12:40:00,39.23,39.34,39.21,39.29,48532.0,38.3854,38.493,38.3658,38.4441,48532.0
2023-04-20 12:50:00,39.3,39.39,39.29,39.38,126560.0,38.4539,38.542,38.4441,38.5322,126560.0
2023-04-20 13:00:00,39.38,39.41,39.33,39.41,118484.0,38.5322,38.5615,38.4833,38.5615,118484.0
2023-04-20 13:10:00,39.4,39.48,39.4,39.45,82469.0,38.5517,38.63,38.5517,38.6007,82469.0
2023-04-20 13:20:00,39.45,39.47,39.39,39.46,41928.0,38.6007,38.6202,38.542,38.6105,41928.0
2023-04-20 13:30:00,39.46,39.5,39.41,39.43,93846.0,38.6105,38.6496,38.5615,38.5811,93846.0
2023-04-20 13:40:00,39.42,39.44,39.39,39.41,59638.0,38.5713,38.5909,38.542,38.5615,59638.0
2023-04-20 13:50:00,39.41,39.5,39.35,39.37,60469.0,38.5615,38.6496,38.5028,38.5224,60469.0
2023-04-20 14:00:00,39.36,39.38,39.23,39.29,212508.0,38.5126,38.5322,38.3854,38.4441,212508.0
2023-04-20 14:10:00,39.28,39.32,39.19,39.23,97703.0,38.4343,38.4735,38.3463,38.3854,97703.0
2023-04-20 14:20:00,39.21,39.27,39.12,39.13,127324.0,38.3658,38.4245,38.2778,38.2876,127324.0
2023-04-20 14:30:00,39.13,39.15,38.86,38.91,268442.0,38.2876,38.3071,38.0234,38.0723,268442.0
2023-04-20 14:40:00,38.9,38.91,38.77,38.8,185403.0,38.0625,38.0723,37.9353,37.9647,185403.0
2023-04-20 14:50:00,38.79,38.93,38.79,38.92,128975.0,37.9549,38.0919,37.9549,38.0821,128975.0
2023-04-20 15:00:00,38.91,38.97,38.73,38.81,184056.0,38.0723,38.131,37.8962,37.9745,184056.0
2023-04-20 15:10:00,38.79,38.79,38.55,38.6,351112.0,37.9549,37.9549,37.72,37.769,351112.0
2023-04-20 15:20:00,38.58,38.65,38.52,38.54,159442.0,37.7494,37.8179,37.6907,37.7103,159442.0
2023-04-20 15:30:00,38.55,38.73,38.54,38.72,200777.0,37.72,37.8962,37.7103,37.8864,200777.0
2023-04-20 15:40:00,38.72,38.73,38.61,38.68,155104.0,37.8864,37.8962,37.7788,37.8472,155104.0
2023-04-20 15:50:00,38.68,39.0,38.58,38.98,469394.0,37.8472,38.1604,37.7494,38.1408,469394.0
2023-04-21 09:30:00,39.05,39.08,38.93,38.95,272443.0,38.2093,38.2386,38.0919,38.1114,272443.0
2023-04-21 09:40:00,38.95,39.08,38.93,39.01,313983.0,38.1114,38.2386,38.0919,38.1701,313983.0
2023-04-21 09:50:00,39.0,39.0,38.69,38.71,252268.0,38.1604,38.1604,37.857,37.8766,252268.0
2023-04-21 10:00:00,38.71,38.77,38.56,38.73,322303.0,37.8766,37.9353,37.7298,37.8962,322303.0
2023-04-21 10:10:00,38.74,39.04,38.72,38.99,341037.0,37.906,38.1995,37.8864,38.1506,341037.0
2023-04-21 10:20:00,39.0,39.12,38.97,39.02,265898.0,38.1604,38.2778,38.131,38.1799,265898.0
2023-04-21 10:30:00,39.03,39.09,38.86,38.88,181809.0,38.1897,38.2484,38.0234,38.0429,181809.0
2023-04-21 10:40:00,38.88,38.89,38.48,38.62,445091.0,38.0429,38.0527,37.6516,37.7885,445091.0
2023-04-21 10:50:00,38.62,38.69,38.57,38.67,185436.0,37.7885,37.857,37.7396,37.8375,185436.0
2023-04-21 11:00:00,38.67,38.9,38.64,38.81,219666.0,37.8375,38.0625,37.8081,37.9745,219666.0
2023-04-21 11:10:00,38.81,38.85,38.74,38.77,98343.0,37.9745,38.0136,37.906,37.9353,98343.0
2023-04-21 11:20:00,38.76,38.85,38.74,38.81,63630.0,37.9255,38.0136,37.906,37.9745,63630.0
2023-04-21 11:30:00,38.81,38.92,38.76,38.82,193772.0,37.9745,38.0821,37.9255,37.9842,193772.0
2023-04-21 11:40:00,38.84,38.99,38.67,38.69,249810.0,38.0038,38.1506,37.8375,37.857,249810.0
2023-04-21 11:50:00,38.68,38.93,38.68,38.92,77119.0,37.8472,38.0919,37.8472,38.0821,77119.0
2023-04-21 12:00:00,38.93,39.0,38.87,38.88,152456.0,38.0919,38.1604,38.0332,38.0429,152456.0
2023-04-21 12:10:00,38.89,38.99,38.82,38.98,103223.0,38.0527,38.1506,37.9842,38.1408,103223.0
2023-04-21 12:20:00,38.99,39.0,38.83,38.84,232689.0,38.1506,38.1604,37.994,38.0038,232689.0
2023-04-21 12:30:00,38.85,38.9,38.79,38.84,77496.0,38.0136,38.0625,37.9549,38.0038,77496.0
2023-04-21 12:40:00,38.83,38.9,38.8,38.87,54739.0,37.994,38.0625,37.9647,38.0332,54739.0
2023-04-21 12:50:00,38.86,38.93,38.82,38.89,83944.0,38.0234,38.0919,37.9842,38.0527,83944.0
2023-04-21 13:00:00,38.89,39.0,38.87,39.0,95931.0,38.0527,38.1604,38.0332,38.1604,95931.0
2023-04-21 13:10:00,38.99,39.01,38.83,38.84,70971.0,38.1506,38.1701,37.994,38.0038,70971.0
2023-04-21 13:20:00,38.83,38.9,38.82,38.87,59582.0,37.994,38.0625,37.9842,38.0332,59582.0
2023-04-21 13:30:00,38.87,38.99,38.87,38.97,90737.0,38.0332,38.1506,38.0332,38.131,90737.0
2023-04-21 13:40:00,38.98,39.08,38.97,39.07,72172.0,38.1408,38.2386,38.131,38.2289,72172.0
2023-04-21 13:50:00,39.09,39.11,39.01,39.06,248499.0,38.2484,38.268,38.1701,38.2191,248499.0
2023-04-21 14:00:00,39.07,39.19,39.07,39.13,82446.0,38.2289,38.3463,38.2289,38.2876,82446.0
2023-04-21 14:10:00,39.13,39.2,39.09,39.09,79290.0,38.2876,38.3561,38.2484,38.2484,79290.0
2023-04-21 14:20:00,39.1,39.13,39.06,39.1,92643.0,38.2582,38.2876,38.2191,38.2582,92643.0
2023-04-21 14:30:00,39.09,39.14,38.96,39.01,121200.0,38.2484,38.2973,38.1212,38.1701,121200.0
2023-04-21 14:40:00,39.0,39.04,38.92,39.01,96802.0,38.1604,38.1995,38.0821,38.1701,96802.0
2023-04-21 14:50:00,39.0,39.02,38.95,39.01,61933.0,38.1604,38.1799,38.1114,38.1701,61933.0
2023-04-21 15:00:00,39.01,39.06,38.82,38.91,126864.0,38.1701,38.2191,37.9842,38.0723,126864.0
2023-04-21 15:10:00,38.92,38.94,38.85,38.88,52961.0,38.0821,38.1017,38.0136,38.0429,52961.0
2023-04-21 15:20:00,38.89,38.96,38.89,38.94,49594.0,38.0527,38.1212,38.0527,38.1017,49594.0
2023-04-21 15:30:00,38.95,39.01,38.93,38.94,111841.0,38.1114,38.1701,38.0919,38.1017,111841.0
2023-04-21 15:40:00,38.94,38.99,38.86,38.92,97086.0,38.1017,38.1506,38.0234,38.0821,97086.0
2023-04-21 15:50:00,38.93,39.1,38.92,39.05,345607.0,38.0919,38.2582,38.0821,38.2093,345607.0
2023-04-24 09:30:00,39.0,39.18,38.97,39.13,273907.0,38.1604,38.3365,38.131,38.2876,273907.0
2023-04-24 09:40:00,39.14,39.26,39.13,39.23,188680.0,38.2973,38.4148,38.2876,38.3854,188680.0
2023-04-24 09:50:00,39.23,39.25,39.18,39.18,82787.0,38.3854,38.405,38.3365,38.3365,82787.0
2023-04-24 10:00:00,39.2,39.23,39.1,39.16,209589.0,38.3561,38.3854,38.2582,38.3169,209589.0
2023-04-24 10:10:00,39.15,39.28,39.12,39.22,103814.0,38.3071,38.4343,38.2778,38.3756,103814.0
2023-04-24 10:20:00,39.22,39.26,39.19,39.26,113909.0,38.3756,38.4148,38.3463,38.4148,113909.0
2023-04-24 10:30:00,39.27,39.29,38.92,38.96,173546.0,38.4245,38.4441,38.0821,38.1212,173546.0
2023-04-24 10:40:00,38.96,38.99,38.81,38.91,262285.0,38.1212,38.1506,37.9745,38.0723,262285.0
2023-04-24 10:50:00,38.92,38.95,38.88,38.88,108037.0,38.0821,38.1114,38.0429,38.0429,108037.0
2023-04-24 11:00:00,38.88,38.9,38.79,38.8,109640.0,38.0429,38.0625,37.9549,37.9647,109640.0
2023-04-24 11:10:00,38.8,38.87,38.73,38.86,133495.0,37.9647,38.0332,37.8962,38.0234,133495.0
2023-04-24 11:20:00,38.87,38.87,38.75,38.77,60899.0,38.0332,38.0332,37.9157,37.9353,60899.0
2023-04-24 11:30:00,38.76,38.85,38.75,38.77,82344.0,37.9255,38.0136,37.9157,37.9353,82344.0
2023-04-24 11:40:00,38.76,38.77,38.65,38.72,157499.0,37.9255,37.9353,37.8179,37.8864,157499.0
2023-04-24 11:50:00,38.71,38.73,38.66,38.68,55023.0,37.8766,37.8962,37.8277,37.8472,55023.0
2023-04-24 12:00:00,38.67,38.78,38.67,38.69,102350.0,37.8375,37.9451,37.8375,37.857,102350.0
2023-04-24 12:10:00,38.69,38.72,38.59,38.72,105623.0,37.857,37.8864,37.7592,37.8864,105623.0
2023-04-24 12:20:00,38.73,38.83,38.71,38.83,155983.0,37.8962,37.994,37.8766,37.994,155983.0
2023-04-24 12:30:00,38.82,38.89,38.8,38.88,128408.0,37.9842,38.0527,37.9647,38.0429,128408.0
2023-04-24 12:40:00,38.89,38.89,38.81,38.89,78376.0,38.0527,38.0527,37.9745,38.0527,78376.0
2023-04-24 12:50:00,38.88,38.92,38.85,38.9,39377.0,38.0429,38.0821,38.0136,38.0625,39377.0
2023-04-24 13:00:00,38.89,38.89,38.82,38.82,33872.0,38.0527,38.0527,37.9842,37.9842,33872.0
2023-04-24 13:10:00,38.83,38.9,38.82,38.86,55420.0,37.994,38.0625,37.9842,38.0234,55420.0
2023-04-24 13:20:00,38.85,38.94,38.84,38.92,35812.0,38.0136,38.1017,38.0038,38.0821,35812.0
2023-04-24 13:30:00,38.93,38.98,38.91,38.97,34092.0,38.0919,38.1408,38.0723,38.131,34092.0
2023-04-24 13:40:00,38.96,38.99,38.95,38.96,36363.0,38.1212,38.1506,38.1114,38.1212,36363.0
2023-04-24 13:50:00,38.98,39.08,38.98,39.05,89884.0,38.1408,38.2386,38.1408,38.2093,89884.0
2023-04-24 14:00:00,39.05,39.11,39.0,39.02,161714.0,38.2093,38.268,38.1604,38.1799,161714.0
2023-04-24 14:10:00,39.01,39.09,39.0,39.02,97166.0,38.1701,38.2484,38.1604,38.1799,97166.0
2023-04-24 14:20:00,39.01,39.05,38.96,38.99,93885.0,38.1701,38.2093,38.1212,38.1506,93885.0
2023-04-24 14:30:00,39.0,39.03,38.92,38.93,67034.0,38.1604,38.1897,38.0821,38.0919,67034.0
2023-04-24 14:40:00,38.93,38.98,38.91,38.98,65279.0,38.0919,38.1408,38.0723,38.1408,65279.0
2023-04-24 14:50:00,38.98,39.02,38.97,39.02,38767.0,38.1408,38.1799,38.131,38.1799,38767.0
2023-04-24 15:00:00,39.02,39.08,39.01,39.08,88887.0,38.1799,38.2386,38.1701,38.2386,88887.0
2023-04-24 15:10:00,39.08,39.14,39.04,39.09,80326.0,38.2386,38.2973,38.1995,38.2484,80326.0
2023-04-24 15:20:00,39.1,39.11,39.04,39.07,102023.0,38.2582,38.268,38.1995,38.2289,102023.0
2023-04-24 15:30:00,39.07,39.14,39.03,39.05,93961.0,38.2289,38.2973,38.1897,38.2093,93961.0
2023-04-24 15:40:00,39.06,39.17,39.05,39.15,117659.0,38.2191,38.3267,38.2093,38.3071,117659.0
2023-04-24 15:50:00,39.15,39.18,39.04,39.17,411098.0,38.3071,38.3365,38.1995,38.3267,411098.0
2023-04-25 09:30:00,38.59,38.7,38.56,38.68,311769.0,37.7592,37.8668,37.7298,37.8472,311769.0
2023-04-25 09:40:00,38.67,38.73,38.41,38.49,367565.0,37.8375,37.8962,37.5831,37.6613,367565.0
2023-04-25 09:50:00,38.49,38.52,38.43,38.48,203050.0,37.6613,37.6907,37.6026,37.6516,203050.0
2023-04-25 10:00:00,38.48,38.63,38.44,38.48,329885.0,37.6516,37.7983,37.6124,37.6516,329885.0
2023-04-25 10:10:00,38.48,38.48,38.26,38.35,250293.0,37.6516,37.6516,37.4363,37.5244,250293.0
2023-04-25 10:20:00,38.36,38.36,38.25,38.3,198482.0,37.5341,37.5341,37.4265,37.4754,198482.0
2023-04-25 10:30:00,38.31,38.32,38.16,38.23,149767.0,37.4852,37.495,37.3384,37.4069,149767.0
2023-04-25 10:40:00,38.23,38.38,38.21,38.37,137808.0,37.4069,37.5537,37.3874,37.5439,137808.0
2023-04-25 10:50:00,38.37,38.4,38.31,38.37,122816.0,37.5439,37.5733,37.4852,37.5439,122816.0
2023-04-25 11:00:00,38.37,38.41,38.29,38.4,203791.0,37.5439,37.5831,37.4656,37.5733,203791.0
2023-04-25 11:10:00,38.41,38.5,38.41,38.49,192338.0,37.5831,37.6711,37.5831,37.6613,192338.0
2023-04-25 11:20:00,38.5,38.52,38.27,38.29,395163.0,37.6711,37.6907,37.4461,37.4656,395163.0
2023-04-25 11:30:00,38.28,38.28,38.16,38.18,135590.0,37.4559,37.4559,37.3384,37.358,135590.0
2023-04-25 11:40:00,38.18,38.26,38.14,38.23,85627.0,37.358,37.4363,37.3189,37.4069,85627.0
2023-04-25 11:50:00,38.22,38.24,38.11,38.13,107588.0,37.3972,37.4167,37.2895,37.3091,107588.0
2023-04-25 12:00:00,38.15,38.18,38.08,38.13,142346.0,37.3287,37.358,37.2602,37.3091,142346.0
2023-04-25 12:10:00,38.13,38.16,38.08,38.16,108662.0,37.3091,37.3384,37.2602,37.3384,108662.0
2023-04-25 12:20:00,38.15,38.21,38.09,38.1,90467.0,37.3287,37.3874,37.27,37.2797,90467.0
2023-04-25 12:30:00,38.09,38.1,38.01,38.03,553752.0,37.27,37.2797,37.1917,37.2112,553752.0
2023-04-25 12:40:00,38.04,38.13,38.03,38.05,79113.0,37.221,37.3091,37.2112,37.2308,79113.0
2023-04-25 12:50:00,38.04,38.07,37.96,38.01,216762.0,37.221,37.2504,37.1428,37.1917,216762.0
2023-04-25 13:00:00,38.01,38.1,37.97,37.98,110760.0,37.1917,37.2797,37.1525,37.1623,110760.0
2023-04-25 13:10:00,37.97,38.01,37.54,37.69,285845.0,37.1525,37.1917,36.7318,36.8786,285845.0
2023-04-25 13:20:00,37.67,37.75,37.56,37.7,214268.0,36.859,36.9373,36.7514,36.8883,214268.0
2023-04-25 13:30:00,37.7,37.7,37.6,37.65,224029.0,36.8883,36.8883,36.7905,36.8394,224029.0
2023-04-25 13:40:00,37.64,37.68,37.53,37.58,92371.0,36.8296,36.8688,36.722,36.7709,92371.0
2023-04-25 13:50:00,37.58,37.61,37.51,37.54,107255.0,36.7709,36.8003,36.7024,36.7318,107255.0
2023-04-25 14:00:00,37.55,37.62,37.47,37.48,185953.0,36.7416,36.8101,36.6633,36.6731,185953.0
2023-04-25 14:10:00,37.49,37.57,37.44,37.47,361293.0,36.6829,36.7611,36.6339,36.6633,361293.0
2023-04-25 14:20:00,37.47,37.61,37.44,37.61,187761.0,36.6633,36.8003,36.6339,36.8003,187761.0
2023-04-25 14:30:00,37.61,37.67,37.56,37.63,200472.0,36.8003,36.859,36.7514,36.8199,200472.0
2023-04-25 14:40:00,37.64,37.64,37.44,37.56,281551.0,36.8296,36.8296,36.6339,36.7514,281551.0
2023-04-25 14:50:00,37.56,37.6,37.44,37.45,70878.0,36.7514,36.7905,36.6339,36.6437,70878.0
2023-04-25 15:00:00,37.44,37.57,37.41,37.51,100883.0,36.6339,36.7611,36.6046,36.7024,100883.0
2023-04-25 15:10:00,37.52,37.61,37.49,37.58,87251.0,36.7122,36.8003,36.6829,36.7709,87251.0
2023-04-25 15:20:00,37.59,37.68,37.49,37.53,184601.0,36.7807,36.8688,36.6829,36.722,184601.0
2023-04-25 15:30:00,37.52,37.59,37.43,37.45,150983.0,36.7122,36.7807,36.6242,36.6437,150983.0
2023-04-25 15:40:00,37.45,37.47,37.34,37.35,197059.0,36.6437,36.6633,36.5361,36.5459,197059.0
2023-04-25 15:50:00,37.34,37.47,37.28,37.3,416573.0,36.5361,36.6633,36.4774,36.497,416573.0
2023-04-26 09:30:00,37.48,37.59,37.44,37.55,341455.0,36.6731,36.7807,36.6339,36.7416,341455.0
2023-04-26 09:40:00,37.55,37.55,37.36,37.46,366505.0,36.7416,36.7416,36.5557,36.6535,366505.0
2023-04-26 09:50:00,37.45,37.55,37.35,37.49,224191.0,36.6437,36.7416,36.5459,36.6829,224191.0
2023-04-26 10:00:00,37.49,37.52,37.35,37.38,204768.0,36.6829,36.7122,36.5459,36.5752,204768.0
2023-04-26 10:10:00,37.4,37.44,37.08,37.1,287411.0,36.5948,36.6339,36.2817,36.3013,287411.0
2023-04-26 10:20:00,37.08,37.16,36.99,37.08,176399.0,36.2817,36.36,36.1936,36.2817,176399.0
2023-04-26 10:30:00,37.08,37.28,37.07,37.23,171003.0,36.2817,36.4774,36.2719,36.4285,171003.0
2023-04-26 10:40:00,37.24,37.26,37.17,37.25,159924.0,36.4383,36.4578,36.3698,36.448,159924.0
2023-04-26 10:50:00,37.25,37.35,37.2,37.31,170637.0,36.448,36.5459,36.3991,36.5067,170637.0
2023-04-26 11:00:00,37.33,37.57,37.32,37.55,149747.0,36.5263,36.7611,36.5165,36.7416,149747.0
2023-04-26 11:10:00,37.55,37.61,37.53,37.58,126113.0,36.7416,36.8003,36.722,36.7709,126113.0
2023-04-26 11:20:00,37.59,37.69,37.54,37.57,239617.0,36.7807,36.8786,36.7318,36.7611,239617.0
2023-04-26 11:30:00,37.58,37.66,37.47,37.55,181658.0,36.7709,36.8492,36.6633,36.7416,181658.0
2023-04-26 11:40:00,37.54,37.67,37.54,37.62,140676.0,36.7318,36.859,36.7318,36.8101,140676.0
2023-04-26 11:50:00,37.64,37.67,37.58,37.62,109522.0,36.8296,36.859,36.7709,36.8101,109522.0
2023-04-26 12:00:00,37.63,37.76,37.63,37.73,167932.0,36.8199,36.9471,36.8199,36.9177,167932.0
2023-04-26 12:10:00,37.74,37.75,37.58,37.6,206312.0,36.9275,36.9373,36.7709,36.7905,206312.0
2023-04-26 12:20:00,37.6,37.61,37.54,37.57,79908.0,36.7905,36.8003,36.7318,36.7611,79908.0
2023-04-26 12:30:00,37.56,37.57,37.38,37.47,210417.0,36.7514,36.7611,36.5752,36.6633,210417.0
2023-04-26 12:40:00,37.48,37.52,37.45,37.47,73579.0,36.6731,36.7122,36.6437,36.6633,73579.0
2023-04-26 12:50:00,37.47,37.48,37.39,37.45,67658.0,36.6633,36.6731,36.585,36.6437,67658.0
2023-04-26 13:00:00,37.44,37.53,37.37,37.41,166702.0,36.6339,36.722,36.5655,36.6046,166702.0
2023-04-26 13:10:00,37.4,37.44,37.33,37.36,114182.0,36.5948,36.6339,36.5263,36.5557,114182.0
2023-04-26 13:20:00,37.37,37.37,37.27,37.32,150948.0,36.5655,36.5655,36.4676,36.5165,150948.0
2023-04-26 13:30:00,37.33,37.37,37.28,37.3,65008.0,36.5263,36.5655,36.4774,36.497,65008.0
2023-04-26 13:40:00,37.3,37.33,37.12,37.13,82893.0,36.497,36.5263,36.3208,36.3306,82893.0
2023-04-26 13:50:00,37.12,37.12,36.97,37.05,322251.0,36.3208,36.3208,36.1741,36.2523,322251.0
2023-04-26 14:00:00,37.05,37.06,36.95,36.96,116703.0,36.2523,36.2621,36.1545,36.1643,116703.0
2023-04-26 14:10:00,36.96,37.0,36.9,36.91,120048.0,36.1643,36.2034,36.1056,36.1154,120048.0
2023-04-26 14:20:00,36.91,37.07,36.87,37.07,155922.0,36.1154,36.2719,36.0762,36.2719,155922.0
2023-04-26 14:30:00,37.06,37.07,36.83,36.87,337072.0,36.2621,36.2719,36.0371,36.0762,337072.0
2023-04-26 14:40:00,36.86,36.9,36.77,36.81,164629.0,36.0664,36.1056,35.9784,36.0175,164629.0
2023-04-26 14:50:00,36.8,36.82,36.72,36.8,136208.0,36.0077,36.0273,35.9294,36.0077,136208.0
2023-04-26 15:00:00,36.81,36.81,36.71,36.76,147067.0,36.0175,36.0175,35.9197,35.9686,147067.0
2023-04-26 15:10:00,36.76,36.9,36.72,36.72,112713.0,35.9686,36.1056,35.9294,35.9294,112713.0
2023-04-26 15:20:00,36.73,36.8,36.7,36.78,105595.0,35.9392,36.0077,35.9099,35.9882,105595.0
2023-04-26 15:30:00,36.79,36.82,36.66,36.7,144753.0,35.9979,36.0273,35.8707,35.9099,144753.0
2023-04-26 15:40:00,36.71,36.75,36.67,36.73,144528.0,35.9197,35.9588,35.8805,35.9392,144528.0
2023-04-26 15:50:00,36.72,36.97,36.64,36.81,558591.0,35.9294,36.1741,35.8512,36.0175,558591.0
2023-04-27 09:30:00,37.49,37.6,37.42,37.56,330609.0,36.6829,36.7905,36.6144,36.7514,330609.0
2023-04-27 09:40:00,37.57,37.63,37.44,37.53,257025.0,36.7611,36.8199,36.6339,36.722,257025.0
2023-04-27 09:50:00,37.54,37.72,37.53,37.64,344368.0,36.7318,36.9079,36.722,36.8296,344368.0
2023-04-27 10:00:00,37.65,37.72,37.58,37.68,306526.0,36.8394,36.9079,36.7709,36.8688,306526.0
2023-04-27 10:10:00,37.68,37.9,37.65,37.83,228701.0,36.8688,37.084,36.8394,37.0155,228701.0
2023-04-27 10:20:00,37.83,37.83,37.74,37.8,107496.0,37.0155,37.0155,36.9275,36.9862,107496.0
2023-04-27 10:30:00,37.82,37.91,37.8,37.88,208824.0,37.0058,37.0938,36.9862,37.0645,208824.0
2023-04-27 10:40:00,37.9,37.91,37.8,37.84,101323.0,37.084,37.0938,36.9862,37.0253,101323.0
2023-04-27 10:50:00,37.86,37.87,37.64,37.67,245376.0,37.0449,37.0547,36.8296,36.859,245376.0
2023-04-27 11:00:00,37.69,37.72,37.63,37.67,116939.0,36.8786,36.9079,36.8199,36.859,116939.0
2023-04-27 11:10:00,37.68,37.69,37.61,37.68,117780.0,36.8688,36.8786,36.8003,36.8688,117780.0
2023-04-27 11:20:00,37.68,38.02,37.67,37.98,268681.0,36.8688,37.2015,36.859,37.1623,268681.0
2023-04-27 11:30:00,37.98,38.06,37.91,37.92,164957.0,37.1623,37.2406,37.0938,37.1036,164957.0
2023-04-27 11:40:00,37.91,38.0,37.9,38.0,120195.0,37.0938,37.1819,37.084,37.1819,120195.0
2023-04-27 11:50:00,38.0,38.08,37.99,38.08,141398.0,37.1819,37.2602,37.1721,37.2602,141398.0
2023-04-27 12:00:00,38.08,38.21,38.08,38.17,193160.0,37.2602,37.3874,37.2602,37.3482,193160.0
2023-04-27 12:10:00,38.18,38.22,38.13,38.19,262659.0,37.358,37.3972,37.3091,37.3678,262659.0
2023-04-27 12:20:00,38.2,38.22,38.15,38.17,81670.0,37.3776,37.3972,37.3287,37.3482,81670.0
2023-04-27 12:30:00,38.18,38.21,38.15,38.16,44118.0,37.358,37.3874,37.3287,37.3384,44118.0
2023-04-27 12:40:00,38.16,38.22,38.14,38.22,44100.0,37.3384,37.3972,37.3189,37.3972,44100.0
2023-04-27 12:50:00,38.22,38.26,38.19,38.25,43097.0,37.3972,37.4363,37.3678,37.4265,43097.0
2023-04-27 13:00:00,38.25,38.28,38.21,38.24,35578.0,37.4265,37.4559,37.3874,37.4167,35578.0
2023-04-27 13:10:00,38.24,38.31,38.23,38.27,36690.0,37.4167,37.4852,37.4069,37.4461,36690.0
2023-04-27 13:20:00,38.27,38.34,38.27,38.33,20040.0,37.4461,37.5146,37.4461,37.5048,20040.0
2023-04-27 13:30:00,38.33,38.47,38.33,38.45,83145.0,37.5048,37.6418,37.5048,37.6222,83145.0
2023-04-27 13:40:00,38.45,38.62,38.44,38.53,320211.0,37.6222,37.7885,37.6124,37.7005,320211.0
2023-04-27 13:50:00,38.54,38.6,38.52,38.52,563473.0,37.7103,37.769,37.6907,37.6907,563473.0
2023-04-27 14:00:00,38.52,38.59,38.52,38.55,52312.0,37.6907,37.7592,37.6907,37.72,52312.0
2023-04-27 14:10:00,38.54,38.72,38.54,38.72,83225.0,37.7103,37.8864,37.7103,37.8864,83225.0
2023-04-27 14:20:00,38.71,38.8,38.66,38.77,199303.0,37.8766,37.9647,37.8277,37.9353,199303.0
2023-04-27 14:30:00,38.77,38.88,38.72,38.81,238406.0,37.9353,38.0429,37.8864,37.9745,238406.0
2023-04-27 14:40:00,38.82,38.85,38.77,38.83,75684.0,37.9842,38.0136,37.9353,37.994,75684.0
2023-04-27 14:50:00,38.84,38.99,38.83,38.98,120406.0,38.0038,38.1506,37.994,38.1408,120406.0
2023-04-27 15:00:00,38.98,39.03,38.95,38.99,164929.0,38.1408,38.1897,38.1114,38.1506,164929.0
2023-04-27 15:10:00,38.99,39.01,38.87,39.0,145962.0,38.1506,38.1701,38.0332,38.1604,145962.0
2023-04-27 15:20:00,39.01,39.04,38.92,38.94,111208.0,38.1701,38.1995,38.0821,38.1017,111208.0
2023-04-27 15:30:00,38.94,38.96,38.89,38.9,151948.0,38.1017,38.1212,38.0527,38.0625,151948.0
2023-04-27 15:40:00,38.9,39.03,38.88,38.99,258780.0,38.0625,38.1897,38.0429,38.1506,258780.0
2023-04-27 15:50:00,38.97,39.02,38.88,38.96,496053.0,38.131,38.1799,38.0429,38.1212,496053.0
2023-04-28 09:30:00,38.71,38.94,38.68,38.93,250907.0,37.8766,38.1017,37.8472,38.0919,250907.0
2023-04-28 09:40:00,38.94,39.05,38.82,38.98,295631.0,38.1017,38.2093,37.9842,38.1408,295631.0
2023-04-28 09:50:00,38.98,39.06,38.97,38.98,131813.0,38.1408,38.2191,38.131,38.1408,131813.0
2023-04-28 10:00:00,38.98,39.42,38.93,39.36,476881.0,38.1408,38.5713,38.0919,38.5126,476881.0
2023-04-28 10:10:00,39.37,39.53,39.35,39.52,374980.0,38.5224,38.6789,38.5028,38.6692,374980.0
2023-04-28 10:20:00,39.53,39.63,39.43,39.6,345878.0,38.6789,38.7768,38.5811,38.7474,345878.0
2023-04-28 10:30:00,39.6,39.63,39.22,39.38,369899.0,38.7474,38.7768,38.3756,38.5322,369899.0
2023-04-28 10:40:00,39.38,39.59,39.25,39.57,236874.0,38.5322,38.7377,38.405,38.7181,236874.0
2023-04-28 10:50:00,39.57,39.62,39.09,39.19,256235.0,38.7181,38.767,38.2484,38.3463,256235.0
2023-04-28 11:00:00,39.18,39.28,38.92,39.25,306506.0,38.3365,38.4343,38.0821,38.405,306506.0
2023-04-28 11:10:00,39.24,39.35,39.19,39.34,219972.0,38.3952,38.5028,38.3463,38.493,219972.0
2023-04-28 11:20:00,39.34,39.37,39.28,39.33,144959.0,38.493,38.5224,38.4343,38.4833,144959.0
2023-04-28 11:30:00,39.33,39.49,39.33,39.4,145779.0,38.4833,38.6398,38.4833,38.5517,145779.0
2023-04-28 11:40:00,39.38,39.58,39.34,39.56,224512.0,38.5322,38.7279,38.493,38.7083,224512.0
2023-04-28 11:50:00,39.56,39.65,39.52,39.61,103831.0,38.7083,38.7964,38.6692,38.7572,103831.0
2023-04-28 12:00:00,39.62,39.72,39.56,39.66,142139.0,38.767,38.8649,38.7083,38.8062,142139.0
2023-04-28 12:10:00,39.66,39.71,39.56,39.59,96165.0,38.8062,38.8551,38.7083,38.7377,96165.0
2023-04-28 12:20:00,39.58,39.66,39.51,39.66,120913.0,38.7279,38.8062,38.6594,38.8062,120913.0
2023-04-28 12:30:00,39.68,39.74,39.59,39.59,101134.0,38.8257,38.8844,38.7377,38.7377,101134.0
2023-04-28 12:40:00,39.59,39.71,39.57,39.71,163174.0,38.7377,38.8551,38.7181,38.8551,163174.0
2023-04-28 12:50:00,39.7,39.84,39.69,39.82,252361.0,38.8453,38.9823,38.8355,38.9627,252361.0
2023-04-28 13:00:00,39.81,39.83,39.66,39.77,166142.0,38.9529,38.9725,38.8062,38.9138,166142.0
2023-04-28 13:10:00,39.75,39.84,39.74,39.77,162863.0,38.8942,38.9823,38.8844,38.9138,162863.0
2023-04-28 13:20:00,39.76,39.82,39.75,39.82,69227.0,38.904,38.9627,38.8942,38.9627,69227.0
2023-04-28 13:30:00,39.82,39.84,39.62,39.72,137514.0,38.9627,38.9823,38.767,38.8649,137514.0
2023-04-28 13:40:00,39.74,39.78,39.67,39.68,67939.0,38.8844,38.9236,38.8159,38.8257,67939.0
2023-04-28 13:50:00,39.66,39.71,39.56,39.67,198017.0,38.8062,38.8551,38.7083,38.8159,198017.0
2023-04-28 14:00:00,39.67,39.82,39.67,39.76,150319.0,38.8159,38.9627,38.8159,38.904,150319.0
2023-04-28 14:10:00,39.76,39.76,39.59,39.72,168718.0,38.904,38.904,38.7377,38.8649,168718.0
2023-04-28 14:20:00,39.73,39.74,39.58,39.63,89151.0,38.8746,38.8844,38.7279,38.7768,89151.0
2023-04-28 14:30:00,39.63,39.66,39.49,39.54,121212.0,38.7768,38.8062,38.6398,38.6887,121212.0
2023-04-28 14:40:00,39.53,39.61,39.44,39.48,160077.0,38.6789,38.7572,38.5909,38.63,160077.0
2023-04-28 14:50:00,39.47,39.64,39.47,39.62,67083.0,38.6202,38.7866,38.6202,38.767,67083.0
2023-04-28 15:00:00,39.63,39.72,39.61,39.69,248072.0,38.7768,38.8649,38.7572,38.8355,248072.0
2023-04-28 15:10:00,39.71,39.85,39.68,39.83,82525.0,38.8551,38.9921,38.8257,38.9725,82525.0
2023-04-28 15:20:00,39.83,39.84,39.63,39.66,136451.0,38.9725,38.9823,38.7768,38.8062,136451.0
2023-04-28 15:30:00,39.66,39.71,39.58,39.67,112752.0,38.8062,38.8551,38.7279,38.8159,112752.0
2023-04-28 15:40:00,39.67,39.78,39.65,39.7,124113.0,38.8159,38.9236,38.7964,38.8453,124113.0
2023-04-28 15:50:00,39.68,39.95,39.65,39.95,388165.0,38.8257,39.0899,38.7964,39.0899,388165.0
2023-05-01 09:30:00,39.81,40.02,39.79,40.01,291077.0,38.9529,39.1584,38.9334,39.1486,291077.0
2023-05-01 09:40:00,40.02,40.15,39.95,40.13,249379.0,39.1584,39.2856,39.0899,39.266,249379.0
2023-05-01 09:50:00,40.14,40.16,40.04,40.05,164037.0,39.2758,39.2954,39.178,39.1878,164037.0
2023-05-01 10:00:00,40.05,40.06,39.9,40.06,295959.0,39.1878,39.1975,39.041,39.1975,295959.0
2023-05-01 10:10:00,40.07,40.18,39.98,40.09,116600.0,39.2073,39.315,39.1193,39.2269,116600.0
2023-05-01 10:20:00,40.08,40.11,39.9,39.94,107921.0,39.2171,39.2465,39.041,39.0801,107921.0
2023-05-01 10:30:00,39.96,40.11,39.92,40.07,77254.0,39.0997,39.2465,39.0606,39.2073,77254.0
2023-05-01 10:40:00,40.08,40.22,39.99,40.22,113752.0,39.2171,39.3541,39.129,39.3541,113752.0
2023-05-01 10:50:00,40.23,40.26,40.13,40.23,172991.0,39.3639,39.3932,39.266,39.3639,172991.0
2023-05-01 11:00:00,40.25,40.29,40.12,40.15,112902.0,39.3834,39.4226,39.2562,39.2856,112902.0
2023-05-01 11:10:00,40.15,40.17,39.88,39.98,112822.0,39.2856,39.3052,39.0214,39.1193,112822.0
2023-05-01 11:20:00,39.96,40.04,39.84,39.92,108084.0,39.0997,39.178,38.9823,39.0606,108084.0
2023-05-01 11:30:00,39.9,40.0,39.88,39.95,61205.0,39.041,39.1388,39.0214,39.0899,61205.0
2023-05-01 11:40:00,39.95,40.02,39.9,40.0,48850.0,39.0899,39.1584,39.041,39.1388,48850.0
2023-05-01 11:50:00,40.0,40.07,39.96,40.06,35977.0,39.1388,39.2073,39.0997,39.1975,35977.0
2023-05-01 12:00:00,40.05,40.14,40.05,40.13,65829.0,39.1878,39.2758,39.1878,39.266,65829.0
2023-05-01 12:10:00,40.14,40.17,40.08,40.15,80370.0,39.2758,39.3052,39.2171,39.2856,80370.0
2023-05-01 12:20:00,40.15,40.22,40.15,40.19,45562.0,39.2856,39.3541,39.2856,39.3247,45562.0
2023-05-01 12:30:00,40.2,40.42,40.2,40.37,193482.0,39.3345,39.5498,39.3345,39.5009,193482.0
2023-05-01 12:40:00,40.36,40.38,40.23,40.25,76871.0,39.4911,39.5106,39.3639,39.3834,76871.0
2023-05-01 12:50:00,40.25,40.33,40.25,40.3,61345.0,39.3834,39.4617,39.3834,39.4324,61345.0
2023-05-01 13:00:00,40.29,40.34,40.25,40.29,51151.0,39.4226,39.4715,39.3834,39.4226,51151.0
2023-05-01 13:10:00,40.28,40.33,40.24,40.26,56722.0,39.4128,39.4617,39.3737,39.3932,56722.0
2023-05-01 13:20:00,40.26,40.31,40.19,40.2,77449.0,39.3932,39.4422,39.3247,39.3345,77449.0
2023-05-01 13:30:00,40.2,40.24,40.14,40.19,70514.0,39.3345,39.3737,39.2758,39.3247,70514.0
2023-05-01 13:40:00,40.2,40.3,40.19,40.24,52067.0,39.3345,39.4324,39.3247,39.3737,52067.0
2023-05-01 13:50:00,40.25,40.27,40.2,40.26,46526.0,39.3834,39.403,39.3345,39.3932,46526.0
2023-05-01 14:00:00,40.25,40.29,40.17,40.22,50087.0,39.3834,39.4226,39.3052,39.3541,50087.0
2023-05-01 14:10:00,40.24,40.25,40.12,40.13,59684.0,39.3737,39.3834,39.2562,39.266,59684.0
2023-05-01 14:20:00,40.13,40.18,40.07,40.12,45707.0,39.266,39.315,39.2073,39.2562,45707.0
2023-05-01 14:30:00,40.11,40.11,39.79,39.89,152987.0,39.2465,39.2465,38.9334,39.0312,152987.0
2023-05-01 14:40:00,39.88,39.96,39.82,39.92,104699.0,39.0214,39.0997,38.9627,39.0606,104699.0
2023-05-01 14:50:00,39.92,40.01,39.86,39.98,92881.0,39.0606,39.1486,39.0018,39.1193,92881.0
2023-05-01 15:00:00,39.98,40.02,39.89,39.94,66092.0,39.1193,39.1584,39.0312,39.0801,66092.0
2023-05-01 15:10:00,39.95,39.99,39.85,39.88,91311.0,39.0899,39.129,38.9921,39.0214,91311.0
2023-05-01 15:20:00,39.89,39.96,39.88,39.89,69956.0,39.0312,39.0997,39.0214,39.0312,69956.0
2023-05-01 15:30:00,39.9,39.94,39.75,39.77,92852.0,39.041,39.0801,38.8942,38.9138,92852.0
2023-05-01 15:40:00,39.77,39.96,39.74,39.92,200545.0,38.9138,39.0997,38.8844,39.0606,200545.0
2023-05-01 15:50:00,39.93,39.98,39.82,39.82,348026.0,39.0703,39.1193,38.9627,38.9627,348026.0
2023-05-02 09:30:00,39.6,39.6,39.3,39.4,303686.0,38.7474,38.7474,38.4539,38.5517,303686.0
2023-05-02 09:40:00,39.39,39.44,39.32,39.36,188672.0,38.542,38.5909,38.4735,38.5126,188672.0
2023-05-02 09:50:00,39.35,39.39,39.26,39.32,194660.0,38.5028,38.542,38.4148,38.4735,194660.0
2023-05-02 10:00:00,39.33,39.38,38.97,39.0,327707.0,38.4833,38.5322,38.131,38.1604,327707.0
2023-05-02 10:10:00,39.01,39.03,38.71,38.78,402656.0,38.1701,38.1897,37.8766,37.9451,402656.0
2023-05-02 10:20:00,38.79,38.79,38.38,38.49,721792.0,37.9549,37.9549,37.5537,37.6613,721792.0
2023-05-02 10:30:00,38.49,38.49,38.11,38.19,667301.0,37.6613,37.6613,37.2895,37.3678,667301.0
2023-05-02 10:40:00,38.18,38.28,38.01,38.12,330771.0,37.358,37.4559,37.1917,37.2993,330771.0
2023-05-02 10:50:00,38.11,38.19,37.92,37.95,361551.0,37.2895,37.3678,37.1036,37.133,361551.0
2023-05-02 11:00:00,37.94,37.98,37.68,37.86,490494.0,37.1232,37.1623,36.8688,37.0449,490494.0
2023-05-02 11:10:00,37.86,37.92,37.79,37.8,251044.0,37.0449,37.1036,36.9764,36.9862,251044.0
2023-05-02 11:20:00,37.8,37.85,37.69,37.77,276058.0,36.9862,37.0351,36.8786,36.9568,276058.0
2023-05-02 11:30:00,37.77,37.86,37.58,37.83,401371.0,36.9568,37.0449,36.7709,37.0155,401371.0
2023-05-02 11:40:00,37.83,38.05,37.83,38.01,384219.0,37.0155,37.2308,37.0155,37.1917,384219.0
2023-05-02 11:50:00,38.0,38.01,37.72,37.85,300107.0,37.1819,37.1917,36.9079,37.0351,300107.0
2023-05-02 12:00:00,37.84,37.93,37.77,37.88,136601.0,37.0253,37.1134,36.9568,37.0645,136601.0
2023-05-02 12:10:00,37.88,37.96,37.79,37.92,186549.0,37.0645,37.1428,36.9764,37.1036,186549.0
2023-05-02 12:20:00,37.92,38.04,37.82,38.02,112080.0,37.1036,37.221,37.0058,37.2015,112080.0
2023-05-02 12:30:00,38.01,38.12,37.96,38.03,239157.0,37.1917,37.2993,37.1428,37.2112,239157.0
2023-05-02 12:40:00,38.03,38.08,38.0,38.03,116165.0,37.2112,37.2602,37.1819,37.2112,116165.0
2023-05-02 12:50:00,38.03,38.17,38.03,38.11,158693.0,37.2112,37.3482,37.2112,37.2895,158693.0
2023-05-02 13:00:00,38.13,38.22,38.06,38.16,182718.0,37.3091,37.3972,37.2406,37.3384,182718.0
2023-05-02 13:10:00,38.17,38.25,38.14,38.2,147956.0,37.3482,37.4265,37.3189,37.3776,147956.0
2023-05-02 13:20:00,38.21,38.32,38.18,38.29,123089.0,37.3874,37.495,37.358,37.4656,123089.0
2023-05-02 13:30:00,38.29,38.37,38.24,38.36,224779.0,37.4656,37.5439,37.4167,37.5341,224779.0
2023-05-02 13:40:00,38.36,38.46,38.33,38.45,115997.0,37.5341,37.632,37.5048,37.6222,115997.0
2023-05-02 13:50:00,38.45,38.58,38.43,38.46,184188.0,37.6222,37.7494,37.6026,37.632,184188.0
2023-05-02 14:00:00,38.46,38.47,38.28,38.34,212356.0,37.632,37.6418,37.4559,37.5146,212356.0
2023-05-02 14:10:00,38.36,38.39,38.15,38.3,194963.0,37.5341,37.5635,37.3287,37.4754,194963.0
2023-05-02 14:20:00,38.32,38.33,38.2,38.27,92120.0,37.495,37.5048,37.3776,37.4461,92120.0
2023-05-02 14:30:00,38.28,38.39,38.23,38.36,102259.0,37.4559,37.5635,37.4069,37.5341,102259.0
2023-05-02 14:40:00,38.37,38.49,38.26,38.47,150365.0,37.5439,37.6613,37.4363,37.6418,150365.0
2023-05-02 14:50:00,38.47,38.56,38.44,38.53,220665.0,37.6418,37.7298,37.6124,37.7005,220665.0
2023-05-02 15:00:00,38.53,38.57,38.4,38.53,199946.0,37.7005,37.7396,37.5733,37.7005,199946.0
2023-05-02 15:10:00,38.54,38.67,38.46,38.54,265727.0,37.7103,37.8375,37.632,37.7103,265727.0
2023-05-02 15:20:00,38.55,38.63,38.51,38.6,124654.0,37.72,37.7983,37.6809,37.769,124654.0
2023-05-02 15:30:00,38.6,38.6,38.42,38.51,135962.0,37.769,37.769,37.5928,37.6809,135962.0
2023-05-02 15:40:00,38.5,38.54,38.35,38.39,199845.0,37.6711,37.7103,37.5244,37.5635,199845.0
2023-05-02 15:50:00,38.39,38.6,38.35,38.47,428186.0,37.5635,37.769,37.5244,37.6418,428186.0
2023-05-03 09:30:00,38.59,38.7,38.56,38.64,207487.0,37.7592,37.8668,37.7298,37.8081,207487.0
2023-05-03 09:40:00,38.64,38.76,38.62,38.74,229850.0,37.8081,37.9255,37.7885,37.906,229850.0
2023-05-03 09:50:00,38.75,38.96,38.75,38.83,311621.0,37.9157,38.1212,37.9157,37.994,311621.0
2023-05-03 10:00:00,38.84,38.91,38.74,38.78,201842.0,38.0038,38.0723,37.906,37.9451,201842.0
2023-05-03 10:10:00,38.78,38.82,38.6,38.7,115930.0,37.9451,37.9842,37.769,37.8668,115930.0
2023-05-03 10:20:00,38.71,38.79,38.6,38.61,171643.0,37.8766,37.9549,37.769,37.7788,171643.0
2023-05-03 10:30:00,38.6,38.67,38.53,38.54,167144.0,37.769,37.8375,37.7005,37.7103,167144.0
2023-05-03 10:40:00,38.54,38.59,38.36,38.47,242483.0,37.7103,37.7592,37.5341,37.6418,242483.0
2023-05-03 10:50:00,38.49,38.55,38.38,38.46,151848.0,37.6613,37.72,37.5537,37.632,151848.0
2023-05-03 11:00:00,38.45,38.49,38.31,38.34,165590.0,37.6222,37.6613,37.4852,37.5146,165590.0
2023-05-03 11:10:00,38.33,38.43,38.29,38.41,167008.0,37.5048,37.6026,37.4656,37.5831,167008.0
2023-05-03 11:20:00,38.41,38.47,38.34,38.39,140967.0,37.5831,37.6418,37.5146,37.5635,140967.0
2023-05-03 11:30:00,38.37,38.5,38.34,38.48,140237.0,37.5439,37.6711,37.5146,37.6516,140237.0
2023-05-03 11:40:00,38.48,38.54,38.41,38.48,110393.0,37.6516,37.7103,37.5831,37.6516,110393.0
2023-05-03 11:50:00,38.5,38.64,38.47,38.62,144638.0,37.6711,37.8081,37.6418,37.7885,144638.0
2023-05-03 12:00:00,38.63,38.69,38.6,38.64,100884.0,37.7983,37.857,37.769,37.8081,100884.0
2023-05-03 12:10:00,38.64,38.66,38.53,38.55,124392.0,37.8081,37.8277,37.7005,37.72,124392.0
2023-05-03 12:20:00,38.54,38.71,38.51,38.7,87016.0,37.7103,37.8766,37.6809,37.8668,87016.0
2023-05-03 12:30:00,38.7,38.72,38.61,38.64,68453.0,37.8668,37.8864,37.7788,37.8081,68453.0
2023-05-03 12:40:00,38.65,38.71,38.64,38.7,52292.0,37.8179,37.8766,37.8081,37.8668,52292.0
2023-05-03 12:50:00,38.71,38.81,38.69,38.8,67107.0,37.8766,37.9745,37.857,37.9647,67107.0
2023-05-03 13:00:00,38.81,38.84,38.76,38.76,101609.0,37.9745,38.0038,37.9255,37.9255,101609.0
2023-05-03 13:10:00,38.77,38.84,38.76,38.82,95694.0,37.9353,38.0038,37.9255,37.9842,95694.0
2023-05-03 13:20:00,38.82,38.92,38.78,38.89,81286.0,37.9842,38.0821,37.9451,38.0527,81286.0
2023-05-03 13:30:00,38.9,38.93,38.8,38.83,82875.0,38.0625,38.0919,37.9647,37.994,82875.0
2023-05-03 13:40:00,38.83,38.88,38.75,38.76,66404.0,37.994,38.0429,37.9157,37.9255,66404.0
2023-05-03 13:50:00,38.81,38.86,38.76,38.83,114269.0,37.9745,38.0234,37.9255,37.994,114269.0
2023-05-03 14:00:00,38.8,39.2,38.53,38.72,780034.0,37.9647,38.3561,37.7005,37.8864,780034.0
2023-05-03 14:10:00,38.72,38.99,38.52,38.91,300547.0,37.8864,38.1506,37.6907,38.0723,300547.0
2023-05-03 14:20:00,38.93,39.14,38.86,38.93,286735.0,38.0919,38.2973,38.0234,38.0919,286735.0
2023-05-03 14:30:00,38.96,38.97,38.29,38.95,633336.0,38.1212,38.131,37.4656,38.1114,633336.0
2023-05-03 14:40:00,38.95,39.29,38.64,38.74,582086.0,38.1114,38.4441,37.8081,37.906,582086.0
2023-05-03 14:50:00,38.73,39.02,38.34,38.85,397749.0,37.8962,38.1799,37.5146,38.0136,397749.0
2023-05-03 15:00:00,38.84,39.06,38.31,38.45,558923.0,38.0038,38.2191,37.4852,37.6222,558923.0
2023-05-03 15:10:00,38.44,38.44,38.02,38.21,605393.0,37.6124,37.6124,37.2015,37.3874,605393.0
2023-05-03 15:20:00,38.21,38.38,37.86,37.88,666808.0,37.3874,37.5537,37.0449,37.0645,666808.0
2023-05-03 15:30:00,37.87,37.94,37.67,37.79,529742.0,37.0547,37.1232,36.859,36.9764,529742.0
2023-05-03 15:40:00,37.78,37.87,37.63,37.68,448473.0,36.9666,37.0547,36.8199,36.8688,448473.0
2023-05-03 15:50:00,37.68,37.79,37.58,37.63,663358.0,36.8688,36.9764,36.7709,36.8199,663358.0
2023-05-04 09:30:00,37.29,37.39,37.14,37.16,394777.0,36.4872,36.585,36.3404,36.36,394777.0
2023-05-04 09:40:00,37.16,37.16,36.74,36.83,515911.0,36.36,36.36,35.949,36.0371,515911.0
2023-05-04 09:50:00,36.84,37.1,36.79,36.94,428924.0,36.0469,36.3013,35.9979,36.1447,428924.0
2023-05-04 10:00:00,36.94,37.04,36.9,36.93,276419.0,36.1447,36.2426,36.1056,36.1349,276419.0
2023-05-04 10:10:00,36.92,37.02,36.57,36.82,554502.0,36.1251,36.223,35.7827,36.0273,554502.0
2023-05-04 10:20:00,36.82,36.84,36.51,36.52,275385.0,36.0273,36.0469,35.724,35.7338,275385.0
2023-05-04 10:30:00,36.5,36.72,36.45,36.53,311235.0,35.7142,35.9294,35.6653,35.7435,311235.0
2023-05-04 10:40:00,36.53,36.97,36.53,36.76,390347.0,35.7435,36.1741,35.7435,35.9686,390347.0
2023-05-04 10:50:00,36.75,36.93,36.67,36.74,219172.0,35.9588,36.1349,35.8805,35.949,219172.0
2023-05-04 11:00:00,36.73,37.2,36.67,37.05,235531.0,35.9392,36.3991,35.8805,36.2523,235531.0
2023-05-04 11:10:00,37.08,37.17,36.86,36.92,278224.0,36.2817,36.3698,36.0664,36.1251,278224.0
2023-05-04 11:20:00,36.91,36.96,36.81,36.83,172092.0,36.1154,36.1643,36.0175,36.0371,172092.0
2023-05-04 11:30:00,36.83,36.9,36.72,36.81,160451.0,36.0371,36.1056,35.9294,36.0175,160451.0
2023-05-04 11:40:00,36.81,36.84,36.64,36.65,113136.0,36.0175,36.0469,35.8512,35.861,113136.0
2023-05-04 11:50:00,36.65,36.67,36.56,36.59,142349.0,35.861,35.8805,35.7729,35.8022,142349.0
2023-05-04 12:00:00,36.6,36.63,36.42,36.52,190880.0,35.812,35.8414,35.6359,35.7338,190880.0
2023-05-04 12:10:00,36.52,36.74,36.45,36.69,216513.0,35.7338,35.949,35.6653,35.9001,216513.0
2023-05-04 12:20:00,36.67,36.89,36.66,36.88,184301.0,35.8805,36.0958,35.8707,36.086,184301.0
2023-05-04 12:30:00,36.9,36.94,36.74,36.83,167040.0,36.1056,36.1447,35.949,36.0371,167040.0
2023-05-04 12:40:00,36.84,36.87,36.69,36.81,113821.0,36.0469,36.0762,35.9001,36.0175,113821.0
2023-05-04 12:50:00,36.82,37.01,36.73,36.98,132379.0,36.0273,36.2132,35.9392,36.1838,132379.0
2023-05-04 13:00:00,37.02,37.11,36.93,37.1,149287.0,36.223,36.3111,36.1349,36.3013,149287.0
2023-05-04 13:10:00,37.09,37.26,37.04,37.18,174298.0,36.2915,36.4578,36.2426,36.3795,174298.0
2023-05-04 13:20:00,37.18,37.37,37.12,37.19,298584.0,36.3795,36.5655,36.3208,36.3893,298584.0
2023-05-04 13:30:00,37.19,37.33,37.19,37.2,198403.0,36.3893,36.5263,36.3893,36.3991,198403.0
2023-05-04 13:40:00,37.21,37.21,37.02,37.05,168590.0,36.4089,36.4089,36.223,36.2523,168590.0
2023-05-04 13:50:00,37.05,37.1,36.93,37.09,212565.0,36.2523,36.3013,36.1349,36.2915,212565.0
2023-05-04 14:00:00,37.09,37.11,36.92,37.04,146329.0,36.2915,36.3111,36.1251,36.2426,146329.0
2023-05-04 14:10:00,37.05,37.11,36.98,37.05,116655.0,36.2523,36.3111,36.1838,36.2523,116655.0
2023-05-04 14:20:00,37.05,37.09,36.81,36.82,121782.0,36.2523,36.2915,36.0175,36.0273,121782.0
2023-05-04 14:30:00,36.82,36.93,36.68,36.78,273785.0,36.0273,36.1349,35.8903,35.9882,273785.0
2023-05-04 14:40:00,36.76,36.82,36.69,36.71,125016.0,35.9686,36.0273,35.9001,35.9197,125016.0
2023-05-04 14:50:00,36.71,36.85,36.67,36.84,95063.0,35.9197,36.0566,35.8805,36.0469,95063.0
2023-05-04 15:00:00,36.84,37.12,36.84,37.0,179496.0,36.0469,36.3208,36.0469,36.2034,179496.0
2023-05-04 15:10:00,37.0,37.01,36.67,36.7,208100.0,36.2034,36.2132,35.8805,35.9099,208100.0
2023-05-04 15:20:00,36.72,36.87,36.67,36.86,169954.0,35.9294,36.0762,35.8805,36.0664,169954.0
2023-05-04 15:30:00,36.84,37.13,36.84,37.02,153100.0,36.0469,36.3306,36.0469,36.223,153100.0
2023-05-04 15:40:00,37.02,37.05,36.71,36.92,266034.0,36.223,36.2523,35.9197,36.1251,266034.0
2023-05-04 15:50:00,36.92,36.92,36.73,36.82,355799.0,36.1251,36.1251,35.9392,36.0273,355799.0
2023-05-05 09:30:00,37.85,38.02,37.77,38.01,771612.0,37.0351,37.2015,36.9568,37.1917,771612.0
2023-05-05 09:40:00,38.02,38.23,38.02,38.2,508168.0,37.2015,37.4069,37.2015,37.3776,508168.0
2023-05-05 09:50:00,38.2,38.22,38.05,38.16,272934.0,37.3776,37.3972,37.2308,37.3384,272934.0
2023-05-05 10:00:00,38.18,38.4,38.15,38.39,405238.0,37.358,37.5733,37.3287,37.5635,405238.0
2023-05-05 10:10:00,38.38,38.42,38.33,38.39,299450.0,37.5537,37.5928,37.5048,37.5635,299450.0
2023-05-05 10:20:00,38.4,38.44,38.26,38.34,221480.0,37.5733,37.6124,37.4363,37.5146,221480.0
2023-05-05 10:30:00,38.35,38.53,38.35,38.52,219998.0,37.5244,37.7005,37.5244,37.6907,219998.0
2023-05-05 10:40:00,38.52,38.58,38.43,38.45,154862.0,37.6907,37.7494,37.6026,37.6222,154862.0
2023-05-05 10:50:00,38.45,38.52,38.39,38.41,118782.0,37.6222,37.6907,37.5635,37.5831,118782.0
2023-05-05 11:00:00,38.43,38.54,38.34,38.37,307893.0,37.6026,37.7103,37.5146,37.5439,307893.0
2023-05-05 11:10:00,38.36,38.47,38.31,38.34,114341.0,37.5341,37.6418,37.4852,37.5146,114341.0
2023-05-05 11:20:00,38.35,38.49,38.35,38.48,95130.0,37.5244,37.6613,37.5244,37.6516,95130.0
2023-05-05 11:30:00,38.49,38.49,38.4,38.43,47815.0,37.6613,37.6613,37.5733,37.6026,47815.0
2023-05-05 11:40:00,38.42,38.44,38.35,38.43,46900.0,37.5928,37.6124,37.5244,37.6026,46900.0
2023-05-05 11:50:00,38.43,38.45,38.34,38.41,55131.0,37.6026,37.6222,37.5146,37.5831,55131.0
2023-05-05 12:00:00,38.41,38.43,38.29,38.33,125316.0,37.5831,37.6026,37.4656,37.5048,125316.0
2023-05-05 12:10:00,38.34,38.37,38.28,38.3,108952.0,37.5146,37.5439,37.4559,37.4754,108952.0
2023-05-05 12:20:00,38.31,38.44,38.31,38.34,68106.0,37.4852,37.6124,37.4852,37.5146,68106.0
2023-05-05 12:30:00,38.34,38.38,38.31,38.33,56632.0,37.5146,37.5537,37.4852,37.5048,56632.0
2023-05-05 12:40:00,38.33,38.38,38.19,38.25,84247.0,37.5048,37.5537,37.3678,37.4265,84247.0
2023-05-05 12:50:00,38.24,38.44,38.24,38.42,64798.0,37.4167,37.6124,37.4167,37.5928,64798.0
2023-05-05 13:00:00,38.43,38.48,38.42,38.47,72300.0,37.6026,37.6516,37.5928,37.6418,72300.0
2023-05-05 13:10:00,38.46,38.5,38.44,38.47,71001.0,37.632,37.6711,37.6124,37.6418,71001.0
2023-05-05 13:20:00,38.49,38.55,38.46,38.54,81230.0,37.6613,37.72,37.632,37.7103,81230.0
2023-05-05 13:30:00,38.54,38.63,38.53,38.59,100692.0,37.7103,37.7983,37.7005,37.7592,100692.0
2023-05-05 13:40:00,38.59,38.65,38.58,38.64,111226.0,37.7592,37.8179,37.7494,37.8081,111226.0
2023-05-05 13:50:00,38.65,38.67,38.58,38.63,132867.0,37.8179,37.8375,37.7494,37.7983,132867.0
2023-05-05 14:00:00,38.64,38.73,38.63,38.7,151078.0,37.8081,37.8962,37.7983,37.8668,151078.0
2023-05-05 14:10:00,38.7,38.72,38.62,38.63,89220.0,37.8668,37.8864,37.7885,37.7983,89220.0
2023-05-05 14:20:00,38.63,38.85,38.62,38.82,143525.0,37.7983,38.0136,37.7885,37.9842,143525.0
2023-05-05 14:30:00,38.82,38.89,38.82,38.86,124976.0,37.9842,38.0527,37.9842,38.0234,124976.0
2023-05-05 14:40:00,38.86,39.0,38.86,38.99,90899.0,38.0234,38.1604,38.0234,38.1506,90899.0
2023-05-05 14:50:00,38.99,39.14,38.98,39.02,352482.0,38.1506,38.2973,38.1408,38.1799,352482.0
2023-05-05 15:00:00,39.03,39.09,38.97,39.09,193732.0,38.1897,38.2484,38.131,38.2484,193732.0
2023-05-05 15:10:00,39.08,39.09,38.93,38.94,120093.0,38.2386,38.2484,38.0919,38.1017,120093.0
2023-05-05 15:20:00,38.95,39.0,38.87,38.98,105379.0,38.1114,38.1604,38.0332,38.1408,105379.0
2023-05-05 15:30:00,38.98,39.0,38.88,38.9,224894.0,38.1408,38.1604,38.0429,38.0625,224894.0
2023-05-05 15:40:00,38.9,38.95,38.84,38.88,144160.0,38.0625,38.1114,38.0038,38.0429,144160.0
2023-05-05 15:50:00,38.88,38.88,38.72,38.83,631901.0,38.0429,38.0429,37.8864,37.994,631901.0
2023-05-08 09:30:00,38.91,38.96,38.78,38.89,251406.0,38.0723,38.1212,37.9451,38.0527,251406.0
2023-05-08 09:40:00,38.89,38.92,38.67,38.7,212305.0,38.0527,38.0821,37.8375,37.8668,212305.0
2023-05-08 09:50:00,38.69,38.75,38.62,38.7,130325.0,37.857,37.9157,37.7885,37.8668,130325.0
2023-05-08 10:00:00,38.71,38.8,38.64,38.66,152919.0,37.8766,37.9647,37.8081,37.8277,152919.0
2023-05-08 10:10:00,38.67,38.71,38.59,38.69,125063.0,37.8375,37.8766,37.7592,37.857,125063.0
2023-05-08 10:20:00,38.69,38.71,38.59,38.61,91588.0,37.857,37.8766,37.7592,37.7788,91588.0
2023-05-08 10:30:00,38.62,38.71,38.56,38.64,109956.0,37.7885,37.8766,37.7298,37.8081,109956.0
2023-05-08 10:40:00,38.64,38.78,38.63,38.77,111515.0,37.8081,37.9451,37.7983,37.9353,111515.0
2023-05-08 10:50:00,38.78,38.81,38.76,38.76,102906.0,37.9451,37.9745,37.9255,37.9255,102906.0
2023-05-08 11:00:00,38.77,38.87,38.75,38.86,123449.0,37.9353,38.0332,37.9157,38.0234,123449.0
2023-05-08 11:10:00,38.86,38.89,38.76,38.81,119543.0,38.0234,38.0527,37.9255,37.9745,119543.0
2023-05-08 11:20:00,38.81,38.82,38.67,38.69,85026.0,37.9745,37.9842,37.8375,37.857,85026.0
2023-05-08 11:30:00,38.68,38.73,38.61,38.69,88610.0,37.8472,37.8962,37.7788,37.857,88610.0
2023-05-08 11:40:00,38.68,38.82,38.67,38.79,72447.0,37.8472,37.9842,37.8375,37.9549,72447.0
2023-05-08 11:50:00,38.78,38.86,38.78,38.83,74131.0,37.9451,38.0234,37.9451,37.994,74131.0
2023-05-08 12:00:00,38.84,38.87,38.76,38.8,58449.0,38.0038,38.0332,37.9255,37.9647,58449.0
2023-05-08 12:10:00,38.8,38.8,38.68,38.78,90653.0,37.9647,37.9647,37.8472,37.9451,90653.0
2023-05-08 12:20:00,38.77,38.78,38.72,38.76,49890.0,37.9353,37.9451,37.8864,37.9255,49890.0
2023-05-08 12:30:00,38.77,38.79,38.71,38.77,39042.0,37.9353,37.9549,37.8766,37.9353,39042.0
2023-05-08 12:40:00,38.76,38.76,38.65,38.68,64037.0,37.9255,37.9255,37.8179,37.8472,64037.0
2023-05-08 12:50:00,38.68,38.75,38.67,38.72,40287.0,37.8472,37.9157,37.8375,37.8864,40287.0
2023-05-08 13:00:00,38.73,38.75,38.68,38.74,36165.0,37.8962,37.9157,37.8472,37.906,36165.0
2023-05-08 13:10:00,38.74,38.8,38.74,38.79,69497.0,37.906,37.9647,37.906,37.9549,69497.0
2023-05-08 13:20:00,38.79,38.82,38.75,38.78,68896.0,37.9549,37.9842,37.9157,37.9451,68896.0
2023-05-08 13:30:00,38.79,38.87,38.79,38.87,72873.0,37.9549,38.0332,37.9549,38.0332,72873.0
2023-05-08 13:40:00,38.86,38.91,38.82,38.89,78844.0,38.0234,38.0723,37.9842,38.0527,78844.0
2023-05-08 13:50:00,38.88,38.89,38.85,38.88,66789.0,38.0429,38.0527,38.0136,38.0429,66789.0
2023-05-08 14:00:00,38.87,38.93,38.45,38.57,309489.0,38.0332,38.0919,37.6222,37.7396,309489.0
2023-05-08 14:10:00,38.57,38.77,38.54,38.77,176753.0,37.7396,37.9353,37.7103,37.9353,176753.0
2023-05-08 14:20:00,38.76,38.9,38.76,38.88,87370.0,37.9255,38.0625,37.9255,38.0429,87370.0
2023-05-08 14:30:00,38.88,38.94,38.87,38.9,80622.0,38.0429,38.1017,38.0332,38.0625,80622.0
2023-05-08 14:40:00,38.88,38.96,38.87,38.96,142031.0,38.0429,38.1212,38.0332,38.1212,142031.0
2023-05-08 14:50:00,38.97,39.0,38.93,38.97,64285.0,38.131,38.1604,38.0919,38.131,64285.0
2023-05-08 15:00:00,38.98,38.99,38.9,38.92,58484.0,38.1408,38.1506,38.0625,38.0821,58484.0
2023-05-08 15:10:00,38.91,38.94,38.77,38.88,165049.0,38.0723,38.1017,37.9353,38.0429,165049.0
2023-05-08 15:20:00,38.87,38.9,38.77,38.81,74436.0,38.0332,38.0625,37.9353,37.9745,74436.0
2023-05-08 15:30:00,38.81,38.88,38.78,38.86,81349.0,37.9745,38.0429,37.9451,38.0234,81349.0
2023-05-08 15:40:00,38.87,38.96,38.87,38.93,105971.0,38.0332,38.1212,38.0332,38.0919,105971.0
2023-05-08 15:50:00,38.93,38.95,38.83,38.88,194533.0,38.0919,38.1114,37.994,38.0429,194533.0
2023-05-09 09:30:00,38.38,38.41,38.26,38.31,349024.0,37.5537,37.5831,37.4363,37.4852,349024.0
2023-05-09 09:40:00,38.31,38.48,38.3,38.41,489158.0,37.4852,37.6516,37.4754,37.5831,489158.0
2023-05-09 09:50:00,38.41,38.54,38.37,38.53,116483.0,37.5831,37.7103,37.5439,37.7005,116483.0
2023-05-09 10:00:00,38.54,38.6,38.35,38.39,176075.0,37.7103,37.769,37.5244,37.5635,176075.0
2023-05-09 10:10:00,38.37,38.44,38.31,38.41,137439.0,37.5439,37.6124,37.4852,37.5831,137439.0
2023-05-09 10:20:00,38.41,38.49,38.38,38.44,102971.0,37.5831,37.6613,37.5537,37.6124,102971.0
2023-05-09 10:30:00,38.44,38.47,38.34,38.45,96507.0,37.6124,37.6418,37.5146,37.6222,96507.0
2023-05-09 10:40:00,38.45,38.55,38.43,38.46,133207.0,37.6222,37.72,37.6026,37.632,133207.0
2023-05-09 10:50:00,38.46,38.52,38.44,38.47,100608.0,37.632,37.6907,37.6124,37.6418,100608.0
2023-05-09 11:00:00,38.47,38.55,38.47,38.52,85983.0,37.6418,37.72,37.6418,37.6907,85983.0
2023-05-09 11:10:00,38.52,38.56,38.35,38.56,170292.0,37.6907,37.7298,37.5244,37.7298,170292.0
2023-05-09 11:20:00,38.55,38.56,38.42,38.44,69841.0,37.72,37.7298,37.5928,37.6124,69841.0
2023-05-09 11:30:00,38.45,38.55,38.43,38.48,78650.0,37.6222,37.72,37.6026,37.6516,78650.0
2023-05-09 11:40:00,38.46,38.48,38.43,38.45,43113.0,37.632,37.6516,37.6026,37.6222,43113.0
2023-05-09 11:50:00,38.47,38.47,38.35,38.37,115684.0,37.6418,37.6418,37.5244,37.5439,115684.0
2023-05-09 12:00:00,38.36,38.42,38.32,38.37,71896.0,37.5341,37.5928,37.495,37.5439,71896.0
2023-05-09 12:10:00,38.37,38.38,38.31,38.34,83434.0,37.5439,37.5537,37.4852,37.5146,83434.0
2023-05-09 12:20:00,38.33,38.39,38.31,38.31,72026.0,37.5048,37.5635,37.4852,37.4852,72026.0
2023-05-09 12:30:00,38.32,38.41,38.31,38.32,52575.0,37.495,37.5831,37.4852,37.495,52575.0
2023-05-09 12:40:00,38.33,38.38,38.31,38.36,23871.0,37.5048,37.5537,37.4852,37.5341,23871.0
2023-05-09 12:50:00,38.36,38.47,38.36,38.45,57467.0,37.5341,37.6418,37.5341,37.6222,57467.0
2023-05-09 13:00:00,38.46,38.49,38.43,38.46,62268.0,37.632,37.6613,37.6026,37.632,62268.0
2023-05-09 13:10:00,38.46,38.48,38.42,38.48,51757.0,37.632,37.6516,37.5928,37.6516,51757.0
2023-05-09 13:20:00,38.48,38.49,38.44,38.47,28911.0,37.6516,37.6613,37.6124,37.6418,28911.0
2023-05-09 13:30:00,38.47,38.52,38.43,38.45,39167.0,37.6418,37.6907,37.6026,37.6222,39167.0
2023-05-09 13:40:00,38.45,38.5,38.42,38.5,29110.0,37.6222,37.6711,37.5928,37.6711,29110.0
2023-05-09 13:50:00,38.49,38.62,38.47,38.6,145642.0,37.6613,37.7885,37.6418,37.769,145642.0
2023-05-09 14:00:00,38.61,38.65,38.55,38.59,88451.0,37.7788,37.8179,37.72,37.7592,88451.0
2023-05-09 14:10:00,38.59,38.67,38.58,38.63,114252.0,37.7592,37.8375,37.7494,37.7983,114252.0
2023-05-09 14:20:00,38.63,38.65,38.56,38.58,90981.0,37.7983,37.8179,37.7298,37.7494,90981.0
2023-05-09 14:30:00,38.58,38.61,38.55,38.58,35676.0,37.7494,37.7788,37.72,37.7494,35676.0
2023-05-09 14:40:00,38.57,38.61,38.56,38.6,12719.0,37.7396,37.7788,37.7298,37.769,12719.0
2023-05-09 14:50:00,38.61,38.61,38.39,38.49,132614.0,37.7788,37.7788,37.5635,37.6613,132614.0
2023-05-09 15:00:00,38.5,38.59,38.5,38.56,78079.0,37.6711,37.7592,37.6711,37.7298,78079.0
2023-05-09 15:10:00,38.56,38.57,38.46,38.46,67213.0,37.7298,37.7396,37.632,37.632,67213.0
2023-05-09 15:20:00,38.48,38.52,38.45,38.5,64865.0,37.6516,37.6907,37.6222,37.6711,64865.0
2023-05-09 15:30:00,38.5,38.56,38.48,38.49,87146.0,37.6711,37.7298,37.6516,37.6613,87146.0
2023-05-09 15:40:00,38.48,38.49,38.39,38.45,207093.0,37.6516,37.6613,37.5635,37.6222,207093.0
2023-05-09 15:50:00,38.46,38.47,38.31,38.36,298263.0,37.632,37.6418,37.4852,37.5341,298263.0
2023-05-10 09:30:00,39.17,39.34,38.93,38.95,525601.0,38.3267,38.493,38.0919,38.1114,525601.0
2023-05-10 09:40:00,38.95,38.97,38.49,38.55,622278.0,38.1114,38.131,37.6613,37.72,622278.0
2023-05-10 09:50:00,38.54,38.78,38.5,38.76,272111.0,37.7103,37.9451,37.6711,37.9255,272111.0
2023-05-10 10:00:00,38.77,39.11,38.77,38.97,536761.0,37.9353,38.268,37.9353,38.131,536761.0
2023-05-10 10:10:00,38.97,39.05,38.55,38.62,495689.0,38.131,38.2093,37.72,37.7885,495689.0
2023-05-10 10:20:00,38.61,38.79,38.61,38.66,279610.0,37.7788,37.9549,37.7788,37.8277,279610.0
2023-05-10 10:30:00,38.67,38.78,38.54,38.59,166772.0,37.8375,37.9451,37.7103,37.7592,166772.0
2023-05-10 10:40:00,38.59,38.64,38.12,38.33,477442.0,37.7592,37.8081,37.2993,37.5048,477442.0
2023-05-10 10:50:00,38.32,38.38,38.18,38.31,248157.0,37.495,37.5537,37.358,37.4852,248157.0
2023-05-10 11:00:00,38.33,38.49,38.31,38.48,216651.0,37.5048,37.6613,37.4852,37.6516,216651.0
2023-05-10 11:10:00,38.48,38.54,38.39,38.52,114492.0,37.6516,37.7103,37.5635,37.6907,114492.0
2023-05-10 11:20:00,38.53,38.64,38.51,38.61,100693.0,37.7005,37.8081,37.6809,37.7788,100693.0
2023-05-10 11:30:00,38.61,38.74,38.58,38.66,118551.0,37.7788,37.906,37.7494,37.8277,118551.0
2023-05-10 11:40:00,38.66,38.75,38.6,38.65,97770.0,37.8277,37.9157,37.769,37.8179,97770.0
2023-05-10 11:50:00,38.65,38.67,38.49,38.53,187004.0,37.8179,37.8375,37.6613,37.7005,187004.0
2023-05-10 12:00:00,38.52,38.53,38.34,38.39,155482.0,37.6907,37.7005,37.5146,37.5635,155482.0
2023-05-10 12:10:00,38.38,38.48,38.32,38.45,102648.0,37.5537,37.6516,37.495,37.6222,102648.0
2023-05-10 12:20:00,38.45,38.5,38.39,38.45,79964.0,37.6222,37.6711,37.5635,37.6222,79964.0
2023-05-10 12:30:00,38.45,38.48,38.31,38.43,104060.0,37.6222,37.6516,37.4852,37.6026,104060.0
2023-05-10 12:40:00,38.43,38.48,38.33,38.34,107002.0,37.6026,37.6516,37.5048,37.5146,107002.0
2023-05-10 12:50:00,38.33,38.4,38.18,38.25,139331.0,37.5048,37.5733,37.358,37.4265,139331.0
2023-05-10 13:00:00,38.24,38.27,38.18,38.2,212551.0,37.4167,37.4461,37.358,37.3776,212551.0
2023-05-10 13:10:00,38.19,38.22,38.08,38.11,230628.0,37.3678,37.3972,37.2602,37.2895,230628.0
2023-05-10 13:20:00,38.11,38.12,37.78,37.86,217964.0,37.2895,37.2993,36.9666,37.0449,217964.0
2023-05-10 13:30:00,37.85,37.95,37.75,37.76,347667.0,37.0351,37.133,36.9373,36.9471,347667.0
2023-05-10 13:40:00,37.77,38.02,37.76,38.0,129108.0,36.9568,37.2015,36.9471,37.1819,129108.0
2023-05-10 13:50:00,38.01,38.15,37.95,38.09,130146.0,37.1917,37.3287,37.133,37.27,130146.0
2023-05-10 14:00:00,38.12,38.3,38.11,38.28,221254.0,37.2993,37.4754,37.2895,37.4559,221254.0
2023-05-10 14:10:00,38.3,38.4,38.29,38.35,122815.0,37.4754,37.5733,37.4656,37.5244,122815.0
2023-05-10 14:20:00,38.36,38.42,38.26,38.35,108801.0,37.5341,37.5928,37.4363,37.5244,108801.0
2023-05-10 14:30:00,38.36,38.54,38.36,38.52,83369.0,37.5341,37.7103,37.5341,37.6907,83369.0
2023-05-10 14:40:00,38.51,38.68,38.5,38.53,166160.0,37.6809,37.8472,37.6711,37.7005,166160.0
2023-05-10 14:50:00,38.54,38.64,38.52,38.63,148722.0,37.7103,37.8081,37.6907,37.7983,148722.0
2023-05-10 15:00:00,38.63,38.72,38.58,38.68,143205.0,37.7983,37.8864,37.7494,37.8472,143205.0
2023-05-10 15:10:00,38.69,38.81,38.63,38.8,256063.0,37.857,37.9745,37.7983,37.9647,256063.0
2023-05-10 15:20:00,38.81,39.08,38.81,38.96,527035.0,37.9745,38.2386,37.9745,38.1212,527035.0
2023-05-10 15:30:00,38.96,39.12,38.93,39.03,316516.0,38.1212,38.2778,38.0919,38.1897,316516.0
2023-05-10 15:40:00,39.03,39.06,38.97,39.0,233755.0,38.1897,38.2191,38.131,38.1604,233755.0
2023-05-10 15:50:00,38.99,38.99,38.78,38.83,270377.0,38.1506,38.1506,37.9451,37.994,270377.0
2023-05-11 09:30:00,38.58,38.61,38.2,38.32,422671.0,37.7494,37.7788,37.3776,37.495,422671.0
2023-05-11 09:40:00,38.31,38.47,38.12,38.16,271321.0,37.4852,37.6418,37.2993,37.3384,271321.0
2023-05-11 09:50:00,38.15,38.25,38.07,38.1,265539.0,37.3287,37.4265,37.2504,37.2797,265539.0
2023-05-11 10:00:00,38.12,38.18,38.02,38.08,254940.0,37.2993,37.358,37.2015,37.2602,254940.0
2023-05-11 10:10:00,38.09,38.28,38.03,38.07,224358.0,37.27,37.4559,37.2112,37.2504,224358.0
2023-05-11 10:20:00,38.07,38.31,38.01,38.27,193801.0,37.2504,37.4852,37.1917,37.4461,193801.0
2023-05-11 10:30:00,38.27,38.28,38.07,38.1,139674.0,37.4461,37.4559,37.2504,37.2797,139674.0
2023-05-11 10:40:00,38.1,38.42,38.06,38.34,235107.0,37.2797,37.5928,37.2406,37.5146,235107.0
2023-05-11 10:50:00,38.35,38.41,38.25,38.4,193696.0,37.5244,37.5831,37.4265,37.5733,193696.0
2023-05-11 11:00:00,38.41,38.49,38.37,38.39,273379.0,37.5831,37.6613,37.5439,37.5635,273379.0
2023-05-11 11:10:00,38.38,38.45,38.32,38.35,157712.0,37.5537,37.6222,37.495,37.5244,157712.0
2023-05-11 11:20:00,38.34,38.45,38.29,38.43,93068.0,37.5146,37.6222,37.4656,37.6026,93068.0
2023-05-11 11:30:00,38.45,38.57,38.4,38.41,128019.0,37.6222,37.7396,37.5733,37.5831,128019.0
2023-05-11 11:40:00,38.4,38.59,38.4,38.47,90079.0,37.5733,37.7592,37.5733,37.6418,90079.0
2023-05-11 11:50:00,38.45,38.56,38.44,38.53,91493.0,37.6222,37.7298,37.6124,37.7005,91493.0
2023-05-11 12:00:00,38.55,38.57,38.39,38.51,115871.0,37.72,37.7396,37.5635,37.6809,115871.0
2023-05-11 12:10:00,38.5,38.5,38.39,38.47,117059.0,37.6711,37.6711,37.5635,37.6418,117059.0
2023-05-11 12:20:00,38.5,38.66,38.46,38.51,154216.0,37.6711,37.8277,37.632,37.6809,154216.0
2023-05-11 12:30:00,38.53,38.6,38.51,38.56,85900.0,37.7005,37.769,37.6809,37.7298,85900.0
2023-05-11 12:40:00,38.56,38.63,38.54,38.58,63220.0,37.7298,37.7983,37.7103,37.7494,63220.0
2023-05-11 12:50:00,38.59,38.64,38.52,38.59,62482.0,37.7592,37.8081,37.6907,37.7592,62482.0
2023-05-11 13:00:00,38.59,38.61,38.5,38.52,69103.0,37.7592,37.7788,37.6711,37.6907,69103.0
2023-05-11 13:10:00,38.53,38.55,38.44,38.52,85043.0,37.7005,37.72,37.6124,37.6907,85043.0
2023-05-11 13:20:00,38.53,38.54,38.38,38.41,106906.0,37.7005,37.7103,37.5537,37.5831,106906.0
2023-05-11 13:30:00,38.39,38.54,38.37,38.54,80376.0,37.5635,37.7103,37.5439,37.7103,80376.0
2023-05-11 13:40:00,38.52,38.53,38.13,38.15,258871.0,37.6907,37.7005,37.3091,37.3287,258871.0
2023-05-11 13:50:00,38.14,38.4,38.09,38.39,196144.0,37.3189,37.5733,37.27,37.5635,196144.0
2023-05-11 14:00:00,38.4,38.41,38.3,38.4,103015.0,37.5733,37.5831,37.4754,37.5733,103015.0
2023-05-11 14:10:00,38.39,38.41,38.31,38.35,78544.0,37.5635,37.5831,37.4852,37.5244,78544.0
2023-05-11 14:20:00,38.33,38.47,38.29,38.44,131549.0,37.5048,37.6418,37.4656,37.6124,131549.0
2023-05-11 14:30:00,38.44,38.54,38.41,38.54,74193.0,37.6124,37.7103,37.5831,37.7103,74193.0
2023-05-11 14:40:00,38.54,38.7,38.54,38.66,205216.0,37.7103,37.8668,37.7103,37.8277,205216.0
2023-05-11 14:50:00,38.65,38.67,38.56,38.65,101681.0,37.8179,37.8375,37.7298,37.8179,101681.0
2023-05-11 15:00:00,38.66,38.67,38.56,38.66,89228.0,37.8277,37.8375,37.7298,37.8277,89228.0
2023-05-11 15:10:00,38.66,38.68,38.49,38.53,70730.0,37.8277,37.8472,37.6613,37.7005,70730.0
2023-05-11 15:20:00,38.54,38.6,38.49,38.58,87767.0,37.7103,37.769,37.6613,37.7494,87767.0
2023-05-11 15:30:00,38.57,38.6,38.47,38.5,66960.0,37.7396,37.769,37.6418,37.6711,66960.0
2023-05-11 15:40:00,38.48,38.59,38.43,38.56,105781.0,37.6516,37.7592,37.6026,37.7298,105781.0
2023-05-11 15:50:00,38.55,38.67,38.48,38.62,425281.0,37.72,37.8375,37.6516,37.7885,425281.0
2023-05-12 09:30:00,38.98,39.01,38.9,38.94,142790.0,38.1408,38.1701,38.0625,38.1017,142790.0
2023-05-12 09:40:00,38.92,39.04,38.72,38.76,238260.0,38.0821,38.1995,37.8864,37.9255,238260.0
2023-05-12 09:50:00,38.76,38.94,38.73,38.75,209439.0,37.9255,38.1017,37.8962,37.9157,209439.0
2023-05-12 10:00:00,38.77,38.83,38.52,38.66,277953.0,37.9353,37.994,37.6907,37.8277,277953.0
2023-05-12 10:10:00,38.68,38.71,38.58,38.66,171271.0,37.8472,37.8766,37.7494,37.8277,171271.0
2023-05-12 10:20:00,38.68,38.68,38.56,38.57,113988.0,37.8472,37.8472,37.7298,37.7396,113988.0
2023-05-12 10:30:00,38.56,38.56,38.35,38.47,195128.0,37.7298,37.7298,37.5244,37.6418,195128.0
2023-05-12 10:40:00,38.47,38.51,38.4,38.45,105267.0,37.6418,37.6809,37.5733,37.6222,105267.0
2023-05-12 10:50:00,38.46,38.46,38.36,38.43,92713.0,37.632,37.632,37.5341,37.6026,92713.0
2023-05-12 11:00:00,38.43,38.58,38.4,38.5,145431.0,37.6026,37.7494,37.5733,37.6711,145431.0
2023-05-12 11:10:00,38.51,38.53,38.22,38.3,157199.0,37.6809,37.7005,37.3972,37.4754,157199.0
2023-05-12 11:20:00,38.29,38.37,38.22,38.25,168911.0,37.4656,37.5439,37.3972,37.4265,168911.0
2023-05-12 11:30:00,38.25,38.3,38.2,38.22,99477.0,37.4265,37.4754,37.3776,37.3972,99477.0
2023-05-12 11:40:00,38.22,38.33,38.2,38.29,78465.0,37.3972,37.5048,37.3776,37.4656,78465.0
2023-05-12 11:50:00,38.29,38.43,38.25,38.42,105637.0,37.4656,37.6026,37.4265,37.5928,105637.0
2023-05-12 12:00:00,38.43,38.45,38.2,38.23,178761.0,37.6026,37.6222,37.3776,37.4069,178761.0
2023-05-12 12:10:00,38.23,38.23,38.1,38.16,138949.0,37.4069,37.4069,37.2797,37.3384,138949.0
2023-05-12 12:20:00,38.17,38.18,38.01,38.04,163957.0,37.3482,37.358,37.1917,37.221,163957.0
2023-05-12 12:30:00,38.03,38.14,37.97,38.02,148258.0,37.2112,37.3189,37.1525,37.2015,148258.0
2023-05-12 12:40:00,38.06,38.07,37.86,37.88,87037.0,37.2406,37.2504,37.0449,37.0645,87037.0
2023-05-12 12:50:00,37.87,37.92,37.86,37.89,105957.0,37.0547,37.1036,37.0449,37.0743,105957.0
2023-05-12 13:00:00,37.88,37.98,37.82,37.96,129497.0,37.0645,37.1623,37.0058,37.1428,129497.0
2023-05-12 13:10:00,37.96,38.03,37.91,37.94,129526.0,37.1428,37.2112,37.0938,37.1232,129526.0
2023-05-12 13:20:00,37.92,38.21,37.92,38.1,131075.0,37.1036,37.3874,37.1036,37.2797,131075.0
2023-05-12 13:30:00,38.09,38.18,37.95,37.99,279751.0,37.27,37.358,37.133,37.1721,279751.0
2023-05-12 13:40:00,37.99,38.06,37.93,37.97,175607.0,37.1721,37.2406,37.1134,37.1525,175607.0
2023-05-12 13:50:00,37.95,37.96,37.78,37.82,214375.0,37.133,37.1428,36.9666,37.0058,214375.0
2023-05-12 14:00:00,37.81,37.91,37.75,37.85,213035.0,36.996,37.0938,36.9373,37.0351,213035.0
2023-05-12 14:10:00,37.86,37.93,37.74,37.8,169372.0,37.0449,37.1134,36.9275,36.9862,169372.0
2023-05-12 14:20:00,37.8,37.96,37.76,37.87,135715.0,36.9862,37.1428,36.9471,37.0547,135715.0
2023-05-12 14:30:00,37.87,37.92,37.8,37.83,229077.0,37.0547,37.1036,36.9862,37.0155,229077.0
2023-05-12 14:40:00,37.83,37.9,37.76,37.86,106849.0,37.0155,37.084,36.9471,37.0449,106849.0
2023-05-12 14:50:00,37.88,38.01,37.88,37.97,152967.0,37.0645,37.1917,37.0645,37.1525,152967.0
2023-05-12 15:00:00,37.99,38.07,37.9,38.05,253908.0,37.1721,37.2504,37.084,37.2308,253908.0
2023-05-12 15:10:00,38.05,38.08,37.97,38.07,98766.0,37.2308,37.2602,37.1525,37.2504,98766.0
2023-05-12 15:20:00,38.09,38.13,38.07,38.12,149740.0,37.27,37.3091,37.2504,37.2993,149740.0
2023-05-12 15:30:00,38.12,38.31,38.11,38.23,227166.0,37.2993,37.4852,37.2895,37.4069,227166.0
2023-05-12 15:40:00,38.24,38.33,38.22,38.29,116478.0,37.4167,37.5048,37.3972,37.4656,116478.0
2023-05-12 15:50:00,38.29,38.48,38.24,38.47,348452.0,37.4656,37.6516,37.4167,37.6418,348452.0
2023-05-15 09:30:00,38.64,38.64,38.34,38.4,265656.0,37.8081,37.8081,37.5146,37.5733,265656.0
2023-05-15 09:40:00,38.4,38.47,38.32,38.33,421372.0,37.5733,37.6418,37.495,37.5048,421372.0
2023-05-15 09:50:00,38.34,38.34,38.22,38.23,125955.0,37.5146,37.5146,37.3972,37.4069,125955.0
2023-05-15 10:00:00,38.24,38.33,38.09,38.11,228353.0,37.4167,37.5048,37.27,37.2895,228353.0
2023-05-15 10:10:00,38.11,38.16,38.07,38.14,100459.0,37.2895,37.3384,37.2504,37.3189,100459.0
2023-05-15 10:20:00,38.15,38.34,38.11,38.28,150611.0,37.3287,37.5146,37.2895,37.4559,150611.0
2023-05-15 10:30:00,38.28,38.43,38.27,38.39,118221.0,37.4559,37.6026,37.4461,37.5635,118221.0
2023-05-15 10:40:00,38.4,38.48,38.39,38.46,98969.0,37.5733,37.6516,37.5635,37.632,98969.0
2023-05-15 10:50:00,38.47,38.55,38.39,38.4,243836.0,37.6418,37.72,37.5635,37.5733,243836.0
2023-05-15 11:00:00,38.39,38.53,38.38,38.48,67595.0,37.5635,37.7005,37.5537,37.6516,67595.0
2023-05-15 11:10:00,38.48,38.59,38.47,38.57,162686.0,37.6516,37.7592,37.6418,37.7396,162686.0
2023-05-15 11:20:00,38.58,38.61,38.54,38.56,94944.0,37.7494,37.7788,37.7103,37.7298,94944.0
2023-05-15 11:30:00,38.55,38.58,38.51,38.54,89241.0,37.72,37.7494,37.6809,37.7103,89241.0
2023-05-15 11:40:00,38.54,38.56,38.44,38.55,73926.0,37.7103,37.7298,37.6124,37.72,73926.0
2023-05-15 11:50:00,38.55,38.61,38.47,38.56,91599.0,37.72,37.7788,37.6418,37.7298,91599.0
2023-05-15 12:00:00,38.56,38.59,38.47,38.51,90973.0,37.7298,37.7592,37.6418,37.6809,90973.0
2023-05-15 12:10:00,38.49,38.58,38.47,38.58,64290.0,37.6613,37.7494,37.6418,37.7494,64290.0
2023-05-15 12:20:00,38.57,38.58,38.49,38.55,30117.0,37.7396,37.7494,37.6613,37.72,30117.0
2023-05-15 12:30:00,38.55,38.59,38.51,38.56,46409.0,37.72,37.7592,37.6809,37.7298,46409.0
2023-05-15 12:40:00,38.55,38.69,38.55,38.67,94315.0,37.72,37.857,37.72,37.8375,94315.0
2023-05-15 12:50:00,38.66,38.78,38.65,38.77,89728.0,37.8277,37.9451,37.8179,37.9353,89728.0
2023-05-15 13:00:00,38.78,38.86,38.74,38.86,94602.0,37.9451,38.0234,37.906,38.0234,94602.0
2023-05-15 13:10:00,38.86,38.96,38.85,38.89,81409.0,38.0234,38.1212,38.0136,38.0527,81409.0
2023-05-15 13:20:00,38.88,38.88,38.62,38.64,191188.0,38.0429,38.0429,37.7885,37.8081,191188.0
2023-05-15 13:30:00,38.64,38.68,38.56,38.59,102921.0,37.8081,37.8472,37.7298,37.7592,102921.0
2023-05-15 13:40:00,38.58,38.6,38.43,38.49,93046.0,37.7494,37.769,37.6026,37.6613,93046.0
2023-05-15 13:50:00,38.5,38.66,38.48,38.64,117106.0,37.6711,37.8277,37.6516,37.8081,117106.0
2023-05-15 14:00:00,38.65,38.73,38.64,38.71,91288.0,37.8179,37.8962,37.8081,37.8766,91288.0
2023-05-15 14:10:00,38.72,38.75,38.58,38.68,145599.0,37.8864,37.9157,37.7494,37.8472,145599.0
2023-05-15 14:20:00,38.65,38.69,38.6,38.63,54863.0,37.8179,37.857,37.769,37.7983,54863.0
2023-05-15 14:30:00,38.63,38.69,38.6,38.68,55296.0,37.7983,37.857,37.769,37.8472,55296.0
2023-05-15 14:40:00,38.68,38.77,38.66,38.73,85963.0,37.8472,37.9353,37.8277,37.8962,85963.0
2023-05-15 14:50:00,38.74,38.74,38.62,38.68,56918.0,37.906,37.906,37.7885,37.8472,56918.0
2023-05-15 15:00:00,38.68,38.74,38.66,38.74,41599.0,37.8472,37.906,37.8277,37.906,41599.0
2023-05-15 15:10:00,38.74,38.77,38.71,38.75,63948.0,37.906,37.9353,37.8766,37.9157,63948.0
2023-05-15 15:20:00,38.76,38.79,38.71,38.76,79982.0,37.9255,37.9549,37.8766,37.9255,79982.0
2023-05-15 15:30:00,38.76,38.81,38.74,38.8,51095.0,37.9255,37.9745,37.906,37.9647,51095.0
2023-05-15 15:40:00,38.8,38.8,38.69,38.73,87488.0,37.9647,37.9647,37.857,37.8962,87488.0
2023-05-15 15:50:00,38.72,38.84,38.69,38.84,160563.0,37.8864,38.0038,37.857,38.0038,160563.0
2023-05-16 09:30:00,38.51,38.61,38.43,38.46,173418.0,37.6809,37.7788,37.6026,37.632,173418.0
2023-05-16 09:40:00,38.45,38.77,38.45,38.63,257139.0,37.6222,37.9353,37.6222,37.7983,257139.0
2023-05-16 09:50:00,38.64,38.65,38.36,38.44,213700.0,37.8081,37.8179,37.5341,37.6124,213700.0
2023-05-16 10:00:00,38.43,38.57,38.36,38.38,209015.0,37.6026,37.7396,37.5341,37.5537,209015.0
2023-05-16 10:10:00,38.36,38.36,38.17,38.35,221544.0,37.5341,37.5341,37.3482,37.5244,221544.0
2023-05-16 10:20:00,38.34,38.5,38.27,38.5,190145.0,37.5146,37.6711,37.4461,37.6711,190145.0
2023-05-16 10:30:00,38.5,38.57,38.29,38.31,167388.0,37.6711,37.7396,37.4656,37.4852,167388.0
2023-05-16 10:40:00,38.3,38.45,38.26,38.4,135768.0,37.4754,37.6222,37.4363,37.5733,135768.0
2023-05-16 10:50:00,38.42,38.51,38.33,38.4,127720.0,37.5928,37.6809,37.5048,37.5733,127720.0
2023-05-16 11:00:00,38.4,38.47,38.36,38.4,67536.0,37.5733,37.6418,37.5341,37.5733,67536.0
2023-05-16 11:10:00,38.39,38.47,38.33,38.4,96544.0,37.5635,37.6418,37.5048,37.5733,96544.0
2023-05-16 11:20:00,38.4,38.52,38.37,38.51,174803.0,37.5733,37.6907,37.5439,37.6809,174803.0
2023-05-16 11:30:00,38.52,38.54,38.26,38.31,79796.0,37.6907,37.7103,37.4363,37.4852,79796.0
2023-05-16 11:40:00,38.31,38.47,38.27,38.46,104568.0,37.4852,37.6418,37.4461,37.632,104568.0
2023-05-16 11:50:00,38.46,38.56,38.45,38.51,121956.0,37.632,37.7298,37.6222,37.6809,121956.0
2023-05-16 12:00:00,38.53,38.55,38.46,38.53,102488.0,37.7005,37.72,37.632,37.7005,102488.0
2023-05-16 12:10:00,38.53,38.55,38.48,38.48,56532.0,37.7005,37.72,37.6516,37.6516,56532.0
2023-05-16 12:20:00,38.48,38.51,38.43,38.51,77826.0,37.6516,37.6809,37.6026,37.6809,77826.0
2023-05-16 12:30:00,38.51,38.55,38.44,38.55,58698.0,37.6809,37.72,37.6124,37.72,58698.0
2023-05-16 12:40:00,38.58,38.63,38.43,38.49,145064.0,37.7494,37.7983,37.6026,37.6613,145064.0
2023-05-16 12:50:00,38.5,38.59,38.48,38.55,93260.0,37.6711,37.7592,37.6516,37.72,93260.0
2023-05-16 13:00:00,38.57,38.59,38.49,38.56,82572.0,37.7396,37.7592,37.6613,37.7298,82572.0
2023-05-16 13:10:00,38.55,38.58,38.48,38.49,65862.0,37.72,37.7494,37.6516,37.6613,65862.0
2023-05-16 13:20:00,38.49,38.52,38.39,38.43,96572.0,37.6613,37.6907,37.5635,37.6026,96572.0
2023-05-16 13:30:00,38.42,38.47,38.39,38.41,67668.0,37.5928,37.6418,37.5635,37.5831,67668.0
2023-05-16 13:40:00,38.4,38.47,38.36,38.47,59466.0,37.5733,37.6418,37.5341,37.6418,59466.0
2023-05-16 13:50:00,38.48,38.52,38.45,38.51,96398.0,37.6516,37.6907,37.6222,37.6809,96398.0
2023-05-16 14:00:00,38.51,38.53,38.31,38.37,175938.0,37.6809,37.7005,37.4852,37.5439,175938.0
2023-05-16 14:10:00,38.36,38.4,38.32,38.39,199300.0,37.5341,37.5733,37.495,37.5635,199300.0
2023-05-16 14:20:00,38.4,38.41,38.32,38.33,118355.0,37.5733,37.5831,37.495,37.5048,118355.0
2023-05-16 14:30:00,38.34,38.37,38.27,38.36,150862.0,37.5146,37.5439,37.4461,37.5341,150862.0
2023-05-16 14:40:00,38.36,38.43,38.36,38.42,119427.0,37.5341,37.6026,37.5341,37.5928,119427.0
2023-05-16 14:50:00,38.43,38.5,38.43,38.45,99492.0,37.6026,37.6711,37.6026,37.6222,99492.0
2023-05-16 15:00:00,38.46,38.5,38.42,38.43,76825.0,37.632,37.6711,37.5928,37.6026,76825.0
2023-05-16 15:10:00,38.42,38.5,38.4,38.41,73877.0,37.5928,37.6711,37.5733,37.5831,73877.0
2023-05-16 15:20:00,38.4,38.5,38.37,38.46,117191.0,37.5733,37.6711,37.5439,37.632,117191.0
2023-05-16 15:30:00,38.46,38.48,38.38,38.4,81537.0,37.632,37.6516,37.5537,37.5733,81537.0
2023-05-16 15:40:00,38.39,38.39,38.27,38.28,93138.0,37.5635,37.5635,37.4461,37.4559,93138.0
2023-05-16 15:50:00,38.28,38.28,38.05,38.05,600442.0,37.4559,37.4559,37.2308,37.2308,600442.0
2023-05-17 09:30:00,38.62,38.64,38.53,38.54,273099.0,37.7885,37.8081,37.7005,37.7103,273099.0
2023-05-17 09:40:00,38.54,38.55,38.35,38.35,240640.0,37.7103,37.72,37.5244,37.5244,240640.0
2023-05-17 09:50:00,38.35,38.38,38.14,38.18,321820.0,37.5244,37.5537,37.3189,37.358,321820.0
2023-05-17 10:00:00,38.18,38.38,38.15,38.3,211855.0,37.358,37.5537,37.3287,37.4754,211855.0
2023-05-17 10:10:00,38.31,38.37,38.26,38.31,103462.0,37.4852,37.5439,37.4363,37.4852,103462.0
2023-05-17 10:20:00,38.31,38.46,38.31,38.44,83651.0,37.4852,37.632,37.4852,37.6124,83651.0
2023-05-17 10:30:00,38.45,38.49,38.42,38.45,87070.0,37.6222,37.6613,37.5928,37.6222,87070.0
2023-05-17 10:40:00,38.44,38.49,38.41,38.41,65674.0,37.6124,37.6613,37.5831,37.5831,65674.0
2023-05-17 10:50:00,38.41,38.51,38.39,38.49,57282.0,37.5831,37.6809,37.5635,37.6613,57282.0
2023-05-17 11:00:00,38.49,38.55,38.44,38.48,101054.0,37.6613,37.72,37.6124,37.6516,101054.0
2023-05-17 11:10:00,38.48,38.76,38.47,38.57,272909.0,37.6516,37.9255,37.6418,37.7396,272909.0
2023-05-17 11:20:00,38.58,38.59,38.3,38.55,190622.0,37.7494,37.7592,37.4754,37.72,190622.0
2023-05-17 11:30:00,38.55,38.6,38.51,38.59,107071.0,37.72,37.769,37.6809,37.7592,107071.0
2023-05-17 11:40:00,38.59,38.74,38.58,38.65,167639.0,37.7592,37.906,37.7494,37.8179,167639.0
2023-05-17 11:50:00,38.69,38.7,38.63,38.68,50758.0,37.857,37.8668,37.7983,37.8472,50758.0
2023-05-17 12:00:00,38.69,38.72,38.65,38.68,48165.0,37.857,37.8864,37.8179,37.8472,48165.0
2023-05-17 12:10:00,38.69,38.72,38.64,38.65,50428.0,37.857,37.8864,37.8081,37.8179,50428.0
2023-05-17 12:20:00,38.66,38.78,38.65,38.77,65057.0,37.8277,37.9451,37.8179,37.9353,65057.0
2023-05-17 12:30:00,38.77,38.97,38.77,38.97,192147.0,37.9353,38.131,37.9353,38.131,192147.0
2023-05-17 12:40:00,38.97,39.16,38.96,39.13,311259.0,38.131,38.3169,38.1212,38.2876,311259.0
2023-05-17 12:50:00,39.14,39.26,39.08,39.2,180636.0,38.2973,38.4148,38.2386,38.3561,180636.0
2023-05-17 13:00:00,39.21,39.43,39.2,39.36,219657.0,38.3658,38.5811,38.3561,38.5126,219657.0
2023-05-17 13:10:00,39.35,39.37,39.24,39.28,141196.0,38.5028,38.5224,38.3952,38.4343,141196.0
2023-05-17 13:20:00,39.28,39.43,39.28,39.41,138093.0,38.4343,38.5811,38.4343,38.5615,138093.0
2023-05-17 13:30:00,39.44,39.51,39.4,39.44,115226.0,38.5909,38.6594,38.5517,38.5909,115226.0
2023-05-17 13:40:00,39.44,39.6,39.42,39.56,202186.0,38.5909,38.7474,38.5713,38.7083,202186.0
2023-05-17 13:50:00,39.56,39.6,39.49,39.57,177727.0,38.7083,38.7474,38.6398,38.7181,177727.0
2023-05-17 14:00:00,39.57,39.59,39.37,39.41,203048.0,38.7181,38.7377,38.5224,38.5615,203048.0
2023-05-17 14:10:00,39.41,39.51,39.4,39.48,122003.0,38.5615,38.6594,38.5517,38.63,122003.0
2023-05-17 14:20:00,39.47,39.49,39.4,39.41,55936.0,38.6202,38.6398,38.5517,38.5615,55936.0
2023-05-17 14:30:00,39.42,39.45,39.3,39.37,147157.0,38.5713,38.6007,38.4539,38.5224,147157.0
2023-05-17 14:40:00,39.37,39.39,39.27,39.38,124121.0,38.5224,38.542,38.4245,38.5322,124121.0
2023-05-17 14:50:00,39.4,39.4,39.22,39.23,159290.0,38.5517,38.5517,38.3756,38.3854,159290.0
2023-05-17 15:00:00,39.24,39.43,39.21,39.4,225767.0,38.3952,38.5811,38.3658,38.5517,225767.0
2023-05-17 15:10:00,39.4,39.48,39.38,39.42,165759.0,38.5517,38.63,38.5322,38.5713,165759.0
2023-05-17 15:20:00,39.41,39.42,39.23,39.26,180628.0,38.5615,38.5713,38.3854,38.4148,180628.0
2023-05-17 15:30:00,39.26,39.34,39.21,39.27,207731.0,38.4148,38.493,38.3658,38.4245,207731.0
2023-05-17 15:40:00,39.26,39.47,39.23,39.45,250798.0,38.4148,38.6202,38.3854,38.6007,250798.0
2023-05-17 15:50:00,39.46,39.5,39.34,39.41,261021.0,38.6105,38.6496,38.493,38.5615,261021.0
2023-05-18 09:30:00,39.31,39.44,39.23,39.41,236918.0,38.4637,38.5909,38.3854,38.5615,236918.0
2023-05-18 09:40:00,39.41,39.45,39.29,39.34,252160.0,38.5615,38.6007,38.4441,38.493,252160.0
2023-05-18 09:50:00,39.3,39.38,39.26,39.35,151069.0,38.4539,38.5322,38.4148,38.5028,151069.0
2023-05-18 10:00:00,39.36,39.53,39.3,39.5,251291.0,38.5126,38.6789,38.4539,38.6496,251291.0
2023-05-18 10:10:00,39.5,39.67,39.48,39.64,240888.0,38.6496,38.8159,38.63,38.7866,240888.0
2023-05-18 10:20:00,39.65,39.86,39.64,39.85,256635.0,38.7964,39.0018,38.7866,38.9921,256635.0
2023-05-18 10:30:00,39.86,40.04,39.86,40.01,301022.0,39.0018,39.178,39.0018,39.1486,301022.0
2023-05-18 10:40:00,40.01,40.01,39.77,39.93,170217.0,39.1486,39.1486,38.9138,39.0703,170217.0
2023-05-18 10:50:00,39.92,39.97,39.85,39.96,160857.0,39.0606,39.1095,38.9921,39.0997,160857.0
2023-05-18 11:00:00,39.97,40.15,39.97,40.12,194760.0,39.1095,39.2856,39.1095,39.2562,194760.0
2023-05-18 11:10:00,40.11,40.12,39.98,40.0,121376.0,39.2465,39.2562,39.1193,39.1388,121376.0
2023-05-18 11:20:00,40.02,40.04,39.87,39.97,117279.0,39.1584,39.178,39.0116,39.1095,117279.0
2023-05-18 11:30:00,39.98,40.02,39.91,39.95,123263.0,39.1193,39.1584,39.0508,39.0899,123263.0
2023-05-18 11:40:00,39.96,40.18,39.92,40.13,166446.0,39.0997,39.315,39.0606,39.266,166446.0
2023-05-18 11:50:00,40.13,40.19,39.82,39.91,277143.0,39.266,39.3247,38.9627,39.0508,277143.0
2023-05-18 12:00:00,39.91,39.93,39.7,39.77,185698.0,39.0508,39.0703,38.8453,38.9138,185698.0
2023-05-18 12:10:00,39.77,39.86,39.53,39.68,379950.0,38.9138,39.0018,38.6789,38.8257,379950.0
2023-05-18 12:20:00,39.69,39.74,39.59,39.65,160904.0,38.8355,38.8844,38.7377,38.7964,160904.0
2023-05-18 12:30:00,39.64,39.73,39.61,39.62,120272.0,38.7866,38.8746,38.7572,38.767,120272.0
2023-05-18 12:40:00,39.63,39.72,39.57,39.66,96029.0,38.7768,38.8649,38.7181,38.8062,96029.0
2023-05-18 12:50:00,39.66,39.68,39.53,39.66,114807.0,38.8062,38.8257,38.6789,38.8062,114807.0
2023-05-18 13:00:00,39.66,39.75,39.65,39.75,89429.0,38.8062,38.8942,38.7964,38.8942,89429.0
2023-05-18 13:10:00,39.74,39.83,39.66,39.81,83279.0,38.8844,38.9725,38.8062,38.9529,83279.0
2023-05-18 13:20:00,39.82,39.95,39.64,39.64,330038.0,38.9627,39.0899,38.7866,38.7866,330038.0
2023-05-18 13:30:00,39.65,39.79,39.6,39.7,105335.0,38.7964,38.9334,38.7474,38.8453,105335.0
2023-05-18 13:40:00,39.65,39.7,39.47,39.62,163775.0,38.7964,38.8453,38.6202,38.767,163775.0
2023-05-18 13:50:00,39.61,39.61,39.43,39.5,84763.0,38.7572,38.7572,38.5811,38.6496,84763.0
2023-05-18 14:00:00,39.48,39.56,39.45,39.51,67950.0,38.63,38.7083,38.6007,38.6594,67950.0
2023-05-18 14:10:00,39.53,39.68,39.48,39.68,104398.0,38.6789,38.8257,38.63,38.8257,104398.0
2023-05-18 14:20:00,39.66,39.81,39.66,39.75,95649.0,38.8062,38.9529,38.8062,38.8942,95649.0
2023-05-18 14:30:00,39.76,39.86,39.76,39.86,52174.0,38.904,39.0018,38.904,39.0018,52174.0
2023-05-18 14:40:00,39.86,39.92,39.78,39.9,107092.0,39.0018,39.0606,38.9236,39.041,107092.0
2023-05-18 14:50:00,39.91,39.93,39.85,39.89,110106.0,39.0508,39.0703,38.9921,39.0312,110106.0
2023-05-18 15:00:00,39.9,39.97,39.83,39.95,111319.0,39.041,39.1095,38.9725,39.0899,111319.0
2023-05-18 15:10:00,39.95,40.17,39.95,40.16,145779.0,39.0899,39.3052,39.0899,39.2954,145779.0
2023-05-18 15:20:00,40.16,40.17,40.01,40.11,167812.0,39.2954,39.3052,39.1486,39.2465,167812.0
2023-05-18 15:30:00,40.12,40.18,40.09,40.18,247245.0,39.2562,39.315,39.2269,39.315,247245.0
2023-05-18 15:40:00,40.17,40.5,40.15,40.47,308858.0,39.3052,39.6281,39.2856,39.5987,308858.0
2023-05-18 15:50:00,40.48,40.65,40.47,40.53,440146.0,39.6085,39.7748,39.5987,39.6574,440146.0
2023-05-19 09:30:00,40.78,40.89,40.68,40.85,510544.0,39.902,40.0097,39.8042,39.9705,510544.0
2023-05-19 09:40:00,40.84,40.94,40.79,40.83,227617.0,39.9607,40.0586,39.9118,39.951,227617.0
2023-05-19 09:50:00,40.81,40.94,40.8,40.89,175607.0,39.9314,40.0586,39.9216,40.0097,175607.0
2023-05-19 10:00:00,40.9,40.9,40.7,40.84,158371.0,40.0195,40.0195,39.8238,39.9607,158371.0
2023-05-19 10:10:00,40.84,40.88,40.74,40.85,142772.0,39.9607,39.9999,39.8629,39.9705,142772.0
2023-05-19 10:20:00,40.87,40.93,40.86,40.91,95544.0,39.9901,40.0488,39.9803,40.0292,95544.0
2023-05-19 10:30:00,40.89,40.94,40.76,40.84,85845.0,40.0097,40.0586,39.8825,39.9607,85845.0
2023-05-19 10:40:00,40.84,40.85,40.7,40.71,106815.0,39.9607,39.9705,39.8238,39.8335,106815.0
2023-05-19 10:50:00,40.71,40.84,40.71,40.84,142557.0,39.8335,39.9607,39.8335,39.9607,142557.0
2023-05-19 11:00:00,40.83,40.9,40.65,40.66,145194.0,39.951,40.0195,39.7748,39.7846,145194.0
2023-05-19 11:10:00,40.65,40.74,40.41,40.52,272403.0,39.7748,39.8629,39.54,39.6476,272403.0
2023-05-19 11:20:00,40.53,40.69,40.31,40.31,211698.0,39.6574,39.814,39.4422,39.4422,211698.0
2023-05-19 11:30:00,40.3,40.36,39.97,40.07,359090.0,39.4324,39.4911,39.1095,39.2073,359090.0
2023-05-19 11:40:00,40.05,40.43,39.99,40.37,366987.0,39.1878,39.5596,39.129,39.5009,366987.0
2023-05-19 11:50:00,40.38,40.5,40.26,40.3,250233.0,39.5106,39.6281,39.3932,39.4324,250233.0
2023-05-19 12:00:00,40.29,40.38,40.2,40.26,144501.0,39.4226,39.5106,39.3345,39.3932,144501.0
2023-05-19 12:10:00,40.25,40.36,40.13,40.33,143869.0,39.3834,39.4911,39.266,39.4617,143869.0
2023-05-19 12:20:00,40.33,40.4,40.22,40.23,103427.0,39.4617,39.5302,39.3541,39.3639,103427.0
2023-05-19 12:30:00,40.22,40.24,40.0,40.23,147964.0,39.3541,39.3737,39.1388,39.3639,147964.0
2023-05-19 12:40:00,40.22,40.34,40.2,40.34,110117.0,39.3541,39.4715,39.3345,39.4715,110117.0
2023-05-19 12:50:00,40.34,40.43,40.31,40.34,115868.0,39.4715,39.5596,39.4422,39.4715,115868.0
2023-05-19 13:00:00,40.38,40.46,40.32,40.39,104586.0,39.5106,39.5889,39.4519,39.5204,104586.0
2023-05-19 13:10:00,40.37,40.45,40.32,40.43,54859.0,39.5009,39.5791,39.4519,39.5596,54859.0
2023-05-19 13:20:00,40.4,40.44,40.32,40.37,66615.0,39.5302,39.5694,39.4519,39.5009,66615.0
2023-05-19 13:30:00,40.38,40.41,40.3,40.36,134587.0,39.5106,39.54,39.4324,39.4911,134587.0
2023-05-19 13:40:00,40.37,40.38,40.22,40.24,112446.0,39.5009,39.5106,39.3541,39.3737,112446.0
2023-05-19 13:50:00,40.23,40.28,40.15,40.15,78249.0,39.3639,39.4128,39.2856,39.2856,78249.0
2023-05-19 14:00:00,40.16,40.21,40.09,40.16,143809.0,39.2954,39.3443,39.2269,39.2954,143809.0
2023-05-19 14:10:00,40.16,40.21,40.01,40.21,185231.0,39.2954,39.3443,39.1486,39.3443,185231.0
2023-05-19 14:20:00,40.22,40.29,40.11,40.11,117425.0,39.3541,39.4226,39.2465,39.2465,117425.0
2023-05-19 14:30:00,40.12,40.22,40.07,40.2,72019.0,39.2562,39.3541,39.2073,39.3345,72019.0
2023-05-19 14:40:00,40.19,40.23,40.11,40.14,79121.0,39.3247,39.3639,39.2465,39.2758,79121.0
2023-05-19 14:50:00,40.15,40.36,40.15,40.35,101715.0,39.2856,39.4911,39.2856,39.4813,101715.0
2023-05-19 15:00:00,40.36,40.37,40.22,40.27,81323.0,39.4911,39.5009,39.3541,39.403,81323.0
2023-05-19 15:10:00,40.28,40.37,40.28,40.31,84983.0,39.4128,39.5009,39.4128,39.4422,84983.0
2023-05-19 15:20:00,40.32,40.32,40.2,40.22,165004.0,39.4519,39.4519,39.3345,39.3541,165004.0
2023-05-19 15:30:00,40.22,40.34,40.16,40.3,100851.0,39.3541,39.4715,39.2954,39.4324,100851.0
2023-05-19 15:40:00,40.3,40.36,40.29,40.33,136653.0,39.4324,39.4911,39.4226,39.4617,136653.0
2023-05-19 15:50:00,40.32,40.45,40.25,40.33,355423.0,39.4519,39.5791,39.3834,39.4617,355423.0
2023-05-22 09:30:00,40.34,40.79,40.34,40.74,316310.0,39.4715,39.9118,39.4715,39.8629,316310.0
2023-05-22 09:40:00,40.74,40.83,40.53,40.6,269210.0,39.8629,39.951,39.6574,39.7259,269210.0
2023-05-22 09:50:00,40.62,40.66,40.4,40.45,233326.0,39.7455,39.7846,39.5302,39.5791,233326.0
2023-05-22 10:00:00,40.44,40.47,39.96,40.04,245856.0,39.5694,39.5987,39.0997,39.178,245856.0
2023-05-22 10:10:00,40.03,40.49,40.02,40.48,299917.0,39.1682,39.6183,39.1584,39.6085,299917.0
2023-05-22 10:20:00,40.47,40.53,40.36,40.47,199776.0,39.5987,39.6574,39.4911,39.5987,199776.0
2023-05-22 10:30:00,40.48,40.54,40.42,40.46,89570.0,39.6085,39.6672,39.5498,39.5889,89570.0
2023-05-22 10:40:00,40.44,40.45,40.26,40.28,95554.0,39.5694,39.5791,39.3932,39.4128,95554.0
2023-05-22 10:50:00,40.28,40.37,40.15,40.37,116715.0,39.4128,39.5009,39.2856,39.5009,116715.0
2023-05-22 11:00:00,40.38,40.54,40.36,40.49,134370.0,39.5106,39.6672,39.4911,39.6183,134370.0
2023-05-22 11:10:00,40.5,40.52,40.44,40.5,62220.0,39.6281,39.6476,39.5694,39.6281,62220.0
2023-05-22 11:20:00,40.51,40.54,40.45,40.52,121862.0,39.6379,39.6672,39.5791,39.6476,121862.0
2023-05-22 11:30:00,40.53,40.58,40.42,40.46,74538.0,39.6574,39.7063,39.5498,39.5889,74538.0
2023-05-22 11:40:00,40.45,40.47,40.34,40.39,50385.0,39.5791,39.5987,39.4715,39.5204,50385.0
2023-05-22 11:50:00,40.39,40.57,40.39,40.51,80183.0,39.5204,39.6966,39.5204,39.6379,80183.0
2023-05-22 12:00:00,40.51,40.56,40.48,40.51,66137.0,39.6379,39.6868,39.6085,39.6379,66137.0
2023-05-22 12:10:00,40.52,40.55,40.46,40.51,46333.0,39.6476,39.677,39.5889,39.6379,46333.0
2023-05-22 12:20:00,40.51,40.53,40.36,40.4,42403.0,39.6379,39.6574,39.4911,39.5302,42403.0
2023-05-22 12:30:00,40.4,40.45,40.37,40.37,43327.0,39.5302,39.5791,39.5009,39.5009,43327.0
2023-05-22 12:40:00,40.38,40.42,40.36,40.37,28107.0,39.5106,39.5498,39.4911,39.5009,28107.0
2023-05-22 12:50:00,40.38,40.46,40.37,40.46,57519.0,39.5106,39.5889,39.5009,39.5889,57519.0
2023-05-22 13:00:00,40.45,40.55,40.44,40.49,99766.0,39.5791,39.677,39.5694,39.6183,99766.0
2023-05-22 13:10:00,40.49,40.54,40.22,40.41,279381.0,39.6183,39.6672,39.3541,39.54,279381.0
2023-05-22 13:20:00,40.41,40.49,40.4,40.45,77965.0,39.54,39.6183,39.5302,39.5791,77965.0
2023-05-22 13:30:00,40.45,40.53,40.45,40.52,54891.0,39.5791,39.6574,39.5791,39.6476,54891.0
2023-05-22 13:40:00,40.53,40.57,40.51,40.53,53706.0,39.6574,39.6966,39.6379,39.6574,53706.0
2023-05-22 13:50:00,40.52,40.55,40.47,40.48,94647.0,39.6476,39.677,39.5987,39.6085,94647.0
2023-05-22 14:00:00,40.47,40.54,40.46,40.53,75180.0,39.5987,39.6672,39.5889,39.6574,75180.0
2023-05-22 14:10:00,40.52,40.59,40.46,40.57,60385.0,39.6476,39.7161,39.5889,39.6966,60385.0
2023-05-22 14:20:00,40.57,40.64,40.52,40.62,65917.0,39.6966,39.7651,39.6476,39.7455,65917.0
2023-05-22 14:30:00,40.64,40.65,40.58,40.58,61261.0,39.7651,39.7748,39.7063,39.7063,61261.0
2023-05-22 14:40:00,40.61,40.67,40.58,40.67,87034.0,39.7357,39.7944,39.7063,39.7944,87034.0
2023-05-22 14:50:00,40.67,40.78,40.55,40.66,169851.0,39.7944,39.902,39.677,39.7846,169851.0
2023-05-22 15:00:00,40.65,40.7,40.59,40.6,75859.0,39.7748,39.8238,39.7161,39.7259,75859.0
2023-05-22 15:10:00,40.59,40.62,40.53,40.6,80801.0,39.7161,39.7455,39.6574,39.7259,80801.0
2023-05-22 15:20:00,40.58,40.59,40.36,40.44,89875.0,39.7063,39.7161,39.4911,39.5694,89875.0
2023-05-22 15:30:00,40.44,40.45,40.31,40.37,94289.0,39.5694,39.5791,39.4422,39.5009,94289.0
2023-05-22 15:40:00,40.36,40.44,40.32,40.32,108698.0,39.4911,39.5694,39.4519,39.4519,108698.0
2023-05-22 15:50:00,40.33,40.38,40.26,40.36,213849.0,39.4617,39.5106,39.3932,39.4911,213849.0
2023-05-23 09:30:00,39.88,39.98,39.79,39.87,294363.0,39.0214,39.1193,38.9334,39.0116,294363.0
2023-05-23 09:40:00,39.89,40.07,39.87,40.06,172267.0,39.0312,39.2073,39.0116,39.1975,172267.0
2023-05-23 09:50:00,40.06,40.14,39.99,40.03,150672.0,39.1975,39.2758,39.129,39.1682,150672.0
2023-05-23 10:00:00,40.04,40.16,39.98,40.07,131974.0,39.178,39.2954,39.1193,39.2073,131974.0
2023-05-23 10:10:00,40.07,40.1,39.83,40.02,182176.0,39.2073,39.2367,38.9725,39.1584,182176.0
2023-05-23 10:20:00,40.01,40.08,39.94,40.04,126316.0,39.1486,39.2171,39.0801,39.178,126316.0
2023-05-23 10:30:00,40.04,40.13,39.99,40.13,82652.0,39.178,39.266,39.129,39.266,82652.0
2023-05-23 10:40:00,40.11,40.12,39.99,40.04,110669.0,39.2465,39.2562,39.129,39.178,110669.0
2023-05-23 10:50:00,40.03,40.03,39.89,39.95,109750.0,39.1682,39.1682,39.0312,39.0899,109750.0
2023-05-23 11:00:00,39.95,40.07,39.94,40.05,66979.0,39.0899,39.2073,39.0801,39.1878,66979.0
2023-05-23 11:10:00,40.05,40.06,39.94,39.95,45384.0,39.1878,39.1975,39.0801,39.0899,45384.0
2023-05-23 11:20:00,39.96,40.11,39.94,40.09,69802.0,39.0997,39.2465,39.0801,39.2269,69802.0
2023-05-23 11:30:00,40.09,40.11,40.02,40.08,44673.0,39.2269,39.2465,39.1584,39.2171,44673.0
2023-05-23 11:40:00,40.09,40.13,40.06,40.09,95397.0,39.2269,39.266,39.1975,39.2269,95397.0
2023-05-23 11:50:00,40.08,40.13,40.0,40.03,73157.0,39.2171,39.266,39.1388,39.1682,73157.0
2023-05-23 12:00:00,40.04,40.11,39.96,39.97,227277.0,39.178,39.2465,39.0997,39.1095,227277.0
2023-05-23 12:10:00,39.97,40.0,39.91,39.95,80670.0,39.1095,39.1388,39.0508,39.0899,80670.0
2023-05-23 12:20:00,39.95,39.99,39.88,39.9,60165.0,39.0899,39.129,39.0214,39.041,60165.0
2023-05-23 12:30:00,39.9,39.93,39.61,39.68,182893.0,39.041,39.0703,38.7572,38.8257,182893.0
2023-05-23 12:40:00,39.67,39.72,39.52,39.57,146456.0,38.8159,38.8649,38.6692,38.7181,146456.0
2023-05-23 12:50:00,39.56,39.71,39.55,39.62,155464.0,38.7083,38.8551,38.6985,38.767,155464.0
2023-05-23 13:00:00,39.64,39.79,39.59,39.77,126874.0,38.7866,38.9334,38.7377,38.9138,126874.0
2023-05-23 13:10:00,39.77,39.82,39.74,39.79,77450.0,38.9138,38.9627,38.8844,38.9334,77450.0
2023-05-23 13:20:00,39.79,39.79,39.46,39.48,186897.0,38.9334,38.9334,38.6105,38.63,186897.0
2023-05-23 13:30:00,39.47,39.47,39.31,39.46,294329.0,38.6202,38.6202,38.4637,38.6105,294329.0
2023-05-23 13:40:00,39.48,39.59,39.45,39.46,98330.0,38.63,38.7377,38.6007,38.6105,98330.0
2023-05-23 13:50:00,39.46,39.5,39.42,39.46,69094.0,38.6105,38.6496,38.5713,38.6105,69094.0
2023-05-23 14:00:00,39.44,39.62,39.43,39.48,145645.0,38.5909,38.767,38.5811,38.63,145645.0
2023-05-23 14:10:00,39.48,39.51,39.23,39.28,239865.0,38.63,38.6594,38.3854,38.4343,239865.0
2023-05-23 14:20:00,39.26,39.27,38.87,39.07,405372.0,38.4148,38.4245,38.0332,38.2289,405372.0
2023-05-23 14:30:00,39.07,39.22,39.0,39.05,145816.0,38.2289,38.3756,38.1604,38.2093,145816.0
2023-05-23 14:40:00,39.05,39.14,38.96,39.08,122803.0,38.2093,38.2973,38.1212,38.2386,122803.0
2023-05-23 14:50:00,39.07,39.2,39.07,39.18,88087.0,38.2289,38.3561,38.2289,38.3365,88087.0
2023-05-23 15:00:00,39.17,39.2,39.02,39.09,210744.0,38.3267,38.3561,38.1799,38.2484,210744.0
2023-05-23 15:10:00,39.09,39.22,38.95,38.96,124276.0,38.2484,38.3756,38.1114,38.1212,124276.0
2023-05-23 15:20:00,38.96,39.19,38.93,39.18,127264.0,38.1212,38.3463,38.0919,38.3365,127264.0
2023-05-23 15:30:00,39.18,39.27,39.16,39.2,112647.0,38.3365,38.4245,38.3169,38.3561,112647.0
2023-05-23 15:40:00,39.2,39.28,39.15,39.2,132414.0,38.3561,38.4343,38.3071,38.3561,132414.0
2023-05-23 15:50:00,39.19,39.21,38.98,39.0,450954.0,38.3463,38.3658,38.1408,38.1604,450954.0
2023-05-24 09:30:00,38.51,38.52,38.33,38.35,762637.0,37.6809,37.6907,37.5048,37.5244,762637.0
2023-05-24 09:40:00,38.36,38.39,38.2,38.24,389868.0,37.5341,37.5635,37.3776,37.4167,389868.0
2023-05-24 09:50:00,38.23,38.28,38.1,38.15,290999.0,37.4069,37.4559,37.2797,37.3287,290999.0
2023-05-24 10:00:00,38.14,38.21,37.99,37.99,405787.0,37.3189,37.3874,37.1721,37.1721,405787.0
2023-05-24 10:10:00,38.01,38.18,38.0,38.11,224218.0,37.1917,37.358,37.1819,37.2895,224218.0
2023-05-24 10:20:00,38.09,38.14,37.93,38.03,259638.0,37.27,37.3189,37.1134,37.2112,259638.0
2023-05-24 10:30:00,38.01,38.13,38.01,38.09,166712.0,37.1917,37.3091,37.1917,37.27,166712.0
2023-05-24 10:40:00,38.08,38.16,37.98,38.01,258061.0,37.2602,37.3384,37.1623,37.1917,258061.0
2023-05-24 10:50:00,38.01,38.02,37.91,37.96,167907.0,37.1917,37.2015,37.0938,37.1428,167907.0
2023-05-24 11:00:00,37.96,38.02,37.86,37.95,146139.0,37.1428,37.2015,37.0449,37.133,146139.0
2023-05-24 11:10:00,37.97,38.05,37.92,38.01,161695.0,37.1525,37.2308,37.1036,37.1917,161695.0
2023-05-24 11:20:00,38.02,38.37,38.0,38.16,375283.0,37.2015,37.5439,37.1819,37.3384,375283.0
2023-05-24 11:30:00,38.17,38.21,38.05,38.1,189133.0,37.3482,37.3874,37.2308,37.2797,189133.0
2023-05-24 11:40:00,38.11,38.13,37.89,38.03,249203.0,37.2895,37.3091,37.0743,37.2112,249203.0
2023-05-24 11:50:00,38.03,38.08,37.93,37.95,131931.0,37.2112,37.2602,37.1134,37.133,131931.0
2023-05-24 12:00:00,37.94,38.09,37.94,38.04,86576.0,37.1232,37.27,37.1232,37.221,86576.0
2023-05-24 12:10:00,38.04,38.05,37.83,37.87,180920.0,37.221,37.2308,37.0155,37.0547,180920.0
2023-05-24 12:20:00,37.88,37.91,37.79,37.84,115593.0,37.0645,37.0938,36.9764,37.0253,115593.0
2023-05-24 12:30:00,37.84,37.93,37.79,37.93,131016.0,37.0253,37.1134,36.9764,37.1134,131016.0
2023-05-24 12:40:00,37.95,38.01,37.9,37.92,76847.0,37.133,37.1917,37.084,37.1036,76847.0
2023-05-24 12:50:00,37.93,38.02,37.93,37.99,81980.0,37.1134,37.2015,37.1134,37.1721,81980.0
2023-05-24 13:00:00,37.99,38.0,37.88,37.91,99011.0,37.1721,37.1819,37.0645,37.0938,99011.0
2023-05-24 13:10:00,37.93,37.97,37.82,37.96,71709.0,37.1134,37.1525,37.0058,37.1428,71709.0
2023-05-24 13:20:00,37.95,38.09,37.92,37.96,174390.0,37.133,37.27,37.1036,37.1428,174390.0
2023-05-24 13:30:00,37.95,38.14,37.95,38.11,90407.0,37.133,37.3189,37.133,37.2895,90407.0
2023-05-24 13:40:00,38.12,38.26,38.09,38.11,168776.0,37.2993,37.4363,37.27,37.2895,168776.0
2023-05-24 13:50:00,38.13,38.19,38.1,38.15,79004.0,37.3091,37.3678,37.2797,37.3287,79004.0
2023-05-24 14:00:00,38.16,38.25,38.01,38.02,141829.0,37.3384,37.4265,37.1917,37.2015,141829.0
2023-05-24 14:10:00,38.02,38.12,37.96,38.04,108945.0,37.2015,37.2993,37.1428,37.221,108945.0
2023-05-24 14:20:00,38.04,38.04,37.87,37.93,85066.0,37.221,37.221,37.0547,37.1134,85066.0
2023-05-24 14:30:00,37.91,38.07,37.87,38.04,68507.0,37.0938,37.2504,37.0547,37.221,68507.0
2023-05-24 14:40:00,38.04,38.11,38.01,38.02,88195.0,37.221,37.2895,37.1917,37.2015,88195.0
2023-05-24 14:50:00,38.01,38.07,37.89,37.95,127585.0,37.1917,37.2504,37.0743,37.133,127585.0
2023-05-24 15:00:00,37.94,38.02,37.88,38.0,95426.0,37.1232,37.2015,37.0645,37.1819,95426.0
2023-05-24 15:10:00,37.99,38.32,37.97,38.31,126439.0,37.1721,37.495,37.1525,37.4852,126439.0
2023-05-24 15:20:00,38.31,38.47,38.29,38.39,288636.0,37.4852,37.6418,37.4656,37.5635,288636.0
2023-05-24 15:30:00,38.39,38.61,38.26,38.37,259337.0,37.5635,37.7788,37.4363,37.5439,259337.0
2023-05-24 15:40:00,38.38,38.4,38.16,38.27,176844.0,37.5537,37.5733,37.3384,37.4461,176844.0
2023-05-24 15:50:00,38.27,38.27,38.04,38.14,403321.0,37.4461,37.4461,37.221,37.3189,403321.0
2023-05-25 09:30:00,39.09,39.11,38.51,38.54,482406.0,38.2484,38.268,37.6809,37.7103,482406.0
2023-05-25 09:40:00,38.53,38.83,38.52,38.57,396585.0,37.7005,37.994,37.6907,37.7396,396585.0
2023-05-25 09:50:00,38.55,38.72,38.5,38.66,206452.0,37.72,37.8864,37.6711,37.8277,206452.0
2023-05-25 10:00:00,38.65,38.83,38.56,38.59,237414.0,37.8179,37.994,37.7298,37.7592,237414.0
2023-05-25 10:10:00,38.57,38.67,38.49,38.52,175614.0,37.7396,37.8375,37.6613,37.6907,175614.0
2023-05-25 10:20:00,38.52,38.69,38.45,38.64,143578.0,37.6907,37.857,37.6222,37.8081,143578.0
2023-05-25 10:30:00,38.65,38.73,38.53,38.72,130641.0,37.8179,37.8962,37.7005,37.8864,130641.0
2023-05-25 10:40:00,38.73,38.88,38.7,38.78,172939.0,37.8962,38.0429,37.8668,37.9451,172939.0
2023-05-25 10:50:00,38.79,38.83,38.72,38.81,89723.0,37.9549,37.994,37.8864,37.9745,89723.0
2023-05-25 11:00:00,38.83,38.97,38.81,38.94,114219.0,37.994,38.131,37.9745,38.1017,114219.0
2023-05-25 11:10:00,38.95,39.06,38.77,38.82,246346.0,38.1114,38.2191,37.9353,37.9842,246346.0
2023-05-25 11:20:00,38.81,38.86,38.76,38.77,92695.0,37.9745,38.0234,37.9255,37.9353,92695.0
2023-05-25 11:30:00,38.78,38.8,38.6,38.6,109855.0,37.9451,37.9647,37.769,37.769,109855.0
2023-05-25 11:40:00,38.62,38.62,38.5,38.58,158942.0,37.7885,37.7885,37.6711,37.7494,158942.0
2023-05-25 11:50:00,38.58,38.67,38.52,38.63,130375.0,37.7494,37.8375,37.6907,37.7983,130375.0
2023-05-25 12:00:00,38.65,38.78,38.65,38.74,81823.0,37.8179,37.9451,37.8179,37.906,81823.0
2023-05-25 12:10:00,38.75,38.93,38.75,38.92,103139.0,37.9157,38.0919,37.9157,38.0821,103139.0
2023-05-25 12:20:00,38.93,39.04,38.85,38.93,178445.0,38.0919,38.1995,38.0136,38.0919,178445.0
2023-05-25 12:30:00,38.94,38.97,38.77,38.88,198961.0,38.1017,38.131,37.9353,38.0429,198961.0
2023-05-25 12:40:00,38.89,38.96,38.86,38.9,98413.0,38.0527,38.1212,38.0234,38.0625,98413.0
2023-05-25 12:50:00,38.91,38.96,38.78,38.8,91472.0,38.0723,38.1212,37.9451,37.9647,91472.0
2023-05-25 13:00:00,38.8,38.86,38.74,38.82,87149.0,37.9647,38.0234,37.906,37.9842,87149.0
2023-05-25 13:10:00,38.82,39.01,38.81,38.98,94030.0,37.9842,38.1701,37.9745,38.1408,94030.0
2023-05-25 13:20:00,38.99,39.14,38.96,39.09,107345.0,38.1506,38.2973,38.1212,38.2484,107345.0
2023-05-25 13:30:00,39.09,39.19,39.05,39.11,131636.0,38.2484,38.3463,38.2093,38.268,131636.0
2023-05-25 13:40:00,39.12,39.15,39.06,39.14,57155.0,38.2778,38.3071,38.2191,38.2973,57155.0
2023-05-25 13:50:00,39.14,39.17,39.03,39.16,159886.0,38.2973,38.3267,38.1897,38.3169,159886.0
2023-05-25 14:00:00,39.18,39.49,39.1,39.13,408853.0,38.3365,38.6398,38.2582,38.2876,408853.0
2023-05-25 14:10:00,39.15,39.33,39.13,39.29,127588.0,38.3071,38.4833,38.2876,38.4441,127588.0
2023-05-25 14:20:00,39.29,39.3,39.18,39.21,107945.0,38.4441,38.4539,38.3365,38.3658,107945.0
2023-05-25 14:30:00,39.19,39.21,38.91,38.99,151256.0,38.3463,38.3658,38.0723,38.1506,151256.0
2023-05-25 14:40:00,38.98,39.03,38.85,38.88,93945.0,38.1408,38.1897,38.0136,38.0429,93945.0
2023-05-25 14:50:00,38.88,38.98,38.87,38.92,88237.0,38.0429,38.1408,38.0332,38.0821,88237.0
2023-05-25 15:00:00,38.92,39.14,38.91,39.14,140637.0,38.0821,38.2973,38.0723,38.2973,140637.0
2023-05-25 15:10:00,39.15,39.22,39.05,39.1,99436.0,38.3071,38.3756,38.2093,38.2582,99436.0
2023-05-25 15:20:00,39.09,39.32,39.09,39.25,114074.0,38.2484,38.4735,38.2484,38.405,114074.0
2023-05-25 15:30:00,39.26,39.36,39.17,39.27,157851.0,38.4148,38.5126,38.3267,38.4245,157851.0
2023-05-25 15:40:00,39.27,39.35,39.17,39.21,192922.0,38.4245,38.5028,38.3267,38.3658,192922.0
2023-05-25 15:50:00,39.19,39.22,39.04,39.05,239525.0,38.3463,38.3756,38.1995,38.2093,239525.0
2023-05-26 09:30:00,39.24,39.56,39.24,39.54,321675.0,38.3952,38.7083,38.3952,38.6887,321675.0
2023-05-26 09:40:00,39.56,39.84,39.56,39.73,343699.0,38.7083,38.9823,38.7083,38.8746,343699.0
2023-05-26 09:50:00,39.74,39.8,39.64,39.73,189824.0,38.8844,38.9431,38.7866,38.8746,189824.0
2023-05-26 10:00:00,39.74,40.01,39.7,40.01,303041.0,38.8844,39.1486,38.8453,39.1486,303041.0
2023-05-26 10:10:00,40.0,40.1,39.87,40.09,338701.0,39.1388,39.2367,39.0116,39.2269,338701.0
2023-05-26 10:20:00,40.09,40.35,40.07,40.34,315612.0,39.2269,39.4813,39.2073,39.4715,315612.0
2023-05-26 10:30:00,40.35,40.42,40.26,40.37,190619.0,39.4813,39.5498,39.3932,39.5009,190619.0
2023-05-26 10:40:00,40.36,40.52,40.3,40.45,359861.0,39.4911,39.6476,39.4324,39.5791,359861.0
2023-05-26 10:50:00,40.45,40.48,40.31,40.4,133294.0,39.5791,39.6085,39.4422,39.5302,133294.0
2023-05-26 11:00:00,40.4,40.49,40.24,40.28,236293.0,39.5302,39.6183,39.3737,39.4128,236293.0
2023-05-26 11:10:00,40.28,40.3,40.13,40.22,167553.0,39.4128,39.4324,39.266,39.3541,167553.0
2023-05-26 11:20:00,40.23,40.28,40.08,40.16,163782.0,39.3639,39.4128,39.2171,39.2954,163782.0
2023-05-26 11:30:00,40.17,40.25,40.16,40.22,92789.0,39.3052,39.3834,39.2954,39.3541,92789.0
2023-05-26 11:40:00,40.22,40.41,40.21,40.38,170593.0,39.3541,39.54,39.3443,39.5106,170593.0
2023-05-26 11:50:00,40.39,40.42,40.28,40.31,87592.0,39.5204,39.5498,39.4128,39.4422,87592.0
2023-05-26 12:00:00,40.31,40.44,40.29,40.4,55524.0,39.4422,39.5694,39.4226,39.5302,55524.0
2023-05-26 12:10:00,40.42,40.43,40.32,40.37,127009.0,39.5498,39.5596,39.4519,39.5009,127009.0
2023-05-26 12:20:00,40.37,40.53,40.37,40.52,125917.0,39.5009,39.6574,39.5009,39.6476,125917.0
2023-05-26 12:30:00,40.51,40.55,40.47,40.52,161782.0,39.6379,39.677,39.5987,39.6476,161782.0
2023-05-26 12:40:00,40.52,40.56,40.48,40.5,84565.0,39.6476,39.6868,39.6085,39.6281,84565.0
2023-05-26 12:50:00,40.51,40.56,40.46,40.49,123129.0,39.6379,39.6868,39.5889,39.6183,123129.0
2023-05-26 13:00:00,40.5,40.59,40.5,40.56,59356.0,39.6281,39.7161,39.6281,39.6868,59356.0
2023-05-26 13:10:00,40.54,40.57,40.38,40.46,66409.0,39.6672,39.6966,39.5106,39.5889,66409.0
2023-05-26 13:20:00,40.46,40.51,40.42,40.46,56354.0,39.5889,39.6379,39.5498,39.5889,56354.0
2023-05-26 13:30:00,40.48,40.54,40.42,40.48,49422.0,39.6085,39.6672,39.5498,39.6085,49422.0
2023-05-26 13:40:00,40.47,40.47,40.33,40.43,131094.0,39.5987,39.5987,39.4617,39.5596,131094.0
2023-05-26 13:50:00,40.44,40.47,40.38,40.44,47772.0,39.5694,39.5987,39.5106,39.5694,47772.0
2023-05-26 14:00:00,40.45,40.49,40.31,40.33,93537.0,39.5791,39.6183,39.4422,39.4617,93537.0
2023-05-26 14:10:00,40.32,40.47,40.32,40.46,60847.0,39.4519,39.5987,39.4519,39.5889,60847.0
2023-05-26 14:20:00,40.43,40.55,40.43,40.52,70755.0,39.5596,39.677,39.5596,39.6476,70755.0
2023-05-26 14:30:00,40.53,40.65,40.51,40.61,84452.0,39.6574,39.7748,39.6379,39.7357,84452.0
2023-05-26 14:40:00,40.62,40.68,40.59,40.67,104220.0,39.7455,39.8042,39.7161,39.7944,104220.0
2023-05-26 14:50:00,40.66,40.71,40.58,40.61,128338.0,39.7846,39.8335,39.7063,39.7357,128338.0
2023-05-26 15:00:00,40.61,40.76,40.61,40.74,172215.0,39.7357,39.8825,39.7357,39.8629,172215.0
2023-05-26 15:10:00,40.75,40.79,40.68,40.72,167184.0,39.8727,39.9118,39.8042,39.8433,167184.0
2023-05-26 15:20:00,40.7,40.74,40.59,40.62,164312.0,39.8238,39.8629,39.7161,39.7455,164312.0
2023-05-26 15:30:00,40.61,40.67,40.54,40.59,191087.0,39.7357,39.7944,39.6672,39.7161,191087.0
2023-05-26 15:40:00,40.59,40.71,40.55,40.67,314010.0,39.7161,39.8335,39.677,39.7944,314010.0
2023-05-26 15:50:00,40.65,40.71,40.51,40.57,339942.0,39.7748,39.8335,39.6379,39.6966,339942.0
2023-05-30 09:30:00,41.14,41.31,41.11,41.16,595847.0,40.2543,40.4206,40.2249,40.2739,595847.0
2023-05-30 09:40:00,41.16,41.23,40.96,41.06,365127.0,40.2739,40.3423,40.0782,40.176,365127.0
2023-05-30 09:50:00,41.08,41.15,40.87,40.95,276246.0,40.1956,40.2641,39.9901,40.0684,276246.0
2023-05-30 10:00:00,40.95,40.96,40.68,40.86,315542.0,40.0684,40.0782,39.8042,39.9803,315542.0
2023-05-30 10:10:00,40.88,41.05,40.74,41.04,165738.0,39.9999,40.1662,39.8629,40.1564,165738.0
2023-05-30 10:20:00,41.05,41.13,40.62,40.75,240487.0,40.1662,40.2445,39.7455,39.8727,240487.0
2023-05-30 10:30:00,40.76,40.93,40.69,40.76,182513.0,39.8825,40.0488,39.814,39.8825,182513.0
2023-05-30 10:40:00,40.75,40.82,40.65,40.77,126594.0,39.8727,39.9412,39.7748,39.8923,126594.0
2023-05-30 10:50:00,40.77,40.86,40.74,40.75,83665.0,39.8923,39.9803,39.8629,39.8727,83665.0
2023-05-30 11:00:00,40.76,40.87,40.72,40.8,59017.0,39.8825,39.9901,39.8433,39.9216,59017.0
2023-05-30 11:10:00,40.77,40.81,40.58,40.61,172227.0,39.8923,39.9314,39.7063,39.7357,172227.0
2023-05-30 11:20:00,40.61,40.7,40.46,40.69,244542.0,39.7357,39.8238,39.5889,39.814,244542.0
2023-05-30 11:30:00,40.68,40.82,40.66,40.81,84155.0,39.8042,39.9412,39.7846,39.9314,84155.0
2023-05-30 11:40:00,40.84,40.86,40.7,40.77,71792.0,39.9607,39.9803,39.8238,39.8923,71792.0
2023-05-30 11:50:00,40.77,40.78,40.67,40.77,62640.0,39.8923,39.902,39.7944,39.8923,62640.0
2023-05-30 12:00:00,40.77,40.78,40.6,40.65,88909.0,39.8923,39.902,39.7259,39.7748,88909.0
2023-05-30 12:10:00,40.66,40.73,40.6,40.68,90735.0,39.7846,39.8531,39.7259,39.8042,90735.0
2023-05-30 12:20:00,40.68,40.73,40.55,40.59,107517.0,39.8042,39.8531,39.677,39.7161,107517.0
2023-05-30 12:30:00,40.59,40.67,40.5,40.51,121102.0,39.7161,39.7944,39.6281,39.6379,121102.0
2023-05-30 12:40:00,40.51,40.58,40.41,40.57,219669.0,39.6379,39.7063,39.54,39.6966,219669.0
2023-05-30 12:50:00,40.56,40.72,40.56,40.7,46441.0,39.6868,39.8433,39.6868,39.8238,46441.0
2023-05-30 13:00:00,40.71,40.72,40.53,40.56,112464.0,39.8335,39.8433,39.6574,39.6868,112464.0
2023-05-30 13:10:00,40.57,40.64,40.54,40.59,49896.0,39.6966,39.7651,39.6672,39.7161,49896.0
2023-05-30 13:20:00,40.6,40.63,40.36,40.4,81554.0,39.7259,39.7553,39.4911,39.5302,81554.0
2023-05-30 13:30:00,40.38,40.5,40.28,40.38,128846.0,39.5106,39.6281,39.4128,39.5106,128846.0
2023-05-30 13:40:00,40.39,40.46,40.37,40.45,67519.0,39.5204,39.5889,39.5009,39.5791,67519.0
2023-05-30 13:50:00,40.44,40.49,40.25,40.27,124904.0,39.5694,39.6183,39.3834,39.403,124904.0
2023-05-30 14:00:00,40.27,40.31,40.19,40.23,103853.0,39.403,39.4422,39.3247,39.3639,103853.0
2023-05-30 14:10:00,40.22,40.42,40.22,40.41,81279.0,39.3541,39.5498,39.3541,39.54,81279.0
2023-05-30 14:20:00,40.41,40.6,40.38,40.58,107423.0,39.54,39.7259,39.5106,39.7063,107423.0
2023-05-30 14:30:00,40.58,40.72,40.57,40.71,87784.0,39.7063,39.8433,39.6966,39.8335,87784.0
2023-05-30 14:40:00,40.72,40.84,40.69,40.69,194146.0,39.8433,39.9607,39.814,39.814,194146.0
2023-05-30 14:50:00,40.7,40.78,40.59,40.63,128718.0,39.8238,39.902,39.7161,39.7553,128718.0
2023-05-30 15:00:00,40.62,40.66,40.53,40.63,185902.0,39.7455,39.7846,39.6574,39.7553,185902.0
2023-05-30 15:10:00,40.62,40.64,40.5,40.59,113624.0,39.7455,39.7651,39.6281,39.7161,113624.0
2023-05-30 15:20:00,40.6,40.68,40.56,40.64,55332.0,39.7259,39.8042,39.6868,39.7651,55332.0
2023-05-30 15:30:00,40.64,40.72,40.62,40.65,66125.0,39.7651,39.8433,39.7455,39.7748,66125.0
2023-05-30 15:40:00,40.64,40.72,40.6,40.66,96781.0,39.7651,39.8433,39.7259,39.7846,96781.0
2023-05-30 15:50:00,40.66,40.67,40.45,40.61,272706.0,39.7846,39.7944,39.5791,39.7357,272706.0
2023-05-31 09:30:00,40.04,40.2,39.98,40.15,357899.0,39.178,39.3345,39.1193,39.2856,357899.0
2023-05-31 09:40:00,40.14,40.33,40.03,40.09,630044.0,39.2758,39.4617,39.1682,39.2269,630044.0
2023-05-31 09:50:00,40.08,40.18,40.0,40.0,164979.0,39.2171,39.315,39.1388,39.1388,164979.0
2023-05-31 10:00:00,40.01,40.05,39.88,39.9,236039.0,39.1486,39.1878,39.0214,39.041,236039.0
2023-05-31 10:10:00,39.88,39.88,39.68,39.72,177417.0,39.0214,39.0214,38.8257,38.8649,177417.0
2023-05-31 10:20:00,39.73,39.75,39.52,39.64,301475.0,38.8746,38.8942,38.6692,38.7866,301475.0
2023-05-31 10:30:00,39.63,39.67,39.48,39.57,262703.0,38.7768,38.8159,38.63,38.7181,262703.0
2023-05-31 10:40:00,39.56,39.67,39.52,39.63,107226.0,38.7083,38.8159,38.6692,38.7768,107226.0
2023-05-31 10:50:00,39.63,39.73,39.6,39.63,161581.0,38.7768,38.8746,38.7474,38.7768,161581.0
2023-05-31 11:00:00,39.63,39.69,39.52,39.56,112837.0,38.7768,38.8355,38.6692,38.7083,112837.0
2023-05-31 11:10:00,39.55,39.59,39.5,39.52,87504.0,38.6985,38.7377,38.6496,38.6692,87504.0
2023-05-31 11:20:00,39.53,39.6,39.46,39.47,104080.0,38.6789,38.7474,38.6105,38.6202,104080.0
2023-05-31 11:30:00,39.47,39.58,39.45,39.5,78223.0,38.6202,38.7279,38.6007,38.6496,78223.0
2023-05-31 11:40:00,39.5,39.61,39.49,39.6,121678.0,38.6496,38.7572,38.6398,38.7474,121678.0
2023-05-31 11:50:00,39.6,39.7,39.53,39.61,117749.0,38.7474,38.8453,38.6789,38.7572,117749.0
2023-05-31 12:00:00,39.6,39.73,39.55,39.64,113455.0,38.7474,38.8746,38.6985,38.7866,113455.0
2023-05-31 12:10:00,39.64,39.7,39.6,39.62,68590.0,38.7866,38.8453,38.7474,38.767,68590.0
2023-05-31 12:20:00,39.63,39.68,39.6,39.61,107550.0,38.7768,38.8257,38.7474,38.7572,107550.0
2023-05-31 12:30:00,39.61,39.68,39.57,39.58,79940.0,38.7572,38.8257,38.7181,38.7279,79940.0
2023-05-31 12:40:00,39.59,39.79,39.59,39.74,100740.0,38.7377,38.9334,38.7377,38.8844,100740.0
2023-05-31 12:50:00,39.73,39.74,39.52,39.69,156512.0,38.8746,38.8844,38.6692,38.8355,156512.0
2023-05-31 13:00:00,39.68,39.77,39.64,39.75,72733.0,38.8257,38.9138,38.7866,38.8942,72733.0
2023-05-31 13:10:00,39.77,39.8,39.71,39.72,67634.0,38.9138,38.9431,38.8551,38.8649,67634.0
2023-05-31 13:20:00,39.72,39.85,39.69,39.85,136191.0,38.8649,38.9921,38.8355,38.9921,136191.0
2023-05-31 13:30:00,39.85,40.0,39.79,39.99,385342.0,38.9921,39.1388,38.9334,39.129,385342.0
2023-05-31 13:40:00,39.99,40.11,39.89,39.91,222125.0,39.129,39.2465,39.0312,39.0508,222125.0
2023-05-31 13:50:00,39.92,40.06,39.91,40.06,91732.0,39.0606,39.1975,39.0508,39.1975,91732.0
2023-05-31 14:00:00,40.07,40.1,39.98,40.1,116513.0,39.2073,39.2367,39.1193,39.2367,116513.0
2023-05-31 14:10:00,40.09,40.18,40.03,40.11,230575.0,39.2269,39.315,39.1682,39.2465,230575.0
2023-05-31 14:20:00,40.09,40.15,40.05,40.13,118834.0,39.2269,39.2856,39.1878,39.266,118834.0
2023-05-31 14:30:00,40.14,40.16,40.04,40.12,91556.0,39.2758,39.2954,39.178,39.2562,91556.0
2023-05-31 14:40:00,40.13,40.14,40.02,40.05,86956.0,39.266,39.2758,39.1584,39.1878,86956.0
2023-05-31 14:50:00,40.05,40.05,39.84,40.0,204283.0,39.1878,39.1878,38.9823,39.1388,204283.0
2023-05-31 15:00:00,40.0,40.02,39.89,39.92,81412.0,39.1388,39.1584,39.0312,39.0606,81412.0
2023-05-31 15:10:00,39.94,39.99,39.9,39.94,41583.0,39.0801,39.129,39.041,39.0801,41583.0
2023-05-31 15:20:00,39.92,40.03,39.91,40.02,67504.0,39.0606,39.1682,39.0508,39.1584,67504.0
2023-05-31 15:30:00,40.02,40.11,39.98,40.09,66493.0,39.1584,39.2465,39.1193,39.2269,66493.0
2023-05-31 15:40:00,40.08,40.3,40.06,40.2,250774.0,39.2171,39.4324,39.1975,39.3345,250774.0
2023-05-31 15:50:00,40.2,40.22,39.84,39.91,982226.0,39.3345,39.3541,38.9823,39.0508,982226.0
2023-06-01 09:30:00,39.95,40.01,39.64,39.82,256415.0,39.0899,39.1486,38.7866,38.9627,256415.0
2023-06-01 09:40:00,39.81,39.83,39.62,39.69,183022.0,38.9529,38.9725,38.767,38.8355,183022.0
2023-06-01 09:50:00,39.67,39.75,39.57,39.7,184706.0,38.8159,38.8942,38.7181,38.8453,184706.0
2023-06-01 10:00:00,39.71,40.01,39.7,39.95,221161.0,38.8551,39.1486,38.8453,39.0899,221161.0
2023-06-01 10:10:00,39.95,40.14,39.89,39.92,302267.0,39.0899,39.2758,39.0312,39.0606,302267.0
2023-06-01 10:20:00,39.91,39.95,39.76,39.93,211008.0,39.0508,39.0899,38.904,39.0703,211008.0
2023-06-01 10:30:00,39.93,40.06,39.89,40.05,120066.0,39.0703,39.1975,39.0312,39.1878,120066.0
2023-06-01 10:40:00,40.04,40.41,40.03,40.29,478679.0,39.178,39.54,39.1682,39.4226,478679.0
2023-06-01 10:50:00,40.29,40.37,40.27,40.32,84411.0,39.4226,39.5009,39.403,39.4519,84411.0
2023-06-01 11:00:00,40.32,40.38,40.26,40.3,112700.0,39.4519,39.5106,39.3932,39.4324,112700.0
2023-06-01 11:10:00,40.3,40.58,40.29,40.48,148064.0,39.4324,39.7063,39.4226,39.6085,148064.0
2023-06-01 11:20:00,40.48,40.58,40.41,40.55,96773.0,39.6085,39.7063,39.54,39.677,96773.0
2023-06-01 11:30:00,40.55,40.66,40.53,40.57,113233.0,39.677,39.7846,39.6574,39.6966,113233.0
2023-06-01 11:40:00,40.57,40.73,40.57,40.73,299540.0,39.6966,39.8531,39.6966,39.8531,299540.0
2023-06-01 11:50:00,40.73,40.81,40.7,40.8,195112.0,39.8531,39.9314,39.8238,39.9216,195112.0
2023-06-01 12:00:00,40.81,40.93,40.81,40.86,113333.0,39.9314,40.0488,39.9314,39.9803,113333.0
2023-06-01 12:10:00,40.86,40.95,40.83,40.93,123932.0,39.9803,40.0684,39.951,40.0488,123932.0
2023-06-01 12:20:00,40.92,41.03,40.91,40.99,193464.0,40.039,40.1467,40.0292,40.1075,193464.0
2023-06-01 12:30:00,41.0,41.01,40.94,40.97,78111.0,40.1173,40.1271,40.0586,40.0879,78111.0
2023-06-01 12:40:00,40.98,40.98,40.86,40.95,96798.0,40.0977,40.0977,39.9803,40.0684,96798.0
2023-06-01 12:50:00,40.97,41.01,40.93,40.97,71624.0,40.0879,40.1271,40.0488,40.0879,71624.0
2023-06-01 13:00:00,40.98,41.01,40.92,40.93,80295.0,40.0977,40.1271,40.039,40.0488,80295.0
2023-06-01 13:10:00,40.92,41.0,40.91,40.97,45699.0,40.039,40.1173,40.0292,40.0879,45699.0
2023-06-01 13:20:00,40.97,41.05,40.86,40.93,116163.0,40.0879,40.1662,39.9803,40.0488,116163.0
2023-06-01 13:30:00,40.94,40.95,40.87,40.92,72273.0,40.0586,40.0684,39.9901,40.039,72273.0
2023-06-01 13:40:00,40.91,41.03,40.89,41.02,45411.0,40.0292,40.1467,40.0097,40.1369,45411.0
2023-06-01 13:50:00,41.03,41.09,41.0,41.09,54820.0,40.1467,40.2054,40.1173,40.2054,54820.0
2023-06-01 14:00:00,41.09,41.14,41.0,41.11,85274.0,40.2054,40.2543,40.1173,40.2249,85274.0
2023-06-01 14:10:00,41.12,41.13,41.02,41.04,73106.0,40.2347,40.2445,40.1369,40.1564,73106.0
2023-06-01 14:20:00,41.05,41.12,41.05,41.09,39030.0,40.1662,40.2347,40.1662,40.2054,39030.0
2023-06-01 14:30:00,41.09,41.11,41.02,41.04,78549.0,40.2054,40.2249,40.1369,40.1564,78549.0
2023-06-01 14:40:00,41.04,41.11,41.03,41.1,63824.0,40.1564,40.2249,40.1467,40.2151,63824.0
2023-06-01 14:50:00,41.11,41.21,41.08,41.2,169857.0,40.2249,40.3228,40.1956,40.313,169857.0
2023-06-01 15:00:00,41.2,41.33,41.19,41.27,234823.0,40.313,40.4402,40.3032,40.3815,234823.0
2023-06-01 15:10:00,41.27,41.33,41.24,41.25,92182.0,40.3815,40.4402,40.3521,40.3619,92182.0
2023-06-01 15:20:00,41.24,41.27,41.01,41.05,134738.0,40.3521,40.3815,40.1271,40.1662,134738.0
2023-06-01 15:30:00,41.04,41.06,40.76,40.79,403137.0,40.1564,40.176,39.8825,39.9118,403137.0
2023-06-01 15:40:00,40.78,41.0,40.75,40.99,165962.0,39.902,40.1173,39.8727,40.1075,165962.0
2023-06-01 15:50:00,40.98,41.02,40.83,41.01,349611.0,40.0977,40.1369,39.951,40.1271,349611.0
2023-06-02 09:30:00,41.8,42.21,41.78,42.18,578466.0,40.9001,41.3013,40.8805,41.2719,578466.0
2023-06-02 09:40:00,42.2,42.34,41.97,42.06,650779.0,41.2915,41.4285,41.0664,41.1545,650779.0
2023-06-02 09:50:00,42.06,42.11,41.73,41.75,397901.0,41.1545,41.2034,40.8316,40.8512,397901.0
2023-06-02 10:00:00,41.76,41.97,41.63,41.88,507583.0,40.8609,41.0664,40.7337,40.9784,507583.0
2023-06-02 10:10:00,41.88,42.18,41.87,42.03,253195.0,40.9784,41.2719,40.9686,41.1251,253195.0
2023-06-02 10:20:00,42.03,42.12,41.86,42.09,508618.0,41.1251,41.2132,40.9588,41.1838,508618.0
2023-06-02 10:30:00,42.09,42.25,41.98,42.23,280189.0,41.1838,41.3404,41.0762,41.3208,280189.0
2023-06-02 10:40:00,42.23,42.45,42.17,42.39,319095.0,41.3208,41.5361,41.2621,41.4774,319095.0
2023-06-02 10:50:00,42.38,42.49,42.3,42.46,225000.0,41.4676,41.5752,41.3893,41.5459,225000.0
2023-06-02 11:00:00,42.48,42.7,42.48,42.58,348528.0,41.5654,41.7807,41.5654,41.6633,348528.0
2023-06-02 11:10:00,42.58,42.65,42.58,42.61,158536.0,41.6633,41.7318,41.6633,41.6926,158536.0
2023-06-02 11:20:00,42.62,42.72,42.61,42.69,123393.0,41.7024,41.8003,41.6926,41.7709,123393.0
2023-06-02 11:30:00,42.69,42.73,42.52,42.54,121589.0,41.7709,41.8101,41.6046,41.6241,121589.0
2023-06-02 11:40:00,42.55,42.62,42.49,42.52,87322.0,41.6339,41.7024,41.5752,41.6046,87322.0
2023-06-02 11:50:00,42.52,42.68,42.45,42.64,139665.0,41.6046,41.7611,41.5361,41.722,139665.0
2023-06-02 12:00:00,42.65,42.69,42.58,42.61,128297.0,41.7318,41.7709,41.6633,41.6926,128297.0
2023-06-02 12:10:00,42.62,42.64,42.51,42.55,94787.0,41.7024,41.722,41.5948,41.6339,94787.0
2023-06-02 12:20:00,42.55,42.65,42.54,42.65,90738.0,41.6339,41.7318,41.6241,41.7318,90738.0
2023-06-02 12:30:00,42.66,42.73,42.61,42.72,94853.0,41.7416,41.8101,41.6926,41.8003,94853.0
2023-06-02 12:40:00,42.72,42.84,42.66,42.77,106293.0,41.8003,41.9177,41.7416,41.8492,106293.0
2023-06-02 12:50:00,42.78,42.85,42.77,42.82,118028.0,41.859,41.9275,41.8492,41.8981,118028.0
2023-06-02 13:00:00,42.82,42.87,42.75,42.83,69390.0,41.8981,41.947,41.8296,41.9079,69390.0
2023-06-02 13:10:00,42.83,42.84,42.73,42.81,70444.0,41.9079,41.9177,41.8101,41.8883,70444.0
2023-06-02 13:20:00,42.81,42.93,42.81,42.9,80420.0,41.8883,42.0058,41.8883,41.9764,80420.0
2023-06-02 13:30:00,42.9,42.91,42.78,42.82,91424.0,41.9764,41.9862,41.859,41.8981,91424.0
2023-06-02 13:40:00,42.83,42.83,42.74,42.81,114176.0,41.9079,41.9079,41.8198,41.8883,114176.0
2023-06-02 13:50:00,42.82,42.87,42.79,42.86,49116.0,41.8981,41.947,41.8688,41.9373,49116.0
2023-06-02 14:00:00,42.86,42.9,42.66,42.73,128121.0,41.9373,41.9764,41.7416,41.8101,128121.0
2023-06-02 14:10:00,42.73,42.75,42.67,42.7,106142.0,41.8101,41.8296,41.7513,41.7807,106142.0
2023-06-02 14:20:00,42.72,42.83,42.72,42.8,71740.0,41.8003,41.9079,41.8003,41.8785,71740.0
2023-06-02 14:30:00,42.79,42.9,42.78,42.88,58966.0,41.8688,41.9764,41.859,41.9568,58966.0
2023-06-02 14:40:00,42.88,42.95,42.85,42.91,96335.0,41.9568,42.0253,41.9275,41.9862,96335.0
2023-06-02 14:50:00,42.92,42.93,42.83,42.91,84917.0,41.996,42.0058,41.9079,41.9862,84917.0
2023-06-02 15:00:00,42.92,43.03,42.91,42.92,198346.0,41.996,42.1036,41.9862,41.996,198346.0
2023-06-02 15:10:00,42.92,43.01,42.88,42.99,114010.0,41.996,42.084,41.9568,42.0645,114010.0
2023-06-02 15:20:00,42.98,42.99,42.83,42.84,80790.0,42.0547,42.0645,41.9079,41.9177,80790.0
2023-06-02 15:30:00,42.84,42.9,42.79,42.87,123777.0,41.9177,41.9764,41.8688,41.947,123777.0
2023-06-02 15:40:00,42.87,42.93,42.8,42.87,232826.0,41.947,42.0058,41.8785,41.947,232826.0
2023-06-02 15:50:00,42.87,42.89,42.72,42.79,558470.0,41.947,41.9666,41.8003,41.8688,558470.0
2023-06-05 09:30:00,42.89,43.15,42.85,42.98,318186.0,41.9666,42.221,41.9275,42.0547,318186.0
2023-06-05 09:40:00,43.03,43.15,42.98,43.05,324231.0,42.1036,42.221,42.0547,42.1232,324231.0
2023-06-05 09:50:00,43.05,43.07,42.78,42.89,96429.0,42.1232,42.1427,41.859,41.9666,96429.0
2023-06-05 10:00:00,42.9,43.23,42.79,42.85,217928.0,41.9764,42.2993,41.8688,41.9275,217928.0
2023-06-05 10:10:00,42.85,42.94,42.69,42.79,220635.0,41.9275,42.0155,41.7709,41.8688,220635.0
2023-06-05 10:20:00,42.8,42.83,42.7,42.77,124830.0,41.8785,41.9079,41.7807,41.8492,124830.0
2023-06-05 10:30:00,42.77,42.94,42.74,42.83,125464.0,41.8492,42.0155,41.8198,41.9079,125464.0
2023-06-05 10:40:00,42.83,43.04,42.81,43.0,145114.0,41.9079,42.1134,41.8883,42.0742,145114.0
2023-06-05 10:50:00,43.01,43.07,42.92,42.97,118141.0,42.084,42.1427,41.996,42.0449,118141.0
2023-06-05 11:00:00,42.98,43.06,42.92,43.04,78023.0,42.0547,42.133,41.996,42.1134,78023.0
2023-06-05 11:10:00,43.05,43.06,42.97,43.0,63115.0,42.1232,42.133,42.0449,42.0742,63115.0
2023-06-05 11:20:00,43.01,43.1,42.93,43.07,76086.0,42.084,42.1721,42.0058,42.1427,76086.0
2023-06-05 11:30:00,43.07,43.14,42.99,43.04,93929.0,42.1427,42.2112,42.0645,42.1134,93929.0
2023-06-05 11:40:00,43.04,43.11,43.0,43.1,68558.0,42.1134,42.1819,42.0742,42.1721,68558.0
2023-06-05 11:50:00,43.11,43.15,43.04,43.08,42164.0,42.1819,42.221,42.1134,42.1525,42164.0
2023-06-05 12:00:00,43.1,43.13,42.96,43.11,65553.0,42.1721,42.2014,42.0351,42.1819,65553.0
2023-06-05 12:10:00,43.12,43.24,43.1,43.2,93964.0,42.1917,42.3091,42.1721,42.2699,93964.0
2023-06-05 12:20:00,43.19,43.2,43.1,43.18,47670.0,42.2602,42.2699,42.1721,42.2504,47670.0
2023-06-05 12:30:00,43.19,43.2,43.13,43.17,38812.0,42.2602,42.2699,42.2014,42.2406,38812.0
2023-06-05 12:40:00,43.16,43.24,43.16,43.21,25176.0,42.2308,42.3091,42.2308,42.2797,25176.0
2023-06-05 12:50:00,43.23,43.27,43.2,43.26,53075.0,42.2993,42.3384,42.2699,42.3286,53075.0
2023-06-05 13:00:00,43.27,43.27,43.19,43.26,55429.0,42.3384,42.3384,42.2602,42.3286,55429.0
2023-06-05 13:10:00,43.26,43.27,43.07,43.14,146853.0,42.3286,42.3384,42.1427,42.2112,146853.0
2023-06-05 13:20:00,43.14,43.15,42.88,42.95,306058.0,42.2112,42.221,41.9568,42.0253,306058.0
2023-06-05 13:30:00,42.95,42.97,42.82,42.88,157582.0,42.0253,42.0449,41.8981,41.9568,157582.0
2023-06-05 13:40:00,42.88,42.93,42.85,42.88,72442.0,41.9568,42.0058,41.9275,41.9568,72442.0
2023-06-05 13:50:00,42.89,42.97,42.82,42.94,80629.0,41.9666,42.0449,41.8981,42.0155,80629.0
2023-06-05 14:00:00,42.95,42.96,42.76,42.82,124536.0,42.0253,42.0351,41.8394,41.8981,124536.0
2023-06-05 14:10:00,42.82,42.86,42.72,42.85,92378.0,41.8981,41.9373,41.8003,41.9275,92378.0
2023-06-05 14:20:00,42.83,42.88,42.7,42.8,144497.0,41.9079,41.9568,41.7807,41.8785,144497.0
2023-06-05 14:30:00,42.8,42.81,42.32,42.4,466977.0,41.8785,41.8883,41.4089,41.4872,466977.0
2023-06-05 14:40:00,42.4,42.54,42.37,42.42,158529.0,41.4872,41.6241,41.4578,41.5067,158529.0
2023-06-05 14:50:00,42.41,42.71,42.33,42.69,153250.0,41.4969,41.7905,41.4187,41.7709,153250.0
2023-06-05 15:00:00,42.69,42.73,42.3,42.35,236323.0,41.7709,41.8101,41.3893,41.4382,236323.0
2023-06-05 15:10:00,42.35,42.59,42.34,42.52,146989.0,41.4382,41.6731,41.4285,41.6046,146989.0
2023-06-05 15:20:00,42.52,42.62,42.5,42.56,98248.0,41.6046,41.7024,41.585,41.6437,98248.0
2023-06-05 15:30:00,42.55,42.62,42.5,42.59,110089.0,41.6339,41.7024,41.585,41.6731,110089.0
2023-06-05 15:40:00,42.6,42.66,42.54,42.65,99251.0,41.6829,41.7416,41.6241,41.7318,99251.0
2023-06-05 15:50:00,42.66,42.71,42.51,42.52,199123.0,41.7416,41.7905,41.5948,41.6046,199123.0
2023-06-06 09:30:00,42.39,42.4,42.18,42.26,245621.0,41.4774,41.4872,41.2719,41.3502,245621.0
2023-06-06 09:40:00,42.27,42.41,42.25,42.41,188199.0,41.36,41.4969,41.3404,41.4969,188199.0
2023-06-06 09:50:00,42.41,42.42,42.32,42.36,131927.0,41.4969,41.5067,41.4089,41.448,131927.0
2023-06-06 10:00:00,42.37,42.59,42.34,42.58,188481.0,41.4578,41.6731,41.4285,41.6633,188481.0
2023-06-06 10:10:00,42.59,42.67,42.47,42.63,194180.0,41.6731,41.7513,41.5557,41.7122,194180.0
2023-06-06 10:20:00,42.64,42.66,42.58,42.61,104684.0,41.722,41.7416,41.6633,41.6926,104684.0
2023-06-06 10:30:00,42.62,42.7,42.57,42.6,88987.0,41.7024,41.7807,41.6535,41.6829,88987.0
2023-06-06 10:40:00,42.59,42.88,42.59,42.87,103359.0,41.6731,41.9568,41.6731,41.947,103359.0
2023-06-06 10:50:00,42.88,42.92,42.74,42.8,185063.0,41.9568,41.996,41.8198,41.8785,185063.0
2023-06-06 11:00:00,42.81,42.85,42.76,42.78,101762.0,41.8883,41.9275,41.8394,41.859,101762.0
2023-06-06 11:10:00,42.78,42.81,42.72,42.76,73793.0,41.859,41.8883,41.8003,41.8394,73793.0
2023-06-06 11:20:00,42.77,42.78,42.44,42.64,128370.0,41.8492,41.859,41.5263,41.722,128370.0
2023-06-06 11:30:00,42.63,42.76,42.61,42.76,58691.0,41.7122,41.8394,41.6926,41.8394,58691.0
2023-06-06 11:40:00,42.75,42.85,42.66,42.82,100730.0,41.8296,41.9275,41.7416,41.8981,100730.0
2023-06-06 11:50:00,42.83,42.86,42.79,42.84,45165.0,41.9079,41.9373,41.8688,41.9177,45165.0
2023-06-06 12:00:00,42.84,42.92,42.69,42.76,59556.0,41.9177,41.996,41.7709,41.8394,59556.0
2023-06-06 12:10:00,42.75,42.79,42.69,42.72,87187.0,41.8296,41.8688,41.7709,41.8003,87187.0
2023-06-06 12:20:00,42.73,42.76,42.65,42.66,84262.0,41.8101,41.8394,41.7318,41.7416,84262.0
2023-06-06 12:30:00,42.68,42.71,42.56,42.59,53255.0,41.7611,41.7905,41.6437,41.6731,53255.0
2023-06-06 12:40:00,42.58,42.61,42.48,42.52,104325.0,41.6633,41.6926,41.5654,41.6046,104325.0
2023-06-06 12:50:00,42.51,42.59,42.42,42.46,72823.0,41.5948,41.6731,41.5067,41.5459,72823.0
2023-06-06 13:00:00,42.46,42.63,42.44,42.61,58111.0,41.5459,41.7122,41.5263,41.6926,58111.0
2023-06-06 13:10:00,42.62,42.74,42.61,42.64,49266.0,41.7024,41.8198,41.6926,41.722,49266.0
2023-06-06 13:20:00,42.63,42.63,42.41,42.55,193857.0,41.7122,41.7122,41.4969,41.6339,193857.0
2023-06-06 13:30:00,42.55,42.58,42.48,42.53,106975.0,41.6339,41.6633,41.5654,41.6144,106975.0
2023-06-06 13:40:00,42.56,42.56,42.48,42.49,39782.0,41.6437,41.6437,41.5654,41.5752,39782.0
2023-06-06 13:50:00,42.49,42.52,42.35,42.44,104396.0,41.5752,41.6046,41.4382,41.5263,104396.0
2023-06-06 14:00:00,42.44,42.46,42.35,42.45,102911.0,41.5263,41.5459,41.4382,41.5361,102911.0
2023-06-06 14:10:00,42.46,42.55,42.44,42.52,63791.0,41.5459,41.6339,41.5263,41.6046,63791.0
2023-06-06 14:20:00,42.51,42.62,42.44,42.61,41785.0,41.5948,41.7024,41.5263,41.6926,41785.0
2023-06-06 14:30:00,42.61,42.63,42.56,42.6,56860.0,41.6926,41.7122,41.6437,41.6829,56860.0
2023-06-06 14:40:00,42.59,42.66,42.59,42.64,46924.0,41.6731,41.7416,41.6731,41.722,46924.0
2023-06-06 14:50:00,42.64,42.71,42.64,42.69,59301.0,41.722,41.7905,41.722,41.7709,59301.0
2023-06-06 15:00:00,42.7,42.79,42.7,42.77,159525.0,41.7807,41.8688,41.7807,41.8492,159525.0
2023-06-06 15:10:00,42.76,42.78,42.7,42.78,58437.0,41.8394,41.859,41.7807,41.859,58437.0
2023-06-06 15:20:00,42.79,42.84,42.76,42.82,96390.0,41.8688,41.9177,41.8394,41.8981,96390.0
2023-06-06 15:30:00,42.82,42.86,42.67,42.7,131897.0,41.8981,41.9373,41.7513,41.7807,131897.0
2023-06-06 15:40:00,42.7,42.82,42.62,42.79,169579.0,41.7807,41.8981,41.7024,41.8688,169579.0
2023-06-06 15:50:00,42.79,42.96,42.78,42.8,322551.0,41.8688,42.0351,41.859,41.8785,322551.0
2023-06-07 09:30:00,42.92,43.21,42.88,43.16,339116.0,41.996,42.2797,41.9568,42.2308,339116.0
2023-06-07 09:40:00,43.16,43.24,43.14,43.17,217138.0,42.2308,42.3091,42.2112,42.2406,217138.0
2023-06-07 09:50:00,43.17,43.26,43.03,43.17,146610.0,42.2406,42.3286,42.1036,42.2406,146610.0
2023-06-07 10:00:00,43.16,43.19,42.89,43.01,230461.0,42.2308,42.2602,41.9666,42.084,230461.0
2023-06-07 10:10:00,43.01,43.09,42.86,42.96,134351.0,42.084,42.1623,41.9373,42.0351,134351.0
2023-06-07 10:20:00,42.93,42.97,42.76,42.89,230681.0,42.0058,42.0449,41.8394,41.9666,230681.0
2023-06-07 10:30:00,42.88,42.96,42.65,42.75,202235.0,41.9568,42.0351,41.7318,41.8296,202235.0
2023-06-07 10:40:00,42.75,42.75,42.58,42.61,115741.0,41.8296,41.8296,41.6633,41.6926,115741.0
2023-06-07 10:50:00,42.6,42.69,42.48,42.66,177102.0,41.6829,41.7709,41.5654,41.7416,177102.0
2023-06-07 11:00:00,42.67,42.75,42.62,42.71,124959.0,41.7513,41.8296,41.7024,41.7905,124959.0
2023-06-07 11:10:00,42.71,42.71,42.56,42.62,129717.0,41.7905,41.7905,41.6437,41.7024,129717.0
2023-06-07 11:20:00,42.61,42.73,42.56,42.7,77215.0,41.6926,41.8101,41.6437,41.7807,77215.0
2023-06-07 11:30:00,42.71,42.83,42.66,42.69,252071.0,41.7905,41.9079,41.7416,41.7709,252071.0
2023-06-07 11:40:00,42.7,42.7,42.56,42.68,139992.0,41.7807,41.7807,41.6437,41.7611,139992.0
2023-06-07 11:50:00,42.68,42.68,42.42,42.44,150137.0,41.7611,41.7611,41.5067,41.5263,150137.0
2023-06-07 12:00:00,42.44,42.59,42.42,42.57,89933.0,41.5263,41.6731,41.5067,41.6535,89933.0
2023-06-07 12:10:00,42.57,42.59,42.48,42.51,75281.0,41.6535,41.6731,41.5654,41.5948,75281.0
2023-06-07 12:20:00,42.49,42.51,42.37,42.43,115167.0,41.5752,41.5948,41.4578,41.5165,115167.0
2023-06-07 12:30:00,42.44,42.59,42.44,42.56,116991.0,41.5263,41.6731,41.5263,41.6437,116991.0
2023-06-07 12:40:00,42.56,42.62,42.53,42.54,113883.0,41.6437,41.7024,41.6144,41.6241,113883.0
2023-06-07 12:50:00,42.53,42.56,42.37,42.43,154575.0,41.6144,41.6437,41.4578,41.5165,154575.0
2023-06-07 13:00:00,42.43,42.48,42.32,42.47,171024.0,41.5165,41.5654,41.4089,41.5557,171024.0
2023-06-07 13:10:00,42.48,42.53,42.27,42.29,207906.0,41.5654,41.6144,41.36,41.3795,207906.0
2023-06-07 13:20:00,42.29,42.42,42.21,42.33,153960.0,41.3795,41.5067,41.3013,41.4187,153960.0
2023-06-07 13:30:00,42.33,42.36,42.2,42.22,133876.0,41.4187,41.448,41.2915,41.311,133876.0
2023-06-07 13:40:00,42.22,42.38,42.21,42.27,137945.0,41.311,41.4676,41.3013,41.36,137945.0
2023-06-07 13:50:00,42.27,42.42,42.24,42.4,90301.0,41.36,41.5067,41.3306,41.4872,90301.0
2023-06-07 14:00:00,42.4,42.51,42.4,42.48,81084.0,41.4872,41.5948,41.4872,41.5654,81084.0
2023-06-07 14:10:00,42.49,42.51,42.35,42.51,132200.0,41.5752,41.5948,41.4382,41.5948,132200.0
2023-06-07 14:20:00,42.52,42.58,42.41,42.47,123321.0,41.6046,41.6633,41.4969,41.5557,123321.0
2023-06-07 14:30:00,42.47,42.49,42.26,42.4,154194.0,41.5557,41.5752,41.3502,41.4872,154194.0
2023-06-07 14:40:00,42.39,42.42,42.33,42.34,70228.0,41.4774,41.5067,41.4187,41.4285,70228.0
2023-06-07 14:50:00,42.34,42.47,42.31,42.46,76348.0,41.4285,41.5557,41.3991,41.5459,76348.0
2023-06-07 15:00:00,42.45,42.5,42.39,42.4,137965.0,41.5361,41.585,41.4774,41.4872,137965.0
2023-06-07 15:10:00,42.39,42.47,42.29,42.44,105061.0,41.4774,41.5557,41.3795,41.5263,105061.0
2023-06-07 15:20:00,42.47,42.54,42.34,42.44,219245.0,41.5557,41.6241,41.4285,41.5263,219245.0
2023-06-07 15:30:00,42.43,42.51,42.29,42.3,138904.0,41.5165,41.5948,41.3795,41.3893,138904.0
2023-06-07 15:40:00,42.3,42.35,42.23,42.34,181795.0,41.3893,41.4382,41.3208,41.4285,181795.0
2023-06-07 15:50:00,42.35,42.45,42.2,42.33,379804.0,41.4382,41.5361,41.2915,41.4187,379804.0
2023-06-08 09:30:00,42.32,42.45,42.27,42.32,178751.0,41.4089,41.5361,41.36,41.4089,178751.0
2023-06-08 09:40:00,42.32,42.4,42.11,42.2,159862.0,41.4089,41.4872,41.2034,41.2915,159862.0
2023-06-08 09:50:00,42.19,42.3,42.07,42.27,144424.0,41.2817,41.3893,41.1643,41.36,144424.0
2023-06-08 10:00:00,42.28,42.51,42.21,42.39,158191.0,41.3697,41.5948,41.3013,41.4774,158191.0
2023-06-08 10:10:00,42.4,42.52,42.37,42.46,128636.0,41.4872,41.6046,41.4578,41.5459,128636.0
2023-06-08 10:20:00,42.47,42.56,42.4,42.54,183329.0,41.5557,41.6437,41.4872,41.6241,183329.0
2023-06-08 10:30:00,42.56,42.61,42.41,42.48,138899.0,41.6437,41.6926,41.4969,41.5654,138899.0
2023-06-08 10:40:00,42.48,42.67,42.48,42.62,75901.0,41.5654,41.7513,41.5654,41.7024,75901.0
2023-06-08 10:50:00,42.64,42.73,42.6,42.71,111879.0,41.722,41.8101,41.6829,41.7905,111879.0
2023-06-08 11:00:00,42.73,42.76,42.67,42.74,157727.0,41.8101,41.8394,41.7513,41.8198,157727.0
2023-06-08 11:10:00,42.75,42.78,42.67,42.7,125435.0,41.8296,41.859,41.7513,41.7807,125435.0
2023-06-08 11:20:00,42.71,42.8,42.71,42.8,85416.0,41.7905,41.8785,41.7905,41.8785,85416.0
2023-06-08 11:30:00,42.8,42.82,42.74,42.78,55578.0,41.8785,41.8981,41.8198,41.859,55578.0
2023-06-08 11:40:00,42.77,42.8,42.7,42.74,55900.0,41.8492,41.8785,41.7807,41.8198,55900.0
2023-06-08 11:50:00,42.73,42.83,42.7,42.73,49373.0,41.8101,41.9079,41.7807,41.8101,49373.0
2023-06-08 12:00:00,42.73,42.8,42.64,42.74,71599.0,41.8101,41.8785,41.722,41.8198,71599.0
2023-06-08 12:10:00,42.74,42.87,42.73,42.86,107480.0,41.8198,41.947,41.8101,41.9373,107480.0
2023-06-08 12:20:00,42.85,43.08,42.85,43.05,120953.0,41.9275,42.1525,41.9275,42.1232,120953.0
2023-06-08 12:30:00,43.05,43.06,42.9,42.92,91426.0,42.1232,42.133,41.9764,41.996,91426.0
2023-06-08 12:40:00,42.91,42.96,42.83,42.84,58376.0,41.9862,42.0351,41.9079,41.9177,58376.0
2023-06-08 12:50:00,42.84,42.95,42.83,42.9,53823.0,41.9177,42.0253,41.9079,41.9764,53823.0
2023-06-08 13:00:00,42.91,42.96,42.89,42.96,49925.0,41.9862,42.0351,41.9666,42.0351,49925.0
2023-06-08 13:10:00,42.96,42.97,42.9,42.94,28314.0,42.0351,42.0449,41.9764,42.0155,28314.0
2023-06-08 13:20:00,42.96,42.97,42.82,42.84,47675.0,42.0351,42.0449,41.8981,41.9177,47675.0
2023-06-08 13:30:00,42.84,42.87,42.75,42.75,79081.0,41.9177,41.947,41.8296,41.8296,79081.0
2023-06-08 13:40:00,42.75,42.76,42.64,42.69,76912.0,41.8296,41.8394,41.722,41.7709,76912.0
2023-06-08 13:50:00,42.69,42.78,42.68,42.78,105857.0,41.7709,41.859,41.7611,41.859,105857.0
2023-06-08 14:00:00,42.79,42.85,42.75,42.78,53052.0,41.8688,41.9275,41.8296,41.859,53052.0
2023-06-08 14:10:00,42.76,42.9,42.73,42.9,71202.0,41.8394,41.9764,41.8101,41.9764,71202.0
2023-06-08 14:20:00,42.91,42.93,42.88,42.92,44546.0,41.9862,42.0058,41.9568,41.996,44546.0
2023-06-08 14:30:00,42.93,43.02,42.93,43.0,106020.0,42.0058,42.0938,42.0058,42.0742,106020.0
2023-06-08 14:40:00,43.0,43.05,42.96,42.98,67399.0,42.0742,42.1232,42.0351,42.0547,67399.0
2023-06-08 14:50:00,42.99,43.04,42.98,43.01,37886.0,42.0645,42.1134,42.0547,42.084,37886.0
2023-06-08 15:00:00,43.02,43.05,42.99,43.04,65021.0,42.0938,42.1232,42.0645,42.1134,65021.0
2023-06-08 15:10:00,43.05,43.08,42.96,42.99,57803.0,42.1232,42.1525,42.0351,42.0645,57803.0
2023-06-08 15:20:00,42.99,43.06,42.97,43.01,64679.0,42.0645,42.133,42.0449,42.084,64679.0
2023-06-08 15:30:00,43.01,43.03,42.96,43.02,50826.0,42.084,42.1036,42.0351,42.0938,50826.0
2023-06-08 15:40:00,43.02,43.15,43.0,43.14,116346.0,42.0938,42.221,42.0742,42.2112,116346.0
2023-06-08 15:50:00,43.14,43.19,43.03,43.05,287249.0,42.2112,42.2602,42.1036,42.1232,287249.0
2023-06-09 09:30:00,43.31,43.49,43.29,43.47,275302.0,42.3776,42.5537,42.358,42.5341,275302.0
2023-06-09 09:40:00,43.47,43.6,43.45,43.53,327580.0,42.5341,42.6613,42.5146,42.5928,327580.0
2023-06-09 09:50:00,43.54,43.71,43.54,43.59,217084.0,42.6026,42.769,42.6026,42.6515,217084.0
2023-06-09 10:00:00,43.59,43.82,43.59,43.68,224175.0,42.6515,42.8766,42.6515,42.7396,224175.0
2023-06-09 10:10:00,43.69,43.88,43.66,43.88,202125.0,42.7494,42.9353,42.72,42.9353,202125.0
2023-06-09 10:20:00,43.88,43.89,43.76,43.83,128489.0,42.9353,42.9451,42.8179,42.8864,128489.0
2023-06-09 10:30:00,43.87,43.91,43.73,43.76,134268.0,42.9255,42.9647,42.7885,42.8179,134268.0
2023-06-09 10:40:00,43.76,43.81,43.59,43.61,201279.0,42.8179,42.8668,42.6515,42.6711,201279.0
2023-06-09 10:50:00,43.6,43.7,43.46,43.64,160052.0,42.6613,42.7592,42.5243,42.7005,160052.0
2023-06-09 11:00:00,43.65,43.81,43.62,43.75,138747.0,42.7102,42.8668,42.6809,42.8081,138747.0
2023-06-09 11:10:00,43.76,43.79,43.63,43.67,90310.0,42.8179,42.8472,42.6907,42.7298,90310.0
2023-06-09 11:20:00,43.67,43.67,43.23,43.27,270816.0,42.7298,42.7298,42.2993,42.3384,270816.0
2023-06-09 11:30:00,43.26,43.35,43.1,43.25,357977.0,42.3286,42.4167,42.1721,42.3189,357977.0
2023-06-09 11:40:00,43.28,43.38,43.27,43.33,90392.0,42.3482,42.4461,42.3384,42.3971,90392.0
2023-06-09 11:50:00,43.32,43.34,43.13,43.15,135742.0,42.3874,42.4069,42.2014,42.221,135742.0
2023-06-09 12:00:00,43.15,43.22,42.97,43.13,209077.0,42.221,42.2895,42.0449,42.2014,209077.0
2023-06-09 12:10:00,43.14,43.28,43.13,43.26,72859.0,42.2112,42.3482,42.2014,42.3286,72859.0
2023-06-09 12:20:00,43.26,43.26,42.97,43.07,127624.0,42.3286,42.3286,42.0449,42.1427,127624.0
2023-06-09 12:30:00,43.07,43.17,43.0,43.04,74866.0,42.1427,42.2406,42.0742,42.1134,74866.0
2023-06-09 12:40:00,43.02,43.18,42.97,43.18,106294.0,42.0938,42.2504,42.0449,42.2504,106294.0
2023-06-09 12:50:00,43.2,43.25,43.14,43.25,45469.0,42.2699,42.3189,42.2112,42.3189,45469.0
2023-06-09 13:00:00,43.25,43.34,43.22,43.31,45449.0,42.3189,42.4069,42.2895,42.3776,45449.0
2023-06-09 13:10:00,43.33,43.33,43.24,43.25,85037.0,42.3971,42.3971,42.3091,42.3189,85037.0
2023-06-09 13:20:00,43.23,43.36,43.21,43.36,91382.0,42.2993,42.4265,42.2797,42.4265,91382.0
2023-06-09 13:30:00,43.36,43.42,43.35,43.4,64529.0,42.4265,42.4852,42.4167,42.4656,64529.0
2023-06-09 13:40:00,43.4,43.5,43.38,43.39,111072.0,42.4656,42.5635,42.4461,42.4558,111072.0
2023-06-09 13:50:00,43.39,43.48,43.36,43.48,87691.0,42.4558,42.5439,42.4265,42.5439,87691.0
2023-06-09 14:00:00,43.49,43.49,43.42,43.47,53326.0,42.5537,42.5537,42.4852,42.5341,53326.0
2023-06-09 14:10:00,43.48,43.5,43.37,43.42,101018.0,42.5439,42.5635,42.4363,42.4852,101018.0
2023-06-09 14:20:00,43.43,43.55,43.39,43.43,112376.0,42.495,42.6124,42.4558,42.495,112376.0
2023-06-09 14:30:00,43.44,43.44,43.28,43.3,123090.0,42.5048,42.5048,42.3482,42.3678,123090.0
2023-06-09 14:40:00,43.28,43.38,43.26,43.29,72164.0,42.3482,42.4461,42.3286,42.358,72164.0
2023-06-09 14:50:00,43.3,43.4,43.29,43.38,54024.0,42.3678,42.4656,42.358,42.4461,54024.0
2023-06-09 15:00:00,43.4,43.46,43.26,43.28,118709.0,42.4656,42.5243,42.3286,42.3482,118709.0
2023-06-09 15:10:00,43.28,43.38,43.23,43.36,56169.0,42.3482,42.4461,42.2993,42.4265,56169.0
2023-06-09 15:20:00,43.36,43.39,43.3,43.36,52171.0,42.4265,42.4558,42.3678,42.4265,52171.0
2023-06-09 15:30:00,43.36,43.39,43.22,43.32,96903.0,42.4265,42.4558,42.2895,42.3874,96903.0
2023-06-09 15:40:00,43.31,43.37,43.28,43.28,79513.0,42.3776,42.4363,42.3482,42.3482,79513.0
2023-06-09 15:50:00,43.27,43.29,43.19,43.29,166324.0,42.3384,42.358,42.2602,42.358,166324.0
2023-06-12 09:30:00,43.57,43.61,43.38,43.57,270244.0,42.632,42.6711,42.4461,42.632,270244.0
2023-06-12 09:40:00,43.6,43.67,43.44,43.52,281167.0,42.6613,42.7298,42.5048,42.583,281167.0
2023-06-12 09:50:00,43.51,43.6,43.49,43.59,141265.0,42.5733,42.6613,42.5537,42.6515,141265.0
2023-06-12 10:00:00,43.59,43.6,43.38,43.44,135177.0,42.6515,42.6613,42.4461,42.5048,135177.0
2023-06-12 10:10:00,43.46,43.56,43.38,43.46,126305.0,42.5243,42.6222,42.4461,42.5243,126305.0
2023-06-12 10:20:00,43.47,43.54,43.41,43.51,104528.0,42.5341,42.6026,42.4754,42.5733,104528.0
2023-06-12 10:30:00,43.51,43.53,43.34,43.38,112716.0,42.5733,42.5928,42.4069,42.4461,112716.0
2023-06-12 10:40:00,43.38,43.52,43.37,43.5,119286.0,42.4461,42.583,42.4363,42.5635,119286.0
2023-06-12 10:50:00,43.5,43.53,43.41,43.45,92048.0,42.5635,42.5928,42.4754,42.5146,92048.0
2023-06-12 11:00:00,43.46,43.53,43.4,43.43,65385.0,42.5243,42.5928,42.4656,42.495,65385.0
2023-06-12 11:10:00,43.43,43.54,43.42,43.51,70568.0,42.495,42.6026,42.4852,42.5733,70568.0
2023-06-12 11:20:00,43.5,43.52,43.44,43.5,60764.0,42.5635,42.583,42.5048,42.5635,60764.0
2023-06-12 11:30:00,43.5,43.62,43.5,43.59,87401.0,42.5635,42.6809,42.5635,42.6515,87401.0
2023-06-12 11:40:00,43.61,43.66,43.57,43.59,84299.0,42.6711,42.72,42.632,42.6515,84299.0
2023-06-12 11:50:00,43.59,43.64,43.56,43.63,74036.0,42.6515,42.7005,42.6222,42.6907,74036.0
2023-06-12 12:00:00,43.63,43.66,43.61,43.65,38553.0,42.6907,42.72,42.6711,42.7102,38553.0
2023-06-12 12:10:00,43.66,43.66,43.61,43.63,33685.0,42.72,42.72,42.6711,42.6907,33685.0
2023-06-12 12:20:00,43.63,43.68,43.6,43.66,32239.0,42.6907,42.7396,42.6613,42.72,32239.0
2023-06-12 12:30:00,43.66,43.74,43.65,43.73,74763.0,42.72,42.7983,42.7102,42.7885,74763.0
2023-06-12 12:40:00,43.73,43.77,43.69,43.71,56675.0,42.7885,42.8277,42.7494,42.769,56675.0
2023-06-12 12:50:00,43.72,43.75,43.71,43.75,42827.0,42.7787,42.8081,42.769,42.8081,42827.0
2023-06-12 13:00:00,43.73,43.77,43.69,43.7,51907.0,42.7885,42.8277,42.7494,42.7592,51907.0
2023-06-12 13:10:00,43.7,43.75,43.69,43.72,31722.0,42.7592,42.8081,42.7494,42.7787,31722.0
2023-06-12 13:20:00,43.73,43.74,43.69,43.7,24727.0,42.7885,42.7983,42.7494,42.7592,24727.0
2023-06-12 13:30:00,43.7,43.73,43.65,43.7,50137.0,42.7592,42.7885,42.7102,42.7592,50137.0
2023-06-12 13:40:00,43.69,43.82,43.69,43.79,66586.0,42.7494,42.8766,42.7494,42.8472,66586.0
2023-06-12 13:50:00,43.78,43.84,43.76,43.84,50590.0,42.8375,42.8962,42.8179,42.8962,50590.0
2023-06-12 14:00:00,43.84,43.86,43.78,43.81,64530.0,42.8962,42.9157,42.8375,42.8668,64530.0
2023-06-12 14:10:00,43.81,43.84,43.78,43.8,53633.0,42.8668,42.8962,42.8375,42.857,53633.0
2023-06-12 14:20:00,43.81,43.84,43.77,43.8,54688.0,42.8668,42.8962,42.8277,42.857,54688.0
2023-06-12 14:30:00,43.8,43.89,43.8,43.81,68106.0,42.857,42.9451,42.857,42.8668,68106.0
2023-06-12 14:40:00,43.83,43.93,43.82,43.92,74450.0,42.8864,42.9842,42.8766,42.9744,74450.0
2023-06-12 14:50:00,43.92,44.07,43.91,44.05,110451.0,42.9744,43.1212,42.9647,43.1016,110451.0
2023-06-12 15:00:00,44.06,44.17,44.03,44.16,102761.0,43.1114,43.2191,43.0821,43.2093,102761.0
2023-06-12 15:10:00,44.17,44.41,44.16,44.25,184445.0,43.2191,43.4539,43.2093,43.2973,184445.0
2023-06-12 15:20:00,44.26,44.29,44.19,44.28,109254.0,43.3071,43.3365,43.2386,43.3267,109254.0
2023-06-12 15:30:00,44.28,44.34,44.22,44.34,97508.0,43.3267,43.3854,43.268,43.3854,97508.0
2023-06-12 15:40:00,44.34,44.44,44.28,44.33,138347.0,43.3854,43.4832,43.3267,43.3756,138347.0
2023-06-12 15:50:00,44.34,44.46,44.26,44.45,262839.0,43.3854,43.5028,43.3071,43.493,262839.0
2023-06-13 09:30:00,44.92,45.28,44.83,45.26,531422.0,43.9529,44.3052,43.8648,44.2856,531422.0
2023-06-13 09:40:00,45.26,45.47,44.97,45.14,411520.0,44.2856,44.4911,44.0018,44.1682,411520.0
2023-06-13 09:50:00,45.14,45.22,44.93,45.02,226997.0,44.1682,44.2464,43.9627,44.0508,226997.0
2023-06-13 10:00:00,45.04,45.16,44.91,44.96,175220.0,44.0703,44.1877,43.9431,43.992,175220.0
2023-06-13 10:10:00,44.95,44.99,44.69,44.89,263562.0,43.9823,44.0214,43.7279,43.9236,263562.0
2023-06-13 10:20:00,44.87,45.02,44.86,45.01,142116.0,43.904,44.0508,43.8942,44.041,142116.0
2023-06-13 10:30:00,45.01,45.15,44.84,45.14,120570.0,44.041,44.178,43.8746,44.1682,120570.0
2023-06-13 10:40:00,45.14,45.2,45.03,45.18,121029.0,44.1682,44.2269,44.0605,44.2073,121029.0
2023-06-13 10:50:00,45.18,45.23,45.09,45.11,94806.0,44.2073,44.2562,44.1192,44.1388,94806.0
2023-06-13 11:00:00,45.12,45.18,45.02,45.16,103113.0,44.1486,44.2073,44.0508,44.1877,103113.0
2023-06-13 11:10:00,45.17,45.41,45.16,45.35,170544.0,44.1975,44.4324,44.1877,44.3736,170544.0
2023-06-13 11:20:00,45.36,45.49,45.3,45.32,147005.0,44.3834,44.5106,44.3247,44.3443,147005.0
2023-06-13 11:30:00,45.33,45.36,45.13,45.18,172367.0,44.3541,44.3834,44.1584,44.2073,172367.0
2023-06-13 11:40:00,45.17,45.25,45.13,45.23,89542.0,44.1975,44.2758,44.1584,44.2562,89542.0
2023-06-13 11:50:00,45.24,45.35,45.11,45.12,99576.0,44.266,44.3736,44.1388,44.1486,99576.0
2023-06-13 12:00:00,45.12,45.2,45.02,45.19,98070.0,44.1486,44.2269,44.0508,44.2171,98070.0
2023-06-13 12:10:00,45.19,45.3,45.18,45.27,94522.0,44.2171,44.3247,44.2073,44.2954,94522.0
2023-06-13 12:20:00,45.28,45.33,45.19,45.3,92500.0,44.3052,44.3541,44.2171,44.3247,92500.0
2023-06-13 12:30:00,45.3,45.34,45.26,45.32,99043.0,44.3247,44.3639,44.2856,44.3443,99043.0
2023-06-13 12:40:00,45.34,45.4,45.28,45.31,102461.0,44.3639,44.4226,44.3052,44.3345,102461.0
2023-06-13 12:50:00,45.3,45.42,45.3,45.42,54635.0,44.3247,44.4421,44.3247,44.4421,54635.0
2023-06-13 13:00:00,45.42,45.52,45.29,45.34,129472.0,44.4421,44.54,44.3149,44.3639,129472.0
2023-06-13 13:10:00,45.34,45.4,45.24,45.39,76277.0,44.3639,44.4226,44.266,44.4128,76277.0
2023-06-13 13:20:00,45.4,45.46,45.33,45.42,132138.0,44.4226,44.4813,44.3541,44.4421,132138.0
2023-06-13 13:30:00,45.43,45.46,45.34,45.37,75814.0,44.4519,44.4813,44.3639,44.3932,75814.0
2023-06-13 13:40:00,45.37,45.48,45.37,45.46,48370.0,44.3932,44.5009,44.3932,44.4813,48370.0
2023-06-13 13:50:00,45.46,45.46,45.29,45.37,81446.0,44.4813,44.4813,44.3149,44.3932,81446.0
2023-06-13 14:00:00,45.36,45.4,45.26,45.28,96059.0,44.3834,44.4226,44.2856,44.3052,96059.0
2023-06-13 14:10:00,45.26,45.29,45.12,45.26,102239.0,44.2856,44.3149,44.1486,44.2856,102239.0
2023-06-13 14:20:00,45.27,45.29,44.99,45.07,100263.0,44.2954,44.3149,44.0214,44.0997,100263.0
2023-06-13 14:30:00,45.07,45.09,44.91,45.03,168574.0,44.0997,44.1192,43.9431,44.0605,168574.0
2023-06-13 14:40:00,45.04,45.07,44.91,45.01,136230.0,44.0703,44.0997,43.9431,44.041,136230.0
2023-06-13 14:50:00,45.01,45.18,45.0,45.13,102156.0,44.041,44.2073,44.0312,44.1584,102156.0
2023-06-13 15:00:00,45.14,45.27,45.13,45.23,103857.0,44.1682,44.2954,44.1584,44.2562,103857.0
2023-06-13 15:10:00,45.23,45.3,45.16,45.25,106006.0,44.2562,44.3247,44.1877,44.2758,106006.0
2023-06-13 15:20:00,45.25,45.33,45.18,45.22,112917.0,44.2758,44.3541,44.2073,44.2464,112917.0
2023-06-13 15:30:00,45.21,45.25,45.14,45.18,78927.0,44.2367,44.2758,44.1682,44.2073,78927.0
2023-06-13 15:40:00,45.19,45.3,45.15,45.2,97732.0,44.2171,44.3247,44.178,44.2269,97732.0
2023-06-13 15:50:00,45.18,45.35,45.14,45.32,245881.0,44.2073,44.3736,44.1682,44.3443,245881.0
2023-06-14 09:30:00,45.41,45.46,45.25,45.37,205637.0,44.4324,44.4813,44.2758,44.3932,205637.0
2023-06-14 09:40:00,45.4,45.55,45.37,45.53,167781.0,44.4226,44.5693,44.3932,44.5498,167781.0
2023-06-14 09:50:00,45.53,45.61,45.47,45.57,157680.0,44.5498,44.6281,44.4911,44.5889,157680.0
2023-06-14 10:00:00,45.57,45.74,45.52,45.72,109906.0,44.5889,44.7553,44.54,44.7357,109906.0
2023-06-14 10:10:00,45.72,45.75,45.65,45.68,128541.0,44.7357,44.765,44.6672,44.6965,128541.0
2023-06-14 10:20:00,45.69,45.8,45.56,45.62,162272.0,44.7063,44.814,44.5791,44.6378,162272.0
2023-06-14 10:30:00,45.63,45.76,45.61,45.73,92159.0,44.6476,44.7748,44.6281,44.7455,92159.0
2023-06-14 10:40:00,45.75,45.83,45.67,45.74,165455.0,44.765,44.8433,44.6868,44.7553,165455.0
2023-06-14 10:50:00,45.74,45.75,45.63,45.68,115605.0,44.7553,44.765,44.6476,44.6965,115605.0
2023-06-14 11:00:00,45.68,45.75,45.63,45.71,50241.0,44.6965,44.765,44.6476,44.7259,50241.0
2023-06-14 11:10:00,45.73,45.92,45.71,45.91,138159.0,44.7455,44.9314,44.7259,44.9216,138159.0
2023-06-14 11:20:00,45.91,46.05,45.89,45.92,153165.0,44.9216,45.0586,44.902,44.9314,153165.0
2023-06-14 11:30:00,45.93,45.94,45.87,45.89,83226.0,44.9412,44.9509,44.8825,44.902,83226.0
2023-06-14 11:40:00,45.89,45.93,45.83,45.88,95366.0,44.902,44.9412,44.8433,44.8922,95366.0
2023-06-14 11:50:00,45.88,45.89,45.75,45.79,68840.0,44.8922,44.902,44.765,44.8042,68840.0
2023-06-14 12:00:00,45.79,45.79,45.58,45.69,114304.0,44.8042,44.8042,44.5987,44.7063,114304.0
2023-06-14 12:10:00,45.69,45.84,45.67,45.82,110281.0,44.7063,44.8531,44.6868,44.8335,110281.0
2023-06-14 12:20:00,45.82,45.83,45.75,45.76,56442.0,44.8335,44.8433,44.765,44.7748,56442.0
2023-06-14 12:30:00,45.77,45.77,45.66,45.71,75666.0,44.7846,44.7846,44.677,44.7259,75666.0
2023-06-14 12:40:00,45.71,45.72,45.67,45.68,55909.0,44.7259,44.7357,44.6868,44.6965,55909.0
2023-06-14 12:50:00,45.69,45.75,45.68,45.74,41382.0,44.7063,44.765,44.6965,44.7553,41382.0
2023-06-14 13:00:00,45.74,45.74,45.59,45.61,95168.0,44.7553,44.7553,44.6085,44.6281,95168.0
2023-06-14 13:10:00,45.62,45.62,45.44,45.46,119735.0,44.6378,44.6378,44.4617,44.4813,119735.0
2023-06-14 13:20:00,45.45,45.52,45.42,45.48,139565.0,44.4715,44.54,44.4421,44.5009,139565.0
2023-06-14 13:30:00,45.49,45.54,45.39,45.52,101362.0,44.5106,44.5596,44.4128,44.54,101362.0
2023-06-14 13:40:00,45.52,45.53,45.41,45.52,94243.0,44.54,44.5498,44.4324,44.54,94243.0
2023-06-14 13:50:00,45.51,45.55,45.42,45.48,163003.0,44.5302,44.5693,44.4421,44.5009,163003.0
2023-06-14 14:00:00,45.46,45.46,44.34,44.68,870396.0,44.4813,44.4813,43.3854,43.7181,870396.0
2023-06-14 14:10:00,44.68,44.89,44.44,44.56,477684.0,43.7181,43.9236,43.4832,43.6007,477684.0
2023-06-14 14:20:00,44.55,44.67,44.35,44.62,337534.0,43.5909,43.7083,43.3952,43.6594,337534.0
2023-06-14 14:30:00,44.62,45.04,44.45,44.83,730214.0,43.6594,44.0703,43.493,43.8648,730214.0
2023-06-14 14:40:00,44.85,45.37,44.82,45.36,432920.0,43.8844,44.3932,43.8551,44.3834,432920.0
2023-06-14 14:50:00,45.38,45.43,45.09,45.19,492083.0,44.403,44.4519,44.1192,44.2171,492083.0
2023-06-14 15:00:00,45.21,45.75,45.18,45.7,334084.0,44.2367,44.765,44.2073,44.7161,334084.0
2023-06-14 15:10:00,45.72,45.74,45.01,45.18,333556.0,44.7357,44.7553,44.041,44.2073,333556.0
2023-06-14 15:20:00,45.17,45.57,45.13,45.3,239001.0,44.1975,44.5889,44.1584,44.3247,239001.0
2023-06-14 15:30:00,45.28,45.42,45.15,45.34,147732.0,44.3052,44.4421,44.178,44.3639,147732.0
2023-06-14 15:40:00,45.34,45.36,45.03,45.08,183016.0,44.3639,44.3834,44.0605,44.1095,183016.0
2023-06-14 15:50:00,45.07,45.46,44.82,45.46,518582.0,44.0997,44.4813,43.8551,44.4813,518582.0
2023-06-15 09:30:00,45.16,45.4,45.1,45.37,341110.0,44.1877,44.4226,44.129,44.3932,341110.0
2023-06-15 09:40:00,45.36,45.74,45.36,45.68,327701.0,44.3834,44.7553,44.3834,44.6965,327701.0
2023-06-15 09:50:00,45.69,45.93,45.68,45.87,357926.0,44.7063,44.9412,44.6965,44.8825,357926.0
2023-06-15 10:00:00,45.88,46.13,45.79,46.04,317013.0,44.8922,45.1369,44.8042,45.0488,317013.0
2023-06-15 10:10:00,46.05,46.1,45.86,45.96,218786.0,45.0586,45.1075,44.8727,44.9705,218786.0
2023-06-15 10:20:00,45.97,46.17,45.89,46.12,199748.0,44.9803,45.176,44.902,45.1271,199748.0
2023-06-15 10:30:00,46.12,46.14,45.78,45.82,213369.0,45.1271,45.1466,44.7944,44.8335,213369.0
2023-06-15 10:40:00,45.82,46.22,45.8,46.12,138474.0,44.8335,45.2249,44.814,45.1271,138474.0
2023-06-15 10:50:00,46.14,46.15,45.95,46.09,93428.0,45.1466,45.1564,44.9607,45.0977,93428.0
2023-06-15 11:00:00,46.09,46.24,46.03,46.18,246487.0,45.0977,45.2445,45.039,45.1858,246487.0
2023-06-15 11:10:00,46.18,46.4,46.13,46.28,265932.0,45.1858,45.401,45.1369,45.2836,265932.0
2023-06-15 11:20:00,46.28,46.51,46.26,46.51,155032.0,45.2836,45.5087,45.2641,45.5087,155032.0
2023-06-15 11:30:00,46.51,46.6,46.38,46.58,147991.0,45.5087,45.5967,45.3815,45.5772,147991.0
2023-06-15 11:40:00,46.59,46.63,46.3,46.37,270674.0,45.587,45.6261,45.3032,45.3717,270674.0
2023-06-15 11:50:00,46.37,46.52,46.34,46.51,103459.0,45.3717,45.5185,45.3423,45.5087,103459.0
2023-06-15 12:00:00,46.5,46.56,46.45,46.53,92426.0,45.4989,45.5576,45.45,45.5282,92426.0
2023-06-15 12:10:00,46.52,46.54,46.4,46.49,88920.0,45.5185,45.538,45.401,45.4891,88920.0
2023-06-15 12:20:00,46.49,46.6,46.47,46.56,85491.0,45.4891,45.5967,45.4695,45.5576,85491.0
2023-06-15 12:30:00,46.57,46.62,46.46,46.57,129297.0,45.5674,45.6163,45.4598,45.5674,129297.0
2023-06-15 12:40:00,46.57,46.65,46.46,46.54,65835.0,45.5674,45.6457,45.4598,45.538,65835.0
2023-06-15 12:50:00,46.54,46.57,46.47,46.55,60667.0,45.538,45.5674,45.4695,45.5478,60667.0
2023-06-15 13:00:00,46.55,46.56,46.37,46.38,103129.0,45.5478,45.5576,45.3717,45.3815,103129.0
2023-06-15 13:10:00,46.39,46.45,46.32,46.38,59278.0,45.3913,45.45,45.3228,45.3815,59278.0
2023-06-15 13:20:00,46.38,46.56,46.38,46.56,110087.0,45.3815,45.5576,45.3815,45.5576,110087.0
2023-06-15 13:30:00,46.56,46.64,46.52,46.56,72390.0,45.5576,45.6359,45.5185,45.5576,72390.0
2023-06-15 13:40:00,46.57,46.76,46.55,46.75,77468.0,45.5674,45.7533,45.5478,45.7435,77468.0
2023-06-15 13:50:00,46.76,46.88,46.72,46.82,117109.0,45.7533,45.8707,45.7142,45.812,117109.0
2023-06-15 14:00:00,46.83,46.91,46.68,46.73,101687.0,45.8218,45.9001,45.675,45.7239,101687.0
2023-06-15 14:10:00,46.74,46.8,46.7,46.72,74306.0,45.7337,45.7924,45.6946,45.7142,74306.0
2023-06-15 14:20:00,46.71,46.89,46.68,46.86,69082.0,45.7044,45.8805,45.675,45.8511,69082.0
2023-06-15 14:30:00,46.86,47.07,46.86,47.03,130839.0,45.8511,46.0566,45.8511,46.0175,130839.0
2023-06-15 14:40:00,47.03,47.19,47.03,47.16,163820.0,46.0175,46.174,46.0175,46.1447,163820.0
2023-06-15 14:50:00,47.15,47.49,47.15,47.42,213346.0,46.1349,46.4676,46.1349,46.3991,213346.0
2023-06-15 15:00:00,47.44,47.49,47.14,47.29,303213.0,46.4187,46.4676,46.1251,46.2719,303213.0
2023-06-15 15:10:00,47.27,47.45,47.21,47.24,239494.0,46.2523,46.4284,46.1936,46.223,239494.0
2023-06-15 15:20:00,47.25,47.28,47.15,47.26,104808.0,46.2327,46.2621,46.1349,46.2425,104808.0
2023-06-15 15:30:00,47.26,47.33,47.09,47.13,123886.0,46.2425,46.311,46.0762,46.1153,123886.0
2023-06-15 15:40:00,47.13,47.26,47.09,47.25,147458.0,46.1153,46.2425,46.0762,46.2327,147458.0
2023-06-15 15:50:00,47.25,47.36,46.93,47.09,280426.0,46.2327,46.3404,45.9196,46.0762,280426.0
2023-06-16 09:30:00,47.75,47.78,47.26,47.39,500784.0,46.722,46.7513,46.2425,46.3697,500784.0
2023-06-16 09:40:00,47.39,47.41,47.02,47.16,243141.0,46.3697,46.3893,46.0077,46.1447,243141.0
2023-06-16 09:50:00,47.17,47.23,47.06,47.17,142217.0,46.1545,46.2132,46.0468,46.1545,142217.0
2023-06-16 10:00:00,47.18,47.41,47.18,47.36,326985.0,46.1643,46.3893,46.1643,46.3404,326985.0
2023-06-16 10:10:00,47.37,47.47,47.19,47.26,199893.0,46.3502,46.448,46.174,46.2425,199893.0
2023-06-16 10:20:00,47.25,47.54,47.2,47.54,176696.0,46.2327,46.5165,46.1838,46.5165,176696.0
2023-06-16 10:30:00,47.53,47.54,47.32,47.39,154343.0,46.5067,46.5165,46.3012,46.3697,154343.0
2023-06-16 10:40:00,47.39,47.39,47.06,47.15,246826.0,46.3697,46.3697,46.0468,46.1349,246826.0
2023-06-16 10:50:00,47.15,47.36,47.14,47.27,119896.0,46.1349,46.3404,46.1251,46.2523,119896.0
2023-06-16 11:00:00,47.27,47.31,47.09,47.28,107672.0,46.2523,46.2915,46.0762,46.2621,107672.0
2023-06-16 11:10:00,47.28,47.41,47.22,47.22,236979.0,46.2621,46.3893,46.2034,46.2034,236979.0
2023-06-16 11:20:00,47.21,47.26,46.88,47.02,232759.0,46.1936,46.2425,45.8707,46.0077,232759.0
2023-06-16 11:30:00,47.02,47.11,46.94,46.95,181152.0,46.0077,46.0958,45.9294,45.9392,181152.0
2023-06-16 11:40:00,46.97,47.13,46.93,46.96,72576.0,45.9588,46.1153,45.9196,45.949,72576.0
2023-06-16 11:50:00,46.97,47.17,46.9,47.17,77312.0,45.9588,46.1545,45.8903,46.1545,77312.0
2023-06-16 12:00:00,47.17,47.21,47.08,47.12,60959.0,46.1545,46.1936,46.0664,46.1055,60959.0
2023-06-16 12:10:00,47.13,47.23,47.08,47.21,72326.0,46.1153,46.2132,46.0664,46.1936,72326.0
2023-06-16 12:20:00,47.22,47.34,47.2,47.32,80899.0,46.2034,46.3208,46.1838,46.3012,80899.0
2023-06-16 12:30:00,47.33,47.42,47.3,47.34,106868.0,46.311,46.3991,46.2817,46.3208,106868.0
2023-06-16 12:40:00,47.34,47.44,47.3,47.43,71591.0,46.3208,46.4187,46.2817,46.4089,71591.0
2023-06-16 12:50:00,47.42,47.53,47.42,47.46,102270.0,46.3991,46.5067,46.3991,46.4382,102270.0
2023-06-16 13:00:00,47.46,47.48,47.32,47.33,113765.0,46.4382,46.4578,46.3012,46.311,113765.0
2023-06-16 13:10:00,47.32,47.33,47.22,47.3,89884.0,46.3012,46.311,46.2034,46.2817,89884.0
2023-06-16 13:20:00,47.3,47.35,47.21,47.23,76230.0,46.2817,46.3306,46.1936,46.2132,76230.0
2023-06-16 13:30:00,47.22,47.25,47.1,47.18,305820.0,46.2034,46.2327,46.086,46.1643,305820.0
2023-06-16 13:40:00,47.19,47.21,47.06,47.1,87518.0,46.174,46.1936,46.0468,46.086,87518.0
2023-06-16 13:50:00,47.1,47.22,47.07,47.2,59265.0,46.086,46.2034,46.0566,46.1838,59265.0
2023-06-16 14:00:00,47.19,47.22,47.03,47.12,87180.0,46.174,46.2034,46.0175,46.1055,87180.0
2023-06-16 14:10:00,47.12,47.16,47.04,47.08,60720.0,46.1055,46.1447,46.0273,46.0664,60720.0
2023-06-16 14:20:00,47.09,47.12,47.01,47.11,70879.0,46.0762,46.1055,45.9979,46.0958,70879.0
2023-06-16 14:30:00,47.1,47.1,46.89,47.02,97048.0,46.086,46.086,45.8805,46.0077,97048.0
2023-06-16 14:40:00,47.02,47.02,46.88,46.91,67844.0,46.0077,46.0077,45.8707,45.9001,67844.0
2023-06-16 14:50:00,46.91,46.97,46.79,46.8,90026.0,45.9001,45.9588,45.7826,45.7924,90026.0
2023-06-16 15:00:00,46.81,46.83,46.66,46.73,140062.0,45.8022,45.8218,45.6554,45.7239,140062.0
2023-06-16 15:10:00,46.72,46.72,46.56,46.66,186782.0,45.7142,45.7142,45.5576,45.6554,186782.0
2023-06-16 15:20:00,46.67,46.81,46.61,46.63,158730.0,45.6652,45.8022,45.6065,45.6261,158730.0
2023-06-16 15:30:00,46.64,46.88,46.62,46.85,116133.0,45.6359,45.8707,45.6163,45.8414,116133.0
2023-06-16 15:40:00,46.85,46.87,46.71,46.76,128401.0,45.8414,45.8609,45.7044,45.7533,128401.0
2023-06-16 15:50:00,46.8,46.8,46.44,46.6,353136.0,45.7924,45.7924,45.4402,45.5967,353136.0
2023-06-20 09:30:00,45.93,46.17,45.82,46.13,602080.0,44.9412,45.176,44.8335,45.1369,602080.0
2023-06-20 09:40:00,46.13,46.15,45.9,46.11,228325.0,45.1369,45.1564,44.9118,45.1173,228325.0
2023-06-20 09:50:00,46.12,46.13,45.84,45.88,135893.0,45.1271,45.1369,44.8531,44.8922,135893.0
2023-06-20 10:00:00,45.88,45.88,45.74,45.82,250822.0,44.8922,44.8922,44.7553,44.8335,250822.0
2023-06-20 10:10:00,45.81,45.93,45.46,45.52,228723.0,44.8237,44.9412,44.4813,44.54,228723.0
2023-06-20 10:20:00,45.51,45.54,45.18,45.25,234510.0,44.5302,44.5596,44.2073,44.2758,234510.0
2023-06-20 10:30:00,45.24,45.36,45.17,45.29,161463.0,44.266,44.3834,44.1975,44.3149,161463.0
2023-06-20 10:40:00,45.28,45.48,45.28,45.46,112280.0,44.3052,44.5009,44.3052,44.4813,112280.0
2023-06-20 10:50:00,45.47,45.47,45.3,45.4,97755.0,44.4911,44.4911,44.3247,44.4226,97755.0
2023-06-20 11:00:00,45.41,45.59,45.4,45.48,140278.0,44.4324,44.6085,44.4226,44.5009,140278.0
2023-06-20 11:10:00,45.48,45.51,45.4,45.44,65805.0,44.5009,44.5302,44.4226,44.4617,65805.0
2023-06-20 11:20:00,45.43,45.46,45.38,45.45,57222.0,44.4519,44.4813,44.403,44.4715,57222.0
2023-06-20 11:30:00,45.46,45.58,45.45,45.58,97290.0,44.4813,44.5987,44.4715,44.5987,97290.0
2023-06-20 11:40:00,45.57,45.6,45.47,45.59,123733.0,44.5889,44.6183,44.4911,44.6085,123733.0
2023-06-20 11:50:00,45.59,45.61,45.49,45.51,114136.0,44.6085,44.6281,44.5106,44.5302,114136.0
2023-06-20 12:00:00,45.52,45.56,45.44,45.47,53320.0,44.54,44.5791,44.4617,44.4911,53320.0
2023-06-20 12:10:00,45.48,45.65,45.48,45.64,85090.0,44.5009,44.6672,44.5009,44.6574,85090.0
2023-06-20 12:20:00,45.63,45.91,45.62,45.87,166646.0,44.6476,44.9216,44.6378,44.8825,166646.0
2023-06-20 12:30:00,45.87,46.01,45.81,45.93,131751.0,44.8825,45.0194,44.8237,44.9412,131751.0
2023-06-20 12:40:00,45.94,46.09,45.94,46.07,96458.0,44.9509,45.0977,44.9509,45.0781,96458.0
2023-06-20 12:50:00,46.07,46.11,45.98,46.05,65766.0,45.0781,45.1173,44.9901,45.0586,65766.0
2023-06-20 13:00:00,46.07,46.08,45.92,46.0,87976.0,45.0781,45.0879,44.9314,45.0097,87976.0
2023-06-20 13:10:00,45.99,46.11,45.96,46.11,63483.0,44.9999,45.1173,44.9705,45.1173,63483.0
2023-06-20 13:20:00,46.11,46.23,46.09,46.12,115722.0,45.1173,45.2347,45.0977,45.1271,115722.0
2023-06-20 13:30:00,46.13,46.19,46.05,46.06,101869.0,45.1369,45.1956,45.0586,45.0684,101869.0
2023-06-20 13:40:00,46.06,46.15,46.06,46.12,73458.0,45.0684,45.1564,45.0684,45.1271,73458.0
2023-06-20 13:50:00,46.12,46.14,45.89,45.94,87272.0,45.1271,45.1466,44.902,44.9509,87272.0
2023-06-20 14:00:00,45.92,46.01,45.91,45.93,48623.0,44.9314,45.0194,44.9216,44.9412,48623.0
2023-06-20 14:10:00,45.92,46.03,45.9,46.02,44792.0,44.9314,45.039,44.9118,45.0292,44792.0
2023-06-20 14:20:00,46.02,46.12,46.01,46.12,138676.0,45.0292,45.1271,45.0194,45.1271,138676.0
2023-06-20 14:30:00,46.12,46.12,45.96,46.01,51589.0,45.1271,45.1271,44.9705,45.0194,51589.0
2023-06-20 14:40:00,45.99,45.99,45.86,45.97,63858.0,44.9999,44.9999,44.8727,44.9803,63858.0
2023-06-20 14:50:00,45.96,46.01,45.92,45.98,32836.0,44.9705,45.0194,44.9314,44.9901,32836.0
2023-06-20 15:00:00,45.98,46.03,45.87,45.95,55092.0,44.9901,45.039,44.8825,44.9607,55092.0
2023-06-20 15:10:00,45.94,45.98,45.86,45.88,31597.0,44.9509,44.9901,44.8727,44.8922,31597.0
2023-06-20 15:20:00,45.88,45.95,45.86,45.94,40484.0,44.8922,44.9607,44.8727,44.9509,40484.0
2023-06-20 15:30:00,45.95,45.97,45.83,45.91,47886.0,44.9607,44.9803,44.8433,44.9216,47886.0
2023-06-20 15:40:00,45.92,46.02,45.86,46.02,94297.0,44.9314,45.0292,44.8727,45.0292,94297.0
2023-06-20 15:50:00,46.0,46.11,45.86,45.87,238479.0,45.0097,45.1173,44.8727,44.8825,238479.0
2023-06-21 09:30:00,45.38,45.38,45.13,45.15,271494.0,44.5466,44.5466,44.3012,44.3208,271494.0
2023-06-21 09:40:00,45.15,45.29,45.08,45.18,125388.0,44.3208,44.4582,44.2521,44.3502,125388.0
2023-06-21 09:50:00,45.16,45.18,44.96,45.08,161940.0,44.3306,44.3502,44.1343,44.2521,161940.0
2023-06-21 10:00:00,45.08,45.13,44.83,44.91,182534.0,44.2521,44.3012,44.0067,44.0852,182534.0
2023-06-21 10:10:00,44.91,45.26,44.91,45.1,134798.0,44.0852,44.4288,44.0852,44.2717,134798.0
2023-06-21 10:20:00,45.08,45.17,45.03,45.12,123779.0,44.2521,44.3404,44.203,44.2913,123779.0
2023-06-21 10:30:00,45.12,45.21,45.08,45.19,165822.0,44.2913,44.3797,44.2521,44.3601,165822.0
2023-06-21 10:40:00,45.18,45.23,44.88,44.91,151416.0,44.3502,44.3993,44.0558,44.0852,151416.0
2023-06-21 10:50:00,44.91,45.11,44.8,45.1,213387.0,44.0852,44.2815,43.9772,44.2717,213387.0
2023-06-21 11:00:00,45.09,45.17,44.84,44.9,174784.0,44.2619,44.3404,44.0165,44.0754,174784.0
2023-06-21 11:10:00,44.91,44.96,44.84,44.85,143978.0,44.0852,44.1343,44.0165,44.0263,143978.0
2023-06-21 11:20:00,44.84,45.12,44.84,45.11,166834.0,44.0165,44.2913,44.0165,44.2815,166834.0
2023-06-21 11:30:00,45.11,45.29,45.05,45.26,89442.0,44.2815,44.4582,44.2226,44.4288,89442.0
2023-06-21 11:40:00,45.25,45.33,45.18,45.22,105833.0,44.419,44.4975,44.3502,44.3895,105833.0
2023-06-21 11:50:00,45.22,45.22,45.04,45.05,105171.0,44.3895,44.3895,44.2128,44.2226,105171.0
2023-06-21 12:00:00,45.04,45.26,45.04,45.2,135348.0,44.2128,44.4288,44.2128,44.3699,135348.0
2023-06-21 12:10:00,45.23,45.39,45.15,45.3,72707.0,44.3993,44.5564,44.3208,44.468,72707.0
2023-06-21 12:20:00,45.29,45.33,45.2,45.27,133810.0,44.4582,44.4975,44.3699,44.4386,133810.0
2023-06-21 12:30:00,45.3,45.38,45.22,45.3,57024.0,44.468,44.5466,44.3895,44.468,57024.0
2023-06-21 12:40:00,45.3,45.33,45.11,45.11,63589.0,44.468,44.4975,44.2815,44.2815,63589.0
2023-06-21 12:50:00,45.13,45.22,45.07,45.14,86843.0,44.3012,44.3895,44.2423,44.311,86843.0
2023-06-21 13:00:00,45.12,45.17,44.96,45.16,95476.0,44.2913,44.3404,44.1343,44.3306,95476.0
2023-06-21 13:10:00,45.18,45.21,45.07,45.09,54576.0,44.3502,44.3797,44.2423,44.2619,54576.0
2023-06-21 13:20:00,45.09,45.1,44.99,45.05,153089.0,44.2619,44.2717,44.1637,44.2226,153089.0
2023-06-21 13:30:00,45.04,45.16,45.02,45.16,59743.0,44.2128,44.3306,44.1932,44.3306,59743.0
2023-06-21 13:40:00,45.15,45.21,45.07,45.18,33772.0,44.3208,44.3797,44.2423,44.3502,33772.0
2023-06-21 13:50:00,45.16,45.29,45.16,45.28,46220.0,44.3306,44.4582,44.3306,44.4484,46220.0
2023-06-21 14:00:00,45.29,45.33,45.25,45.29,42185.0,44.4582,44.4975,44.419,44.4582,42185.0
2023-06-21 14:10:00,45.26,45.47,45.25,45.45,90017.0,44.4288,44.6349,44.419,44.6153,90017.0
2023-06-21 14:20:00,45.47,45.54,45.45,45.54,138922.0,44.6349,44.7036,44.6153,44.7036,138922.0
2023-06-21 14:30:00,45.54,45.63,45.49,45.53,112924.0,44.7036,44.792,44.6546,44.6938,112924.0
2023-06-21 14:40:00,45.53,45.54,45.42,45.44,101526.0,44.6938,44.7036,44.5858,44.6055,101526.0
2023-06-21 14:50:00,45.45,45.57,45.43,45.5,94661.0,44.6153,44.7331,44.5957,44.6644,94661.0
2023-06-21 15:00:00,45.48,45.49,45.27,45.34,143686.0,44.6447,44.6546,44.4386,44.5073,143686.0
2023-06-21 15:10:00,45.36,45.44,45.32,45.41,54963.0,44.5269,44.6055,44.4877,44.576,54963.0
2023-06-21 15:20:00,45.4,45.4,45.23,45.23,60401.0,44.5662,44.5662,44.3993,44.3993,60401.0
2023-06-21 15:30:00,45.24,45.26,44.92,45.02,258511.0,44.4091,44.4288,44.095,44.1932,258511.0
2023-06-21 15:40:00,45.02,45.17,44.99,45.16,140101.0,44.1932,44.3404,44.1637,44.3306,140101.0
2023-06-21 15:50:00,45.15,45.22,44.89,44.98,346408.0,44.3208,44.3895,44.0656,44.1539,346408.0
2023-06-22 09:30:00,44.66,44.73,44.54,44.62,466574.0,43.8398,43.9085,43.722,43.8005,466574.0
2023-06-22 09:40:00,44.61,44.75,44.52,44.73,166481.0,43.7907,43.9281,43.7024,43.9085,166481.0
2023-06-22 09:50:00,44.73,44.99,44.72,44.88,122146.0,43.9085,44.1637,43.8987,44.0558,122146.0
2023-06-22 10:00:00,44.9,44.97,44.81,44.9,156210.0,44.0754,44.1441,43.987,44.0754,156210.0
2023-06-22 10:10:00,44.89,45.28,44.88,45.17,162241.0,44.0656,44.4484,44.0558,44.3404,162241.0
2023-06-22 10:20:00,45.17,45.19,45.04,45.14,134901.0,44.3404,44.3601,44.2128,44.311,134901.0
2023-06-22 10:30:00,45.15,45.23,44.96,44.97,126029.0,44.3208,44.3993,44.1343,44.1441,126029.0
2023-06-22 10:40:00,44.95,45.0,44.67,44.86,169633.0,44.1245,44.1736,43.8496,44.0361,169633.0
2023-06-22 10:50:00,44.85,44.91,44.71,44.82,122965.0,44.0263,44.0852,43.8889,43.9969,122965.0
2023-06-22 11:00:00,44.81,45.09,44.81,44.98,128036.0,43.987,44.2619,43.987,44.1539,128036.0
2023-06-22 11:10:00,45.0,45.05,44.88,44.99,86723.0,44.1736,44.2226,44.0558,44.1637,86723.0
2023-06-22 11:20:00,44.99,45.07,44.87,44.91,65370.0,44.1637,44.2423,44.0459,44.0852,65370.0
2023-06-22 11:30:00,44.92,45.11,44.88,45.05,86058.0,44.095,44.2815,44.0558,44.2226,86058.0
2023-06-22 11:40:00,45.06,45.23,45.05,45.18,86936.0,44.2324,44.3993,44.2226,44.3502,86936.0
2023-06-22 11:50:00,45.19,45.23,45.08,45.14,64903.0,44.3601,44.3993,44.2521,44.311,64903.0
2023-06-22 12:00:00,45.15,45.15,44.95,45.01,68812.0,44.3208,44.3208,44.1245,44.1834,68812.0
2023-06-22 12:10:00,45.02,45.07,44.94,44.98,103445.0,44.1932,44.2423,44.1147,44.1539,103445.0
2023-06-22 12:20:00,44.96,45.11,44.94,45.05,79432.0,44.1343,44.2815,44.1147,44.2226,79432.0
2023-06-22 12:30:00,45.05,45.18,45.01,45.08,134559.0,44.2226,44.3502,44.1834,44.2521,134559.0
2023-06-22 12:40:00,45.07,45.13,45.01,45.03,102323.0,44.2423,44.3012,44.1834,44.203,102323.0
2023-06-22 12:50:00,45.04,45.07,44.97,45.04,74851.0,44.2128,44.2423,44.1441,44.2128,74851.0
2023-06-22 13:00:00,45.05,45.05,44.78,44.89,160369.0,44.2226,44.2226,43.9576,44.0656,160369.0
2023-06-22 13:10:00,44.86,44.93,44.83,44.91,61169.0,44.0361,44.1048,44.0067,44.0852,61169.0
2023-06-22 13:20:00,44.91,44.99,44.89,44.96,53117.0,44.0852,44.1637,44.0656,44.1343,53117.0
2023-06-22 13:30:00,44.97,45.01,44.91,44.99,44719.0,44.1441,44.1834,44.0852,44.1637,44719.0
2023-06-22 13:40:00,45.0,45.12,45.0,45.12,178910.0,44.1736,44.2913,44.1736,44.2913,178910.0
2023-06-22 13:50:00,45.11,45.18,45.09,45.17,47841.0,44.2815,44.3502,44.2619,44.3404,47841.0
2023-06-22 14:00:00,45.19,45.22,45.14,45.16,42849.0,44.3601,44.3895,44.311,44.3306,42849.0
2023-06-22 14:10:00,45.15,45.21,45.11,45.13,51755.0,44.3208,44.3797,44.2815,44.3012,51755.0
2023-06-22 14:20:00,45.14,45.27,45.11,45.26,80363.0,44.311,44.4386,44.2815,44.4288,80363.0
2023-06-22 14:30:00,45.24,45.36,45.18,45.31,88046.0,44.4091,44.5269,44.3502,44.4779,88046.0
2023-06-22 14:40:00,45.32,45.33,45.22,45.26,45518.0,44.4877,44.4975,44.3895,44.4288,45518.0
2023-06-22 14:50:00,45.26,45.41,45.25,45.39,57205.0,44.4288,44.576,44.419,44.5564,57205.0
2023-06-22 15:00:00,45.4,45.42,45.28,45.31,103429.0,44.5662,44.5858,44.4484,44.4779,103429.0
2023-06-22 15:10:00,45.3,45.35,45.25,45.3,54580.0,44.468,44.5171,44.419,44.468,54580.0
2023-06-22 15:20:00,45.29,45.3,45.13,45.14,58564.0,44.4582,44.468,44.3012,44.311,58564.0
2023-06-22 15:30:00,45.14,45.27,45.07,45.27,101698.0,44.311,44.4386,44.2423,44.4386,101698.0
2023-06-22 15:40:00,45.29,45.34,45.24,45.3,89782.0,44.4582,44.5073,44.4091,44.468,89782.0
2023-06-22 15:50:00,45.31,45.46,45.26,45.45,263437.0,44.4779,44.6251,44.4288,44.6153,263437.0
2023-06-23 09:30:00,44.3,44.5,44.24,44.4,343151.0,43.4864,43.6827,43.4275,43.5846,343151.0
2023-06-23 09:40:00,44.4,44.47,44.25,44.27,260497.0,43.5846,43.6533,43.4373,43.457,260497.0
2023-06-23 09:50:00,44.27,44.5,44.27,44.45,160509.0,43.457,43.6827,43.457,43.6337,160509.0
2023-06-23 10:00:00,44.43,44.59,44.37,44.57,170944.0,43.614,43.7711,43.5551,43.7514,170944.0
2023-06-23 10:10:00,44.57,44.63,44.48,44.62,95047.0,43.7514,43.8103,43.6631,43.8005,95047.0
2023-06-23 10:20:00,44.62,44.63,44.46,44.54,133672.0,43.8005,43.8103,43.6435,43.722,133672.0
2023-06-23 10:30:00,44.54,44.7,44.49,44.69,127087.0,43.722,43.8791,43.6729,43.8692,127087.0
2023-06-23 10:40:00,44.68,44.71,44.54,44.59,94426.0,43.8594,43.8889,43.722,43.7711,94426.0
2023-06-23 10:50:00,44.57,44.62,44.36,44.51,222095.0,43.7514,43.8005,43.5453,43.6926,222095.0
2023-06-23 11:00:00,44.51,44.57,44.45,44.48,86709.0,43.6926,43.7514,43.6337,43.6631,86709.0
2023-06-23 11:10:00,44.47,44.49,44.38,44.4,86470.0,43.6533,43.6729,43.5649,43.5846,86470.0
2023-06-23 11:20:00,44.4,44.43,44.28,44.35,208698.0,43.5846,43.614,43.4668,43.5355,208698.0
2023-06-23 11:30:00,44.37,44.52,44.33,44.48,88753.0,43.5551,43.7024,43.5159,43.6631,88753.0
2023-06-23 11:40:00,44.49,44.63,44.47,44.57,125636.0,43.6729,43.8103,43.6533,43.7514,125636.0
2023-06-23 11:50:00,44.59,44.59,44.5,44.58,49498.0,43.7711,43.7711,43.6827,43.7613,49498.0
2023-06-23 12:00:00,44.59,44.67,44.56,44.61,126539.0,43.7711,43.8496,43.7416,43.7907,126539.0
2023-06-23 12:10:00,44.62,44.78,44.54,44.75,127850.0,43.8005,43.9576,43.722,43.9281,127850.0
2023-06-23 12:20:00,44.75,44.81,44.7,44.8,68575.0,43.9281,43.987,43.8791,43.9772,68575.0
2023-06-23 12:30:00,44.82,44.89,44.72,44.78,78856.0,43.9969,44.0656,43.8987,43.9576,78856.0
2023-06-23 12:40:00,44.77,44.83,44.75,44.82,39328.0,43.9478,44.0067,43.9281,43.9969,39328.0
2023-06-23 12:50:00,44.82,44.84,44.72,44.81,64202.0,43.9969,44.0165,43.8987,43.987,64202.0
2023-06-23 13:00:00,44.82,44.84,44.7,44.8,52276.0,43.9969,44.0165,43.8791,43.9772,52276.0
2023-06-23 13:10:00,44.81,44.89,44.79,44.86,37316.0,43.987,44.0656,43.9674,44.0361,37316.0
2023-06-23 13:20:00,44.85,44.92,44.84,44.9,58924.0,44.0263,44.095,44.0165,44.0754,58924.0
2023-06-23 13:30:00,44.9,44.95,44.86,44.95,74164.0,44.0754,44.1245,44.0361,44.1245,74164.0
2023-06-23 13:40:00,44.95,44.97,44.82,44.85,55056.0,44.1245,44.1441,43.9969,44.0263,55056.0
2023-06-23 13:50:00,44.84,44.91,44.82,44.82,40607.0,44.0165,44.0852,43.9969,43.9969,40607.0
2023-06-23 14:00:00,44.81,44.84,44.7,44.71,67169.0,43.987,44.0165,43.8791,43.8889,67169.0
2023-06-23 14:10:00,44.7,44.71,44.63,44.67,75720.0,43.8791,43.8889,43.8103,43.8496,75720.0
2023-06-23 14:20:00,44.68,44.74,44.6,44.64,39348.0,43.8594,43.9183,43.7809,43.8202,39348.0
2023-06-23 14:30:00,44.63,44.64,44.49,44.5,66215.0,43.8103,43.8202,43.6729,43.6827,66215.0
2023-06-23 14:40:00,44.49,44.52,44.3,44.35,125595.0,43.6729,43.7024,43.4864,43.5355,125595.0
2023-06-23 14:50:00,44.36,44.38,44.29,44.32,72396.0,43.5453,43.5649,43.4766,43.506,72396.0
2023-06-23 15:00:00,44.31,44.39,44.16,44.38,201455.0,43.4962,43.5748,43.349,43.5649,201455.0
2023-06-23 15:10:00,44.39,44.49,44.38,44.49,207191.0,43.5748,43.6729,43.5649,43.6729,207191.0
2023-06-23 15:20:00,44.49,44.5,44.34,44.38,162811.0,43.6729,43.6827,43.5257,43.5649,162811.0
2023-06-23 15:30:00,44.37,44.53,44.34,44.5,227391.0,43.5551,43.7122,43.5257,43.6827,227391.0
2023-06-23 15:40:00,44.5,44.57,44.43,44.51,113008.0,43.6827,43.7514,43.614,43.6926,113008.0
2023-06-23 15:50:00,44.52,44.64,44.32,44.4,459114.0,43.7024,43.8202,43.506,43.5846,459114.0
2023-06-26 09:30:00,44.21,44.53,44.18,44.5,237855.0,43.3981,43.7122,43.3686,43.6827,237855.0
2023-06-26 09:40:00,44.5,44.74,44.5,44.63,174249.0,43.6827,43.9183,43.6827,43.8103,174249.0
2023-06-26 09:50:00,44.62,44.75,44.57,44.7,141338.0,43.8005,43.9281,43.7514,43.8791,141338.0
2023-06-26 10:00:00,44.7,44.8,44.64,44.67,130843.0,43.8791,43.9772,43.8202,43.8496,130843.0
2023-06-26 10:10:00,44.67,44.78,44.53,44.65,134104.0,43.8496,43.9576,43.7122,43.83,134104.0
2023-06-26 10:20:00,44.62,44.66,44.54,44.62,115833.0,43.8005,43.8398,43.722,43.8005,115833.0
2023-06-26 10:30:00,44.6,44.61,44.27,44.28,112833.0,43.7809,43.7907,43.457,43.4668,112833.0
2023-06-26 10:40:00,44.27,44.46,44.11,44.46,152052.0,43.457,43.6435,43.2999,43.6435,152052.0
2023-06-26 10:50:00,44.45,44.52,44.37,44.44,60512.0,43.6337,43.7024,43.5551,43.6238,60512.0
2023-06-26 11:00:00,44.46,44.47,44.18,44.26,128114.0,43.6435,43.6533,43.3686,43.4471,128114.0
2023-06-26 11:10:00,44.25,44.3,44.16,44.16,101945.0,43.4373,43.4864,43.349,43.349,101945.0
2023-06-26 11:20:00,44.16,44.21,44.09,44.15,176161.0,43.349,43.3981,43.2803,43.3392,176161.0
2023-06-26 11:30:00,44.15,44.31,44.11,44.25,153585.0,43.3392,43.4962,43.2999,43.4373,153585.0
2023-06-26 11:40:00,44.25,44.31,44.12,44.28,91562.0,43.4373,43.4962,43.3097,43.4668,91562.0
2023-06-26 11:50:00,44.29,44.37,44.27,44.36,81457.0,43.4766,43.5551,43.457,43.5453,81457.0
2023-06-26 12:00:00,44.36,44.39,44.02,44.05,175173.0,43.5453,43.5748,43.2115,43.241,175173.0
2023-06-26 12:10:00,44.04,44.18,43.95,44.1,196754.0,43.2312,43.3686,43.1428,43.2901,196754.0
2023-06-26 12:20:00,44.09,44.21,44.04,44.11,78177.0,43.2803,43.3981,43.2312,43.2999,78177.0
2023-06-26 12:30:00,44.1,44.13,44.0,44.03,92353.0,43.2901,43.3195,43.1919,43.2214,92353.0
2023-06-26 12:40:00,44.02,44.06,43.89,43.97,210098.0,43.2115,43.2508,43.0839,43.1625,210098.0
2023-06-26 12:50:00,43.98,44.12,43.97,44.11,100281.0,43.1723,43.3097,43.1625,43.2999,100281.0
2023-06-26 13:00:00,44.12,44.16,44.04,44.07,93711.0,43.3097,43.349,43.2312,43.2606,93711.0
2023-06-26 13:10:00,44.07,44.13,43.99,44.11,40356.0,43.2606,43.3195,43.1821,43.2999,40356.0
2023-06-26 13:20:00,44.11,44.2,44.0,44.19,58981.0,43.2999,43.3882,43.1919,43.3784,58981.0
2023-06-26 13:30:00,44.2,44.21,44.08,44.15,54831.0,43.3882,43.3981,43.2704,43.3392,54831.0
2023-06-26 13:40:00,44.15,44.21,44.09,44.15,45800.0,43.3392,43.3981,43.2803,43.3392,45800.0
2023-06-26 13:50:00,44.14,44.15,44.03,44.06,44396.0,43.3293,43.3392,43.2214,43.2508,44396.0
2023-06-26 14:00:00,44.04,44.1,43.97,44.01,45502.0,43.2312,43.2901,43.1625,43.2017,45502.0
2023-06-26 14:10:00,44.0,44.06,43.96,43.98,47941.0,43.1919,43.2508,43.1527,43.1723,47941.0
2023-06-26 14:20:00,43.98,44.04,43.92,44.03,57629.0,43.1723,43.2312,43.1134,43.2214,57629.0
2023-06-26 14:30:00,44.03,44.26,44.02,44.25,107838.0,43.2214,43.4471,43.2115,43.4373,107838.0
2023-06-26 14:40:00,44.27,44.27,44.2,44.25,49236.0,43.457,43.457,43.3882,43.4373,49236.0
2023-06-26 14:50:00,44.25,44.28,44.17,44.21,82016.0,43.4373,43.4668,43.3588,43.3981,82016.0
2023-06-26 15:00:00,44.21,44.28,44.2,44.27,36749.0,43.3981,43.4668,43.3882,43.457,36749.0
2023-06-26 15:10:00,44.27,44.28,44.2,44.24,72366.0,43.457,43.4668,43.3882,43.4275,72366.0
2023-06-26 15:20:00,44.23,44.27,44.13,44.2,64920.0,43.4177,43.457,43.3195,43.3882,64920.0
2023-06-26 15:30:00,44.19,44.25,44.15,44.21,114522.0,43.3784,43.4373,43.3392,43.3981,114522.0
2023-06-26 15:40:00,44.2,44.21,43.86,43.97,136954.0,43.3882,43.3981,43.0545,43.1625,136954.0
2023-06-26 15:50:00,43.96,43.98,43.75,43.82,314197.0,43.1527,43.1723,42.9465,43.0152,314197.0
2023-06-27 09:30:00,44.11,44.38,44.06,44.29,191543.0,43.2999,43.5649,43.2508,43.4766,191543.0
2023-06-27 09:40:00,44.3,44.34,44.05,44.15,230642.0,43.4864,43.5257,43.241,43.3392,230642.0
2023-06-27 09:50:00,44.14,44.27,44.11,44.22,106548.0,43.3293,43.457,43.2999,43.4079,106548.0
2023-06-27 10:00:00,44.19,44.28,44.04,44.11,197661.0,43.3784,43.4668,43.2312,43.2999,197661.0
2023-06-27 10:10:00,44.1,44.23,43.95,44.21,304018.0,43.2901,43.4177,43.1428,43.3981,304018.0
2023-06-27 10:20:00,44.2,44.32,44.16,44.23,131088.0,43.3882,43.506,43.349,43.4177,131088.0
2023-06-27 10:30:00,44.23,44.36,44.17,44.31,180846.0,43.4177,43.5453,43.3588,43.4962,180846.0
2023-06-27 10:40:00,44.32,44.35,44.23,44.32,79174.0,43.506,43.5355,43.4177,43.506,79174.0
2023-06-27 10:50:00,44.32,44.42,44.3,44.39,114082.0,43.506,43.6042,43.4864,43.5748,114082.0
2023-06-27 11:00:00,44.4,44.43,44.22,44.28,80277.0,43.5846,43.614,43.4079,43.4668,80277.0
2023-06-27 11:10:00,44.27,44.38,44.15,44.37,113083.0,43.457,43.5649,43.3392,43.5551,113083.0
2023-06-27 11:20:00,44.37,44.57,44.36,44.54,84859.0,43.5551,43.7514,43.5453,43.722,84859.0
2023-06-27 11:30:00,44.55,44.65,44.52,44.63,98807.0,43.7318,43.83,43.7024,43.8103,98807.0
2023-06-27 11:40:00,44.62,44.65,44.55,44.56,35679.0,43.8005,43.83,43.7318,43.7416,35679.0
2023-06-27 11:50:00,44.57,44.69,44.57,44.65,70891.0,43.7514,43.8692,43.7514,43.83,70891.0
2023-06-27 12:00:00,44.65,44.73,44.63,44.65,91130.0,43.83,43.9085,43.8103,43.83,91130.0
2023-06-27 12:10:00,44.65,44.72,44.63,44.64,67897.0,43.83,43.8987,43.8103,43.8202,67897.0
2023-06-27 12:20:00,44.66,44.81,44.64,44.78,81778.0,43.8398,43.987,43.8202,43.9576,81778.0
2023-06-27 12:30:00,44.79,44.92,44.74,44.91,324634.0,43.9674,44.095,43.9183,44.0852,324634.0
2023-06-27 12:40:00,44.91,44.99,44.88,44.98,149171.0,44.0852,44.1637,44.0558,44.1539,149171.0
2023-06-27 12:50:00,44.98,45.0,44.87,44.92,70171.0,44.1539,44.1736,44.0459,44.095,70171.0
2023-06-27 13:00:00,44.93,44.94,44.83,44.89,63458.0,44.1048,44.1147,44.0067,44.0656,63458.0
2023-06-27 13:10:00,44.88,45.01,44.88,45.01,72096.0,44.0558,44.1834,44.0558,44.1834,72096.0
2023-06-27 13:20:00,45.02,45.11,44.99,45.04,79758.0,44.1932,44.2815,44.1637,44.2128,79758.0
2023-06-27 13:30:00,45.07,45.18,45.07,45.14,75778.0,44.2423,44.3502,44.2423,44.311,75778.0
2023-06-27 13:40:00,45.13,45.25,45.13,45.23,81181.0,44.3012,44.419,44.3012,44.3993,81181.0
2023-06-27 13:50:00,45.23,45.29,45.2,45.28,54776.0,44.3993,44.4582,44.3699,44.4484,54776.0
2023-06-27 14:00:00,45.27,45.32,45.23,45.26,63801.0,44.4386,44.4877,44.3993,44.4288,63801.0
2023-06-27 14:10:00,45.28,45.38,45.27,45.35,153440.0,44.4484,44.5466,44.4386,44.5171,153440.0
2023-06-27 14:20:00,45.35,45.38,45.31,45.35,145276.0,44.5171,44.5466,44.4779,44.5171,145276.0
2023-06-27 14:30:00,45.35,45.39,45.3,45.32,72666.0,44.5171,44.5564,44.468,44.4877,72666.0
2023-06-27 14:40:00,45.31,45.33,45.22,45.32,120634.0,44.4779,44.4975,44.3895,44.4877,120634.0
2023-06-27 14:50:00,45.32,45.37,45.22,45.24,55467.0,44.4877,44.5368,44.3895,44.4091,55467.0
2023-06-27 15:00:00,45.25,45.36,45.25,45.34,69338.0,44.419,44.5269,44.419,44.5073,69338.0
2023-06-27 15:10:00,45.33,45.35,45.27,45.3,56810.0,44.4975,44.5171,44.4386,44.468,56810.0
2023-06-27 15:20:00,45.3,45.43,45.28,45.43,74724.0,44.468,44.5957,44.4484,44.5957,74724.0
2023-06-27 15:30:00,45.41,45.45,45.28,45.3,95135.0,44.576,44.6153,44.4484,44.468,95135.0
2023-06-27 15:40:00,45.32,45.43,45.31,45.4,93586.0,44.4877,44.5957,44.4779,44.5662,93586.0
2023-06-27 15:50:00,45.39,45.39,45.23,45.24,310846.0,44.5564,44.5564,44.3993,44.4091,310846.0
2023-06-28 09:30:00,44.87,44.91,44.76,44.88,259981.0,44.0459,44.0852,43.938,44.0558,259981.0
2023-06-28 09:40:00,44.88,44.95,44.69,44.8,338494.0,44.0558,44.1245,43.8692,43.9772,338494.0
2023-06-28 09:50:00,44.78,44.97,44.7,44.94,162233.0,43.9576,44.1441,43.8791,44.1147,162233.0
2023-06-28 10:00:00,44.93,44.93,44.77,44.84,205415.0,44.1048,44.1048,43.9478,44.0165,205415.0
2023-06-28 10:10:00,44.84,45.02,44.7,45.02,191864.0,44.0165,44.1932,43.8791,44.1932,191864.0
2023-06-28 10:20:00,45.03,45.09,44.9,45.03,210970.0,44.203,44.2619,44.0754,44.203,210970.0
2023-06-28 10:30:00,45.04,45.31,45.03,45.24,202710.0,44.2128,44.4779,44.203,44.4091,202710.0
2023-06-28 10:40:00,45.24,45.3,45.16,45.3,116004.0,44.4091,44.468,44.3306,44.468,116004.0
2023-06-28 10:50:00,45.3,45.33,45.13,45.14,150707.0,44.468,44.4975,44.3012,44.311,150707.0
2023-06-28 11:00:00,45.15,45.27,45.15,45.22,80972.0,44.3208,44.4386,44.3208,44.3895,80972.0
2023-06-28 11:10:00,45.23,45.28,45.05,45.26,102993.0,44.3993,44.4484,44.2226,44.4288,102993.0
2023-06-28 11:20:00,45.23,45.25,44.99,45.19,141331.0,44.3993,44.419,44.1637,44.3601,141331.0
2023-06-28 11:30:00,45.2,45.4,45.18,45.36,77408.0,44.3699,44.5662,44.3502,44.5269,77408.0
2023-06-28 11:40:00,45.37,45.41,45.31,45.32,220221.0,44.5368,44.576,44.4779,44.4877,220221.0
2023-06-28 11:50:00,45.31,45.38,45.29,45.38,62415.0,44.4779,44.5466,44.4582,44.5466,62415.0
2023-06-28 12:00:00,45.37,45.48,45.31,45.47,90830.0,44.5368,44.6447,44.4779,44.6349,90830.0
2023-06-28 12:10:00,45.48,45.63,45.46,45.6,112121.0,44.6447,44.792,44.6251,44.7625,112121.0
2023-06-28 12:20:00,45.61,45.61,45.28,45.35,162701.0,44.7723,44.7723,44.4484,44.5171,162701.0
2023-06-28 12:30:00,45.35,45.35,45.22,45.26,99393.0,44.5171,44.5171,44.3895,44.4288,99393.0
2023-06-28 12:40:00,45.26,45.3,44.95,45.01,305176.0,44.4288,44.468,44.1245,44.1834,305176.0
2023-06-28 12:50:00,45.01,45.03,44.74,44.92,224156.0,44.1834,44.203,43.9183,44.095,224156.0
2023-06-28 13:00:00,44.91,44.99,44.78,44.91,168299.0,44.0852,44.1637,43.9576,44.0852,168299.0
2023-06-28 13:10:00,44.91,44.97,44.83,44.96,138432.0,44.0852,44.1441,44.0067,44.1343,138432.0
2023-06-28 13:20:00,44.96,45.11,44.93,45.11,103325.0,44.1343,44.2815,44.1048,44.2815,103325.0
2023-06-28 13:30:00,45.12,45.17,44.96,45.02,159152.0,44.2913,44.3404,44.1343,44.1932,159152.0
2023-06-28 13:40:00,45.01,45.04,44.92,44.95,49634.0,44.1834,44.2128,44.095,44.1245,49634.0
2023-06-28 13:50:00,44.93,45.05,44.88,44.99,48055.0,44.1048,44.2226,44.0558,44.1637,48055.0
2023-06-28 14:00:00,45.0,45.12,44.96,45.09,74529.0,44.1736,44.2913,44.1343,44.2619,74529.0
2023-06-28 14:10:00,45.09,45.15,45.07,45.14,111185.0,44.2619,44.3208,44.2423,44.311,111185.0
2023-06-28 14:20:00,45.13,45.19,45.11,45.14,63190.0,44.3012,44.3601,44.2815,44.311,63190.0
2023-06-28 14:30:00,45.13,45.17,45.02,45.05,49267.0,44.3012,44.3404,44.1932,44.2226,49267.0
2023-06-28 14:40:00,45.04,45.14,45.0,45.04,52143.0,44.2128,44.311,44.1736,44.2128,52143.0
2023-06-28 14:50:00,45.04,45.08,44.99,45.03,74524.0,44.2128,44.2521,44.1637,44.203,74524.0
2023-06-28 15:00:00,45.04,45.07,44.75,44.9,107674.0,44.2128,44.2423,43.9281,44.0754,107674.0
2023-06-28 15:10:00,44.91,45.08,44.89,45.07,63726.0,44.0852,44.2521,44.0656,44.2423,63726.0
2023-06-28 15:20:00,45.08,45.12,44.96,44.98,76183.0,44.2521,44.2913,44.1343,44.1539,76183.0
2023-06-28 15:30:00,44.97,45.02,44.92,44.96,57536.0,44.1441,44.1932,44.095,44.1343,57536.0
2023-06-28 15:40:00,44.97,45.05,44.95,45.01,79128.0,44.1441,44.2226,44.1245,44.1834,79128.0
2023-06-28 15:50:00,45.0,45.32,44.95,45.32,423570.0,44.1736,44.4877,44.1245,44.4877,423570.0
2023-06-29 09:30:00,45.15,45.44,45.0,45.41,406495.0,44.3208,44.6055,44.1736,44.576,406495.0
2023-06-29 09:40:00,45.41,45.45,45.22,45.38,175321.0,44.576,44.6153,44.3895,44.5466,175321.0
2023-06-29 09:50:00,45.38,45.43,45.3,45.34,109248.0,44.5466,44.5957,44.468,44.5073,109248.0
2023-06-29 10:00:00,45.36,45.56,45.17,45.25,243568.0,44.5269,44.7233,44.3404,44.419,243568.0
2023-06-29 10:10:00,45.25,45.42,45.16,45.36,233562.0,44.419,44.5858,44.3306,44.5269,233562.0
2023-06-29 10:20:00,45.38,45.55,45.33,45.34,166414.0,44.5466,44.7135,44.4975,44.5073,166414.0
2023-06-29 10:30:00,45.36,45.43,45.22,45.37,181935.0,44.5269,44.5957,44.3895,44.5368,181935.0
2023-06-29 10:40:00,45.35,45.41,45.11,45.25,171197.0,44.5171,44.576,44.2815,44.419,171197.0
2023-06-29 10:50:00,45.25,45.34,45.19,45.27,106881.0,44.419,44.5073,44.3601,44.4386,106881.0
2023-06-29 11:00:00,45.26,45.51,45.24,45.47,147345.0,44.4288,44.6742,44.4091,44.6349,147345.0
2023-06-29 11:10:00,45.46,45.58,45.43,45.53,102053.0,44.6251,44.7429,44.5957,44.6938,102053.0
2023-06-29 11:20:00,45.55,45.66,45.53,45.65,106447.0,44.7135,44.8214,44.6938,44.8116,106447.0
2023-06-29 11:30:00,45.66,45.68,45.52,45.61,95796.0,44.8214,44.8411,44.684,44.7723,95796.0
2023-06-29 11:40:00,45.62,45.71,45.57,45.61,126312.0,44.7822,44.8705,44.7331,44.7723,126312.0
2023-06-29 11:50:00,45.62,45.73,45.62,45.68,75436.0,44.7822,44.8901,44.7822,44.8411,75436.0
2023-06-29 12:00:00,45.67,45.74,45.59,45.67,99315.0,44.8312,44.9,44.7527,44.8312,99315.0
2023-06-29 12:10:00,45.67,45.69,45.53,45.68,94530.0,44.8312,44.8509,44.6938,44.8411,94530.0
2023-06-29 12:20:00,45.68,45.81,45.67,45.79,70336.0,44.8411,44.9687,44.8312,44.949,70336.0
2023-06-29 12:30:00,45.79,45.83,45.73,45.77,81564.0,44.949,44.9883,44.8901,44.9294,81564.0
2023-06-29 12:40:00,45.77,45.85,45.75,45.79,148447.0,44.9294,45.0079,44.9098,44.949,148447.0
2023-06-29 12:50:00,45.79,45.8,45.58,45.66,95660.0,44.949,44.9589,44.7429,44.8214,95660.0
2023-06-29 13:00:00,45.65,45.67,45.43,45.6,146962.0,44.8116,44.8312,44.5957,44.7625,146962.0
2023-06-29 13:10:00,45.59,45.67,45.52,45.65,90528.0,44.7527,44.8312,44.684,44.8116,90528.0
2023-06-29 13:20:00,45.66,45.67,45.6,45.67,43415.0,44.8214,44.8312,44.7625,44.8312,43415.0
2023-06-29 13:30:00,45.68,45.69,45.56,45.62,72427.0,44.8411,44.8509,44.7233,44.7822,72427.0
2023-06-29 13:40:00,45.62,45.65,45.55,45.61,120353.0,44.7822,44.8116,44.7135,44.7723,120353.0
2023-06-29 13:50:00,45.61,45.65,45.44,45.47,87380.0,44.7723,44.8116,44.6055,44.6349,87380.0
2023-06-29 14:00:00,45.47,45.47,45.26,45.31,278214.0,44.6349,44.6349,44.4288,44.4779,278214.0
2023-06-29 14:10:00,45.32,45.47,45.3,45.46,79017.0,44.4877,44.6349,44.468,44.6251,79017.0
2023-06-29 14:20:00,45.47,45.54,45.46,45.52,77821.0,44.6349,44.7036,44.6251,44.684,77821.0
2023-06-29 14:30:00,45.53,45.55,45.48,45.54,53444.0,44.6938,44.7135,44.6447,44.7036,53444.0
2023-06-29 14:40:00,45.53,45.55,45.4,45.52,58532.0,44.6938,44.7135,44.5662,44.684,58532.0
2023-06-29 14:50:00,45.51,45.57,45.44,45.57,51039.0,44.6742,44.7331,44.6055,44.7331,51039.0
2023-06-29 15:00:00,45.59,45.65,45.57,45.64,87568.0,44.7527,44.8116,44.7331,44.8018,87568.0
2023-06-29 15:10:00,45.65,45.7,45.58,45.61,97665.0,44.8116,44.8607,44.7429,44.7723,97665.0
2023-06-29 15:20:00,45.62,45.67,45.57,45.67,57485.0,44.7822,44.8312,44.7331,44.8312,57485.0
2023-06-29 15:30:00,45.65,45.72,45.57,45.58,61517.0,44.8116,44.8803,44.7331,44.7429,61517.0
2023-06-29 15:40:00,45.57,45.64,45.5,45.63,107438.0,44.7331,44.8018,44.6644,44.792,107438.0
2023-06-29 15:50:00,45.62,45.81,45.58,45.81,313390.0,44.7822,44.9687,44.7429,44.9687,313390.0
2023-06-30 09:30:00,46.8,46.95,46.71,46.95,318343.0,45.9405,46.0877,45.8521,46.0877,318343.0
2023-06-30 09:40:00,46.96,47.15,46.94,47.12,237467.0,46.0976,46.2841,46.0779,46.2546,237467.0
2023-06-30 09:50:00,47.14,47.19,47.06,47.09,172827.0,46.2742,46.3233,46.1957,46.2252,172827.0
2023-06-30 10:00:00,47.11,47.25,47.1,47.25,150477.0,46.2448,46.3822,46.235,46.3822,150477.0
2023-06-30 10:10:00,47.25,47.36,47.24,47.36,121179.0,46.3822,46.4902,46.3724,46.4902,121179.0
2023-06-30 10:20:00,47.36,47.4,47.21,47.3,162692.0,46.4902,46.5295,46.343,46.4313,162692.0
2023-06-30 10:30:00,47.3,47.39,47.11,47.2,176085.0,46.4313,46.5197,46.2448,46.3331,176085.0
2023-06-30 10:40:00,47.18,47.24,47.03,47.03,141318.0,46.3135,46.3724,46.1663,46.1663,141318.0
2023-06-30 10:50:00,47.04,47.25,47.0,47.19,202962.0,46.1761,46.3822,46.1368,46.3233,202962.0
2023-06-30 11:00:00,47.2,47.28,47.14,47.27,75240.0,46.3331,46.4117,46.2742,46.4019,75240.0
2023-06-30 11:10:00,47.28,47.32,47.23,47.3,60482.0,46.4117,46.4509,46.3626,46.4313,60482.0
2023-06-30 11:20:00,47.28,47.3,47.15,47.21,64481.0,46.4117,46.4313,46.2841,46.343,64481.0
2023-06-30 11:30:00,47.2,47.2,47.07,47.08,101468.0,46.3331,46.3331,46.2055,46.2154,101468.0
2023-06-30 11:40:00,47.08,47.08,46.99,47.05,84384.0,46.2154,46.2154,46.127,46.1859,84384.0
2023-06-30 11:50:00,47.05,47.13,46.99,47.13,78512.0,46.1859,46.2644,46.127,46.2644,78512.0
2023-06-30 12:00:00,47.13,47.19,47.07,47.09,75912.0,46.2644,46.3233,46.2055,46.2252,75912.0
2023-06-30 12:10:00,47.09,47.2,47.09,47.2,43041.0,46.2252,46.3331,46.2252,46.3331,43041.0
2023-06-30 12:20:00,47.21,47.32,47.2,47.32,91579.0,46.343,46.4509,46.3331,46.4509,91579.0
2023-06-30 12:30:00,47.32,47.36,47.3,47.33,50632.0,46.4509,46.4902,46.4313,46.4608,50632.0
2023-06-30 12:40:00,47.33,47.41,47.31,47.39,57397.0,46.4608,46.5393,46.4411,46.5197,57397.0
2023-06-30 12:50:00,47.39,47.49,47.38,47.47,63908.0,46.5197,46.6178,46.5098,46.5982,63908.0
2023-06-30 13:00:00,47.45,47.49,47.38,47.45,63772.0,46.5786,46.6178,46.5098,46.5786,63772.0
2023-06-30 13:10:00,47.45,47.48,47.39,47.43,66365.0,46.5786,46.608,46.5197,46.5589,66365.0
2023-06-30 13:20:00,47.46,47.48,47.41,47.47,54491.0,46.5884,46.608,46.5393,46.5982,54491.0
2023-06-30 13:30:00,47.47,47.6,47.47,47.48,171013.0,46.5982,46.7258,46.5982,46.608,171013.0
2023-06-30 13:40:00,47.47,47.56,47.44,47.55,68786.0,46.5982,46.6865,46.5687,46.6767,68786.0
2023-06-30 13:50:00,47.56,47.56,47.49,47.55,44518.0,46.6865,46.6865,46.6178,46.6767,44518.0
2023-06-30 14:00:00,47.55,47.59,47.53,47.58,54659.0,46.6767,46.716,46.6571,46.7062,54659.0
2023-06-30 14:10:00,47.57,47.58,47.49,47.55,70536.0,46.6964,46.7062,46.6178,46.6767,70536.0
2023-06-30 14:20:00,47.54,47.64,47.51,47.63,53405.0,46.6669,46.7651,46.6375,46.7552,53405.0
2023-06-30 14:30:00,47.63,47.64,47.55,47.61,49460.0,46.7552,46.7651,46.6767,46.7356,49460.0
2023-06-30 14:40:00,47.62,47.63,47.53,47.59,68969.0,46.7454,46.7552,46.6571,46.716,68969.0
2023-06-30 14:50:00,47.59,47.63,47.49,47.58,80370.0,46.716,46.7552,46.6178,46.7062,80370.0
2023-06-30 15:00:00,47.58,47.59,47.48,47.54,78169.0,46.7062,46.716,46.608,46.6669,78169.0
2023-06-30 15:10:00,47.54,47.66,47.53,47.59,92011.0,46.6669,46.7847,46.6571,46.716,92011.0
2023-06-30 15:20:00,47.6,47.63,47.5,47.62,85670.0,46.7258,46.7552,46.6276,46.7454,85670.0
2023-06-30 15:30:00,47.62,47.67,47.56,47.65,131943.0,46.7454,46.7945,46.6865,46.7749,131943.0
2023-06-30 15:40:00,47.66,47.67,47.5,47.57,112571.0,46.7847,46.7945,46.6276,46.6964,112571.0
2023-06-30 15:50:00,47.57,47.7,47.34,47.35,619238.0,46.6964,46.824,46.4706,46.4804,619238.0
2023-07-03 09:30:00,47.27,47.36,47.15,47.32,208849.0,46.4019,46.4902,46.2841,46.4509,208849.0
2023-07-03 09:40:00,47.31,47.45,47.27,47.39,126359.0,46.4411,46.5786,46.4019,46.5197,126359.0
2023-07-03 09:50:00,47.39,47.43,47.32,47.43,139347.0,46.5197,46.5589,46.4509,46.5589,139347.0
2023-07-03 10:00:00,47.44,47.49,47.37,47.47,144063.0,46.5687,46.6178,46.5,46.5982,144063.0
2023-07-03 10:10:00,47.48,47.48,47.36,47.36,75363.0,46.608,46.608,46.4902,46.4902,75363.0
2023-07-03 10:20:00,47.38,47.46,47.3,47.43,93390.0,46.5098,46.5884,46.4313,46.5589,93390.0
2023-07-03 10:30:00,47.44,47.46,47.35,47.36,92761.0,46.5687,46.5884,46.4804,46.4902,92761.0
2023-07-03 10:40:00,47.36,47.38,47.29,47.38,58022.0,46.4902,46.5098,46.4215,46.5098,58022.0
2023-07-03 10:50:00,47.37,47.42,47.3,47.35,56731.0,46.5,46.5491,46.4313,46.4804,56731.0
2023-07-03 11:00:00,47.34,47.46,47.34,47.44,43597.0,46.4706,46.5884,46.4706,46.5687,43597.0
2023-07-03 11:10:00,47.45,47.47,47.39,47.42,42191.0,46.5786,46.5982,46.5197,46.5491,42191.0
2023-07-03 11:20:00,47.41,47.46,47.39,47.45,51704.0,46.5393,46.5884,46.5197,46.5786,51704.0
2023-07-03 11:30:00,47.46,47.49,47.42,47.46,53715.0,46.5884,46.6178,46.5491,46.5884,53715.0
2023-07-03 11:40:00,47.46,47.5,47.45,47.48,72141.0,46.5884,46.6276,46.5786,46.608,72141.0
2023-07-03 11:50:00,47.48,47.51,47.45,47.48,56218.0,46.608,46.6375,46.5786,46.608,56218.0
2023-07-03 12:00:00,47.47,47.5,47.46,47.48,63815.0,46.5982,46.6276,46.5884,46.608,63815.0
2023-07-03 12:10:00,47.48,47.53,47.47,47.52,100414.0,46.608,46.6571,46.5982,46.6473,100414.0
2023-07-03 12:20:00,47.52,47.58,47.51,47.56,53111.0,46.6473,46.7062,46.6375,46.6865,53111.0
2023-07-03 12:30:00,47.57,47.57,47.53,47.56,111741.0,46.6964,46.6964,46.6571,46.6865,111741.0
2023-07-03 12:40:00,47.55,47.58,47.52,47.57,83022.0,46.6767,46.7062,46.6473,46.6964,83022.0
2023-07-03 12:50:00,47.58,47.62,47.5,47.57,128100.0,46.7062,46.7454,46.6276,46.6964,128100.0
2023-07-05 09:30:00,46.91,47.16,46.9,47.14,250282.0,46.0485,46.2939,46.0387,46.2742,250282.0
2023-07-05 09:40:00,47.15,47.34,47.12,47.31,241092.0,46.2841,46.4706,46.2546,46.4411,241092.0
2023-07-05 09:50:00,47.32,47.36,47.3,47.32,98737.0,46.4509,46.4902,46.4313,46.4509,98737.0
2023-07-05 10:00:00,47.34,47.4,47.28,47.33,107755.0,46.4706,46.5295,46.4117,46.4608,107755.0
2023-07-05 10:10:00,47.32,47.45,47.24,47.42,117716.0,46.4509,46.5786,46.3724,46.5491,117716.0
2023-07-05 10:20:00,47.42,47.47,47.37,47.41,87907.0,46.5491,46.5982,46.5,46.5393,87907.0
2023-07-05 10:30:00,47.43,47.54,47.42,47.5,74640.0,46.5589,46.6669,46.5491,46.6276,74640.0
2023-07-05 10:40:00,47.5,47.51,47.3,47.38,177123.0,46.6276,46.6375,46.4313,46.5098,177123.0
2023-07-05 10:50:00,47.38,47.53,47.38,47.52,73476.0,46.5098,46.6571,46.5098,46.6473,73476.0
2023-07-05 11:00:00,47.53,47.55,47.47,47.5,67338.0,46.6571,46.6767,46.5982,46.6276,67338.0
2023-07-05 11:10:00,47.49,47.52,47.39,47.42,80654.0,46.6178,46.6473,46.5197,46.5491,80654.0
2023-07-05 11:20:00,47.43,47.48,47.38,47.45,72008.0,46.5589,46.608,46.5098,46.5786,72008.0
2023-07-05 11:30:00,47.45,47.52,47.43,47.45,69179.0,46.5786,46.6473,46.5589,46.5786,69179.0
2023-07-05 11:40:00,47.44,47.52,47.44,47.46,42960.0,46.5687,46.6473,46.5687,46.5884,42960.0
2023-07-05 11:50:00,47.47,47.47,47.31,47.36,92079.0,46.5982,46.5982,46.4411,46.4902,92079.0
2023-07-05 12:00:00,47.34,47.37,47.28,47.37,84939.0,46.4706,46.5,46.4117,46.5,84939.0
2023-07-05 12:10:00,47.36,47.37,47.29,47.34,67008.0,46.4902,46.5,46.4215,46.4706,67008.0
2023-07-05 12:20:00,47.33,47.35,47.26,47.34,69134.0,46.4608,46.4804,46.392,46.4706,69134.0
2023-07-05 12:30:00,47.34,47.37,47.17,47.24,159363.0,46.4706,46.5,46.3037,46.3724,159363.0
2023-07-05 12:40:00,47.24,47.26,47.19,47.26,41263.0,46.3724,46.392,46.3233,46.392,41263.0
2023-07-05 12:50:00,47.27,47.33,47.22,47.32,48548.0,46.4019,46.4608,46.3528,46.4509,48548.0
2023-07-05 13:00:00,47.31,47.35,47.3,47.34,20483.0,46.4411,46.4804,46.4313,46.4706,20483.0
2023-07-05 13:10:00,47.33,47.33,47.27,47.3,31337.0,46.4608,46.4608,46.4019,46.4313,31337.0
2023-07-05 13:20:00,47.31,47.38,47.28,47.32,68084.0,46.4411,46.5098,46.4117,46.4509,68084.0
2023-07-05 13:30:00,47.31,47.32,47.25,47.31,16776.0,46.4411,46.4509,46.3822,46.4411,16776.0
2023-07-05 13:40:00,47.31,47.36,47.29,47.36,18357.0,46.4411,46.4902,46.4215,46.4902,18357.0
2023-07-05 13:50:00,47.36,47.37,47.32,47.35,22644.0,46.4902,46.5,46.4509,46.4804,22644.0
2023-07-05 14:00:00,47.37,47.45,47.28,47.37,102086.0,46.5,46.5786,46.4117,46.5,102086.0
2023-07-05 14:10:00,47.36,47.38,47.11,47.15,159197.0,46.4902,46.5098,46.2448,46.2841,159197.0
2023-07-05 14:20:00,47.14,47.2,47.04,47.17,206946.0,46.2742,46.3331,46.1761,46.3037,206946.0
2023-07-05 14:30:00,47.19,47.31,47.18,47.31,50617.0,46.3233,46.4411,46.3135,46.4411,50617.0
2023-07-05 14:40:00,47.31,47.4,47.3,47.39,55889.0,46.4411,46.5295,46.4313,46.5197,55889.0
2023-07-05 14:50:00,47.39,47.43,47.33,47.43,64139.0,46.5197,46.5589,46.4608,46.5589,64139.0
2023-07-05 15:00:00,47.42,47.49,47.4,47.43,93049.0,46.5491,46.6178,46.5295,46.5589,93049.0
2023-07-05 15:10:00,47.43,47.48,47.42,47.47,41895.0,46.5589,46.608,46.5491,46.5982,41895.0
2023-07-05 15:20:00,47.46,47.5,47.42,47.49,62766.0,46.5884,46.6276,46.5491,46.6178,62766.0
2023-07-05 15:30:00,47.49,47.5,47.39,47.42,51372.0,46.6178,46.6276,46.5197,46.5491,51372.0
2023-07-05 15:40:00,47.41,47.47,47.35,47.44,64906.0,46.5393,46.5982,46.4804,46.5687,64906.0
2023-07-05 15:50:00,47.44,47.44,47.29,47.31,98020.0,46.5687,46.5687,46.4215,46.4411,98020.0
2023-07-06 09:30:00,46.05,46.12,45.78,45.92,476779.0,45.2043,45.273,44.9392,45.0767,476779.0
2023-07-06 09:40:00,45.91,45.95,45.72,45.87,318463.0,45.0668,45.1061,44.8803,45.0276,318463.0
2023-07-06 09:50:00,45.86,45.9,45.62,45.77,162251.0,45.0178,45.057,44.7822,44.9294,162251.0
2023-07-06 10:00:00,45.77,45.77,45.45,45.5,222570.0,44.9294,44.9294,44.6153,44.6644,222570.0
2023-07-06 10:10:00,45.5,45.66,45.44,45.52,199840.0,44.6644,44.8214,44.6055,44.684,199840.0
2023-07-06 10:20:00,45.51,45.54,45.44,45.53,181126.0,44.6742,44.7036,44.6055,44.6938,181126.0
2023-07-06 10:30:00,45.52,45.56,45.37,45.46,126831.0,44.684,44.7233,44.5368,44.6251,126831.0
2023-07-06 10:40:00,45.45,45.51,45.39,45.48,187219.0,44.6153,44.6742,44.5564,44.6447,187219.0
2023-07-06 10:50:00,45.47,45.5,45.33,45.35,98662.0,44.6349,44.6644,44.4975,44.5171,98662.0
2023-07-06 11:00:00,45.36,45.5,45.36,45.38,74412.0,44.5269,44.6644,44.5269,44.5466,74412.0
2023-07-06 11:10:00,45.39,45.4,45.32,45.33,74271.0,44.5564,44.5662,44.4877,44.4975,74271.0
2023-07-06 11:20:00,45.32,45.45,45.3,45.41,88933.0,44.4877,44.6153,44.468,44.576,88933.0
2023-07-06 11:30:00,45.4,45.58,45.4,45.53,126169.0,44.5662,44.7429,44.5662,44.6938,126169.0
2023-07-06 11:40:00,45.53,45.67,45.51,45.65,173474.0,44.6938,44.8312,44.6742,44.8116,173474.0
2023-07-06 11:50:00,45.64,45.68,45.56,45.65,136626.0,44.8018,44.8411,44.7233,44.8116,136626.0
2023-07-06 12:00:00,45.65,45.81,45.65,45.8,184983.0,44.8116,44.9687,44.8116,44.9589,184983.0
2023-07-06 12:10:00,45.8,45.8,45.69,45.79,147013.0,44.9589,44.9589,44.8509,44.949,147013.0
2023-07-06 12:20:00,45.78,45.88,45.73,45.87,106016.0,44.9392,45.0374,44.8901,45.0276,106016.0
2023-07-06 12:30:00,45.87,45.94,45.83,45.86,173641.0,45.0276,45.0963,44.9883,45.0178,173641.0
2023-07-06 12:40:00,45.87,45.93,45.86,45.92,86273.0,45.0276,45.0865,45.0178,45.0767,86273.0
2023-07-06 12:50:00,45.94,46.01,45.92,45.99,92052.0,45.0963,45.165,45.0767,45.1454,92052.0
2023-07-06 13:00:00,46.0,46.07,45.96,46.01,78037.0,45.1552,45.2239,45.1159,45.165,78037.0
2023-07-06 13:10:00,46.01,46.08,46.01,46.07,85856.0,45.165,45.2337,45.165,45.2239,85856.0
2023-07-06 13:20:00,46.07,46.11,45.99,46.02,80384.0,45.2239,45.2632,45.1454,45.1748,80384.0
2023-07-06 13:30:00,46.02,46.08,45.94,46.07,66684.0,45.1748,45.2337,45.0963,45.2239,66684.0
2023-07-06 13:40:00,46.08,46.13,46.05,46.12,90264.0,45.2337,45.2828,45.2043,45.273,90264.0
2023-07-06 13:50:00,46.12,46.17,46.04,46.16,101968.0,45.273,45.3221,45.1945,45.3122,101968.0
2023-07-06 14:00:00,46.17,46.17,46.09,46.14,57077.0,45.3221,45.3221,45.2435,45.2926,57077.0
2023-07-06 14:10:00,46.15,46.15,46.04,46.08,76984.0,45.3024,45.3024,45.1945,45.2337,76984.0
2023-07-06 14:20:00,46.08,46.09,46.01,46.03,54482.0,45.2337,45.2435,45.165,45.1846,54482.0
2023-07-06 14:30:00,46.02,46.17,46.02,46.17,71463.0,45.1748,45.3221,45.1748,45.3221,71463.0
2023-07-06 14:40:00,46.16,46.26,46.11,46.26,94972.0,45.3122,45.4104,45.2632,45.4104,94972.0
2023-07-06 14:50:00,46.26,46.28,46.2,46.27,59759.0,45.4104,45.43,45.3515,45.4202,59759.0
2023-07-06 15:00:00,46.27,46.28,46.21,46.21,105406.0,45.4202,45.43,45.3613,45.3613,105406.0
2023-07-06 15:10:00,46.21,46.22,46.12,46.17,87988.0,45.3613,45.3711,45.273,45.3221,87988.0
2023-07-06 15:20:00,46.17,46.24,46.16,46.17,50522.0,45.3221,45.3908,45.3122,45.3221,50522.0
2023-07-06 15:30:00,46.16,46.19,46.09,46.12,76025.0,45.3122,45.3417,45.2435,45.273,76025.0
2023-07-06 15:40:00,46.12,46.18,46.09,46.18,86155.0,45.273,45.3319,45.2435,45.3319,86155.0
2023-07-06 15:50:00,46.18,46.25,46.1,46.15,217963.0,45.3319,45.4006,45.2533,45.3024,217963.0
2023-07-07 09:30:00,45.79,46.13,45.76,45.94,302434.0,44.949,45.2828,44.9196,45.0963,302434.0
2023-07-07 09:40:00,45.94,46.18,45.89,46.18,180643.0,45.0963,45.3319,45.0472,45.3319,180643.0
2023-07-07 09:50:00,46.18,46.3,46.16,46.28,172617.0,45.3319,45.4497,45.3122,45.43,172617.0
2023-07-07 10:00:00,46.29,46.31,46.16,46.2,261598.0,45.4399,45.4595,45.3122,45.3515,261598.0
2023-07-07 10:10:00,46.21,46.28,46.01,46.15,111531.0,45.3613,45.43,45.165,45.3024,111531.0
2023-07-07 10:20:00,46.17,46.17,46.07,46.07,68902.0,45.3221,45.3221,45.2239,45.2239,68902.0
2023-07-07 10:30:00,46.07,46.11,45.86,46.04,177812.0,45.2239,45.2632,45.0178,45.1945,177812.0
2023-07-07 10:40:00,46.03,46.17,46.02,46.12,66084.0,45.1846,45.3221,45.1748,45.273,66084.0
2023-07-07 10:50:00,46.12,46.22,46.1,46.19,80662.0,45.273,45.3711,45.2533,45.3417,80662.0
2023-07-07 11:00:00,46.19,46.27,46.18,46.23,58293.0,45.3417,45.4202,45.3319,45.381,58293.0
2023-07-07 11:10:00,46.22,46.24,46.13,46.19,34761.0,45.3711,45.3908,45.2828,45.3417,34761.0
2023-07-07 11:20:00,46.18,46.25,46.18,46.22,37359.0,45.3319,45.4006,45.3319,45.3711,37359.0
2023-07-07 11:30:00,46.22,46.33,46.22,46.29,46370.0,45.3711,45.4791,45.3711,45.4399,46370.0
2023-07-07 11:40:00,46.29,46.32,46.24,46.3,57568.0,45.4399,45.4693,45.3908,45.4497,57568.0
2023-07-07 11:50:00,46.29,46.37,46.21,46.36,68812.0,45.4399,45.5184,45.3613,45.5086,68812.0
2023-07-07 12:00:00,46.36,46.48,46.35,46.46,130067.0,45.5086,45.6264,45.4988,45.6067,130067.0
2023-07-07 12:10:00,46.47,46.55,46.43,46.54,92162.0,45.6166,45.6951,45.5773,45.6853,92162.0
2023-07-07 12:20:00,46.54,46.58,46.49,46.57,183533.0,45.6853,45.7245,45.6362,45.7147,183533.0
2023-07-07 12:30:00,46.57,46.87,46.57,46.83,255776.0,45.7147,46.0092,45.7147,45.9699,255776.0
2023-07-07 12:40:00,46.83,46.92,46.8,46.84,167535.0,45.9699,46.0583,45.9405,45.9798,167535.0
2023-07-07 12:50:00,46.85,46.96,46.83,46.95,88112.0,45.9896,46.0976,45.9699,46.0877,88112.0
2023-07-07 13:00:00,46.96,47.04,46.94,47.02,188881.0,46.0976,46.1761,46.0779,46.1565,188881.0
2023-07-07 13:10:00,47.01,47.05,46.99,47.03,143243.0,46.1466,46.1859,46.127,46.1663,143243.0
2023-07-07 13:20:00,47.03,47.06,47.01,47.05,82212.0,46.1663,46.1957,46.1466,46.1859,82212.0
2023-07-07 13:30:00,47.06,47.07,46.85,46.91,117819.0,46.1957,46.2055,45.9896,46.0485,117819.0
2023-07-07 13:40:00,46.92,47.01,46.9,46.92,40122.0,46.0583,46.1466,46.0387,46.0583,40122.0
2023-07-07 13:50:00,46.91,46.91,46.71,46.8,196350.0,46.0485,46.0485,45.8521,45.9405,196350.0
2023-07-07 14:00:00,46.8,46.82,46.74,46.8,128967.0,45.9405,45.9601,45.8816,45.9405,128967.0
2023-07-07 14:10:00,46.79,46.81,46.72,46.78,129830.0,45.9307,45.9503,45.862,45.9209,129830.0
2023-07-07 14:20:00,46.77,46.8,46.73,46.8,41025.0,45.911,45.9405,45.8718,45.9405,41025.0
2023-07-07 14:30:00,46.79,46.82,46.64,46.65,88805.0,45.9307,45.9601,45.7834,45.7932,88805.0
2023-07-07 14:40:00,46.66,46.69,46.58,46.59,65360.0,45.8031,45.8325,45.7245,45.7343,65360.0
2023-07-07 14:50:00,46.6,46.65,46.57,46.62,54835.0,45.7442,45.7932,45.7147,45.7638,54835.0
2023-07-07 15:00:00,46.6,46.62,46.53,46.55,61833.0,45.7442,45.7638,45.6755,45.6951,61833.0
2023-07-07 15:10:00,46.56,46.59,46.4,46.46,114889.0,45.7049,45.7343,45.5478,45.6067,114889.0
2023-07-07 15:20:00,46.45,46.47,46.3,46.33,146233.0,45.5969,45.6166,45.4497,45.4791,146233.0
2023-07-07 15:30:00,46.32,46.4,46.24,46.27,104923.0,45.4693,45.5478,45.3908,45.4202,104923.0
2023-07-07 15:40:00,46.26,46.26,45.86,45.91,157035.0,45.4104,45.4104,45.0178,45.0668,157035.0
2023-07-07 15:50:00,45.93,46.0,45.7,45.77,384059.0,45.0865,45.1552,44.8607,44.9294,384059.0
2023-07-10 09:30:00,45.63,46.01,45.61,45.92,254871.0,44.792,45.165,44.7723,45.0767,254871.0
2023-07-10 09:40:00,45.93,46.01,45.78,45.95,274691.0,45.0865,45.165,44.9392,45.1061,274691.0
2023-07-10 09:50:00,45.94,45.97,45.75,45.94,138004.0,45.0963,45.1257,44.9098,45.0963,138004.0
2023-07-10 10:00:00,45.92,46.16,45.92,46.12,152163.0,45.0767,45.3122,45.0767,45.273,152163.0
2023-07-10 10:10:00,46.13,46.16,45.98,46.08,76506.0,45.2828,45.3122,45.1356,45.2337,76506.0
2023-07-10 10:20:00,46.08,46.17,45.96,45.98,99779.0,45.2337,45.3221,45.1159,45.1356,99779.0
2023-07-10 10:30:00,45.98,46.02,45.71,45.89,205211.0,45.1356,45.1748,44.8705,45.0472,205211.0
2023-07-10 10:40:00,45.9,45.91,45.75,45.85,96733.0,45.057,45.0668,44.9098,45.0079,96733.0
2023-07-10 10:50:00,45.85,45.91,45.74,45.79,83721.0,45.0079,45.0668,44.9,44.949,83721.0
2023-07-10 11:00:00,45.78,45.8,45.59,45.71,181250.0,44.9392,44.9589,44.7527,44.8705,181250.0
2023-07-10 11:10:00,45.69,45.74,45.63,45.67,73682.0,44.8509,44.9,44.792,44.8312,73682.0
2023-07-10 11:20:00,45.65,45.82,45.64,45.81,82000.0,44.8116,44.9785,44.8018,44.9687,82000.0
2023-07-10 11:30:00,45.81,45.92,45.81,45.9,54749.0,44.9687,45.0767,44.9687,45.057,54749.0
2023-07-10 11:40:00,45.89,45.91,45.62,45.7,103059.0,45.0472,45.0668,44.7822,44.8607,103059.0
2023-07-10 11:50:00,45.71,45.83,45.7,45.73,61145.0,44.8705,44.9883,44.8607,44.8901,61145.0
2023-07-10 12:00:00,45.72,45.74,45.46,45.48,180928.0,44.8803,44.9,44.6251,44.6447,180928.0
2023-07-10 12:10:00,45.48,45.63,45.45,45.61,89613.0,44.6447,44.792,44.6153,44.7723,89613.0
2023-07-10 12:20:00,45.6,45.73,45.6,45.71,70185.0,44.7625,44.8901,44.7625,44.8705,70185.0
2023-07-10 12:30:00,45.72,45.79,45.67,45.73,83313.0,44.8803,44.949,44.8312,44.8901,83313.0
2023-07-10 12:40:00,45.72,45.87,45.7,45.86,57884.0,44.8803,45.0276,44.8607,45.0178,57884.0
2023-07-10 12:50:00,45.86,45.89,45.77,45.86,83906.0,45.0178,45.0472,44.9294,45.0178,83906.0
2023-07-10 13:00:00,45.86,45.93,45.86,45.88,58692.0,45.0178,45.0865,45.0178,45.0374,58692.0
2023-07-10 13:10:00,45.88,45.92,45.83,45.88,84686.0,45.0374,45.0767,44.9883,45.0374,84686.0
2023-07-10 13:20:00,45.89,45.94,45.84,45.94,63869.0,45.0472,45.0963,44.9981,45.0963,63869.0
2023-07-10 13:30:00,45.95,46.03,45.84,45.89,119677.0,45.1061,45.1846,44.9981,45.0472,119677.0
2023-07-10 13:40:00,45.89,45.97,45.85,45.85,76233.0,45.0472,45.1257,45.0079,45.0079,76233.0
2023-07-10 13:50:00,45.85,45.93,45.85,45.89,34006.0,45.0079,45.0865,45.0079,45.0472,34006.0
2023-07-10 14:00:00,45.9,45.91,45.75,45.79,71707.0,45.057,45.0668,44.9098,44.949,71707.0
2023-07-10 14:10:00,45.79,45.94,45.78,45.91,39256.0,44.949,45.0963,44.9392,45.0668,39256.0
2023-07-10 14:20:00,45.92,46.03,45.89,46.03,72052.0,45.0767,45.1846,45.0472,45.1846,72052.0
2023-07-10 14:30:00,46.03,46.03,45.87,45.88,59036.0,45.1846,45.1846,45.0276,45.0374,59036.0
2023-07-10 14:40:00,45.89,45.92,45.83,45.87,37197.0,45.0472,45.0767,44.9883,45.0276,37197.0
2023-07-10 14:50:00,45.87,46.0,45.86,45.98,64364.0,45.0276,45.1552,45.0178,45.1356,64364.0
2023-07-10 15:00:00,46.0,46.0,45.86,45.89,42695.0,45.1552,45.1552,45.0178,45.0472,42695.0
2023-07-10 15:10:00,45.88,45.93,45.84,45.89,19971.0,45.0374,45.0865,44.9981,45.0472,19971.0
2023-07-10 15:20:00,45.9,45.93,45.84,45.91,42812.0,45.057,45.0865,44.9981,45.0668,42812.0
2023-07-10 15:30:00,45.89,45.93,45.83,45.92,30849.0,45.0472,45.0865,44.9883,45.0767,30849.0
2023-07-10 15:40:00,45.92,45.92,45.83,45.85,39214.0,45.0767,45.0767,44.9883,45.0079,39214.0
2023-07-10 15:50:00,45.84,46.11,45.78,46.11,198821.0,44.9981,45.2632,44.9392,45.2632,198821.0
2023-07-11 09:30:00,46.34,46.51,46.3,46.51,300556.0,45.4889,45.6558,45.4497,45.6558,300556.0
2023-07-11 09:40:00,46.51,46.53,46.1,46.27,306214.0,45.6558,45.6755,45.2533,45.4202,306214.0
2023-07-11 09:50:00,46.27,46.32,46.16,46.32,101643.0,45.4202,45.4693,45.3122,45.4693,101643.0
2023-07-11 10:00:00,46.32,46.33,46.03,46.13,254268.0,45.4693,45.4791,45.1846,45.2828,254268.0
2023-07-11 10:10:00,46.11,46.24,46.03,46.23,136486.0,45.2632,45.3908,45.1846,45.381,136486.0
2023-07-11 10:20:00,46.24,46.33,46.21,46.29,105740.0,45.3908,45.4791,45.3613,45.4399,105740.0
2023-07-11 10:30:00,46.29,46.33,46.21,46.33,185102.0,45.4399,45.4791,45.3613,45.4791,185102.0
2023-07-11 10:40:00,46.33,46.45,46.3,46.41,348707.0,45.4791,45.5969,45.4497,45.5577,348707.0
2023-07-11 10:50:00,46.41,46.43,46.33,46.4,187218.0,45.5577,45.5773,45.4791,45.5478,187218.0
2023-07-11 11:00:00,46.42,46.49,46.35,46.4,59620.0,45.5675,45.6362,45.4988,45.5478,59620.0
2023-07-11 11:10:00,46.4,46.51,46.34,46.39,76551.0,45.5478,45.6558,45.4889,45.538,76551.0
2023-07-11 11:20:00,46.4,46.45,46.34,46.38,37333.0,45.5478,45.5969,45.4889,45.5282,37333.0
2023-07-11 11:30:00,46.37,46.41,46.32,46.39,48639.0,45.5184,45.5577,45.4693,45.538,48639.0
2023-07-11 11:40:00,46.4,46.5,46.34,46.49,51926.0,45.5478,45.646,45.4889,45.6362,51926.0
2023-07-11 11:50:00,46.49,46.67,46.47,46.66,181517.0,45.6362,45.8129,45.6166,45.8031,181517.0
2023-07-11 12:00:00,46.67,46.74,46.61,46.62,90117.0,45.8129,45.8816,45.754,45.7638,90117.0
2023-07-11 12:10:00,46.63,46.69,46.61,46.63,60067.0,45.7736,45.8325,45.754,45.7736,60067.0
2023-07-11 12:20:00,46.63,46.66,46.35,46.47,76282.0,45.7736,45.8031,45.4988,45.6166,76282.0
2023-07-11 12:30:00,46.48,46.51,46.43,46.49,113953.0,45.6264,45.6558,45.5773,45.6362,113953.0
2023-07-11 12:40:00,46.5,46.54,46.46,46.54,40796.0,45.646,45.6853,45.6067,45.6853,40796.0
2023-07-11 12:50:00,46.54,46.61,46.53,46.54,52896.0,45.6853,45.754,45.6755,45.6853,52896.0
2023-07-11 13:00:00,46.56,46.62,46.52,46.54,28314.0,45.7049,45.7638,45.6656,45.6853,28314.0
2023-07-11 13:10:00,46.54,46.54,46.43,46.45,59895.0,45.6853,45.6853,45.5773,45.5969,59895.0
2023-07-11 13:20:00,46.45,46.48,46.39,46.47,34655.0,45.5969,45.6264,45.538,45.6166,34655.0
2023-07-11 13:30:00,46.48,46.5,46.44,46.49,62479.0,45.6264,45.646,45.5871,45.6362,62479.0
2023-07-11 13:40:00,46.48,46.49,46.37,46.47,41544.0,45.6264,45.6362,45.5184,45.6166,41544.0
2023-07-11 13:50:00,46.47,46.53,46.42,46.52,36151.0,45.6166,45.6755,45.5675,45.6656,36151.0
2023-07-11 14:00:00,46.52,46.56,46.51,46.53,42545.0,45.6656,45.7049,45.6558,45.6755,42545.0
2023-07-11 14:10:00,46.52,46.52,46.37,46.4,77713.0,45.6656,45.6656,45.5184,45.5478,77713.0
2023-07-11 14:20:00,46.38,46.44,46.28,46.42,80284.0,45.5282,45.5871,45.43,45.5675,80284.0
2023-07-11 14:30:00,46.43,46.45,46.32,46.39,59630.0,45.5773,45.5969,45.4693,45.538,59630.0
2023-07-11 14:40:00,46.4,46.52,46.39,46.52,120615.0,45.5478,45.6656,45.538,45.6656,120615.0
2023-07-11 14:50:00,46.52,46.66,46.5,46.64,93266.0,45.6656,45.8031,45.646,45.7834,93266.0
2023-07-11 15:00:00,46.65,46.66,46.54,46.6,105699.0,45.7932,45.8031,45.6853,45.7442,105699.0
2023-07-11 15:10:00,46.6,46.69,46.56,46.67,69665.0,45.7442,45.8325,45.7049,45.8129,69665.0
2023-07-11 15:20:00,46.68,46.71,46.61,46.68,119127.0,45.8227,45.8521,45.754,45.8227,119127.0
2023-07-11 15:30:00,46.68,46.7,46.58,46.68,101935.0,45.8227,45.8423,45.7245,45.8227,101935.0
2023-07-11 15:40:00,46.67,47.09,46.67,47.08,253998.0,45.8129,46.2252,45.8129,46.2154,253998.0
2023-07-11 15:50:00,47.09,47.13,46.9,46.99,329660.0,46.2252,46.2644,46.0387,46.127,329660.0
2023-07-12 09:30:00,48.23,48.33,48.12,48.14,625149.0,47.3442,47.4424,47.2363,47.2559,625149.0
2023-07-12 09:40:00,48.13,48.39,48.04,48.35,269676.0,47.2461,47.5013,47.1577,47.462,269676.0
2023-07-12 09:50:00,48.36,48.43,48.3,48.38,162815.0,47.4718,47.5406,47.4129,47.4915,162815.0
2023-07-12 10:00:00,48.39,48.42,48.25,48.41,146917.0,47.5013,47.5307,47.3639,47.5209,146917.0
2023-07-12 10:10:00,48.41,48.5,48.37,48.48,178547.0,47.5209,47.6093,47.4817,47.5896,178547.0
2023-07-12 10:20:00,48.48,48.51,48.36,48.47,110696.0,47.5896,47.6191,47.4718,47.5798,110696.0
2023-07-12 10:30:00,48.47,48.51,48.4,48.49,133852.0,47.5798,47.6191,47.5111,47.5995,133852.0
2023-07-12 10:40:00,48.48,48.56,48.43,48.47,93697.0,47.5896,47.6682,47.5406,47.5798,93697.0
2023-07-12 10:50:00,48.48,48.51,48.34,48.4,84906.0,47.5896,47.6191,47.4522,47.5111,84906.0
2023-07-12 11:00:00,48.39,48.43,48.29,48.31,67937.0,47.5013,47.5406,47.4031,47.4228,67937.0
2023-07-12 11:10:00,48.31,48.44,48.27,48.43,73846.0,47.4228,47.5504,47.3835,47.5406,73846.0
2023-07-12 11:20:00,48.44,48.44,48.27,48.28,54080.0,47.5504,47.5504,47.3835,47.3933,54080.0
2023-07-12 11:30:00,48.28,48.32,48.08,48.1,90390.0,47.3933,47.4326,47.197,47.2166,90390.0
2023-07-12 11:40:00,48.1,48.1,47.77,48.03,429998.0,47.2166,47.2166,46.8927,47.1479,429998.0
2023-07-12 11:50:00,48.03,48.05,47.77,47.83,178332.0,47.1479,47.1675,46.8927,46.9516,178332.0
2023-07-12 12:00:00,47.82,47.92,47.74,47.83,129854.0,46.9418,47.0399,46.8632,46.9516,129854.0
2023-07-12 12:10:00,47.83,48.0,47.78,47.84,134398.0,46.9516,47.1185,46.9025,46.9614,134398.0
2023-07-12 12:20:00,47.85,47.93,47.81,47.86,142552.0,46.9712,47.0497,46.9319,46.981,142552.0
2023-07-12 12:30:00,47.88,48.07,47.85,48.04,164936.0,47.0007,47.1872,46.9712,47.1577,164936.0
2023-07-12 12:40:00,48.06,48.14,47.96,48.12,109186.0,47.1774,47.2559,47.0792,47.2363,109186.0
2023-07-12 12:50:00,48.11,48.15,48.01,48.03,116225.0,47.2264,47.2657,47.1283,47.1479,116225.0
2023-07-12 13:00:00,48.04,48.12,47.98,48.03,123734.0,47.1577,47.2363,47.0988,47.1479,123734.0
2023-07-12 13:10:00,48.03,48.15,47.98,48.13,98108.0,47.1479,47.2657,47.0988,47.2461,98108.0
2023-07-12 13:20:00,48.14,48.16,48.1,48.14,71343.0,47.2559,47.2755,47.2166,47.2559,71343.0
2023-07-12 13:30:00,48.14,48.23,48.12,48.2,135278.0,47.2559,47.3442,47.2363,47.3148,135278.0
2023-07-12 13:40:00,48.21,48.23,48.14,48.19,33711.0,47.3246,47.3442,47.2559,47.305,33711.0
2023-07-12 13:50:00,48.18,48.23,48.17,48.19,35612.0,47.2951,47.3442,47.2853,47.305,35612.0
2023-07-12 14:00:00,48.2,48.26,48.08,48.24,76098.0,47.3148,47.3737,47.197,47.354,76098.0
2023-07-12 14:10:00,48.25,48.32,48.22,48.28,74190.0,47.3639,47.4326,47.3344,47.3933,74190.0
2023-07-12 14:20:00,48.26,48.32,48.24,48.3,32234.0,47.3737,47.4326,47.354,47.4129,32234.0
2023-07-12 14:30:00,48.29,48.33,48.27,48.3,62090.0,47.4031,47.4424,47.3835,47.4129,62090.0
2023-07-12 14:40:00,48.29,48.29,48.13,48.17,153497.0,47.4031,47.4031,47.2461,47.2853,153497.0
2023-07-12 14:50:00,48.18,48.19,48.1,48.18,83794.0,47.2951,47.305,47.2166,47.2951,83794.0
2023-07-12 15:00:00,48.17,48.2,48.11,48.15,82865.0,47.2853,47.3148,47.2264,47.2657,82865.0
2023-07-12 15:10:00,48.14,48.21,48.11,48.12,55728.0,47.2559,47.3246,47.2264,47.2363,55728.0
2023-07-12 15:20:00,48.11,48.11,47.81,47.96,242264.0,47.2264,47.2264,46.9319,47.0792,242264.0
2023-07-12 15:30:00,47.97,48.13,47.95,48.09,183945.0,47.089,47.2461,47.0694,47.2068,183945.0
2023-07-12 15:40:00,48.1,48.14,48.04,48.05,68363.0,47.2166,47.2559,47.1577,47.1675,68363.0
2023-07-12 15:50:00,48.06,48.09,47.95,48.08,438661.0,47.1774,47.2068,47.0694,47.197,438661.0
2023-07-13 09:30:00,48.67,48.83,48.52,48.73,391346.0,47.7761,47.9332,47.6289,47.835,391346.0
2023-07-13 09:40:00,48.74,48.82,48.71,48.76,193971.0,47.8449,47.9234,47.8154,47.8645,193971.0
2023-07-13 09:50:00,48.76,48.85,48.75,48.82,140787.0,47.8645,47.9528,47.8547,47.9234,140787.0
2023-07-13 10:00:00,48.83,48.83,48.69,48.79,148555.0,47.9332,47.9332,47.7958,47.8939,148555.0
2023-07-13 10:10:00,48.8,48.83,48.7,48.71,108744.0,47.9038,47.9332,47.8056,47.8154,108744.0
2023-07-13 10:20:00,48.71,48.76,48.63,48.65,101769.0,47.8154,47.8645,47.7369,47.7565,101769.0
2023-07-13 10:30:00,48.67,48.82,48.64,48.77,118503.0,47.7761,47.9234,47.7467,47.8743,118503.0
2023-07-13 10:40:00,48.77,48.81,48.7,48.73,68188.0,47.8743,47.9136,47.8056,47.835,68188.0
2023-07-13 10:50:00,48.73,48.81,48.69,48.8,62846.0,47.835,47.9136,47.7958,47.9038,62846.0
2023-07-13 11:00:00,48.82,48.85,48.75,48.78,49151.0,47.9234,47.9528,47.8547,47.8841,49151.0
2023-07-13 11:10:00,48.78,48.78,48.67,48.75,57759.0,47.8841,47.8841,47.7761,47.8547,57759.0
2023-07-13 11:20:00,48.75,48.78,48.68,48.71,99407.0,47.8547,47.8841,47.786,47.8154,99407.0
2023-07-13 11:30:00,48.71,48.76,48.65,48.76,54109.0,47.8154,47.8645,47.7565,47.8645,54109.0
2023-07-13 11:40:00,48.75,48.79,48.72,48.78,40497.0,47.8547,47.8939,47.8252,47.8841,40497.0
2023-07-13 11:50:00,48.78,48.84,48.76,48.84,44381.0,47.8841,47.943,47.8645,47.943,44381.0
2023-07-13 12:00:00,48.84,48.91,48.81,48.87,70290.0,47.943,48.0117,47.9136,47.9725,70290.0
2023-07-13 12:10:00,48.87,48.9,48.82,48.86,58862.0,47.9725,48.0019,47.9234,47.9627,58862.0
2023-07-13 12:20:00,48.86,48.93,48.81,48.88,83211.0,47.9627,48.0314,47.9136,47.9823,83211.0
2023-07-13 12:30:00,48.87,48.98,48.87,48.92,113661.0,47.9725,48.0805,47.9725,48.0216,113661.0
2023-07-13 12:40:00,48.91,48.93,48.85,48.88,37003.0,48.0117,48.0314,47.9528,47.9823,37003.0
2023-07-13 12:50:00,48.87,48.95,48.82,48.89,47937.0,47.9725,48.051,47.9234,47.9921,47937.0
2023-07-13 13:00:00,48.89,48.9,48.76,48.77,33055.0,47.9921,48.0019,47.8645,47.8743,33055.0
2023-07-13 13:10:00,48.77,48.9,48.74,48.89,49233.0,47.8743,48.0019,47.8449,47.9921,49233.0
2023-07-13 13:20:00,48.9,48.92,48.86,48.9,30247.0,48.0019,48.0216,47.9627,48.0019,30247.0
2023-07-13 13:30:00,48.91,48.96,48.91,48.94,31753.0,48.0117,48.0608,48.0117,48.0412,31753.0
2023-07-13 13:40:00,48.94,48.96,48.9,48.94,18756.0,48.0412,48.0608,48.0019,48.0412,18756.0
2023-07-13 13:50:00,48.93,48.94,48.88,48.91,37345.0,48.0314,48.0412,47.9823,48.0117,37345.0
2023-07-13 14:00:00,48.9,49.03,48.89,49.02,75086.0,48.0019,48.1295,47.9921,48.1197,75086.0
2023-07-13 14:10:00,49.02,49.1,49.02,49.05,59421.0,48.1197,48.1983,48.1197,48.1492,59421.0
2023-07-13 14:20:00,49.05,49.08,48.96,48.98,62953.0,48.1492,48.1786,48.0608,48.0805,62953.0
2023-07-13 14:30:00,48.97,49.04,48.93,48.99,50604.0,48.0706,48.1394,48.0314,48.0903,50604.0
2023-07-13 14:40:00,49.0,49.08,48.97,49.07,73241.0,48.1001,48.1786,48.0706,48.1688,73241.0
2023-07-13 14:50:00,49.08,49.1,49.04,49.1,41499.0,48.1786,48.1983,48.1394,48.1983,41499.0
2023-07-13 15:00:00,49.1,49.17,49.08,49.13,62082.0,48.1983,48.267,48.1786,48.2277,62082.0
2023-07-13 15:10:00,49.14,49.3,49.13,49.19,162497.0,48.2375,48.3946,48.2277,48.2866,162497.0
2023-07-13 15:20:00,49.2,49.29,49.19,49.27,57636.0,48.2964,48.3848,48.2866,48.3651,57636.0
2023-07-13 15:30:00,49.26,49.33,49.21,49.33,82287.0,48.3553,48.424,48.3062,48.424,82287.0
2023-07-13 15:40:00,49.32,49.46,49.3,49.32,95229.0,48.4142,48.5516,48.3946,48.4142,95229.0
2023-07-13 15:50:00,49.31,49.38,49.18,49.18,234361.0,48.4044,48.4731,48.2768,48.2768,234361.0
2023-07-14 09:30:00,49.48,49.64,49.44,49.62,293901.0,48.5713,48.7283,48.532,48.7087,293901.0
2023-07-14 09:40:00,49.64,49.66,49.44,49.6,428645.0,48.7283,48.748,48.532,48.6891,428645.0
2023-07-14 09:50:00,49.61,49.68,49.6,49.67,126780.0,48.6989,48.7676,48.6891,48.7578,126780.0
2023-07-14 10:00:00,49.64,49.66,49.38,49.61,285788.0,48.7283,48.748,48.4731,48.6989,285788.0
2023-07-14 10:10:00,49.61,49.77,49.59,49.69,171316.0,48.6989,48.8559,48.6793,48.7774,171316.0
2023-07-14 10:20:00,49.69,49.71,49.46,49.47,162377.0,48.7774,48.797,48.5516,48.5615,162377.0
2023-07-14 10:30:00,49.48,49.55,49.28,49.39,160157.0,48.5713,48.64,48.3749,48.4829,160157.0
2023-07-14 10:40:00,49.38,49.4,49.16,49.19,148791.0,48.4731,48.4927,48.2572,48.2866,148791.0
2023-07-14 10:50:00,49.19,49.41,49.16,49.37,134279.0,48.2866,48.5026,48.2572,48.4633,134279.0
2023-07-14 11:00:00,49.38,49.44,49.34,49.36,65931.0,48.4731,48.532,48.4338,48.4535,65931.0
2023-07-14 11:10:00,49.35,49.47,49.34,49.46,61723.0,48.4437,48.5615,48.4338,48.5516,61723.0
2023-07-14 11:20:00,49.46,49.49,49.37,49.45,84009.0,48.5516,48.5811,48.4633,48.5418,84009.0
2023-07-14 11:30:00,49.47,49.58,49.45,49.54,88858.0,48.5615,48.6694,48.5418,48.6302,88858.0
2023-07-14 11:40:00,49.53,49.54,49.4,49.4,64233.0,48.6204,48.6302,48.4927,48.4927,64233.0
2023-07-14 11:50:00,49.4,49.49,49.35,49.48,62337.0,48.4927,48.5811,48.4437,48.5713,62337.0
2023-07-14 12:00:00,49.49,49.49,49.35,49.36,125706.0,48.5811,48.5811,48.4437,48.4535,125706.0
2023-07-14 12:10:00,49.33,49.37,49.28,49.28,90922.0,48.424,48.4633,48.3749,48.3749,90922.0
2023-07-14 12:20:00,49.28,49.35,49.23,49.24,61506.0,48.3749,48.4437,48.3259,48.3357,61506.0
2023-07-14 12:30:00,49.23,49.35,49.19,49.31,88045.0,48.3259,48.4437,48.2866,48.4044,88045.0
2023-07-14 12:40:00,49.28,49.36,49.18,49.31,112208.0,48.3749,48.4535,48.2768,48.4044,112208.0
2023-07-14 12:50:00,49.31,49.32,49.2,49.25,63113.0,48.4044,48.4142,48.2964,48.3455,63113.0
2023-07-14 13:00:00,49.26,49.26,49.06,49.11,80017.0,48.3553,48.3553,48.159,48.2081,80017.0
2023-07-14 13:10:00,49.1,49.25,49.07,49.18,61226.0,48.1983,48.3455,48.1688,48.2768,61226.0
2023-07-14 13:20:00,49.18,49.25,49.14,49.24,50352.0,48.2768,48.3455,48.2375,48.3357,50352.0
2023-07-14 13:30:00,49.23,49.33,49.22,49.33,63126.0,48.3259,48.424,48.316,48.424,63126.0
2023-07-14 13:40:00,49.33,49.36,49.26,49.35,32765.0,48.424,48.4535,48.3553,48.4437,32765.0
2023-07-14 13:50:00,49.35,49.36,49.24,49.27,120344.0,48.4437,48.4535,48.3357,48.3651,120344.0
2023-07-14 14:00:00,49.27,49.39,49.26,49.36,79355.0,48.3651,48.4829,48.3553,48.4535,79355.0
2023-07-14 14:10:00,49.37,49.4,49.33,49.36,46034.0,48.4633,48.4927,48.424,48.4535,46034.0
2023-07-14 14:20:00,49.37,49.37,49.17,49.17,102729.0,48.4633,48.4633,48.267,48.267,102729.0
2023-07-14 14:30:00,49.19,49.24,49.07,49.12,110917.0,48.2866,48.3357,48.1688,48.2179,110917.0
2023-07-14 14:40:00,49.11,49.18,49.08,49.14,66604.0,48.2081,48.2768,48.1786,48.2375,66604.0
2023-07-14 14:50:00,49.15,49.25,49.05,49.08,54603.0,48.2473,48.3455,48.1492,48.1786,54603.0
2023-07-14 15:00:00,49.07,49.08,48.86,49.02,256503.0,48.1688,48.1786,47.9627,48.1197,256503.0
2023-07-14 15:10:00,49.02,49.17,48.97,49.1,183475.0,48.1197,48.267,48.0706,48.1983,183475.0
2023-07-14 15:20:00,49.12,49.12,48.96,49.03,122828.0,48.2179,48.2179,48.0608,48.1295,122828.0
2023-07-14 15:30:00,49.03,49.05,48.95,49.01,102227.0,48.1295,48.1492,48.051,48.1099,102227.0
2023-07-14 15:40:00,49.02,49.03,48.85,48.89,143717.0,48.1197,48.1295,47.9528,47.9921,143717.0
2023-07-14 15:50:00,48.88,49.09,48.82,49.08,331328.0,47.9823,48.1884,47.9234,48.1786,331328.0
2023-07-17 09:30:00,48.98,49.24,48.98,49.13,159826.0,48.0805,48.3357,48.0805,48.2277,159826.0
2023-07-17 09:40:00,49.13,49.18,49.02,49.07,106621.0,48.2277,48.2768,48.1197,48.1688,106621.0
2023-07-17 09:50:00,49.07,49.19,49.06,49.17,91706.0,48.1688,48.2866,48.159,48.267,91706.0
2023-07-17 10:00:00,49.19,49.32,49.16,49.3,135609.0,48.2866,48.4142,48.2572,48.3946,135609.0
2023-07-17 10:10:00,49.29,49.29,49.17,49.25,83683.0,48.3848,48.3848,48.267,48.3455,83683.0
2023-07-17 10:20:00,49.26,49.31,49.22,49.25,111709.0,48.3553,48.4044,48.316,48.3455,111709.0
2023-07-17 10:30:00,49.25,49.29,49.2,49.21,105382.0,48.3455,48.3848,48.2964,48.3062,105382.0
2023-07-17 10:40:00,49.22,49.35,49.19,49.31,45813.0,48.316,48.4437,48.2866,48.4044,45813.0
2023-07-17 10:50:00,49.31,49.33,49.21,49.29,77879.0,48.4044,48.424,48.3062,48.3848,77879.0
2023-07-17 11:00:00,49.29,49.31,49.24,49.31,26405.0,48.3848,48.4044,48.3357,48.4044,26405.0
2023-07-17 11:10:00,49.31,49.36,49.22,49.34,44533.0,48.4044,48.4535,48.316,48.4338,44533.0
2023-07-17 11:20:00,49.34,49.45,49.32,49.43,71594.0,48.4338,48.5418,48.4142,48.5222,71594.0
2023-07-17 11:30:00,49.42,49.5,49.39,49.46,73649.0,48.5124,48.5909,48.4829,48.5516,73649.0
2023-07-17 11:40:00,49.46,49.51,49.46,49.5,85147.0,48.5516,48.6007,48.5516,48.5909,85147.0
2023-07-17 11:50:00,49.48,49.54,49.43,49.52,121770.0,48.5713,48.6302,48.5222,48.6105,121770.0
2023-07-17 12:00:00,49.52,49.52,49.45,49.47,39853.0,48.6105,48.6105,48.5418,48.5615,39853.0
2023-07-17 12:10:00,49.47,49.52,49.4,49.41,45602.0,48.5615,48.6105,48.4927,48.5026,45602.0
2023-07-17 12:20:00,49.41,49.46,49.38,49.38,35522.0,48.5026,48.5516,48.4731,48.4731,35522.0
2023-07-17 12:30:00,49.38,49.38,49.32,49.37,40629.0,48.4731,48.4731,48.4142,48.4633,40629.0
2023-07-17 12:40:00,49.38,49.43,49.38,49.43,34607.0,48.4731,48.5222,48.4731,48.5222,34607.0
2023-07-17 12:50:00,49.42,49.5,49.42,49.49,34754.0,48.5124,48.5909,48.5124,48.5811,34754.0
2023-07-17 13:00:00,49.49,49.53,49.4,49.42,63921.0,48.5811,48.6204,48.4927,48.5124,63921.0
2023-07-17 13:10:00,49.42,49.5,49.42,49.46,25514.0,48.5124,48.5909,48.5124,48.5516,25514.0
2023-07-17 13:20:00,49.45,49.46,49.4,49.45,28400.0,48.5418,48.5516,48.4927,48.5418,28400.0
2023-07-17 13:30:00,49.45,49.48,49.44,49.44,32036.0,48.5418,48.5713,48.532,48.532,32036.0
2023-07-17 13:40:00,49.44,49.58,49.44,49.57,38962.0,48.532,48.6694,48.532,48.6596,38962.0
2023-07-17 13:50:00,49.57,49.58,49.51,49.56,46255.0,48.6596,48.6694,48.6007,48.6498,46255.0
2023-07-17 14:00:00,49.56,49.57,49.51,49.54,35778.0,48.6498,48.6596,48.6007,48.6302,35778.0
2023-07-17 14:10:00,49.55,49.6,49.54,49.57,64870.0,48.64,48.6891,48.6302,48.6596,64870.0
2023-07-17 14:20:00,49.57,49.67,49.56,49.63,45909.0,48.6596,48.7578,48.6498,48.7185,45909.0
2023-07-17 14:30:00,49.63,49.65,49.51,49.52,28356.0,48.7185,48.7382,48.6007,48.6105,28356.0
2023-07-17 14:40:00,49.55,49.58,49.54,49.57,22451.0,48.64,48.6694,48.6302,48.6596,22451.0
2023-07-17 14:50:00,49.58,49.62,49.55,49.59,15153.0,48.6694,48.7087,48.64,48.6793,15153.0
2023-07-17 15:00:00,49.61,49.66,49.6,49.64,31121.0,48.6989,48.748,48.6891,48.7283,31121.0
2023-07-17 15:10:00,49.63,49.93,49.63,49.87,113229.0,48.7185,49.013,48.7185,48.9541,113229.0
2023-07-17 15:20:00,49.88,49.92,49.73,49.81,269337.0,48.9639,49.0032,48.8167,48.8952,269337.0
2023-07-17 15:30:00,49.79,49.8,49.7,49.75,79251.0,48.8756,48.8854,48.7872,48.8363,79251.0
2023-07-17 15:40:00,49.76,49.79,49.7,49.72,51421.0,48.8461,48.8756,48.7872,48.8069,51421.0
2023-07-17 15:50:00,49.72,49.76,49.49,49.55,282967.0,48.8069,48.8461,48.5811,48.64,282967.0
2023-07-18 09:30:00,49.44,49.52,49.29,49.45,327505.0,48.532,48.6105,48.3848,48.5418,327505.0
2023-07-18 09:40:00,49.45,49.72,49.45,49.66,259266.0,48.5418,48.8069,48.5418,48.748,259266.0
2023-07-18 09:50:00,49.67,49.8,49.54,49.78,201700.0,48.7578,48.8854,48.6302,48.8658,201700.0
2023-07-18 10:00:00,49.8,49.89,49.78,49.85,121886.0,48.8854,48.9737,48.8658,48.9345,121886.0
2023-07-18 10:10:00,49.86,49.89,49.79,49.83,119697.0,48.9443,48.9737,48.8756,48.9148,119697.0
2023-07-18 10:20:00,49.83,49.85,49.76,49.82,62063.0,48.9148,48.9345,48.8461,48.905,62063.0
2023-07-18 10:30:00,49.81,49.86,49.72,49.85,73514.0,48.8952,48.9443,48.8069,48.9345,73514.0
2023-07-18 10:40:00,49.87,50.04,49.86,50.04,127608.0,48.9541,49.121,48.9443,49.121,127608.0
2023-07-18 10:50:00,50.03,50.04,49.95,50.02,82269.0,49.1112,49.121,49.0326,49.1014,82269.0
2023-07-18 11:00:00,50.03,50.13,50.03,50.11,162646.0,49.1112,49.2093,49.1112,49.1897,162646.0
2023-07-18 11:10:00,50.13,50.16,50.06,50.11,67693.0,49.2093,49.2388,49.1406,49.1897,67693.0
2023-07-18 11:20:00,50.11,50.12,50.03,50.04,76574.0,49.1897,49.1995,49.1112,49.121,76574.0
2023-07-18 11:30:00,50.05,50.1,49.96,50.1,173356.0,49.1308,49.1799,49.0425,49.1799,173356.0
2023-07-18 11:40:00,50.1,50.36,50.09,50.36,101624.0,49.1799,49.4351,49.1701,49.4351,101624.0
2023-07-18 11:50:00,50.35,50.38,50.27,50.33,120267.0,49.4253,49.4547,49.3468,49.4057,120267.0
2023-07-18 12:00:00,50.33,50.36,50.22,50.29,124591.0,49.4057,49.4351,49.2977,49.3664,124591.0
2023-07-18 12:10:00,50.27,50.28,50.22,50.26,45935.0,49.3468,49.3566,49.2977,49.3369,45935.0
2023-07-18 12:20:00,50.27,50.28,50.08,50.27,104232.0,49.3468,49.3566,49.1603,49.3468,104232.0
2023-07-18 12:30:00,50.26,50.31,50.2,50.27,61027.0,49.3369,49.386,49.2781,49.3468,61027.0
2023-07-18 12:40:00,50.28,50.31,50.2,50.25,58036.0,49.3566,49.386,49.2781,49.3271,58036.0
2023-07-18 12:50:00,50.25,50.27,50.2,50.22,24864.0,49.3271,49.3468,49.2781,49.2977,24864.0
2023-07-18 13:00:00,50.22,50.34,50.22,50.33,37526.0,49.2977,49.4155,49.2977,49.4057,37526.0
2023-07-18 13:10:00,50.33,50.4,50.32,50.33,55801.0,49.4057,49.4744,49.3958,49.4057,55801.0
2023-07-18 13:20:00,50.34,50.34,50.27,50.33,32938.0,49.4155,49.4155,49.3468,49.4057,32938.0
2023-07-18 13:30:00,50.34,50.37,50.31,50.35,29194.0,49.4155,49.4449,49.386,49.4253,29194.0
2023-07-18 13:40:00,50.37,50.41,50.33,50.4,41029.0,49.4449,49.4842,49.4057,49.4744,41029.0
2023-07-18 13:50:00,50.4,50.43,50.38,50.43,42241.0,49.4744,49.5038,49.4547,49.5038,42241.0
2023-07-18 14:00:00,50.41,50.55,50.41,50.54,126569.0,49.4842,49.6216,49.4842,49.6118,126569.0
2023-07-18 14:10:00,50.54,50.58,50.53,50.55,166442.0,49.6118,49.6511,49.602,49.6216,166442.0
2023-07-18 14:20:00,50.55,50.7,50.54,50.7,106930.0,49.6216,49.7689,49.6118,49.7689,106930.0
2023-07-18 14:30:00,50.7,50.73,50.56,50.58,136888.0,49.7689,49.7983,49.6314,49.6511,136888.0
2023-07-18 14:40:00,50.58,50.71,50.52,50.7,76468.0,49.6511,49.7787,49.5922,49.7689,76468.0
2023-07-18 14:50:00,50.7,50.7,50.64,50.65,30622.0,49.7689,49.7689,49.71,49.7198,30622.0
2023-07-18 15:00:00,50.65,50.7,50.54,50.68,64250.0,49.7198,49.7689,49.6118,49.7492,64250.0
2023-07-18 15:10:00,50.68,50.87,50.68,50.81,122715.0,49.7492,49.9357,49.7492,49.8768,122715.0
2023-07-18 15:20:00,50.8,50.84,50.74,50.77,45892.0,49.867,49.9063,49.8081,49.8376,45892.0
2023-07-18 15:30:00,50.75,50.78,50.67,50.73,69557.0,49.8179,49.8474,49.7394,49.7983,69557.0
2023-07-18 15:40:00,50.76,50.87,50.7,50.8,95563.0,49.8278,49.9357,49.7689,49.867,95563.0
2023-07-18 15:50:00,50.8,50.89,50.63,50.67,245727.0,49.867,49.9554,49.7002,49.7394,245727.0
2023-07-19 09:30:00,50.92,51.27,50.92,51.26,477954.0,49.9848,50.3284,49.9848,50.3186,477954.0
2023-07-19 09:40:00,51.27,51.3,51.14,51.19,284600.0,50.3284,50.3578,50.2008,50.2499,284600.0
2023-07-19 09:50:00,51.2,51.28,51.14,51.26,166979.0,50.2597,50.3382,50.2008,50.3186,166979.0
2023-07-19 10:00:00,51.26,51.34,51.2,51.29,135956.0,50.3186,50.3971,50.2597,50.348,135956.0
2023-07-19 10:10:00,51.29,51.37,51.19,51.3,138178.0,50.348,50.4266,50.2499,50.3578,138178.0
2023-07-19 10:20:00,51.32,51.37,51.18,51.2,105143.0,50.3775,50.4266,50.2401,50.2597,105143.0
2023-07-19 10:30:00,51.19,51.25,51.1,51.17,116271.0,50.2499,50.3088,50.1615,50.2302,116271.0
2023-07-19 10:40:00,51.16,51.31,51.15,51.2,88706.0,50.2204,50.3677,50.2106,50.2597,88706.0
2023-07-19 10:50:00,51.21,51.3,50.79,51.01,237571.0,50.2695,50.3578,49.8572,50.0732,237571.0
2023-07-19 11:00:00,51.02,51.09,50.95,51.05,97356.0,50.083,50.1517,50.0143,50.1124,97356.0
2023-07-19 11:10:00,51.07,51.24,51.03,51.19,79058.0,50.1321,50.299,50.0928,50.2499,79058.0
2023-07-19 11:20:00,51.17,51.19,51.03,51.17,117077.0,50.2302,50.2499,50.0928,50.2302,117077.0
2023-07-19 11:30:00,51.17,51.27,51.16,51.19,112477.0,50.2302,50.3284,50.2204,50.2499,112477.0
2023-07-19 11:40:00,51.2,51.25,51.16,51.22,55518.0,50.2597,50.3088,50.2204,50.2793,55518.0
2023-07-19 11:50:00,51.22,51.29,51.19,51.25,40533.0,50.2793,50.348,50.2499,50.3088,40533.0
2023-07-19 12:00:00,51.26,51.39,51.22,51.29,196351.0,50.3186,50.4462,50.2793,50.348,196351.0
2023-07-19 12:10:00,51.31,51.34,51.16,51.21,108798.0,50.3677,50.3971,50.2204,50.2695,108798.0
2023-07-19 12:20:00,51.22,51.23,50.96,51.05,118623.0,50.2793,50.2891,50.0241,50.1124,118623.0
2023-07-19 12:30:00,51.04,51.04,50.83,50.89,81744.0,50.1026,50.1026,49.8965,49.9554,81744.0
2023-07-19 12:40:00,50.88,51.0,50.84,50.94,67059.0,49.9456,50.0634,49.9063,50.0045,67059.0
2023-07-19 12:50:00,50.94,51.04,50.92,51.02,43563.0,50.0045,50.1026,49.9848,50.083,43563.0
2023-07-19 13:00:00,51.04,51.05,50.8,50.88,66932.0,50.1026,50.1124,49.867,49.9456,66932.0
2023-07-19 13:10:00,50.87,51.03,50.86,50.97,41606.0,49.9357,50.0928,49.9259,50.0339,41606.0
2023-07-19 13:20:00,50.97,51.0,50.91,50.97,36571.0,50.0339,50.0634,49.975,50.0339,36571.0
2023-07-19 13:30:00,50.95,50.99,50.85,50.87,46022.0,50.0143,50.0535,49.9161,49.9357,46022.0
2023-07-19 13:40:00,50.87,51.03,50.85,50.97,53285.0,49.9357,50.0928,49.9161,50.0339,53285.0
2023-07-19 13:50:00,50.98,51.0,50.91,50.93,85069.0,50.0437,50.0634,49.975,49.9946,85069.0
2023-07-19 14:00:00,50.95,50.98,50.72,50.74,114639.0,50.0143,50.0437,49.7885,49.8081,114639.0
2023-07-19 14:10:00,50.74,50.82,50.72,50.74,120346.0,49.8081,49.8867,49.7885,49.8081,120346.0
2023-07-19 14:20:00,50.73,50.84,50.7,50.82,33006.0,49.7983,49.9063,49.7689,49.8867,33006.0
2023-07-19 14:30:00,50.82,50.99,50.82,50.97,72955.0,49.8867,50.0535,49.8867,50.0339,72955.0
2023-07-19 14:40:00,50.97,51.07,50.96,51.0,206602.0,50.0339,50.1321,50.0241,50.0634,206602.0
2023-07-19 14:50:00,50.99,51.06,50.95,51.05,31312.0,50.0535,50.1223,50.0143,50.1124,31312.0
2023-07-19 15:00:00,51.05,51.16,51.04,51.13,165259.0,50.1124,50.2204,50.1026,50.191,165259.0
2023-07-19 15:10:00,51.13,51.22,51.11,51.21,75261.0,50.191,50.2793,50.1713,50.2695,75261.0
2023-07-19 15:20:00,51.23,51.28,51.18,51.19,43013.0,50.2891,50.3382,50.2401,50.2499,43013.0
2023-07-19 15:30:00,51.19,51.19,50.98,51.05,71192.0,50.2499,50.2499,50.0437,50.1124,71192.0
2023-07-19 15:40:00,51.07,51.11,51.02,51.04,40622.0,50.1321,50.1713,50.083,50.1026,40622.0
2023-07-19 15:50:00,51.04,51.14,50.92,50.95,158985.0,50.1026,50.2008,49.9848,50.0143,158985.0
2023-07-20 09:30:00,50.57,50.88,50.55,50.81,501434.0,49.6413,49.9456,49.6216,49.8768,501434.0
2023-07-20 09:40:00,50.81,50.89,50.73,50.88,256415.0,49.8768,49.9554,49.7983,49.9456,256415.0
2023-07-20 09:50:00,50.88,50.9,50.78,50.8,115295.0,49.9456,49.9652,49.8474,49.867,115295.0
2023-07-20 10:00:00,50.81,50.85,50.53,50.59,220488.0,49.8768,49.9161,49.602,49.6609,220488.0
2023-07-20 10:10:00,50.58,50.66,50.44,50.45,199649.0,49.6511,49.7296,49.5136,49.5235,199649.0
2023-07-20 10:20:00,50.46,50.46,50.26,50.35,191934.0,49.5333,49.5333,49.3369,49.4253,191934.0
2023-07-20 10:30:00,50.35,50.35,50.13,50.13,161420.0,49.4253,49.4253,49.2093,49.2093,161420.0
2023-07-20 10:40:00,50.13,50.39,50.13,50.34,136145.0,49.2093,49.4646,49.2093,49.4155,136145.0
2023-07-20 10:50:00,50.35,50.47,50.33,50.41,114913.0,49.4253,49.5431,49.4057,49.4842,114913.0
2023-07-20 11:00:00,50.42,50.58,50.39,50.5,92148.0,49.494,49.6511,49.4646,49.5725,92148.0
2023-07-20 11:10:00,50.5,50.55,50.41,50.42,192163.0,49.5725,49.6216,49.4842,49.494,192163.0
2023-07-20 11:20:00,50.42,50.49,50.34,50.44,59752.0,49.494,49.5627,49.4155,49.5136,59752.0
2023-07-20 11:30:00,50.44,50.65,50.43,50.64,78919.0,49.5136,49.7198,49.5038,49.71,78919.0
2023-07-20 11:40:00,50.63,50.64,50.47,50.52,99853.0,49.7002,49.71,49.5431,49.5922,99853.0
2023-07-20 11:50:00,50.51,50.59,50.49,50.54,36148.0,49.5824,49.6609,49.5627,49.6118,36148.0
2023-07-20 12:00:00,50.55,50.68,50.53,50.68,161276.0,49.6216,49.7492,49.602,49.7492,161276.0
2023-07-20 12:10:00,50.68,50.78,50.65,50.66,184264.0,49.7492,49.8474,49.7198,49.7296,184264.0
2023-07-20 12:20:00,50.66,50.67,50.48,50.49,101816.0,49.7296,49.7394,49.5529,49.5627,101816.0
2023-07-20 12:30:00,50.49,50.51,50.3,50.33,139532.0,49.5627,49.5824,49.3762,49.4057,139532.0
2023-07-20 12:40:00,50.33,50.44,50.32,50.42,61501.0,49.4057,49.5136,49.3958,49.494,61501.0
2023-07-20 12:50:00,50.43,50.47,50.33,50.35,68395.0,49.5038,49.5431,49.4057,49.4253,68395.0
2023-07-20 13:00:00,50.35,50.41,50.3,50.32,56013.0,49.4253,49.4842,49.3762,49.3958,56013.0
2023-07-20 13:10:00,50.3,50.4,50.26,50.32,61460.0,49.3762,49.4744,49.3369,49.3958,61460.0
2023-07-20 13:20:00,50.3,50.43,50.27,50.42,72961.0,49.3762,49.5038,49.3468,49.494,72961.0
2023-07-20 13:30:00,50.41,50.46,50.29,50.29,73918.0,49.4842,49.5333,49.3664,49.3664,73918.0
2023-07-20 13:40:00,50.28,50.42,50.28,50.37,31742.0,49.3566,49.494,49.3566,49.4449,31742.0
2023-07-20 13:50:00,50.38,50.42,50.31,50.34,25873.0,49.4547,49.494,49.386,49.4155,25873.0
2023-07-20 14:00:00,50.32,50.35,50.24,50.33,45272.0,49.3958,49.4253,49.3173,49.4057,45272.0
2023-07-20 14:10:00,50.31,50.31,50.1,50.11,94914.0,49.386,49.386,49.1799,49.1897,94914.0
2023-07-20 14:20:00,50.1,50.14,49.88,49.88,143952.0,49.1799,49.2192,48.9639,48.9639,143952.0
2023-07-20 14:30:00,49.88,50.11,49.88,50.07,134201.0,48.9639,49.1897,48.9639,49.1504,134201.0
2023-07-20 14:40:00,50.07,50.1,49.98,50.04,93784.0,49.1504,49.1799,49.0621,49.121,93784.0
2023-07-20 14:50:00,50.05,50.1,50.0,50.01,388738.0,49.1308,49.1799,49.0817,49.0915,388738.0
2023-07-20 15:00:00,50.02,50.09,49.93,49.93,134729.0,49.1014,49.1701,49.013,49.013,134729.0
2023-07-20 15:10:00,49.93,50.0,49.75,49.77,110507.0,49.013,49.0817,48.8363,48.8559,110507.0
2023-07-20 15:20:00,49.77,49.83,49.67,49.7,125344.0,48.8559,48.9148,48.7578,48.7872,125344.0
2023-07-20 15:30:00,49.7,49.91,49.7,49.84,160519.0,48.7872,48.9934,48.7872,48.9247,160519.0
2023-07-20 15:40:00,49.85,49.94,49.78,49.84,116949.0,48.9345,49.0228,48.8658,48.9247,116949.0
2023-07-20 15:50:00,49.85,50.0,49.84,49.91,215723.0,48.9345,49.0817,48.9247,48.9934,215723.0
2023-07-21 09:30:00,50.51,50.52,50.31,50.41,294695.0,49.5824,49.5922,49.386,49.4842,294695.0
2023-07-21 09:40:00,50.43,50.44,50.13,50.19,266501.0,49.5038,49.5136,49.2093,49.2682,266501.0
2023-07-21 09:50:00,50.18,50.22,50.05,50.12,86820.0,49.2584,49.2977,49.1308,49.1995,86820.0
2023-07-21 10:00:00,50.12,50.17,49.92,50.14,223861.0,49.1995,49.2486,49.0032,49.2192,223861.0
2023-07-21 10:10:00,50.15,50.37,50.12,50.35,191739.0,49.229,49.4449,49.1995,49.4253,191739.0
2023-07-21 10:20:00,50.35,50.37,49.95,49.95,167929.0,49.4253,49.4449,49.0326,49.0326,167929.0
2023-07-21 10:30:00,49.94,50.16,49.94,50.07,65692.0,49.0228,49.2388,49.0228,49.1504,65692.0
2023-07-21 10:40:00,50.11,50.33,50.08,50.3,68251.0,49.1897,49.4057,49.1603,49.3762,68251.0
2023-07-21 10:50:00,50.3,50.33,50.15,50.21,72922.0,49.3762,49.4057,49.229,49.2879,72922.0
2023-07-21 11:00:00,50.2,50.42,50.2,50.39,65715.0,49.2781,49.494,49.2781,49.4646,65715.0
2023-07-21 11:10:00,50.41,50.46,50.35,50.41,50252.0,49.4842,49.5333,49.4253,49.4842,50252.0
2023-07-21 11:20:00,50.4,50.46,50.37,50.46,37471.0,49.4744,49.5333,49.4449,49.5333,37471.0
2023-07-21 11:30:00,50.44,50.52,50.36,50.41,58401.0,49.5136,49.5922,49.4351,49.4842,58401.0
2023-07-21 11:40:00,50.42,50.43,50.2,50.42,62934.0,49.494,49.5038,49.2781,49.494,62934.0
2023-07-21 11:50:00,50.44,50.47,50.27,50.37,33225.0,49.5136,49.5431,49.3468,49.4449,33225.0
2023-07-21 12:00:00,50.4,50.4,50.26,50.27,50975.0,49.4744,49.4744,49.3369,49.3468,50975.0
2023-07-21 12:10:00,50.28,50.32,50.21,50.3,26599.0,49.3566,49.3958,49.2879,49.3762,26599.0
2023-07-21 12:20:00,50.32,50.37,50.22,50.22,41117.0,49.3958,49.4449,49.2977,49.2977,41117.0
2023-07-21 12:30:00,50.21,50.27,50.19,50.23,50337.0,49.2879,49.3468,49.2682,49.3075,50337.0
2023-07-21 12:40:00,50.23,50.23,50.05,50.1,58283.0,49.3075,49.3075,49.1308,49.1799,58283.0
2023-07-21 12:50:00,50.1,50.17,50.09,50.16,28209.0,49.1799,49.2486,49.1701,49.2388,28209.0
2023-07-21 13:00:00,50.16,50.33,50.15,50.3,46795.0,49.2388,49.4057,49.229,49.3762,46795.0
2023-07-21 13:10:00,50.32,50.41,50.31,50.39,28097.0,49.3958,49.4842,49.386,49.4646,28097.0
2023-07-21 13:20:00,50.39,50.44,50.34,50.43,26999.0,49.4646,49.5136,49.4155,49.5038,26999.0
2023-07-21 13:30:00,50.43,50.51,50.4,50.5,34544.0,49.5038,49.5824,49.4744,49.5725,34544.0
2023-07-21 13:40:00,50.5,50.56,50.43,50.47,54324.0,49.5725,49.6314,49.5038,49.5431,54324.0
2023-07-21 13:50:00,50.48,50.55,50.46,50.52,31381.0,49.5529,49.6216,49.5333,49.5922,31381.0
2023-07-21 14:00:00,50.53,50.55,50.34,50.39,71125.0,49.602,49.6216,49.4155,49.4646,71125.0
2023-07-21 14:10:00,50.41,50.41,50.2,50.3,35243.0,49.4842,49.4842,49.2781,49.3762,35243.0
2023-07-21 14:20:00,50.31,50.32,50.23,50.28,27705.0,49.386,49.3958,49.3075,49.3566,27705.0
2023-07-21 14:30:00,50.29,50.35,50.22,50.31,34155.0,49.3664,49.4253,49.2977,49.386,34155.0
2023-07-21 14:40:00,50.31,50.43,50.31,50.39,37840.0,49.386,49.5038,49.386,49.4646,37840.0
2023-07-21 14:50:00,50.39,50.41,50.22,50.22,52097.0,49.4646,49.4842,49.2977,49.2977,52097.0
2023-07-21 15:00:00,50.23,50.25,49.97,50.0,100056.0,49.3075,49.3271,49.0523,49.0817,100056.0
2023-07-21 15:10:00,49.98,50.08,49.95,50.08,85989.0,49.0621,49.1603,49.0326,49.1603,85989.0
2023-07-21 15:20:00,50.1,50.15,49.98,50.06,74838.0,49.1799,49.229,49.0621,49.1406,74838.0
2023-07-21 15:30:00,50.06,50.08,49.96,50.01,39953.0,49.1406,49.1603,49.0425,49.0915,39953.0
2023-07-21 15:40:00,49.99,50.06,49.92,49.98,126562.0,49.0719,49.1406,49.0032,49.0621,126562.0
2023-07-21 15:50:00,49.97,50.08,49.89,49.9,363100.0,49.0523,49.1603,48.9737,48.9836,363100.0
2023-07-24 09:30:00,50.28,50.61,50.28,50.54,308463.0,49.3566,49.6805,49.3566,49.6118,308463.0
2023-07-24 09:40:00,50.56,50.63,50.32,50.41,211870.0,49.6314,49.7002,49.3958,49.4842,211870.0
2023-07-24 09:50:00,50.4,50.42,50.07,50.22,251893.0,49.4744,49.494,49.1504,49.2977,251893.0
2023-07-24 10:00:00,50.22,50.29,50.13,50.22,143296.0,49.2977,49.3664,49.2093,49.2977,143296.0
2023-07-24 10:10:00,50.23,50.54,50.2,50.48,143781.0,49.3075,49.6118,49.2781,49.5529,143781.0
2023-07-24 10:20:00,50.48,50.58,50.42,50.51,78841.0,49.5529,49.6511,49.494,49.5824,78841.0
2023-07-24 10:30:00,50.53,50.58,50.4,50.43,135189.0,49.602,49.6511,49.4744,49.5038,135189.0
2023-07-24 10:40:00,50.44,50.52,50.43,50.47,70481.0,49.5136,49.5922,49.5038,49.5431,70481.0
2023-07-24 10:50:00,50.48,50.61,50.42,50.57,75699.0,49.5529,49.6805,49.494,49.6413,75699.0
2023-07-24 11:00:00,50.57,50.58,50.41,50.45,63874.0,49.6413,49.6511,49.4842,49.5235,63874.0
2023-07-24 11:10:00,50.44,50.68,50.44,50.64,116705.0,49.5136,49.7492,49.5136,49.71,116705.0
2023-07-24 11:20:00,50.64,50.68,50.58,50.59,86633.0,49.71,49.7492,49.6511,49.6609,86633.0
2023-07-24 11:30:00,50.58,50.59,50.41,50.47,42101.0,49.6511,49.6609,49.4842,49.5431,42101.0
2023-07-24 11:40:00,50.48,50.59,50.45,50.55,44109.0,49.5529,49.6609,49.5235,49.6216,44109.0
2023-07-24 11:50:00,50.56,50.65,50.56,50.63,40547.0,49.6314,49.7198,49.6314,49.7002,40547.0
2023-07-24 12:00:00,50.65,50.7,50.6,50.63,27685.0,49.7198,49.7689,49.6707,49.7002,27685.0
2023-07-24 12:10:00,50.62,50.71,50.58,50.6,55102.0,49.6903,49.7787,49.6511,49.6707,55102.0
2023-07-24 12:20:00,50.58,50.65,50.54,50.65,29182.0,49.6511,49.7198,49.6118,49.7198,29182.0
2023-07-24 12:30:00,50.65,50.7,50.58,50.59,40929.0,49.7198,49.7689,49.6511,49.6609,40929.0
2023-07-24 12:40:00,50.59,50.61,50.53,50.55,59905.0,49.6609,49.6805,49.602,49.6216,59905.0
2023-07-24 12:50:00,50.53,50.61,50.48,50.58,36155.0,49.602,49.6805,49.5529,49.6511,36155.0
2023-07-24 13:00:00,50.58,50.58,50.49,50.53,29274.0,49.6511,49.6511,49.5627,49.602,29274.0
2023-07-24 13:10:00,50.54,50.62,50.54,50.56,20135.0,49.6118,49.6903,49.6118,49.6314,20135.0
2023-07-24 13:20:00,50.55,50.64,50.54,50.63,26071.0,49.6216,49.71,49.6118,49.7002,26071.0
2023-07-24 13:30:00,50.64,50.68,50.56,50.68,38824.0,49.71,49.7492,49.6314,49.7492,38824.0
2023-07-24 13:40:00,50.67,50.7,50.64,50.7,40542.0,49.7394,49.7689,49.71,49.7689,40542.0
2023-07-24 13:50:00,50.69,50.76,50.67,50.74,38216.0,49.7591,49.8278,49.7394,49.8081,38216.0
2023-07-24 14:00:00,50.74,50.82,50.73,50.76,149352.0,49.8081,49.8867,49.7983,49.8278,149352.0
2023-07-24 14:10:00,50.76,50.78,50.69,50.71,77202.0,49.8278,49.8474,49.7591,49.7787,77202.0
2023-07-24 14:20:00,50.71,50.74,50.68,50.68,47601.0,49.7787,49.8081,49.7492,49.7492,47601.0
2023-07-24 14:30:00,50.69,50.69,50.56,50.58,40791.0,49.7591,49.7591,49.6314,49.6511,40791.0
2023-07-24 14:40:00,50.59,50.59,50.43,50.52,70840.0,49.6609,49.6609,49.5038,49.5922,70840.0
2023-07-24 14:50:00,50.53,50.59,50.49,50.58,44820.0,49.602,49.6609,49.5627,49.6511,44820.0
2023-07-24 15:00:00,50.58,50.62,50.52,50.52,61569.0,49.6511,49.6903,49.5922,49.5922,61569.0
2023-07-24 15:10:00,50.53,50.55,50.47,50.53,47113.0,49.602,49.6216,49.5431,49.602,47113.0
2023-07-24 15:20:00,50.53,50.54,50.29,50.3,66957.0,49.602,49.6118,49.3664,49.3762,66957.0
2023-07-24 15:30:00,50.3,50.43,50.3,50.34,59937.0,49.3762,49.5038,49.3762,49.4155,59937.0
2023-07-24 15:40:00,50.34,50.55,50.34,50.47,59119.0,49.4155,49.6216,49.4155,49.5431,59119.0
2023-07-24 15:50:00,50.47,50.56,50.39,50.55,261789.0,49.5431,49.6314,49.4646,49.6216,261789.0
2023-07-25 09:30:00,50.41,50.64,50.41,50.58,187913.0,49.4842,49.71,49.4842,49.6511,187913.0
2023-07-25 09:40:00,50.58,50.72,50.58,50.7,167121.0,49.6511,49.7885,49.6511,49.7689,167121.0
2023-07-25 09:50:00,50.71,50.84,50.63,50.75,159203.0,49.7787,49.9063,49.7002,49.8179,159203.0
2023-07-25 10:00:00,50.76,50.78,50.62,50.73,135620.0,49.8278,49.8474,49.6903,49.7983,135620.0
2023-07-25 10:10:00,50.72,50.81,50.69,50.73,143697.0,49.7885,49.8768,49.7591,49.7983,143697.0
2023-07-25 10:20:00,50.74,50.82,50.72,50.73,87266.0,49.8081,49.8867,49.7885,49.7983,87266.0
2023-07-25 10:30:00,50.72,50.73,50.61,50.7,104053.0,49.7885,49.7983,49.6805,49.7689,104053.0
2023-07-25 10:40:00,50.69,50.75,50.66,50.74,65842.0,49.7591,49.8179,49.7296,49.8081,65842.0
2023-07-25 10:50:00,50.74,50.74,50.63,50.67,45739.0,49.8081,49.8081,49.7002,49.7394,45739.0
2023-07-25 11:00:00,50.67,50.73,50.64,50.71,60025.0,49.7394,49.7983,49.71,49.7787,60025.0
2023-07-25 11:10:00,50.7,50.77,50.69,50.74,40504.0,49.7689,49.8376,49.7591,49.8081,40504.0
2023-07-25 11:20:00,50.74,50.84,50.74,50.79,68292.0,49.8081,49.9063,49.8081,49.8572,68292.0
2023-07-25 11:30:00,50.8,50.96,50.8,50.93,93864.0,49.867,50.0241,49.867,49.9946,93864.0
2023-07-25 11:40:00,50.93,51.0,50.91,50.96,76537.0,49.9946,50.0634,49.975,50.0241,76537.0
2023-07-25 11:50:00,50.96,50.97,50.9,50.93,41588.0,50.0241,50.0339,49.9652,49.9946,41588.0
2023-07-25 12:00:00,50.93,50.97,50.87,50.97,43253.0,49.9946,50.0339,49.9357,50.0339,43253.0
2023-07-25 12:10:00,50.98,50.99,50.91,50.98,44744.0,50.0437,50.0535,49.975,50.0437,44744.0
2023-07-25 12:20:00,50.98,50.99,50.88,50.92,42472.0,50.0437,50.0535,49.9456,49.9848,42472.0
2023-07-25 12:30:00,50.92,50.97,50.89,50.97,28300.0,49.9848,50.0339,49.9554,50.0339,28300.0
2023-07-25 12:40:00,50.98,50.98,50.93,50.95,57038.0,50.0437,50.0437,49.9946,50.0143,57038.0
2023-07-25 12:50:00,50.95,51.1,50.95,51.09,87712.0,50.0143,50.1615,50.0143,50.1517,87712.0
2023-07-25 13:00:00,51.1,51.16,50.97,51.03,144297.0,50.1615,50.2204,50.0339,50.0928,144297.0
2023-07-25 13:10:00,51.03,51.13,51.01,51.11,47406.0,50.0928,50.191,50.0732,50.1713,47406.0
2023-07-25 13:20:00,51.12,51.18,51.11,51.12,43619.0,50.1812,50.2401,50.1713,50.1812,43619.0
2023-07-25 13:30:00,51.14,51.17,51.1,51.13,38677.0,50.2008,50.2302,50.1615,50.191,38677.0
2023-07-25 13:40:00,51.12,51.16,51.09,51.1,20239.0,50.1812,50.2204,50.1517,50.1615,20239.0
2023-07-25 13:50:00,51.1,51.1,51.06,51.07,22509.0,50.1615,50.1615,50.1223,50.1321,22509.0
2023-07-25 14:00:00,51.05,51.11,51.03,51.09,64855.0,50.1124,50.1713,50.0928,50.1517,64855.0
2023-07-25 14:10:00,51.09,51.2,51.08,51.19,60987.0,50.1517,50.2597,50.1419,50.2499,60987.0
2023-07-25 14:20:00,51.19,51.28,51.18,51.26,76004.0,50.2499,50.3382,50.2401,50.3186,76004.0
2023-07-25 14:30:00,51.27,51.37,51.27,51.3,121409.0,50.3284,50.4266,50.3284,50.3578,121409.0
2023-07-25 14:40:00,51.3,51.36,51.19,51.19,76192.0,50.3578,50.4167,50.2499,50.2499,76192.0
2023-07-25 14:50:00,51.2,51.26,51.05,51.08,66885.0,50.2597,50.3186,50.1124,50.1419,66885.0
2023-07-25 15:00:00,51.09,51.16,51.05,51.16,46427.0,50.1517,50.2204,50.1124,50.2204,46427.0
2023-07-25 15:10:00,51.15,51.22,51.1,51.14,48745.0,50.2106,50.2793,50.1615,50.2008,48745.0
2023-07-25 15:20:00,51.15,51.2,51.1,51.13,44406.0,50.2106,50.2597,50.1615,50.191,44406.0
2023-07-25 15:30:00,51.12,51.16,51.04,51.13,110837.0,50.1812,50.2204,50.1026,50.191,110837.0
2023-07-25 15:40:00,51.14,51.15,51.0,51.07,84489.0,50.2008,50.2106,50.0634,50.1321,84489.0
2023-07-25 15:50:00,51.06,51.12,50.91,50.93,168671.0,50.1223,50.1812,49.975,49.9946,168671.0
2023-07-26 09:30:00,50.61,50.77,50.59,50.69,197852.0,49.6805,49.8376,49.6609,49.7591,197852.0
2023-07-26 09:40:00,50.71,50.83,50.63,50.73,216126.0,49.7787,49.8965,49.7002,49.7983,216126.0
2023-07-26 09:50:00,50.73,50.76,50.65,50.72,55220.0,49.7983,49.8278,49.7198,49.7885,55220.0
2023-07-26 10:00:00,50.71,50.75,50.63,50.67,83598.0,49.7787,49.8179,49.7002,49.7394,83598.0
2023-07-26 10:10:00,50.67,50.79,50.64,50.74,56185.0,49.7394,49.8572,49.71,49.8081,56185.0
2023-07-26 10:20:00,50.73,50.78,50.6,50.69,115955.0,49.7983,49.8474,49.6707,49.7591,115955.0
2023-07-26 10:30:00,50.69,50.73,50.61,50.62,58317.0,49.7591,49.7983,49.6805,49.6903,58317.0
2023-07-26 10:40:00,50.63,50.63,50.55,50.57,61261.0,49.7002,49.7002,49.6216,49.6413,61261.0
2023-07-26 10:50:00,50.58,50.6,50.46,50.5,123072.0,49.6511,49.6707,49.5333,49.5725,123072.0
2023-07-26 11:00:00,50.47,50.57,50.44,50.55,157030.0,49.5431,49.6413,49.5136,49.6216,157030.0
2023-07-26 11:10:00,50.54,50.61,50.54,50.58,37641.0,49.6118,49.6805,49.6118,49.6511,37641.0
2023-07-26 11:20:00,50.58,50.61,50.5,50.58,57832.0,49.6511,49.6805,49.5725,49.6511,57832.0
2023-07-26 11:30:00,50.57,50.66,50.56,50.64,28994.0,49.6413,49.7296,49.6314,49.71,28994.0
2023-07-26 11:40:00,50.65,50.71,50.65,50.7,32823.0,49.7198,49.7787,49.7198,49.7689,32823.0
2023-07-26 11:50:00,50.7,50.77,50.68,50.75,42832.0,49.7689,49.8376,49.7492,49.8179,42832.0
2023-07-26 12:00:00,50.76,50.77,50.73,50.75,35049.0,49.8278,49.8376,49.7983,49.8179,35049.0
2023-07-26 12:10:00,50.75,50.82,50.74,50.79,26350.0,49.8179,49.8867,49.8081,49.8572,26350.0
2023-07-26 12:20:00,50.8,50.8,50.65,50.66,46644.0,49.867,49.867,49.7198,49.7296,46644.0
2023-07-26 12:30:00,50.65,50.68,50.57,50.58,39105.0,49.7198,49.7492,49.6413,49.6511,39105.0
2023-07-26 12:40:00,50.58,50.61,50.52,50.53,46980.0,49.6511,49.6805,49.5922,49.602,46980.0
2023-07-26 12:50:00,50.53,50.54,50.46,50.53,74633.0,49.602,49.6118,49.5333,49.602,74633.0
2023-07-26 13:00:00,50.52,50.59,50.51,50.59,55284.0,49.5922,49.6609,49.5824,49.6609,55284.0
2023-07-26 13:10:00,50.59,50.61,50.54,50.54,45960.0,49.6609,49.6805,49.6118,49.6118,45960.0
2023-07-26 13:20:00,50.55,50.56,50.49,50.55,33647.0,49.6216,49.6314,49.5627,49.6216,33647.0
2023-07-26 13:30:00,50.54,50.54,50.46,50.52,34762.0,49.6118,49.6118,49.5333,49.5922,34762.0
2023-07-26 13:40:00,50.52,50.56,50.49,50.56,35265.0,49.5922,49.6314,49.5627,49.6314,35265.0
2023-07-26 13:50:00,50.55,50.56,50.51,50.52,64018.0,49.6216,49.6314,49.5824,49.5922,64018.0
2023-07-26 14:00:00,50.5,50.73,50.37,50.68,290373.0,49.5725,49.7983,49.4449,49.7492,290373.0
2023-07-26 14:10:00,50.67,50.78,50.62,50.68,110250.0,49.7394,49.8474,49.6903,49.7492,110250.0
2023-07-26 14:20:00,50.68,50.72,50.43,50.56,154505.0,49.7492,49.7885,49.5038,49.6314,154505.0
2023-07-26 14:30:00,50.57,51.28,50.54,51.25,483428.0,49.6413,50.3382,49.6118,50.3088,483428.0
2023-07-26 14:40:00,51.23,51.44,51.07,51.16,491452.0,50.2891,50.4953,50.1321,50.2204,491452.0
2023-07-26 14:50:00,51.14,51.3,51.0,51.09,214349.0,50.2008,50.3578,50.0634,50.1517,214349.0
2023-07-26 15:00:00,51.13,51.18,50.34,50.43,276392.0,50.191,50.2401,49.4155,49.5038,276392.0
2023-07-26 15:10:00,50.42,50.63,50.23,50.42,240358.0,49.494,49.7002,49.3075,49.494,240358.0
2023-07-26 15:20:00,50.41,50.67,50.39,50.6,168414.0,49.4842,49.7394,49.4646,49.6707,168414.0
2023-07-26 15:30:00,50.59,50.75,50.47,50.7,154649.0,49.6609,49.8179,49.5431,49.7689,154649.0
2023-07-26 15:40:00,50.71,50.93,50.7,50.82,127751.0,49.7787,49.9946,49.7689,49.8867,127751.0
2023-07-26 15:50:00,50.75,50.95,50.6,50.95,291245.0,49.8179,50.0143,49.6707,50.0143,291245.0
2023-07-27 09:30:00,52.07,52.23,51.97,52.18,278607.0,51.1137,51.2708,51.0155,51.2217,278607.0
2023-07-27 09:40:00,52.18,52.2,52.03,52.09,177529.0,51.2217,51.2413,51.0744,51.1333,177529.0
2023-07-27 09:50:00,52.1,52.17,51.97,52.07,155834.0,51.1432,51.2119,51.0155,51.1137,155834.0
2023-07-27 10:00:00,52.06,52.09,51.83,51.87,177707.0,51.1039,51.1333,50.8781,50.9174,177707.0
2023-07-27 10:10:00,51.88,51.92,51.79,51.89,146076.0,50.9272,50.9665,50.8388,50.937,146076.0
2023-07-27 10:20:00,51.87,51.91,51.61,51.62,158256.0,50.9174,50.9566,50.6622,50.672,158256.0
2023-07-27 10:30:00,51.63,51.83,51.61,51.81,106638.0,50.6818,50.8781,50.6622,50.8585,106638.0
2023-07-27 10:40:00,51.81,51.89,51.77,51.79,116228.0,50.8585,50.937,50.8192,50.8388,116228.0
2023-07-27 10:50:00,51.81,51.82,51.49,51.55,119238.0,50.8585,50.8683,50.5444,50.6033,119238.0
2023-07-27 11:00:00,51.58,51.67,51.49,51.5,66976.0,50.6327,50.7211,50.5444,50.5542,66976.0
2023-07-27 11:10:00,51.5,51.57,51.43,51.56,86968.0,50.5542,50.6229,50.4855,50.6131,86968.0
2023-07-27 11:20:00,51.56,51.64,51.51,51.63,52592.0,50.6131,50.6916,50.564,50.6818,52592.0
2023-07-27 11:30:00,51.65,51.75,51.64,51.71,70036.0,50.7014,50.7996,50.6916,50.7603,70036.0
2023-07-27 11:40:00,51.71,51.72,51.49,51.52,75613.0,50.7603,50.7701,50.5444,50.5738,75613.0
2023-07-27 11:50:00,51.53,51.59,51.48,51.55,272662.0,50.5836,50.6425,50.5345,50.6033,272662.0
2023-07-27 12:00:00,51.55,51.71,51.53,51.7,55218.0,50.6033,50.7603,50.5836,50.7505,55218.0
2023-07-27 12:10:00,51.72,51.78,51.68,51.71,42015.0,50.7701,50.829,50.7309,50.7603,42015.0
2023-07-27 12:20:00,51.71,51.88,51.68,51.87,275385.0,50.7603,50.9272,50.7309,50.9174,275385.0
2023-07-27 12:30:00,51.87,51.93,51.85,51.9,86466.0,50.9174,50.9763,50.8977,50.9468,86466.0
2023-07-27 12:40:00,51.91,51.94,51.88,51.92,31731.0,50.9566,50.9861,50.9272,50.9665,31731.0
2023-07-27 12:50:00,51.91,51.91,51.8,51.87,67879.0,50.9566,50.9566,50.8487,50.9174,67879.0
2023-07-27 13:00:00,51.88,51.94,51.47,51.67,201066.0,50.9272,50.9861,50.5247,50.7211,201066.0
2023-07-27 13:10:00,51.67,51.73,51.36,51.38,201174.0,50.7211,50.78,50.4167,50.4364,201174.0
2023-07-27 13:20:00,51.37,51.39,51.16,51.17,198344.0,50.4266,50.4462,50.2204,50.2302,198344.0
2023-07-27 13:30:00,51.17,51.21,51.0,51.02,159516.0,50.2302,50.2695,50.0634,50.083,159516.0
2023-07-27 13:40:00,51.02,51.19,51.01,51.05,131814.0,50.083,50.2499,50.0732,50.1124,131814.0
2023-07-27 13:50:00,51.06,51.13,50.97,51.08,114897.0,50.1223,50.191,50.0339,50.1419,114897.0
2023-07-27 14:00:00,51.08,51.13,50.81,50.86,107739.0,50.1419,50.191,49.8768,49.9259,107739.0
2023-07-27 14:10:00,50.84,50.84,50.52,50.69,242213.0,49.9063,49.9063,49.5922,49.7591,242213.0
2023-07-27 14:20:00,50.7,50.78,50.35,50.38,294064.0,49.7689,49.8474,49.4253,49.4547,294064.0
2023-07-27 14:30:00,50.37,50.51,50.02,50.13,317253.0,49.4449,49.5824,49.1014,49.2093,317253.0
2023-07-27 14:40:00,50.12,50.35,50.09,50.24,187939.0,49.1995,49.4253,49.1701,49.3173,187939.0
2023-07-27 14:50:00,50.24,50.26,49.97,49.97,171196.0,49.3173,49.3369,49.0523,49.0523,171196.0
2023-07-27 15:00:00,49.97,50.08,49.86,50.08,141312.0,49.0523,49.1603,48.9443,49.1603,141312.0
2023-07-27 15:10:00,50.08,50.35,50.07,50.25,165221.0,49.1603,49.4253,49.1504,49.3271,165221.0
2023-07-27 15:20:00,50.25,50.26,49.95,49.98,111579.0,49.3271,49.3369,49.0326,49.0621,111579.0
2023-07-27 15:30:00,49.99,50.11,49.85,49.87,110186.0,49.0719,49.1897,48.9345,48.9541,110186.0
2023-07-27 15:40:00,49.88,49.93,49.58,49.66,171698.0,48.9639,49.013,48.6694,48.748,171698.0
2023-07-27 15:50:00,49.66,50.0,49.64,49.88,271928.0,48.748,49.0817,48.7283,48.9639,271928.0
2023-07-28 09:30:00,50.97,51.08,50.77,50.96,382520.0,50.0339,50.1419,49.8376,50.0241,382520.0
2023-07-28 09:40:00,50.98,51.16,50.95,51.15,176261.0,50.0437,50.2204,50.0143,50.2106,176261.0
2023-07-28 09:50:00,51.16,51.23,51.04,51.08,110284.0,50.2204,50.2891,50.1026,50.1419,110284.0
2023-07-28 10:00:00,51.09,51.3,51.09,51.23,148264.0,50.1517,50.3578,50.1517,50.2891,148264.0
2023-07-28 10:10:00,51.23,51.3,51.17,51.3,86567.0,50.2891,50.3578,50.2302,50.3578,86567.0
2023-07-28 10:20:00,51.29,51.32,51.04,51.17,112314.0,50.348,50.3775,50.1026,50.2302,112314.0
2023-07-28 10:30:00,51.17,51.3,51.1,51.11,114889.0,50.2302,50.3578,50.1615,50.1713,114889.0
2023-07-28 10:40:00,51.11,51.2,51.02,51.18,68574.0,50.1713,50.2597,50.083,50.2401,68574.0
2023-07-28 10:50:00,51.2,51.29,51.09,51.29,47699.0,50.2597,50.348,50.1517,50.348,47699.0
2023-07-28 11:00:00,51.3,51.32,51.23,51.29,65955.0,50.3578,50.3775,50.2891,50.348,65955.0
2023-07-28 11:10:00,51.3,51.43,51.23,51.41,96360.0,50.3578,50.4855,50.2891,50.4658,96360.0
2023-07-28 11:20:00,51.42,51.57,51.42,51.51,146484.0,50.4756,50.6229,50.4756,50.564,146484.0
2023-07-28 11:30:00,51.52,51.54,51.44,51.52,94775.0,50.5738,50.5934,50.4953,50.5738,94775.0
2023-07-28 11:40:00,51.52,51.62,51.48,51.55,82000.0,50.5738,50.672,50.5345,50.6033,82000.0
2023-07-28 11:50:00,51.54,51.6,51.5,51.6,72385.0,50.5934,50.6523,50.5542,50.6523,72385.0
2023-07-28 12:00:00,51.59,51.59,51.33,51.34,133523.0,50.6425,50.6425,50.3873,50.3971,133523.0
2023-07-28 12:10:00,51.34,51.5,51.34,51.43,66048.0,50.3971,50.5542,50.3971,50.4855,66048.0
2023-07-28 12:20:00,51.44,51.58,51.43,51.57,64291.0,50.4953,50.6327,50.4855,50.6229,64291.0
2023-07-28 12:30:00,51.56,51.56,51.46,51.47,29709.0,50.6131,50.6131,50.5149,50.5247,29709.0
2023-07-28 12:40:00,51.48,51.5,51.42,51.44,43253.0,50.5345,50.5542,50.4756,50.4953,43253.0
2023-07-28 12:50:00,51.46,51.52,51.34,51.39,31103.0,50.5149,50.5738,50.3971,50.4462,31103.0
2023-07-28 13:00:00,51.37,51.38,51.2,51.22,74963.0,50.4266,50.4364,50.2597,50.2793,74963.0
2023-07-28 13:10:00,51.21,51.32,51.18,51.25,46453.0,50.2695,50.3775,50.2401,50.3088,46453.0
2023-07-28 13:20:00,51.23,51.24,51.09,51.09,67235.0,50.2891,50.299,50.1517,50.1517,67235.0
2023-07-28 13:30:00,51.08,51.19,50.9,50.96,365192.0,50.1419,50.2499,49.9652,50.0241,365192.0
2023-07-28 13:40:00,50.97,50.98,50.73,50.77,150606.0,50.0339,50.0437,49.7983,49.8376,150606.0
2023-07-28 13:50:00,50.75,51.14,50.75,51.12,102826.0,49.8179,50.2008,49.8179,50.1812,102826.0
2023-07-28 14:00:00,51.12,51.28,51.11,51.26,295254.0,50.1812,50.3382,50.1713,50.3186,295254.0
2023-07-28 14:10:00,51.27,51.27,51.14,51.21,51935.0,50.3284,50.3284,50.2008,50.2695,51935.0
2023-07-28 14:20:00,51.21,51.34,51.19,51.33,59323.0,50.2695,50.3971,50.2499,50.3873,59323.0
2023-07-28 14:30:00,51.33,51.33,51.1,51.13,60318.0,50.3873,50.3873,50.1615,50.191,60318.0
2023-07-28 14:40:00,51.12,51.38,51.09,51.34,68924.0,50.1812,50.4364,50.1517,50.3971,68924.0
2023-07-28 14:50:00,51.33,51.48,51.31,51.37,65937.0,50.3873,50.5345,50.3677,50.4266,65937.0
2023-07-28 15:00:00,51.39,51.43,51.29,51.4,56872.0,50.4462,50.4855,50.348,50.456,56872.0
2023-07-28 15:10:00,51.37,51.47,51.35,51.44,42669.0,50.4266,50.5247,50.4069,50.4953,42669.0
2023-07-28 15:20:00,51.43,51.43,51.24,51.24,179726.0,50.4855,50.4855,50.299,50.299,179726.0
2023-07-28 15:30:00,51.23,51.38,51.22,51.24,79837.0,50.2891,50.4364,50.2793,50.299,79837.0
2023-07-28 15:40:00,51.25,51.3,51.17,51.19,107734.0,50.3088,50.3578,50.2302,50.2499,107734.0
2023-07-28 15:50:00,51.19,51.41,51.14,51.32,277958.0,50.2499,50.4658,50.2008,50.3775,277958.0
2023-07-31 09:30:00,51.5,51.62,51.42,51.57,306976.0,50.5542,50.672,50.4756,50.6229,306976.0
2023-07-31 09:40:00,51.56,51.74,51.56,51.62,268546.0,50.6131,50.7898,50.6131,50.672,268546.0
2023-07-31 09:50:00,51.63,51.71,51.18,51.34,250360.0,50.6818,50.7603,50.2401,50.3971,250360.0
2023-07-31 10:00:00,51.34,51.47,51.23,51.46,165076.0,50.3971,50.5247,50.2891,50.5149,165076.0
2023-07-31 10:10:00,51.46,51.52,51.4,51.43,82068.0,50.5149,50.5738,50.456,50.4855,82068.0
2023-07-31 10:20:00,51.44,51.58,51.43,51.58,70395.0,50.4953,50.6327,50.4855,50.6327,70395.0
2023-07-31 10:30:00,51.59,51.62,51.4,51.53,75949.0,50.6425,50.672,50.456,50.5836,75949.0
2023-07-31 10:40:00,51.53,51.57,51.42,51.54,143799.0,50.5836,50.6229,50.4756,50.5934,143799.0
2023-07-31 10:50:00,51.54,51.56,51.5,51.5,42555.0,50.5934,50.6131,50.5542,50.5542,42555.0
2023-07-31 11:00:00,51.52,51.58,51.48,51.58,37545.0,50.5738,50.6327,50.5345,50.6327,37545.0
2023-07-31 11:10:00,51.55,51.63,51.46,51.52,80045.0,50.6033,50.6818,50.5149,50.5738,80045.0
2023-07-31 11:20:00,51.52,51.53,51.38,51.44,42299.0,50.5738,50.5836,50.4364,50.4953,42299.0
2023-07-31 11:30:00,51.45,51.46,51.24,51.38,160898.0,50.5051,50.5149,50.299,50.4364,160898.0
2023-07-31 11:40:00,51.39,51.44,51.33,51.42,65657.0,50.4462,50.4953,50.3873,50.4756,65657.0
2023-07-31 11:50:00,51.43,51.43,51.24,51.32,99764.0,50.4855,50.4855,50.299,50.3775,99764.0
2023-07-31 12:00:00,51.32,51.4,51.29,51.34,51623.0,50.3775,50.456,50.348,50.3971,51623.0
2023-07-31 12:10:00,51.34,51.39,51.28,51.39,20730.0,50.3971,50.4462,50.3382,50.4462,20730.0
2023-07-31 12:20:00,51.38,51.42,51.36,51.41,47102.0,50.4364,50.4756,50.4167,50.4658,47102.0
2023-07-31 12:30:00,51.41,51.42,51.31,51.34,59980.0,50.4658,50.4756,50.3677,50.3971,59980.0
2023-07-31 12:40:00,51.33,51.33,51.24,51.31,57697.0,50.3873,50.3873,50.299,50.3677,57697.0
2023-07-31 12:50:00,51.3,51.31,51.17,51.21,113566.0,50.3578,50.3677,50.2302,50.2695,113566.0
2023-07-31 13:00:00,51.21,51.31,51.09,51.3,66522.0,50.2695,50.3677,50.1517,50.3578,66522.0
2023-07-31 13:10:00,51.32,51.35,51.14,51.16,73323.0,50.3775,50.4069,50.2008,50.2204,73323.0
2023-07-31 13:20:00,51.16,51.28,51.16,51.25,40044.0,50.2204,50.3382,50.2204,50.3088,40044.0
2023-07-31 13:30:00,51.22,51.4,51.21,51.4,42246.0,50.2793,50.456,50.2695,50.456,42246.0
2023-07-31 13:40:00,51.39,51.39,51.31,51.34,28865.0,50.4462,50.4462,50.3677,50.3971,28865.0
2023-07-31 13:50:00,51.34,51.34,51.25,51.3,40070.0,50.3971,50.3971,50.3088,50.3578,40070.0
2023-07-31 14:00:00,51.31,51.36,51.25,51.25,62793.0,50.3677,50.4167,50.3088,50.3088,62793.0
2023-07-31 14:10:00,51.23,51.27,51.22,51.25,30478.0,50.2891,50.3284,50.2793,50.3088,30478.0
2023-07-31 14:20:00,51.23,51.27,51.18,51.24,31002.0,50.2891,50.3284,50.2401,50.299,31002.0
2023-07-31 14:30:00,51.25,51.3,51.21,51.24,30969.0,50.3088,50.3578,50.2695,50.299,30969.0
2023-07-31 14:40:00,51.24,51.3,51.21,51.3,38109.0,50.299,50.3578,50.2695,50.3578,38109.0
2023-07-31 14:50:00,51.31,51.39,51.3,51.36,83022.0,50.3677,50.4462,50.3578,50.4167,83022.0
2023-07-31 15:00:00,51.37,51.37,51.21,51.22,43584.0,50.4266,50.4266,50.2695,50.2793,43584.0
2023-07-31 15:10:00,51.21,51.25,51.16,51.24,49736.0,50.2695,50.3088,50.2204,50.299,49736.0
2023-07-31 15:20:00,51.24,51.28,51.17,51.23,41314.0,50.299,50.3382,50.2302,50.2891,41314.0
2023-07-31 15:30:00,51.24,51.27,51.08,51.09,109064.0,50.299,50.3284,50.1419,50.1517,109064.0
2023-07-31 15:40:00,51.09,51.2,51.03,51.08,85545.0,50.1517,50.2597,50.0928,50.1419,85545.0
2023-07-31 15:50:00,51.06,51.63,51.05,51.61,461024.0,50.1223,50.6818,50.1124,50.6622,461024.0
2023-08-01 09:30:00,51.08,51.3,51.01,51.24,263693.0,50.1419,50.3578,50.0732,50.299,263693.0
2023-08-01 09:40:00,51.23,51.26,51.12,51.17,119612.0,50.2891,50.3186,50.1812,50.2302,119612.0
2023-08-01 09:50:00,51.17,51.29,51.15,51.26,78564.0,50.2302,50.348,50.2106,50.3186,78564.0
2023-08-01 10:00:00,51.23,51.4,51.18,51.26,197813.0,50.2891,50.456,50.2401,50.3186,197813.0
2023-08-01 10:10:00,51.25,51.27,50.82,50.89,252228.0,50.3088,50.3284,49.8867,49.9554,252228.0
2023-08-01 10:20:00,50.89,50.98,50.86,50.96,113019.0,49.9554,50.0437,49.9259,50.0241,113019.0
2023-08-01 10:30:00,50.96,51.11,50.92,51.07,117946.0,50.0241,50.1713,49.9848,50.1321,117946.0
2023-08-01 10:40:00,51.08,51.18,51.01,51.14,91172.0,50.1419,50.2401,50.0732,50.2008,91172.0
2023-08-01 10:50:00,51.14,51.21,51.06,51.1,74870.0,50.2008,50.2695,50.1223,50.1615,74870.0
2023-08-01 11:00:00,51.11,51.15,51.0,51.06,78049.0,50.1713,50.2106,50.0634,50.1223,78049.0
2023-08-01 11:10:00,51.08,51.11,50.93,51.0,69353.0,50.1419,50.1713,49.9946,50.0634,69353.0
2023-08-01 11:20:00,50.99,51.11,50.93,51.08,42779.0,50.0535,50.1713,49.9946,50.1419,42779.0
2023-08-01 11:30:00,51.07,51.1,50.97,51.05,70520.0,50.1321,50.1615,50.0339,50.1124,70520.0
2023-08-01 11:40:00,51.06,51.06,50.92,50.96,52561.0,50.1223,50.1223,49.9848,50.0241,52561.0
2023-08-01 11:50:00,50.98,51.08,50.96,51.04,69039.0,50.0437,50.1419,50.0241,50.1026,69039.0
2023-08-01 12:00:00,51.04,51.06,50.96,51.01,43878.0,50.1026,50.1223,50.0241,50.0732,43878.0
2023-08-01 12:10:00,51.02,51.08,50.98,50.99,29661.0,50.083,50.1419,50.0437,50.0535,29661.0
2023-08-01 12:20:00,50.99,50.99,50.88,50.92,31628.0,50.0535,50.0535,49.9456,49.9848,31628.0
2023-08-01 12:30:00,50.91,51.0,50.81,50.97,53001.0,49.975,50.0634,49.8768,50.0339,53001.0
2023-08-01 12:40:00,50.97,51.04,50.97,51.01,40802.0,50.0339,50.1026,50.0339,50.0732,40802.0
2023-08-01 12:50:00,51.01,51.11,50.96,51.1,61150.0,50.0732,50.1713,50.0241,50.1615,61150.0
2023-08-01 13:00:00,51.1,51.16,51.08,51.08,43939.0,50.1615,50.2204,50.1419,50.1419,43939.0
2023-08-01 13:10:00,51.08,51.12,51.05,51.05,20768.0,50.1419,50.1812,50.1124,50.1124,20768.0
2023-08-01 13:20:00,51.07,51.13,51.07,51.09,43164.0,50.1321,50.191,50.1321,50.1517,43164.0
2023-08-01 13:30:00,51.1,51.1,50.97,51.0,46036.0,50.1615,50.1615,50.0339,50.0634,46036.0
2023-08-01 13:40:00,50.99,51.07,50.98,51.05,20532.0,50.0535,50.1321,50.0437,50.1124,20532.0
2023-08-01 13:50:00,51.06,51.15,51.06,51.13,38583.0,50.1223,50.2106,50.1223,50.191,38583.0
2023-08-01 14:00:00,51.14,51.21,51.13,51.19,53187.0,50.2008,50.2695,50.191,50.2499,53187.0
2023-08-01 14:10:00,51.2,51.31,51.15,51.29,52455.0,50.2597,50.3677,50.2106,50.348,52455.0
2023-08-01 14:20:00,51.29,51.29,51.13,51.19,67891.0,50.348,50.348,50.191,50.2499,67891.0
2023-08-01 14:30:00,51.19,51.27,51.17,51.26,56510.0,50.2499,50.3284,50.2302,50.3186,56510.0
2023-08-01 14:40:00,51.26,51.28,51.2,51.27,23475.0,50.3186,50.3382,50.2597,50.3284,23475.0
2023-08-01 14:50:00,51.28,51.28,51.16,51.23,76371.0,50.3382,50.3382,50.2204,50.2891,76371.0
2023-08-01 15:00:00,51.23,51.31,51.23,51.3,47650.0,50.2891,50.3677,50.2891,50.3578,47650.0
2023-08-01 15:10:00,51.31,51.32,51.25,51.26,25023.0,50.3677,50.3775,50.3088,50.3186,25023.0
2023-08-01 15:20:00,51.25,51.28,51.16,51.21,84693.0,50.3088,50.3382,50.2204,50.2695,84693.0
2023-08-01 15:30:00,51.22,51.28,51.14,51.17,58984.0,50.2793,50.3382,50.2008,50.2302,58984.0
2023-08-01 15:40:00,51.17,51.21,51.05,51.2,76129.0,50.2302,50.2695,50.1124,50.2597,76129.0
2023-08-01 15:50:00,51.21,51.29,51.12,51.13,244659.0,50.2695,50.348,50.1812,50.191,244659.0
2023-08-02 09:30:00,50.03,50.09,49.73,49.95,463036.0,49.1112,49.1701,48.8167,49.0326,463036.0
2023-08-02 09:40:00,49.96,50.13,49.87,50.01,359373.0,49.0425,49.2093,48.9541,49.0915,359373.0
2023-08-02 09:50:00,50.0,50.0,49.83,49.95,103199.0,49.0817,49.0817,48.9148,49.0326,103199.0
2023-08-02 10:00:00,49.95,49.98,49.65,49.68,162827.0,49.0326,49.0621,48.7382,48.7676,162827.0
2023-08-02 10:10:00,49.68,49.71,49.48,49.6,269986.0,48.7676,48.797,48.5713,48.6891,269986.0
2023-08-02 10:20:00,49.6,49.74,49.57,49.62,202919.0,48.6891,48.8265,48.6596,48.7087,202919.0
2023-08-02 10:30:00,49.63,49.72,49.54,49.57,109637.0,48.7185,48.8069,48.6302,48.6596,109637.0
2023-08-02 10:40:00,49.56,49.6,49.28,49.31,235773.0,48.6498,48.6891,48.3749,48.4044,235773.0
2023-08-02 10:50:00,49.3,49.37,49.1,49.15,233453.0,48.3946,48.4633,48.1983,48.2473,233453.0
2023-08-02 11:00:00,49.15,49.29,49.14,49.28,128687.0,48.2473,48.3848,48.2375,48.3749,128687.0
2023-08-02 11:10:00,49.28,49.35,49.13,49.14,106949.0,48.3749,48.4437,48.2277,48.2375,106949.0
2023-08-02 11:20:00,49.14,49.39,49.13,49.34,127254.0,48.2375,48.4829,48.2277,48.4338,127254.0
2023-08-02 11:30:00,49.33,49.51,49.29,49.42,129831.0,48.424,48.6007,48.3848,48.5124,129831.0
2023-08-02 11:40:00,49.4,49.41,49.21,49.24,112171.0,48.4927,48.5026,48.3062,48.3357,112171.0
2023-08-02 11:50:00,49.24,49.25,49.05,49.05,121900.0,48.3357,48.3455,48.1492,48.1492,121900.0
2023-08-02 12:00:00,49.05,49.1,48.96,49.0,170273.0,48.1492,48.1983,48.0608,48.1001,170273.0
2023-08-02 12:10:00,49.01,49.17,48.94,49.15,127812.0,48.1099,48.267,48.0412,48.2473,127812.0
2023-08-02 12:20:00,49.16,49.17,48.95,49.03,114873.0,48.2572,48.267,48.051,48.1295,114873.0
2023-08-02 12:30:00,49.03,49.31,48.98,49.23,227107.0,48.1295,48.4044,48.0805,48.3259,227107.0
2023-08-02 12:40:00,49.24,49.32,49.15,49.3,123405.0,48.3357,48.4142,48.2473,48.3946,123405.0
2023-08-02 12:50:00,49.3,49.3,49.12,49.24,70905.0,48.3946,48.3946,48.2179,48.3357,70905.0
2023-08-02 13:00:00,49.23,49.36,49.23,49.27,99358.0,48.3259,48.4535,48.3259,48.3651,99358.0
2023-08-02 13:10:00,49.28,49.34,49.21,49.29,65541.0,48.3749,48.4338,48.3062,48.3848,65541.0
2023-08-02 13:20:00,49.28,49.33,49.19,49.32,60236.0,48.3749,48.424,48.2866,48.4142,60236.0
2023-08-02 13:30:00,49.33,49.43,49.27,49.37,96122.0,48.424,48.5222,48.3651,48.4633,96122.0
2023-08-02 13:40:00,49.37,49.4,49.2,49.22,78803.0,48.4633,48.4927,48.2964,48.316,78803.0
2023-08-02 13:50:00,49.22,49.24,49.1,49.14,68885.0,48.316,48.3357,48.1983,48.2375,68885.0
2023-08-02 14:00:00,49.15,49.25,49.13,49.25,43884.0,48.2473,48.3455,48.2277,48.3455,43884.0
2023-08-02 14:10:00,49.25,49.31,49.15,49.3,61736.0,48.3455,48.4044,48.2473,48.3946,61736.0
2023-08-02 14:20:00,49.28,49.29,49.16,49.22,38415.0,48.3749,48.3848,48.2572,48.316,38415.0
2023-08-02 14:30:00,49.21,49.26,49.12,49.14,47699.0,48.3062,48.3553,48.2179,48.2375,47699.0
2023-08-02 14:40:00,49.14,49.18,49.04,49.16,126891.0,48.2375,48.2768,48.1394,48.2572,126891.0
2023-08-02 14:50:00,49.17,49.21,49.11,49.15,29306.0,48.267,48.3062,48.2081,48.2473,29306.0
2023-08-02 15:00:00,49.14,49.25,49.05,49.08,54161.0,48.2375,48.3455,48.1492,48.1786,54161.0
2023-08-02 15:10:00,49.07,49.08,48.91,48.98,84460.0,48.1688,48.1786,48.0117,48.0805,84460.0
2023-08-02 15:20:00,48.98,49.04,48.74,48.75,140014.0,48.0805,48.1394,47.8449,47.8547,140014.0
2023-08-02 15:30:00,48.77,48.95,48.73,48.9,85457.0,47.8743,48.051,47.835,48.0019,85457.0
2023-08-02 15:40:00,48.91,49.12,48.85,49.09,152182.0,48.0117,48.2179,47.9528,48.1884,152182.0
2023-08-02 15:50:00,49.09,49.17,48.97,49.01,313167.0,48.1884,48.267,48.0706,48.1099,313167.0
2023-08-03 09:30:00,48.25,48.46,48.14,48.3,546354.0,47.3639,47.57,47.2559,47.4129,546354.0
2023-08-03 09:40:00,48.3,48.42,48.14,48.38,274005.0,47.4129,47.5307,47.2559,47.4915,274005.0
2023-08-03 09:50:00,48.37,48.57,48.35,48.47,135299.0,47.4817,47.678,47.462,47.5798,135299.0
2023-08-03 10:00:00,48.46,48.67,48.37,48.38,344233.0,47.57,47.7761,47.4817,47.4915,344233.0
2023-08-03 10:10:00,48.39,48.49,48.3,48.44,179083.0,47.5013,47.5995,47.4129,47.5504,179083.0
2023-08-03 10:20:00,48.44,48.44,48.05,48.06,219760.0,47.5504,47.5504,47.1675,47.1774,219760.0
2023-08-03 10:30:00,48.06,48.37,48.04,48.33,225447.0,47.1774,47.4817,47.1577,47.4424,225447.0
2023-08-03 10:40:00,48.33,48.4,48.27,48.38,112386.0,47.4424,47.5111,47.3835,47.4915,112386.0
2023-08-03 10:50:00,48.37,48.42,48.19,48.41,111690.0,47.4817,47.5307,47.305,47.5209,111690.0
2023-08-03 11:00:00,48.41,48.53,48.36,48.49,92410.0,47.5209,47.6387,47.4718,47.5995,92410.0
2023-08-03 11:10:00,48.5,48.73,48.45,48.7,131275.0,47.6093,47.835,47.5602,47.8056,131275.0
2023-08-03 11:20:00,48.7,48.75,48.65,48.7,93407.0,47.8056,47.8547,47.7565,47.8056,93407.0
2023-08-03 11:30:00,48.71,48.75,48.63,48.7,72740.0,47.8154,47.8547,47.7369,47.8056,72740.0
2023-08-03 11:40:00,48.69,48.74,48.6,48.72,54271.0,47.7958,47.8449,47.7074,47.8252,54271.0
2023-08-03 11:50:00,48.72,48.86,48.64,48.67,133153.0,47.8252,47.9627,47.7467,47.7761,133153.0
2023-08-03 12:00:00,48.66,48.74,48.62,48.71,63690.0,47.7663,47.8449,47.7271,47.8154,63690.0
2023-08-03 12:10:00,48.71,48.81,48.67,48.8,52075.0,47.8154,47.9136,47.7761,47.9038,52075.0
2023-08-03 12:20:00,48.8,48.83,48.74,48.79,66303.0,47.9038,47.9332,47.8449,47.8939,66303.0
2023-08-03 12:30:00,48.8,48.89,48.79,48.85,58576.0,47.9038,47.9921,47.8939,47.9528,58576.0
2023-08-03 12:40:00,48.85,49.13,48.85,49.12,156872.0,47.9528,48.2277,47.9528,48.2179,156872.0
2023-08-03 12:50:00,49.13,49.14,49.02,49.08,51678.0,48.2277,48.2375,48.1197,48.1786,51678.0
2023-08-03 13:00:00,49.09,49.12,48.97,49.02,160182.0,48.1884,48.2179,48.0706,48.1197,160182.0
2023-08-03 13:10:00,49.02,49.1,48.99,49.05,83002.0,48.1197,48.1983,48.0903,48.1492,83002.0
2023-08-03 13:20:00,49.05,49.15,49.03,49.05,60101.0,48.1492,48.2473,48.1295,48.1492,60101.0
2023-08-03 13:30:00,49.05,49.09,48.92,49.01,59100.0,48.1492,48.1884,48.0216,48.1099,59100.0
2023-08-03 13:40:00,49.0,49.0,48.82,48.89,75786.0,48.1001,48.1001,47.9234,47.9921,75786.0
2023-08-03 13:50:00,48.88,48.89,48.72,48.74,68517.0,47.9823,47.9921,47.8252,47.8449,68517.0
2023-08-03 14:00:00,48.74,48.79,48.65,48.71,117143.0,47.8449,47.8939,47.7565,47.8154,117143.0
2023-08-03 14:10:00,48.71,48.86,48.68,48.86,46313.0,47.8154,47.9627,47.786,47.9627,46313.0
2023-08-03 14:20:00,48.86,48.92,48.81,48.83,50053.0,47.9627,48.0216,47.9136,47.9332,50053.0
2023-08-03 14:30:00,48.85,48.89,48.67,48.77,58515.0,47.9528,47.9921,47.7761,47.8743,58515.0
2023-08-03 14:40:00,48.78,48.9,48.77,48.78,36951.0,47.8841,48.0019,47.8743,47.8841,36951.0
2023-08-03 14:50:00,48.8,48.94,48.77,48.89,55747.0,47.9038,48.0412,47.8743,47.9921,55747.0
2023-08-03 15:00:00,48.9,48.91,48.7,48.75,65394.0,48.0019,48.0117,47.8056,47.8547,65394.0
2023-08-03 15:10:00,48.75,48.75,48.51,48.63,129061.0,47.8547,47.8547,47.6191,47.7369,129061.0
2023-08-03 15:20:00,48.62,48.72,48.59,48.65,66772.0,47.7271,47.8252,47.6976,47.7565,66772.0
2023-08-03 15:30:00,48.65,48.76,48.59,48.63,64031.0,47.7565,47.8645,47.6976,47.7369,64031.0
2023-08-03 15:40:00,48.64,48.68,48.57,48.58,56286.0,47.7467,47.786,47.678,47.6878,56286.0
2023-08-03 15:50:00,48.58,48.78,48.5,48.53,176498.0,47.6878,47.8841,47.6093,47.6387,176498.0
2023-08-04 09:30:00,49.1,49.46,49.0,49.44,562589.0,48.1983,48.5516,48.1001,48.532,562589.0
2023-08-04 09:40:00,49.44,49.49,49.23,49.42,356097.0,48.532,48.5811,48.3259,48.5124,356097.0
2023-08-04 09:50:00,49.43,49.48,48.93,48.98,227486.0,48.5222,48.5713,48.0314,48.0805,227486.0
2023-08-04 10:00:00,48.98,49.0,48.49,48.64,391323.0,48.0805,48.1001,47.5995,47.7467,391323.0
2023-08-04 10:10:00,48.64,48.9,48.59,48.89,246790.0,47.7467,48.0019,47.6976,47.9921,246790.0
2023-08-04 10:20:00,48.89,49.04,48.82,49.01,183346.0,47.9921,48.1394,47.9234,48.1099,183346.0
2023-08-04 10:30:00,49.03,49.28,49.02,49.19,203145.0,48.1295,48.3749,48.1197,48.2866,203145.0
2023-08-04 10:40:00,49.18,49.29,49.14,49.22,83517.0,48.2768,48.3848,48.2375,48.316,83517.0
2023-08-04 10:50:00,49.21,49.34,49.13,49.31,74126.0,48.3062,48.4338,48.2277,48.4044,74126.0
2023-08-04 11:00:00,49.3,49.39,49.25,49.34,98412.0,48.3946,48.4829,48.3455,48.4338,98412.0
2023-08-04 11:10:00,49.36,49.36,49.25,49.3,38540.0,48.4535,48.4535,48.3455,48.3946,38540.0
2023-08-04 11:20:00,49.31,49.39,49.28,49.38,66072.0,48.4044,48.4829,48.3749,48.4731,66072.0
2023-08-04 11:30:00,49.38,49.41,49.28,49.28,157307.0,48.4731,48.5026,48.3749,48.3749,157307.0
2023-08-04 11:40:00,49.26,49.5,49.24,49.5,92806.0,48.3553,48.5909,48.3357,48.5909,92806.0
2023-08-04 11:50:00,49.49,49.51,49.4,49.47,46316.0,48.5811,48.6007,48.4927,48.5615,46316.0
2023-08-04 12:00:00,49.47,49.51,49.39,49.4,38448.0,48.5615,48.6007,48.4829,48.4927,38448.0
2023-08-04 12:10:00,49.39,49.51,49.37,49.5,61980.0,48.4829,48.6007,48.4633,48.5909,61980.0
2023-08-04 12:20:00,49.5,49.69,49.41,49.68,96005.0,48.5909,48.7774,48.5026,48.7676,96005.0
2023-08-04 12:30:00,49.69,49.73,49.61,49.69,67484.0,48.7774,48.8167,48.6989,48.7774,67484.0
2023-08-04 12:40:00,49.7,49.82,49.68,49.76,57693.0,48.7872,48.905,48.7676,48.8461,57693.0
2023-08-04 12:50:00,49.76,49.82,49.75,49.77,27766.0,48.8461,48.905,48.8363,48.8559,27766.0
2023-08-04 13:00:00,49.77,49.78,49.57,49.62,79071.0,48.8559,48.8658,48.6596,48.7087,79071.0
2023-08-04 13:10:00,49.62,49.63,49.55,49.6,54574.0,48.7087,48.7185,48.64,48.6891,54574.0
2023-08-04 13:20:00,49.59,49.6,49.34,49.42,115343.0,48.6793,48.6891,48.4338,48.5124,115343.0
2023-08-04 13:30:00,49.4,49.48,49.31,49.35,102431.0,48.4927,48.5713,48.4044,48.4437,102431.0
2023-08-04 13:40:00,49.33,49.46,49.27,49.41,66487.0,48.424,48.5516,48.3651,48.5026,66487.0
2023-08-04 13:50:00,49.4,49.41,49.09,49.13,109323.0,48.4927,48.5026,48.1884,48.2277,109323.0
2023-08-04 14:00:00,49.13,49.13,48.64,48.73,506593.0,48.2277,48.2277,47.7467,47.835,506593.0
2023-08-04 14:10:00,48.72,48.85,48.45,48.57,280659.0,47.8252,47.9528,47.5602,47.678,280659.0
2023-08-04 14:20:00,48.56,48.57,48.2,48.29,250836.0,47.6682,47.678,47.3148,47.4031,250836.0
2023-08-04 14:30:00,48.28,48.38,48.05,48.06,196137.0,47.3933,47.4915,47.1675,47.1774,196137.0
2023-08-04 14:40:00,48.06,48.21,47.95,48.05,204424.0,47.1774,47.3246,47.0694,47.1675,204424.0
2023-08-04 14:50:00,48.05,48.24,47.83,47.93,245612.0,47.1675,47.354,46.9516,47.0497,245612.0
2023-08-04 15:00:00,47.93,48.07,47.8,47.83,168334.0,47.0497,47.1872,46.9221,46.9516,168334.0
2023-08-04 15:10:00,47.81,48.14,47.81,47.96,113591.0,46.9319,47.2559,46.9319,47.0792,113591.0
2023-08-04 15:20:00,47.94,48.03,47.82,47.95,87470.0,47.0596,47.1479,46.9418,47.0694,87470.0
2023-08-04 15:30:00,47.94,48.01,47.72,47.75,139285.0,47.0596,47.1283,46.8436,46.873,139285.0
2023-08-04 15:40:00,47.76,47.81,47.69,47.75,193756.0,46.8829,46.9319,46.8141,46.873,193756.0
2023-08-04 15:50:00,47.73,47.86,47.67,47.84,350145.0,46.8534,46.981,46.7945,46.9614,350145.0
2023-08-07 09:30:00,48.43,48.73,48.42,48.59,284641.0,47.5406,47.835,47.5307,47.6976,284641.0
2023-08-07 09:40:00,48.6,48.66,48.29,48.31,331755.0,47.7074,47.7663,47.4031,47.4228,331755.0
2023-08-07 09:50:00,48.32,48.59,48.32,48.37,407366.0,47.4326,47.6976,47.4326,47.4817,407366.0
2023-08-07 10:00:00,48.36,48.61,48.2,48.61,296310.0,47.4718,47.7173,47.3148,47.7173,296310.0
2023-08-07 10:10:00,48.59,48.69,48.48,48.68,241726.0,47.6976,47.7958,47.5896,47.786,241726.0
2023-08-07 10:20:00,48.69,48.77,48.62,48.73,128277.0,47.7958,47.8743,47.7271,47.835,128277.0
2023-08-07 10:30:00,48.72,48.79,48.6,48.74,110305.0,47.8252,47.8939,47.7074,47.8449,110305.0
2023-08-07 10:40:00,48.74,48.82,48.61,48.7,120613.0,47.8449,47.9234,47.7173,47.8056,120613.0
2023-08-07 10:50:00,48.7,48.71,48.49,48.56,95876.0,47.8056,47.8154,47.5995,47.6682,95876.0
2023-08-07 11:00:00,48.54,48.62,48.38,48.45,88432.0,47.6485,47.7271,47.4915,47.5602,88432.0
2023-08-07 11:10:00,48.45,48.57,48.32,48.33,98516.0,47.5602,47.678,47.4326,47.4424,98516.0
2023-08-07 11:20:00,48.34,48.5,48.33,48.42,86585.0,47.4522,47.6093,47.4424,47.5307,86585.0
2023-08-07 11:30:00,48.41,48.51,48.29,48.45,109482.0,47.5209,47.6191,47.4031,47.5602,109482.0
2023-08-07 11:40:00,48.45,48.55,48.44,48.53,71225.0,47.5602,47.6584,47.5504,47.6387,71225.0
2023-08-07 11:50:00,48.53,48.73,48.51,48.69,70108.0,47.6387,47.835,47.6191,47.7958,70108.0
2023-08-07 12:00:00,48.7,48.73,48.66,48.68,45804.0,47.8056,47.835,47.7663,47.786,45804.0
2023-08-07 12:10:00,48.68,48.73,48.61,48.66,62903.0,47.786,47.835,47.7173,47.7663,62903.0
2023-08-07 12:20:00,48.65,48.74,48.57,48.71,55472.0,47.7565,47.8449,47.678,47.8154,55472.0
2023-08-07 12:30:00,48.72,48.73,48.55,48.56,50251.0,47.8252,47.835,47.6584,47.6682,50251.0
2023-08-07 12:40:00,48.54,48.65,48.52,48.65,50008.0,47.6485,47.7565,47.6289,47.7565,50008.0
2023-08-07 12:50:00,48.65,48.79,48.63,48.74,50044.0,47.7565,47.8939,47.7369,47.8449,50044.0
2023-08-07 13:00:00,48.75,48.78,48.7,48.75,36202.0,47.8547,47.8841,47.8056,47.8547,36202.0
2023-08-07 13:10:00,48.76,48.84,48.7,48.79,91739.0,47.8645,47.943,47.8056,47.8939,91739.0
2023-08-07 13:20:00,48.79,48.82,48.71,48.73,90962.0,47.8939,47.9234,47.8154,47.835,90962.0
2023-08-07 13:30:00,48.74,48.79,48.69,48.76,54283.0,47.8449,47.8939,47.7958,47.8645,54283.0
2023-08-07 13:40:00,48.76,48.89,48.69,48.84,50785.0,47.8645,47.9921,47.7958,47.943,50785.0
2023-08-07 13:50:00,48.83,48.91,48.78,48.91,60835.0,47.9332,48.0117,47.8841,48.0117,60835.0
2023-08-07 14:00:00,48.91,49.01,48.84,48.88,84157.0,48.0117,48.1099,47.943,47.9823,84157.0
2023-08-07 14:10:00,48.88,48.89,48.79,48.86,57126.0,47.9823,47.9921,47.8939,47.9627,57126.0
2023-08-07 14:20:00,48.86,48.88,48.69,48.72,66060.0,47.9627,47.9823,47.7958,47.8252,66060.0
2023-08-07 14:30:00,48.73,48.94,48.72,48.86,66377.0,47.835,48.0412,47.8252,47.9627,66377.0
2023-08-07 14:40:00,48.87,48.88,48.81,48.87,52232.0,47.9725,47.9823,47.9136,47.9725,52232.0
2023-08-07 14:50:00,48.88,48.93,48.81,48.89,66041.0,47.9823,48.0314,47.9136,47.9921,66041.0
2023-08-07 15:00:00,48.89,48.98,48.86,48.87,61224.0,47.9921,48.0805,47.9627,47.9725,61224.0
2023-08-07 15:10:00,48.87,48.91,48.78,48.81,70610.0,47.9725,48.0117,47.8841,47.9136,70610.0
2023-08-07 15:20:00,48.81,48.87,48.75,48.76,56721.0,47.9136,47.9725,47.8547,47.8645,56721.0
2023-08-07 15:30:00,48.76,48.87,48.72,48.84,78970.0,47.8645,47.9725,47.8252,47.943,78970.0
2023-08-07 15:40:00,48.84,48.91,48.81,48.89,70161.0,47.943,48.0117,47.9136,47.9921,70161.0
2023-08-07 15:50:00,48.88,49.13,48.88,49.08,243287.0,47.9823,48.2277,47.9823,48.1786,243287.0
2023-08-08 09:30:00,48.18,48.22,47.94,47.99,312772.0,47.2951,47.3344,47.0596,47.1086,312772.0
2023-08-08 09:40:00,48.0,48.06,47.59,47.62,419397.0,47.1185,47.1774,46.716,46.7454,419397.0
2023-08-08 09:50:00,47.61,47.76,47.55,47.7,291702.0,46.7356,46.8829,46.6767,46.824,291702.0
2023-08-08 10:00:00,47.7,47.8,47.57,47.74,233387.0,46.824,46.9221,46.6964,46.8632,233387.0
2023-08-08 10:10:00,47.75,47.76,47.32,47.44,322174.0,46.873,46.8829,46.4509,46.5687,322174.0
2023-08-08 10:20:00,47.44,47.6,47.33,47.59,139279.0,46.5687,46.7258,46.4608,46.716,139279.0
2023-08-08 10:30:00,47.58,47.58,47.39,47.5,157027.0,46.7062,46.7062,46.5197,46.6276,157027.0
2023-08-08 10:40:00,47.51,47.65,47.43,47.5,145899.0,46.6375,46.7749,46.5589,46.6276,145899.0
2023-08-08 10:50:00,47.48,47.58,47.36,47.36,105524.0,46.608,46.7062,46.4902,46.4902,105524.0
2023-08-08 11:00:00,47.37,47.41,47.29,47.39,163255.0,46.5,46.5393,46.4215,46.5197,163255.0
2023-08-08 11:10:00,47.39,47.52,47.31,47.51,104531.0,46.5197,46.6473,46.4411,46.6375,104531.0
2023-08-08 11:20:00,47.51,47.61,47.45,47.59,103788.0,46.6375,46.7356,46.5786,46.716,103788.0
2023-08-08 11:30:00,47.58,47.61,47.5,47.58,111947.0,46.7062,46.7356,46.6276,46.7062,111947.0
2023-08-08 11:40:00,47.58,47.58,47.39,47.41,181227.0,46.7062,46.7062,46.5197,46.5393,181227.0
2023-08-08 11:50:00,47.42,47.49,47.37,47.42,58175.0,46.5491,46.6178,46.5,46.5491,58175.0
2023-08-08 12:00:00,47.41,47.63,47.4,47.62,106494.0,46.5393,46.7552,46.5295,46.7454,106494.0
2023-08-08 12:10:00,47.62,47.72,47.6,47.71,85692.0,46.7454,46.8436,46.7258,46.8338,85692.0
2023-08-08 12:20:00,47.72,47.72,47.62,47.66,78365.0,46.8436,46.8436,46.7454,46.7847,78365.0
2023-08-08 12:30:00,47.67,47.83,47.67,47.73,98736.0,46.7945,46.9516,46.7945,46.8534,98736.0
2023-08-08 12:40:00,47.74,47.77,47.6,47.65,67916.0,46.8632,46.8927,46.7258,46.7749,67916.0
2023-08-08 12:50:00,47.65,47.72,47.6,47.7,38433.0,46.7749,46.8436,46.7258,46.824,38433.0
2023-08-08 13:00:00,47.71,47.85,47.7,47.78,109025.0,46.8338,46.9712,46.824,46.9025,109025.0
2023-08-08 13:10:00,47.77,47.97,47.71,47.89,99284.0,46.8927,47.089,46.8338,47.0105,99284.0
2023-08-08 13:20:00,47.89,47.95,47.73,47.82,100070.0,47.0105,47.0694,46.8534,46.9418,100070.0
2023-08-08 13:30:00,47.82,47.91,47.7,47.9,77936.0,46.9418,47.0301,46.824,47.0203,77936.0
2023-08-08 13:40:00,47.89,47.94,47.83,47.84,83937.0,47.0105,47.0596,46.9516,46.9614,83937.0
2023-08-08 13:50:00,47.82,47.96,47.82,47.92,64102.0,46.9418,47.0792,46.9418,47.0399,64102.0
2023-08-08 14:00:00,47.93,47.95,47.83,47.89,76961.0,47.0497,47.0694,46.9516,47.0105,76961.0
2023-08-08 14:10:00,47.89,48.16,47.85,48.11,130458.0,47.0105,47.2755,46.9712,47.2264,130458.0
2023-08-08 14:20:00,48.11,48.16,48.03,48.06,74939.0,47.2264,47.2755,47.1479,47.1774,74939.0
2023-08-08 14:30:00,48.07,48.12,48.03,48.06,57408.0,47.1872,47.2363,47.1479,47.1774,57408.0
2023-08-08 14:40:00,48.06,48.08,47.99,48.05,47297.0,47.1774,47.197,47.1086,47.1675,47297.0
2023-08-08 14:50:00,48.07,48.36,48.06,48.28,134965.0,47.1872,47.4718,47.1774,47.3933,134965.0
2023-08-08 15:00:00,48.28,48.37,48.22,48.27,203336.0,47.3933,47.4817,47.3344,47.3835,203336.0
2023-08-08 15:10:00,48.27,48.32,48.24,48.26,61268.0,47.3835,47.4326,47.354,47.3737,61268.0
2023-08-08 15:20:00,48.27,48.42,48.26,48.37,95707.0,47.3835,47.5307,47.3737,47.4817,95707.0
2023-08-08 15:30:00,48.37,48.38,48.24,48.32,96225.0,47.4817,47.4915,47.354,47.4326,96225.0
2023-08-08 15:40:00,48.32,48.56,48.32,48.5,194313.0,47.4326,47.6682,47.4326,47.6093,194313.0
2023-08-08 15:50:00,48.49,48.57,48.4,48.42,335806.0,47.5995,47.678,47.5111,47.5307,335806.0
2023-08-09 09:30:00,48.51,48.54,48.28,48.3,183994.0,47.6191,47.6485,47.3933,47.4129,183994.0
2023-08-09 09:40:00,48.29,48.39,48.19,48.31,178636.0,47.4031,47.5013,47.305,47.4228,178636.0
2023-08-09 09:50:00,48.3,48.34,48.17,48.27,106665.0,47.4129,47.4522,47.2853,47.3835,106665.0
2023-08-09 10:00:00,48.27,48.42,48.2,48.21,113214.0,47.3835,47.5307,47.3148,47.3246,113214.0
2023-08-09 10:10:00,48.22,48.34,48.2,48.29,94380.0,47.3344,47.4522,47.3148,47.4031,94380.0
2023-08-09 10:20:00,48.29,48.32,48.17,48.31,109872.0,47.4031,47.4326,47.2853,47.4228,109872.0
2023-08-09 10:30:00,48.3,48.36,48.19,48.31,87330.0,47.4129,47.4718,47.305,47.4228,87330.0
2023-08-09 10:40:00,48.31,48.34,48.21,48.21,115266.0,47.4228,47.4522,47.3246,47.3246,115266.0
2023-08-09 10:50:00,48.2,48.23,47.92,47.96,198882.0,47.3148,47.3442,47.0399,47.0792,198882.0
2023-08-09 11:00:00,47.96,48.06,47.93,48.01,81503.0,47.0792,47.1774,47.0497,47.1283,81503.0
2023-08-09 11:10:00,47.99,48.0,47.58,47.63,212871.0,47.1086,47.1185,46.7062,46.7552,212871.0
2023-08-09 11:20:00,47.62,47.62,47.46,47.51,213320.0,46.7454,46.7454,46.5884,46.6375,213320.0
2023-08-09 11:30:00,47.51,47.64,47.42,47.61,157658.0,46.6375,46.7651,46.5491,46.7356,157658.0
2023-08-09 11:40:00,47.62,47.63,47.35,47.37,126721.0,46.7454,46.7552,46.4804,46.5,126721.0
2023-08-09 11:50:00,47.36,47.4,47.18,47.32,202813.0,46.4902,46.5295,46.3135,46.4509,202813.0
2023-08-09 12:00:00,47.31,47.56,47.27,47.5,176760.0,46.4411,46.6865,46.4019,46.6276,176760.0
2023-08-09 12:10:00,47.5,47.56,47.41,47.45,113475.0,46.6276,46.6865,46.5393,46.5786,113475.0
2023-08-09 12:20:00,47.45,47.58,47.36,47.51,117536.0,46.5786,46.7062,46.4902,46.6375,117536.0
2023-08-09 12:30:00,47.5,47.69,47.5,47.61,142420.0,46.6276,46.8141,46.6276,46.7356,142420.0
2023-08-09 12:40:00,47.61,47.72,47.54,47.7,87651.0,46.7356,46.8436,46.6669,46.824,87651.0
2023-08-09 12:50:00,47.71,47.72,47.59,47.6,85097.0,46.8338,46.8436,46.716,46.7258,85097.0
2023-08-09 13:00:00,47.59,47.88,47.53,47.85,144576.0,46.716,47.0007,46.6571,46.9712,144576.0
2023-08-09 13:10:00,47.86,48.02,47.84,47.97,120051.0,46.981,47.1381,46.9614,47.089,120051.0
2023-08-09 13:20:00,47.97,47.99,47.92,47.97,64430.0,47.089,47.1086,47.0399,47.089,64430.0
2023-08-09 13:30:00,47.98,48.08,47.97,48.08,55910.0,47.0988,47.197,47.089,47.197,55910.0
2023-08-09 13:40:00,48.09,48.12,47.96,47.97,101770.0,47.2068,47.2363,47.0792,47.089,101770.0
2023-08-09 13:50:00,47.97,48.08,47.96,48.01,47422.0,47.089,47.197,47.0792,47.1283,47422.0
2023-08-09 14:00:00,47.99,48.14,47.95,48.14,111665.0,47.1086,47.2559,47.0694,47.2559,111665.0
2023-08-09 14:10:00,48.14,48.34,48.11,48.3,228610.0,47.2559,47.4522,47.2264,47.4129,228610.0
2023-08-09 14:20:00,48.31,48.34,48.23,48.32,94051.0,47.4228,47.4522,47.3442,47.4326,94051.0
2023-08-09 14:30:00,48.33,48.45,48.32,48.38,144030.0,47.4424,47.5602,47.4326,47.4915,144030.0
2023-08-09 14:40:00,48.39,48.4,48.26,48.36,79028.0,47.5013,47.5111,47.3737,47.4718,79028.0
2023-08-09 14:50:00,48.36,48.36,48.21,48.22,76341.0,47.4718,47.4718,47.3246,47.3344,76341.0
2023-08-09 15:00:00,48.23,48.24,48.02,48.04,79936.0,47.3442,47.354,47.1381,47.1577,79936.0
2023-08-09 15:10:00,48.02,48.08,47.97,48.05,83407.0,47.1381,47.197,47.089,47.1675,83407.0
2023-08-09 15:20:00,48.05,48.2,48.03,48.09,58443.0,47.1675,47.3148,47.1479,47.2068,58443.0
2023-08-09 15:30:00,48.09,48.1,47.89,47.89,73168.0,47.2068,47.2166,47.0105,47.0105,73168.0
2023-08-09 15:40:00,47.9,47.95,47.47,47.54,231772.0,47.0203,47.0694,46.5982,46.6669,231772.0
2023-08-09 15:50:00,47.53,47.63,47.32,47.43,460411.0,46.6571,46.7552,46.4509,46.5589,460411.0
2023-08-10 09:30:00,48.17,48.74,48.1,48.64,537053.0,47.2853,47.8449,47.2166,47.7467,537053.0
2023-08-10 09:40:00,48.65,48.95,48.53,48.88,708887.0,47.7565,48.051,47.6387,47.9823,708887.0
2023-08-10 09:50:00,48.88,49.13,48.81,49.11,234718.0,47.9823,48.2277,47.9136,48.2081,234718.0
2023-08-10 10:00:00,49.13,49.28,49.09,49.18,462349.0,48.2277,48.3749,48.1884,48.2768,462349.0
2023-08-10 10:10:00,49.18,49.19,49.05,49.07,194327.0,48.2768,48.2866,48.1492,48.1688,194327.0
2023-08-10 10:20:00,49.06,49.11,48.91,49.04,196543.0,48.159,48.2081,48.0117,48.1394,196543.0
2023-08-10 10:30:00,49.03,49.15,48.76,48.85,258087.0,48.1295,48.2473,47.8645,47.9528,258087.0
2023-08-10 10:40:00,48.83,48.83,48.33,48.51,419532.0,47.9332,47.9332,47.4424,47.6191,419532.0
2023-08-10 10:50:00,48.48,48.72,48.38,48.59,318463.0,47.5896,47.8252,47.4915,47.6976,318463.0
2023-08-10 11:00:00,48.58,48.61,48.18,48.35,305929.0,47.6878,47.7173,47.2951,47.462,305929.0
2023-08-10 11:10:00,48.35,48.48,48.22,48.24,158389.0,47.462,47.5896,47.3344,47.354,158389.0
2023-08-10 11:20:00,48.25,48.37,48.09,48.37,223832.0,47.3639,47.4817,47.2068,47.4817,223832.0
2023-08-10 11:30:00,48.37,48.55,48.31,48.51,147433.0,47.4817,47.6584,47.4228,47.6191,147433.0
2023-08-10 11:40:00,48.5,48.5,47.96,48.04,324572.0,47.6093,47.6093,47.0792,47.1577,324572.0
2023-08-10 11:50:00,48.03,48.05,47.74,47.97,279688.0,47.1479,47.1675,46.8632,47.089,279688.0
2023-08-10 12:00:00,47.97,48.02,47.84,47.87,159812.0,47.089,47.1381,46.9614,46.9908,159812.0
2023-08-10 12:10:00,47.88,47.92,47.74,47.8,178557.0,47.0007,47.0399,46.8632,46.9221,178557.0
2023-08-10 12:20:00,47.79,47.87,47.51,47.74,280115.0,46.9123,46.9908,46.6375,46.8632,280115.0
2023-08-10 12:30:00,47.74,47.98,47.68,47.97,165366.0,46.8632,47.0988,46.8043,47.089,165366.0
2023-08-10 12:40:00,47.97,48.09,47.84,48.02,209147.0,47.089,47.2068,46.9614,47.1381,209147.0
2023-08-10 12:50:00,48.01,48.02,47.44,47.55,257009.0,47.1283,47.1381,46.5687,46.6767,257009.0
2023-08-10 13:00:00,47.55,47.71,47.48,47.7,181657.0,46.6767,46.8338,46.608,46.824,181657.0
2023-08-10 13:10:00,47.69,47.72,47.54,47.61,153235.0,46.8141,46.8436,46.6669,46.7356,153235.0
2023-08-10 13:20:00,47.6,47.61,47.37,47.49,290437.0,46.7258,46.7356,46.5,46.6178,290437.0
2023-08-10 13:30:00,47.47,47.5,47.34,47.4,210449.0,46.5982,46.6276,46.4706,46.5295,210449.0
2023-08-10 13:40:00,47.4,47.54,47.18,47.43,300393.0,46.5295,46.6669,46.3135,46.5589,300393.0
2023-08-10 13:50:00,47.41,47.53,47.04,47.1,206159.0,46.5393,46.6571,46.1761,46.235,206159.0
2023-08-10 14:00:00,47.09,47.52,47.08,47.45,376930.0,46.2252,46.6473,46.2154,46.5786,376930.0
2023-08-10 14:10:00,47.45,47.79,47.44,47.61,333562.0,46.5786,46.9123,46.5687,46.7356,333562.0
2023-08-10 14:20:00,47.58,47.73,47.54,47.6,154406.0,46.7062,46.8534,46.6669,46.7258,154406.0
2023-08-10 14:30:00,47.61,47.69,47.44,47.6,174235.0,46.7356,46.8141,46.5687,46.7258,174235.0
2023-08-10 14:40:00,47.61,47.76,47.43,47.68,206431.0,46.7356,46.8829,46.5589,46.8043,206431.0
2023-08-10 14:50:00,47.68,47.93,47.63,47.91,358238.0,46.8043,47.0497,46.7552,47.0301,358238.0
2023-08-10 15:00:00,47.93,47.93,47.61,47.75,240420.0,47.0497,47.0497,46.7356,46.873,240420.0
2023-08-10 15:10:00,47.75,47.89,47.73,47.82,193016.0,46.873,47.0105,46.8534,46.9418,193016.0
2023-08-10 15:20:00,47.83,47.87,47.47,47.52,244652.0,46.9516,46.9908,46.5982,46.6473,244652.0
2023-08-10 15:30:00,47.5,47.5,47.3,47.34,255322.0,46.6276,46.6276,46.4313,46.4706,255322.0
2023-08-10 15:40:00,47.33,47.46,47.15,47.33,382460.0,46.4608,46.5884,46.2841,46.4608,382460.0
2023-08-10 15:50:00,47.32,47.49,47.28,47.43,267976.0,46.4509,46.6178,46.4117,46.5589,267976.0
2023-08-11 09:30:00,46.79,47.0,46.59,46.9,373250.0,45.9307,46.1368,45.7343,46.0387,373250.0
2023-08-11 09:40:00,46.91,46.94,46.65,46.79,197995.0,46.0485,46.0779,45.7932,45.9307,197995.0
2023-08-11 09:50:00,46.78,46.9,46.72,46.85,155033.0,45.9209,46.0387,45.862,45.9896,155033.0
2023-08-11 10:00:00,46.9,47.27,46.87,47.14,397469.0,46.0387,46.4019,46.0092,46.2742,397469.0
2023-08-11 10:10:00,47.15,47.44,46.99,47.39,277969.0,46.2841,46.5687,46.127,46.5197,277969.0
2023-08-11 10:20:00,47.4,47.66,47.4,47.46,359256.0,46.5295,46.7847,46.5295,46.5884,359256.0
2023-08-11 10:30:00,47.48,47.59,47.29,47.57,188229.0,46.608,46.716,46.4215,46.6964,188229.0
2023-08-11 10:40:00,47.57,47.66,47.39,47.44,133433.0,46.6964,46.7847,46.5197,46.5687,133433.0
2023-08-11 10:50:00,47.45,47.45,47.19,47.2,107109.0,46.5786,46.5786,46.3233,46.3331,107109.0
2023-08-11 11:00:00,47.22,47.31,47.13,47.16,95183.0,46.3528,46.4411,46.2644,46.2939,95183.0
2023-08-11 11:10:00,47.17,47.17,46.95,47.03,213922.0,46.3037,46.3037,46.0877,46.1663,213922.0
2023-08-11 11:20:00,47.02,47.11,46.95,46.99,117044.0,46.1565,46.2448,46.0877,46.127,117044.0
2023-08-11 11:30:00,46.98,47.1,46.91,47.01,144567.0,46.1172,46.235,46.0485,46.1466,144567.0
2023-08-11 11:40:00,47.01,47.09,46.94,47.0,282630.0,46.1466,46.2252,46.0779,46.1368,282630.0
2023-08-11 11:50:00,46.99,47.23,46.93,47.22,72508.0,46.127,46.3626,46.0681,46.3528,72508.0
2023-08-11 12:00:00,47.23,47.37,47.17,47.26,130504.0,46.3626,46.5,46.3037,46.392,130504.0
2023-08-11 12:10:00,47.26,47.41,47.21,47.29,103319.0,46.392,46.5393,46.343,46.4215,103319.0
2023-08-11 12:20:00,47.28,47.32,47.02,47.15,291465.0,46.4117,46.4509,46.1565,46.2841,291465.0
2023-08-11 12:30:00,47.19,47.25,47.08,47.1,53389.0,46.3233,46.3822,46.2154,46.235,53389.0
2023-08-11 12:40:00,47.08,47.11,46.97,47.0,57271.0,46.2154,46.2448,46.1074,46.1368,57271.0
2023-08-11 12:50:00,46.98,47.05,46.95,47.03,73752.0,46.1172,46.1859,46.0877,46.1663,73752.0
2023-08-11 13:00:00,47.03,47.16,46.95,46.99,63271.0,46.1663,46.2939,46.0877,46.127,63271.0
2023-08-11 13:10:00,47.0,47.11,46.97,47.08,42415.0,46.1368,46.2448,46.1074,46.2154,42415.0
2023-08-11 13:20:00,47.09,47.29,47.06,47.27,63041.0,46.2252,46.4215,46.1957,46.4019,63041.0
2023-08-11 13:30:00,47.28,47.3,47.15,47.2,90320.0,46.4117,46.4313,46.2841,46.3331,90320.0
2023-08-11 13:40:00,47.21,47.25,46.97,47.02,59835.0,46.343,46.3822,46.1074,46.1565,59835.0
2023-08-11 13:50:00,47.0,47.13,46.94,47.11,71723.0,46.1368,46.2644,46.0779,46.2448,71723.0
2023-08-11 14:00:00,47.11,47.28,47.07,47.16,412559.0,46.2448,46.4117,46.2055,46.2939,412559.0
2023-08-11 14:10:00,47.18,47.29,47.12,47.27,33044.0,46.3135,46.4215,46.2546,46.4019,33044.0
2023-08-11 14:20:00,47.27,47.42,47.16,47.34,71982.0,46.4019,46.5491,46.2939,46.4706,71982.0
2023-08-11 14:30:00,47.34,47.51,47.26,47.42,107948.0,46.4706,46.6375,46.392,46.5491,107948.0
2023-08-11 14:40:00,47.42,47.46,47.32,47.45,71004.0,46.5491,46.5884,46.4509,46.5786,71004.0
2023-08-11 14:50:00,47.45,47.52,47.4,47.47,79173.0,46.5786,46.6473,46.5295,46.5982,79173.0
2023-08-11 15:00:00,47.47,47.47,47.22,47.22,102330.0,46.5982,46.5982,46.3528,46.3528,102330.0
2023-08-11 15:10:00,47.21,47.37,47.18,47.35,59629.0,46.343,46.5,46.3135,46.4804,59629.0
2023-08-11 15:20:00,47.37,47.48,47.3,47.41,115756.0,46.5,46.608,46.4313,46.5393,115756.0
2023-08-11 15:30:00,47.39,47.49,47.29,47.33,93255.0,46.5197,46.6178,46.4215,46.4608,93255.0
2023-08-11 15:40:00,47.33,47.37,47.22,47.28,106926.0,46.4608,46.5,46.3528,46.4117,106926.0
2023-08-11 15:50:00,47.27,47.34,47.12,47.32,389283.0,46.4019,46.4706,46.2546,46.4509,389283.0
2023-08-14 09:30:00,47.02,47.09,46.93,47.06,209374.0,46.1565,46.2252,46.0681,46.1957,209374.0
2023-08-14 09:40:00,47.07,47.18,46.91,46.98,233126.0,46.2055,46.3135,46.0485,46.1172,233126.0
2023-08-14 09:50:00,46.98,47.2,46.94,47.17,112395.0,46.1172,46.3331,46.0779,46.3037,112395.0
2023-08-14 10:00:00,47.15,47.35,47.09,47.31,167923.0,46.2841,46.4804,46.2252,46.4411,167923.0
2023-08-14 10:10:00,47.32,47.49,47.27,47.41,258745.0,46.4509,46.6178,46.4019,46.5393,258745.0
2023-08-14 10:20:00,47.4,47.54,47.35,47.38,151826.0,46.5295,46.6669,46.4804,46.5098,151826.0
2023-08-14 10:30:00,47.4,47.71,47.37,47.68,165391.0,46.5295,46.8338,46.5,46.8043,165391.0
2023-08-14 10:40:00,47.64,47.75,47.64,47.75,71385.0,46.7651,46.873,46.7651,46.873,71385.0
2023-08-14 10:50:00,47.75,47.94,47.71,47.81,217321.0,46.873,47.0596,46.8338,46.9319,217321.0
2023-08-14 11:00:00,47.82,47.84,47.64,47.72,68468.0,46.9418,46.9614,46.7651,46.8436,68468.0
2023-08-14 11:10:00,47.72,47.72,47.6,47.66,99936.0,46.8436,46.8436,46.7258,46.7847,99936.0
2023-08-14 11:20:00,47.67,47.8,47.65,47.78,118843.0,46.7945,46.9221,46.7749,46.9025,118843.0
2023-08-14 11:30:00,47.81,47.82,47.68,47.78,38624.0,46.9319,46.9418,46.8043,46.9025,38624.0
2023-08-14 11:40:00,47.77,47.97,47.75,47.92,154402.0,46.8927,47.089,46.873,47.0399,154402.0
2023-08-14 11:50:00,47.93,47.99,47.76,47.78,62239.0,47.0497,47.1086,46.8829,46.9025,62239.0
2023-08-14 12:00:00,47.8,47.89,47.76,47.78,60426.0,46.9221,47.0105,46.8829,46.9025,60426.0
2023-08-14 12:10:00,47.78,47.8,47.59,47.72,69200.0,46.9025,46.9221,46.716,46.8436,69200.0
2023-08-14 12:20:00,47.71,47.72,47.54,47.64,56800.0,46.8338,46.8436,46.6669,46.7651,56800.0
2023-08-14 12:30:00,47.64,47.72,47.56,47.67,61574.0,46.7651,46.8436,46.6865,46.7945,61574.0
2023-08-14 12:40:00,47.66,47.81,47.65,47.8,45117.0,46.7847,46.9319,46.7749,46.9221,45117.0
2023-08-14 12:50:00,47.79,47.84,47.74,47.82,46540.0,46.9123,46.9614,46.8632,46.9418,46540.0
2023-08-14 13:00:00,47.8,47.89,47.8,47.89,31383.0,46.9221,47.0105,46.9221,47.0105,31383.0
2023-08-14 13:10:00,47.9,47.91,47.82,47.89,61789.0,47.0203,47.0301,46.9418,47.0105,61789.0
2023-08-14 13:20:00,47.9,47.96,47.79,47.86,90642.0,47.0203,47.0792,46.9123,46.981,90642.0
2023-08-14 13:30:00,47.86,47.91,47.75,47.81,61003.0,46.981,47.0301,46.873,46.9319,61003.0
2023-08-14 13:40:00,47.81,47.85,47.74,47.74,37498.0,46.9319,46.9712,46.8632,46.8632,37498.0
2023-08-14 13:50:00,47.73,47.79,47.66,47.78,46679.0,46.8534,46.9123,46.7847,46.9025,46679.0
2023-08-14 14:00:00,47.79,47.8,47.65,47.66,74987.0,46.9123,46.9221,46.7749,46.7847,74987.0
2023-08-14 14:10:00,47.64,47.72,47.58,47.59,55534.0,46.7651,46.8436,46.7062,46.716,55534.0
2023-08-14 14:20:00,47.59,47.7,47.59,47.68,33776.0,46.716,46.824,46.716,46.8043,33776.0
2023-08-14 14:30:00,47.7,47.71,47.53,47.62,61702.0,46.824,46.8338,46.6571,46.7454,61702.0
2023-08-14 14:40:00,47.59,47.67,47.56,47.65,66748.0,46.716,46.7945,46.6865,46.7749,66748.0
2023-08-14 14:50:00,47.63,47.74,47.61,47.66,70996.0,46.7552,46.8632,46.7356,46.7847,70996.0
2023-08-14 15:00:00,47.67,47.73,47.58,47.64,75570.0,46.7945,46.8534,46.7062,46.7651,75570.0
2023-08-14 15:10:00,47.63,47.73,47.6,47.73,50981.0,46.7552,46.8534,46.7258,46.8534,50981.0
2023-08-14 15:20:00,47.73,47.8,47.67,47.71,71068.0,46.8534,46.9221,46.7945,46.8338,71068.0
2023-08-14 15:30:00,47.7,47.79,47.65,47.77,47598.0,46.824,46.9123,46.7749,46.8927,47598.0
2023-08-14 15:40:00,47.77,47.92,47.77,47.84,86404.0,46.8927,47.0399,46.8927,46.9614,86404.0
2023-08-14 15:50:00,47.85,48.09,47.77,48.09,306215.0,46.9712,47.2068,46.8927,47.2068,306215.0
2023-08-15 09:30:00,47.46,47.6,47.37,47.55,350271.0,46.5884,46.7258,46.5,46.6767,350271.0
2023-08-15 09:40:00,47.55,47.55,47.08,47.14,259754.0,46.6767,46.6767,46.2154,46.2742,259754.0
2023-08-15 09:50:00,47.14,47.33,47.12,47.17,163310.0,46.2742,46.4608,46.2546,46.3037,163310.0
2023-08-15 10:00:00,47.16,47.16,46.69,46.78,415146.0,46.2939,46.2939,45.8325,45.9209,415146.0
2023-08-15 10:10:00,46.78,46.87,46.75,46.8,196503.0,45.9209,46.0092,45.8914,45.9405,196503.0
2023-08-15 10:20:00,46.8,46.93,46.66,46.77,196594.0,45.9405,46.0681,45.8031,45.911,196594.0
2023-08-15 10:30:00,46.76,46.79,46.59,46.75,206271.0,45.9012,45.9307,45.7343,45.8914,206271.0
2023-08-15 10:40:00,46.74,46.94,46.69,46.85,163070.0,45.8816,46.0779,45.8325,45.9896,163070.0
2023-08-15 10:50:00,46.85,46.89,46.73,46.74,108750.0,45.9896,46.0288,45.8718,45.8816,108750.0
2023-08-15 11:00:00,46.74,47.04,46.74,46.99,137891.0,45.8816,46.1761,45.8816,46.127,137891.0
2023-08-15 11:10:00,47.0,47.08,46.97,47.02,81750.0,46.1368,46.2154,46.1074,46.1565,81750.0
2023-08-15 11:20:00,47.0,47.06,46.83,47.03,79876.0,46.1368,46.1957,45.9699,46.1663,79876.0
2023-08-15 11:30:00,47.02,47.13,46.99,47.12,98997.0,46.1565,46.2644,46.127,46.2546,98997.0
2023-08-15 11:40:00,47.12,47.13,46.96,47.02,66242.0,46.2546,46.2644,46.0976,46.1565,66242.0
2023-08-15 11:50:00,47.04,47.12,47.01,47.11,75827.0,46.1761,46.2546,46.1466,46.2448,75827.0
2023-08-15 12:00:00,47.12,47.19,46.88,46.91,124083.0,46.2546,46.3233,46.019,46.0485,124083.0
2023-08-15 12:10:00,46.9,46.99,46.83,46.98,98079.0,46.0387,46.127,45.9699,46.1172,98079.0
2023-08-15 12:20:00,46.97,47.04,46.91,46.97,38023.0,46.1074,46.1761,46.0485,46.1074,38023.0
2023-08-15 12:30:00,46.97,47.0,46.86,46.89,45923.0,46.1074,46.1368,45.9994,46.0288,45923.0
2023-08-15 12:40:00,46.88,46.89,46.73,46.76,91107.0,46.019,46.0288,45.8718,45.9012,91107.0
2023-08-15 12:50:00,46.73,46.83,46.69,46.8,97838.0,45.8718,45.9699,45.8325,45.9405,97838.0
2023-08-15 13:00:00,46.8,46.84,46.72,46.75,58596.0,45.9405,45.9798,45.862,45.8914,58596.0
2023-08-15 13:10:00,46.74,46.96,46.73,46.9,88500.0,45.8816,46.0976,45.8718,46.0387,88500.0
2023-08-15 13:20:00,46.9,46.98,46.87,46.93,61577.0,46.0387,46.1172,46.0092,46.0681,61577.0
2023-08-15 13:30:00,46.92,46.94,46.74,46.76,399530.0,46.0583,46.0779,45.8816,45.9012,399530.0
2023-08-15 13:40:00,46.75,46.8,46.64,46.71,88502.0,45.8914,45.9405,45.7834,45.8521,88502.0
2023-08-15 13:50:00,46.7,46.8,46.7,46.77,117247.0,45.8423,45.9405,45.8423,45.911,117247.0
2023-08-15 14:00:00,46.78,46.81,46.7,46.77,32911.0,45.9209,45.9503,45.8423,45.911,32911.0
2023-08-15 14:10:00,46.77,46.81,46.73,46.78,152715.0,45.911,45.9503,45.8718,45.9209,152715.0
2023-08-15 14:20:00,46.79,46.79,46.66,46.72,57390.0,45.9307,45.9307,45.8031,45.862,57390.0
2023-08-15 14:30:00,46.72,46.87,46.72,46.84,65203.0,45.862,46.0092,45.862,45.9798,65203.0
2023-08-15 14:40:00,46.85,46.95,46.83,46.87,72411.0,45.9896,46.0877,45.9699,46.0092,72411.0
2023-08-15 14:50:00,46.86,46.9,46.77,46.84,74037.0,45.9994,46.0387,45.911,45.9798,74037.0
2023-08-15 15:00:00,46.84,46.87,46.76,46.77,40742.0,45.9798,46.0092,45.9012,45.911,40742.0
2023-08-15 15:10:00,46.8,46.87,46.69,46.75,68279.0,45.9405,46.0092,45.8325,45.8914,68279.0
2023-08-15 15:20:00,46.73,46.74,46.31,46.32,235682.0,45.8718,45.8816,45.4595,45.4693,235682.0
2023-08-15 15:30:00,46.32,46.45,46.25,46.28,216483.0,45.4693,45.5969,45.4006,45.43,216483.0
2023-08-15 15:40:00,46.27,46.38,46.21,46.33,297264.0,45.4202,45.5282,45.3613,45.4791,297264.0
2023-08-15 15:50:00,46.33,46.56,46.27,46.42,609740.0,45.4791,45.7049,45.4202,45.5675,609740.0
2023-08-16 09:30:00,46.25,46.66,46.22,46.59,263100.0,45.4006,45.8031,45.3711,45.7343,263100.0
2023-08-16 09:40:00,46.59,46.79,46.58,46.75,317446.0,45.7343,45.9307,45.7245,45.8914,317446.0
2023-08-16 09:50:00,46.76,46.76,46.54,46.57,144225.0,45.9012,45.9012,45.6853,45.7147,144225.0
2023-08-16 10:00:00,46.58,46.63,46.4,46.58,146118.0,45.7245,45.7736,45.5478,45.7245,146118.0
2023-08-16 10:10:00,46.57,46.75,46.56,46.71,156868.0,45.7147,45.8914,45.7049,45.8521,156868.0
2023-08-16 10:20:00,46.71,46.77,46.52,46.55,145907.0,45.8521,45.911,45.6656,45.6951,145907.0
2023-08-16 10:30:00,46.54,46.61,46.43,46.54,118861.0,45.6853,45.754,45.5773,45.6853,118861.0
2023-08-16 10:40:00,46.54,46.68,46.46,46.48,70276.0,45.6853,45.8227,45.6067,45.6264,70276.0
2023-08-16 10:50:00,46.49,46.73,46.48,46.71,91727.0,45.6362,45.8718,45.6264,45.8521,91727.0
2023-08-16 11:00:00,46.71,46.78,46.63,46.66,102071.0,45.8521,45.9209,45.7736,45.8031,102071.0
2023-08-16 11:10:00,46.66,46.67,46.54,46.59,70208.0,45.8031,45.8129,45.6853,45.7343,70208.0
2023-08-16 11:20:00,46.58,46.65,46.51,46.58,62184.0,45.7245,45.7932,45.6558,45.7245,62184.0
2023-08-16 11:30:00,46.58,46.59,46.48,46.48,63259.0,45.7245,45.7343,45.6264,45.6264,63259.0
2023-08-16 11:40:00,46.49,46.55,46.32,46.34,87141.0,45.6362,45.6951,45.4693,45.4889,87141.0
2023-08-16 11:50:00,46.34,46.38,46.19,46.27,116412.0,45.4889,45.5282,45.3417,45.4202,116412.0
2023-08-16 12:00:00,46.25,46.36,46.19,46.22,103986.0,45.4006,45.5086,45.3417,45.3711,103986.0
2023-08-16 12:10:00,46.21,46.21,46.04,46.07,185697.0,45.3613,45.3613,45.1945,45.2239,185697.0
2023-08-16 12:20:00,46.07,46.1,46.0,46.05,194665.0,45.2239,45.2533,45.1552,45.2043,194665.0
2023-08-16 12:30:00,46.05,46.21,46.02,46.19,106340.0,45.2043,45.3613,45.1748,45.3417,106340.0
2023-08-16 12:40:00,46.18,46.23,46.1,46.12,70575.0,45.3319,45.381,45.2533,45.273,70575.0
2023-08-16 12:50:00,46.11,46.14,46.02,46.03,44355.0,45.2632,45.2926,45.1748,45.1846,44355.0
2023-08-16 13:00:00,46.03,46.11,45.82,45.85,116320.0,45.1846,45.2632,44.9785,45.0079,116320.0
2023-08-16 13:10:00,45.86,45.92,45.78,45.86,113530.0,45.0178,45.0767,44.9392,45.0178,113530.0
2023-08-16 13:20:00,45.85,45.95,45.83,45.89,44493.0,45.0079,45.1061,44.9883,45.0472,44493.0
2023-08-16 13:30:00,45.88,45.98,45.82,45.97,67195.0,45.0374,45.1356,44.9785,45.1257,67195.0
2023-08-16 13:40:00,45.96,46.3,45.96,46.22,106067.0,45.1159,45.4497,45.1159,45.3711,106067.0
2023-08-16 13:50:00,46.23,46.28,46.17,46.17,61081.0,45.381,45.43,45.3221,45.3221,61081.0
2023-08-16 14:00:00,46.18,46.19,45.84,45.99,220571.0,45.3319,45.3417,44.9981,45.1454,220571.0
2023-08-16 14:10:00,45.98,46.15,45.75,46.14,253941.0,45.1356,45.3024,44.9098,45.2926,253941.0
2023-08-16 14:20:00,46.15,46.37,46.13,46.3,194583.0,45.3024,45.5184,45.2828,45.4497,194583.0
2023-08-16 14:30:00,46.3,46.44,46.27,46.3,139579.0,45.4497,45.5871,45.4202,45.4497,139579.0
2023-08-16 14:40:00,46.29,46.31,46.03,46.03,116765.0,45.4399,45.4595,45.1846,45.1846,116765.0
2023-08-16 14:50:00,46.04,46.08,45.91,46.04,129544.0,45.1945,45.2337,45.0668,45.1945,129544.0
2023-08-16 15:00:00,46.04,46.04,45.78,45.83,122137.0,45.1945,45.1945,44.9392,44.9883,122137.0
2023-08-16 15:10:00,45.82,45.87,45.4,45.5,295861.0,44.9785,45.0276,44.5662,44.6644,295861.0
2023-08-16 15:20:00,45.49,45.6,45.42,45.5,183015.0,44.6546,44.7625,44.5858,44.6644,183015.0
2023-08-16 15:30:00,45.51,45.68,45.43,45.53,152178.0,44.6742,44.8411,44.5957,44.6938,152178.0
2023-08-16 15:40:00,45.54,45.62,45.45,45.58,186642.0,44.7036,44.7822,44.6153,44.7429,186642.0
2023-08-16 15:50:00,45.57,45.6,45.33,45.35,432099.0,44.7331,44.7625,44.4975,44.5171,432099.0
2023-08-17 09:30:00,45.76,45.87,45.62,45.67,240407.0,44.9196,45.0276,44.7822,44.8312,240407.0
2023-08-17 09:40:00,45.66,45.79,45.53,45.56,152722.0,44.8214,44.949,44.6938,44.7233,152722.0
2023-08-17 09:50:00,45.56,45.63,45.38,45.55,299392.0,44.7233,44.792,44.5466,44.7135,299392.0
2023-08-17 10:00:00,45.54,45.65,45.41,45.62,176447.0,44.7036,44.8116,44.576,44.7822,176447.0
2023-08-17 10:10:00,45.61,45.63,45.41,45.51,199680.0,44.7723,44.792,44.576,44.6742,199680.0
2023-08-17 10:20:00,45.52,45.58,45.43,45.46,96313.0,44.684,44.7429,44.5957,44.6251,96313.0
2023-08-17 10:30:00,45.46,45.53,45.24,45.33,202673.0,44.6251,44.6938,44.4091,44.4975,202673.0
2023-08-17 10:40:00,45.33,45.45,45.29,45.44,114914.0,44.4975,44.6153,44.4582,44.6055,114914.0
2023-08-17 10:50:00,45.45,45.6,45.4,45.41,110134.0,44.6153,44.7625,44.5662,44.576,110134.0
2023-08-17 11:00:00,45.41,45.44,45.29,45.31,104168.0,44.576,44.6055,44.4582,44.4779,104168.0
2023-08-17 11:10:00,45.31,45.4,45.28,45.28,149907.0,44.4779,44.5662,44.4484,44.4484,149907.0
2023-08-17 11:20:00,45.29,45.35,45.2,45.22,114975.0,44.4582,44.5171,44.3699,44.3895,114975.0
2023-08-17 11:30:00,45.22,45.26,45.13,45.2,164730.0,44.3895,44.4288,44.3012,44.3699,164730.0
2023-08-17 11:40:00,45.19,45.31,45.11,45.13,123141.0,44.3601,44.4779,44.2815,44.3012,123141.0
2023-08-17 11:50:00,45.12,45.31,45.11,45.3,105928.0,44.2913,44.4779,44.2815,44.468,105928.0
2023-08-17 12:00:00,45.29,45.3,45.1,45.16,76108.0,44.4582,44.468,44.2717,44.3306,76108.0
2023-08-17 12:10:00,45.18,45.32,45.18,45.3,57796.0,44.3502,44.4877,44.3502,44.468,57796.0
2023-08-17 12:20:00,45.29,45.6,45.26,45.53,96714.0,44.4582,44.7625,44.4288,44.6938,96714.0
2023-08-17 12:30:00,45.54,45.57,45.35,45.37,70180.0,44.7036,44.7331,44.5171,44.5368,70180.0
2023-08-17 12:40:00,45.36,45.45,45.33,45.41,67076.0,44.5269,44.6153,44.4975,44.576,67076.0
2023-08-17 12:50:00,45.41,45.58,45.41,45.57,79600.0,44.576,44.7429,44.576,44.7331,79600.0
2023-08-17 13:00:00,45.58,45.61,45.42,45.42,66504.0,44.7429,44.7723,44.5858,44.5858,66504.0
2023-08-17 13:10:00,45.42,45.48,45.37,45.37,382410.0,44.5858,44.6447,44.5368,44.5368,382410.0
2023-08-17 13:20:00,45.35,45.35,45.17,45.21,88527.0,44.5171,44.5171,44.3404,44.3797,88527.0
2023-08-17 13:30:00,45.19,45.19,45.11,45.15,64807.0,44.3601,44.3601,44.2815,44.3208,64807.0
2023-08-17 13:40:00,45.14,45.17,44.95,44.98,221486.0,44.311,44.3404,44.1245,44.1539,221486.0
2023-08-17 13:50:00,44.99,45.08,44.99,45.05,47231.0,44.1637,44.2521,44.1637,44.2226,47231.0
2023-08-17 14:00:00,45.06,45.07,44.9,45.01,67019.0,44.2324,44.2423,44.0754,44.1834,67019.0
2023-08-17 14:10:00,45.01,45.02,44.85,44.89,105353.0,44.1834,44.1932,44.0263,44.0656,105353.0
2023-08-17 14:20:00,44.88,45.0,44.82,44.96,90165.0,44.0558,44.1736,43.9969,44.1343,90165.0
2023-08-17 14:30:00,44.96,44.96,44.79,44.89,93824.0,44.1343,44.1343,43.9674,44.0656,93824.0
2023-08-17 14:40:00,44.9,44.9,44.63,44.72,137468.0,44.0754,44.0754,43.8103,43.8987,137468.0
2023-08-17 14:50:00,44.72,44.77,44.49,44.56,301556.0,43.8987,43.9478,43.6729,43.7416,301556.0
2023-08-17 15:00:00,44.55,44.63,44.36,44.36,207520.0,43.7318,43.8103,43.5453,43.5453,207520.0
2023-08-17 15:10:00,44.36,44.37,44.11,44.33,305079.0,43.5453,43.5551,43.2999,43.5159,305079.0
2023-08-17 15:20:00,44.32,44.44,44.15,44.44,192902.0,43.506,43.6238,43.3392,43.6238,192902.0
2023-08-17 15:30:00,44.44,44.49,44.25,44.34,184077.0,43.6238,43.6729,43.4373,43.5257,184077.0
2023-08-17 15:40:00,44.33,44.41,44.18,44.26,166857.0,43.5159,43.5944,43.3686,43.4471,166857.0
2023-08-17 15:50:00,44.26,44.56,44.24,44.25,376041.0,43.4471,43.7416,43.4275,43.4373,376041.0
2023-08-18 09:30:00,43.36,43.76,43.26,43.75,527382.0,42.5637,42.9563,42.4655,42.9465,527382.0
2023-08-18 09:40:00,43.75,43.81,43.6,43.8,222691.0,42.9465,43.0054,42.7993,42.9956,222691.0
2023-08-18 09:50:00,43.79,43.93,43.59,43.63,152883.0,42.9858,43.1232,42.7894,42.8287,152883.0
2023-08-18 10:00:00,43.62,43.69,43.5,43.67,204947.0,42.8189,42.8876,42.7011,42.868,204947.0
2023-08-18 10:10:00,43.66,43.67,43.39,43.63,277360.0,42.8582,42.868,42.5931,42.8287,277360.0
2023-08-18 10:20:00,43.63,43.75,43.51,43.52,220560.0,42.8287,42.9465,42.7109,42.7207,220560.0
2023-08-18 10:30:00,43.51,43.82,43.48,43.76,196657.0,42.7109,43.0152,42.6815,42.9563,196657.0
2023-08-18 10:40:00,43.74,43.89,43.74,43.83,131942.0,42.9367,43.0839,42.9367,43.025,131942.0
2023-08-18 10:50:00,43.83,43.87,43.7,43.86,112245.0,43.025,43.0643,42.8974,43.0545,112245.0
2023-08-18 11:00:00,43.88,44.04,43.88,43.91,266943.0,43.0741,43.2312,43.0741,43.1036,266943.0
2023-08-18 11:10:00,43.93,44.19,43.93,44.09,203184.0,43.1232,43.3784,43.1232,43.2803,203184.0
2023-08-18 11:20:00,44.09,44.16,43.94,43.95,117815.0,43.2803,43.349,43.133,43.1428,117815.0
2023-08-18 11:30:00,43.94,44.04,43.9,43.91,186752.0,43.133,43.2312,43.0938,43.1036,186752.0
2023-08-18 11:40:00,43.91,44.04,43.77,44.04,106175.0,43.1036,43.2312,42.9661,43.2312,106175.0
2023-08-18 11:50:00,44.05,44.32,44.02,44.3,143335.0,43.241,43.506,43.2115,43.4864,143335.0
2023-08-18 12:00:00,44.3,44.34,44.22,44.32,150067.0,43.4864,43.5257,43.4079,43.506,150067.0
2023-08-18 12:10:00,44.31,44.33,44.09,44.11,194860.0,43.4962,43.5159,43.2803,43.2999,194860.0
2023-08-18 12:20:00,44.11,44.18,44.07,44.08,74035.0,43.2999,43.3686,43.2606,43.2704,74035.0
2023-08-18 12:30:00,44.07,44.22,44.05,44.18,82068.0,43.2606,43.4079,43.241,43.3686,82068.0
2023-08-18 12:40:00,44.18,44.31,44.16,44.28,51416.0,43.3686,43.4962,43.349,43.4668,51416.0
2023-08-18 12:50:00,44.29,44.33,44.1,44.12,180699.0,43.4766,43.5159,43.2901,43.3097,180699.0
2023-08-18 13:00:00,44.13,44.21,44.02,44.08,61414.0,43.3195,43.3981,43.2115,43.2704,61414.0
2023-08-18 13:10:00,44.07,44.08,43.96,43.96,78848.0,43.2606,43.2704,43.1527,43.1527,78848.0
2023-08-18 13:20:00,43.95,44.04,43.78,44.02,98819.0,43.1428,43.2312,42.976,43.2115,98819.0
2023-08-18 13:30:00,44.02,44.11,43.96,43.98,121993.0,43.2115,43.2999,43.1527,43.1723,121993.0
2023-08-18 13:40:00,43.96,44.14,43.92,44.13,67240.0,43.1527,43.3293,43.1134,43.3195,67240.0
2023-08-18 13:50:00,44.11,44.19,44.05,44.14,58487.0,43.2999,43.3784,43.241,43.3293,58487.0
2023-08-18 14:00:00,44.14,44.26,44.12,44.16,56209.0,43.3293,43.4471,43.3097,43.349,56209.0
2023-08-18 14:10:00,44.16,44.21,44.01,44.14,62663.0,43.349,43.3981,43.2017,43.3293,62663.0
2023-08-18 14:20:00,44.16,44.22,44.07,44.16,70873.0,43.349,43.4079,43.2606,43.349,70873.0
2023-08-18 14:30:00,44.15,44.33,44.14,44.32,93343.0,43.3392,43.5159,43.3293,43.506,93343.0
2023-08-18 14:40:00,44.33,44.4,44.22,44.31,162374.0,43.5159,43.5846,43.4079,43.4962,162374.0
2023-08-18 14:50:00,44.3,44.31,44.13,44.15,93944.0,43.4864,43.4962,43.3195,43.3392,93944.0
2023-08-18 15:00:00,44.15,44.23,44.02,44.11,144727.0,43.3392,43.4177,43.2115,43.2999,144727.0
2023-08-18 15:10:00,44.13,44.13,43.97,44.05,123923.0,43.3195,43.3195,43.1625,43.241,123923.0
2023-08-18 15:20:00,44.07,44.21,44.02,44.2,76485.0,43.2606,43.3981,43.2115,43.3882,76485.0
2023-08-18 15:30:00,44.2,44.23,44.14,44.21,59968.0,43.3882,43.4177,43.3293,43.3981,59968.0
2023-08-18 15:40:00,44.21,44.64,44.21,44.53,154903.0,43.3981,43.8202,43.3981,43.7122,154903.0
2023-08-18 15:50:00,44.54,44.6,44.13,44.31,349540.0,43.722,43.7809,43.3195,43.4962,349540.0
2023-08-21 09:30:00,44.6,44.95,44.56,44.95,313579.0,43.7809,44.1245,43.7416,44.1245,313579.0
2023-08-21 09:40:00,44.93,44.94,44.65,44.72,249231.0,44.1048,44.1147,43.83,43.8987,249231.0
2023-08-21 09:50:00,44.72,44.97,44.59,44.97,130814.0,43.8987,44.1441,43.7711,44.1441,130814.0
2023-08-21 10:00:00,44.98,45.03,44.83,44.94,142182.0,44.1539,44.203,44.0067,44.1147,142182.0
2023-08-21 10:10:00,44.93,44.94,44.63,44.71,243285.0,44.1048,44.1147,43.8103,43.8889,243285.0
2023-08-21 10:20:00,44.7,44.71,44.31,44.34,171229.0,43.8791,43.8889,43.4962,43.5257,171229.0
2023-08-21 10:30:00,44.34,44.41,44.27,44.36,198043.0,43.5257,43.5944,43.457,43.5453,198043.0
2023-08-21 10:40:00,44.36,44.47,44.34,44.42,111893.0,43.5453,43.6533,43.5257,43.6042,111893.0
2023-08-21 10:50:00,44.43,44.44,44.29,44.37,107425.0,43.614,43.6238,43.4766,43.5551,107425.0
2023-08-21 11:00:00,44.37,44.47,44.29,44.36,103905.0,43.5551,43.6533,43.4766,43.5453,103905.0
2023-08-21 11:10:00,44.34,44.35,44.1,44.22,182085.0,43.5257,43.5355,43.2901,43.4079,182085.0
2023-08-21 11:20:00,44.22,44.25,44.1,44.15,98300.0,43.4079,43.4373,43.2901,43.3392,98300.0
2023-08-21 11:30:00,44.14,44.29,44.1,44.15,87474.0,43.3293,43.4766,43.2901,43.3392,87474.0
2023-08-21 11:40:00,44.14,44.14,43.98,44.0,100232.0,43.3293,43.3293,43.1723,43.1919,100232.0
2023-08-21 11:50:00,43.98,44.06,43.94,44.03,91921.0,43.1723,43.2508,43.133,43.2214,91921.0
2023-08-21 12:00:00,44.02,44.14,44.01,44.08,92444.0,43.2115,43.3293,43.2017,43.2704,92444.0
2023-08-21 12:10:00,44.08,44.28,44.0,44.26,112617.0,43.2704,43.4668,43.1919,43.4471,112617.0
2023-08-21 12:20:00,44.26,44.43,44.25,44.43,72829.0,43.4471,43.614,43.4373,43.614,72829.0
2023-08-21 12:30:00,44.43,44.45,44.33,44.38,68458.0,43.614,43.6337,43.5159,43.5649,68458.0
2023-08-21 12:40:00,44.37,44.52,44.36,44.51,95508.0,43.5551,43.7024,43.5453,43.6926,95508.0
2023-08-21 12:50:00,44.51,44.57,44.39,44.54,84942.0,43.6926,43.7514,43.5748,43.722,84942.0
2023-08-21 13:00:00,44.55,44.59,44.45,44.54,60293.0,43.7318,43.7711,43.6337,43.722,60293.0
2023-08-21 13:10:00,44.54,44.6,44.47,44.6,60060.0,43.722,43.7809,43.6533,43.7809,60060.0
2023-08-21 13:20:00,44.61,44.8,44.61,44.73,99609.0,43.7907,43.9772,43.7907,43.9085,99609.0
2023-08-21 13:30:00,44.73,44.85,44.71,44.79,63703.0,43.9085,44.0263,43.8889,43.9674,63703.0
2023-08-21 13:40:00,44.81,44.89,44.81,44.85,120207.0,43.987,44.0656,43.987,44.0263,120207.0
2023-08-21 13:50:00,44.86,44.87,44.71,44.76,45232.0,44.0361,44.0459,43.8889,43.938,45232.0
2023-08-21 14:00:00,44.78,44.88,44.72,44.84,52921.0,43.9576,44.0558,43.8987,44.0165,52921.0
2023-08-21 14:10:00,44.84,44.97,44.84,44.9,106499.0,44.0165,44.1441,44.0165,44.0754,106499.0
2023-08-21 14:20:00,44.91,44.96,44.81,44.86,57686.0,44.0852,44.1343,43.987,44.0361,57686.0
2023-08-21 14:30:00,44.87,44.96,44.83,44.93,49670.0,44.0459,44.1343,44.0067,44.1048,49670.0
2023-08-21 14:40:00,44.94,45.13,44.93,45.13,138634.0,44.1147,44.3012,44.1048,44.3012,138634.0
2023-08-21 14:50:00,45.13,45.14,45.03,45.06,60771.0,44.3012,44.311,44.203,44.2324,60771.0
2023-08-21 15:00:00,45.08,45.21,45.08,45.16,126281.0,44.2521,44.3797,44.2521,44.3306,126281.0
2023-08-21 15:10:00,45.15,45.25,45.11,45.21,84678.0,44.3208,44.419,44.2815,44.3797,84678.0
2023-08-21 15:20:00,45.21,45.28,45.17,45.18,121762.0,44.3797,44.4484,44.3404,44.3502,121762.0
2023-08-21 15:30:00,45.19,45.27,45.15,45.25,72800.0,44.3601,44.4386,44.3208,44.419,72800.0
2023-08-21 15:40:00,45.25,45.4,45.25,45.26,143401.0,44.419,44.5662,44.419,44.4288,143401.0
2023-08-21 15:50:00,45.28,45.32,45.1,45.17,391666.0,44.4484,44.4877,44.2717,44.3404,391666.0
2023-08-22 09:30:00,45.72,45.73,45.47,45.47,272158.0,44.8803,44.8901,44.6349,44.6349,272158.0
2023-08-22 09:40:00,45.47,45.54,45.35,45.44,158366.0,44.6349,44.7036,44.5171,44.6055,158366.0
2023-08-22 09:50:00,45.42,45.44,45.22,45.24,129657.0,44.5858,44.6055,44.3895,44.4091,129657.0
2023-08-22 10:00:00,45.24,45.39,45.17,45.24,177964.0,44.4091,44.5564,44.3404,44.4091,177964.0
2023-08-22 10:10:00,45.21,45.47,45.21,45.42,104977.0,44.3797,44.6349,44.3797,44.5858,104977.0
2023-08-22 10:20:00,45.41,45.48,45.17,45.22,143038.0,44.576,44.6447,44.3404,44.3895,143038.0
2023-08-22 10:30:00,45.2,45.21,44.94,45.1,163622.0,44.3699,44.3797,44.1147,44.2717,163622.0
2023-08-22 10:40:00,45.1,45.15,44.99,45.13,85999.0,44.2717,44.3208,44.1637,44.3012,85999.0
2023-08-22 10:50:00,45.13,45.31,45.1,45.28,87511.0,44.3012,44.4779,44.2717,44.4484,87511.0
2023-08-22 11:00:00,45.29,45.31,45.08,45.1,75595.0,44.4582,44.4779,44.2521,44.2717,75595.0
2023-08-22 11:10:00,45.1,45.26,45.02,45.12,65057.0,44.2717,44.4288,44.1932,44.2913,65057.0
2023-08-22 11:20:00,45.13,45.26,45.13,45.16,65125.0,44.3012,44.4288,44.3012,44.3306,65125.0
2023-08-22 11:30:00,45.17,45.26,45.08,45.08,118127.0,44.3404,44.4288,44.2521,44.2521,118127.0
2023-08-22 11:40:00,45.09,45.12,45.01,45.08,65048.0,44.2619,44.2913,44.1834,44.2521,65048.0
2023-08-22 11:50:00,45.08,45.09,44.91,44.96,94004.0,44.2521,44.2619,44.0852,44.1343,94004.0
2023-08-22 12:00:00,44.95,45.01,44.91,44.92,80747.0,44.1245,44.1834,44.0852,44.095,80747.0
2023-08-22 12:10:00,44.91,44.93,44.67,44.78,153175.0,44.0852,44.1048,43.8496,43.9576,153175.0
2023-08-22 12:20:00,44.78,44.92,44.74,44.9,79318.0,43.9576,44.095,43.9183,44.0754,79318.0
2023-08-22 12:30:00,44.92,45.05,44.83,45.05,74414.0,44.095,44.2226,44.0067,44.2226,74414.0
2023-08-22 12:40:00,45.05,45.12,45.02,45.03,96103.0,44.2226,44.2913,44.1932,44.203,96103.0
2023-08-22 12:50:00,45.04,45.16,44.94,44.96,106121.0,44.2128,44.3306,44.1147,44.1343,106121.0
2023-08-22 13:00:00,44.95,44.98,44.7,44.83,197137.0,44.1245,44.1539,43.8791,44.0067,197137.0
2023-08-22 13:10:00,44.84,44.88,44.62,44.71,104045.0,44.0165,44.0558,43.8005,43.8889,104045.0
2023-08-22 13:20:00,44.7,44.82,44.68,44.8,64415.0,43.8791,43.9969,43.8594,43.9772,64415.0
2023-08-22 13:30:00,44.81,44.86,44.72,44.74,171612.0,43.987,44.0361,43.8987,43.9183,171612.0
2023-08-22 13:40:00,44.74,44.79,44.65,44.7,48923.0,43.9183,43.9674,43.83,43.8791,48923.0
2023-08-22 13:50:00,44.7,44.81,44.64,44.79,62433.0,43.8791,43.987,43.8202,43.9674,62433.0
2023-08-22 14:00:00,44.78,44.84,44.66,44.84,84457.0,43.9576,44.0165,43.8398,44.0165,84457.0
2023-08-22 14:10:00,44.83,44.88,44.71,44.74,61025.0,44.0067,44.0558,43.8889,43.9183,61025.0
2023-08-22 14:20:00,44.74,44.94,44.69,44.92,98892.0,43.9183,44.1147,43.8692,44.095,98892.0
2023-08-22 14:30:00,44.92,45.02,44.91,44.97,61743.0,44.095,44.1932,44.0852,44.1441,61743.0
2023-08-22 14:40:00,44.94,44.96,44.74,44.8,87849.0,44.1147,44.1343,43.9183,43.9772,87849.0
2023-08-22 14:50:00,44.79,44.89,44.76,44.89,47741.0,43.9674,44.0656,43.938,44.0656,47741.0
2023-08-22 15:00:00,44.89,45.08,44.89,45.06,94620.0,44.0656,44.2521,44.0656,44.2324,94620.0
2023-08-22 15:10:00,45.06,45.2,45.0,45.01,135821.0,44.2324,44.3699,44.1736,44.1834,135821.0
2023-08-22 15:20:00,45.02,45.04,44.82,44.88,134257.0,44.1932,44.2128,43.9969,44.0558,134257.0
2023-08-22 15:30:00,44.89,44.89,44.64,44.65,206000.0,44.0656,44.0656,43.8202,43.83,206000.0
2023-08-22 15:40:00,44.64,44.71,44.6,44.64,184424.0,43.8202,43.8889,43.7809,43.8202,184424.0
2023-08-22 15:50:00,44.64,44.85,44.63,44.78,267261.0,43.8202,44.0263,43.8103,43.9576,267261.0
2023-08-23 09:30:00,45.11,45.27,45.06,45.15,855060.0,44.2815,44.4386,44.2324,44.3208,855060.0
2023-08-23 09:40:00,45.16,45.41,45.11,45.31,318671.0,44.3306,44.576,44.2815,44.4779,318671.0
2023-08-23 09:50:00,45.31,45.53,45.22,45.45,135699.0,44.4779,44.6938,44.3895,44.6153,135699.0
2023-08-23 10:00:00,45.45,45.62,45.4,45.6,180484.0,44.6153,44.7822,44.5662,44.7625,180484.0
2023-08-23 10:10:00,45.6,45.68,45.54,45.59,161406.0,44.7625,44.8411,44.7036,44.7527,161406.0
2023-08-23 10:20:00,45.6,45.7,45.49,45.62,183868.0,44.7625,44.8607,44.6546,44.7822,183868.0
2023-08-23 10:30:00,45.63,45.67,45.54,45.58,76604.0,44.792,44.8312,44.7036,44.7429,76604.0
2023-08-23 10:40:00,45.6,45.92,45.56,45.91,429045.0,44.7625,45.0767,44.7233,45.0668,429045.0
2023-08-23 10:50:00,45.9,45.95,45.86,45.93,81874.0,45.057,45.1061,45.0178,45.0865,81874.0
2023-08-23 11:00:00,45.93,45.98,45.81,45.91,103383.0,45.0865,45.1356,44.9687,45.0668,103383.0
2023-08-23 11:10:00,45.91,45.96,45.88,45.92,65511.0,45.0668,45.1159,45.0374,45.0767,65511.0
2023-08-23 11:20:00,45.94,46.04,45.91,46.0,139918.0,45.0963,45.1945,45.0668,45.1552,139918.0
2023-08-23 11:30:00,46.03,46.05,45.89,45.95,113284.0,45.1846,45.2043,45.0472,45.1061,113284.0
2023-08-23 11:40:00,45.95,45.97,45.85,45.9,91357.0,45.1061,45.1257,45.0079,45.057,91357.0
2023-08-23 11:50:00,45.91,46.07,45.9,46.04,80329.0,45.0668,45.2239,45.057,45.1945,80329.0
2023-08-23 12:00:00,46.04,46.05,45.93,45.95,101985.0,45.1945,45.2043,45.0865,45.1061,101985.0
2023-08-23 12:10:00,45.95,46.02,45.93,45.96,34610.0,45.1061,45.1748,45.0865,45.1159,34610.0
2023-08-23 12:20:00,45.96,46.02,45.94,45.97,22400.0,45.1159,45.1748,45.0963,45.1257,22400.0
2023-08-23 12:30:00,45.99,46.06,45.94,46.05,44542.0,45.1454,45.2141,45.0963,45.2043,44542.0
2023-08-23 12:40:00,46.06,46.12,46.04,46.1,56600.0,45.2141,45.273,45.1945,45.2533,56600.0
2023-08-23 12:50:00,46.1,46.15,45.99,46.02,57914.0,45.2533,45.3024,45.1454,45.1748,57914.0
2023-08-23 13:00:00,46.01,46.15,45.99,46.14,40343.0,45.165,45.3024,45.1454,45.2926,40343.0
2023-08-23 13:10:00,46.15,46.3,46.13,46.29,59851.0,45.3024,45.4497,45.2828,45.4399,59851.0
2023-08-23 13:20:00,46.29,46.35,46.27,46.32,213514.0,45.4399,45.4988,45.4202,45.4693,213514.0
2023-08-23 13:30:00,46.33,46.44,46.33,46.35,120745.0,45.4791,45.5871,45.4791,45.4988,120745.0
2023-08-23 13:40:00,46.34,46.44,46.34,46.43,47231.0,45.4889,45.5871,45.4889,45.5773,47231.0
2023-08-23 13:50:00,46.43,46.46,46.41,46.43,47918.0,45.5773,45.6067,45.5577,45.5773,47918.0
2023-08-23 14:00:00,46.42,46.43,46.33,46.35,60772.0,45.5675,45.5773,45.4791,45.4988,60772.0
2023-08-23 14:10:00,46.35,46.37,46.19,46.23,54120.0,45.4988,45.5184,45.3417,45.381,54120.0
2023-08-23 14:20:00,46.23,46.32,46.14,46.25,184465.0,45.381,45.4693,45.2926,45.4006,184465.0
2023-08-23 14:30:00,46.25,46.25,46.09,46.12,100167.0,45.4006,45.4006,45.2435,45.273,100167.0
2023-08-23 14:40:00,46.11,46.2,46.1,46.16,79423.0,45.2632,45.3515,45.2533,45.3122,79423.0
2023-08-23 14:50:00,46.16,46.22,46.12,46.17,65129.0,45.3122,45.3711,45.273,45.3221,65129.0
2023-08-23 15:00:00,46.16,46.31,46.07,46.26,98424.0,45.3122,45.4595,45.2239,45.4104,98424.0
2023-08-23 15:10:00,46.26,46.31,46.23,46.26,47702.0,45.4104,45.4595,45.381,45.4104,47702.0
2023-08-23 15:20:00,46.27,46.32,46.19,46.32,130144.0,45.4202,45.4693,45.3417,45.4693,130144.0
2023-08-23 15:30:00,46.31,46.33,46.24,46.3,77342.0,45.4595,45.4791,45.3908,45.4497,77342.0
2023-08-23 15:40:00,46.31,46.38,46.31,46.32,129275.0,45.4595,45.5282,45.4595,45.4693,129275.0
2023-08-23 15:50:00,46.32,46.35,46.08,46.25,365163.0,45.4693,45.4988,45.2337,45.4006,365163.0
2023-08-24 09:30:00,46.75,46.85,46.44,46.5,448650.0,45.8914,45.9896,45.5871,45.646,448650.0
2023-08-24 09:40:00,46.51,46.53,46.36,46.42,190086.0,45.6558,45.6755,45.5086,45.5675,190086.0
2023-08-24 09:50:00,46.42,46.84,46.37,46.81,175258.0,45.5675,45.9798,45.5184,45.9503,175258.0
2023-08-24 10:00:00,46.85,46.9,46.4,46.43,359852.0,45.9896,46.0387,45.5478,45.5773,359852.0
2023-08-24 10:10:00,46.42,46.43,46.15,46.2,480295.0,45.5675,45.5773,45.3024,45.3515,480295.0
2023-08-24 10:20:00,46.19,46.31,45.94,45.94,296281.0,45.3417,45.4595,45.0963,45.0963,296281.0
2023-08-24 10:30:00,45.95,45.97,45.73,45.93,384668.0,45.1061,45.1257,44.8901,45.0865,384668.0
2023-08-24 10:40:00,45.94,45.98,45.6,45.65,222179.0,45.0963,45.1356,44.7625,44.8116,222179.0
2023-08-24 10:50:00,45.65,45.84,45.6,45.62,241475.0,44.8116,44.9981,44.7625,44.7822,241475.0
2023-08-24 11:00:00,45.62,45.62,45.36,45.45,288915.0,44.7822,44.7822,44.5269,44.6153,288915.0
2023-08-24 11:10:00,45.45,45.52,45.35,45.45,158688.0,44.6153,44.684,44.5171,44.6153,158688.0
2023-08-24 11:20:00,45.46,45.52,45.32,45.48,161883.0,44.6251,44.684,44.4877,44.6447,161883.0
2023-08-24 11:30:00,45.48,45.48,45.21,45.22,213332.0,44.6447,44.6447,44.3797,44.3895,213332.0
2023-08-24 11:40:00,45.23,45.29,45.1,45.19,126485.0,44.3993,44.4582,44.2717,44.3601,126485.0
2023-08-24 11:50:00,45.19,45.2,45.01,45.02,124379.0,44.3601,44.3699,44.1834,44.1932,124379.0
2023-08-24 12:00:00,45.02,45.26,44.99,45.19,159843.0,44.1932,44.4288,44.1637,44.3601,159843.0
2023-08-24 12:10:00,45.18,45.4,45.17,45.28,187561.0,44.3502,44.5662,44.3404,44.4484,187561.0
2023-08-24 12:20:00,45.3,45.4,45.24,45.27,106107.0,44.468,44.5662,44.4091,44.4386,106107.0
2023-08-24 12:30:00,45.27,45.42,45.25,45.39,65775.0,44.4386,44.5858,44.419,44.5564,65775.0
2023-08-24 12:40:00,45.4,45.52,45.38,45.45,139196.0,44.5662,44.684,44.5466,44.6153,139196.0
2023-08-24 12:50:00,45.46,45.49,45.22,45.23,75942.0,44.6251,44.6546,44.3895,44.3993,75942.0
2023-08-24 13:00:00,45.25,45.29,45.11,45.25,103172.0,44.419,44.4582,44.2815,44.419,103172.0
2023-08-24 13:10:00,45.25,45.3,45.09,45.12,104218.0,44.419,44.468,44.2619,44.2913,104218.0
2023-08-24 13:20:00,45.11,45.14,44.95,45.0,89834.0,44.2815,44.311,44.1245,44.1736,89834.0
2023-08-24 13:30:00,44.99,45.14,44.98,45.14,96104.0,44.1637,44.311,44.1539,44.311,96104.0
2023-08-24 13:40:00,45.14,45.17,45.03,45.07,108634.0,44.311,44.3404,44.203,44.2423,108634.0
2023-08-24 13:50:00,45.08,45.08,44.98,45.06,37469.0,44.2521,44.2521,44.1539,44.2324,37469.0
2023-08-24 14:00:00,45.07,45.19,45.03,45.11,99781.0,44.2423,44.3601,44.203,44.2815,99781.0
2023-08-24 14:10:00,45.1,45.23,45.0,45.01,76082.0,44.2717,44.3993,44.1736,44.1834,76082.0
2023-08-24 14:20:00,45.01,45.11,44.96,45.0,62403.0,44.1834,44.2815,44.1343,44.1736,62403.0
2023-08-24 14:30:00,45.0,45.08,44.86,44.91,79980.0,44.1736,44.2521,44.0361,44.0852,79980.0
2023-08-24 14:40:00,44.9,44.97,44.81,44.87,86735.0,44.0754,44.1441,43.987,44.0459,86735.0
2023-08-24 14:50:00,44.87,45.02,44.81,44.97,85362.0,44.0459,44.1932,43.987,44.1441,85362.0
2023-08-24 15:00:00,44.97,45.02,44.87,44.88,79739.0,44.1441,44.1932,44.0459,44.0558,79739.0
2023-08-24 15:10:00,44.87,44.99,44.84,44.95,61057.0,44.0459,44.1637,44.0165,44.1245,61057.0
2023-08-24 15:20:00,44.95,45.06,44.81,44.85,144278.0,44.1245,44.2324,43.987,44.0263,144278.0
2023-08-24 15:30:00,44.86,44.92,44.67,44.7,152671.0,44.0361,44.095,43.8496,43.8791,152671.0
2023-08-24 15:40:00,44.7,44.73,44.37,44.49,173736.0,43.8791,43.9085,43.5551,43.6729,173736.0
2023-08-24 15:50:00,44.5,44.61,44.28,44.3,438263.0,43.6827,43.7907,43.4668,43.4864,438263.0
2023-08-25 09:30:00,44.81,45.07,44.78,44.99,240395.0,43.987,44.2423,43.9576,44.1637,240395.0
2023-08-25 09:40:00,44.99,45.03,44.87,44.97,224507.0,44.1637,44.203,44.0459,44.1441,224507.0
2023-08-25 09:50:00,44.97,44.98,44.78,44.96,128115.0,44.1441,44.1539,43.9576,44.1343,128115.0
2023-08-25 10:00:00,44.96,45.21,44.54,44.61,590661.0,44.1343,44.3797,43.722,43.7907,590661.0
2023-08-25 10:10:00,44.63,45.59,44.61,44.95,596464.0,43.8103,44.7527,43.7907,44.1245,596464.0
2023-08-25 10:20:00,44.95,45.02,44.36,44.49,577878.0,44.1245,44.1932,43.5453,43.6729,577878.0
2023-08-25 10:30:00,44.49,44.57,44.22,44.32,343912.0,43.6729,43.7514,43.4079,43.506,343912.0
2023-08-25 10:40:00,44.36,44.56,43.88,43.95,355559.0,43.5453,43.7416,43.0741,43.1428,355559.0
2023-08-25 10:50:00,43.95,44.07,43.74,43.77,243015.0,43.1428,43.2606,42.9367,42.9661,243015.0
2023-08-25 11:00:00,43.77,44.25,43.7,44.2,531586.0,42.9661,43.4373,42.8974,43.3882,531586.0
2023-08-25 11:10:00,44.22,44.42,43.99,44.16,323198.0,43.4079,43.6042,43.1821,43.349,323198.0
2023-08-25 11:20:00,44.16,44.64,44.02,44.62,271751.0,43.349,43.8202,43.2115,43.8005,271751.0
2023-08-25 11:30:00,44.63,44.85,44.43,44.8,461347.0,43.8103,44.0263,43.614,43.9772,461347.0
2023-08-25 11:40:00,44.81,44.81,44.52,44.62,179505.0,43.987,43.987,43.7024,43.8005,179505.0
2023-08-25 11:50:00,44.63,44.7,44.22,44.31,234318.0,43.8103,43.8791,43.4079,43.4962,234318.0
2023-08-25 12:00:00,44.31,44.58,44.29,44.52,249350.0,43.4962,43.7613,43.4766,43.7024,249350.0
2023-08-25 12:10:00,44.54,44.62,44.39,44.55,112301.0,43.722,43.8005,43.5748,43.7318,112301.0
2023-08-25 12:20:00,44.55,44.86,44.49,44.84,169028.0,43.7318,44.0361,43.6729,44.0165,169028.0
2023-08-25 12:30:00,44.86,44.94,44.78,44.89,118196.0,44.0361,44.1147,43.9576,44.0656,118196.0
2023-08-25 12:40:00,44.89,44.95,44.73,44.83,100903.0,44.0656,44.1245,43.9085,44.0067,100903.0
2023-08-25 12:50:00,44.81,44.86,44.59,44.81,101919.0,43.987,44.0361,43.7711,43.987,101919.0
2023-08-25 13:00:00,44.82,44.89,44.74,44.76,107558.0,43.9969,44.0656,43.9183,43.938,107558.0
2023-08-25 13:10:00,44.76,44.95,44.65,44.71,144877.0,43.938,44.1245,43.83,43.8889,144877.0
2023-08-25 13:20:00,44.71,44.71,44.5,44.65,99928.0,43.8889,43.8889,43.6827,43.83,99928.0
2023-08-25 13:30:00,44.62,44.62,44.43,44.44,99686.0,43.8005,43.8005,43.614,43.6238,99686.0
2023-08-25 13:40:00,44.44,44.6,44.43,44.54,60819.0,43.6238,43.7809,43.614,43.722,60819.0
2023-08-25 13:50:00,44.56,44.8,44.56,44.79,99541.0,43.7416,43.9772,43.7416,43.9674,99541.0
2023-08-25 14:00:00,44.77,44.91,44.74,44.85,102269.0,43.9478,44.0852,43.9183,44.0263,102269.0
2023-08-25 14:10:00,44.86,45.12,44.8,45.08,189787.0,44.0361,44.2913,43.9772,44.2521,189787.0
2023-08-25 14:20:00,45.11,45.35,45.11,45.34,298612.0,44.2815,44.5171,44.2815,44.5073,298612.0
2023-08-25 14:30:00,45.35,45.49,45.29,45.31,138747.0,44.5171,44.6546,44.4582,44.4779,138747.0
2023-08-25 14:40:00,45.32,45.39,45.16,45.32,135442.0,44.4877,44.5564,44.3306,44.4877,135442.0
2023-08-25 14:50:00,45.33,45.47,45.29,45.44,87215.0,44.4975,44.6349,44.4582,44.6055,87215.0
2023-08-25 15:00:00,45.47,45.62,45.33,45.45,230832.0,44.6349,44.7822,44.4975,44.6153,230832.0
2023-08-25 15:10:00,45.46,45.52,45.37,45.46,123653.0,44.6251,44.684,44.5368,44.6251,123653.0
2023-08-25 15:20:00,45.48,45.61,45.48,45.52,154220.0,44.6447,44.7723,44.6447,44.684,154220.0
2023-08-25 15:30:00,45.51,45.58,45.33,45.38,151786.0,44.6742,44.7429,44.4975,44.5466,151786.0
2023-08-25 15:40:00,45.39,45.5,45.26,45.27,116468.0,44.5564,44.6644,44.4288,44.4386,116468.0
2023-08-25 15:50:00,45.26,45.32,45.09,45.22,510724.0,44.4288,44.4877,44.2619,44.3895,510724.0
2023-08-28 09:30:00,45.89,46.2,45.82,45.97,345068.0,45.0472,45.3515,44.9785,45.1257,345068.0
2023-08-28 09:40:00,45.98,46.17,45.89,46.02,252515.0,45.1356,45.3221,45.0472,45.1748,252515.0
2023-08-28 09:50:00,46.03,46.04,45.76,46.01,160160.0,45.1846,45.1945,44.9196,45.165,160160.0
2023-08-28 10:00:00,46.01,46.07,45.9,46.01,132524.0,45.165,45.2239,45.057,45.165,132524.0
2023-08-28 10:10:00,46.02,46.06,45.89,45.97,92175.0,45.1748,45.2141,45.0472,45.1257,92175.0
2023-08-28 10:20:00,45.99,46.18,45.96,46.16,151201.0,45.1454,45.3319,45.1159,45.3122,151201.0
2023-08-28 10:30:00,46.19,46.2,45.98,45.99,109026.0,45.3417,45.3515,45.1356,45.1454,109026.0
2023-08-28 10:40:00,45.98,46.0,45.82,45.86,93011.0,45.1356,45.1552,44.9785,45.0178,93011.0
2023-08-28 10:50:00,45.84,45.86,45.62,45.82,211920.0,44.9981,45.0178,44.7822,44.9785,211920.0
2023-08-28 11:00:00,45.84,45.85,45.58,45.69,124054.0,44.9981,45.0079,44.7429,44.8509,124054.0
2023-08-28 11:10:00,45.69,45.72,45.6,45.65,97264.0,44.8509,44.8803,44.7625,44.8116,97264.0
2023-08-28 11:20:00,45.65,45.79,45.61,45.65,119682.0,44.8116,44.949,44.7723,44.8116,119682.0
2023-08-28 11:30:00,45.66,45.81,45.63,45.78,129136.0,44.8214,44.9687,44.792,44.9392,129136.0
2023-08-28 11:40:00,45.78,45.8,45.49,45.54,141697.0,44.9392,44.9589,44.6546,44.7036,141697.0
2023-08-28 11:50:00,45.54,45.68,45.49,45.68,49128.0,44.7036,44.8411,44.6546,44.8411,49128.0
2023-08-28 12:00:00,45.67,45.69,45.57,45.66,58874.0,44.8312,44.8509,44.7331,44.8214,58874.0
2023-08-28 12:10:00,45.66,45.73,45.58,45.59,91497.0,44.8214,44.8901,44.7429,44.7527,91497.0
2023-08-28 12:20:00,45.58,45.61,45.51,45.58,56429.0,44.7429,44.7723,44.6742,44.7429,56429.0
2023-08-28 12:30:00,45.58,45.72,45.54,45.71,32402.0,44.7429,44.8803,44.7036,44.8705,32402.0
2023-08-28 12:40:00,45.7,45.81,45.66,45.73,148466.0,44.8607,44.9687,44.8214,44.8901,148466.0
2023-08-28 12:50:00,45.74,46.01,45.73,46.0,223961.0,44.9,45.165,44.8901,45.1552,223961.0
2023-08-28 13:00:00,46.01,46.22,46.01,46.09,131185.0,45.165,45.3711,45.165,45.2435,131185.0
2023-08-28 13:10:00,46.09,46.13,45.97,46.01,54474.0,45.2435,45.2828,45.1257,45.165,54474.0
2023-08-28 13:20:00,46.02,46.12,46.0,46.06,67946.0,45.1748,45.273,45.1552,45.2141,67946.0
2023-08-28 13:30:00,46.07,46.12,45.91,45.97,74272.0,45.2239,45.273,45.0668,45.1257,74272.0
2023-08-28 13:40:00,45.96,46.0,45.85,45.88,47599.0,45.1159,45.1552,45.0079,45.0374,47599.0
2023-08-28 13:50:00,45.86,45.87,45.47,45.56,156256.0,45.0178,45.0276,44.6349,44.7233,156256.0
2023-08-28 14:00:00,45.55,45.63,45.51,45.63,132983.0,44.7135,44.792,44.6742,44.792,132983.0
2023-08-28 14:10:00,45.62,45.64,45.49,45.49,61336.0,44.7822,44.8018,44.6546,44.6546,61336.0
2023-08-28 14:20:00,45.49,45.62,45.48,45.59,67633.0,44.6546,44.7822,44.6447,44.7527,67633.0
2023-08-28 14:30:00,45.6,45.77,45.52,45.65,100537.0,44.7625,44.9294,44.684,44.8116,100537.0
2023-08-28 14:40:00,45.65,45.73,45.64,45.7,60533.0,44.8116,44.8901,44.8018,44.8607,60533.0
2023-08-28 14:50:00,45.72,45.81,45.69,45.78,66247.0,44.8803,44.9687,44.8509,44.9392,66247.0
2023-08-28 15:00:00,45.78,45.93,45.74,45.91,46373.0,44.9392,45.0865,44.9,45.0668,46373.0
2023-08-28 15:10:00,45.93,45.93,45.77,45.8,120313.0,45.0865,45.0865,44.9294,44.9589,120313.0
2023-08-28 15:20:00,45.8,45.83,45.64,45.77,156497.0,44.9589,44.9883,44.8018,44.9294,156497.0
2023-08-28 15:30:00,45.76,45.9,45.72,45.8,55148.0,44.9196,45.057,44.8803,44.9589,55148.0
2023-08-28 15:40:00,45.83,46.25,45.79,46.03,173218.0,44.9883,45.4006,44.949,45.1846,173218.0
2023-08-28 15:50:00,46.02,46.12,45.94,46.04,178996.0,45.1748,45.273,45.0963,45.1945,178996.0
2023-08-29 09:30:00,46.01,46.18,45.96,46.12,137411.0,45.165,45.3319,45.1159,45.273,137411.0
2023-08-29 09:40:00,46.12,46.48,46.1,46.45,355197.0,45.273,45.6264,45.2533,45.5969,355197.0
2023-08-29 09:50:00,46.46,46.5,46.28,46.37,122219.0,45.6067,45.646,45.43,45.5184,122219.0
2023-08-29 10:00:00,46.4,46.82,46.4,46.74,496773.0,45.5478,45.9601,45.5478,45.8816,496773.0
2023-08-29 10:10:00,46.76,47.03,46.63,46.96,351104.0,45.9012,46.1663,45.7736,46.0976,351104.0
2023-08-29 10:20:00,46.97,47.08,46.94,47.05,190731.0,46.1074,46.2154,46.0779,46.1859,190731.0
2023-08-29 10:30:00,47.05,47.29,47.02,47.03,191243.0,46.1859,46.4215,46.1565,46.1663,191243.0
2023-08-29 10:40:00,47.03,47.1,46.9,47.02,144636.0,46.1663,46.235,46.0387,46.1565,144636.0
2023-08-29 10:50:00,47.01,47.14,46.9,46.99,102135.0,46.1466,46.2742,46.0387,46.127,102135.0
2023-08-29 11:00:00,47.0,47.14,46.97,47.08,53012.0,46.1368,46.2742,46.1074,46.2154,53012.0
2023-08-29 11:10:00,47.1,47.25,47.08,47.25,115890.0,46.235,46.3822,46.2154,46.3822,115890.0
2023-08-29 11:20:00,47.25,47.36,47.19,47.32,179066.0,46.3822,46.4902,46.3233,46.4509,179066.0
2023-08-29 11:30:00,47.32,47.6,47.32,47.58,509919.0,46.4509,46.7258,46.4509,46.7062,509919.0
2023-08-29 11:40:00,47.6,47.66,47.53,47.55,292107.0,46.7258,46.7847,46.6571,46.6767,292107.0
2023-08-29 11:50:00,47.55,47.66,47.5,47.55,76697.0,46.6767,46.7847,46.6276,46.6767,76697.0
2023-08-29 12:00:00,47.56,47.62,47.52,47.6,46472.0,46.6865,46.7454,46.6473,46.7258,46472.0
2023-08-29 12:10:00,47.6,47.64,47.55,47.62,63474.0,46.7258,46.7651,46.6767,46.7454,63474.0
2023-08-29 12:20:00,47.63,47.81,47.63,47.78,113064.0,46.7552,46.9319,46.7552,46.9025,113064.0
2023-08-29 12:30:00,47.78,47.81,47.65,47.69,132402.0,46.9025,46.9319,46.7749,46.8141,132402.0
2023-08-29 12:40:00,47.69,47.71,47.58,47.61,85537.0,46.8141,46.8338,46.7062,46.7356,85537.0
2023-08-29 12:50:00,47.6,47.7,47.54,47.69,47568.0,46.7258,46.824,46.6669,46.8141,47568.0
2023-08-29 13:00:00,47.69,47.78,47.65,47.78,85836.0,46.8141,46.9025,46.7749,46.9025,85836.0
2023-08-29 13:10:00,47.78,47.79,47.68,47.69,52161.0,46.9025,46.9123,46.8043,46.8141,52161.0
2023-08-29 13:20:00,47.69,47.81,47.67,47.75,76998.0,46.8141,46.9319,46.7945,46.873,76998.0
2023-08-29 13:30:00,47.78,47.92,47.76,47.89,159406.0,46.9025,47.0399,46.8829,47.0105,159406.0
2023-08-29 13:40:00,47.88,47.9,47.83,47.84,58205.0,47.0007,47.0203,46.9516,46.9614,58205.0
2023-08-29 13:50:00,47.84,47.87,47.58,47.71,195848.0,46.9614,46.9908,46.7062,46.8338,195848.0
2023-08-29 14:00:00,47.7,47.79,47.67,47.79,41260.0,46.824,46.9123,46.7945,46.9123,41260.0
2023-08-29 14:10:00,47.79,47.82,47.68,47.76,71271.0,46.9123,46.9418,46.8043,46.8829,71271.0
2023-08-29 14:20:00,47.77,47.85,47.71,47.8,164910.0,46.8927,46.9712,46.8338,46.9221,164910.0
2023-08-29 14:30:00,47.8,47.93,47.78,47.82,65603.0,46.9221,47.0497,46.9025,46.9418,65603.0
2023-08-29 14:40:00,47.81,47.95,47.8,47.87,63457.0,46.9319,47.0694,46.9221,46.9908,63457.0
2023-08-29 14:50:00,47.87,47.91,47.76,47.83,67093.0,46.9908,47.0301,46.8829,46.9516,67093.0
2023-08-29 15:00:00,47.84,47.87,47.72,47.82,131378.0,46.9614,46.9908,46.8436,46.9418,131378.0
2023-08-29 15:10:00,47.83,48.0,47.8,47.98,74328.0,46.9516,47.1185,46.9221,47.0988,74328.0
2023-08-29 15:20:00,47.98,48.07,47.92,48.04,79873.0,47.0988,47.1872,47.0399,47.1577,79873.0
2023-08-29 15:30:00,48.05,48.05,47.96,47.97,57605.0,47.1675,47.1675,47.0792,47.089,57605.0
2023-08-29 15:40:00,47.98,48.12,47.95,48.0,198545.0,47.0988,47.2363,47.0694,47.1185,198545.0
2023-08-29 15:50:00,48.0,48.1,47.91,48.05,400907.0,47.1185,47.2166,47.0301,47.1675,400907.0
2023-08-30 09:30:00,48.17,48.41,48.13,48.3,321738.0,47.2853,47.5209,47.2461,47.4129,321738.0
2023-08-30 09:40:00,48.3,48.47,48.14,48.38,225469.0,47.4129,47.5798,47.2559,47.4915,225469.0
2023-08-30 09:50:00,48.4,48.72,48.4,48.69,338108.0,47.5111,47.8252,47.5111,47.7958,338108.0
2023-08-30 10:00:00,48.69,48.78,48.64,48.68,173944.0,47.7958,47.8841,47.7467,47.786,173944.0
2023-08-30 10:10:00,48.69,48.82,48.47,48.49,141735.0,47.7958,47.9234,47.5798,47.5995,141735.0
2023-08-30 10:20:00,48.5,48.5,47.88,48.05,427999.0,47.6093,47.6093,47.0007,47.1675,427999.0
2023-08-30 10:30:00,48.06,48.35,48.06,48.28,171060.0,47.1774,47.462,47.1774,47.3933,171060.0
2023-08-30 10:40:00,48.28,48.34,48.17,48.25,98982.0,47.3933,47.4522,47.2853,47.3639,98982.0
2023-08-30 10:50:00,48.25,48.51,48.19,48.48,94972.0,47.3639,47.6191,47.305,47.5896,94972.0
2023-08-30 11:00:00,48.5,48.5,48.22,48.37,113502.0,47.6093,47.6093,47.3344,47.4817,113502.0
2023-08-30 11:10:00,48.38,48.47,48.37,48.45,39854.0,47.4915,47.5798,47.4817,47.5602,39854.0
2023-08-30 11:20:00,48.47,48.47,48.31,48.46,61928.0,47.5798,47.5798,47.4228,47.57,61928.0
2023-08-30 11:30:00,48.45,48.66,48.42,48.62,67707.0,47.5602,47.7663,47.5307,47.7271,67707.0
2023-08-30 11:40:00,48.62,48.67,48.54,48.57,173527.0,47.7271,47.7761,47.6485,47.678,173527.0
2023-08-30 11:50:00,48.57,48.64,48.49,48.64,50753.0,47.678,47.7467,47.5995,47.7467,50753.0
2023-08-30 12:00:00,48.63,48.64,48.55,48.64,21415.0,47.7369,47.7467,47.6584,47.7467,21415.0
2023-08-30 12:10:00,48.64,48.76,48.57,48.71,57283.0,47.7467,47.8645,47.678,47.8154,57283.0
2023-08-30 12:20:00,48.73,48.73,48.67,48.72,28254.0,47.835,47.835,47.7761,47.8252,28254.0
2023-08-30 12:30:00,48.73,48.81,48.61,48.67,211635.0,47.835,47.9136,47.7173,47.7761,211635.0
2023-08-30 12:40:00,48.67,48.83,48.66,48.74,46284.0,47.7761,47.9332,47.7663,47.8449,46284.0
2023-08-30 12:50:00,48.73,48.76,48.64,48.74,26929.0,47.835,47.8645,47.7467,47.8449,26929.0
2023-08-30 13:00:00,48.75,48.76,48.67,48.68,35343.0,47.8547,47.8645,47.7761,47.786,35343.0
2023-08-30 13:10:00,48.68,48.74,48.62,48.69,20551.0,47.786,47.8449,47.7271,47.7958,20551.0
2023-08-30 13:20:00,48.68,48.7,48.59,48.6,33710.0,47.786,47.8056,47.6976,47.7074,33710.0
2023-08-30 13:30:00,48.6,48.74,48.6,48.72,29829.0,47.7074,47.8449,47.7074,47.8252,29829.0
2023-08-30 13:40:00,48.71,48.72,48.6,48.64,44131.0,47.8154,47.8252,47.7074,47.7467,44131.0
2023-08-30 13:50:00,48.63,48.63,48.4,48.54,57798.0,47.7369,47.7369,47.5111,47.6485,57798.0
2023-08-30 14:00:00,48.53,48.57,48.36,48.4,48816.0,47.6387,47.678,47.4718,47.5111,48816.0
2023-08-30 14:10:00,48.38,48.54,48.32,48.45,146404.0,47.4915,47.6485,47.4326,47.5602,146404.0
2023-08-30 14:20:00,48.46,48.49,48.3,48.34,52553.0,47.57,47.5995,47.4129,47.4522,52553.0
2023-08-30 14:30:00,48.33,48.53,48.33,48.49,44260.0,47.4424,47.6387,47.4424,47.5995,44260.0
2023-08-30 14:40:00,48.5,48.7,48.5,48.58,62322.0,47.6093,47.8056,47.6093,47.6878,62322.0
2023-08-30 14:50:00,48.6,48.67,48.59,48.67,52662.0,47.7074,47.7761,47.6976,47.7761,52662.0
2023-08-30 15:00:00,48.66,48.75,48.65,48.68,91680.0,47.7663,47.8547,47.7565,47.786,91680.0
2023-08-30 15:10:00,48.67,48.73,48.62,48.63,55101.0,47.7761,47.835,47.7271,47.7369,55101.0
2023-08-30 15:20:00,48.64,48.65,48.55,48.58,64280.0,47.7467,47.7565,47.6584,47.6878,64280.0
2023-08-30 15:30:00,48.59,48.65,48.53,48.58,49440.0,47.6976,47.7565,47.6387,47.6878,49440.0
2023-08-30 15:40:00,48.57,48.67,48.53,48.56,125806.0,47.678,47.7761,47.6387,47.6682,125806.0
2023-08-30 15:50:00,48.55,48.65,48.47,48.59,343616.0,47.6584,47.7565,47.5798,47.6976,343616.0
2023-08-31 09:30:00,48.78,48.96,48.75,48.89,273386.0,47.8841,48.0608,47.8547,47.9921,273386.0
2023-08-31 09:40:00,48.88,49.01,48.68,48.81,244711.0,47.9823,48.1099,47.786,47.9136,244711.0
2023-08-31 09:50:00,48.84,49.05,48.78,49.01,129051.0,47.943,48.1492,47.8841,48.1099,129051.0
2023-08-31 10:00:00,49.02,49.04,48.82,48.89,115226.0,48.1197,48.1394,47.9234,47.9921,115226.0
2023-08-31 10:10:00,48.92,49.07,48.83,49.05,133434.0,48.0216,48.1688,47.9332,48.1492,133434.0
2023-08-31 10:20:00,49.05,49.09,48.94,49.09,79002.0,48.1492,48.1884,48.0412,48.1884,79002.0
2023-08-31 10:30:00,49.1,49.15,49.04,49.11,149825.0,48.1983,48.2473,48.1394,48.2081,149825.0
2023-08-31 10:40:00,49.1,49.12,48.95,48.99,82565.0,48.1983,48.2179,48.051,48.0903,82565.0
2023-08-31 10:50:00,48.98,49.0,48.82,48.99,90486.0,48.0805,48.1001,47.9234,48.0903,90486.0
2023-08-31 11:00:00,48.98,48.99,48.81,48.94,53696.0,48.0805,48.0903,47.9136,48.0412,53696.0
2023-08-31 11:10:00,48.95,48.98,48.87,48.88,36803.0,48.051,48.0805,47.9725,47.9823,36803.0
2023-08-31 11:20:00,48.87,48.92,48.74,48.9,119449.0,47.9725,48.0216,47.8449,48.0019,119449.0
2023-08-31 11:30:00,48.89,48.91,48.69,48.8,61214.0,47.9921,48.0117,47.7958,47.9038,61214.0
2023-08-31 11:40:00,48.8,48.86,48.74,48.79,45246.0,47.9038,47.9627,47.8449,47.8939,45246.0
2023-08-31 11:50:00,48.79,48.87,48.77,48.84,37334.0,47.8939,47.9725,47.8743,47.943,37334.0
2023-08-31 12:00:00,48.84,48.91,48.72,48.9,67031.0,47.943,48.0117,47.8252,48.0019,67031.0
2023-08-31 12:10:00,48.91,48.95,48.69,48.74,134083.0,48.0117,48.051,47.7958,47.8449,134083.0
2023-08-31 12:20:00,48.72,48.78,48.58,48.66,85679.0,47.8252,47.8841,47.6878,47.7663,85679.0
2023-08-31 12:30:00,48.66,48.71,48.57,48.62,58708.0,47.7663,47.8154,47.678,47.7271,58708.0
2023-08-31 12:40:00,48.62,48.64,48.35,48.38,71926.0,47.7271,47.7467,47.462,47.4915,71926.0
2023-08-31 12:50:00,48.38,48.55,48.37,48.52,68470.0,47.4915,47.6584,47.4817,47.6289,68470.0
2023-08-31 13:00:00,48.53,48.65,48.48,48.65,44517.0,47.6387,47.7565,47.5896,47.7565,44517.0
2023-08-31 13:10:00,48.65,48.74,48.64,48.72,59545.0,47.7565,47.8449,47.7467,47.8252,59545.0
2023-08-31 13:20:00,48.72,48.81,48.69,48.8,182019.0,47.8252,47.9136,47.7958,47.9038,182019.0
2023-08-31 13:30:00,48.8,48.83,48.75,48.78,133758.0,47.9038,47.9332,47.8547,47.8841,133758.0
2023-08-31 13:40:00,48.77,48.79,48.66,48.69,42266.0,47.8743,47.8939,47.7663,47.7958,42266.0
2023-08-31 13:50:00,48.67,48.71,48.59,48.7,38943.0,47.7761,47.8154,47.6976,47.8056,38943.0
2023-08-31 14:00:00,48.7,48.87,48.69,48.81,85694.0,47.8056,47.9725,47.7958,47.9136,85694.0
2023-08-31 14:10:00,48.8,48.92,48.79,48.86,55685.0,47.9038,48.0216,47.8939,47.9627,55685.0
2023-08-31 14:20:00,48.86,48.94,48.82,48.86,52165.0,47.9627,48.0412,47.9234,47.9627,52165.0
2023-08-31 14:30:00,48.87,48.89,48.68,48.7,75013.0,47.9725,47.9921,47.786,47.8056,75013.0
2023-08-31 14:40:00,48.69,48.72,48.53,48.55,68327.0,47.7958,47.8252,47.6387,47.6584,68327.0
2023-08-31 14:50:00,48.54,48.56,48.48,48.51,47891.0,47.6485,47.6682,47.5896,47.6191,47891.0
2023-08-31 15:00:00,48.5,48.64,48.49,48.63,94829.0,47.6093,47.7467,47.5995,47.7369,94829.0
2023-08-31 15:10:00,48.62,48.67,48.6,48.65,32298.0,47.7271,47.7761,47.7074,47.7565,32298.0
2023-08-31 15:20:00,48.65,48.71,48.57,48.61,35532.0,47.7565,47.8154,47.678,47.7173,35532.0
2023-08-31 15:30:00,48.61,48.68,48.54,48.61,45197.0,47.7173,47.786,47.6485,47.7173,45197.0
2023-08-31 15:40:00,48.61,48.76,48.61,48.66,48343.0,47.7173,47.8645,47.7173,47.7663,48343.0
2023-08-31 15:50:00,48.67,48.7,48.28,48.32,370982.0,47.7761,47.8056,47.3933,47.4326,370982.0
2023-09-01 09:30:00,49.26,49.39,48.87,48.91,364439.0,48.3553,48.4829,47.9725,48.0117,364439.0
2023-09-01 09:40:00,48.91,48.97,48.58,48.71,282565.0,48.0117,48.0706,47.6878,47.8154,282565.0
2023-09-01 09:50:00,48.69,48.97,48.61,48.95,157411.0,47.7958,48.0706,47.7173,48.051,157411.0
2023-09-01 10:00:00,48.94,49.08,48.58,49.02,496865.0,48.0412,48.1786,47.6878,48.1197,496865.0
2023-09-01 10:10:00,49.01,49.19,49.0,49.15,125911.0,48.1099,48.2866,48.1001,48.2473,125911.0
2023-09-01 10:20:00,49.14,49.14,48.86,49.09,143040.0,48.2375,48.2375,47.9627,48.1884,143040.0
2023-09-01 10:30:00,49.07,49.07,48.79,48.87,144325.0,48.1688,48.1688,47.8939,47.9725,144325.0
2023-09-01 10:40:00,48.86,48.89,48.64,48.67,89098.0,47.9627,47.9921,47.7467,47.7761,89098.0
2023-09-01 10:50:00,48.67,48.75,48.43,48.54,109289.0,47.7761,47.8547,47.5406,47.6485,109289.0
2023-09-01 11:00:00,48.52,48.6,48.46,48.48,73484.0,47.6289,47.7074,47.57,47.5896,73484.0
2023-09-01 11:10:00,48.48,48.6,48.43,48.58,47418.0,47.5896,47.7074,47.5406,47.6878,47418.0
2023-09-01 11:20:00,48.58,48.61,48.43,48.47,48978.0,47.6878,47.7173,47.5406,47.5798,48978.0
2023-09-01 11:30:00,48.49,48.53,48.37,48.39,102537.0,47.5995,47.6387,47.4817,47.5013,102537.0
2023-09-01 11:40:00,48.39,48.41,48.14,48.15,91234.0,47.5013,47.5209,47.2559,47.2657,91234.0
2023-09-01 11:50:00,48.17,48.23,48.12,48.17,48818.0,47.2853,47.3442,47.2363,47.2853,48818.0
2023-09-01 12:00:00,48.16,48.28,48.12,48.25,42781.0,47.2755,47.3933,47.2363,47.3639,42781.0
2023-09-01 12:10:00,48.25,48.34,48.25,48.33,72273.0,47.3639,47.4522,47.3639,47.4424,72273.0
2023-09-01 12:20:00,48.33,48.46,48.33,48.4,58251.0,47.4424,47.57,47.4424,47.5111,58251.0
2023-09-01 12:30:00,48.4,48.48,48.31,48.31,73354.0,47.5111,47.5896,47.4228,47.4228,73354.0
2023-09-01 12:40:00,48.32,48.4,48.25,48.4,121922.0,47.4326,47.5111,47.3639,47.5111,121922.0
2023-09-01 12:50:00,48.4,48.53,48.39,48.46,134647.0,47.5111,47.6387,47.5013,47.57,134647.0
2023-09-01 13:00:00,48.45,48.49,48.36,48.37,32224.0,47.5602,47.5995,47.4718,47.4817,32224.0
2023-09-01 13:10:00,48.37,48.45,48.36,48.43,27798.0,47.4817,47.5602,47.4718,47.5406,27798.0
2023-09-01 13:20:00,48.43,48.5,48.33,48.33,38064.0,47.5406,47.6093,47.4424,47.4424,38064.0
2023-09-01 13:30:00,48.33,48.43,48.31,48.41,38509.0,47.4424,47.5406,47.4228,47.5209,38509.0
2023-09-01 13:40:00,48.41,48.41,48.28,48.31,55296.0,47.5209,47.5209,47.3933,47.4228,55296.0
2023-09-01 13:50:00,48.32,48.44,48.3,48.42,57524.0,47.4326,47.5504,47.4129,47.5307,57524.0
2023-09-01 14:00:00,48.42,48.47,48.38,48.46,36579.0,47.5307,47.5798,47.4915,47.57,36579.0
2023-09-01 14:10:00,48.46,48.46,48.36,48.38,31953.0,47.57,47.57,47.4718,47.4915,31953.0
2023-09-01 14:20:00,48.37,48.38,48.19,48.26,46746.0,47.4817,47.4915,47.305,47.3737,46746.0
2023-09-01 14:30:00,48.25,48.26,48.18,48.2,35653.0,47.3639,47.3737,47.2951,47.3148,35653.0
2023-09-01 14:40:00,48.23,48.34,48.23,48.28,49427.0,47.3442,47.4522,47.3442,47.3933,49427.0
2023-09-01 14:50:00,48.29,48.39,48.28,48.38,53824.0,47.4031,47.5013,47.3933,47.4915,53824.0
2023-09-01 15:00:00,48.39,48.43,48.33,48.41,61029.0,47.5013,47.5406,47.4424,47.5209,61029.0
2023-09-01 15:10:00,48.41,48.49,48.38,48.44,30944.0,47.5209,47.5995,47.4915,47.5504,30944.0
2023-09-01 15:20:00,48.44,48.54,48.41,48.53,35131.0,47.5504,47.6485,47.5209,47.6387,35131.0
2023-09-01 15:30:00,48.54,48.61,48.48,48.52,114534.0,47.6485,47.7173,47.5896,47.6289,114534.0
2023-09-01 15:40:00,48.55,48.58,48.44,48.47,103310.0,47.6584,47.6878,47.5504,47.5798,103310.0
2023-09-01 15:50:00,48.47,48.63,48.39,48.6,316436.0,47.5798,47.7369,47.5013,47.7074,316436.0
2023-09-05 09:30:00,48.46,48.48,48.18,48.22,272255.0,47.57,47.5896,47.2951,47.3344,272255.0
2023-09-05 09:40:00,48.22,48.27,48.05,48.06,161088.0,47.3344,47.3835,47.1675,47.1774,161088.0
2023-09-05 09:50:00,48.07,48.14,48.0,48.06,140020.0,47.1872,47.2559,47.1185,47.1774,140020.0
2023-09-05 10:00:00,48.05,48.14,47.98,48.07,113238.0,47.1675,47.2559,47.0988,47.1872,113238.0
2023-09-05 10:10:00,48.07,48.18,47.92,48.11,94028.0,47.1872,47.2951,47.0399,47.2264,94028.0
2023-09-05 10:20:00,48.11,48.33,48.08,48.15,103077.0,47.2264,47.4424,47.197,47.2657,103077.0
2023-09-05 10:30:00,48.15,48.16,47.95,48.05,85221.0,47.2657,47.2755,47.0694,47.1675,85221.0
2023-09-05 10:40:00,48.05,48.26,47.99,48.23,65560.0,47.1675,47.3737,47.1086,47.3442,65560.0
2023-09-05 10:50:00,48.22,48.31,48.17,48.23,175247.0,47.3344,47.4228,47.2853,47.3442,175247.0
2023-09-05 11:00:00,48.23,48.53,48.23,48.46,216613.0,47.3442,47.6387,47.3442,47.57,216613.0
2023-09-05 11:10:00,48.46,48.52,48.43,48.44,74339.0,47.57,47.6289,47.5406,47.5504,74339.0
2023-09-05 11:20:00,48.45,48.48,48.28,48.28,63799.0,47.5602,47.5896,47.3933,47.3933,63799.0
2023-09-05 11:30:00,48.28,48.32,48.14,48.21,32289.0,47.3933,47.4326,47.2559,47.3246,32289.0
2023-09-05 11:40:00,48.21,48.28,48.16,48.25,35829.0,47.3246,47.3933,47.2755,47.3639,35829.0
2023-09-05 11:50:00,48.26,48.28,48.18,48.26,31637.0,47.3737,47.3933,47.2951,47.3737,31637.0
2023-09-05 12:00:00,48.26,48.35,48.25,48.33,21338.0,47.3737,47.462,47.3639,47.4424,21338.0
2023-09-05 12:10:00,48.35,48.39,48.31,48.37,36031.0,47.462,47.5013,47.4228,47.4817,36031.0
2023-09-05 12:20:00,48.38,48.41,48.29,48.31,27904.0,47.4915,47.5209,47.4031,47.4228,27904.0
2023-09-05 12:30:00,48.32,48.4,48.32,48.37,24327.0,47.4326,47.5111,47.4326,47.4817,24327.0
2023-09-05 12:40:00,48.38,48.41,48.33,48.35,16839.0,47.4915,47.5209,47.4424,47.462,16839.0
2023-09-05 12:50:00,48.32,48.34,48.27,48.3,42432.0,47.4326,47.4522,47.3835,47.4129,42432.0
2023-09-05 13:00:00,48.29,48.3,48.12,48.12,32612.0,47.4031,47.4129,47.2363,47.2363,32612.0
2023-09-05 13:10:00,48.11,48.16,48.08,48.11,39307.0,47.2264,47.2755,47.197,47.2264,39307.0
2023-09-05 13:20:00,48.12,48.14,48.05,48.06,32343.0,47.2363,47.2559,47.1675,47.1774,32343.0
2023-09-05 13:30:00,48.06,48.15,48.02,48.13,59260.0,47.1774,47.2657,47.1381,47.2461,59260.0
2023-09-05 13:40:00,48.12,48.18,48.1,48.15,39319.0,47.2363,47.2951,47.2166,47.2657,39319.0
2023-09-05 13:50:00,48.14,48.21,48.14,48.2,25138.0,47.2559,47.3246,47.2559,47.3148,25138.0
2023-09-05 14:00:00,48.2,48.21,48.09,48.14,21842.0,47.3148,47.3246,47.2068,47.2559,21842.0
2023-09-05 14:10:00,48.12,48.27,48.1,48.27,24839.0,47.2363,47.3835,47.2166,47.3835,24839.0
2023-09-05 14:20:00,48.28,48.34,48.22,48.31,17944.0,47.3933,47.4522,47.3344,47.4228,17944.0
2023-09-05 14:30:00,48.32,48.33,48.22,48.26,22133.0,47.4326,47.4424,47.3344,47.3737,22133.0
2023-09-05 14:40:00,48.25,48.33,48.24,48.32,22951.0,47.3639,47.4424,47.354,47.4326,22951.0
2023-09-05 14:50:00,48.31,48.39,48.29,48.38,20484.0,47.4228,47.5013,47.4031,47.4915,20484.0
2023-09-05 15:00:00,48.38,48.38,48.23,48.25,34457.0,47.4915,47.4915,47.3442,47.3639,34457.0
2023-09-05 15:10:00,48.24,48.24,48.1,48.12,47786.0,47.354,47.354,47.2166,47.2363,47786.0
2023-09-05 15:20:00,48.13,48.19,48.08,48.14,30434.0,47.2461,47.305,47.197,47.2559,30434.0
2023-09-05 15:30:00,48.13,48.27,48.12,48.26,55285.0,47.2461,47.3835,47.2363,47.3737,55285.0
2023-09-05 15:40:00,48.27,48.32,48.11,48.12,51350.0,47.3835,47.4326,47.2264,47.2363,51350.0
2023-09-05 15:50:00,48.13,48.16,47.92,47.96,271512.0,47.2461,47.2755,47.0399,47.0792,271512.0
2023-09-06 09:30:00,47.64,47.69,47.36,47.37,211678.0,46.7651,46.8141,46.4902,46.5,211678.0
2023-09-06 09:40:00,47.38,47.68,47.34,47.46,276245.0,46.5098,46.8043,46.4706,46.5884,276245.0
2023-09-06 09:50:00,47.45,47.62,47.45,47.51,131949.0,46.5786,46.7454,46.5786,46.6375,131949.0
2023-09-06 10:00:00,47.49,47.49,47.06,47.17,490262.0,46.6178,46.6178,46.1957,46.3037,490262.0
2023-09-06 10:10:00,47.17,47.29,47.07,47.29,215924.0,46.3037,46.4215,46.2055,46.4215,215924.0
2023-09-06 10:20:00,47.29,47.3,46.9,46.91,218917.0,46.4215,46.4313,46.0387,46.0485,218917.0
2023-09-06 10:30:00,46.91,47.06,46.89,46.99,116881.0,46.0485,46.1957,46.0288,46.127,116881.0
2023-09-06 10:40:00,47.0,47.04,46.87,46.89,55142.0,46.1368,46.1761,46.0092,46.0288,55142.0
2023-09-06 10:50:00,46.89,46.93,46.76,46.79,124022.0,46.0288,46.0681,45.9012,45.9307,124022.0
2023-09-06 11:00:00,46.78,46.85,46.71,46.71,128908.0,45.9209,45.9896,45.8521,45.8521,128908.0
2023-09-06 11:10:00,46.72,46.81,46.62,46.8,385946.0,45.862,45.9503,45.7638,45.9405,385946.0
2023-09-06 11:20:00,46.78,46.88,46.72,46.83,204091.0,45.9209,46.019,45.862,45.9699,204091.0
2023-09-06 11:30:00,46.82,46.88,46.75,46.81,116238.0,45.9601,46.019,45.8914,45.9503,116238.0
2023-09-06 11:40:00,46.81,46.88,46.76,46.77,48157.0,45.9503,46.019,45.9012,45.911,48157.0
2023-09-06 11:50:00,46.76,46.84,46.7,46.76,57460.0,45.9012,45.9798,45.8423,45.9012,57460.0
2023-09-06 12:00:00,46.73,46.79,46.65,46.65,32899.0,45.8718,45.9307,45.7932,45.7932,32899.0
2023-09-06 12:10:00,46.65,46.74,46.64,46.65,34177.0,45.7932,45.8816,45.7834,45.7932,34177.0
2023-09-06 12:20:00,46.65,46.7,46.51,46.53,89124.0,45.7932,45.8423,45.6558,45.6755,89124.0
2023-09-06 12:30:00,46.53,46.56,46.46,46.51,197473.0,45.6755,45.7049,45.6067,45.6558,197473.0
2023-09-06 12:40:00,46.52,46.52,46.32,46.35,136255.0,45.6656,45.6656,45.4693,45.4988,136255.0
2023-09-06 12:50:00,46.34,46.4,46.25,46.33,183133.0,45.4889,45.5478,45.4006,45.4791,183133.0
2023-09-06 13:00:00,46.32,46.37,46.18,46.36,108318.0,45.4693,45.5184,45.3319,45.5086,108318.0
2023-09-06 13:10:00,46.37,46.61,46.36,46.61,121843.0,45.5184,45.754,45.5086,45.754,121843.0
2023-09-06 13:20:00,46.61,46.62,46.49,46.52,154097.0,45.754,45.7638,45.6362,45.6656,154097.0
2023-09-06 13:30:00,46.52,46.62,46.51,46.62,70772.0,45.6656,45.7638,45.6558,45.7638,70772.0
2023-09-06 13:40:00,46.6,46.7,46.52,46.7,138702.0,45.7442,45.8423,45.6656,45.8423,138702.0
2023-09-06 13:50:00,46.7,46.75,46.61,46.66,94513.0,45.8423,45.8914,45.754,45.8031,94513.0
2023-09-06 14:00:00,46.65,46.75,46.61,46.74,49686.0,45.7932,45.8914,45.754,45.8816,49686.0
2023-09-06 14:10:00,46.73,46.75,46.63,46.71,56125.0,45.8718,45.8914,45.7736,45.8521,56125.0
2023-09-06 14:20:00,46.7,46.83,46.67,46.8,64857.0,45.8423,45.9699,45.8129,45.9405,64857.0
2023-09-06 14:30:00,46.8,46.92,46.8,46.87,83479.0,45.9405,46.0583,45.9405,46.0092,83479.0
2023-09-06 14:40:00,46.89,46.93,46.84,46.9,141082.0,46.0288,46.0681,45.9798,46.0387,141082.0
2023-09-06 14:50:00,46.91,46.94,46.83,46.86,171156.0,46.0485,46.0779,45.9699,45.9994,171156.0
2023-09-06 15:00:00,46.87,46.89,46.67,46.69,93341.0,46.0092,46.0288,45.8129,45.8325,93341.0
2023-09-06 15:10:00,46.69,46.91,46.68,46.89,75751.0,45.8325,46.0485,45.8227,46.0288,75751.0
2023-09-06 15:20:00,46.9,46.94,46.79,46.83,130133.0,46.0387,46.0779,45.9307,45.9699,130133.0
2023-09-06 15:30:00,46.82,46.94,46.81,46.91,76063.0,45.9601,46.0779,45.9503,46.0485,76063.0
2023-09-06 15:40:00,46.91,46.94,46.84,46.88,84120.0,46.0485,46.0779,45.9798,46.019,84120.0
2023-09-06 15:50:00,46.9,47.0,46.79,46.95,180479.0,46.0387,46.1368,45.9307,46.0877,180479.0
2023-09-07 09:30:00,45.92,46.19,45.83,46.18,418558.0,45.0767,45.3417,44.9883,45.3319,418558.0
2023-09-07 09:40:00,46.18,46.34,46.1,46.13,206676.0,45.3319,45.4889,45.2533,45.2828,206676.0
2023-09-07 09:50:00,46.13,46.24,45.92,46.02,157416.0,45.2828,45.3908,45.0767,45.1748,157416.0
2023-09-07 10:00:00,46.02,46.06,45.84,45.98,114137.0,45.1748,45.2141,44.9981,45.1356,114137.0
2023-09-07 10:10:00,45.98,46.15,45.93,45.97,182267.0,45.1356,45.3024,45.0865,45.1257,182267.0
2023-09-07 10:20:00,45.98,46.09,45.93,45.95,71977.0,45.1356,45.2435,45.0865,45.1061,71977.0
2023-09-07 10:30:00,45.95,46.18,45.81,46.17,116392.0,45.1061,45.3319,44.9687,45.3221,116392.0
2023-09-07 10:40:00,46.17,46.41,46.17,46.29,131275.0,45.3221,45.5577,45.3221,45.4399,131275.0
2023-09-07 10:50:00,46.29,46.31,46.18,46.2,76648.0,45.4399,45.4595,45.3319,45.3515,76648.0
2023-09-07 11:00:00,46.25,46.41,46.22,46.36,295901.0,45.4006,45.5577,45.3711,45.5086,295901.0
2023-09-07 11:10:00,46.36,46.43,46.28,46.34,83413.0,45.5086,45.5773,45.43,45.4889,83413.0
2023-09-07 11:20:00,46.33,46.4,46.25,46.27,53346.0,45.4791,45.5478,45.4006,45.4202,53346.0
2023-09-07 11:30:00,46.28,46.51,46.24,46.45,81343.0,45.43,45.6558,45.3908,45.5969,81343.0
2023-09-07 11:40:00,46.45,46.45,46.28,46.29,52535.0,45.5969,45.5969,45.43,45.4399,52535.0
2023-09-07 11:50:00,46.3,46.3,46.16,46.2,78109.0,45.4497,45.4497,45.3122,45.3515,78109.0
2023-09-07 12:00:00,46.19,46.46,46.18,46.42,95114.0,45.3417,45.6067,45.3319,45.5675,95114.0
2023-09-07 12:10:00,46.4,46.49,46.38,46.48,179559.0,45.5478,45.6362,45.5282,45.6264,179559.0
2023-09-07 12:20:00,46.47,46.58,46.37,46.53,79530.0,45.6166,45.7245,45.5184,45.6755,79530.0
2023-09-07 12:30:00,46.54,46.59,46.48,46.49,289917.0,45.6853,45.7343,45.6264,45.6362,289917.0
2023-09-07 12:40:00,46.5,46.51,46.4,46.42,52678.0,45.646,45.6558,45.5478,45.5675,52678.0
2023-09-07 12:50:00,46.43,46.48,46.34,46.35,35107.0,45.5773,45.6264,45.4889,45.4988,35107.0
2023-09-07 13:00:00,46.35,46.47,46.31,46.36,53899.0,45.4988,45.6166,45.4595,45.5086,53899.0
2023-09-07 13:10:00,46.36,46.53,46.32,46.51,50764.0,45.5086,45.6755,45.4693,45.6558,50764.0
2023-09-07 13:20:00,46.52,46.55,46.46,46.54,52498.0,45.6656,45.6951,45.6067,45.6853,52498.0
2023-09-07 13:30:00,46.55,46.57,46.43,46.46,36810.0,45.6951,45.7147,45.5773,45.6067,36810.0
2023-09-07 13:40:00,46.45,46.56,46.42,46.49,31310.0,45.5969,45.7049,45.5675,45.6362,31310.0
2023-09-07 13:50:00,46.49,46.59,46.49,46.54,40288.0,45.6362,45.7343,45.6362,45.6853,40288.0
2023-09-07 14:00:00,46.54,46.63,46.51,46.52,74768.0,45.6853,45.7736,45.6558,45.6656,74768.0
2023-09-07 14:10:00,46.53,46.57,46.47,46.49,60095.0,45.6755,45.7147,45.6166,45.6362,60095.0
2023-09-07 14:20:00,46.48,46.49,46.34,46.34,50526.0,45.6264,45.6362,45.4889,45.4889,50526.0
2023-09-07 14:30:00,46.35,46.4,46.23,46.25,81621.0,45.4988,45.5478,45.381,45.4006,81621.0
2023-09-07 14:40:00,46.24,46.43,46.23,46.42,65182.0,45.3908,45.5773,45.381,45.5675,65182.0
2023-09-07 14:50:00,46.41,46.55,46.39,46.51,66957.0,45.5577,45.6951,45.538,45.6558,66957.0
2023-09-07 15:00:00,46.51,46.56,46.29,46.34,75628.0,45.6558,45.7049,45.4399,45.4889,75628.0
2023-09-07 15:10:00,46.35,46.53,46.35,46.49,47858.0,45.4988,45.6755,45.4988,45.6362,47858.0
2023-09-07 15:20:00,46.49,46.51,46.4,46.5,43723.0,45.6362,45.6558,45.5478,45.646,43723.0
2023-09-07 15:30:00,46.49,46.54,46.4,46.42,40025.0,45.6362,45.6853,45.5478,45.5675,40025.0
2023-09-07 15:40:00,46.41,46.6,46.41,46.58,67930.0,45.5577,45.7442,45.5577,45.7245,67930.0
2023-09-07 15:50:00,46.59,46.68,46.38,46.48,242675.0,45.7343,45.8227,45.5282,45.6264,242675.0
2023-09-08 09:30:00,46.49,46.82,46.44,46.74,319804.0,45.6362,45.9601,45.5871,45.8816,319804.0
2023-09-08 09:40:00,46.74,46.84,46.69,46.82,261430.0,45.8816,45.9798,45.8325,45.9601,261430.0
2023-09-08 09:50:00,46.83,46.85,46.63,46.76,208170.0,45.9699,45.9896,45.7736,45.9012,208170.0
2023-09-08 10:00:00,46.77,47.03,46.74,46.85,265964.0,45.911,46.1663,45.8816,45.9896,265964.0
2023-09-08 10:10:00,46.84,47.03,46.82,46.99,88858.0,45.9798,46.1663,45.9601,46.127,88858.0
2023-09-08 10:20:00,46.99,47.1,46.97,47.08,116477.0,46.127,46.235,46.1074,46.2154,116477.0
2023-09-08 10:30:00,47.09,47.17,46.96,47.01,153786.0,46.2252,46.3037,46.0976,46.1466,153786.0
2023-09-08 10:40:00,47.01,47.03,46.86,46.94,104097.0,46.1466,46.1663,45.9994,46.0779,104097.0
2023-09-08 10:50:00,46.95,47.02,46.78,46.79,115971.0,46.0877,46.1565,45.9209,45.9307,115971.0
2023-09-08 11:00:00,46.77,46.94,46.75,46.82,76504.0,45.911,46.0779,45.8914,45.9601,76504.0
2023-09-08 11:10:00,46.79,47.02,46.77,46.99,88990.0,45.9307,46.1565,45.911,46.127,88990.0
2023-09-08 11:20:00,46.99,47.04,46.96,47.0,85478.0,46.127,46.1761,46.0976,46.1368,85478.0
2023-09-08 11:30:00,47.0,47.1,46.98,47.06,66369.0,46.1368,46.235,46.1172,46.1957,66369.0
2023-09-08 11:40:00,47.07,47.08,46.94,46.95,51774.0,46.2055,46.2154,46.0779,46.0877,51774.0
2023-09-08 11:50:00,46.93,46.98,46.83,46.86,41350.0,46.0681,46.1172,45.9699,45.9994,41350.0
2023-09-08 12:00:00,46.88,46.89,46.79,46.84,45465.0,46.019,46.0288,45.9307,45.9798,45465.0
2023-09-08 12:10:00,46.84,47.04,46.84,47.03,49404.0,45.9798,46.1761,45.9798,46.1663,49404.0
2023-09-08 12:20:00,47.03,47.06,46.89,46.9,38826.0,46.1663,46.1957,46.0288,46.0387,38826.0
2023-09-08 12:30:00,46.88,46.88,46.76,46.83,70083.0,46.019,46.019,45.9012,45.9699,70083.0
2023-09-08 12:40:00,46.82,46.93,46.74,46.74,63697.0,45.9601,46.0681,45.8816,45.8816,63697.0
2023-09-08 12:50:00,46.74,46.84,46.68,46.84,52098.0,45.8816,45.9798,45.8227,45.9798,52098.0
2023-09-08 13:00:00,46.85,46.85,46.7,46.72,53108.0,45.9896,45.9896,45.8423,45.862,53108.0
2023-09-08 13:10:00,46.73,46.84,46.66,46.84,76892.0,45.8718,45.9798,45.8031,45.9798,76892.0
2023-09-08 13:20:00,46.84,46.88,46.7,46.75,61035.0,45.9798,46.019,45.8423,45.8914,61035.0
2023-09-08 13:30:00,46.74,46.8,46.69,46.78,54137.0,45.8816,45.9405,45.8325,45.9209,54137.0
2023-09-08 13:40:00,46.77,46.83,46.72,46.78,40091.0,45.911,45.9699,45.862,45.9209,40091.0
2023-09-08 13:50:00,46.79,46.8,46.68,46.78,33270.0,45.9307,45.9405,45.8227,45.9209,33270.0
2023-09-08 14:00:00,46.79,46.89,46.79,46.83,32729.0,45.9307,46.0288,45.9307,45.9699,32729.0
2023-09-08 14:10:00,46.82,46.82,46.53,46.59,94877.0,45.9601,45.9601,45.6755,45.7343,94877.0
2023-09-08 14:20:00,46.57,46.63,46.53,46.6,116818.0,45.7147,45.7736,45.6755,45.7442,116818.0
2023-09-08 14:30:00,46.6,46.65,46.49,46.5,54985.0,45.7442,45.7932,45.6362,45.646,54985.0
2023-09-08 14:40:00,46.49,46.62,46.49,46.54,108916.0,45.6362,45.7638,45.6362,45.6853,108916.0
2023-09-08 14:50:00,46.54,46.57,46.47,46.48,54811.0,45.6853,45.7147,45.6166,45.6264,54811.0
2023-09-08 15:00:00,46.47,46.52,46.38,46.46,83437.0,45.6166,45.6656,45.5282,45.6067,83437.0
2023-09-08 15:10:00,46.46,46.51,46.42,46.42,63153.0,45.6067,45.6558,45.5675,45.5675,63153.0
2023-09-08 15:20:00,46.43,46.47,46.35,46.4,66951.0,45.5773,45.6166,45.4988,45.5478,66951.0
2023-09-08 15:30:00,46.4,46.51,46.38,46.47,74328.0,45.5478,45.6558,45.5282,45.6166,74328.0
2023-09-08 15:40:00,46.45,46.56,46.44,46.51,114574.0,45.5969,45.7049,45.5871,45.6558,114574.0
2023-09-08 15:50:00,46.52,46.7,46.46,46.65,287395.0,45.6656,45.8423,45.6067,45.7932,287395.0
2023-09-11 09:30:00,47.5,47.67,47.38,47.38,385813.0,46.6276,46.7945,46.5098,46.5098,385813.0
2023-09-11 09:40:00,47.37,47.41,47.16,47.23,188433.0,46.5,46.5393,46.2939,46.3626,188433.0
2023-09-11 09:50:00,47.21,47.29,47.09,47.12,130352.0,46.343,46.4215,46.2252,46.2546,130352.0
2023-09-11 10:00:00,47.11,47.23,47.09,47.14,90980.0,46.2448,46.3626,46.2252,46.2742,90980.0
2023-09-11 10:10:00,47.16,47.2,47.03,47.18,167339.0,46.2939,46.3331,46.1663,46.3135,167339.0
2023-09-11 10:20:00,47.18,47.38,47.15,47.35,176573.0,46.3135,46.5098,46.2841,46.4804,176573.0
2023-09-11 10:30:00,47.37,47.37,47.1,47.13,89625.0,46.5,46.5,46.235,46.2644,89625.0
2023-09-11 10:40:00,47.13,47.26,47.11,47.24,57375.0,46.2644,46.392,46.2448,46.3724,57375.0
2023-09-11 10:50:00,47.25,47.3,47.03,47.08,64423.0,46.3822,46.4313,46.1663,46.2154,64423.0
2023-09-11 11:00:00,47.08,47.09,46.94,47.0,95825.0,46.2154,46.2252,46.0779,46.1368,95825.0
2023-09-11 11:10:00,46.99,47.1,46.95,47.09,66662.0,46.127,46.235,46.0877,46.2252,66662.0
2023-09-11 11:20:00,47.09,47.27,47.05,47.21,115996.0,46.2252,46.4019,46.1859,46.343,115996.0
2023-09-11 11:30:00,47.2,47.2,47.12,47.17,54303.0,46.3331,46.3331,46.2546,46.3037,54303.0
2023-09-11 11:40:00,47.17,47.21,47.03,47.06,36302.0,46.3037,46.343,46.1663,46.1957,36302.0
2023-09-11 11:50:00,47.06,47.12,47.04,47.09,37556.0,46.1957,46.2546,46.1761,46.2252,37556.0
2023-09-11 12:00:00,47.09,47.27,47.08,47.24,88331.0,46.2252,46.4019,46.2154,46.3724,88331.0
2023-09-11 12:10:00,47.23,47.29,47.19,47.22,73471.0,46.3626,46.4215,46.3233,46.3528,73471.0
2023-09-11 12:20:00,47.21,47.36,47.17,47.34,85613.0,46.343,46.4902,46.3037,46.4706,85613.0
2023-09-11 12:30:00,47.35,47.37,47.25,47.26,44251.0,46.4804,46.5,46.3822,46.392,44251.0
2023-09-11 12:40:00,47.26,47.32,47.24,47.31,26990.0,46.392,46.4509,46.3724,46.4411,26990.0
2023-09-11 12:50:00,47.31,47.35,47.24,47.34,48291.0,46.4411,46.4804,46.3724,46.4706,48291.0
2023-09-11 13:00:00,47.34,47.39,47.28,47.37,60009.0,46.4706,46.5197,46.4117,46.5,60009.0
2023-09-11 13:10:00,47.38,47.42,47.33,47.41,32242.0,46.5098,46.5491,46.4608,46.5393,32242.0
2023-09-11 13:20:00,47.42,47.49,47.41,47.49,57066.0,46.5491,46.6178,46.5393,46.6178,57066.0
2023-09-11 13:30:00,47.49,47.58,47.48,47.57,83879.0,46.6178,46.7062,46.608,46.6964,83879.0
2023-09-11 13:40:00,47.57,47.58,47.48,47.48,56671.0,46.6964,46.7062,46.608,46.608,56671.0
2023-09-11 13:50:00,47.49,47.56,47.49,47.54,58798.0,46.6178,46.6865,46.6178,46.6669,58798.0
2023-09-11 14:00:00,47.55,47.56,47.45,47.48,63877.0,46.6767,46.6865,46.5786,46.608,63877.0
2023-09-11 14:10:00,47.48,47.57,47.46,47.57,65046.0,46.608,46.6964,46.5884,46.6964,65046.0
2023-09-11 14:20:00,47.57,47.58,47.51,47.56,17112.0,46.6964,46.7062,46.6375,46.6865,17112.0
2023-09-11 14:30:00,47.57,47.6,47.54,47.58,32028.0,46.6964,46.7258,46.6669,46.7062,32028.0
2023-09-11 14:40:00,47.58,47.6,47.51,47.58,27132.0,46.7062,46.7258,46.6375,46.7062,27132.0
2023-09-11 14:50:00,47.59,47.6,47.52,47.57,44389.0,46.716,46.7258,46.6473,46.6964,44389.0
2023-09-11 15:00:00,47.56,47.6,47.53,47.59,22773.0,46.6865,46.7258,46.6571,46.716,22773.0
2023-09-11 15:10:00,47.59,47.6,47.48,47.52,100217.0,46.716,46.7258,46.608,46.6473,100217.0
2023-09-11 15:20:00,47.51,47.65,47.51,47.61,91989.0,46.6375,46.7749,46.6375,46.7356,91989.0
2023-09-11 15:30:00,47.61,47.63,47.56,47.6,40805.0,46.7356,46.7552,46.6865,46.7258,40805.0
2023-09-11 15:40:00,47.59,47.62,47.52,47.54,56724.0,46.716,46.7454,46.6473,46.6669,56724.0
2023-09-11 15:50:00,47.52,47.6,47.43,47.57,291310.0,46.6473,46.7258,46.5589,46.6964,291310.0
2023-09-12 09:30:00,47.06,47.31,47.02,47.28,193127.0,46.1957,46.4411,46.1565,46.4117,193127.0
2023-09-12 09:40:00,47.29,47.35,47.14,47.16,167715.0,46.4215,46.4804,46.2742,46.2939,167715.0
2023-09-12 09:50:00,47.18,47.33,47.14,47.3,95169.0,46.3135,46.4608,46.2742,46.4313,95169.0
2023-09-12 10:00:00,47.3,47.31,47.11,47.13,106468.0,46.4313,46.4411,46.2448,46.2644,106468.0
2023-09-12 10:10:00,47.15,47.27,47.11,47.26,102679.0,46.2841,46.4019,46.2448,46.392,102679.0
2023-09-12 10:20:00,47.25,47.25,46.92,46.97,145329.0,46.3822,46.3822,46.0583,46.1074,145329.0
2023-09-12 10:30:00,46.96,47.07,46.89,46.98,90952.0,46.0976,46.2055,46.0288,46.1172,90952.0
2023-09-12 10:40:00,46.98,47.07,46.93,46.99,54462.0,46.1172,46.2055,46.0681,46.127,54462.0
2023-09-12 10:50:00,46.99,47.0,46.84,46.85,68752.0,46.127,46.1368,45.9798,45.9896,68752.0
2023-09-12 11:00:00,46.84,47.02,46.81,46.86,99500.0,45.9798,46.1565,45.9503,45.9994,99500.0
2023-09-12 11:10:00,46.86,46.9,46.8,46.85,57288.0,45.9994,46.0387,45.9405,45.9896,57288.0
2023-09-12 11:20:00,46.85,47.01,46.85,47.01,39806.0,45.9896,46.1466,45.9896,46.1466,39806.0
2023-09-12 11:30:00,47.01,47.09,47.0,47.06,62213.0,46.1466,46.2252,46.1368,46.1957,62213.0
2023-09-12 11:40:00,47.05,47.12,47.04,47.1,45706.0,46.1859,46.2546,46.1761,46.235,45706.0
2023-09-12 11:50:00,47.09,47.16,47.09,47.11,39644.0,46.2252,46.2939,46.2252,46.2448,39644.0
2023-09-12 12:00:00,47.12,47.21,47.12,47.2,57560.0,46.2546,46.343,46.2546,46.3331,57560.0
2023-09-12 12:10:00,47.2,47.26,47.16,47.21,64502.0,46.3331,46.392,46.2939,46.343,64502.0
2023-09-12 12:20:00,47.22,47.25,47.15,47.18,66652.0,46.3528,46.3822,46.2841,46.3135,66652.0
2023-09-12 12:30:00,47.17,47.18,47.09,47.13,49226.0,46.3037,46.3135,46.2252,46.2644,49226.0
2023-09-12 12:40:00,47.13,47.25,47.13,47.25,31405.0,46.2644,46.3822,46.2644,46.3822,31405.0
2023-09-12 12:50:00,47.25,47.27,47.14,47.18,18586.0,46.3822,46.4019,46.2742,46.3135,18586.0
2023-09-12 13:00:00,47.18,47.27,47.14,47.19,44562.0,46.3135,46.4019,46.2742,46.3233,44562.0
2023-09-12 13:10:00,47.19,47.31,47.19,47.3,42652.0,46.3233,46.4411,46.3233,46.4313,42652.0
2023-09-12 13:20:00,47.31,47.58,47.31,47.48,126555.0,46.4411,46.7062,46.4411,46.608,126555.0
2023-09-12 13:30:00,47.49,47.55,47.42,47.45,63680.0,46.6178,46.6767,46.5491,46.5786,63680.0
2023-09-12 13:40:00,47.45,47.46,47.13,47.2,92524.0,46.5786,46.5884,46.2644,46.3331,92524.0
2023-09-12 13:50:00,47.21,47.26,47.06,47.11,64498.0,46.343,46.392,46.1957,46.2448,64498.0
2023-09-12 14:00:00,47.09,47.09,47.02,47.05,44104.0,46.2252,46.2252,46.1565,46.1859,44104.0
2023-09-12 14:10:00,47.04,47.13,46.97,47.05,65074.0,46.1761,46.2644,46.1074,46.1859,65074.0
2023-09-12 14:20:00,47.04,47.09,46.95,47.05,50636.0,46.1761,46.2252,46.0877,46.1859,50636.0
2023-09-12 14:30:00,47.03,47.09,46.97,47.03,70755.0,46.1663,46.2252,46.1074,46.1663,70755.0
2023-09-12 14:40:00,47.03,47.03,46.91,46.93,45637.0,46.1663,46.1663,46.0485,46.0681,45637.0
2023-09-12 14:50:00,46.91,46.92,46.76,46.8,123167.0,46.0485,46.0583,45.9012,45.9405,123167.0
2023-09-12 15:00:00,46.79,46.79,46.7,46.72,68008.0,45.9307,45.9307,45.8423,45.862,68008.0
2023-09-12 15:10:00,46.72,46.76,46.64,46.65,94448.0,45.862,45.9012,45.7834,45.7932,94448.0
2023-09-12 15:20:00,46.64,46.69,46.58,46.65,67782.0,45.7834,45.8325,45.7245,45.7932,67782.0
2023-09-12 15:30:00,46.66,46.74,46.65,46.7,94700.0,45.8031,45.8816,45.7932,45.8423,94700.0
2023-09-12 15:40:00,46.69,46.8,46.68,46.73,93562.0,45.8325,45.9405,45.8227,45.8718,93562.0
2023-09-12 15:50:00,46.74,46.84,46.7,46.78,225130.0,45.8816,45.9798,45.8423,45.9209,225130.0
2023-09-13 09:30:00,46.81,47.15,46.75,47.03,305568.0,45.9503,46.2841,45.8914,46.1663,305568.0
2023-09-13 09:40:00,47.02,47.09,46.89,47.02,116852.0,46.1565,46.2252,46.0288,46.1565,116852.0
2023-09-13 09:50:00,47.04,47.08,46.8,47.05,109928.0,46.1761,46.2154,45.9405,46.1859,109928.0
2023-09-13 10:00:00,47.05,47.07,46.63,46.69,145340.0,46.1859,46.2055,45.7736,45.8325,145340.0
2023-09-13 10:10:00,46.68,46.75,46.46,46.5,224348.0,45.8227,45.8914,45.6067,45.646,224348.0
2023-09-13 10:20:00,46.51,46.84,46.5,46.79,165973.0,45.6558,45.9798,45.646,45.9307,165973.0
2023-09-13 10:30:00,46.8,47.02,46.77,47.02,144038.0,45.9405,46.1565,45.911,46.1565,144038.0
2023-09-13 10:40:00,47.03,47.09,46.93,47.0,72236.0,46.1663,46.2252,46.0681,46.1368,72236.0
2023-09-13 10:50:00,46.98,47.13,46.97,47.09,98205.0,46.1172,46.2644,46.1074,46.2252,98205.0
2023-09-13 11:00:00,47.09,47.21,47.03,47.15,117062.0,46.2252,46.343,46.1663,46.2841,117062.0
2023-09-13 11:10:00,47.15,47.21,47.06,47.08,113234.0,46.2841,46.343,46.1957,46.2154,113234.0
2023-09-13 11:20:00,47.07,47.25,47.03,47.22,43625.0,46.2055,46.3822,46.1663,46.3528,43625.0
2023-09-13 11:30:00,47.22,47.25,47.12,47.15,42659.0,46.3528,46.3822,46.2546,46.2841,42659.0
2023-09-13 11:40:00,47.14,47.24,47.07,47.16,82305.0,46.2742,46.3724,46.2055,46.2939,82305.0
2023-09-13 11:50:00,47.15,47.16,46.92,47.15,93321.0,46.2841,46.2939,46.0583,46.2841,93321.0
2023-09-13 12:00:00,47.15,47.17,47.05,47.12,73134.0,46.2841,46.3037,46.1859,46.2546,73134.0
2023-09-13 12:10:00,47.12,47.16,46.99,47.14,103819.0,46.2546,46.2939,46.127,46.2742,103819.0
2023-09-13 12:20:00,47.15,47.22,47.13,47.16,54919.0,46.2841,46.3528,46.2644,46.2939,54919.0
2023-09-13 12:30:00,47.21,47.24,47.05,47.05,69287.0,46.343,46.3724,46.1859,46.1859,69287.0
2023-09-13 12:40:00,47.05,47.13,46.99,47.1,73842.0,46.1859,46.2644,46.127,46.235,73842.0
2023-09-13 12:50:00,47.11,47.24,47.06,47.16,36633.0,46.2448,46.3724,46.1957,46.2939,36633.0
2023-09-13 13:00:00,47.18,47.22,47.11,47.14,69060.0,46.3135,46.3528,46.2448,46.2742,69060.0
2023-09-13 13:10:00,47.14,47.25,47.12,47.18,61515.0,46.2742,46.3822,46.2546,46.3135,61515.0
2023-09-13 13:20:00,47.18,47.25,47.15,47.16,50257.0,46.3135,46.3822,46.2841,46.2939,50257.0
2023-09-13 13:30:00,47.17,47.25,47.12,47.22,56398.0,46.3037,46.3822,46.2546,46.3528,56398.0
2023-09-13 13:40:00,47.22,47.28,47.19,47.21,52756.0,46.3528,46.4117,46.3233,46.343,52756.0
2023-09-13 13:50:00,47.2,47.23,47.16,47.18,42971.0,46.3331,46.3626,46.2939,46.3135,42971.0
2023-09-13 14:00:00,47.18,47.22,47.05,47.11,49389.0,46.3135,46.3528,46.1859,46.2448,49389.0
2023-09-13 14:10:00,47.1,47.16,47.02,47.06,54913.0,46.235,46.2939,46.1565,46.1957,54913.0
2023-09-13 14:20:00,47.06,47.12,47.0,47.1,55565.0,46.1957,46.2546,46.1368,46.235,55565.0
2023-09-13 14:30:00,47.1,47.11,46.98,47.08,55585.0,46.235,46.2448,46.1172,46.2154,55585.0
2023-09-13 14:40:00,47.1,47.12,46.93,46.93,57392.0,46.235,46.2546,46.0681,46.0681,57392.0
2023-09-13 14:50:00,46.93,46.95,46.6,46.82,126450.0,46.0681,46.0877,45.7442,45.9601,126450.0
2023-09-13 15:00:00,46.82,46.84,46.58,46.61,99438.0,45.9601,45.9798,45.7245,45.754,99438.0
2023-09-13 15:10:00,46.61,46.69,46.54,46.69,168848.0,45.754,45.8325,45.6853,45.8325,168848.0
2023-09-13 15:20:00,46.68,46.76,46.61,46.74,63698.0,45.8227,45.9012,45.754,45.8816,63698.0
2023-09-13 15:30:00,46.75,46.87,46.75,46.82,74522.0,45.8914,46.0092,45.8914,45.9601,74522.0
2023-09-13 15:40:00,46.82,46.9,46.81,46.84,72490.0,45.9601,46.0387,45.9503,45.9798,72490.0
2023-09-13 15:50:00,46.84,47.0,46.79,46.92,175433.0,45.9798,46.1368,45.9307,46.0583,175433.0
2023-09-14 09:30:00,47.7,47.76,47.47,47.59,257367.0,46.824,46.8829,46.5982,46.716,257367.0
2023-09-14 09:40:00,47.58,47.63,47.45,47.51,116409.0,46.7062,46.7552,46.5786,46.6375,116409.0
2023-09-14 09:50:00,47.51,47.62,47.35,47.62,171289.0,46.6375,46.7454,46.4804,46.7454,171289.0
2023-09-14 10:00:00,47.64,47.67,47.37,47.39,158900.0,46.7651,46.7945,46.5,46.5197,158900.0
2023-09-14 10:10:00,47.4,47.44,47.26,47.31,158758.0,46.5295,46.5687,46.392,46.4411,158758.0
2023-09-14 10:20:00,47.29,47.51,47.24,47.5,104061.0,46.4215,46.6375,46.3724,46.6276,104061.0
2023-09-14 10:30:00,47.51,47.63,47.49,47.58,99010.0,46.6375,46.7552,46.6178,46.7062,99010.0
2023-09-14 10:40:00,47.58,47.81,47.58,47.8,126594.0,46.7062,46.9319,46.7062,46.9221,126594.0
2023-09-14 10:50:00,47.8,47.85,47.77,47.81,65553.0,46.9221,46.9712,46.8927,46.9319,65553.0
2023-09-14 11:00:00,47.81,47.93,47.81,47.9,70448.0,46.9319,47.0497,46.9319,47.0203,70448.0
2023-09-14 11:10:00,47.91,47.98,47.85,47.89,149282.0,47.0301,47.0988,46.9712,47.0105,149282.0
2023-09-14 11:20:00,47.89,47.9,47.8,47.8,52697.0,47.0105,47.0203,46.9221,46.9221,52697.0
2023-09-14 11:30:00,47.83,47.86,47.75,47.75,47473.0,46.9516,46.981,46.873,46.873,47473.0
2023-09-14 11:40:00,47.75,47.83,47.66,47.83,77314.0,46.873,46.9516,46.7847,46.9516,77314.0
2023-09-14 11:50:00,47.82,47.94,47.82,47.94,69405.0,46.9418,47.0596,46.9418,47.0596,69405.0
2023-09-14 12:00:00,47.94,47.96,47.89,47.9,31751.0,47.0596,47.0792,47.0105,47.0203,31751.0
2023-09-14 12:10:00,47.9,48.12,47.89,48.06,48030.0,47.0203,47.2363,47.0105,47.1774,48030.0
2023-09-14 12:20:00,48.07,48.07,47.95,47.99,30966.0,47.1872,47.1872,47.0694,47.1086,30966.0
2023-09-14 12:30:00,48.0,48.08,47.96,48.02,50803.0,47.1185,47.197,47.0792,47.1381,50803.0
2023-09-14 12:40:00,48.01,48.1,48.01,48.08,40831.0,47.1283,47.2166,47.1283,47.197,40831.0
2023-09-14 12:50:00,48.1,48.19,48.09,48.17,84206.0,47.2166,47.305,47.2068,47.2853,84206.0
2023-09-14 13:00:00,48.14,48.16,48.07,48.09,28145.0,47.2559,47.2755,47.1872,47.2068,28145.0
2023-09-14 13:10:00,48.1,48.15,48.07,48.1,24613.0,47.2166,47.2657,47.1872,47.2166,24613.0
2023-09-14 13:20:00,48.1,48.15,48.04,48.09,28915.0,47.2166,47.2657,47.1577,47.2068,28915.0
2023-09-14 13:30:00,48.11,48.18,48.1,48.16,21716.0,47.2264,47.2951,47.2166,47.2755,21716.0
2023-09-14 13:40:00,48.16,48.16,48.05,48.07,54108.0,47.2755,47.2755,47.1675,47.1872,54108.0
2023-09-14 13:50:00,48.06,48.1,48.02,48.02,21608.0,47.1774,47.2166,47.1381,47.1381,21608.0
2023-09-14 14:00:00,48.01,48.07,47.99,48.01,47281.0,47.1283,47.1872,47.1086,47.1283,47281.0
2023-09-14 14:10:00,48.03,48.04,47.98,47.99,42791.0,47.1479,47.1577,47.0988,47.1086,42791.0
2023-09-14 14:20:00,47.99,48.06,47.97,47.98,31464.0,47.1086,47.1774,47.089,47.0988,31464.0
2023-09-14 14:30:00,47.98,48.09,47.95,48.08,61369.0,47.0988,47.2068,47.0694,47.197,61369.0
2023-09-14 14:40:00,48.07,48.16,48.06,48.16,42689.0,47.1872,47.2755,47.1774,47.2755,42689.0
2023-09-14 14:50:00,48.15,48.16,48.11,48.15,47579.0,47.2657,47.2755,47.2264,47.2657,47579.0
2023-09-14 15:00:00,48.15,48.31,48.15,48.25,119881.0,47.2657,47.4228,47.2657,47.3639,119881.0
2023-09-14 15:10:00,48.26,48.28,48.19,48.2,52159.0,47.3737,47.3933,47.305,47.3148,52159.0
2023-09-14 15:20:00,48.19,48.21,48.06,48.07,56183.0,47.305,47.3246,47.1774,47.1872,56183.0
2023-09-14 15:30:00,48.06,48.12,48.0,48.06,60389.0,47.1774,47.2363,47.1185,47.1774,60389.0
2023-09-14 15:40:00,48.06,48.14,48.06,48.1,84328.0,47.1774,47.2559,47.1774,47.2166,84328.0
2023-09-14 15:50:00,48.11,48.17,48.01,48.08,370683.0,47.2264,47.2853,47.1283,47.197,370683.0
2023-09-15 09:30:00,47.55,47.64,47.43,47.47,343820.0,46.6767,46.7651,46.5589,46.5982,343820.0
2023-09-15 09:40:00,47.48,47.48,47.23,47.33,223288.0,46.608,46.608,46.3626,46.4608,223288.0
2023-09-15 09:50:00,47.31,47.39,47.16,47.32,208673.0,46.4411,46.5197,46.2939,46.4509,208673.0
2023-09-15 10:00:00,47.32,47.48,47.23,47.27,317899.0,46.4509,46.608,46.3626,46.4019,317899.0
2023-09-15 10:10:00,47.25,47.31,47.03,47.2,265959.0,46.3822,46.4411,46.1663,46.3331,265959.0
2023-09-15 10:20:00,47.19,47.31,47.11,47.18,105050.0,46.3233,46.4411,46.2448,46.3135,105050.0
2023-09-15 10:30:00,47.17,47.24,47.07,47.19,98407.0,46.3037,46.3724,46.2055,46.3233,98407.0
2023-09-15 10:40:00,47.2,47.2,46.99,47.07,94022.0,46.3331,46.3331,46.127,46.2055,94022.0
2023-09-15 10:50:00,47.07,47.07,46.7,46.71,153544.0,46.2055,46.2055,45.8423,45.8521,153544.0
2023-09-15 11:00:00,46.71,46.78,46.62,46.77,381570.0,45.8521,45.9209,45.7638,45.911,381570.0
2023-09-15 11:10:00,46.76,46.83,46.68,46.72,96670.0,45.9012,45.9699,45.8227,45.862,96670.0
2023-09-15 11:20:00,46.71,46.85,46.67,46.85,101588.0,45.8521,45.9896,45.8129,45.9896,101588.0
2023-09-15 11:30:00,46.85,46.89,46.73,46.77,99936.0,45.9896,46.0288,45.8718,45.911,99936.0
2023-09-15 11:40:00,46.78,46.94,46.77,46.92,67576.0,45.9209,46.0779,45.911,46.0583,67576.0
2023-09-15 11:50:00,46.93,46.95,46.76,46.88,87024.0,46.0681,46.0877,45.9012,46.019,87024.0
2023-09-15 12:00:00,46.89,46.95,46.86,46.9,91553.0,46.0288,46.0877,45.9994,46.0387,91553.0
2023-09-15 12:10:00,46.91,46.92,46.83,46.9,54867.0,46.0485,46.0583,45.9699,46.0387,54867.0
2023-09-15 12:20:00,46.9,46.94,46.81,46.82,25593.0,46.0387,46.0779,45.9503,45.9601,25593.0
2023-09-15 12:30:00,46.82,46.96,46.8,46.95,63505.0,45.9601,46.0976,45.9405,46.0877,63505.0
2023-09-15 12:40:00,46.94,46.97,46.86,46.94,74523.0,46.0779,46.1074,45.9994,46.0779,74523.0
2023-09-15 12:50:00,46.94,46.96,46.84,46.89,34757.0,46.0779,46.0976,45.9798,46.0288,34757.0
2023-09-15 13:00:00,46.9,46.9,46.63,46.64,93537.0,46.0387,46.0387,45.7736,45.7834,93537.0
2023-09-15 13:10:00,46.64,46.66,46.44,46.45,99973.0,45.7834,45.8031,45.5871,45.5969,99973.0
2023-09-15 13:20:00,46.45,46.45,46.31,46.35,125737.0,45.5969,45.5969,45.4595,45.4988,125737.0
2023-09-15 13:30:00,46.34,46.48,46.21,46.48,143341.0,45.4889,45.6264,45.3613,45.6264,143341.0
2023-09-15 13:40:00,46.48,46.58,46.43,46.54,107876.0,45.6264,45.7245,45.5773,45.6853,107876.0
2023-09-15 13:50:00,46.54,46.57,46.47,46.51,33983.0,45.6853,45.7147,45.6166,45.6558,33983.0
2023-09-15 14:00:00,46.51,46.51,46.36,46.37,104964.0,45.6558,45.6558,45.5086,45.5184,104964.0
2023-09-15 14:10:00,46.37,46.45,46.31,46.36,104837.0,45.5184,45.5969,45.4595,45.5086,104837.0
2023-09-15 14:20:00,46.36,46.39,46.27,46.3,65655.0,45.5086,45.538,45.4202,45.4497,65655.0
2023-09-15 14:30:00,46.3,46.45,46.28,46.43,65102.0,45.4497,45.5969,45.43,45.5773,65102.0
2023-09-15 14:40:00,46.43,46.48,46.39,46.47,68206.0,45.5773,45.6264,45.538,45.6166,68206.0
2023-09-15 14:50:00,46.48,46.5,46.33,46.5,47269.0,45.6264,45.646,45.4791,45.646,47269.0
2023-09-15 15:00:00,46.48,46.48,46.3,46.36,89798.0,45.6264,45.6264,45.4497,45.5086,89798.0
2023-09-15 15:10:00,46.37,46.5,46.34,46.48,48011.0,45.5184,45.646,45.4889,45.6264,48011.0
2023-09-15 15:20:00,46.46,46.48,46.36,46.44,50264.0,45.6067,45.6264,45.5086,45.5871,50264.0
2023-09-15 15:30:00,46.45,46.52,46.23,46.28,159417.0,45.5969,45.6656,45.381,45.43,159417.0
2023-09-15 15:40:00,46.27,46.34,46.22,46.26,161761.0,45.4202,45.4889,45.3711,45.4104,161761.0
2023-09-15 15:50:00,46.27,46.37,46.19,46.3,414601.0,45.4202,45.5184,45.3417,45.4497,414601.0
2023-09-18 09:30:00,46.19,46.43,46.12,46.32,317512.0,45.3417,45.5773,45.273,45.4693,317512.0
2023-09-18 09:40:00,46.34,46.38,46.06,46.12,229937.0,45.4889,45.5282,45.2141,45.273,229937.0
2023-09-18 09:50:00,46.12,46.29,46.09,46.2,76700.0,45.273,45.4399,45.2435,45.3515,76700.0
2023-09-18 10:00:00,46.2,46.3,46.11,46.27,75746.0,45.3515,45.4497,45.2632,45.4202,75746.0
2023-09-18 10:10:00,46.3,46.41,46.25,46.35,102231.0,45.4497,45.5577,45.4006,45.4988,102231.0
2023-09-18 10:20:00,46.36,46.42,46.29,46.31,167060.0,45.5086,45.5675,45.4399,45.4595,167060.0
2023-09-18 10:30:00,46.31,46.44,46.21,46.26,96988.0,45.4595,45.5871,45.3613,45.4104,96988.0
2023-09-18 10:40:00,46.27,46.4,46.2,46.34,43853.0,45.4202,45.5478,45.3515,45.4889,43853.0
2023-09-18 10:50:00,46.34,46.47,46.28,46.4,66056.0,45.4889,45.6166,45.43,45.5478,66056.0
2023-09-18 11:00:00,46.41,46.45,46.33,46.33,43682.0,45.5577,45.5969,45.4791,45.4791,43682.0
2023-09-18 11:10:00,46.33,46.47,46.28,46.44,57391.0,45.4791,45.6166,45.43,45.5871,57391.0
2023-09-18 11:20:00,46.44,46.53,46.41,46.53,94839.0,45.5871,45.6755,45.5577,45.6755,94839.0
2023-09-18 11:30:00,46.53,46.66,46.52,46.6,113033.0,45.6755,45.8031,45.6656,45.7442,113033.0
2023-09-18 11:40:00,46.61,46.74,46.61,46.67,365005.0,45.754,45.8816,45.754,45.8129,365005.0
2023-09-18 11:50:00,46.68,46.75,46.67,46.7,57688.0,45.8227,45.8914,45.8129,45.8423,57688.0
2023-09-18 12:00:00,46.72,46.73,46.62,46.63,55814.0,45.862,45.8718,45.7638,45.7736,55814.0
2023-09-18 12:10:00,46.62,46.68,46.59,46.68,43762.0,45.7638,45.8227,45.7343,45.8227,43762.0
2023-09-18 12:20:00,46.68,46.74,46.66,46.71,29370.0,45.8227,45.8816,45.8031,45.8521,29370.0
2023-09-18 12:30:00,46.71,46.81,46.71,46.73,66168.0,45.8521,45.9503,45.8521,45.8718,66168.0
2023-09-18 12:40:00,46.75,46.77,46.69,46.77,28192.0,45.8914,45.911,45.8325,45.911,28192.0
2023-09-18 12:50:00,46.76,46.76,46.64,46.65,41785.0,45.9012,45.9012,45.7834,45.7932,41785.0
2023-09-18 13:00:00,46.66,46.73,46.62,46.63,32097.0,45.8031,45.8718,45.7638,45.7736,32097.0
2023-09-18 13:10:00,46.62,46.64,46.56,46.59,67475.0,45.7638,45.7834,45.7049,45.7343,67475.0
2023-09-18 13:20:00,46.59,46.71,46.59,46.65,47620.0,45.7343,45.8521,45.7343,45.7932,47620.0
2023-09-18 13:30:00,46.65,46.75,46.64,46.69,34401.0,45.7932,45.8914,45.7834,45.8325,34401.0
2023-09-18 13:40:00,46.69,46.69,46.62,46.66,48335.0,45.8325,45.8325,45.7638,45.8031,48335.0
2023-09-18 13:50:00,46.66,46.68,46.6,46.6,41812.0,45.8031,45.8227,45.7442,45.7442,41812.0
2023-09-18 14:00:00,46.6,46.64,46.59,46.61,21989.0,45.7442,45.7834,45.7343,45.754,21989.0
2023-09-18 14:10:00,46.61,46.66,46.58,46.59,54360.0,45.754,45.8031,45.7245,45.7343,54360.0
2023-09-18 14:20:00,46.59,46.61,46.51,46.53,40357.0,45.7343,45.754,45.6558,45.6755,40357.0
2023-09-18 14:30:00,46.53,46.61,46.52,46.55,30767.0,45.6755,45.754,45.6656,45.6951,30767.0
2023-09-18 14:40:00,46.54,46.57,46.49,46.49,46606.0,45.6853,45.7147,45.6362,45.6362,46606.0
2023-09-18 14:50:00,46.49,46.5,46.25,46.36,113951.0,45.6362,45.646,45.4006,45.5086,113951.0
2023-09-18 15:00:00,46.36,46.42,46.3,46.39,82056.0,45.5086,45.5675,45.4497,45.538,82056.0
2023-09-18 15:10:00,46.4,46.42,46.35,46.35,38634.0,45.5478,45.5675,45.4988,45.4988,38634.0
2023-09-18 15:20:00,46.37,46.37,46.27,46.36,41183.0,45.5184,45.5184,45.4202,45.5086,41183.0
2023-09-18 15:30:00,46.36,46.36,46.25,46.26,35278.0,45.5086,45.5086,45.4006,45.4104,35278.0
2023-09-18 15:40:00,46.26,46.34,46.24,46.29,84107.0,45.4104,45.4889,45.3908,45.4399,84107.0
2023-09-18 15:50:00,46.29,46.42,46.27,46.39,193842.0,45.4399,45.5675,45.4202,45.538,193842.0
2023-09-19 09:30:00,46.07,46.16,45.98,46.13,211395.0,45.2239,45.3122,45.1356,45.2828,211395.0
2023-09-19 09:40:00,46.13,46.25,46.07,46.14,233245.0,45.2828,45.4006,45.2239,45.2926,233245.0
2023-09-19 09:50:00,46.14,46.15,45.92,45.92,132672.0,45.2926,45.3024,45.0767,45.0767,132672.0
2023-09-19 10:00:00,45.92,45.93,45.65,45.67,230460.0,45.0767,45.0865,44.8116,44.8312,230460.0
2023-09-19 10:10:00,45.67,45.75,45.58,45.73,121931.0,44.8312,44.9098,44.7429,44.8901,121931.0
2023-09-19 10:20:00,45.73,45.79,45.67,45.74,79813.0,44.8901,44.949,44.8312,44.9,79813.0
2023-09-19 10:30:00,45.74,45.74,45.44,45.45,148608.0,44.9,44.9,44.6055,44.6153,148608.0
2023-09-19 10:40:00,45.46,45.58,45.41,45.48,95433.0,44.6251,44.7429,44.576,44.6447,95433.0
2023-09-19 10:50:00,45.48,45.48,45.4,45.42,108367.0,44.6447,44.6447,44.5662,44.5858,108367.0
2023-09-19 11:00:00,45.41,45.48,45.39,45.46,77022.0,44.576,44.6447,44.5564,44.6251,77022.0
2023-09-19 11:10:00,45.47,45.51,45.41,45.43,49929.0,44.6349,44.6742,44.576,44.5957,49929.0
2023-09-19 11:20:00,45.44,45.51,45.4,45.51,69275.0,44.6055,44.6742,44.5662,44.6742,69275.0
2023-09-19 11:30:00,45.51,45.56,45.46,45.53,65734.0,44.6742,44.7233,44.6251,44.6938,65734.0
2023-09-19 11:40:00,45.53,45.55,45.37,45.44,61537.0,44.6938,44.7135,44.5368,44.6055,61537.0
2023-09-19 11:50:00,45.43,45.52,45.39,45.5,28127.0,44.5957,44.684,44.5564,44.6644,28127.0
2023-09-19 12:00:00,45.5,45.5,45.31,45.35,66917.0,44.6644,44.6644,44.4779,44.5171,66917.0
2023-09-19 12:10:00,45.37,45.48,45.33,45.47,50980.0,44.5368,44.6447,44.4975,44.6349,50980.0
2023-09-19 12:20:00,45.47,45.47,45.39,45.41,50019.0,44.6349,44.6349,44.5564,44.576,50019.0
2023-09-19 12:30:00,45.4,45.41,45.28,45.29,36446.0,44.5662,44.576,44.4484,44.4582,36446.0
2023-09-19 12:40:00,45.28,45.36,45.21,45.28,121070.0,44.4484,44.5269,44.3797,44.4484,121070.0
2023-09-19 12:50:00,45.28,45.44,45.26,45.43,59234.0,44.4484,44.6055,44.4288,44.5957,59234.0
2023-09-19 13:00:00,45.43,45.53,45.39,45.53,65096.0,44.5957,44.6938,44.5564,44.6938,65096.0
2023-09-19 13:10:00,45.52,45.62,45.49,45.6,59704.0,44.684,44.7822,44.6546,44.7625,59704.0
2023-09-19 13:20:00,45.6,45.64,45.54,45.58,55805.0,44.7625,44.8018,44.7036,44.7429,55805.0
2023-09-19 13:30:00,45.6,45.73,45.6,45.72,60008.0,44.7625,44.8901,44.7625,44.8803,60008.0
2023-09-19 13:40:00,45.72,45.94,45.68,45.89,148862.0,44.8803,45.0963,44.8411,45.0472,148862.0
2023-09-19 13:50:00,45.9,45.94,45.86,45.91,80084.0,45.057,45.0963,45.0178,45.0668,80084.0
2023-09-19 14:00:00,45.91,46.0,45.89,45.93,70425.0,45.0668,45.1552,45.0472,45.0865,70425.0
2023-09-19 14:10:00,45.94,45.97,45.85,45.92,61275.0,45.0963,45.1257,45.0079,45.0767,61275.0
2023-09-19 14:20:00,45.93,45.95,45.88,45.88,28257.0,45.0865,45.1061,45.0374,45.0374,28257.0
2023-09-19 14:30:00,45.88,46.27,45.88,46.18,165375.0,45.0374,45.4202,45.0374,45.3319,165375.0
2023-09-19 14:40:00,46.19,46.22,46.08,46.1,63115.0,45.3417,45.3711,45.2337,45.2533,63115.0
2023-09-19 14:50:00,46.09,46.11,45.9,45.9,98971.0,45.2435,45.2632,45.057,45.057,98971.0
2023-09-19 15:00:00,45.89,45.95,45.85,45.89,90181.0,45.0472,45.1061,45.0079,45.0472,90181.0
2023-09-19 15:10:00,45.89,45.93,45.83,45.88,40135.0,45.0472,45.0865,44.9883,45.0374,40135.0
2023-09-19 15:20:00,45.88,46.04,45.84,46.01,55238.0,45.0374,45.1945,44.9981,45.165,55238.0
2023-09-19 15:30:00,46.01,46.05,45.94,46.03,45995.0,45.165,45.2043,45.0963,45.1846,45995.0
2023-09-19 15:40:00,46.03,46.23,46.02,46.16,115779.0,45.1846,45.381,45.1748,45.3122,115779.0
2023-09-19 15:50:00,46.17,46.18,46.03,46.1,190511.0,45.3221,45.3319,45.1846,45.2533,190511.0
2023-09-20 09:30:00,46.42,46.43,46.24,46.41,219443.0,45.6246,45.6344,45.4477,45.6148,219443.0
2023-09-20 09:40:00,46.42,46.5,46.38,46.42,169319.0,45.6246,45.7032,45.5853,45.6246,169319.0
2023-09-20 09:50:00,46.44,46.55,46.38,46.44,112541.0,45.6443,45.7524,45.5853,45.6443,112541.0
2023-09-20 10:00:00,46.45,46.55,46.37,46.45,185287.0,45.6541,45.7524,45.5755,45.6541,185287.0
2023-09-20 10:10:00,46.45,46.48,46.23,46.29,109592.0,45.6541,45.6836,45.4379,45.4968,109592.0
2023-09-20 10:20:00,46.29,46.36,46.26,46.35,55628.0,45.4968,45.5656,45.4673,45.5558,55628.0
2023-09-20 10:30:00,46.35,46.4,46.3,46.33,65294.0,45.5558,45.6049,45.5067,45.5361,65294.0
2023-09-20 10:40:00,46.32,46.38,46.28,46.28,21032.0,45.5263,45.5853,45.487,45.487,21032.0
2023-09-20 10:50:00,46.28,46.38,46.26,46.29,34164.0,45.487,45.5853,45.4673,45.4968,34164.0
2023-09-20 11:00:00,46.29,46.38,46.24,46.37,53055.0,45.4968,45.5853,45.4477,45.5755,53055.0
2023-09-20 11:10:00,46.37,46.39,46.26,46.26,41789.0,45.5755,45.5951,45.4673,45.4673,41789.0
2023-09-20 11:20:00,46.26,46.28,46.18,46.2,47958.0,45.4673,45.487,45.3887,45.4084,47958.0
2023-09-20 11:30:00,46.18,46.26,46.15,46.15,45622.0,45.3887,45.4673,45.3592,45.3592,45622.0
2023-09-20 11:40:00,46.16,46.29,46.15,46.26,30925.0,45.3691,45.4968,45.3592,45.4673,30925.0
2023-09-20 11:50:00,46.25,46.34,46.24,46.33,52404.0,45.4575,45.546,45.4477,45.5361,52404.0
2023-09-20 12:00:00,46.33,46.34,46.25,46.29,46192.0,45.5361,45.546,45.4575,45.4968,46192.0
2023-09-20 12:10:00,46.28,46.34,46.28,46.31,35627.0,45.487,45.546,45.487,45.5165,35627.0
2023-09-20 12:20:00,46.3,46.36,46.25,46.36,39199.0,45.5067,45.5656,45.4575,45.5656,39199.0
2023-09-20 12:30:00,46.37,46.4,46.34,46.39,39354.0,45.5755,45.6049,45.546,45.5951,39354.0
2023-09-20 12:40:00,46.39,46.39,46.35,46.36,28200.0,45.5951,45.5951,45.5558,45.5656,28200.0
2023-09-20 12:50:00,46.36,46.41,46.35,46.4,46584.0,45.5656,45.6148,45.5558,45.6049,46584.0
2023-09-20 13:00:00,46.41,46.41,46.35,46.37,41798.0,45.6148,45.6148,45.5558,45.5755,41798.0
2023-09-20 13:10:00,46.36,46.38,46.28,46.35,42073.0,45.5656,45.5853,45.487,45.5558,42073.0
2023-09-20 13:20:00,46.37,46.41,46.29,46.3,30365.0,45.5755,45.6148,45.4968,45.5067,30365.0
2023-09-20 13:30:00,46.3,46.31,46.18,46.18,61012.0,45.5067,45.5165,45.3887,45.3887,61012.0
2023-09-20 13:40:00,46.18,46.18,46.13,46.16,42604.0,45.3887,45.3887,45.3396,45.3691,42604.0
2023-09-20 13:50:00,46.16,46.33,46.16,46.28,70929.0,45.3691,45.5361,45.3691,45.487,70929.0
2023-09-20 14:00:00,46.23,46.27,45.66,45.83,805721.0,45.4379,45.4772,44.8776,45.0447,805721.0
2023-09-20 14:10:00,45.78,46.0,45.71,45.94,241716.0,44.9956,45.2118,44.9268,45.1528,241716.0
2023-09-20 14:20:00,45.92,46.09,45.85,45.97,185137.0,45.1332,45.3003,45.0644,45.1823,185137.0
2023-09-20 14:30:00,45.95,46.33,45.86,46.16,319113.0,45.1627,45.5361,45.0742,45.3691,319113.0
2023-09-20 14:40:00,46.17,46.21,45.79,45.82,352043.0,45.3789,45.4182,45.0054,45.0349,352043.0
2023-09-20 14:50:00,45.81,45.95,45.63,45.72,288427.0,45.0251,45.1627,44.8481,44.9366,288427.0
2023-09-20 15:00:00,45.7,45.86,45.56,45.6,267369.0,44.9169,45.0742,44.7793,44.8187,267369.0
2023-09-20 15:10:00,45.6,45.64,45.24,45.3,268729.0,44.8187,44.858,44.4648,44.5238,268729.0
2023-09-20 15:20:00,45.29,45.5,45.26,45.43,186887.0,44.514,44.7204,44.4845,44.6516,186887.0
2023-09-20 15:30:00,45.45,45.46,44.9,44.94,473165.0,44.6712,44.6811,44.1306,44.17,473165.0
2023-09-20 15:40:00,44.94,45.02,44.84,44.96,267379.0,44.17,44.2486,44.0717,44.1896,267379.0
2023-09-20 15:50:00,44.96,45.04,44.67,44.73,598509.0,44.1896,44.2682,43.9046,43.9636,598509.0
2023-09-21 09:30:00,43.79,43.88,43.51,43.52,474373.0,43.0397,43.1281,42.7645,42.7743,474373.0
2023-09-21 09:40:00,43.52,43.66,43.49,43.54,316765.0,42.7743,42.9119,42.7448,42.794,316765.0
2023-09-21 09:50:00,43.54,43.55,43.31,43.32,404966.0,42.794,42.8038,42.5679,42.5777,404966.0
2023-09-21 10:00:00,43.32,43.52,43.28,43.52,342516.0,42.5777,42.7743,42.5384,42.7743,342516.0
2023-09-21 10:10:00,43.53,43.75,43.43,43.73,294261.0,42.7841,43.0004,42.6858,42.9807,294261.0
2023-09-21 10:20:00,43.72,43.76,43.47,43.49,174921.0,42.9709,43.0102,42.7252,42.7448,174921.0
2023-09-21 10:30:00,43.47,43.69,43.41,43.68,138152.0,42.7252,42.9414,42.6662,42.9316,138152.0
2023-09-21 10:40:00,43.68,43.72,43.41,43.44,109356.0,42.9316,42.9709,42.6662,42.6957,109356.0
2023-09-21 10:50:00,43.44,43.47,43.27,43.3,135365.0,42.6957,42.7252,42.5286,42.5581,135365.0
2023-09-21 11:00:00,43.31,43.45,43.3,43.32,155915.0,42.5679,42.7055,42.5581,42.5777,155915.0
2023-09-21 11:10:00,43.34,43.39,43.17,43.23,171402.0,42.5974,42.6465,42.4303,42.4893,171402.0
2023-09-21 11:20:00,43.23,43.33,43.19,43.21,131909.0,42.4893,42.5875,42.4499,42.4696,131909.0
2023-09-21 11:30:00,43.21,43.39,43.19,43.33,150512.0,42.4696,42.6465,42.4499,42.5875,150512.0
2023-09-21 11:40:00,43.32,43.43,43.23,43.41,159277.0,42.5777,42.6858,42.4893,42.6662,159277.0
2023-09-21 11:50:00,43.4,43.43,43.23,43.25,102896.0,42.6564,42.6858,42.4893,42.5089,102896.0
2023-09-21 12:00:00,43.25,43.25,43.16,43.2,85553.0,42.5089,42.5089,42.4205,42.4598,85553.0
2023-09-21 12:10:00,43.19,43.2,43.1,43.19,96427.0,42.4499,42.4598,42.3615,42.4499,96427.0
2023-09-21 12:20:00,43.18,43.23,43.12,43.2,77407.0,42.4401,42.4893,42.3811,42.4598,77407.0
2023-09-21 12:30:00,43.2,43.32,43.16,43.18,72584.0,42.4598,42.5777,42.4205,42.4401,72584.0
2023-09-21 12:40:00,43.17,43.26,43.14,43.26,67372.0,42.4303,42.5187,42.4008,42.5187,67372.0
2023-09-21 12:50:00,43.25,43.3,43.14,43.15,87387.0,42.5089,42.5581,42.4008,42.4106,87387.0
2023-09-21 13:00:00,43.14,43.31,43.12,43.28,81046.0,42.4008,42.5679,42.3811,42.5384,81046.0
2023-09-21 13:10:00,43.28,43.49,43.28,43.46,126971.0,42.5384,42.7448,42.5384,42.7153,126971.0
2023-09-21 13:20:00,43.46,43.53,43.42,43.47,113391.0,42.7153,42.7841,42.676,42.7252,113391.0
2023-09-21 13:30:00,43.46,43.55,43.44,43.46,77670.0,42.7153,42.8038,42.6957,42.7153,77670.0
2023-09-21 13:40:00,43.45,43.52,43.38,43.44,124693.0,42.7055,42.7743,42.6367,42.6957,124693.0
2023-09-21 13:50:00,43.44,43.48,43.36,43.4,156461.0,42.6957,42.735,42.617,42.6564,156461.0
2023-09-21 14:00:00,43.42,43.42,43.28,43.28,103564.0,42.676,42.676,42.5384,42.5384,103564.0
2023-09-21 14:10:00,43.28,43.36,43.19,43.21,79709.0,42.5384,42.617,42.4499,42.4696,79709.0
2023-09-21 14:20:00,43.21,43.23,43.07,43.07,121700.0,42.4696,42.4893,42.332,42.332,121700.0
2023-09-21 14:30:00,43.07,43.2,43.02,43.14,109859.0,42.332,42.4598,42.2829,42.4008,109859.0
2023-09-21 14:40:00,43.13,43.18,43.08,43.08,59835.0,42.391,42.4401,42.3418,42.3418,59835.0
2023-09-21 14:50:00,43.07,43.1,42.99,43.0,147393.0,42.332,42.3615,42.2534,42.2632,147393.0
2023-09-21 15:00:00,43.01,43.09,42.93,42.98,93517.0,42.273,42.3517,42.1944,42.2435,93517.0
2023-09-21 15:10:00,42.99,43.01,42.77,42.82,123483.0,42.2534,42.273,42.0371,42.0863,123483.0
2023-09-21 15:20:00,42.82,42.9,42.67,42.71,101661.0,42.0863,42.1649,41.9389,41.9782,101661.0
2023-09-21 15:30:00,42.7,42.79,42.59,42.72,257500.0,41.9683,42.0568,41.8602,41.988,257500.0
2023-09-21 15:40:00,42.72,42.78,42.63,42.69,266950.0,41.988,42.047,41.8995,41.9585,266950.0
2023-09-21 15:50:00,42.69,42.69,42.43,42.48,708424.0,41.9585,41.9585,41.703,41.7521,708424.0
2023-09-22 09:30:00,42.77,42.83,42.65,42.68,334875.0,42.0371,42.0961,41.9192,41.9487,334875.0
2023-09-22 09:40:00,42.69,42.79,42.58,42.75,176541.0,41.9585,42.0568,41.8504,42.0175,176541.0
2023-09-22 09:50:00,42.75,42.78,42.54,42.77,204639.0,42.0175,42.047,41.8111,42.0371,204639.0
2023-09-22 10:00:00,42.78,42.97,42.67,42.9,207845.0,42.047,42.2337,41.9389,42.1649,207845.0
2023-09-22 10:10:00,42.89,42.91,42.64,42.77,188004.0,42.1551,42.1747,41.9094,42.0371,188004.0
2023-09-22 10:20:00,42.76,42.92,42.71,42.87,128894.0,42.0273,42.1846,41.9782,42.1354,128894.0
2023-09-22 10:30:00,42.87,43.1,42.87,43.03,189119.0,42.1354,42.3615,42.1354,42.2927,189119.0
2023-09-22 10:40:00,43.02,43.08,42.93,43.02,99142.0,42.2829,42.3418,42.1944,42.2829,99142.0
2023-09-22 10:50:00,43.02,43.18,42.98,43.13,156337.0,42.2829,42.4401,42.2435,42.391,156337.0
2023-09-22 11:00:00,43.14,43.18,42.98,42.98,206796.0,42.4008,42.4401,42.2435,42.2435,206796.0
2023-09-22 11:10:00,42.98,43.09,42.92,43.03,85291.0,42.2435,42.3517,42.1846,42.2927,85291.0
2023-09-22 11:20:00,43.03,43.2,42.99,43.2,70540.0,42.2927,42.4598,42.2534,42.4598,70540.0
2023-09-22 11:30:00,43.21,43.26,43.14,43.25,91574.0,42.4696,42.5187,42.4008,42.5089,91574.0
2023-09-22 11:40:00,43.26,43.26,43.06,43.07,112432.0,42.5187,42.5187,42.3222,42.332,112432.0
2023-09-22 11:50:00,43.08,43.12,42.91,42.92,62407.0,42.3418,42.3811,42.1747,42.1846,62407.0
2023-09-22 12:00:00,42.91,42.95,42.83,42.89,142660.0,42.1747,42.2141,42.0961,42.1551,142660.0
2023-09-22 12:10:00,42.89,43.06,42.85,43.04,123307.0,42.1551,42.3222,42.1158,42.3025,123307.0
2023-09-22 12:20:00,43.05,43.08,42.97,43.01,46121.0,42.3123,42.3418,42.2337,42.273,46121.0
2023-09-22 12:30:00,43.01,43.13,42.98,43.13,54524.0,42.273,42.391,42.2435,42.391,54524.0
2023-09-22 12:40:00,43.14,43.16,43.08,43.11,55920.0,42.4008,42.4205,42.3418,42.3713,55920.0
2023-09-22 12:50:00,43.11,43.15,43.05,43.06,74341.0,42.3713,42.4106,42.3123,42.3222,74341.0
2023-09-22 13:00:00,43.05,43.07,42.96,42.97,35351.0,42.3123,42.332,42.2239,42.2337,35351.0
2023-09-22 13:10:00,42.98,43.02,42.84,42.86,64749.0,42.2435,42.2829,42.1059,42.1256,64749.0
2023-09-22 13:20:00,42.85,42.86,42.63,42.69,141651.0,42.1158,42.1256,41.8995,41.9585,141651.0
2023-09-22 13:30:00,42.68,42.7,42.44,42.51,149030.0,41.9487,41.9683,41.7128,41.7816,149030.0
2023-09-22 13:40:00,42.52,42.52,42.41,42.47,158977.0,41.7914,41.7914,41.6833,41.7423,158977.0
2023-09-22 13:50:00,42.47,42.63,42.45,42.53,111524.0,41.7423,41.8995,41.7226,41.8013,111524.0
2023-09-22 14:00:00,42.53,42.59,42.47,42.51,96459.0,41.8013,41.8602,41.7423,41.7816,96459.0
2023-09-22 14:10:00,42.49,42.49,42.22,42.25,187720.0,41.7619,41.7619,41.4966,41.5261,187720.0
2023-09-22 14:20:00,42.26,42.47,42.26,42.34,95066.0,41.5359,41.7423,41.5359,41.6145,95066.0
2023-09-22 14:30:00,42.35,42.43,42.27,42.31,78853.0,41.6243,41.703,41.5457,41.585,78853.0
2023-09-22 14:40:00,42.3,42.35,42.22,42.35,97979.0,41.5752,41.6243,41.4966,41.6243,97979.0
2023-09-22 14:50:00,42.35,42.41,42.31,42.38,58521.0,41.6243,41.6833,41.585,41.6538,58521.0
2023-09-22 15:00:00,42.36,42.84,42.34,42.84,202978.0,41.6342,42.1059,41.6145,42.1059,202978.0
2023-09-22 15:10:00,42.84,42.9,42.78,42.85,161906.0,42.1059,42.1649,42.047,42.1158,161906.0
2023-09-22 15:20:00,42.86,42.99,42.77,42.83,93174.0,42.1256,42.2534,42.0371,42.0961,93174.0
2023-09-22 15:30:00,42.82,42.87,42.6,42.63,105450.0,42.0863,42.1354,41.8701,41.8995,105450.0
2023-09-22 15:40:00,42.63,42.64,42.18,42.25,316508.0,41.8995,41.9094,41.4573,41.5261,316508.0
2023-09-22 15:50:00,42.24,42.29,42.06,42.16,422353.0,41.5162,41.5654,41.3393,41.4376,422353.0
2023-09-25 09:30:00,41.79,41.86,41.66,41.84,440291.0,41.0739,41.1427,40.9462,41.1231,440291.0
2023-09-25 09:40:00,41.84,42.06,41.84,42.01,268769.0,41.1231,41.3393,41.1231,41.2902,268769.0
2023-09-25 09:50:00,41.99,42.25,41.98,42.2,119817.0,41.2705,41.5261,41.2607,41.4769,119817.0
2023-09-25 10:00:00,42.21,42.24,41.94,41.99,195392.0,41.4867,41.5162,41.2214,41.2705,195392.0
2023-09-25 10:10:00,42.0,42.22,41.98,42.01,122875.0,41.2803,41.4966,41.2607,41.2902,122875.0
2023-09-25 10:20:00,42.0,42.06,41.81,41.9,128615.0,41.2803,41.3393,41.0936,41.1821,128615.0
2023-09-25 10:30:00,41.89,42.08,41.85,42.04,143008.0,41.1722,41.359,41.1329,41.3197,143008.0
2023-09-25 10:40:00,42.04,42.1,41.96,42.04,89602.0,41.3197,41.3786,41.241,41.3197,89602.0
2023-09-25 10:50:00,42.04,42.05,41.8,41.8,134917.0,41.3197,41.3295,41.0838,41.0838,134917.0
2023-09-25 11:00:00,41.8,42.15,41.78,42.12,148628.0,41.0838,41.4278,41.0641,41.3983,148628.0
2023-09-25 11:10:00,42.13,42.46,42.09,42.45,221658.0,41.4081,41.7325,41.3688,41.7226,221658.0
2023-09-25 11:20:00,42.45,42.47,42.31,42.32,114166.0,41.7226,41.7423,41.585,41.5949,114166.0
2023-09-25 11:30:00,42.33,42.4,42.29,42.32,65651.0,41.6047,41.6735,41.5654,41.5949,65651.0
2023-09-25 11:40:00,42.3,42.53,42.29,42.44,142198.0,41.5752,41.8013,41.5654,41.7128,142198.0
2023-09-25 11:50:00,42.43,42.5,42.35,42.41,76631.0,41.703,41.7718,41.6243,41.6833,76631.0
2023-09-25 12:00:00,42.41,42.45,42.34,42.4,99474.0,41.6833,41.7226,41.6145,41.6735,99474.0
2023-09-25 12:10:00,42.4,42.58,42.4,42.56,79064.0,41.6735,41.8504,41.6735,41.8307,79064.0
2023-09-25 12:20:00,42.55,42.63,42.53,42.59,82532.0,41.8209,41.8995,41.8013,41.8602,82532.0
2023-09-25 12:30:00,42.6,42.61,42.42,42.45,158278.0,41.8701,41.8799,41.6931,41.7226,158278.0
2023-09-25 12:40:00,42.44,42.5,42.37,42.38,133376.0,41.7128,41.7718,41.644,41.6538,133376.0
2023-09-25 12:50:00,42.37,42.38,42.21,42.35,84093.0,41.644,41.6538,41.4867,41.6243,84093.0
2023-09-25 13:00:00,42.35,42.49,42.27,42.47,79129.0,41.6243,41.7619,41.5457,41.7423,79129.0
2023-09-25 13:10:00,42.47,42.57,42.46,42.48,55108.0,41.7423,41.8406,41.7325,41.7521,55108.0
2023-09-25 13:20:00,42.48,42.51,42.23,42.32,76950.0,41.7521,41.7816,41.5064,41.5949,76950.0
2023-09-25 13:30:00,42.33,42.4,42.23,42.4,64067.0,41.6047,41.6735,41.5064,41.6735,64067.0
2023-09-25 13:40:00,42.4,42.4,42.22,42.34,45730.0,41.6735,41.6735,41.4966,41.6145,45730.0
2023-09-25 13:50:00,42.36,42.47,42.34,42.47,46928.0,41.6342,41.7423,41.6145,41.7423,46928.0
2023-09-25 14:00:00,42.47,42.54,42.42,42.45,106352.0,41.7423,41.8111,41.6931,41.7226,106352.0
2023-09-25 14:10:00,42.42,42.47,42.35,42.41,45257.0,41.6931,41.7423,41.6243,41.6833,45257.0
2023-09-25 14:20:00,42.41,42.43,42.28,42.32,46973.0,41.6833,41.703,41.5555,41.5949,46973.0
2023-09-25 14:30:00,42.31,42.53,42.28,42.42,86922.0,41.585,41.8013,41.5555,41.6931,86922.0
2023-09-25 14:40:00,42.43,42.49,42.35,42.38,119552.0,41.703,41.7619,41.6243,41.6538,119552.0
2023-09-25 14:50:00,42.36,42.41,42.27,42.29,70976.0,41.6342,41.6833,41.5457,41.5654,70976.0
2023-09-25 15:00:00,42.27,42.32,42.03,42.05,249442.0,41.5457,41.5949,41.3098,41.3295,249442.0
2023-09-25 15:10:00,42.04,42.43,42.04,42.4,156596.0,41.3197,41.703,41.3197,41.6735,156596.0
2023-09-25 15:20:00,42.41,42.46,42.22,42.34,108726.0,41.6833,41.7325,41.4966,41.6145,108726.0
2023-09-25 15:30:00,42.34,42.49,42.28,42.49,91373.0,41.6145,41.7619,41.5555,41.7619,91373.0
2023-09-25 15:40:00,42.49,42.51,42.37,42.46,86140.0,41.7619,41.7816,41.644,41.7325,86140.0
2023-09-25 15:50:00,42.46,42.7,42.32,42.69,330561.0,41.7325,41.9683,41.5949,41.9585,330561.0
2023-09-26 09:30:00,41.74,41.94,41.72,41.9,269905.0,41.0248,41.2214,41.0051,41.1821,269905.0
2023-09-26 09:40:00,41.9,41.96,41.74,41.74,264663.0,41.1821,41.241,41.0248,41.0248,264663.0
2023-09-26 09:50:00,41.74,41.75,41.58,41.62,228177.0,41.0248,41.0346,40.8675,40.9069,228177.0
2023-09-26 10:00:00,41.62,41.69,41.45,41.52,507692.0,40.9069,40.9757,40.7398,40.8086,507692.0
2023-09-26 10:10:00,41.53,41.53,41.13,41.16,328316.0,40.8184,40.8184,40.4252,40.4547,328316.0
2023-09-26 10:20:00,41.16,41.4,41.15,41.39,229503.0,40.4547,40.6906,40.4449,40.6808,229503.0
2023-09-26 10:30:00,41.4,41.43,41.29,41.38,128901.0,40.6906,40.7201,40.5825,40.671,128901.0
2023-09-26 10:40:00,41.37,41.63,41.36,41.39,225594.0,40.6611,40.9167,40.6513,40.6808,225594.0
2023-09-26 10:50:00,41.41,41.44,41.31,41.43,216343.0,40.7004,40.7299,40.6022,40.7201,216343.0
2023-09-26 11:00:00,41.43,41.49,41.24,41.32,215049.0,40.7201,40.7791,40.5334,40.612,215049.0
2023-09-26 11:10:00,41.32,41.32,41.2,41.25,92632.0,40.612,40.612,40.494,40.5432,92632.0
2023-09-26 11:20:00,41.24,41.26,41.06,41.06,155692.0,40.5334,40.553,40.3564,40.3564,155692.0
2023-09-26 11:30:00,41.06,41.24,41.01,41.22,210004.0,40.3564,40.5334,40.3073,40.5137,210004.0
2023-09-26 11:40:00,41.21,41.26,41.08,41.16,134809.0,40.5039,40.553,40.3761,40.4547,134809.0
2023-09-26 11:50:00,41.16,41.2,41.08,41.17,132665.0,40.4547,40.494,40.3761,40.4646,132665.0
2023-09-26 12:00:00,41.16,41.27,41.09,41.27,100057.0,40.4547,40.5628,40.3859,40.5628,100057.0
2023-09-26 12:10:00,41.26,41.34,41.2,41.22,148085.0,40.553,40.6316,40.494,40.5137,148085.0
2023-09-26 12:20:00,41.22,41.35,41.19,41.31,79855.0,40.5137,40.6415,40.4842,40.6022,79855.0
2023-09-26 12:30:00,41.32,41.36,41.26,41.34,82931.0,40.612,40.6513,40.553,40.6316,82931.0
2023-09-26 12:40:00,41.34,41.38,41.28,41.35,121636.0,40.6316,40.671,40.5727,40.6415,121636.0
2023-09-26 12:50:00,41.34,41.4,41.29,41.3,67938.0,40.6316,40.6906,40.5825,40.5923,67938.0
2023-09-26 13:00:00,41.3,41.39,41.14,41.38,660879.0,40.5923,40.6808,40.4351,40.671,660879.0
2023-09-26 13:10:00,41.38,41.42,41.25,41.26,158826.0,40.671,40.7103,40.5432,40.553,158826.0
2023-09-26 13:20:00,41.26,41.29,41.12,41.12,165823.0,40.553,40.5825,40.4154,40.4154,165823.0
2023-09-26 13:30:00,41.12,41.18,40.9,40.92,316057.0,40.4154,40.4744,40.1992,40.2188,316057.0
2023-09-26 13:40:00,40.92,40.94,40.83,40.84,276707.0,40.2188,40.2385,40.1304,40.1402,276707.0
2023-09-26 13:50:00,40.85,41.06,40.84,41.04,150322.0,40.15,40.3564,40.1402,40.3368,150322.0
2023-09-26 14:00:00,41.05,41.05,40.91,40.91,93175.0,40.3466,40.3466,40.209,40.209,93175.0
2023-09-26 14:10:00,40.91,40.96,40.78,40.79,113374.0,40.209,40.2582,40.0812,40.0911,113374.0
2023-09-26 14:20:00,40.79,40.95,40.78,40.8,97151.0,40.0911,40.2483,40.0812,40.1009,97151.0
2023-09-26 14:30:00,40.79,40.88,40.72,40.74,148797.0,40.0911,40.1795,40.0223,40.0419,148797.0
2023-09-26 14:40:00,40.75,40.79,40.69,40.75,86070.0,40.0518,40.0911,39.9928,40.0518,86070.0
2023-09-26 14:50:00,40.76,40.77,40.68,40.76,96702.0,40.0616,40.0714,39.983,40.0616,96702.0
2023-09-26 15:00:00,40.77,40.83,40.69,40.82,83064.0,40.0714,40.1304,39.9928,40.1206,83064.0
2023-09-26 15:10:00,40.82,40.84,40.61,40.63,136411.0,40.1206,40.1402,39.9142,39.9338,136411.0
2023-09-26 15:20:00,40.62,40.67,40.54,40.61,198320.0,39.924,39.9731,39.8454,39.9142,198320.0
2023-09-26 15:30:00,40.6,40.68,40.56,40.65,92067.0,39.9043,39.983,39.865,39.9535,92067.0
2023-09-26 15:40:00,40.66,40.8,40.66,40.68,312799.0,39.9633,40.1009,39.9633,39.983,312799.0
2023-09-26 15:50:00,40.68,40.84,40.6,40.78,584352.0,39.983,40.1402,39.9043,40.0812,584352.0
2023-09-27 09:30:00,41.15,41.29,41.03,41.07,259260.0,40.4449,40.5825,40.327,40.3663,259260.0
2023-09-27 09:40:00,41.06,41.28,41.0,41.08,197548.0,40.3564,40.5727,40.2975,40.3761,197548.0
2023-09-27 09:50:00,41.08,41.19,41.03,41.07,84078.0,40.3761,40.4842,40.327,40.3663,84078.0
2023-09-27 10:00:00,41.07,41.14,40.86,40.9,158791.0,40.3663,40.4351,40.1599,40.1992,158791.0
2023-09-27 10:10:00,40.9,40.91,40.77,40.83,141605.0,40.1992,40.209,40.0714,40.1304,141605.0
2023-09-27 10:20:00,40.83,41.11,40.83,41.06,323577.0,40.1304,40.4056,40.1304,40.3564,323577.0
2023-09-27 10:30:00,41.05,41.07,40.91,40.99,225752.0,40.3466,40.3663,40.209,40.2876,225752.0
2023-09-27 10:40:00,40.97,40.97,40.82,40.95,122192.0,40.268,40.268,40.1206,40.2483,122192.0
2023-09-27 10:50:00,40.94,40.94,40.52,40.57,275312.0,40.2385,40.2385,39.8257,39.8748,275312.0
2023-09-27 11:00:00,40.57,40.82,40.54,40.81,201195.0,39.8748,40.1206,39.8454,40.1107,201195.0
2023-09-27 11:10:00,40.8,40.83,40.67,40.71,146599.0,40.1009,40.1304,39.9731,40.0124,146599.0
2023-09-27 11:20:00,40.69,40.82,40.66,40.8,118530.0,39.9928,40.1206,39.9633,40.1009,118530.0
2023-09-27 11:30:00,40.81,40.84,40.68,40.68,115197.0,40.1107,40.1402,39.983,39.983,115197.0
2023-09-27 11:40:00,40.68,40.68,40.41,40.48,163508.0,39.983,39.983,39.7176,39.7864,163508.0
2023-09-27 11:50:00,40.49,40.53,40.44,40.5,94740.0,39.7962,39.8355,39.7471,39.806,94740.0
2023-09-27 12:00:00,40.5,40.5,40.23,40.23,320630.0,39.806,39.806,39.5407,39.5407,320630.0
2023-09-27 12:10:00,40.26,40.32,40.17,40.19,255162.0,39.5702,39.6291,39.4817,39.5014,255162.0
2023-09-27 12:20:00,40.19,40.3,40.17,40.3,159893.0,39.5014,39.6095,39.4817,39.6095,159893.0
2023-09-27 12:30:00,40.3,40.42,40.27,40.32,227765.0,39.6095,39.7274,39.58,39.6291,227765.0
2023-09-27 12:40:00,40.31,40.48,40.29,40.41,223866.0,39.6193,39.7864,39.5996,39.7176,223866.0
2023-09-27 12:50:00,40.42,40.43,40.24,40.26,91302.0,39.7274,39.7372,39.5505,39.5702,91302.0
2023-09-27 13:00:00,40.25,40.43,40.25,40.37,215370.0,39.5603,39.7372,39.5603,39.6783,215370.0
2023-09-27 13:10:00,40.38,40.4,40.06,40.14,282761.0,39.6881,39.7078,39.3736,39.4522,282761.0
2023-09-27 13:20:00,40.13,40.14,39.88,39.9,400892.0,39.4424,39.4522,39.1967,39.2163,400892.0
2023-09-27 13:30:00,39.89,39.98,39.88,39.91,154567.0,39.2065,39.295,39.1967,39.2262,154567.0
2023-09-27 13:40:00,39.91,39.95,39.74,39.93,309845.0,39.2262,39.2655,39.0591,39.2458,309845.0
2023-09-27 13:50:00,39.93,40.04,39.92,40.04,202018.0,39.2458,39.3539,39.236,39.3539,202018.0
2023-09-27 14:00:00,40.03,40.05,39.9,39.9,122256.0,39.3441,39.3638,39.2163,39.2163,122256.0
2023-09-27 14:10:00,39.89,40.14,39.84,39.96,285993.0,39.2065,39.4522,39.1573,39.2753,285993.0
2023-09-27 14:20:00,39.97,40.37,39.94,40.35,339546.0,39.2851,39.6783,39.2556,39.6586,339546.0
2023-09-27 14:30:00,40.36,40.78,40.36,40.77,276917.0,39.6684,40.0812,39.6684,40.0714,276917.0
2023-09-27 14:40:00,40.77,40.9,40.68,40.73,391903.0,40.0714,40.1992,39.983,40.0321,391903.0
2023-09-27 14:50:00,40.74,40.85,40.69,40.78,150608.0,40.0419,40.15,39.9928,40.0812,150608.0
2023-09-27 15:00:00,40.78,41.17,40.72,41.11,248353.0,40.0812,40.4646,40.0223,40.4056,248353.0
2023-09-27 15:10:00,41.11,41.26,40.91,40.93,285107.0,40.4056,40.553,40.209,40.2287,285107.0
2023-09-27 15:20:00,40.94,41.07,40.94,40.97,175703.0,40.2385,40.3663,40.2385,40.268,175703.0
2023-09-27 15:30:00,40.95,40.98,40.77,40.83,146089.0,40.2483,40.2778,40.0714,40.1304,146089.0
2023-09-27 15:40:00,40.8,40.8,40.48,40.58,481213.0,40.1009,40.1009,39.7864,39.8847,481213.0
2023-09-27 15:50:00,40.58,40.83,40.57,40.83,320113.0,39.8847,40.1304,39.8748,40.1304,320113.0
2023-09-28 09:30:00,40.61,40.84,40.51,40.69,598567.0,39.9142,40.1402,39.8159,39.9928,598567.0
2023-09-28 09:40:00,40.69,40.75,40.44,40.56,285526.0,39.9928,40.0518,39.7471,39.865,285526.0
2023-09-28 09:50:00,40.55,41.0,40.54,40.98,498624.0,39.8552,40.2975,39.8454,40.2778,498624.0
2023-09-28 10:00:00,40.98,41.13,40.92,41.07,296612.0,40.2778,40.4252,40.2188,40.3663,296612.0
2023-09-28 10:10:00,41.06,41.11,40.75,40.97,278662.0,40.3564,40.4056,40.0518,40.268,278662.0
2023-09-28 10:20:00,40.98,41.09,40.83,40.87,221862.0,40.2778,40.3859,40.1304,40.1697,221862.0
2023-09-28 10:30:00,40.87,40.9,40.58,40.9,365752.0,40.1697,40.1992,39.8847,40.1992,365752.0
2023-09-28 10:40:00,40.9,41.16,40.8,41.13,205337.0,40.1992,40.4547,40.1009,40.4252,205337.0
2023-09-28 10:50:00,41.13,41.21,41.08,41.16,155237.0,40.4252,40.5039,40.3761,40.4547,155237.0
2023-09-28 11:00:00,41.16,41.26,41.05,41.22,252142.0,40.4547,40.553,40.3466,40.5137,252142.0
2023-09-28 11:10:00,41.23,41.24,41.08,41.11,176935.0,40.5235,40.5334,40.3761,40.4056,176935.0
2023-09-28 11:20:00,41.11,41.42,41.09,41.41,276477.0,40.4056,40.7103,40.3859,40.7004,276477.0
2023-09-28 11:30:00,41.43,41.59,41.42,41.53,595627.0,40.7201,40.8774,40.7103,40.8184,595627.0
2023-09-28 11:40:00,41.53,41.73,41.53,41.73,343075.0,40.8184,41.015,40.8184,41.015,343075.0
2023-09-28 11:50:00,41.73,41.81,41.7,41.76,237982.0,41.015,41.0936,40.9855,41.0445,237982.0
2023-09-28 12:00:00,41.76,41.78,41.63,41.67,194400.0,41.0445,41.0641,40.9167,40.956,194400.0
2023-09-28 12:10:00,41.67,41.79,41.63,41.79,111009.0,40.956,41.0739,40.9167,41.0739,111009.0
2023-09-28 12:20:00,41.79,41.99,41.73,41.95,138336.0,41.0739,41.2705,41.015,41.2312,138336.0
2023-09-28 12:30:00,41.97,41.98,41.79,41.87,155190.0,41.2509,41.2607,41.0739,41.1526,155190.0
2023-09-28 12:40:00,41.88,41.96,41.69,41.7,141443.0,41.1624,41.241,40.9757,40.9855,141443.0
2023-09-28 12:50:00,41.7,41.75,41.5,41.59,212493.0,40.9855,41.0346,40.7889,40.8774,212493.0
2023-09-28 13:00:00,41.6,41.7,41.42,41.64,128969.0,40.8872,40.9855,40.7103,40.9265,128969.0
2023-09-28 13:10:00,41.64,41.68,41.55,41.55,48669.0,40.9265,40.9658,40.838,40.838,48669.0
2023-09-28 13:20:00,41.56,41.71,41.47,41.48,98950.0,40.8479,40.9953,40.7594,40.7692,98950.0
2023-09-28 13:30:00,41.48,41.48,41.29,41.4,245566.0,40.7692,40.7692,40.5825,40.6906,245566.0
2023-09-28 13:40:00,41.39,41.45,41.24,41.42,123890.0,40.6808,40.7398,40.5334,40.7103,123890.0
2023-09-28 13:50:00,41.42,41.45,41.32,41.39,97071.0,40.7103,40.7398,40.612,40.6808,97071.0
2023-09-28 14:00:00,41.39,41.47,41.3,41.45,89490.0,40.6808,40.7594,40.5923,40.7398,89490.0
2023-09-28 14:10:00,41.44,41.66,41.38,41.59,167445.0,40.7299,40.9462,40.671,40.8774,167445.0
2023-09-28 14:20:00,41.6,41.64,41.52,41.59,86581.0,40.8872,40.9265,40.8086,40.8774,86581.0
2023-09-28 14:30:00,41.61,41.61,41.19,41.33,136080.0,40.897,40.897,40.4842,40.6218,136080.0
2023-09-28 14:40:00,41.31,41.48,41.28,41.32,113123.0,40.6022,40.7692,40.5727,40.612,113123.0
2023-09-28 14:50:00,41.31,41.45,41.25,41.45,73770.0,40.6022,40.7398,40.5432,40.7398,73770.0
2023-09-28 15:00:00,41.46,41.55,41.41,41.51,115336.0,40.7496,40.838,40.7004,40.7987,115336.0
2023-09-28 15:10:00,41.52,41.77,41.5,41.72,133006.0,40.8086,41.0543,40.7889,41.0051,133006.0
2023-09-28 15:20:00,41.73,41.85,41.71,41.83,67720.0,41.015,41.1329,40.9953,41.1133,67720.0
2023-09-28 15:30:00,41.82,41.85,41.36,41.36,167795.0,41.1034,41.1329,40.6513,40.6513,167795.0
2023-09-28 15:40:00,41.36,41.54,41.33,41.37,204708.0,40.6513,40.8282,40.6218,40.6611,204708.0
2023-09-28 15:50:00,41.37,41.54,41.35,41.5,307696.0,40.6611,40.8282,40.6415,40.7889,307696.0
2023-09-29 09:30:00,42.4,42.44,42.18,42.28,368470.0,41.6735,41.7128,41.4573,41.5555,368470.0
2023-09-29 09:40:00,42.28,42.28,42.07,42.16,427420.0,41.5555,41.5555,41.3491,41.4376,427420.0
2023-09-29 09:50:00,42.15,42.36,42.12,42.31,172840.0,41.4278,41.6342,41.3983,41.585,172840.0
2023-09-29 10:00:00,42.33,42.42,42.18,42.24,175407.0,41.6047,41.6931,41.4573,41.5162,175407.0
2023-09-29 10:10:00,42.25,42.28,42.08,42.14,214149.0,41.5261,41.5555,41.359,41.4179,214149.0
2023-09-29 10:20:00,42.15,42.2,41.92,42.01,334473.0,41.4278,41.4769,41.2017,41.2902,334473.0
2023-09-29 10:30:00,42.01,42.16,41.99,42.09,146503.0,41.2902,41.4376,41.2705,41.3688,146503.0
2023-09-29 10:40:00,42.1,42.23,42.02,42.21,121594.0,41.3786,41.5064,41.3,41.4867,121594.0
2023-09-29 10:50:00,42.21,42.28,42.03,42.07,228863.0,41.4867,41.5555,41.3098,41.3491,228863.0
2023-09-29 11:00:00,42.07,42.11,41.88,41.96,281661.0,41.3491,41.3885,41.1624,41.241,281661.0
2023-09-29 11:10:00,41.99,42.07,41.95,42.04,139415.0,41.2705,41.3491,41.2312,41.3197,139415.0
2023-09-29 11:20:00,42.04,42.3,41.9,41.91,157438.0,41.3197,41.5752,41.1821,41.1919,157438.0
2023-09-29 11:30:00,41.91,41.97,41.64,41.73,224419.0,41.1919,41.2509,40.9265,41.015,224419.0
2023-09-29 11:40:00,41.71,41.82,41.63,41.65,211620.0,40.9953,41.1034,40.9167,40.9363,211620.0
2023-09-29 11:50:00,41.64,41.73,41.51,41.68,145668.0,40.9265,41.015,40.7987,40.9658,145668.0
2023-09-29 12:00:00,41.68,41.81,41.6,41.75,87230.0,40.9658,41.0936,40.8872,41.0346,87230.0
2023-09-29 12:10:00,41.75,41.82,41.53,41.71,159632.0,41.0346,41.1034,40.8184,40.9953,159632.0
2023-09-29 12:20:00,41.71,41.84,41.71,41.72,68363.0,40.9953,41.1231,40.9953,41.0051,68363.0
2023-09-29 12:30:00,41.74,41.79,41.65,41.67,78621.0,41.0248,41.0739,40.9363,40.956,78621.0
2023-09-29 12:40:00,41.67,41.76,41.43,41.48,136914.0,40.956,41.0445,40.7201,40.7692,136914.0
2023-09-29 12:50:00,41.46,41.5,41.29,41.39,110283.0,40.7496,40.7889,40.5825,40.6808,110283.0
2023-09-29 13:00:00,41.38,41.38,40.95,41.03,236507.0,40.671,40.671,40.2483,40.327,236507.0
2023-09-29 13:10:00,41.02,41.08,40.89,40.97,154650.0,40.3171,40.3761,40.1894,40.268,154650.0
2023-09-29 13:20:00,40.97,41.2,40.96,41.18,151499.0,40.268,40.494,40.2582,40.4744,151499.0
2023-09-29 13:30:00,41.18,41.23,41.08,41.13,100132.0,40.4744,40.5235,40.3761,40.4252,100132.0
2023-09-29 13:40:00,41.14,41.22,40.96,40.99,156929.0,40.4351,40.5137,40.2582,40.2876,156929.0
2023-09-29 13:50:00,41.0,41.07,40.8,40.8,83039.0,40.2975,40.3663,40.1009,40.1009,83039.0
2023-09-29 14:00:00,40.8,40.97,40.75,40.84,151166.0,40.1009,40.268,40.0518,40.1402,151166.0
2023-09-29 14:10:00,40.84,40.94,40.79,40.84,191931.0,40.1402,40.2385,40.0911,40.1402,191931.0
2023-09-29 14:20:00,40.83,41.07,40.79,40.82,283575.0,40.1304,40.3663,40.0911,40.1206,283575.0
2023-09-29 14:30:00,40.82,40.91,40.72,40.87,164282.0,40.1206,40.209,40.0223,40.1697,164282.0
2023-09-29 14:40:00,40.87,41.12,40.86,41.01,117813.0,40.1697,40.4154,40.1599,40.3073,117813.0
2023-09-29 14:50:00,40.99,41.39,40.96,41.39,215724.0,40.2876,40.6808,40.2582,40.6808,215724.0
2023-09-29 15:00:00,41.4,41.46,41.12,41.18,212143.0,40.6906,40.7496,40.4154,40.4744,212143.0
2023-09-29 15:10:00,41.19,41.41,41.14,41.3,197328.0,40.4842,40.7004,40.4351,40.5923,197328.0
2023-09-29 15:20:00,41.29,41.31,41.06,41.21,123836.0,40.5825,40.6022,40.3564,40.5039,123836.0
2023-09-29 15:30:00,41.2,41.24,41.01,41.18,177877.0,40.494,40.5334,40.3073,40.4744,177877.0
2023-09-29 15:40:00,41.17,41.29,41.01,41.29,219020.0,40.4646,40.5825,40.3073,40.5825,219020.0
2023-09-29 15:50:00,41.28,41.58,40.96,41.16,993632.0,40.5727,40.8675,40.2582,40.4547,993632.0
2023-10-02 09:30:00,40.91,41.24,40.82,41.2,394513.0,40.209,40.5334,40.1206,40.494,394513.0
2023-10-02 09:40:00,41.2,41.21,40.97,40.99,224900.0,40.494,40.5039,40.268,40.2876,224900.0
2023-10-02 09:50:00,40.99,41.06,40.79,40.97,157183.0,40.2876,40.3564,40.0911,40.268,157183.0
2023-10-02 10:00:00,40.94,41.34,40.86,41.14,379781.0,40.2385,40.6316,40.1599,40.4351,379781.0
2023-10-02 10:10:00,41.14,41.22,40.93,41.07,182425.0,40.4351,40.5137,40.2287,40.3663,182425.0
2023-10-02 10:20:00,41.08,41.25,40.91,40.96,205052.0,40.3761,40.5432,40.209,40.2582,205052.0
2023-10-02 10:30:00,40.97,41.09,40.82,40.97,175972.0,40.268,40.3859,40.1206,40.268,175972.0
2023-10-02 10:40:00,40.97,41.04,40.71,40.9,223952.0,40.268,40.3368,40.0124,40.1992,223952.0
2023-10-02 10:50:00,40.89,41.02,40.74,40.84,157327.0,40.1894,40.3171,40.0419,40.1402,157327.0
2023-10-02 11:00:00,40.84,41.16,40.83,40.95,210066.0,40.1402,40.4547,40.1304,40.2483,210066.0
2023-10-02 11:10:00,40.95,41.23,40.91,41.18,153755.0,40.2483,40.5235,40.209,40.4744,153755.0
2023-10-02 11:20:00,41.17,41.44,41.17,41.41,202307.0,40.4646,40.7299,40.4646,40.7004,202307.0
2023-10-02 11:30:00,41.45,41.49,41.11,41.17,183834.0,40.7398,40.7791,40.4056,40.4646,183834.0
2023-10-02 11:40:00,41.18,41.19,40.85,40.88,240049.0,40.4744,40.4842,40.15,40.1795,240049.0
2023-10-02 11:50:00,40.9,40.92,40.58,40.68,332643.0,40.1992,40.2188,39.8847,39.983,332643.0
2023-10-02 12:00:00,40.67,40.7,40.44,40.49,177501.0,39.9731,40.0026,39.7471,39.7962,177501.0
2023-10-02 12:10:00,40.48,40.74,40.46,40.6,150956.0,39.7864,40.0419,39.7667,39.9043,150956.0
2023-10-02 12:20:00,40.6,40.75,40.53,40.61,112095.0,39.9043,40.0518,39.8355,39.9142,112095.0
2023-10-02 12:30:00,40.59,40.67,40.49,40.57,222957.0,39.8945,39.9731,39.7962,39.8748,222957.0
2023-10-02 12:40:00,40.57,40.61,40.3,40.32,184561.0,39.8748,39.9142,39.6095,39.6291,184561.0
2023-10-02 12:50:00,40.33,40.43,40.3,40.4,154279.0,39.639,39.7372,39.6095,39.7078,154279.0
2023-10-02 13:00:00,40.39,40.53,40.36,40.44,128017.0,39.6979,39.8355,39.6684,39.7471,128017.0
2023-10-02 13:10:00,40.44,40.58,40.32,40.54,118671.0,39.7471,39.8847,39.6291,39.8454,118671.0
2023-10-02 13:20:00,40.55,40.67,40.53,40.62,89714.0,39.8552,39.9731,39.8355,39.924,89714.0
2023-10-02 13:30:00,40.63,40.68,40.51,40.54,56850.0,39.9338,39.983,39.8159,39.8454,56850.0
2023-10-02 13:40:00,40.53,40.68,40.53,40.62,80103.0,39.8355,39.983,39.8355,39.924,80103.0
2023-10-02 13:50:00,40.62,40.73,40.55,40.59,109044.0,39.924,40.0321,39.8552,39.8945,109044.0
2023-10-02 14:00:00,40.6,40.73,40.52,40.68,120373.0,39.9043,40.0321,39.8257,39.983,120373.0
2023-10-02 14:10:00,40.68,40.96,40.68,40.73,138063.0,39.983,40.2582,39.983,40.0321,138063.0
2023-10-02 14:20:00,40.72,40.73,40.4,40.42,146761.0,40.0223,40.0321,39.7078,39.7274,146761.0
2023-10-02 14:30:00,40.42,40.52,40.37,40.38,197158.0,39.7274,39.8257,39.6783,39.6881,197158.0
2023-10-02 14:40:00,40.37,40.46,40.31,40.45,121008.0,39.6783,39.7667,39.6193,39.7569,121008.0
2023-10-02 14:50:00,40.47,40.59,40.4,40.47,116391.0,39.7766,39.8945,39.7078,39.7766,116391.0
2023-10-02 15:00:00,40.47,40.56,40.31,40.53,148350.0,39.7766,39.865,39.6193,39.8355,148350.0
2023-10-02 15:10:00,40.53,40.65,40.45,40.55,117422.0,39.8355,39.9535,39.7569,39.8552,117422.0
2023-10-02 15:20:00,40.53,40.77,40.51,40.67,105171.0,39.8355,40.0714,39.8159,39.9731,105171.0
2023-10-02 15:30:00,40.67,40.83,40.63,40.8,115220.0,39.9731,40.1304,39.9338,40.1009,115220.0
2023-10-02 15:40:00,40.79,40.87,40.75,40.76,185833.0,40.0911,40.1697,40.0518,40.0616,185833.0
2023-10-02 15:50:00,40.76,41.12,40.69,41.12,379931.0,40.0616,40.4154,39.9928,40.4154,379931.0
2023-10-03 09:30:00,40.43,40.62,40.38,40.52,298202.0,39.7372,39.924,39.6881,39.8257,298202.0
2023-10-03 09:40:00,40.51,40.82,40.47,40.79,252790.0,39.8159,40.1206,39.7766,40.0911,252790.0
2023-10-03 09:50:00,40.79,40.9,40.72,40.81,182187.0,40.0911,40.1992,40.0223,40.1107,182187.0
2023-10-03 10:00:00,40.81,40.82,39.99,40.02,856924.0,40.1107,40.1206,39.3048,39.3343,856924.0
2023-10-03 10:10:00,40.03,40.32,39.67,39.8,493348.0,39.3441,39.6291,38.9903,39.118,493348.0
2023-10-03 10:20:00,39.79,39.92,39.7,39.72,319518.0,39.1082,39.236,39.0197,39.0394,319518.0
2023-10-03 10:30:00,39.71,39.89,39.6,39.6,254266.0,39.0296,39.2065,38.9215,38.9215,254266.0
2023-10-03 10:40:00,39.6,39.8,39.47,39.53,423019.0,38.9215,39.118,38.7937,38.8527,423019.0
2023-10-03 10:50:00,39.53,39.57,39.4,39.5,144641.0,38.8527,38.892,38.7249,38.8232,144641.0
2023-10-03 11:00:00,39.48,39.56,39.37,39.43,192602.0,38.8035,38.8821,38.6954,38.7544,192602.0
2023-10-03 11:10:00,39.44,39.54,39.35,39.51,213055.0,38.7642,38.8625,38.6757,38.833,213055.0
2023-10-03 11:20:00,39.51,39.6,39.36,39.43,160594.0,38.833,38.9215,38.6856,38.7544,160594.0
2023-10-03 11:30:00,39.43,39.5,39.2,39.32,204095.0,38.7544,38.8232,38.5283,38.6463,204095.0
2023-10-03 11:40:00,39.32,39.4,39.24,39.27,116418.0,38.6463,38.7249,38.5676,38.5971,116418.0
2023-10-03 11:50:00,39.26,39.36,39.22,39.33,139990.0,38.5873,38.6856,38.548,38.6561,139990.0
2023-10-03 12:00:00,39.34,39.62,39.31,39.49,227525.0,38.6659,38.9411,38.6364,38.8133,227525.0
2023-10-03 12:10:00,39.47,39.65,39.43,39.57,160394.0,38.7937,38.9706,38.7544,38.892,160394.0
2023-10-03 12:20:00,39.58,39.71,39.45,39.68,169052.0,38.9018,39.0296,38.774,39.0001,169052.0
2023-10-03 12:30:00,39.69,39.72,39.55,39.62,137659.0,39.0099,39.0394,38.8723,38.9411,137659.0
2023-10-03 12:40:00,39.62,39.73,39.51,39.66,104064.0,38.9411,39.0492,38.833,38.9804,104064.0
2023-10-03 12:50:00,39.65,39.7,39.54,39.62,132509.0,38.9706,39.0197,38.8625,38.9411,132509.0
2023-10-03 13:00:00,39.63,39.79,39.6,39.61,152169.0,38.9509,39.1082,38.9215,38.9313,152169.0
2023-10-03 13:10:00,39.61,39.64,39.52,39.54,99237.0,38.9313,38.9608,38.8428,38.8625,99237.0
2023-10-03 13:20:00,39.52,39.64,39.45,39.52,122788.0,38.8428,38.9608,38.774,38.8428,122788.0
2023-10-03 13:30:00,39.52,39.53,39.36,39.39,139193.0,38.8428,38.8527,38.6856,38.7151,139193.0
2023-10-03 13:40:00,39.4,39.49,39.29,39.3,87932.0,38.7249,38.8133,38.6168,38.6266,87932.0
2023-10-03 13:50:00,39.32,39.34,39.19,39.25,121874.0,38.6463,38.6659,38.5185,38.5775,121874.0
2023-10-03 14:00:00,39.24,39.31,39.08,39.11,160731.0,38.5676,38.6364,38.4104,38.4399,160731.0
2023-10-03 14:10:00,39.1,39.16,39.03,39.13,143823.0,38.43,38.489,38.3612,38.4595,143823.0
2023-10-03 14:20:00,39.13,39.2,39.06,39.14,96994.0,38.4595,38.5283,38.3907,38.4693,96994.0
2023-10-03 14:30:00,39.14,39.34,39.12,39.33,330163.0,38.4693,38.6659,38.4497,38.6561,330163.0
2023-10-03 14:40:00,39.32,39.4,39.26,39.34,154919.0,38.6463,38.7249,38.5873,38.6659,154919.0
2023-10-03 14:50:00,39.35,39.44,39.29,39.32,159210.0,38.6757,38.7642,38.6168,38.6463,159210.0
2023-10-03 15:00:00,39.31,39.41,39.14,39.22,191111.0,38.6364,38.7347,38.4693,38.548,191111.0
2023-10-03 15:10:00,39.22,39.28,39.14,39.22,181969.0,38.548,38.6069,38.4693,38.548,181969.0
2023-10-03 15:20:00,39.23,39.33,39.15,39.17,131904.0,38.5578,38.6561,38.4792,38.4988,131904.0
2023-10-03 15:30:00,39.17,39.19,39.07,39.18,190401.0,38.4988,38.5185,38.4005,38.5087,190401.0
2023-10-03 15:40:00,39.18,39.39,39.17,39.33,210228.0,38.5087,38.7151,38.4988,38.6561,210228.0
2023-10-03 15:50:00,39.32,39.48,39.28,39.47,536183.0,38.6463,38.8035,38.6069,38.7937,536183.0
2023-10-04 09:30:00,39.56,39.93,39.53,39.88,261082.0,38.8821,39.2458,38.8527,39.1967,261082.0
2023-10-04 09:40:00,39.87,39.89,39.6,39.69,286747.0,39.1868,39.2065,38.9215,39.0099,286747.0
2023-10-04 09:50:00,39.68,39.81,39.53,39.68,264855.0,39.0001,39.1279,38.8527,39.0001,264855.0
2023-10-04 10:00:00,39.67,39.8,39.28,39.37,548001.0,38.9903,39.118,38.6069,38.6954,548001.0
2023-10-04 10:10:00,39.41,39.53,39.32,39.46,240863.0,38.7347,38.8527,38.6463,38.7839,240863.0
2023-10-04 10:20:00,39.48,39.49,39.14,39.15,215243.0,38.8035,38.8133,38.4693,38.4792,215243.0
2023-10-04 10:30:00,39.17,39.62,39.15,39.55,142744.0,38.4988,38.9411,38.4792,38.8723,142744.0
2023-10-04 10:40:00,39.55,39.7,39.22,39.23,158784.0,38.8723,39.0197,38.548,38.5578,158784.0
2023-10-04 10:50:00,39.22,39.37,39.18,39.27,179309.0,38.548,38.6954,38.5087,38.5971,179309.0
2023-10-04 11:00:00,39.27,39.48,39.17,39.44,168403.0,38.5971,38.8035,38.4988,38.7642,168403.0
2023-10-04 11:10:00,39.45,39.76,39.45,39.76,159024.0,38.774,39.0787,38.774,39.0787,159024.0
2023-10-04 11:20:00,39.76,39.81,39.62,39.77,117139.0,39.0787,39.1279,38.9411,39.0885,117139.0
2023-10-04 11:30:00,39.78,39.8,39.64,39.76,121034.0,39.0984,39.118,38.9608,39.0787,121034.0
2023-10-04 11:40:00,39.77,40.0,39.59,39.92,199957.0,39.0885,39.3146,38.9116,39.236,199957.0
2023-10-04 11:50:00,39.91,40.09,39.82,40.09,253572.0,39.2262,39.4031,39.1377,39.4031,253572.0
2023-10-04 12:00:00,40.09,40.11,39.91,39.97,169554.0,39.4031,39.4227,39.2262,39.2851,169554.0
2023-10-04 12:10:00,39.98,40.08,39.89,40.08,130810.0,39.295,39.3932,39.2065,39.3932,130810.0
2023-10-04 12:20:00,40.07,40.15,39.96,40.1,116008.0,39.3834,39.462,39.2753,39.4129,116008.0
2023-10-04 12:30:00,40.1,40.21,40.05,40.05,102365.0,39.4129,39.521,39.3638,39.3638,102365.0
2023-10-04 12:40:00,40.06,40.13,39.98,40.12,138529.0,39.3736,39.4424,39.295,39.4326,138529.0
2023-10-04 12:50:00,40.12,40.13,39.95,40.0,327599.0,39.4326,39.4424,39.2655,39.3146,327599.0
2023-10-04 13:00:00,40.0,40.03,39.87,39.96,52374.0,39.3146,39.3441,39.1868,39.2753,52374.0
2023-10-04 13:10:00,39.97,39.97,39.85,39.91,36149.0,39.2851,39.2851,39.1672,39.2262,36149.0
2023-10-04 13:20:00,39.91,39.98,39.7,39.71,90344.0,39.2262,39.295,39.0197,39.0296,90344.0
2023-10-04 13:30:00,39.71,39.78,39.62,39.75,105763.0,39.0296,39.0984,38.9411,39.0689,105763.0
2023-10-04 13:40:00,39.72,39.79,39.64,39.77,63471.0,39.0394,39.1082,38.9608,39.0885,63471.0
2023-10-04 13:50:00,39.77,39.77,39.56,39.6,78455.0,39.0885,39.0885,38.8821,38.9215,78455.0
2023-10-04 14:00:00,39.59,39.67,39.51,39.54,126469.0,38.9116,38.9903,38.833,38.8625,126469.0
2023-10-04 14:10:00,39.53,39.75,39.52,39.74,83979.0,38.8527,39.0689,38.8428,39.0591,83979.0
2023-10-04 14:20:00,39.75,39.75,39.45,39.68,142985.0,39.0689,39.0689,38.774,39.0001,142985.0
2023-10-04 14:30:00,39.68,39.77,39.57,39.7,81179.0,39.0001,39.0885,38.892,39.0197,81179.0
2023-10-04 14:40:00,39.7,39.87,39.68,39.79,278559.0,39.0197,39.1868,39.0001,39.1082,278559.0
2023-10-04 14:50:00,39.78,39.92,39.75,39.88,134917.0,39.0984,39.236,39.0689,39.1967,134917.0
2023-10-04 15:00:00,39.89,39.99,39.84,39.97,255012.0,39.2065,39.3048,39.1573,39.2851,255012.0
2023-10-04 15:10:00,39.96,40.31,39.95,40.23,191271.0,39.2753,39.6193,39.2655,39.5407,191271.0
2023-10-04 15:20:00,40.22,40.31,40.18,40.22,150697.0,39.5308,39.6193,39.4915,39.5308,150697.0
2023-10-04 15:30:00,40.23,40.5,40.21,40.41,437224.0,39.5407,39.806,39.521,39.7176,437224.0
2023-10-04 15:40:00,40.4,40.48,40.31,40.32,228438.0,39.7078,39.7864,39.6193,39.6291,228438.0
2023-10-04 15:50:00,40.31,40.46,40.16,40.3,577685.0,39.6193,39.7667,39.4719,39.6095,577685.0
2023-10-05 09:30:00,40.15,40.4,40.11,40.11,390505.0,39.462,39.7078,39.4227,39.4227,390505.0
2023-10-05 09:40:00,40.1,40.12,39.92,39.97,183325.0,39.4129,39.4326,39.236,39.2851,183325.0
2023-10-05 09:50:00,39.95,40.1,39.85,40.07,178569.0,39.2655,39.4129,39.1672,39.3834,178569.0
2023-10-05 10:00:00,40.08,40.08,39.67,39.77,221921.0,39.3932,39.3932,38.9903,39.0885,221921.0
2023-10-05 10:10:00,39.77,39.93,39.7,39.91,105954.0,39.0885,39.2458,39.0197,39.2262,105954.0
2023-10-05 10:20:00,39.93,39.98,39.71,39.88,104793.0,39.2458,39.295,39.0296,39.1967,104793.0
2023-10-05 10:30:00,39.88,39.9,39.44,39.46,183359.0,39.1967,39.2163,38.7642,38.7839,183359.0
2023-10-05 10:40:00,39.45,39.53,39.38,39.44,196924.0,38.774,38.8527,38.7052,38.7642,196924.0
2023-10-05 10:50:00,39.44,39.55,39.4,39.46,148408.0,38.7642,38.8723,38.7249,38.7839,148408.0
2023-10-05 11:00:00,39.45,39.5,39.24,39.29,154522.0,38.774,38.8232,38.5676,38.6168,154522.0
2023-10-05 11:10:00,39.32,39.48,39.27,39.37,153345.0,38.6463,38.8035,38.5971,38.6954,153345.0
2023-10-05 11:20:00,39.36,39.6,39.35,39.48,182454.0,38.6856,38.9215,38.6757,38.8035,182454.0
2023-10-05 11:30:00,39.47,39.57,39.36,39.53,206846.0,38.7937,38.892,38.6856,38.8527,206846.0
2023-10-05 11:40:00,39.52,39.57,39.38,39.48,143789.0,38.8428,38.892,38.7052,38.8035,143789.0
2023-10-05 11:50:00,39.46,39.64,39.42,39.48,272514.0,38.7839,38.9608,38.7445,38.8035,272514.0
2023-10-05 12:00:00,39.49,39.64,39.43,39.6,81373.0,38.8133,38.9608,38.7544,38.9215,81373.0
2023-10-05 12:10:00,39.6,39.76,39.6,39.67,97708.0,38.9215,39.0787,38.9215,38.9903,97708.0
2023-10-05 12:20:00,39.68,39.83,39.67,39.81,87817.0,39.0001,39.1475,38.9903,39.1279,87817.0
2023-10-05 12:30:00,39.82,39.89,39.73,39.75,119183.0,39.1377,39.2065,39.0492,39.0689,119183.0
2023-10-05 12:40:00,39.74,39.74,39.56,39.57,87525.0,39.0591,39.0591,38.8821,38.892,87525.0
2023-10-05 12:50:00,39.58,39.68,39.56,39.64,76802.0,38.9018,39.0001,38.8821,38.9608,76802.0
2023-10-05 13:00:00,39.65,39.69,39.44,39.46,91997.0,38.9706,39.0099,38.7642,38.7839,91997.0
2023-10-05 13:10:00,39.45,39.69,39.45,39.63,103519.0,38.774,39.0099,38.774,38.9509,103519.0
2023-10-05 13:20:00,39.63,39.75,39.61,39.74,60241.0,38.9509,39.0689,38.9313,39.0591,60241.0
2023-10-05 13:30:00,39.74,40.01,39.61,39.98,293696.0,39.0591,39.3244,38.9313,39.295,293696.0
2023-10-05 13:40:00,39.98,40.09,39.98,40.04,127786.0,39.295,39.4031,39.295,39.3539,127786.0
2023-10-05 13:50:00,40.05,40.1,39.96,40.06,49473.0,39.3638,39.4129,39.2753,39.3736,49473.0
2023-10-05 14:00:00,40.07,40.21,40.06,40.07,117355.0,39.3834,39.521,39.3736,39.3834,117355.0
2023-10-05 14:10:00,40.08,40.18,40.02,40.15,105323.0,39.3932,39.4915,39.3343,39.462,105323.0
2023-10-05 14:20:00,40.15,40.16,40.02,40.12,66633.0,39.462,39.4719,39.3343,39.4326,66633.0
2023-10-05 14:30:00,40.12,40.4,40.12,40.39,157367.0,39.4326,39.7078,39.4326,39.6979,157367.0
2023-10-05 14:40:00,40.38,40.43,40.27,40.3,135600.0,39.6881,39.7372,39.58,39.6095,135600.0
2023-10-05 14:50:00,40.31,40.37,40.27,40.35,51939.0,39.6193,39.6783,39.58,39.6586,51939.0
2023-10-05 15:00:00,40.37,40.38,40.27,40.29,53432.0,39.6783,39.6881,39.58,39.5996,53432.0
2023-10-05 15:10:00,40.29,40.29,40.14,40.19,84623.0,39.5996,39.5996,39.4522,39.5014,84623.0
2023-10-05 15:20:00,40.19,40.29,40.1,40.29,90677.0,39.5014,39.5996,39.4129,39.5996,90677.0
2023-10-05 15:30:00,40.29,40.32,40.2,40.23,216669.0,39.5996,39.6291,39.5112,39.5407,216669.0
2023-10-05 15:40:00,40.23,40.32,40.17,40.27,77652.0,39.5407,39.6291,39.4817,39.58,77652.0
2023-10-05 15:50:00,40.27,40.3,40.1,40.18,245083.0,39.58,39.6095,39.4129,39.4915,245083.0
2023-10-06 09:30:00,39.47,39.75,39.28,39.34,546280.0,38.7937,39.0689,38.6069,38.6659,546280.0
2023-10-06 09:40:00,39.3,39.67,39.2,39.34,357229.0,38.6266,38.9903,38.5283,38.6659,357229.0
2023-10-06 09:50:00,39.32,39.5,39.18,39.44,237142.0,38.6463,38.8232,38.5087,38.7642,237142.0
2023-10-06 10:00:00,39.44,39.45,39.06,39.15,289439.0,38.7642,38.774,38.3907,38.4792,289439.0
2023-10-06 10:10:00,39.14,39.47,39.12,39.28,235350.0,38.4693,38.7937,38.4497,38.6069,235350.0
2023-10-06 10:20:00,39.27,39.76,39.12,39.75,341348.0,38.5971,39.0787,38.4497,39.0689,341348.0
2023-10-06 10:30:00,39.76,40.06,39.75,40.02,357538.0,39.0787,39.3736,39.0689,39.3343,357538.0
2023-10-06 10:40:00,40.02,40.12,39.9,40.0,191909.0,39.3343,39.4326,39.2163,39.3146,191909.0
2023-10-06 10:50:00,40.0,40.08,39.8,39.98,125662.0,39.3146,39.3932,39.118,39.295,125662.0
2023-10-06 11:00:00,39.98,40.32,39.97,40.3,253883.0,39.295,39.6291,39.2851,39.6095,253883.0
2023-10-06 11:10:00,40.3,40.41,40.23,40.26,327577.0,39.6095,39.7176,39.5407,39.5702,327577.0
2023-10-06 11:20:00,40.26,40.65,40.23,40.54,324494.0,39.5702,39.9535,39.5407,39.8454,324494.0
2023-10-06 11:30:00,40.54,40.93,40.54,40.89,311836.0,39.8454,40.2287,39.8454,40.1894,311836.0
2023-10-06 11:40:00,40.89,41.17,40.89,41.16,401966.0,40.1894,40.4646,40.1894,40.4547,401966.0
2023-10-06 11:50:00,41.17,41.42,41.09,41.41,413196.0,40.4646,40.7103,40.3859,40.7004,413196.0
2023-10-06 12:00:00,41.42,41.52,41.34,41.38,401857.0,40.7103,40.8086,40.6316,40.671,401857.0
2023-10-06 12:10:00,41.38,41.4,41.24,41.33,209614.0,40.671,40.6906,40.5334,40.6218,209614.0
2023-10-06 12:20:00,41.34,41.34,41.1,41.24,170795.0,40.6316,40.6316,40.3958,40.5334,170795.0
2023-10-06 12:30:00,41.25,41.27,41.06,41.14,105213.0,40.5432,40.5628,40.3564,40.4351,105213.0
2023-10-06 12:40:00,41.14,41.37,41.14,41.32,92143.0,40.4351,40.6611,40.4351,40.612,92143.0
2023-10-06 12:50:00,41.33,41.37,41.18,41.24,146284.0,40.6218,40.6611,40.4744,40.5334,146284.0
2023-10-06 13:00:00,41.24,41.33,41.22,41.28,55804.0,40.5334,40.6218,40.5137,40.5727,55804.0
2023-10-06 13:10:00,41.29,41.49,41.19,41.48,229902.0,40.5825,40.7791,40.4842,40.7692,229902.0
2023-10-06 13:20:00,41.48,41.64,41.46,41.56,222751.0,40.7692,40.9265,40.7496,40.8479,222751.0
2023-10-06 13:30:00,41.59,41.7,41.53,41.61,160012.0,40.8774,40.9855,40.8184,40.897,160012.0
2023-10-06 13:40:00,41.62,41.65,41.47,41.58,70519.0,40.9069,40.9363,40.7594,40.8675,70519.0
2023-10-06 13:50:00,41.57,41.67,41.54,41.66,67090.0,40.8577,40.956,40.8282,40.9462,67090.0
2023-10-06 14:00:00,41.66,41.7,41.54,41.68,139011.0,40.9462,40.9855,40.8282,40.9658,139011.0
2023-10-06 14:10:00,41.68,41.74,41.63,41.65,114662.0,40.9658,41.0248,40.9167,40.9363,114662.0
2023-10-06 14:20:00,41.65,41.87,41.64,41.87,109985.0,40.9363,41.1526,40.9265,41.1526,109985.0
2023-10-06 14:30:00,41.86,42.01,41.81,41.99,158714.0,41.1427,41.2902,41.0936,41.2705,158714.0
2023-10-06 14:40:00,42.0,42.06,41.96,41.99,288725.0,41.2803,41.3393,41.241,41.2705,288725.0
2023-10-06 14:50:00,41.99,41.99,41.87,41.93,120695.0,41.2705,41.2705,41.1526,41.2115,120695.0
2023-10-06 15:00:00,41.93,41.95,41.78,41.93,166039.0,41.2115,41.2312,41.0641,41.2115,166039.0
2023-10-06 15:10:00,41.91,41.91,41.77,41.81,110263.0,41.1919,41.1919,41.0543,41.0936,110263.0
2023-10-06 15:20:00,41.8,41.97,41.77,41.96,108646.0,41.0838,41.2509,41.0543,41.241,108646.0
2023-10-06 15:30:00,41.95,42.0,41.83,41.97,106782.0,41.2312,41.2803,41.1133,41.2509,106782.0
2023-10-06 15:40:00,41.98,41.99,41.84,41.88,103928.0,41.2607,41.2705,41.1231,41.1624,103928.0
2023-10-06 15:50:00,41.86,41.86,41.56,41.62,443501.0,41.1427,41.1427,40.8479,40.9069,443501.0
2023-10-09 09:30:00,41.04,41.19,40.97,41.15,405461.0,40.3368,40.4842,40.268,40.4449,405461.0
2023-10-09 09:40:00,41.17,41.39,41.1,41.34,195133.0,40.4646,40.6808,40.3958,40.6316,195133.0
2023-10-09 09:50:00,41.36,41.47,41.22,41.41,268738.0,40.6513,40.7594,40.5137,40.7004,268738.0
2023-10-09 10:00:00,41.4,41.49,41.07,41.21,228676.0,40.6906,40.7791,40.3663,40.5039,228676.0
2023-10-09 10:10:00,41.22,41.33,41.15,41.32,93860.0,40.5137,40.6218,40.4449,40.612,93860.0
2023-10-09 10:20:00,41.31,41.4,41.22,41.25,114924.0,40.6022,40.6906,40.5137,40.5432,114924.0
2023-10-09 10:30:00,41.25,41.3,41.07,41.08,112059.0,40.5432,40.5923,40.3663,40.3761,112059.0
2023-10-09 10:40:00,41.1,41.21,40.91,40.92,103017.0,40.3958,40.5039,40.209,40.2188,103017.0
2023-10-09 10:50:00,40.91,41.03,40.88,40.97,135680.0,40.209,40.327,40.1795,40.268,135680.0
2023-10-09 11:00:00,40.97,41.07,40.94,41.02,97307.0,40.268,40.3663,40.2385,40.3171,97307.0
2023-10-09 11:10:00,41.02,41.18,40.95,41.17,120712.0,40.3171,40.4744,40.2483,40.4646,120712.0
2023-10-09 11:20:00,41.18,41.37,41.15,41.35,63457.0,40.4744,40.6611,40.4449,40.6415,63457.0
2023-10-09 11:30:00,41.35,41.43,41.35,41.38,50982.0,40.6415,40.7201,40.6415,40.671,50982.0
2023-10-09 11:40:00,41.38,41.39,41.24,41.32,122055.0,40.671,40.6808,40.5334,40.612,122055.0
2023-10-09 11:50:00,41.31,41.46,41.31,41.46,62447.0,40.6022,40.7496,40.6022,40.7496,62447.0
2023-10-09 12:00:00,41.46,41.58,41.38,41.53,135192.0,40.7496,40.8675,40.671,40.8184,135192.0
2023-10-09 12:10:00,41.54,41.6,41.5,41.59,58931.0,40.8282,40.8872,40.7889,40.8774,58931.0
2023-10-09 12:20:00,41.6,41.72,41.49,41.49,110291.0,40.8872,41.0051,40.7791,40.7791,110291.0
2023-10-09 12:30:00,41.5,41.58,41.43,41.45,219486.0,40.7889,40.8675,40.7201,40.7398,219486.0
2023-10-09 12:40:00,41.46,41.48,41.33,41.44,31854.0,40.7496,40.7692,40.6218,40.7299,31854.0
2023-10-09 12:50:00,41.46,41.49,41.31,41.42,51876.0,40.7496,40.7791,40.6022,40.7103,51876.0
2023-10-09 13:00:00,41.43,41.51,41.4,41.51,96257.0,40.7201,40.7987,40.6906,40.7987,96257.0
2023-10-09 13:10:00,41.51,41.58,41.47,41.56,60575.0,40.7987,40.8675,40.7594,40.8479,60575.0
2023-10-09 13:20:00,41.56,41.72,41.51,41.71,53578.0,40.8479,41.0051,40.7987,40.9953,53578.0
2023-10-09 13:30:00,41.72,41.95,41.72,41.95,90753.0,41.0051,41.2312,41.0051,41.2312,90753.0
2023-10-09 13:40:00,41.95,42.29,41.95,42.21,264039.0,41.2312,41.5654,41.2312,41.4867,264039.0
2023-10-09 13:50:00,42.23,42.36,42.19,42.35,112554.0,41.5064,41.6342,41.4671,41.6243,112554.0
2023-10-09 14:00:00,42.36,42.48,42.26,42.42,192308.0,41.6342,41.7521,41.5359,41.6931,192308.0
2023-10-09 14:10:00,42.42,42.44,42.35,42.36,107915.0,41.6931,41.7128,41.6243,41.6342,107915.0
2023-10-09 14:20:00,42.37,42.45,42.33,42.44,85793.0,41.644,41.7226,41.6047,41.7128,85793.0
2023-10-09 14:30:00,42.44,42.47,42.23,42.37,130608.0,41.7128,41.7423,41.5064,41.644,130608.0
2023-10-09 14:40:00,42.37,42.55,42.37,42.46,165226.0,41.644,41.8209,41.644,41.7325,165226.0
2023-10-09 14:50:00,42.46,42.58,42.4,42.48,122015.0,41.7325,41.8504,41.6735,41.7521,122015.0
2023-10-09 15:00:00,42.48,42.52,42.36,42.46,172818.0,41.7521,41.7914,41.6342,41.7325,172818.0
2023-10-09 15:10:00,42.47,42.51,42.31,42.34,128741.0,41.7423,41.7816,41.585,41.6145,128741.0
2023-10-09 15:20:00,42.34,42.42,42.3,42.39,61771.0,41.6145,41.6931,41.5752,41.6637,61771.0
2023-10-09 15:30:00,42.39,42.39,42.27,42.28,72402.0,41.6637,41.6637,41.5457,41.5555,72402.0
2023-10-09 15:40:00,42.28,42.3,42.19,42.29,103457.0,41.5555,41.5752,41.4671,41.5654,103457.0
2023-10-09 15:50:00,42.29,42.4,42.23,42.4,241332.0,41.5654,41.6735,41.5064,41.6735,241332.0
2023-10-10 09:30:00,42.6,42.66,42.48,42.54,578593.0,41.8701,41.929,41.7521,41.8111,578593.0
2023-10-10 09:40:00,42.54,42.66,42.45,42.6,211719.0,41.8111,41.929,41.7226,41.8701,211719.0
2023-10-10 09:50:00,42.6,42.79,42.6,42.79,136238.0,41.8701,42.0568,41.8701,42.0568,136238.0
2023-10-10 10:00:00,42.79,43.0,42.79,42.96,224210.0,42.0568,42.2632,42.0568,42.2239,224210.0
2023-10-10 10:10:00,42.96,43.16,42.92,43.14,297159.0,42.2239,42.4205,42.1846,42.4008,297159.0
2023-10-10 10:20:00,43.14,43.26,43.08,43.19,288810.0,42.4008,42.5187,42.3418,42.4499,288810.0
2023-10-10 10:30:00,43.21,43.39,43.15,43.3,251380.0,42.4696,42.6465,42.4106,42.5581,251380.0
2023-10-10 10:40:00,43.3,43.31,43.16,43.2,162844.0,42.5581,42.5679,42.4205,42.4598,162844.0
2023-10-10 10:50:00,43.2,43.35,43.19,43.27,184010.0,42.4598,42.6072,42.4499,42.5286,184010.0
2023-10-10 11:00:00,43.28,43.55,43.23,43.4,411751.0,42.5384,42.8038,42.4893,42.6564,411751.0
2023-10-10 11:10:00,43.41,43.67,43.38,43.64,278541.0,42.6662,42.9217,42.6367,42.8922,278541.0
2023-10-10 11:20:00,43.65,43.65,43.53,43.59,255109.0,42.9021,42.9021,42.7841,42.8431,255109.0
2023-10-10 11:30:00,43.59,43.67,43.54,43.65,171681.0,42.8431,42.9217,42.794,42.9021,171681.0
2023-10-10 11:40:00,43.64,43.75,43.63,43.67,172264.0,42.8922,43.0004,42.8824,42.9217,172264.0
2023-10-10 11:50:00,43.68,43.8,43.67,43.76,129299.0,42.9316,43.0495,42.9217,43.0102,129299.0
2023-10-10 12:00:00,43.77,43.79,43.7,43.75,88619.0,43.02,43.0397,42.9512,43.0004,88619.0
2023-10-10 12:10:00,43.74,43.84,43.74,43.8,65394.0,42.9905,43.0888,42.9905,43.0495,65394.0
2023-10-10 12:20:00,43.81,43.81,43.68,43.78,89594.0,43.0593,43.0593,42.9316,43.0298,89594.0
2023-10-10 12:30:00,43.79,43.81,43.68,43.74,86062.0,43.0397,43.0593,42.9316,42.9905,86062.0
2023-10-10 12:40:00,43.74,43.75,43.65,43.65,107856.0,42.9905,43.0004,42.9021,42.9021,107856.0
2023-10-10 12:50:00,43.65,43.77,43.64,43.71,83490.0,42.9021,43.02,42.8922,42.961,83490.0
2023-10-10 13:00:00,43.72,43.72,43.21,43.27,454681.0,42.9709,42.9709,42.4696,42.5286,454681.0
2023-10-10 13:10:00,43.28,43.35,43.08,43.24,197962.0,42.5384,42.6072,42.3418,42.4991,197962.0
2023-10-10 13:20:00,43.24,43.35,43.17,43.29,94185.0,42.4991,42.6072,42.4303,42.5482,94185.0
2023-10-10 13:30:00,43.3,43.31,43.14,43.28,114178.0,42.5581,42.5679,42.4008,42.5384,114178.0
2023-10-10 13:40:00,43.28,43.39,43.27,43.35,78845.0,42.5384,42.6465,42.5286,42.6072,78845.0
2023-10-10 13:50:00,43.34,43.37,43.19,43.31,86795.0,42.5974,42.6269,42.4499,42.5679,86795.0
2023-10-10 14:00:00,43.31,43.38,43.22,43.23,116891.0,42.5679,42.6367,42.4794,42.4893,116891.0
2023-10-10 14:10:00,43.24,43.29,43.1,43.22,129013.0,42.4991,42.5482,42.3615,42.4794,129013.0
2023-10-10 14:20:00,43.24,43.25,43.04,43.12,94163.0,42.4991,42.5089,42.3025,42.3811,94163.0
2023-10-10 14:30:00,43.13,43.27,43.08,43.16,182879.0,42.391,42.5286,42.3418,42.4205,182879.0
2023-10-10 14:40:00,43.16,43.39,43.11,43.26,341955.0,42.4205,42.6465,42.3713,42.5187,341955.0
2023-10-10 14:50:00,43.26,43.27,42.98,43.06,337944.0,42.5187,42.5286,42.2435,42.3222,337944.0
2023-10-10 15:00:00,43.06,43.19,43.04,43.18,258965.0,42.3222,42.4499,42.3025,42.4401,258965.0
2023-10-10 15:10:00,43.17,43.23,43.1,43.14,90985.0,42.4303,42.4893,42.3615,42.4008,90985.0
2023-10-10 15:20:00,43.14,43.15,43.03,43.11,133242.0,42.4008,42.4106,42.2927,42.3713,133242.0
2023-10-10 15:30:00,43.1,43.19,43.06,43.11,167345.0,42.3615,42.4499,42.3222,42.3713,167345.0
2023-10-10 15:40:00,43.1,43.18,43.09,43.18,152237.0,42.3615,42.4401,42.3517,42.4401,152237.0
2023-10-10 15:50:00,43.19,43.22,42.98,43.04,360509.0,42.4499,42.4794,42.2435,42.3025,360509.0
2023-10-11 09:30:00,43.37,43.6,43.36,43.51,512722.0,42.6269,42.8529,42.617,42.7645,512722.0
2023-10-11 09:40:00,43.52,43.56,43.39,43.49,145639.0,42.7743,42.8136,42.6465,42.7448,145639.0
2023-10-11 09:50:00,43.48,43.5,43.26,43.31,237403.0,42.735,42.7546,42.5187,42.5679,237403.0
2023-10-11 10:00:00,43.32,43.36,43.21,43.26,114635.0,42.5777,42.617,42.4696,42.5187,114635.0
2023-10-11 10:10:00,43.29,43.29,43.07,43.11,117268.0,42.5482,42.5482,42.332,42.3713,117268.0
2023-10-11 10:20:00,43.11,43.21,43.08,43.18,116776.0,42.3713,42.4696,42.3418,42.4401,116776.0
2023-10-11 10:30:00,43.18,43.24,43.09,43.21,114294.0,42.4401,42.4991,42.3517,42.4696,114294.0
2023-10-11 10:40:00,43.21,43.23,43.03,43.1,130000.0,42.4696,42.4893,42.2927,42.3615,130000.0
2023-10-11 10:50:00,43.1,43.34,43.1,43.32,230632.0,42.3615,42.5974,42.3615,42.5777,230632.0
2023-10-11 11:00:00,43.32,43.42,43.29,43.33,183285.0,42.5777,42.676,42.5482,42.5875,183285.0
2023-10-11 11:10:00,43.35,43.37,42.95,43.02,184732.0,42.6072,42.6269,42.2141,42.2829,184732.0
2023-10-11 11:20:00,43.01,43.1,42.97,43.01,156638.0,42.273,42.3615,42.2337,42.273,156638.0
2023-10-11 11:30:00,43.0,43.08,42.98,43.02,55511.0,42.2632,42.3418,42.2435,42.2829,55511.0
2023-10-11 11:40:00,43.03,43.1,42.94,43.05,125259.0,42.2927,42.3615,42.2042,42.3123,125259.0
2023-10-11 11:50:00,43.06,43.18,43.0,43.0,81011.0,42.3222,42.4401,42.2632,42.2632,81011.0
2023-10-11 12:00:00,43.01,43.03,42.9,43.01,98822.0,42.273,42.2927,42.1649,42.273,98822.0
2023-10-11 12:10:00,43.01,43.02,42.8,42.85,260866.0,42.273,42.2829,42.0666,42.1158,260866.0
2023-10-11 12:20:00,42.85,42.86,42.78,42.84,78091.0,42.1158,42.1256,42.047,42.1059,78091.0
2023-10-11 12:30:00,42.84,42.95,42.81,42.92,106029.0,42.1059,42.2141,42.0765,42.1846,106029.0
2023-10-11 12:40:00,42.93,42.97,42.83,42.87,122856.0,42.1944,42.2337,42.0961,42.1354,122856.0
2023-10-11 12:50:00,42.87,42.93,42.74,42.92,86963.0,42.1354,42.1944,42.0077,42.1846,86963.0
2023-10-11 13:00:00,42.91,42.95,42.82,42.93,130655.0,42.1747,42.2141,42.0863,42.1944,130655.0
2023-10-11 13:10:00,42.94,42.97,42.69,42.73,96837.0,42.2042,42.2337,41.9585,41.9978,96837.0
2023-10-11 13:20:00,42.72,42.82,42.69,42.79,107918.0,41.988,42.0863,41.9585,42.0568,107918.0
2023-10-11 13:30:00,42.77,42.77,42.63,42.66,82208.0,42.0371,42.0371,41.8995,41.929,82208.0
2023-10-11 13:40:00,42.65,42.72,42.63,42.65,51661.0,41.9192,41.988,41.8995,41.9192,51661.0
2023-10-11 13:50:00,42.66,42.86,42.66,42.81,120445.0,41.929,42.1256,41.929,42.0765,120445.0
2023-10-11 14:00:00,42.82,42.99,42.81,42.87,146725.0,42.0863,42.2534,42.0765,42.1354,146725.0
2023-10-11 14:10:00,42.86,43.02,42.82,42.95,202919.0,42.1256,42.2829,42.0863,42.2141,202919.0
2023-10-11 14:20:00,42.94,43.26,42.94,43.05,231013.0,42.2042,42.5187,42.2042,42.3123,231013.0
2023-10-11 14:30:00,43.05,43.19,43.05,43.1,125084.0,42.3123,42.4499,42.3123,42.3615,125084.0
2023-10-11 14:40:00,43.11,43.24,43.08,43.19,253493.0,42.3713,42.4991,42.3418,42.4499,253493.0
2023-10-11 14:50:00,43.18,43.26,43.13,43.18,106552.0,42.4401,42.5187,42.391,42.4401,106552.0
2023-10-11 15:00:00,43.18,43.29,43.15,43.24,106979.0,42.4401,42.5482,42.4106,42.4991,106979.0
2023-10-11 15:10:00,43.24,43.27,43.15,43.21,85405.0,42.4991,42.5286,42.4106,42.4696,85405.0
2023-10-11 15:20:00,43.2,43.34,43.17,43.3,92349.0,42.4598,42.5974,42.4303,42.5581,92349.0
2023-10-11 15:30:00,43.29,43.46,43.27,43.44,98307.0,42.5482,42.7153,42.5286,42.6957,98307.0
2023-10-11 15:40:00,43.44,43.58,43.4,43.51,197689.0,42.6957,42.8333,42.6564,42.7645,197689.0
2023-10-11 15:50:00,43.52,43.64,43.5,43.55,282889.0,42.7743,42.8922,42.7546,42.8038,282889.0
2023-10-12 09:30:00,43.72,43.72,43.49,43.51,375047.0,42.9709,42.9709,42.7448,42.7645,375047.0
2023-10-12 09:40:00,43.51,43.51,43.31,43.32,168670.0,42.7645,42.7645,42.5679,42.5777,168670.0
2023-10-12 09:50:00,43.33,43.47,43.14,43.25,204213.0,42.5875,42.7252,42.4008,42.5089,204213.0
2023-10-12 10:00:00,43.25,43.37,43.11,43.32,284021.0,42.5089,42.6269,42.3713,42.5777,284021.0
2023-10-12 10:10:00,43.32,43.52,43.31,43.42,160516.0,42.5777,42.7743,42.5679,42.676,160516.0
2023-10-12 10:20:00,43.43,43.63,43.36,43.4,201532.0,42.6858,42.8824,42.617,42.6564,201532.0
2023-10-12 10:30:00,43.4,43.45,43.3,43.33,83146.0,42.6564,42.7055,42.5581,42.5875,83146.0
2023-10-12 10:40:00,43.33,43.43,43.18,43.38,258359.0,42.5875,42.6858,42.4401,42.6367,258359.0
2023-10-12 10:50:00,43.38,43.49,43.3,43.46,106227.0,42.6367,42.7448,42.5581,42.7153,106227.0
2023-10-12 11:00:00,43.46,43.49,43.3,43.48,109496.0,42.7153,42.7448,42.5581,42.735,109496.0
2023-10-12 11:10:00,43.48,43.64,43.47,43.6,149705.0,42.735,42.8922,42.7252,42.8529,149705.0
2023-10-12 11:20:00,43.6,43.68,43.45,43.47,108107.0,42.8529,42.9316,42.7055,42.7252,108107.0
2023-10-12 11:30:00,43.47,43.5,43.39,43.49,54483.0,42.7252,42.7546,42.6465,42.7448,54483.0
2023-10-12 11:40:00,43.48,43.52,43.38,43.39,65430.0,42.735,42.7743,42.6367,42.6465,65430.0
2023-10-12 11:50:00,43.39,43.58,43.37,43.57,74139.0,42.6465,42.8333,42.6269,42.8234,74139.0
2023-10-12 12:00:00,43.59,43.7,43.5,43.6,135017.0,42.8431,42.9512,42.7546,42.8529,135017.0
2023-10-12 12:10:00,43.61,43.7,43.54,43.69,68256.0,42.8628,42.9512,42.794,42.9414,68256.0
2023-10-12 12:20:00,43.71,43.82,43.65,43.78,96842.0,42.961,43.0692,42.9021,43.0298,96842.0
2023-10-12 12:30:00,43.78,43.8,43.67,43.77,273814.0,43.0298,43.0495,42.9217,43.02,273814.0
2023-10-12 12:40:00,43.76,43.8,43.66,43.66,184706.0,43.0102,43.0495,42.9119,42.9119,184706.0
2023-10-12 12:50:00,43.67,43.7,43.53,43.58,146023.0,42.9217,42.9512,42.7841,42.8333,146023.0
2023-10-12 13:00:00,43.57,43.57,42.95,43.01,713739.0,42.8234,42.8234,42.2141,42.273,713739.0
2023-10-12 13:10:00,43.0,43.03,42.77,42.84,342222.0,42.2632,42.2927,42.0371,42.1059,342222.0
2023-10-12 13:20:00,42.84,42.89,42.63,42.65,208106.0,42.1059,42.1551,41.8995,41.9192,208106.0
2023-10-12 13:30:00,42.64,42.74,42.51,42.53,218765.0,41.9094,42.0077,41.7816,41.8013,218765.0
2023-10-12 13:40:00,42.54,42.58,42.44,42.52,145595.0,41.8111,41.8504,41.7128,41.7914,145595.0
2023-10-12 13:50:00,42.52,42.53,42.33,42.36,120966.0,41.7914,41.8013,41.6047,41.6342,120966.0
2023-10-12 14:00:00,42.35,42.44,42.1,42.11,257886.0,41.6243,41.7128,41.3786,41.3885,257886.0
2023-10-12 14:10:00,42.11,42.14,42.0,42.03,226066.0,41.3885,41.4179,41.2803,41.3098,226066.0
2023-10-12 14:20:00,42.03,42.41,42.03,42.4,419205.0,41.3098,41.6833,41.3098,41.6735,419205.0
2023-10-12 14:30:00,42.4,42.54,42.32,42.47,120714.0,41.6735,41.8111,41.5949,41.7423,120714.0
2023-10-12 14:40:00,42.46,42.63,42.4,42.6,129418.0,41.7325,41.8995,41.6735,41.8701,129418.0
2023-10-12 14:50:00,42.61,42.63,42.47,42.5,135196.0,41.8799,41.8995,41.7423,41.7718,135196.0
2023-10-12 15:00:00,42.52,42.66,42.51,42.64,218982.0,41.7914,41.929,41.7816,41.9094,218982.0
2023-10-12 15:10:00,42.63,42.79,42.53,42.75,150798.0,41.8995,42.0568,41.8013,42.0175,150798.0
2023-10-12 15:20:00,42.75,42.78,42.57,42.64,229655.0,42.0175,42.047,41.8406,41.9094,229655.0
2023-10-12 15:30:00,42.64,42.91,42.63,42.86,176311.0,41.9094,42.1747,41.8995,42.1256,176311.0
2023-10-12 15:40:00,42.87,42.87,42.71,42.77,170628.0,42.1354,42.1354,41.9782,42.0371,170628.0
2023-10-12 15:50:00,42.77,42.9,42.69,42.74,385673.0,42.0371,42.1649,41.9585,42.0077,385673.0
2023-10-13 09:30:00,43.15,43.43,43.13,43.4,375826.0,42.4106,42.6858,42.391,42.6564,375826.0
2023-10-13 09:40:00,43.42,43.53,43.23,43.4,187688.0,42.676,42.7841,42.4893,42.6564,187688.0
2023-10-13 09:50:00,43.41,43.51,43.3,43.37,159816.0,42.6662,42.7645,42.5581,42.6269,159816.0
2023-10-13 10:00:00,43.34,43.35,42.99,43.17,248985.0,42.5974,42.6072,42.2534,42.4303,248985.0
2023-10-13 10:10:00,43.16,43.16,42.87,42.93,154297.0,42.4205,42.4205,42.1354,42.1944,154297.0
2023-10-13 10:20:00,42.95,43.09,42.84,42.94,123137.0,42.2141,42.3517,42.1059,42.2042,123137.0
2023-10-13 10:30:00,42.94,43.12,42.87,42.9,104904.0,42.2042,42.3811,42.1354,42.1649,104904.0
2023-10-13 10:40:00,42.9,42.92,42.74,42.76,112824.0,42.1649,42.1846,42.0077,42.0273,112824.0
2023-10-13 10:50:00,42.78,42.78,42.38,42.44,202226.0,42.047,42.047,41.6538,41.7128,202226.0
2023-10-13 11:00:00,42.44,42.47,42.14,42.36,203555.0,41.7128,41.7423,41.4179,41.6342,203555.0
2023-10-13 11:10:00,42.36,42.45,42.29,42.36,159328.0,41.6342,41.7226,41.5654,41.6342,159328.0
2023-10-13 11:20:00,42.36,42.43,42.09,42.26,150891.0,41.6342,41.703,41.3688,41.5359,150891.0
2023-10-13 11:30:00,42.25,42.37,42.19,42.36,136941.0,41.5261,41.644,41.4671,41.6342,136941.0
2023-10-13 11:40:00,42.37,42.41,42.25,42.27,79719.0,41.644,41.6833,41.5261,41.5457,79719.0
2023-10-13 11:50:00,42.27,42.27,41.92,42.02,210729.0,41.5457,41.5457,41.2017,41.3,210729.0
2023-10-13 12:00:00,42.0,42.2,41.96,42.19,182397.0,41.2803,41.4769,41.241,41.4671,182397.0
2023-10-13 12:10:00,42.19,42.34,42.08,42.32,110999.0,41.4671,41.6145,41.359,41.5949,110999.0
2023-10-13 12:20:00,42.33,42.52,42.3,42.48,146396.0,41.6047,41.7914,41.5752,41.7521,146396.0
2023-10-13 12:30:00,42.48,42.61,42.44,42.47,119647.0,41.7521,41.8799,41.7128,41.7423,119647.0
2023-10-13 12:40:00,42.47,42.56,42.36,42.36,82555.0,41.7423,41.8307,41.6342,41.6342,82555.0
2023-10-13 12:50:00,42.37,42.37,42.1,42.24,117863.0,41.644,41.644,41.3786,41.5162,117863.0
2023-10-13 13:00:00,42.24,42.3,42.01,42.05,96932.0,41.5162,41.5752,41.2902,41.3295,96932.0
2023-10-13 13:10:00,42.05,42.13,41.9,41.94,209670.0,41.3295,41.4081,41.1821,41.2214,209670.0
2023-10-13 13:20:00,41.95,42.04,41.65,41.67,224914.0,41.2312,41.3197,40.9363,40.956,224914.0
2023-10-13 13:30:00,41.67,41.73,41.58,41.69,160070.0,40.956,41.015,40.8675,40.9757,160070.0
2023-10-13 13:40:00,41.69,42.16,41.69,42.0,375140.0,40.9757,41.4376,40.9757,41.2803,375140.0
2023-10-13 13:50:00,42.03,42.13,42.0,42.02,104253.0,41.3098,41.4081,41.2803,41.3,104253.0
2023-10-13 14:00:00,42.02,42.2,41.93,42.05,131588.0,41.3,41.4769,41.2115,41.3295,131588.0
2023-10-13 14:10:00,42.04,42.12,41.95,42.07,121564.0,41.3197,41.3983,41.2312,41.3491,121564.0
2023-10-13 14:20:00,42.08,42.16,41.91,42.05,120544.0,41.359,41.4376,41.1919,41.3295,120544.0
2023-10-13 14:30:00,42.04,42.24,41.96,42.02,250896.0,41.3197,41.5162,41.241,41.3,250896.0
2023-10-13 14:40:00,42.0,42.1,41.85,41.89,192563.0,41.2803,41.3786,41.1329,41.1722,192563.0
2023-10-13 14:50:00,41.88,42.13,41.87,42.09,190460.0,41.1624,41.4081,41.1526,41.3688,190460.0
2023-10-13 15:00:00,42.1,42.21,41.9,42.12,173957.0,41.3786,41.4867,41.1821,41.3983,173957.0
2023-10-13 15:10:00,42.12,42.34,42.05,42.09,140207.0,41.3983,41.6145,41.3295,41.3688,140207.0
2023-10-13 15:20:00,42.08,42.12,41.89,41.94,90137.0,41.359,41.3983,41.1722,41.2214,90137.0
2023-10-13 15:30:00,41.95,42.12,41.91,41.95,151389.0,41.2312,41.3983,41.1919,41.2312,151389.0
2023-10-13 15:40:00,41.95,42.0,41.72,41.99,215469.0,41.2312,41.2803,41.0051,41.2705,215469.0
2023-10-13 15:50:00,41.99,42.11,41.91,42.09,412972.0,41.2705,41.3885,41.1919,41.3688,412972.0
2023-10-16 09:30:00,42.72,43.0,42.66,42.88,409555.0,41.988,42.2632,41.929,42.1453,409555.0
2023-10-16 09:40:00,42.88,42.89,42.68,42.76,305621.0,42.1453,42.1551,41.9487,42.0273,305621.0
2023-10-16 09:50:00,42.75,42.93,42.75,42.88,223904.0,42.0175,42.1944,42.0175,42.1453,223904.0
2023-10-16 10:00:00,42.88,42.93,42.73,42.86,177946.0,42.1453,42.1944,41.9978,42.1256,177946.0
2023-10-16 10:10:00,42.87,43.2,42.85,43.13,354300.0,42.1354,42.4598,42.1158,42.391,354300.0
2023-10-16 10:20:00,43.12,43.35,43.11,43.34,199967.0,42.3811,42.6072,42.3713,42.5974,199967.0
2023-10-16 10:30:00,43.34,43.57,43.33,43.43,224057.0,42.5974,42.8234,42.5875,42.6858,224057.0
2023-10-16 10:40:00,43.44,43.53,43.36,43.5,150892.0,42.6957,42.7841,42.617,42.7546,150892.0
2023-10-16 10:50:00,43.53,43.6,43.46,43.59,143730.0,42.7841,42.8529,42.7153,42.8431,143730.0
2023-10-16 11:00:00,43.61,43.7,43.57,43.6,196684.0,42.8628,42.9512,42.8234,42.8529,196684.0
2023-10-16 11:10:00,43.61,43.62,43.46,43.47,78403.0,42.8628,42.8726,42.7153,42.7252,78403.0
2023-10-16 11:20:00,43.46,43.55,43.43,43.52,94584.0,42.7153,42.8038,42.6858,42.7743,94584.0
2023-10-16 11:30:00,43.53,43.56,43.34,43.34,145254.0,42.7841,42.8136,42.5974,42.5974,145254.0
2023-10-16 11:40:00,43.34,43.38,43.21,43.34,192934.0,42.5974,42.6367,42.4696,42.5974,192934.0
2023-10-16 11:50:00,43.35,43.39,43.32,43.35,166005.0,42.6072,42.6465,42.5777,42.6072,166005.0
2023-10-16 12:00:00,43.35,43.42,43.29,43.42,69329.0,42.6072,42.676,42.5482,42.676,69329.0
2023-10-16 12:10:00,43.43,43.43,43.27,43.35,54189.0,42.6858,42.6858,42.5286,42.6072,54189.0
2023-10-16 12:20:00,43.34,43.39,43.15,43.39,165951.0,42.5974,42.6465,42.4106,42.6465,165951.0
2023-10-16 12:30:00,43.39,43.43,43.29,43.34,178367.0,42.6465,42.6858,42.5482,42.5974,178367.0
2023-10-16 12:40:00,43.34,43.4,43.25,43.33,142464.0,42.5974,42.6564,42.5089,42.5875,142464.0
2023-10-16 12:50:00,43.36,43.39,43.21,43.36,52978.0,42.617,42.6465,42.4696,42.617,52978.0
2023-10-16 13:00:00,43.36,43.56,43.35,43.54,85279.0,42.617,42.8136,42.6072,42.794,85279.0
2023-10-16 13:10:00,43.54,43.62,43.38,43.39,116495.0,42.794,42.8726,42.6367,42.6465,116495.0
2023-10-16 13:20:00,43.36,43.36,42.84,43.25,472119.0,42.617,42.617,42.1059,42.5089,472119.0
2023-10-16 13:30:00,43.26,43.38,43.12,43.36,246658.0,42.5187,42.6367,42.3811,42.617,246658.0
2023-10-16 13:40:00,43.38,43.53,43.38,43.46,174564.0,42.6367,42.7841,42.6367,42.7153,174564.0
2023-10-16 13:50:00,43.47,43.53,43.41,43.5,202600.0,42.7252,42.7841,42.6662,42.7546,202600.0
2023-10-16 14:00:00,43.5,43.51,43.39,43.51,89297.0,42.7546,42.7645,42.6465,42.7645,89297.0
2023-10-16 14:10:00,43.5,43.57,43.41,43.47,79729.0,42.7546,42.8234,42.6662,42.7252,79729.0
2023-10-16 14:20:00,43.49,43.49,43.33,43.34,93674.0,42.7448,42.7448,42.5875,42.5974,93674.0
2023-10-16 14:30:00,43.35,43.43,43.25,43.34,91515.0,42.6072,42.6858,42.5089,42.5974,91515.0
2023-10-16 14:40:00,43.34,43.41,43.31,43.34,77257.0,42.5974,42.6662,42.5679,42.5974,77257.0
2023-10-16 14:50:00,43.34,43.52,43.34,43.51,75820.0,42.5974,42.7743,42.5974,42.7645,75820.0
2023-10-16 15:00:00,43.52,43.54,43.39,43.51,81443.0,42.7743,42.794,42.6465,42.7645,81443.0
2023-10-16 15:10:00,43.52,43.58,43.47,43.49,110569.0,42.7743,42.8333,42.7252,42.7448,110569.0
2023-10-16 15:20:00,43.51,43.63,43.51,43.61,99324.0,42.7645,42.8824,42.7645,42.8628,99324.0
2023-10-16 15:30:00,43.62,43.64,43.45,43.46,128569.0,42.8726,42.8922,42.7055,42.7153,128569.0
2023-10-16 15:40:00,43.47,43.54,43.43,43.45,143005.0,42.7252,42.794,42.6858,42.7055,143005.0
2023-10-16 15:50:00,43.43,43.56,43.3,43.37,489504.0,42.6858,42.8136,42.5581,42.6269,489504.0
2023-10-17 09:30:00,42.38,42.63,42.37,42.6,875322.0,41.6538,41.8995,41.644,41.8701,875322.0
2023-10-17 09:40:00,42.61,42.66,42.4,42.47,353985.0,41.8799,41.929,41.6735,41.7423,353985.0
2023-10-17 09:50:00,42.46,42.5,42.3,42.37,281430.0,41.7325,41.7718,41.5752,41.644,281430.0
2023-10-17 10:00:00,42.36,42.77,42.33,42.74,218200.0,41.6342,42.0371,41.6047,42.0077,218200.0
2023-10-17 10:10:00,42.75,43.0,42.69,42.96,300193.0,42.0175,42.2632,41.9585,42.2239,300193.0
2023-10-17 10:20:00,42.96,43.13,42.87,42.95,244388.0,42.2239,42.391,42.1354,42.2141,244388.0
2023-10-17 10:30:00,42.96,43.26,42.89,43.19,190947.0,42.2239,42.5187,42.1551,42.4499,190947.0
2023-10-17 10:40:00,43.18,43.24,43.01,43.12,206560.0,42.4401,42.4991,42.273,42.3811,206560.0
2023-10-17 10:50:00,43.12,43.17,43.0,43.09,109607.0,42.3811,42.4303,42.2632,42.3517,109607.0
2023-10-17 11:00:00,43.1,43.25,43.03,43.06,142396.0,42.3615,42.5089,42.2927,42.3222,142396.0
2023-10-17 11:10:00,43.07,43.4,43.07,43.39,211387.0,42.332,42.6564,42.332,42.6465,211387.0
2023-10-17 11:20:00,43.4,43.43,43.24,43.33,146902.0,42.6564,42.6858,42.4991,42.5875,146902.0
2023-10-17 11:30:00,43.33,43.6,43.33,43.54,246315.0,42.5875,42.8529,42.5875,42.794,246315.0
2023-10-17 11:40:00,43.55,43.77,43.52,43.75,219855.0,42.8038,43.02,42.7743,43.0004,219855.0
2023-10-17 11:50:00,43.77,43.8,43.64,43.72,324324.0,43.02,43.0495,42.8922,42.9709,324324.0
2023-10-17 12:00:00,43.72,43.88,43.7,43.79,257720.0,42.9709,43.1281,42.9512,43.0397,257720.0
2023-10-17 12:10:00,43.8,43.84,43.72,43.77,166293.0,43.0495,43.0888,42.9709,43.02,166293.0
2023-10-17 12:20:00,43.76,43.96,43.72,43.96,175097.0,43.0102,43.2068,42.9709,43.2068,175097.0
2023-10-17 12:30:00,43.96,43.99,43.74,43.79,287430.0,43.2068,43.2362,42.9905,43.0397,287430.0
2023-10-17 12:40:00,43.79,43.8,43.57,43.7,302118.0,43.0397,43.0495,42.8234,42.9512,302118.0
2023-10-17 12:50:00,43.71,43.8,43.53,43.58,287470.0,42.961,43.0495,42.7841,42.8333,287470.0
2023-10-17 13:00:00,43.59,43.64,43.49,43.59,154308.0,42.8431,42.8922,42.7448,42.8431,154308.0
2023-10-17 13:10:00,43.58,43.6,43.47,43.52,116856.0,42.8333,42.8529,42.7252,42.7743,116856.0
2023-10-17 13:20:00,43.53,43.55,43.42,43.45,67684.0,42.7841,42.8038,42.676,42.7055,67684.0
2023-10-17 13:30:00,43.45,43.45,43.22,43.27,130583.0,42.7055,42.7055,42.4794,42.5286,130583.0
2023-10-17 13:40:00,43.28,43.34,43.2,43.25,123610.0,42.5384,42.5974,42.4598,42.5089,123610.0
2023-10-17 13:50:00,43.25,43.27,42.93,43.01,225910.0,42.5089,42.5286,42.1944,42.273,225910.0
2023-10-17 14:00:00,43.02,43.07,42.95,43.04,109546.0,42.2829,42.332,42.2141,42.3025,109546.0
2023-10-17 14:10:00,43.04,43.18,42.98,43.0,175159.0,42.3025,42.4401,42.2435,42.2632,175159.0
2023-10-17 14:20:00,43.01,43.16,43.01,43.09,102657.0,42.273,42.4205,42.273,42.3517,102657.0
2023-10-17 14:30:00,43.09,43.19,43.02,43.19,107740.0,42.3517,42.4499,42.2829,42.4499,107740.0
2023-10-17 14:40:00,43.19,43.25,43.11,43.21,103167.0,42.4499,42.5089,42.3713,42.4696,103167.0
2023-10-17 14:50:00,43.21,43.21,42.82,42.93,182196.0,42.4696,42.4696,42.0863,42.1944,182196.0
2023-10-17 15:00:00,42.92,43.13,42.85,43.06,146147.0,42.1846,42.391,42.1158,42.3222,146147.0
2023-10-17 15:10:00,43.07,43.16,43.04,43.12,125362.0,42.332,42.4205,42.3025,42.3811,125362.0
2023-10-17 15:20:00,43.13,43.21,43.08,43.19,123544.0,42.391,42.4696,42.3418,42.4499,123544.0
2023-10-17 15:30:00,43.19,43.22,43.06,43.09,82676.0,42.4499,42.4794,42.3222,42.3517,82676.0
2023-10-17 15:40:00,43.1,43.14,43.01,43.1,76676.0,42.3615,42.4008,42.273,42.3615,76676.0
2023-10-17 15:50:00,43.1,43.38,43.08,43.37,612417.0,42.3615,42.6367,42.3418,42.6269,612417.0
2023-10-18 09:30:00,42.8,42.96,42.69,42.72,310310.0,42.0666,42.2239,41.9585,41.988,310310.0
2023-10-18 09:40:00,42.72,42.78,42.59,42.7,222927.0,41.988,42.047,41.8602,41.9683,222927.0
2023-10-18 09:50:00,42.69,42.8,42.59,42.74,425123.0,41.9585,42.0666,41.8602,42.0077,425123.0
2023-10-18 10:00:00,42.74,42.96,42.49,42.74,339307.0,42.0077,42.2239,41.7619,42.0077,339307.0
2023-10-18 10:10:00,42.74,43.02,42.61,43.01,295771.0,42.0077,42.2829,41.8799,42.273,295771.0
2023-10-18 10:20:00,43.02,43.08,42.6,42.61,211232.0,42.2829,42.3418,41.8701,41.8799,211232.0
2023-10-18 10:30:00,42.6,42.66,42.39,42.45,385418.0,41.8701,41.929,41.6637,41.7226,385418.0
2023-10-18 10:40:00,42.44,42.54,42.36,42.41,208965.0,41.7128,41.8111,41.6342,41.6833,208965.0
2023-10-18 10:50:00,42.4,42.41,42.2,42.29,371716.0,41.6735,41.6833,41.4769,41.5654,371716.0
2023-10-18 11:00:00,42.3,42.51,42.24,42.26,282801.0,41.5752,41.7816,41.5162,41.5359,282801.0
2023-10-18 11:10:00,42.25,42.5,42.21,42.45,185267.0,41.5261,41.7718,41.4867,41.7226,185267.0
2023-10-18 11:20:00,42.45,42.61,42.37,42.4,214630.0,41.7226,41.8799,41.644,41.6735,214630.0
2023-10-18 11:30:00,42.4,42.53,42.33,42.44,120610.0,41.6735,41.8013,41.6047,41.7128,120610.0
2023-10-18 11:40:00,42.43,42.49,42.27,42.29,219326.0,41.703,41.7619,41.5457,41.5654,219326.0
2023-10-18 11:50:00,42.3,42.44,42.28,42.29,100186.0,41.5752,41.7128,41.5555,41.5654,100186.0
2023-10-18 12:00:00,42.29,42.58,42.19,42.49,234975.0,41.5654,41.8504,41.4671,41.7619,234975.0
2023-10-18 12:10:00,42.5,42.54,42.19,42.2,117399.0,41.7718,41.8111,41.4671,41.4769,117399.0
2023-10-18 12:20:00,42.2,42.25,42.09,42.15,158367.0,41.4769,41.5261,41.3688,41.4278,158367.0
2023-10-18 12:30:00,42.15,42.21,42.05,42.06,130663.0,41.4278,41.4867,41.3295,41.3393,130663.0
2023-10-18 12:40:00,42.07,42.23,42.06,42.09,83201.0,41.3491,41.5064,41.3393,41.3688,83201.0
2023-10-18 12:50:00,42.09,42.09,41.96,42.0,280320.0,41.3688,41.3688,41.241,41.2803,280320.0
2023-10-18 13:00:00,42.0,42.48,41.87,42.44,464766.0,41.2803,41.7521,41.1526,41.7128,464766.0
2023-10-18 13:10:00,42.44,42.68,42.36,42.51,241102.0,41.7128,41.9487,41.6342,41.7816,241102.0
2023-10-18 13:20:00,42.5,42.54,42.38,42.43,183695.0,41.7718,41.8111,41.6538,41.703,183695.0
2023-10-18 13:30:00,42.41,42.41,41.93,42.0,236370.0,41.6833,41.6833,41.2115,41.2803,236370.0
2023-10-18 13:40:00,41.99,42.08,41.96,42.07,177574.0,41.2705,41.359,41.241,41.3491,177574.0
2023-10-18 13:50:00,42.07,42.33,42.06,42.29,159466.0,41.3491,41.6047,41.3393,41.5654,159466.0
2023-10-18 14:00:00,42.28,42.52,42.18,42.4,252519.0,41.5555,41.7914,41.4573,41.6735,252519.0
2023-10-18 14:10:00,42.38,42.39,42.11,42.13,152437.0,41.6538,41.6637,41.3885,41.4081,152437.0
2023-10-18 14:20:00,42.1,42.23,42.1,42.16,117648.0,41.3786,41.5064,41.3786,41.4376,117648.0
2023-10-18 14:30:00,42.16,42.31,42.01,42.02,117878.0,41.4376,41.585,41.2902,41.3,117878.0
2023-10-18 14:40:00,42.02,42.07,41.9,41.92,198334.0,41.3,41.3491,41.1821,41.2017,198334.0
2023-10-18 14:50:00,41.92,41.97,41.79,41.9,246994.0,41.2017,41.2509,41.0739,41.1821,246994.0
2023-10-18 15:00:00,41.9,41.9,41.67,41.68,261570.0,41.1821,41.1821,40.956,40.9658,261570.0
2023-10-18 15:10:00,41.68,41.82,41.66,41.75,171517.0,40.9658,41.1034,40.9462,41.0346,171517.0
2023-10-18 15:20:00,41.76,41.84,41.63,41.68,201119.0,41.0445,41.1231,40.9167,40.9658,201119.0
2023-10-18 15:30:00,41.69,41.77,41.65,41.67,121100.0,40.9757,41.0543,40.9363,40.956,121100.0
2023-10-18 15:40:00,41.66,41.67,41.27,41.38,383099.0,40.9462,40.956,40.5628,40.671,383099.0
2023-10-18 15:50:00,41.38,41.68,41.38,41.61,808192.0,40.671,40.9658,40.671,40.897,808192.0
2023-10-19 09:30:00,41.76,41.9,41.59,41.7,248256.0,41.0445,41.1821,40.8774,40.9855,248256.0
2023-10-19 09:40:00,41.69,41.71,41.55,41.63,198349.0,40.9757,40.9953,40.838,40.9167,198349.0
2023-10-19 09:50:00,41.63,41.76,41.59,41.71,142321.0,40.9167,41.0445,40.8774,40.9953,142321.0
2023-10-19 10:00:00,41.72,41.74,41.51,41.54,315384.0,41.0051,41.0248,40.7987,40.8282,315384.0
2023-10-19 10:10:00,41.55,41.82,41.49,41.56,527994.0,40.838,41.1034,40.7791,40.8479,527994.0
2023-10-19 10:20:00,41.56,41.63,41.17,41.21,287307.0,40.8479,40.9167,40.4646,40.5039,287307.0
2023-10-19 10:30:00,41.2,41.38,41.11,41.25,347782.0,40.494,40.671,40.4056,40.5432,347782.0
2023-10-19 10:40:00,41.24,41.37,41.2,41.27,241176.0,40.5334,40.6611,40.494,40.5628,241176.0
2023-10-19 10:50:00,41.26,41.38,41.15,41.19,172189.0,40.553,40.671,40.4449,40.4842,172189.0
2023-10-19 11:00:00,41.2,41.35,41.16,41.26,227965.0,40.494,40.6415,40.4547,40.553,227965.0
2023-10-19 11:10:00,41.27,41.3,41.11,41.17,183470.0,40.5628,40.5923,40.4056,40.4646,183470.0
2023-10-19 11:20:00,41.16,41.37,41.05,41.35,229661.0,40.4547,40.6611,40.3466,40.6415,229661.0
2023-10-19 11:30:00,41.34,41.52,41.3,41.45,206496.0,40.6316,40.8086,40.5923,40.7398,206496.0
2023-10-19 11:40:00,41.46,41.71,41.46,41.65,147106.0,40.7496,40.9953,40.7496,40.9363,147106.0
2023-10-19 11:50:00,41.64,41.65,41.47,41.49,123548.0,40.9265,40.9363,40.7594,40.7791,123548.0
2023-10-19 12:00:00,41.5,42.16,41.24,41.68,1084688.0,40.7889,41.4376,40.5334,40.9658,1084688.0
2023-10-19 12:10:00,41.69,42.03,41.63,41.98,398271.0,40.9757,41.3098,40.9167,41.2607,398271.0
2023-10-19 12:20:00,41.97,42.31,41.45,41.53,306842.0,41.2509,41.585,40.7398,40.8184,306842.0
2023-10-19 12:30:00,41.54,41.6,40.84,41.03,623282.0,40.8282,40.8872,40.1402,40.327,623282.0
2023-10-19 12:40:00,41.03,41.58,40.93,41.57,561387.0,40.327,40.8675,40.2287,40.8577,561387.0
2023-10-19 12:50:00,41.56,41.93,41.43,41.8,435616.0,40.8479,41.2115,40.7201,41.0838,435616.0
2023-10-19 13:00:00,41.81,42.19,41.81,42.11,402721.0,41.0936,41.4671,41.0936,41.3885,402721.0
2023-10-19 13:10:00,42.11,42.17,41.82,42.0,246965.0,41.3885,41.4474,41.1034,41.2803,246965.0
2023-10-19 13:20:00,42.01,42.05,41.67,41.84,222311.0,41.2902,41.3295,40.956,41.1231,222311.0
2023-10-19 13:30:00,41.85,42.0,41.33,41.38,241209.0,41.1329,41.2803,40.6218,40.671,241209.0
2023-10-19 13:40:00,41.39,41.41,41.24,41.26,171717.0,40.6808,40.7004,40.5334,40.553,171717.0
2023-10-19 13:50:00,41.26,41.5,41.21,41.35,161233.0,40.553,40.7889,40.5039,40.6415,161233.0
2023-10-19 14:00:00,41.33,41.5,41.23,41.25,142493.0,40.6218,40.7889,40.5235,40.5432,142493.0
2023-10-19 14:10:00,41.26,41.42,41.21,41.32,141896.0,40.553,40.7103,40.5039,40.612,141896.0
2023-10-19 14:20:00,41.34,41.4,41.14,41.21,188456.0,40.6316,40.6906,40.4351,40.5039,188456.0
2023-10-19 14:30:00,41.22,41.22,40.73,40.8,333948.0,40.5137,40.5137,40.0321,40.1009,333948.0
2023-10-19 14:40:00,40.79,40.79,40.56,40.59,222445.0,40.0911,40.0911,39.865,39.8945,222445.0
2023-10-19 14:50:00,40.58,40.79,40.53,40.61,230883.0,39.8847,40.0911,39.8355,39.9142,230883.0
2023-10-19 15:00:00,40.6,40.8,40.57,40.64,227899.0,39.9043,40.1009,39.8748,39.9436,227899.0
2023-10-19 15:10:00,40.64,40.71,40.46,40.59,267465.0,39.9436,40.0124,39.7667,39.8945,267465.0
2023-10-19 15:20:00,40.62,40.64,40.44,40.57,443481.0,39.924,39.9436,39.7471,39.8748,443481.0
2023-10-19 15:30:00,40.57,40.72,40.53,40.56,254858.0,39.8748,40.0223,39.8355,39.865,254858.0
2023-10-19 15:40:00,40.56,40.6,40.26,40.58,651169.0,39.865,39.9043,39.5702,39.8847,651169.0
2023-10-19 15:50:00,40.58,40.75,40.46,40.46,824377.0,39.8847,40.0518,39.7667,39.7667,824377.0
2023-10-20 09:30:00,40.29,40.38,40.16,40.29,982125.0,39.5996,39.6881,39.4719,39.5996,982125.0
2023-10-20 09:40:00,40.29,40.47,40.21,40.4,284759.0,39.5996,39.7766,39.521,39.7078,284759.0
2023-10-20 09:50:00,40.4,40.4,40.06,40.07,236950.0,39.7078,39.7078,39.3736,39.3834,236950.0
2023-10-20 10:00:00,40.06,40.17,39.82,39.9,351460.0,39.3736,39.4817,39.1377,39.2163,351460.0
2023-10-20 10:10:00,39.91,39.92,39.64,39.68,282542.0,39.2262,39.236,38.9608,39.0001,282542.0
2023-10-20 10:20:00,39.67,39.75,39.54,39.57,245656.0,38.9903,39.0689,38.8625,38.892,245656.0
2023-10-20 10:30:00,39.57,39.72,39.47,39.49,297282.0,38.892,39.0394,38.7937,38.8133,297282.0
2023-10-20 10:40:00,39.49,39.56,39.37,39.54,239898.0,38.8133,38.8821,38.6954,38.8625,239898.0
2023-10-20 10:50:00,39.54,39.54,39.27,39.3,333625.0,38.8625,38.8625,38.5971,38.6266,333625.0
2023-10-20 11:00:00,39.3,39.53,39.28,39.45,352311.0,38.6266,38.8527,38.6069,38.774,352311.0
2023-10-20 11:10:00,39.45,39.46,39.25,39.32,290238.0,38.774,38.7839,38.5775,38.6463,290238.0
2023-10-20 11:20:00,39.32,39.34,39.2,39.27,206865.0,38.6463,38.6659,38.5283,38.5971,206865.0
2023-10-20 11:30:00,39.26,39.34,39.17,39.31,190629.0,38.5873,38.6659,38.4988,38.6364,190629.0
2023-10-20 11:40:00,39.3,39.49,39.26,39.47,205549.0,38.6266,38.8133,38.5873,38.7937,205549.0
2023-10-20 11:50:00,39.48,39.68,39.43,39.57,308569.0,38.8035,39.0001,38.7544,38.892,308569.0
2023-10-20 12:00:00,39.58,39.6,39.34,39.35,156462.0,38.9018,38.9215,38.6659,38.6757,156462.0
2023-10-20 12:10:00,39.35,39.44,39.27,39.44,98396.0,38.6757,38.7642,38.5971,38.7642,98396.0
2023-10-20 12:20:00,39.44,39.67,39.42,39.48,286936.0,38.7642,38.9903,38.7445,38.8035,286936.0
2023-10-20 12:30:00,39.47,39.73,39.47,39.65,148688.0,38.7937,39.0492,38.7937,38.9706,148688.0
2023-10-20 12:40:00,39.65,39.75,39.53,39.75,149165.0,38.9706,39.0689,38.8527,39.0689,149165.0
2023-10-20 12:50:00,39.74,39.88,39.63,39.84,163332.0,39.0591,39.1967,38.9509,39.1573,163332.0
2023-10-20 13:00:00,39.83,39.86,39.49,39.52,161229.0,39.1475,39.177,38.8133,38.8428,161229.0
2023-10-20 13:10:00,39.52,39.97,39.51,39.92,245313.0,38.8428,39.2851,38.833,39.236,245313.0
2023-10-20 13:20:00,39.93,39.95,39.75,39.8,317182.0,39.2458,39.2655,39.0689,39.118,317182.0
2023-10-20 13:30:00,39.82,39.84,39.7,39.72,111770.0,39.1377,39.1573,39.0197,39.0394,111770.0
2023-10-20 13:40:00,39.72,39.93,39.66,39.68,177921.0,39.0394,39.2458,38.9804,39.0001,177921.0
2023-10-20 13:50:00,39.68,39.81,39.58,39.81,121208.0,39.0001,39.1279,38.9018,39.1279,121208.0
2023-10-20 14:00:00,39.81,39.84,39.64,39.75,134147.0,39.1279,39.1573,38.9608,39.0689,134147.0
2023-10-20 14:10:00,39.74,39.76,39.34,39.42,270764.0,39.0591,39.0787,38.6659,38.7445,270764.0
2023-10-20 14:20:00,39.4,39.47,39.32,39.36,135517.0,38.7249,38.7937,38.6463,38.6856,135517.0
2023-10-20 14:30:00,39.35,39.56,39.28,39.38,195814.0,38.6757,38.8821,38.6069,38.7052,195814.0
2023-10-20 14:40:00,39.37,39.46,39.25,39.38,91532.0,38.6954,38.7839,38.5775,38.7052,91532.0
2023-10-20 14:50:00,39.38,39.53,39.32,39.35,95759.0,38.7052,38.8527,38.6463,38.6757,95759.0
2023-10-20 15:00:00,39.37,39.5,39.27,39.28,147496.0,38.6954,38.8232,38.5971,38.6069,147496.0
2023-10-20 15:10:00,39.28,39.47,39.18,39.47,298870.0,38.6069,38.7937,38.5087,38.7937,298870.0
2023-10-20 15:20:00,39.45,39.45,39.11,39.29,308895.0,38.774,38.774,38.4399,38.6168,308895.0
2023-10-20 15:30:00,39.29,39.35,39.18,39.24,189953.0,38.6168,38.6757,38.5087,38.5676,189953.0
2023-10-20 15:40:00,39.23,39.23,39.0,39.13,275120.0,38.5578,38.5578,38.3317,38.4595,275120.0
2023-10-20 15:50:00,39.14,39.14,38.93,38.95,710531.0,38.4693,38.4693,38.2629,38.2826,710531.0
2023-10-23 09:30:00,38.47,38.61,38.19,38.24,506297.0,37.8108,37.9484,37.5356,37.5848,506297.0
2023-10-23 09:40:00,38.23,38.55,38.0,38.52,414293.0,37.5749,37.8895,37.3489,37.86,414293.0
2023-10-23 09:50:00,38.53,38.8,38.42,38.79,341158.0,37.8698,38.1352,37.7617,38.1253,341158.0
2023-10-23 10:00:00,38.79,38.81,38.67,38.73,217203.0,38.1253,38.145,38.0074,38.0664,217203.0
2023-10-23 10:10:00,38.73,38.95,38.71,38.92,281512.0,38.0664,38.2826,38.0467,38.2531,281512.0
2023-10-23 10:20:00,38.93,39.06,38.83,38.84,375486.0,38.2629,38.3907,38.1647,38.1745,375486.0
2023-10-23 10:30:00,38.84,38.91,38.63,38.85,392052.0,38.1745,38.2433,37.9681,38.1843,392052.0
2023-10-23 10:40:00,38.87,39.0,38.8,38.91,191789.0,38.204,38.3317,38.1352,38.2433,191789.0
2023-10-23 10:50:00,38.9,39.01,38.86,38.99,145968.0,38.2335,38.3416,38.1941,38.3219,145968.0
2023-10-23 11:00:00,39.0,39.11,38.94,39.03,202805.0,38.3317,38.4399,38.2728,38.3612,202805.0
2023-10-23 11:10:00,39.04,39.23,39.02,39.21,200300.0,38.3711,38.5578,38.3514,38.5381,200300.0
2023-10-23 11:20:00,39.21,39.36,39.21,39.28,211150.0,38.5381,38.6856,38.5381,38.6069,211150.0
2023-10-23 11:30:00,39.27,39.44,39.26,39.42,161083.0,38.5971,38.7642,38.5873,38.7445,161083.0
2023-10-23 11:40:00,39.41,39.42,39.15,39.25,278097.0,38.7347,38.7445,38.4792,38.5775,278097.0
2023-10-23 11:50:00,39.26,39.41,39.22,39.39,93745.0,38.5873,38.7347,38.548,38.7151,93745.0
2023-10-23 12:00:00,39.39,39.43,39.29,39.42,78725.0,38.7151,38.7544,38.6168,38.7445,78725.0
2023-10-23 12:10:00,39.42,39.43,39.2,39.2,79644.0,38.7445,38.7544,38.5283,38.5283,79644.0
2023-10-23 12:20:00,39.2,39.42,39.13,39.39,282615.0,38.5283,38.7445,38.4595,38.7151,282615.0
2023-10-23 12:30:00,39.39,39.48,39.32,39.44,81184.0,38.7151,38.8035,38.6463,38.7642,81184.0
2023-10-23 12:40:00,39.44,39.45,39.37,39.42,65807.0,38.7642,38.774,38.6954,38.7445,65807.0
2023-10-23 12:50:00,39.42,39.83,39.42,39.83,266788.0,38.7445,39.1475,38.7445,39.1475,266788.0
2023-10-23 13:00:00,39.84,39.84,39.63,39.67,273607.0,39.1573,39.1573,38.9509,38.9903,273607.0
2023-10-23 13:10:00,39.68,39.68,39.38,39.42,134887.0,39.0001,39.0001,38.7052,38.7445,134887.0
2023-10-23 13:20:00,39.38,39.53,39.34,39.41,149997.0,38.7052,38.8527,38.6659,38.7347,149997.0
2023-10-23 13:30:00,39.4,39.55,39.34,39.51,99470.0,38.7249,38.8723,38.6659,38.833,99470.0
2023-10-23 13:40:00,39.53,39.67,39.48,39.64,65195.0,38.8527,38.9903,38.8035,38.9608,65195.0
2023-10-23 13:50:00,39.65,39.67,39.37,39.44,92402.0,38.9706,38.9903,38.6954,38.7642,92402.0
2023-10-23 14:00:00,39.42,39.52,39.32,39.51,107954.0,38.7445,38.8428,38.6463,38.833,107954.0
2023-10-23 14:10:00,39.5,39.5,39.21,39.25,270179.0,38.8232,38.8232,38.5381,38.5775,270179.0
2023-10-23 14:20:00,39.25,39.34,39.15,39.28,97082.0,38.5775,38.6659,38.4792,38.6069,97082.0
2023-10-23 14:30:00,39.28,39.37,39.19,39.36,55435.0,38.6069,38.6954,38.5185,38.6856,55435.0
2023-10-23 14:40:00,39.37,39.48,39.24,39.37,129564.0,38.6954,38.8035,38.5676,38.6954,129564.0
2023-10-23 14:50:00,39.36,39.39,39.27,39.35,80718.0,38.6856,38.7151,38.5971,38.6757,80718.0
2023-10-23 15:00:00,39.37,39.47,39.28,39.31,260546.0,38.6954,38.7937,38.6069,38.6364,260546.0
2023-10-23 15:10:00,39.32,39.33,39.09,39.18,1594736.0,38.6463,38.6561,38.4202,38.5087,1594736.0
2023-10-23 15:20:00,39.18,39.18,38.87,38.89,329563.0,38.5087,38.5087,38.204,38.2236,329563.0
2023-10-23 15:30:00,38.9,38.92,38.76,38.79,274198.0,38.2335,38.2531,38.0959,38.1253,274198.0
2023-10-23 15:40:00,38.79,38.99,38.76,38.95,290466.0,38.1253,38.3219,38.0959,38.2826,290466.0
2023-10-23 15:50:00,38.95,38.95,38.68,38.74,319830.0,38.2826,38.2826,38.0172,38.0762,319830.0
2023-10-24 09:30:00,39.32,39.67,39.32,39.61,258376.0,38.6463,38.9903,38.6463,38.9313,258376.0
2023-10-24 09:40:00,39.61,39.66,39.27,39.35,296213.0,38.9313,38.9804,38.5971,38.6757,296213.0
2023-10-24 09:50:00,39.36,39.65,39.27,39.65,269287.0,38.6856,38.9706,38.5971,38.9706,269287.0
2023-10-24 10:00:00,39.65,39.67,39.3,39.64,259549.0,38.9706,38.9903,38.6266,38.9608,259549.0
2023-10-24 10:10:00,39.65,39.68,39.45,39.47,222530.0,38.9706,39.0001,38.774,38.7937,222530.0
2023-10-24 10:20:00,39.48,39.83,39.4,39.82,263741.0,38.8035,39.1475,38.7249,39.1377,263741.0
2023-10-24 10:30:00,39.82,39.86,39.66,39.81,194503.0,39.1377,39.177,38.9804,39.1279,194503.0
2023-10-24 10:40:00,39.83,39.9,39.71,39.89,144932.0,39.1475,39.2163,39.0296,39.2065,144932.0
2023-10-24 10:50:00,39.9,39.93,39.71,39.75,136909.0,39.2163,39.2458,39.0296,39.0689,136909.0
2023-10-24 11:00:00,39.76,39.76,39.58,39.67,104458.0,39.0787,39.0787,38.9018,38.9903,104458.0
2023-10-24 11:10:00,39.66,39.71,39.57,39.6,139854.0,38.9804,39.0296,38.892,38.9215,139854.0
2023-10-24 11:20:00,39.61,39.64,39.38,39.41,305999.0,38.9313,38.9608,38.7052,38.7347,305999.0
2023-10-24 11:30:00,39.4,39.48,39.32,39.35,193441.0,38.7249,38.8035,38.6463,38.6757,193441.0
2023-10-24 11:40:00,39.35,39.47,39.33,39.42,88567.0,38.6757,38.7937,38.6561,38.7445,88567.0
2023-10-24 11:50:00,39.41,39.5,39.3,39.5,151928.0,38.7347,38.8232,38.6266,38.8232,151928.0
2023-10-24 12:00:00,39.49,39.57,39.37,39.41,133589.0,38.8133,38.892,38.6954,38.7347,133589.0
2023-10-24 12:10:00,39.42,39.45,39.19,39.19,120406.0,38.7445,38.774,38.5185,38.5185,120406.0
2023-10-24 12:20:00,39.2,39.21,38.96,39.03,163335.0,38.5283,38.5381,38.2924,38.3612,163335.0
2023-10-24 12:30:00,39.02,39.08,38.94,39.02,99699.0,38.3514,38.4104,38.2728,38.3514,99699.0
2023-10-24 12:40:00,39.02,39.04,38.87,38.89,118098.0,38.3514,38.3711,38.204,38.2236,118098.0
2023-10-24 12:50:00,38.89,38.95,38.79,38.95,148344.0,38.2236,38.2826,38.1253,38.2826,148344.0
2023-10-24 13:00:00,38.94,39.06,38.91,39.03,145105.0,38.2728,38.3907,38.2433,38.3612,145105.0
2023-10-24 13:10:00,39.03,39.05,38.89,39.04,61071.0,38.3612,38.3809,38.2236,38.3711,61071.0
2023-10-24 13:20:00,39.04,39.19,39.03,39.19,81996.0,38.3711,38.5185,38.3612,38.5185,81996.0
2023-10-24 13:30:00,39.19,39.3,39.15,39.23,185108.0,38.5185,38.6266,38.4792,38.5578,185108.0
2023-10-24 13:40:00,39.23,39.28,39.17,39.21,54981.0,38.5578,38.6069,38.4988,38.5381,54981.0
2023-10-24 13:50:00,39.22,39.27,39.09,39.19,62879.0,38.548,38.5971,38.4202,38.5185,62879.0
2023-10-24 14:00:00,39.19,39.31,39.15,39.26,64799.0,38.5185,38.6364,38.4792,38.5873,64799.0
2023-10-24 14:10:00,39.27,39.3,39.19,39.27,45805.0,38.5971,38.6266,38.5185,38.5971,45805.0
2023-10-24 14:20:00,39.27,39.41,39.22,39.41,56522.0,38.5971,38.7347,38.548,38.7347,56522.0
2023-10-24 14:30:00,39.42,39.61,39.42,39.49,176975.0,38.7445,38.9313,38.7445,38.8133,176975.0
2023-10-24 14:40:00,39.5,39.62,39.46,39.6,122752.0,38.8232,38.9411,38.7839,38.9215,122752.0
2023-10-24 14:50:00,39.59,39.63,39.51,39.57,94106.0,38.9116,38.9509,38.833,38.892,94106.0
2023-10-24 15:00:00,39.57,39.65,39.48,39.5,118395.0,38.892,38.9706,38.8035,38.8232,118395.0
2023-10-24 15:10:00,39.5,39.72,39.49,39.67,89039.0,38.8232,39.0394,38.8133,38.9903,89039.0
2023-10-24 15:20:00,39.68,39.74,39.63,39.71,203486.0,39.0001,39.0591,38.9509,39.0296,203486.0
2023-10-24 15:30:00,39.72,39.74,39.65,39.66,89709.0,39.0394,39.0591,38.9706,38.9804,89709.0
2023-10-24 15:40:00,39.66,39.75,39.66,39.67,81303.0,38.9804,39.0689,38.9804,38.9903,81303.0
2023-10-24 15:50:00,39.68,39.74,39.57,39.59,532991.0,39.0001,39.0591,38.892,38.9116,532991.0
2023-10-25 09:30:00,39.1,39.11,38.72,38.81,368615.0,38.43,38.4399,38.0565,38.145,368615.0
2023-10-25 09:40:00,38.82,38.83,38.44,38.48,382057.0,38.1548,38.1647,37.7813,37.8207,382057.0
2023-10-25 09:50:00,38.47,38.62,38.43,38.6,208208.0,37.8108,37.9583,37.7715,37.9386,208208.0
2023-10-25 10:00:00,38.61,38.61,38.31,38.45,282367.0,37.9484,37.9484,37.6536,37.7912,282367.0
2023-10-25 10:10:00,38.44,38.47,38.3,38.38,161909.0,37.7813,37.8108,37.6437,37.7224,161909.0
2023-10-25 10:20:00,38.38,38.46,38.29,38.36,339001.0,37.7224,37.801,37.6339,37.7027,339001.0
2023-10-25 10:30:00,38.37,38.75,38.33,38.68,263072.0,37.7125,38.086,37.6732,38.0172,263072.0
2023-10-25 10:40:00,38.68,38.88,38.59,38.79,266295.0,38.0172,38.2138,37.9288,38.1253,266295.0
2023-10-25 10:50:00,38.8,38.8,38.57,38.6,232216.0,38.1352,38.1352,37.9091,37.9386,232216.0
2023-10-25 11:00:00,38.6,38.97,38.6,38.82,390714.0,37.9386,38.3023,37.9386,38.1548,390714.0
2023-10-25 11:10:00,38.81,38.91,38.74,38.89,218975.0,38.145,38.2433,38.0762,38.2236,218975.0
2023-10-25 11:20:00,38.88,38.9,38.58,38.82,224725.0,38.2138,38.2335,37.9189,38.1548,224725.0
2023-10-25 11:30:00,38.82,38.85,38.62,38.73,167241.0,38.1548,38.1843,37.9583,38.0664,167241.0
2023-10-25 11:40:00,38.71,38.76,38.52,38.6,185443.0,38.0467,38.0959,37.86,37.9386,185443.0
2023-10-25 11:50:00,38.59,38.59,38.42,38.43,159040.0,37.9288,37.9288,37.7617,37.7715,159040.0
2023-10-25 12:00:00,38.41,38.44,38.28,38.34,147134.0,37.7519,37.7813,37.6241,37.6831,147134.0
2023-10-25 12:10:00,38.35,38.36,38.23,38.29,128366.0,37.6929,37.7027,37.5749,37.6339,128366.0
2023-10-25 12:20:00,38.29,38.45,38.26,38.33,196219.0,37.6339,37.7912,37.6044,37.6732,196219.0
2023-10-25 12:30:00,38.34,38.49,38.3,38.32,116904.0,37.6831,37.8305,37.6437,37.6634,116904.0
2023-10-25 12:40:00,38.31,38.32,38.13,38.18,261713.0,37.6536,37.6634,37.4767,37.5258,261713.0
2023-10-25 12:50:00,38.17,38.2,38.1,38.17,112964.0,37.516,37.5455,37.4472,37.516,112964.0
2023-10-25 13:00:00,38.17,38.25,37.99,38.12,261813.0,37.516,37.5946,37.339,37.4668,261813.0
2023-10-25 13:10:00,38.11,38.23,38.05,38.17,356446.0,37.457,37.5749,37.398,37.516,356446.0
2023-10-25 13:20:00,38.16,38.2,37.94,37.99,246860.0,37.5061,37.5455,37.2899,37.339,246860.0
2023-10-25 13:30:00,37.98,37.98,37.82,37.83,383812.0,37.3292,37.3292,37.172,37.1818,383812.0
2023-10-25 13:40:00,37.83,37.87,37.73,37.74,219493.0,37.1818,37.2211,37.0835,37.0933,219493.0
2023-10-25 13:50:00,37.75,37.94,37.73,37.93,218230.0,37.1032,37.2899,37.0835,37.2801,218230.0
2023-10-25 14:00:00,37.93,37.99,37.86,37.9,136794.0,37.2801,37.339,37.2113,37.2506,136794.0
2023-10-25 14:10:00,37.9,38.06,37.83,38.01,174730.0,37.2506,37.4078,37.1818,37.3587,174730.0
2023-10-25 14:20:00,38.0,38.08,37.91,37.93,109044.0,37.3489,37.4275,37.2604,37.2801,109044.0
2023-10-25 14:30:00,37.93,38.02,37.82,37.85,76948.0,37.2801,37.3685,37.172,37.2014,76948.0
2023-10-25 14:40:00,37.85,37.88,37.76,37.77,143939.0,37.2014,37.2309,37.113,37.1228,143939.0
2023-10-25 14:50:00,37.77,38.02,37.76,37.91,139451.0,37.1228,37.3685,37.113,37.2604,139451.0
2023-10-25 15:00:00,37.92,37.97,37.79,37.87,78772.0,37.2702,37.3194,37.1425,37.2211,78772.0
2023-10-25 15:10:00,37.89,37.92,37.79,37.88,108335.0,37.2408,37.2702,37.1425,37.2309,108335.0
2023-10-25 15:20:00,37.87,38.04,37.87,37.98,224491.0,37.2211,37.3882,37.2211,37.3292,224491.0
2023-10-25 15:30:00,38.0,38.13,37.96,38.03,104473.0,37.3489,37.4767,37.3096,37.3784,104473.0
2023-10-25 15:40:00,38.03,38.03,37.87,37.98,136948.0,37.3784,37.3784,37.2211,37.3292,136948.0
2023-10-25 15:50:00,37.99,38.04,37.84,37.91,343561.0,37.339,37.3882,37.1916,37.2604,343561.0
2023-10-26 09:30:00,37.53,37.77,37.39,37.39,518757.0,36.8869,37.1228,36.7493,36.7493,518757.0
2023-10-26 09:40:00,37.4,37.74,37.39,37.42,329143.0,36.7592,37.0933,36.7493,36.7788,329143.0
2023-10-26 09:50:00,37.42,37.46,37.21,37.24,449541.0,36.7788,36.8181,36.5724,36.6019,449541.0
2023-10-26 10:00:00,37.25,37.25,37.02,37.07,505409.0,36.6117,36.6117,36.3857,36.4348,505409.0
2023-10-26 10:10:00,37.08,37.2,37.05,37.05,276349.0,36.4446,36.5626,36.4152,36.4152,276349.0
2023-10-26 10:20:00,37.06,37.36,36.99,37.25,380595.0,36.425,36.7198,36.3562,36.6117,380595.0
2023-10-26 10:30:00,37.25,37.3,36.97,37.05,311071.0,36.6117,36.6609,36.3365,36.4152,311071.0
2023-10-26 10:40:00,37.05,37.52,37.05,37.52,214275.0,36.4152,36.8771,36.4152,36.8771,214275.0
2023-10-26 10:50:00,37.51,37.65,37.47,37.51,203904.0,36.8673,37.0049,36.828,36.8673,203904.0
2023-10-26 11:00:00,37.51,37.58,37.18,37.26,149675.0,36.8673,36.9361,36.5429,36.6216,149675.0
2023-10-26 11:10:00,37.27,37.33,36.94,37.08,245192.0,36.6314,36.6904,36.307,36.4446,245192.0
2023-10-26 11:20:00,37.07,37.09,36.93,36.98,336628.0,36.4348,36.4545,36.2972,36.3464,336628.0
2023-10-26 11:30:00,36.98,37.1,36.96,37.05,97555.0,36.3464,36.4643,36.3267,36.4152,97555.0
2023-10-26 11:40:00,37.03,37.06,36.85,37.01,262813.0,36.3955,36.425,36.2186,36.3758,262813.0
2023-10-26 11:50:00,37.01,37.11,36.97,37.02,155510.0,36.3758,36.4741,36.3365,36.3857,155510.0
2023-10-26 12:00:00,37.01,37.01,36.65,36.67,376495.0,36.3758,36.3758,36.022,36.0417,376495.0
2023-10-26 12:10:00,36.67,36.7,36.41,36.44,388872.0,36.0417,36.0712,35.7861,35.8156,388872.0
2023-10-26 12:20:00,36.43,36.61,36.42,36.59,306833.0,35.8058,35.9827,35.796,35.963,306833.0
2023-10-26 12:30:00,36.6,36.65,36.43,36.43,173809.0,35.9729,36.022,35.8058,35.8058,173809.0
2023-10-26 12:40:00,36.43,36.53,36.36,36.41,168348.0,35.8058,35.9041,35.737,35.7861,168348.0
2023-10-26 12:50:00,36.41,36.49,36.37,36.37,146161.0,35.7861,35.8648,35.7468,35.7468,146161.0
2023-10-26 13:00:00,36.37,36.65,36.32,36.57,263426.0,35.7468,36.022,35.6977,35.9434,263426.0
2023-10-26 13:10:00,36.59,36.63,36.51,36.58,94951.0,35.963,36.0024,35.8844,35.9532,94951.0
2023-10-26 13:20:00,36.58,36.59,36.33,36.39,167867.0,35.9532,35.963,35.7075,35.7665,167867.0
2023-10-26 13:30:00,36.39,36.54,36.22,36.45,249072.0,35.7665,35.9139,35.5994,35.8254,249072.0
2023-10-26 13:40:00,36.45,36.74,36.45,36.69,316179.0,35.8254,36.1105,35.8254,36.0613,316179.0
2023-10-26 13:50:00,36.7,36.79,36.63,36.78,147187.0,36.0712,36.1596,36.0024,36.1498,147187.0
2023-10-26 14:00:00,36.77,36.85,36.7,36.77,174894.0,36.14,36.2186,36.0712,36.14,174894.0
2023-10-26 14:10:00,36.75,36.95,36.75,36.85,266160.0,36.1203,36.3169,36.1203,36.2186,266160.0
2023-10-26 14:20:00,36.85,36.93,36.72,36.93,108929.0,36.2186,36.2972,36.0908,36.2972,108929.0
2023-10-26 14:30:00,36.92,37.14,36.84,37.02,291106.0,36.2874,36.5036,36.2088,36.3857,291106.0
2023-10-26 14:40:00,37.01,37.15,36.94,37.08,162529.0,36.3758,36.5134,36.307,36.4446,162529.0
2023-10-26 14:50:00,37.08,37.29,37.07,37.29,312981.0,36.4446,36.651,36.4348,36.651,312981.0
2023-10-26 15:00:00,37.29,37.39,37.19,37.22,163876.0,36.651,36.7493,36.5528,36.5822,163876.0
2023-10-26 15:10:00,37.23,37.23,36.96,37.03,231891.0,36.5921,36.5921,36.3267,36.3955,231891.0
2023-10-26 15:20:00,37.03,37.11,36.92,36.93,121263.0,36.3955,36.4741,36.2874,36.2972,121263.0
2023-10-26 15:30:00,36.92,36.94,36.58,36.64,222979.0,36.2874,36.307,35.9532,36.0122,222979.0
2023-10-26 15:40:00,36.64,36.64,36.41,36.5,325805.0,36.0122,36.0122,35.7861,35.8746,325805.0
2023-10-26 15:50:00,36.5,36.7,36.42,36.48,757905.0,35.8746,36.0712,35.796,35.8549,757905.0
2023-10-27 09:30:00,36.9,36.97,36.7,36.72,345746.0,36.2677,36.3365,36.0712,36.0908,345746.0
2023-10-27 09:40:00,36.73,36.78,36.53,36.54,412618.0,36.1006,36.1498,35.9041,35.9139,412618.0
2023-10-27 09:50:00,36.55,36.67,36.48,36.65,207632.0,35.9237,36.0417,35.8549,36.022,207632.0
2023-10-27 10:00:00,36.64,36.79,36.41,36.61,341778.0,36.0122,36.1596,35.7861,35.9827,341778.0
2023-10-27 10:10:00,36.64,36.88,36.54,36.56,242658.0,36.0122,36.2481,35.9139,35.9336,242658.0
2023-10-27 10:20:00,36.57,36.77,36.55,36.58,146274.0,35.9434,36.14,35.9237,35.9532,146274.0
2023-10-27 10:30:00,36.58,36.74,36.47,36.48,187567.0,35.9532,36.1105,35.8451,35.8549,187567.0
2023-10-27 10:40:00,36.49,36.52,36.28,36.48,347494.0,35.8648,35.8942,35.6583,35.8549,347494.0
2023-10-27 10:50:00,36.49,36.73,36.49,36.71,199250.0,35.8648,36.1006,35.8648,36.081,199250.0
2023-10-27 11:00:00,36.73,36.85,36.63,36.81,274198.0,36.1006,36.2186,36.0024,36.1793,274198.0
2023-10-27 11:10:00,36.82,37.0,36.73,36.87,311410.0,36.1891,36.366,36.1006,36.2382,311410.0
2023-10-27 11:20:00,36.86,36.95,36.82,36.83,96908.0,36.2284,36.3169,36.1891,36.1989,96908.0
2023-10-27 11:30:00,36.84,36.85,36.61,36.71,129228.0,36.2088,36.2186,35.9827,36.081,129228.0
2023-10-27 11:40:00,36.72,36.75,36.53,36.64,120361.0,36.0908,36.1203,35.9041,36.0122,120361.0
2023-10-27 11:50:00,36.65,36.7,36.6,36.7,65399.0,36.022,36.0712,35.9729,36.0712,65399.0
2023-10-27 12:00:00,36.69,36.73,36.54,36.7,105154.0,36.0613,36.1006,35.9139,36.0712,105154.0
2023-10-27 12:10:00,36.68,36.69,36.51,36.64,99631.0,36.0515,36.0613,35.8844,36.0122,99631.0
2023-10-27 12:20:00,36.64,36.66,36.32,36.45,215286.0,36.0122,36.0318,35.6977,35.8254,215286.0
2023-10-27 12:30:00,36.45,36.56,36.37,36.56,78998.0,35.8254,35.9336,35.7468,35.9336,78998.0
2023-10-27 12:40:00,36.56,36.56,36.35,36.37,88882.0,35.9336,35.9336,35.7272,35.7468,88882.0
2023-10-27 12:50:00,36.37,36.37,36.23,36.26,178108.0,35.7468,35.7468,35.6092,35.6387,178108.0
2023-10-27 13:00:00,36.26,36.32,35.98,36.04,760488.0,35.6387,35.6977,35.3635,35.4225,760488.0
2023-10-27 13:10:00,36.04,36.13,35.87,35.95,365327.0,35.4225,35.5109,35.2554,35.334,365327.0
2023-10-27 13:20:00,35.95,36.12,35.87,35.99,225769.0,35.334,35.5011,35.2554,35.3733,225769.0
2023-10-27 13:30:00,35.98,36.03,35.88,35.92,267964.0,35.3635,35.4126,35.2652,35.3045,267964.0
2023-10-27 13:40:00,35.91,36.08,35.84,35.93,222189.0,35.2947,35.4618,35.2259,35.3143,222189.0
2023-10-27 13:50:00,35.94,36.04,35.82,35.89,172151.0,35.3242,35.4225,35.2062,35.275,172151.0
2023-10-27 14:00:00,35.88,35.92,35.69,35.82,263051.0,35.2652,35.3045,35.0785,35.2062,263051.0
2023-10-27 14:10:00,35.81,36.04,35.8,35.89,222916.0,35.1964,35.4225,35.1866,35.275,222916.0
2023-10-27 14:20:00,35.89,35.89,35.69,35.73,247549.0,35.275,35.275,35.0785,35.1178,247549.0
2023-10-27 14:30:00,35.73,36.06,35.68,36.03,520845.0,35.1178,35.4421,35.0686,35.4126,520845.0
2023-10-27 14:40:00,36.03,36.1,35.83,35.86,132258.0,35.4126,35.4814,35.2161,35.2455,132258.0
2023-10-27 14:50:00,35.86,35.88,35.58,35.66,220970.0,35.2455,35.2652,34.9703,35.049,220970.0
2023-10-27 15:00:00,35.66,35.77,35.63,35.69,195597.0,35.049,35.1571,35.0195,35.0785,195597.0
2023-10-27 15:10:00,35.71,35.84,35.65,35.76,261928.0,35.0981,35.2259,35.0391,35.1473,261928.0
2023-10-27 15:20:00,35.76,35.91,35.68,35.91,160311.0,35.1473,35.2947,35.0686,35.2947,160311.0
2023-10-27 15:30:00,35.9,35.97,35.6,35.61,203532.0,35.2849,35.3537,34.99,34.9998,203532.0
2023-10-27 15:40:00,35.61,35.75,35.57,35.75,273266.0,34.9998,35.1374,34.9605,35.1374,273266.0
2023-10-27 15:50:00,35.75,36.03,35.7,35.98,768096.0,35.1374,35.4126,35.0883,35.3635,768096.0
2023-10-30 09:30:00,36.71,37.04,36.7,37.01,415302.0,36.081,36.4053,36.0712,36.3758,415302.0
2023-10-30 09:40:00,37.02,37.14,36.95,37.11,273585.0,36.3857,36.5036,36.3169,36.4741,273585.0
2023-10-30 09:50:00,37.12,37.18,37.02,37.04,218700.0,36.484,36.5429,36.3857,36.4053,218700.0
2023-10-30 10:00:00,37.07,37.1,36.85,36.98,415759.0,36.4348,36.4643,36.2186,36.3464,415759.0
2023-10-30 10:10:00,36.98,37.0,36.57,36.65,285376.0,36.3464,36.366,35.9434,36.022,285376.0
2023-10-30 10:20:00,36.65,36.65,36.47,36.55,288715.0,36.022,36.022,35.8451,35.9237,288715.0
2023-10-30 10:30:00,36.55,36.6,36.44,36.48,294177.0,35.9237,35.9729,35.8156,35.8549,294177.0
2023-10-30 10:40:00,36.48,36.58,36.35,36.54,296093.0,35.8549,35.9532,35.7272,35.9139,296093.0
2023-10-30 10:50:00,36.53,36.69,36.51,36.56,199090.0,35.9041,36.0613,35.8844,35.9336,199090.0
2023-10-30 11:00:00,36.57,36.82,36.57,36.77,203497.0,35.9434,36.1891,35.9434,36.14,203497.0
2023-10-30 11:10:00,36.77,36.83,36.6,36.62,146848.0,36.14,36.1989,35.9729,35.9925,146848.0
2023-10-30 11:20:00,36.63,36.64,36.41,36.54,211713.0,36.0024,36.0122,35.7861,35.9139,211713.0
2023-10-30 11:30:00,36.54,36.78,36.54,36.59,203431.0,35.9139,36.1498,35.9139,35.963,203431.0
2023-10-30 11:40:00,36.59,36.69,36.57,36.65,128711.0,35.963,36.0613,35.9434,36.022,128711.0
2023-10-30 11:50:00,36.65,36.83,36.62,36.82,123180.0,36.022,36.1989,35.9925,36.1891,123180.0
2023-10-30 12:00:00,36.82,36.85,36.71,36.75,230084.0,36.1891,36.2186,36.081,36.1203,230084.0
2023-10-30 12:10:00,36.76,36.89,36.69,36.73,171587.0,36.1301,36.2579,36.0613,36.1006,171587.0
2023-10-30 12:20:00,36.73,36.73,36.63,36.65,86320.0,36.1006,36.1006,36.0024,36.022,86320.0
2023-10-30 12:30:00,36.64,36.82,36.63,36.67,119866.0,36.0122,36.1891,36.0024,36.0417,119866.0
2023-10-30 12:40:00,36.67,36.68,36.46,36.59,199977.0,36.0417,36.0515,35.8353,35.963,199977.0
2023-10-30 12:50:00,36.59,36.64,36.52,36.61,188675.0,35.963,36.0122,35.8942,35.9827,188675.0
2023-10-30 13:00:00,36.62,36.73,36.55,36.72,124353.0,35.9925,36.1006,35.9237,36.0908,124353.0
2023-10-30 13:10:00,36.72,36.76,36.66,36.72,91445.0,36.0908,36.1301,36.0318,36.0908,91445.0
2023-10-30 13:20:00,36.72,37.14,36.68,37.09,335749.0,36.0908,36.5036,36.0515,36.4545,335749.0
2023-10-30 13:30:00,37.1,37.19,36.99,37.05,209466.0,36.4643,36.5528,36.3562,36.4152,209466.0
2023-10-30 13:40:00,37.05,37.16,37.05,37.16,151357.0,36.4152,36.5233,36.4152,36.5233,151357.0
2023-10-30 13:50:00,37.16,37.27,37.14,37.25,318591.0,36.5233,36.6314,36.5036,36.6117,318591.0
2023-10-30 14:00:00,37.26,37.28,37.14,37.17,108009.0,36.6216,36.6412,36.5036,36.5331,108009.0
2023-10-30 14:10:00,37.19,37.23,37.08,37.13,112945.0,36.5528,36.5921,36.4446,36.4938,112945.0
2023-10-30 14:20:00,37.13,37.21,37.1,37.16,96065.0,36.4938,36.5724,36.4643,36.5233,96065.0
2023-10-30 14:30:00,37.16,37.37,37.16,37.31,169262.0,36.5233,36.7297,36.5233,36.6707,169262.0
2023-10-30 14:40:00,37.31,37.43,37.28,37.41,168398.0,36.6707,36.7886,36.6412,36.769,168398.0
2023-10-30 14:50:00,37.4,37.42,37.26,37.3,125056.0,36.7592,36.7788,36.6216,36.6609,125056.0
2023-10-30 15:00:00,37.31,37.45,37.24,37.34,270093.0,36.6707,36.8083,36.6019,36.7002,270093.0
2023-10-30 15:10:00,37.34,37.44,37.29,37.43,133743.0,36.7002,36.7985,36.651,36.7886,133743.0
2023-10-30 15:20:00,37.43,37.53,37.38,37.41,285740.0,36.7886,36.8869,36.7395,36.769,285740.0
2023-10-30 15:30:00,37.41,37.45,37.37,37.41,168725.0,36.769,36.8083,36.7297,36.769,168725.0
2023-10-30 15:40:00,37.41,37.42,37.32,37.34,402308.0,36.769,36.7788,36.6805,36.7002,402308.0
2023-10-30 15:50:00,37.35,37.4,37.2,37.24,852331.0,36.71,36.7592,36.5626,36.6019,852331.0
2023-10-31 09:30:00,37.38,37.43,36.98,37.06,367372.0,36.7395,36.7886,36.3464,36.425,367372.0
2023-10-31 09:40:00,37.05,37.11,37.0,37.04,267450.0,36.4152,36.4741,36.366,36.4053,267450.0
2023-10-31 09:50:00,37.04,37.05,36.88,37.01,221441.0,36.4053,36.4152,36.2481,36.3758,221441.0
2023-10-31 10:00:00,37.0,37.15,36.86,37.15,167357.0,36.366,36.5134,36.2284,36.5134,167357.0
2023-10-31 10:10:00,37.15,37.41,37.14,37.3,358880.0,36.5134,36.769,36.5036,36.6609,358880.0
2023-10-31 10:20:00,37.31,37.4,37.18,37.27,314134.0,36.6707,36.7592,36.5429,36.6314,314134.0
2023-10-31 10:30:00,37.27,37.33,37.03,37.06,232028.0,36.6314,36.6904,36.3955,36.425,232028.0
2023-10-31 10:40:00,37.05,37.39,37.02,37.27,182719.0,36.4152,36.7493,36.3857,36.6314,182719.0
2023-10-31 10:50:00,37.27,37.59,37.27,37.42,300717.0,36.6314,36.9459,36.6314,36.7788,300717.0
2023-10-31 11:00:00,37.44,37.49,37.32,37.4,164840.0,36.7985,36.8476,36.6805,36.7592,164840.0
2023-10-31 11:10:00,37.4,37.42,37.26,37.35,214270.0,36.7592,36.7788,36.6216,36.71,214270.0
2023-10-31 11:20:00,37.35,37.43,37.23,37.25,137683.0,36.71,36.7886,36.5921,36.6117,137683.0
2023-10-31 11:30:00,37.26,37.4,37.22,37.34,114899.0,36.6216,36.7592,36.5822,36.7002,114899.0
2023-10-31 11:40:00,37.35,37.35,37.17,37.21,87096.0,36.71,36.71,36.5331,36.5724,87096.0
2023-10-31 11:50:00,37.23,37.45,37.19,37.45,161534.0,36.5921,36.8083,36.5528,36.8083,161534.0
2023-10-31 12:00:00,37.45,37.47,37.33,37.4,63798.0,36.8083,36.828,36.6904,36.7592,63798.0
2023-10-31 12:10:00,37.4,37.41,37.13,37.19,121333.0,36.7592,36.769,36.4938,36.5528,121333.0
2023-10-31 12:20:00,37.18,37.32,37.17,37.32,72318.0,36.5429,36.6805,36.5331,36.6805,72318.0
2023-10-31 12:30:00,37.31,37.48,37.14,37.42,122217.0,36.6707,36.8378,36.5036,36.7788,122217.0
2023-10-31 12:40:00,37.43,37.56,37.37,37.52,126831.0,36.7886,36.9164,36.7297,36.8771,126831.0
2023-10-31 12:50:00,37.51,37.56,37.42,37.54,67450.0,36.8673,36.9164,36.7788,36.8968,67450.0
2023-10-31 13:00:00,37.55,37.64,37.52,37.64,206134.0,36.9066,36.995,36.8771,36.995,206134.0
2023-10-31 13:10:00,37.64,37.64,37.43,37.57,122129.0,36.995,36.995,36.7886,36.9262,122129.0
2023-10-31 13:20:00,37.57,37.63,37.49,37.59,50291.0,36.9262,36.9852,36.8476,36.9459,50291.0
2023-10-31 13:30:00,37.6,37.71,37.6,37.69,90572.0,36.9557,37.0638,36.9557,37.0442,90572.0
2023-10-31 13:40:00,37.68,37.82,37.66,37.71,123213.0,37.0344,37.172,37.0147,37.0638,123213.0
2023-10-31 13:50:00,37.73,37.86,37.69,37.83,109285.0,37.0835,37.2113,37.0442,37.1818,109285.0
2023-10-31 14:00:00,37.83,37.89,37.8,37.8,126897.0,37.1818,37.2408,37.1523,37.1523,126897.0
2023-10-31 14:10:00,37.81,37.83,37.69,37.71,320540.0,37.1621,37.1818,37.0442,37.0638,320540.0
2023-10-31 14:20:00,37.71,37.75,37.62,37.62,64656.0,37.0638,37.1032,36.9754,36.9754,64656.0
2023-10-31 14:30:00,37.63,37.72,37.62,37.68,71561.0,36.9852,37.0737,36.9754,37.0344,71561.0
2023-10-31 14:40:00,37.68,37.88,37.67,37.83,117617.0,37.0344,37.2309,37.0245,37.1818,117617.0
2023-10-31 14:50:00,37.83,37.93,37.81,37.9,88803.0,37.1818,37.2801,37.1621,37.2506,88803.0
2023-10-31 15:00:00,37.9,38.0,37.9,37.97,138237.0,37.2506,37.3489,37.2506,37.3194,138237.0
2023-10-31 15:10:00,37.98,38.01,37.91,37.96,74147.0,37.3292,37.3587,37.2604,37.3096,74147.0
2023-10-31 15:20:00,37.97,37.98,37.86,37.94,87184.0,37.3194,37.3292,37.2113,37.2899,87184.0
2023-10-31 15:30:00,37.94,37.94,37.79,37.79,345265.0,37.2899,37.2899,37.1425,37.1425,345265.0
2023-10-31 15:40:00,37.79,37.89,37.76,37.88,191749.0,37.1425,37.2408,37.113,37.2309,191749.0
2023-10-31 15:50:00,37.88,38.01,37.82,37.93,1070792.0,37.2309,37.3587,37.172,37.2801,1070792.0
2023-11-01 09:30:00,38.17,38.23,38.03,38.13,360870.0,37.516,37.5749,37.3784,37.4767,360870.0
2023-11-01 09:40:00,38.14,38.36,38.08,38.35,354284.0,37.4865,37.7027,37.4275,37.6929,354284.0
2023-11-01 09:50:00,38.35,38.37,38.23,38.26,113772.0,37.6929,37.7125,37.5749,37.6044,113772.0
2023-11-01 10:00:00,38.28,38.54,38.17,38.3,360479.0,37.6241,37.8796,37.516,37.6437,360479.0
2023-11-01 10:10:00,38.3,38.51,38.25,38.5,214513.0,37.6437,37.8501,37.5946,37.8403,214513.0
2023-11-01 10:20:00,38.5,38.8,38.49,38.73,369168.0,37.8403,38.1352,37.8305,38.0664,369168.0
2023-11-01 10:30:00,38.74,38.84,38.69,38.76,222871.0,38.0762,38.1745,38.0271,38.0959,222871.0
2023-11-01 10:40:00,38.78,38.92,38.71,38.74,137933.0,38.1155,38.2531,38.0467,38.0762,137933.0
2023-11-01 10:50:00,38.75,38.78,38.69,38.75,117278.0,38.086,38.1155,38.0271,38.086,117278.0
2023-11-01 11:00:00,38.74,38.84,38.71,38.83,128246.0,38.0762,38.1745,38.0467,38.1647,128246.0
2023-11-01 11:10:00,38.83,38.83,38.53,38.56,335748.0,38.1647,38.1647,37.8698,37.8993,335748.0
2023-11-01 11:20:00,38.57,38.57,38.46,38.51,289492.0,37.9091,37.9091,37.801,37.8501,289492.0
2023-11-01 11:30:00,38.51,38.58,38.47,38.52,143485.0,37.8501,37.9189,37.8108,37.86,143485.0
2023-11-01 11:40:00,38.52,38.62,38.51,38.59,176705.0,37.86,37.9583,37.8501,37.9288,176705.0
2023-11-01 11:50:00,38.59,38.64,38.53,38.6,52143.0,37.9288,37.9779,37.8698,37.9386,52143.0
2023-11-01 12:00:00,38.58,38.59,38.45,38.52,131153.0,37.9189,37.9288,37.7912,37.86,131153.0
2023-11-01 12:10:00,38.53,38.57,38.36,38.42,98815.0,37.8698,37.9091,37.7027,37.7617,98815.0
2023-11-01 12:20:00,38.42,38.46,38.37,38.41,196883.0,37.7617,37.801,37.7125,37.7519,196883.0
2023-11-01 12:30:00,38.42,38.5,38.3,38.33,116131.0,37.7617,37.8403,37.6437,37.6732,116131.0
2023-11-01 12:40:00,38.31,38.33,38.22,38.31,138736.0,37.6536,37.6732,37.5651,37.6536,138736.0
2023-11-01 12:50:00,38.32,38.38,38.28,38.33,70025.0,37.6634,37.7224,37.6241,37.6732,70025.0
2023-11-01 13:00:00,38.34,38.4,38.27,38.38,139851.0,37.6831,37.742,37.6143,37.7224,139851.0
2023-11-01 13:10:00,38.38,38.51,38.37,38.45,154882.0,37.7224,37.8501,37.7125,37.7912,154882.0
2023-11-01 13:20:00,38.45,38.46,38.25,38.36,142523.0,37.7912,37.801,37.5946,37.7027,142523.0
2023-11-01 13:30:00,38.35,38.36,38.23,38.32,107307.0,37.6929,37.7027,37.5749,37.6634,107307.0
2023-11-01 13:40:00,38.32,38.43,38.28,38.35,92432.0,37.6634,37.7715,37.6241,37.6929,92432.0
2023-11-01 13:50:00,38.35,38.47,38.35,38.43,101972.0,37.6929,37.8108,37.6929,37.7715,101972.0
2023-11-01 14:00:00,38.43,38.66,38.31,38.39,473010.0,37.7715,37.9976,37.6536,37.7322,473010.0
2023-11-01 14:10:00,38.41,38.46,38.22,38.38,213476.0,37.7519,37.801,37.5651,37.7224,213476.0
2023-11-01 14:20:00,38.38,38.59,38.37,38.52,271500.0,37.7224,37.9288,37.7125,37.86,271500.0
2023-11-01 14:30:00,38.52,38.88,38.45,38.54,725777.0,37.86,38.2138,37.7912,37.8796,725777.0
2023-11-01 14:40:00,38.55,38.59,38.16,38.35,956229.0,37.8895,37.9288,37.5061,37.6929,956229.0
2023-11-01 14:50:00,38.34,38.84,38.32,38.78,446468.0,37.6831,38.1745,37.6634,38.1155,446468.0
2023-11-01 15:00:00,38.79,39.13,38.78,39.1,606770.0,38.1253,38.4595,38.1155,38.43,606770.0
2023-11-01 15:10:00,39.1,39.23,38.99,39.08,575861.0,38.43,38.5578,38.3219,38.4104,575861.0
2023-11-01 15:20:00,39.09,39.32,39.05,39.18,529616.0,38.4202,38.6463,38.3809,38.5087,529616.0
2023-11-01 15:30:00,39.17,39.35,39.13,39.24,338081.0,38.4988,38.6757,38.4595,38.5676,338081.0
2023-11-01 15:40:00,39.24,39.26,39.14,39.23,215210.0,38.5676,38.5873,38.4693,38.5578,215210.0
2023-11-01 15:50:00,39.24,39.25,39.09,39.13,557964.0,38.5676,38.5775,38.4202,38.4595,557964.0
2023-11-02 09:30:00,40.2,40.58,40.18,40.55,598138.0,39.5112,39.8847,39.4915,39.8552,598138.0
2023-11-02 09:40:00,40.57,40.58,40.26,40.36,603067.0,39.8748,39.8847,39.5702,39.6684,603067.0
2023-11-02 09:50:00,40.36,40.49,40.35,40.43,310204.0,39.6684,39.7962,39.6586,39.7372,310204.0
2023-11-02 10:00:00,40.44,40.51,40.3,40.31,260337.0,39.7471,39.8159,39.6095,39.6193,260337.0
2023-11-02 10:10:00,40.31,40.46,40.23,40.44,215054.0,39.6193,39.7667,39.5407,39.7471,215054.0
2023-11-02 10:20:00,40.44,40.69,40.4,40.63,250796.0,39.7471,39.9928,39.7078,39.9338,250796.0
2023-11-02 10:30:00,40.64,40.75,40.62,40.75,463806.0,39.9436,40.0518,39.924,40.0518,463806.0
2023-11-02 10:40:00,40.74,40.83,40.74,40.83,207739.0,40.0419,40.1304,40.0419,40.1304,207739.0
2023-11-02 10:50:00,40.83,40.94,40.8,40.92,226912.0,40.1304,40.2385,40.1009,40.2188,226912.0
2023-11-02 11:00:00,40.94,40.95,40.86,40.88,223248.0,40.2385,40.2483,40.1599,40.1795,223248.0
2023-11-02 11:10:00,40.88,40.89,40.61,40.82,260304.0,40.1795,40.1894,39.9142,40.1206,260304.0
2023-11-02 11:20:00,40.82,40.86,40.76,40.76,142204.0,40.1206,40.1599,40.0616,40.0616,142204.0
2023-11-02 11:30:00,40.76,40.92,40.73,40.88,133647.0,40.0616,40.2188,40.0321,40.1795,133647.0
2023-11-02 11:40:00,40.89,40.93,40.81,40.84,96648.0,40.1894,40.2287,40.1107,40.1402,96648.0
2023-11-02 11:50:00,40.84,40.9,40.75,40.79,77868.0,40.1402,40.1992,40.0518,40.0911,77868.0
2023-11-02 12:00:00,40.78,40.8,40.7,40.73,63513.0,40.0812,40.1009,40.0026,40.0321,63513.0
2023-11-02 12:10:00,40.73,40.8,40.7,40.79,129310.0,40.0321,40.1009,40.0026,40.0911,129310.0
2023-11-02 12:20:00,40.79,40.84,40.71,40.77,61338.0,40.0911,40.1402,40.0124,40.0714,61338.0
2023-11-02 12:30:00,40.78,40.92,40.75,40.91,134413.0,40.0812,40.2188,40.0518,40.209,134413.0
2023-11-02 12:40:00,40.9,41.0,40.89,40.96,175179.0,40.1992,40.2975,40.1894,40.2582,175179.0
2023-11-02 12:50:00,40.96,41.01,40.86,40.88,201624.0,40.2582,40.3073,40.1599,40.1795,201624.0
2023-11-02 13:00:00,40.89,40.99,40.83,40.98,209296.0,40.1894,40.2876,40.1304,40.2778,209296.0
2023-11-02 13:10:00,40.98,41.08,40.98,41.03,130341.0,40.2778,40.3761,40.2778,40.327,130341.0
2023-11-02 13:20:00,41.03,41.06,40.97,41.03,74544.0,40.327,40.3564,40.268,40.327,74544.0
2023-11-02 13:30:00,41.03,41.14,41.03,41.13,163778.0,40.327,40.4351,40.327,40.4252,163778.0
2023-11-02 13:40:00,41.13,41.15,41.08,41.12,62178.0,40.4252,40.4449,40.3761,40.4154,62178.0
2023-11-02 13:50:00,41.11,41.27,41.1,41.2,260791.0,40.4056,40.5628,40.3958,40.494,260791.0
2023-11-02 14:00:00,41.2,41.21,41.13,41.16,106628.0,40.494,40.5039,40.4252,40.4547,106628.0
2023-11-02 14:10:00,41.16,41.2,41.05,41.17,152176.0,40.4547,40.494,40.3466,40.4646,152176.0
2023-11-02 14:20:00,41.17,41.2,41.13,41.17,59304.0,40.4646,40.494,40.4252,40.4646,59304.0
2023-11-02 14:30:00,41.17,41.22,41.13,41.18,136372.0,40.4646,40.5137,40.4252,40.4744,136372.0
2023-11-02 14:40:00,41.19,41.26,41.16,41.18,142192.0,40.4842,40.553,40.4547,40.4744,142192.0
2023-11-02 14:50:00,41.19,41.21,41.14,41.2,95213.0,40.4842,40.5039,40.4351,40.494,95213.0
2023-11-02 15:00:00,41.2,41.24,41.15,41.23,99490.0,40.494,40.5334,40.4449,40.5235,99490.0
2023-11-02 15:10:00,41.22,41.27,41.2,41.24,82924.0,40.5137,40.5628,40.494,40.5334,82924.0
2023-11-02 15:20:00,41.25,41.25,41.2,41.2,86402.0,40.5432,40.5432,40.494,40.494,86402.0
2023-11-02 15:30:00,41.2,41.33,41.19,41.33,183367.0,40.494,40.6218,40.4842,40.6218,183367.0
2023-11-02 15:40:00,41.33,41.35,41.25,41.32,298778.0,40.6218,40.6415,40.5432,40.612,298778.0
2023-11-02 15:50:00,41.31,41.38,41.26,41.34,471910.0,40.6022,40.671,40.553,40.6316,471910.0
2023-11-03 09:30:00,42.03,42.17,41.98,42.08,643154.0,41.3098,41.4474,41.2607,41.359,643154.0
2023-11-03 09:40:00,42.09,42.48,42.08,42.4,468003.0,41.3688,41.7521,41.359,41.6735,468003.0
2023-11-03 09:50:00,42.4,42.54,42.33,42.44,293626.0,41.6735,41.8111,41.6047,41.7128,293626.0
2023-11-03 10:00:00,42.47,42.68,42.3,42.31,525858.0,41.7423,41.9487,41.5752,41.585,525858.0
2023-11-03 10:10:00,42.34,42.49,42.21,42.45,277333.0,41.6145,41.7619,41.4867,41.7226,277333.0
2023-11-03 10:20:00,42.45,42.45,42.09,42.22,312592.0,41.7226,41.7226,41.3688,41.4966,312592.0
2023-11-03 10:30:00,42.22,42.29,42.08,42.25,284436.0,41.4966,41.5654,41.359,41.5261,284436.0
2023-11-03 10:40:00,42.26,42.31,42.15,42.26,233097.0,41.5359,41.585,41.4278,41.5359,233097.0
2023-11-03 10:50:00,42.26,42.32,42.03,42.31,227468.0,41.5359,41.5949,41.3098,41.585,227468.0
2023-11-03 11:00:00,42.32,42.36,42.19,42.23,172050.0,41.5949,41.6342,41.4671,41.5064,172050.0
2023-11-03 11:10:00,42.23,42.3,42.13,42.24,132483.0,41.5064,41.5752,41.4081,41.5162,132483.0
2023-11-03 11:20:00,42.27,42.36,42.2,42.25,89203.0,41.5457,41.6342,41.4769,41.5261,89203.0
2023-11-03 11:30:00,42.25,42.45,42.25,42.45,116953.0,41.5261,41.7226,41.5261,41.7226,116953.0
2023-11-03 11:40:00,42.44,42.53,42.39,42.5,113283.0,41.7128,41.8013,41.6637,41.7718,113283.0
2023-11-03 11:50:00,42.5,42.61,42.5,42.54,123927.0,41.7718,41.8799,41.7718,41.8111,123927.0
2023-11-03 12:00:00,42.55,42.61,42.52,42.58,137474.0,41.8209,41.8799,41.7914,41.8504,137474.0
2023-11-03 12:10:00,42.58,42.7,42.58,42.68,143411.0,41.8504,41.9683,41.8504,41.9487,143411.0
2023-11-03 12:20:00,42.68,42.76,42.61,42.71,243429.0,41.9487,42.0273,41.8799,41.9782,243429.0
2023-11-03 12:30:00,42.72,42.79,42.7,42.76,99224.0,41.988,42.0568,41.9683,42.0273,99224.0
2023-11-03 12:40:00,42.76,42.77,42.66,42.69,96245.0,42.0273,42.0371,41.929,41.9585,96245.0
2023-11-03 12:50:00,42.67,42.78,42.66,42.77,75776.0,41.9389,42.047,41.929,42.0371,75776.0
2023-11-03 13:00:00,42.76,42.81,42.71,42.71,62248.0,42.0273,42.0765,41.9782,41.9782,62248.0
2023-11-03 13:10:00,42.71,42.73,42.6,42.62,130062.0,41.9782,41.9978,41.8701,41.8897,130062.0
2023-11-03 13:20:00,42.62,42.64,42.5,42.58,139362.0,41.8897,41.9094,41.7718,41.8504,139362.0
2023-11-03 13:30:00,42.57,42.69,42.57,42.66,155753.0,41.8406,41.9585,41.8406,41.929,155753.0
2023-11-03 13:40:00,42.65,42.65,42.53,42.61,83471.0,41.9192,41.9192,41.8013,41.8799,83471.0
2023-11-03 13:50:00,42.61,42.79,42.59,42.73,90787.0,41.8799,42.0568,41.8602,41.9978,90787.0
2023-11-03 14:00:00,42.73,42.74,42.56,42.66,73677.0,41.9978,42.0077,41.8307,41.929,73677.0
2023-11-03 14:10:00,42.66,42.72,42.63,42.67,72457.0,41.929,41.988,41.8995,41.9389,72457.0
2023-11-03 14:20:00,42.69,42.77,42.61,42.76,69296.0,41.9585,42.0371,41.8799,42.0273,69296.0
2023-11-03 14:30:00,42.76,42.79,42.69,42.78,67078.0,42.0273,42.0568,41.9585,42.047,67078.0
2023-11-03 14:40:00,42.79,42.87,42.77,42.86,106093.0,42.0568,42.1354,42.0371,42.1256,106093.0
2023-11-03 14:50:00,42.86,42.89,42.82,42.87,48383.0,42.1256,42.1551,42.0863,42.1354,48383.0
2023-11-03 15:00:00,42.87,42.92,42.8,42.8,146663.0,42.1354,42.1846,42.0666,42.0666,146663.0
2023-11-03 15:10:00,42.81,42.84,42.72,42.74,167888.0,42.0765,42.1059,41.988,42.0077,167888.0
2023-11-03 15:20:00,42.73,42.77,42.65,42.68,99412.0,41.9978,42.0371,41.9192,41.9487,99412.0
2023-11-03 15:30:00,42.68,42.69,42.58,42.68,164389.0,41.9487,41.9585,41.8504,41.9487,164389.0
2023-11-03 15:40:00,42.69,42.7,42.54,42.56,175400.0,41.9585,41.9683,41.8111,41.8307,175400.0
2023-11-03 15:50:00,42.56,42.59,42.45,42.46,369420.0,41.8307,41.8602,41.7226,41.7325,369420.0
2023-11-06 09:30:00,42.67,42.88,42.67,42.77,412927.0,41.9389,42.1453,41.9389,42.0371,412927.0
2023-11-06 09:40:00,42.78,42.78,42.54,42.6,424846.0,42.047,42.047,41.8111,41.8701,424846.0
2023-11-06 09:50:00,42.62,42.7,42.55,42.67,154432.0,41.8897,41.9683,41.8209,41.9389,154432.0
2023-11-06 10:00:00,42.68,42.71,42.54,42.61,152813.0,41.9487,41.9782,41.8111,41.8799,152813.0
2023-11-06 10:10:00,42.61,42.61,42.46,42.59,248023.0,41.8799,41.8799,41.7325,41.8602,248023.0
2023-11-06 10:20:00,42.59,42.71,42.55,42.61,217057.0,41.8602,41.9782,41.8209,41.8799,217057.0
2023-11-06 10:30:00,42.62,42.75,42.57,42.74,106161.0,41.8897,42.0175,41.8406,42.0077,106161.0
2023-11-06 10:40:00,42.75,42.79,42.58,42.58,126278.0,42.0175,42.0568,41.8504,41.8504,126278.0
2023-11-06 10:50:00,42.6,42.68,42.58,42.66,90181.0,41.8701,41.9487,41.8504,41.929,90181.0
2023-11-06 11:00:00,42.66,42.77,42.64,42.76,106243.0,41.929,42.0371,41.9094,42.0273,106243.0
2023-11-06 11:10:00,42.75,42.75,42.65,42.73,48036.0,42.0175,42.0175,41.9192,41.9978,48036.0
2023-11-06 11:20:00,42.74,42.75,42.64,42.67,86487.0,42.0077,42.0175,41.9094,41.9389,86487.0
2023-11-06 11:30:00,42.66,42.69,42.6,42.62,62581.0,41.929,41.9585,41.8701,41.8897,62581.0
2023-11-06 11:40:00,42.63,42.66,42.54,42.57,70422.0,41.8995,41.929,41.8111,41.8406,70422.0
2023-11-06 11:50:00,42.57,42.72,42.57,42.69,55816.0,41.8406,41.988,41.8406,41.9585,55816.0
2023-11-06 12:00:00,42.69,42.71,42.61,42.64,50153.0,41.9585,41.9782,41.8799,41.9094,50153.0
2023-11-06 12:10:00,42.64,42.64,42.56,42.58,54711.0,41.9094,41.9094,41.8307,41.8504,54711.0
2023-11-06 12:20:00,42.57,42.59,42.5,42.55,53859.0,41.8406,41.8602,41.7718,41.8209,53859.0
2023-11-06 12:30:00,42.55,42.58,42.49,42.52,57246.0,41.8209,41.8504,41.7619,41.7914,57246.0
2023-11-06 12:40:00,42.52,42.54,42.44,42.45,98303.0,41.7914,41.8111,41.7128,41.7226,98303.0
2023-11-06 12:50:00,42.46,42.54,42.38,42.52,251490.0,41.7325,41.8111,41.6538,41.7914,251490.0
2023-11-06 13:00:00,42.53,42.53,42.38,42.39,148772.0,41.8013,41.8013,41.6538,41.6637,148772.0
2023-11-06 13:10:00,42.39,42.4,42.22,42.25,184117.0,41.6637,41.6735,41.4966,41.5261,184117.0
2023-11-06 13:20:00,42.24,42.32,42.15,42.3,214656.0,41.5162,41.5949,41.4278,41.5752,214656.0
2023-11-06 13:30:00,42.3,42.39,42.24,42.37,70279.0,41.5752,41.6637,41.5162,41.644,70279.0
2023-11-06 13:40:00,42.38,42.4,42.27,42.31,80628.0,41.6538,41.6735,41.5457,41.585,80628.0
2023-11-06 13:50:00,42.3,42.34,42.24,42.33,79083.0,41.5752,41.6145,41.5162,41.6047,79083.0
2023-11-06 14:00:00,42.33,42.37,42.18,42.21,164890.0,41.6047,41.644,41.4573,41.4867,164890.0
2023-11-06 14:10:00,42.21,42.28,42.16,42.26,198667.0,41.4867,41.5555,41.4376,41.5359,198667.0
2023-11-06 14:20:00,42.27,42.32,42.22,42.32,65468.0,41.5457,41.5949,41.4966,41.5949,65468.0
2023-11-06 14:30:00,42.32,42.42,42.29,42.39,141265.0,41.5949,41.6931,41.5654,41.6637,141265.0
2023-11-06 14:40:00,42.39,42.55,42.38,42.48,110670.0,41.6637,41.8209,41.6538,41.7521,110670.0
2023-11-06 14:50:00,42.48,42.58,42.48,42.56,109447.0,41.7521,41.8504,41.7521,41.8307,109447.0
2023-11-06 15:00:00,42.56,42.58,42.5,42.53,76640.0,41.8307,41.8504,41.7718,41.8013,76640.0
2023-11-06 15:10:00,42.54,42.61,42.53,42.56,93642.0,41.8111,41.8799,41.8013,41.8307,93642.0
2023-11-06 15:20:00,42.54,42.56,42.48,42.54,47843.0,41.8111,41.8307,41.7521,41.8111,47843.0
2023-11-06 15:30:00,42.54,42.58,42.49,42.52,76437.0,41.8111,41.8504,41.7619,41.7914,76437.0
2023-11-06 15:40:00,42.52,42.55,42.44,42.52,128137.0,41.7914,41.8209,41.7128,41.7914,128137.0
2023-11-06 15:50:00,42.51,42.76,42.48,42.73,907529.0,41.7816,42.0273,41.7521,41.9978,907529.0
2023-11-07 09:30:00,42.71,42.74,42.37,42.42,356854.0,41.9782,42.0077,41.644,41.6931,356854.0
2023-11-07 09:40:00,42.43,42.55,42.4,42.48,298373.0,41.703,41.8209,41.6735,41.7521,298373.0
2023-11-07 09:50:00,42.48,42.69,42.47,42.69,223130.0,41.7521,41.9585,41.7423,41.9585,223130.0
2023-11-07 10:00:00,42.69,42.83,42.66,42.69,222116.0,41.9585,42.0961,41.929,41.9585,222116.0
2023-11-07 10:10:00,42.68,42.77,42.64,42.76,130033.0,41.9487,42.0371,41.9094,42.0273,130033.0
2023-11-07 10:20:00,42.76,42.96,42.73,42.95,194768.0,42.0273,42.2239,41.9978,42.2141,194768.0
2023-11-07 10:30:00,42.95,43.09,42.92,43.07,134170.0,42.2141,42.3517,42.1846,42.332,134170.0
2023-11-07 10:40:00,43.07,43.17,43.05,43.16,145932.0,42.332,42.4303,42.3123,42.4205,145932.0
2023-11-07 10:50:00,43.15,43.24,43.11,43.16,235314.0,42.4106,42.4991,42.3713,42.4205,235314.0
2023-11-07 11:00:00,43.16,43.17,43.08,43.08,65951.0,42.4205,42.4303,42.3418,42.3418,65951.0
2023-11-07 11:10:00,43.08,43.14,43.06,43.07,65860.0,42.3418,42.4008,42.3222,42.332,65860.0
2023-11-07 11:20:00,43.07,43.14,43.07,43.12,65018.0,42.332,42.4008,42.332,42.3811,65018.0
2023-11-07 11:30:00,43.12,43.23,43.12,43.21,116814.0,42.3811,42.4893,42.3811,42.4696,116814.0
2023-11-07 11:40:00,43.21,43.26,43.01,43.05,197522.0,42.4696,42.5187,42.273,42.3123,197522.0
2023-11-07 11:50:00,43.06,43.12,43.04,43.07,64460.0,42.3222,42.3811,42.3025,42.332,64460.0
2023-11-07 12:00:00,43.06,43.06,42.92,42.96,161973.0,42.3222,42.3222,42.1846,42.2239,161973.0
2023-11-07 12:10:00,42.96,42.97,42.83,42.91,136905.0,42.2239,42.2337,42.0961,42.1747,136905.0
2023-11-07 12:20:00,42.92,42.98,42.89,42.9,59003.0,42.1846,42.2435,42.1551,42.1649,59003.0
2023-11-07 12:30:00,42.9,42.97,42.77,42.94,135510.0,42.1649,42.2337,42.0371,42.2042,135510.0
2023-11-07 12:40:00,42.93,43.04,42.89,42.91,90313.0,42.1944,42.3025,42.1551,42.1747,90313.0
2023-11-07 12:50:00,42.91,43.02,42.88,43.02,115261.0,42.1747,42.2829,42.1453,42.2829,115261.0
2023-11-07 13:00:00,43.02,43.15,42.98,43.14,87761.0,42.2829,42.4106,42.2435,42.4008,87761.0
2023-11-07 13:10:00,43.15,43.17,43.11,43.16,55702.0,42.4106,42.4303,42.3713,42.4205,55702.0
2023-11-07 13:20:00,43.16,43.18,43.08,43.12,74598.0,42.4205,42.4401,42.3418,42.3811,74598.0
2023-11-07 13:30:00,43.12,43.21,43.12,43.21,56621.0,42.3811,42.4696,42.3811,42.4696,56621.0
2023-11-07 13:40:00,43.21,43.22,43.14,43.2,51073.0,42.4696,42.4794,42.4008,42.4598,51073.0
2023-11-07 13:50:00,43.21,43.24,43.09,43.18,159243.0,42.4696,42.4991,42.3517,42.4401,159243.0
2023-11-07 14:00:00,43.18,43.24,43.13,43.18,64167.0,42.4401,42.4991,42.391,42.4401,64167.0
2023-11-07 14:10:00,43.18,43.22,43.15,43.19,35764.0,42.4401,42.4794,42.4106,42.4499,35764.0
2023-11-07 14:20:00,43.19,43.24,43.18,43.2,37071.0,42.4499,42.4991,42.4401,42.4598,37071.0
2023-11-07 14:30:00,43.21,43.24,43.16,43.16,88721.0,42.4696,42.4991,42.4205,42.4205,88721.0
2023-11-07 14:40:00,43.16,43.18,43.06,43.11,105411.0,42.4205,42.4401,42.3222,42.3713,105411.0
2023-11-07 14:50:00,43.11,43.14,43.06,43.08,74185.0,42.3713,42.4008,42.3222,42.3418,74185.0
2023-11-07 15:00:00,43.08,43.15,43.03,43.04,85797.0,42.3418,42.4106,42.2927,42.3025,85797.0
2023-11-07 15:10:00,43.05,43.12,43.0,43.12,113243.0,42.3123,42.3811,42.2632,42.3811,113243.0
2023-11-07 15:20:00,43.11,43.18,43.06,43.17,135577.0,42.3713,42.4401,42.3222,42.4303,135577.0
2023-11-07 15:30:00,43.17,43.26,43.17,43.26,76777.0,42.4303,42.5187,42.4303,42.5187,76777.0
2023-11-07 15:40:00,43.26,43.28,43.19,43.19,92610.0,42.5187,42.5384,42.4499,42.4499,92610.0
2023-11-07 15:50:00,43.19,43.19,42.88,43.06,570717.0,42.4499,42.4499,42.1453,42.3222,570717.0
2023-11-08 09:30:00,43.25,43.37,43.21,43.3,332342.0,42.5089,42.6269,42.4696,42.5581,332342.0
2023-11-08 09:40:00,43.3,43.4,43.24,43.36,112474.0,42.5581,42.6564,42.4991,42.617,112474.0
2023-11-08 09:50:00,43.37,43.42,43.25,43.31,147962.0,42.6269,42.676,42.5089,42.5679,147962.0
2023-11-08 10:00:00,43.31,43.33,43.05,43.2,294706.0,42.5679,42.5875,42.3123,42.4598,294706.0
2023-11-08 10:10:00,43.21,43.26,43.09,43.18,191094.0,42.4696,42.5187,42.3517,42.4401,191094.0
2023-11-08 10:20:00,43.18,43.18,43.01,43.08,127059.0,42.4401,42.4401,42.273,42.3418,127059.0
2023-11-08 10:30:00,43.07,43.13,42.98,43.02,355281.0,42.332,42.391,42.2435,42.2829,355281.0
2023-11-08 10:40:00,43.02,43.13,42.99,43.09,185379.0,42.2829,42.391,42.2534,42.3517,185379.0
2023-11-08 10:50:00,43.1,43.1,42.95,42.97,129596.0,42.3615,42.3615,42.2141,42.2337,129596.0
2023-11-08 11:00:00,42.98,43.05,42.93,42.96,97548.0,42.2435,42.3123,42.1944,42.2239,97548.0
2023-11-08 11:10:00,42.96,43.15,42.95,43.11,235380.0,42.2239,42.4106,42.2141,42.3713,235380.0
2023-11-08 11:20:00,43.11,43.11,42.86,42.95,216367.0,42.3713,42.3713,42.1256,42.2141,216367.0
2023-11-08 11:30:00,42.95,43.02,42.9,42.92,226485.0,42.2141,42.2829,42.1649,42.1846,226485.0
2023-11-08 11:40:00,42.93,43.06,42.9,42.97,89016.0,42.1944,42.3222,42.1649,42.2337,89016.0
2023-11-08 11:50:00,42.96,42.96,42.81,42.82,176891.0,42.2239,42.2239,42.0765,42.0863,176891.0
2023-11-08 12:00:00,42.82,42.84,42.47,42.54,399026.0,42.0863,42.1059,41.7423,41.8111,399026.0
2023-11-08 12:10:00,42.53,42.69,42.51,42.66,175159.0,41.8013,41.9585,41.7816,41.929,175159.0
2023-11-08 12:20:00,42.66,42.72,42.6,42.66,158203.0,41.929,41.988,41.8701,41.929,158203.0
2023-11-08 12:30:00,42.65,42.76,42.57,42.76,193271.0,41.9192,42.0273,41.8406,42.0273,193271.0
2023-11-08 12:40:00,42.75,42.77,42.7,42.74,124865.0,42.0175,42.0371,41.9683,42.0077,124865.0
2023-11-08 12:50:00,42.74,42.75,42.66,42.75,57051.0,42.0077,42.0175,41.929,42.0175,57051.0
2023-11-08 13:00:00,42.74,42.94,42.69,42.92,207748.0,42.0077,42.2042,41.9585,42.1846,207748.0
2023-11-08 13:10:00,42.9,42.9,42.75,42.75,124814.0,42.1649,42.1649,42.0175,42.0175,124814.0
2023-11-08 13:20:00,42.76,42.92,42.7,42.91,105775.0,42.0273,42.1846,41.9683,42.1747,105775.0
2023-11-08 13:30:00,42.91,43.0,42.89,42.97,86117.0,42.1747,42.2632,42.1551,42.2337,86117.0
2023-11-08 13:40:00,42.96,43.01,42.93,42.96,50519.0,42.2239,42.273,42.1944,42.2239,50519.0
2023-11-08 13:50:00,42.97,43.0,42.93,42.96,33246.0,42.2337,42.2632,42.1944,42.2239,33246.0
2023-11-08 14:00:00,42.96,43.12,42.93,43.1,86323.0,42.2239,42.3811,42.1944,42.3615,86323.0
2023-11-08 14:10:00,43.1,43.1,43.04,43.07,42339.0,42.3615,42.3615,42.3025,42.332,42339.0
2023-11-08 14:20:00,43.06,43.12,43.06,43.1,56773.0,42.3222,42.3811,42.3222,42.3615,56773.0
2023-11-08 14:30:00,43.1,43.15,42.97,43.08,127755.0,42.3615,42.4106,42.2337,42.3418,127755.0
2023-11-08 14:40:00,43.09,43.1,43.01,43.04,41834.0,42.3517,42.3615,42.273,42.3025,41834.0
2023-11-08 14:50:00,43.03,43.05,42.93,42.95,63056.0,42.2927,42.3123,42.1944,42.2141,63056.0
2023-11-08 15:00:00,42.95,43.04,42.94,42.98,63200.0,42.2141,42.3025,42.2042,42.2435,63200.0
2023-11-08 15:10:00,43.0,43.08,42.96,43.05,58683.0,42.2632,42.3418,42.2239,42.3123,58683.0
2023-11-08 15:20:00,43.05,43.1,43.03,43.07,47802.0,42.3123,42.3615,42.2927,42.332,47802.0
2023-11-08 15:30:00,43.07,43.11,43.01,43.1,51854.0,42.332,42.3713,42.273,42.3615,51854.0
2023-11-08 15:40:00,43.1,43.32,43.1,43.21,131034.0,42.3615,42.5777,42.3615,42.4696,131034.0
2023-11-08 15:50:00,43.21,43.28,43.12,43.16,226600.0,42.4696,42.5384,42.3811,42.4205,226600.0
2023-11-09 09:30:00,43.46,43.49,43.12,43.12,250426.0,42.7153,42.7448,42.3811,42.3811,250426.0
2023-11-09 09:40:00,43.12,43.24,43.04,43.11,375632.0,42.3811,42.4991,42.3025,42.3713,375632.0
2023-11-09 09:50:00,43.11,43.31,43.06,43.31,114088.0,42.3713,42.5679,42.3222,42.5679,114088.0
2023-11-09 10:00:00,43.31,43.39,42.89,42.98,236668.0,42.5679,42.6465,42.1551,42.2435,236668.0
2023-11-09 10:10:00,42.98,43.03,42.89,42.93,156148.0,42.2435,42.2927,42.1551,42.1944,156148.0
2023-11-09 10:20:00,42.92,42.98,42.86,42.9,107557.0,42.1846,42.2435,42.1256,42.1649,107557.0
2023-11-09 10:30:00,42.9,42.96,42.79,42.88,277017.0,42.1649,42.2239,42.0568,42.1453,277017.0
2023-11-09 10:40:00,42.87,42.95,42.78,42.89,144569.0,42.1354,42.2141,42.047,42.1551,144569.0
2023-11-09 10:50:00,42.89,43.06,42.89,43.05,109083.0,42.1551,42.3222,42.1551,42.3123,109083.0
2023-11-09 11:00:00,43.04,43.27,43.03,43.25,161285.0,42.3025,42.5286,42.2927,42.5089,161285.0
2023-11-09 11:10:00,43.25,43.31,43.21,43.23,206693.0,42.5089,42.5679,42.4696,42.4893,206693.0
2023-11-09 11:20:00,43.23,43.26,43.16,43.16,63203.0,42.4893,42.5187,42.4205,42.4205,63203.0
2023-11-09 11:30:00,43.18,43.26,43.15,43.18,105802.0,42.4401,42.5187,42.4106,42.4401,105802.0
2023-11-09 11:40:00,43.18,43.3,43.14,43.26,72049.0,42.4401,42.5581,42.4008,42.5187,72049.0
2023-11-09 11:50:00,43.28,43.37,43.23,43.28,117125.0,42.5384,42.6269,42.4893,42.5384,117125.0
2023-11-09 12:00:00,43.28,43.31,43.24,43.29,55234.0,42.5384,42.5679,42.4991,42.5482,55234.0
2023-11-09 12:10:00,43.28,43.29,43.12,43.13,74371.0,42.5384,42.5482,42.3811,42.391,74371.0
2023-11-09 12:20:00,43.14,43.19,43.09,43.11,47992.0,42.4008,42.4499,42.3517,42.3713,47992.0
2023-11-09 12:30:00,43.11,43.17,43.07,43.08,49751.0,42.3713,42.4303,42.332,42.3418,49751.0
2023-11-09 12:40:00,43.08,43.21,43.08,43.2,61081.0,42.3418,42.4696,42.3418,42.4598,61081.0
2023-11-09 12:50:00,43.2,43.27,43.19,43.23,143961.0,42.4598,42.5286,42.4499,42.4893,143961.0
2023-11-09 13:00:00,43.23,43.24,42.5,42.6,772572.0,42.4893,42.4991,41.7718,41.8701,772572.0
2023-11-09 13:10:00,42.6,42.97,42.56,42.75,457127.0,41.8701,42.2337,41.8307,42.0175,457127.0
2023-11-09 13:20:00,42.74,42.95,42.73,42.87,155204.0,42.0077,42.2141,41.9978,42.1354,155204.0
2023-11-09 13:30:00,42.87,42.94,42.74,42.77,219286.0,42.1354,42.2042,42.0077,42.0371,219286.0
2023-11-09 13:40:00,42.77,42.78,42.6,42.66,126015.0,42.0371,42.047,41.8701,41.929,126015.0
2023-11-09 13:50:00,42.68,42.7,42.51,42.59,115564.0,41.9487,41.9683,41.7816,41.8602,115564.0
2023-11-09 14:00:00,42.59,42.59,42.25,42.43,388633.0,41.8602,41.8602,41.5261,41.703,388633.0
2023-11-09 14:10:00,42.42,42.42,42.13,42.19,305135.0,41.6931,41.6931,41.4081,41.4671,305135.0
2023-11-09 14:20:00,42.19,42.51,42.18,42.4,186116.0,41.4671,41.7816,41.4573,41.6735,186116.0
2023-11-09 14:30:00,42.39,42.47,42.14,42.26,354318.0,41.6637,41.7423,41.4179,41.5359,354318.0
2023-11-09 14:40:00,42.26,42.27,42.08,42.25,323008.0,41.5359,41.5457,41.359,41.5261,323008.0
2023-11-09 14:50:00,42.24,42.24,42.06,42.1,80162.0,41.5162,41.5162,41.3393,41.3786,80162.0
2023-11-09 15:00:00,42.11,42.17,41.99,42.17,253655.0,41.3885,41.4474,41.2705,41.4474,253655.0
2023-11-09 15:10:00,42.16,42.26,42.13,42.2,155894.0,41.4376,41.5359,41.4081,41.4769,155894.0
2023-11-09 15:20:00,42.2,42.22,42.07,42.09,284605.0,41.4769,41.4966,41.3491,41.3688,284605.0
2023-11-09 15:30:00,42.09,42.17,42.0,42.03,157364.0,41.3688,41.4474,41.2803,41.3098,157364.0
2023-11-09 15:40:00,42.03,42.08,41.99,42.03,278096.0,41.3098,41.359,41.2705,41.3098,278096.0
2023-11-09 15:50:00,42.03,42.14,41.99,42.12,526356.0,41.3098,41.4179,41.2705,41.3983,526356.0
2023-11-10 09:30:00,42.72,42.73,42.4,42.63,510064.0,41.988,41.9978,41.6735,41.8995,510064.0
2023-11-10 09:40:00,42.64,42.79,42.63,42.71,166924.0,41.9094,42.0568,41.8995,41.9782,166924.0
2023-11-10 09:50:00,42.72,42.74,42.6,42.67,185199.0,41.988,42.0077,41.8701,41.9389,185199.0
2023-11-10 10:00:00,42.65,42.67,42.45,42.49,309572.0,41.9192,41.9389,41.7226,41.7619,309572.0
2023-11-10 10:10:00,42.46,42.62,42.42,42.57,96177.0,41.7325,41.8897,41.6931,41.8406,96177.0
2023-11-10 10:20:00,42.58,42.63,42.32,42.38,172089.0,41.8504,41.8995,41.5949,41.6538,172089.0
2023-11-10 10:30:00,42.38,42.44,42.29,42.32,119193.0,41.6538,41.7128,41.5654,41.5949,119193.0
2023-11-10 10:40:00,42.31,42.55,42.27,42.46,91632.0,41.585,41.8209,41.5457,41.7325,91632.0
2023-11-10 10:50:00,42.47,42.56,42.44,42.55,92605.0,41.7423,41.8307,41.7128,41.8209,92605.0
2023-11-10 11:00:00,42.55,42.9,42.55,42.86,324240.0,41.8209,42.1649,41.8209,42.1256,324240.0
2023-11-10 11:10:00,42.87,42.98,42.83,42.92,176102.0,42.1354,42.2435,42.0961,42.1846,176102.0
2023-11-10 11:20:00,42.93,42.97,42.86,42.91,76076.0,42.1944,42.2337,42.1256,42.1747,76076.0
2023-11-10 11:30:00,42.91,42.93,42.77,42.85,117377.0,42.1747,42.1944,42.0371,42.1158,117377.0
2023-11-10 11:40:00,42.86,42.95,42.85,42.86,58865.0,42.1256,42.2141,42.1158,42.1256,58865.0
2023-11-10 11:50:00,42.85,42.96,42.85,42.95,49114.0,42.1158,42.2239,42.1158,42.2141,49114.0
2023-11-10 12:00:00,42.95,43.15,42.93,43.13,425262.0,42.2141,42.4106,42.1944,42.391,425262.0
2023-11-10 12:10:00,43.14,43.17,43.07,43.12,83950.0,42.4008,42.4303,42.332,42.3811,83950.0
2023-11-10 12:20:00,43.12,43.15,43.1,43.12,43989.0,42.3811,42.4106,42.3615,42.3811,43989.0
2023-11-10 12:30:00,43.13,43.5,43.13,43.47,293930.0,42.391,42.7546,42.391,42.7252,293930.0
2023-11-10 12:40:00,43.48,43.53,43.43,43.45,119472.0,42.735,42.7841,42.6858,42.7055,119472.0
2023-11-10 12:50:00,43.46,43.62,43.43,43.53,241308.0,42.7153,42.8726,42.6858,42.7841,241308.0
2023-11-10 13:00:00,43.53,43.55,43.44,43.45,92368.0,42.7841,42.8038,42.6957,42.7055,92368.0
2023-11-10 13:10:00,43.45,43.48,43.37,43.45,100879.0,42.7055,42.735,42.6269,42.7055,100879.0
2023-11-10 13:20:00,43.48,43.67,43.46,43.6,178895.0,42.735,42.9217,42.7153,42.8529,178895.0
2023-11-10 13:30:00,43.6,43.73,43.6,43.72,134544.0,42.8529,42.9807,42.8529,42.9709,134544.0
2023-11-10 13:40:00,43.73,43.82,43.72,43.8,164461.0,42.9807,43.0692,42.9709,43.0495,164461.0
2023-11-10 13:50:00,43.79,43.8,43.7,43.75,67572.0,43.0397,43.0495,42.9512,43.0004,67572.0
2023-11-10 14:00:00,43.75,43.79,43.72,43.78,62765.0,43.0004,43.0397,42.9709,43.0298,62765.0
2023-11-10 14:10:00,43.79,43.87,43.78,43.83,76121.0,43.0397,43.1183,43.0298,43.079,76121.0
2023-11-10 14:20:00,43.83,43.87,43.78,43.84,77730.0,43.079,43.1183,43.0298,43.0888,77730.0
2023-11-10 14:30:00,43.84,43.85,43.76,43.82,247138.0,43.0888,43.0986,43.0102,43.0692,247138.0
2023-11-10 14:40:00,43.82,43.85,43.81,43.83,96061.0,43.0692,43.0986,43.0593,43.079,96061.0
2023-11-10 14:50:00,43.83,43.87,43.78,43.79,143165.0,43.079,43.1183,43.0298,43.0397,143165.0
2023-11-10 15:00:00,43.8,43.86,43.78,43.86,79050.0,43.0495,43.1085,43.0298,43.1085,79050.0
2023-11-10 15:10:00,43.85,43.94,43.78,43.94,182181.0,43.0986,43.1871,43.0298,43.1871,182181.0
2023-11-10 15:20:00,43.94,44.01,43.88,44.0,105790.0,43.1871,43.2559,43.1281,43.2461,105790.0
2023-11-10 15:30:00,44.0,44.07,43.96,44.0,377089.0,43.2461,43.3149,43.2068,43.2461,377089.0
2023-11-10 15:40:00,43.99,44.15,43.97,44.08,323124.0,43.2362,43.3935,43.2166,43.3247,323124.0
2023-11-10 15:50:00,44.09,44.16,44.03,44.08,390718.0,43.3345,43.4033,43.2756,43.3247,390718.0
2023-11-13 09:30:00,43.65,43.75,43.44,43.47,375129.0,42.9021,43.0004,42.6957,42.7252,375129.0
2023-11-13 09:40:00,43.48,43.53,43.46,43.52,141033.0,42.735,42.7841,42.7153,42.7743,141033.0
2023-11-13 09:50:00,43.52,43.58,43.4,43.53,149477.0,42.7743,42.8333,42.6564,42.7841,149477.0
2023-11-13 10:00:00,43.52,43.62,43.44,43.54,133138.0,42.7743,42.8726,42.6957,42.794,133138.0
2023-11-13 10:10:00,43.54,43.64,43.46,43.61,197808.0,42.794,42.8922,42.7153,42.8628,197808.0
2023-11-13 10:20:00,43.6,43.64,43.52,43.62,91826.0,42.8529,42.8922,42.7743,42.8726,91826.0
2023-11-13 10:30:00,43.62,43.71,43.58,43.65,138514.0,42.8726,42.961,42.8333,42.9021,138514.0
2023-11-13 10:40:00,43.64,43.81,43.64,43.73,91056.0,42.8922,43.0593,42.8922,42.9807,91056.0
2023-11-13 10:50:00,43.72,43.85,43.7,43.79,110973.0,42.9709,43.0986,42.9512,43.0397,110973.0
2023-11-13 11:00:00,43.79,43.87,43.74,43.84,131206.0,43.0397,43.1183,42.9905,43.0888,131206.0
2023-11-13 11:10:00,43.84,43.9,43.77,43.85,121794.0,43.0888,43.1478,43.02,43.0986,121794.0
2023-11-13 11:20:00,43.85,44.02,43.82,44.02,62686.0,43.0986,43.2657,43.0692,43.2657,62686.0
2023-11-13 11:30:00,44.02,44.05,43.97,44.0,76243.0,43.2657,43.2952,43.2166,43.2461,76243.0
2023-11-13 11:40:00,44.0,44.26,44.0,44.17,204104.0,43.2461,43.5016,43.2461,43.4132,204104.0
2023-11-13 11:50:00,44.18,44.22,44.15,44.17,115464.0,43.423,43.4623,43.3935,43.4132,115464.0
2023-11-13 12:00:00,44.17,44.21,44.09,44.11,65198.0,43.4132,43.4525,43.3345,43.3542,65198.0
2023-11-13 12:10:00,44.11,44.14,43.97,44.02,118015.0,43.3542,43.3837,43.2166,43.2657,118015.0
2023-11-13 12:20:00,44.01,44.17,44.0,44.09,88165.0,43.2559,43.4132,43.2461,43.3345,88165.0
2023-11-13 12:30:00,44.1,44.11,44.0,44.09,49217.0,43.3444,43.3542,43.2461,43.3345,49217.0
2023-11-13 12:40:00,44.08,44.11,43.93,43.96,70270.0,43.3247,43.3542,43.1773,43.2068,70270.0
2023-11-13 12:50:00,43.96,44.04,43.95,44.04,29699.0,43.2068,43.2854,43.1969,43.2854,29699.0
2023-11-13 13:00:00,44.03,44.03,43.9,43.91,61648.0,43.2756,43.2756,43.1478,43.1576,61648.0
2023-11-13 13:10:00,43.91,44.07,43.9,44.05,56348.0,43.1576,43.3149,43.1478,43.2952,56348.0
2023-11-13 13:20:00,44.06,44.06,43.91,43.92,68607.0,43.305,43.305,43.1576,43.1674,68607.0
2023-11-13 13:30:00,43.92,44.01,43.84,44.0,133801.0,43.1674,43.2559,43.0888,43.2461,133801.0
2023-11-13 13:40:00,44.0,44.17,43.98,44.14,80440.0,43.2461,43.4132,43.2264,43.3837,80440.0
2023-11-13 13:50:00,44.14,44.18,44.01,44.02,39897.0,43.3837,43.423,43.2559,43.2657,39897.0
2023-11-13 14:00:00,44.03,44.1,43.98,44.07,34206.0,43.2756,43.3444,43.2264,43.3149,34206.0
2023-11-13 14:10:00,44.07,44.1,44.01,44.05,35640.0,43.3149,43.3444,43.2559,43.2952,35640.0
2023-11-13 14:20:00,44.05,44.15,44.0,44.15,34169.0,43.2952,43.3935,43.2461,43.3935,34169.0
2023-11-13 14:30:00,44.15,44.19,44.09,44.16,42665.0,43.3935,43.4328,43.3345,43.4033,42665.0
2023-11-13 14:40:00,44.16,44.2,44.13,44.14,49681.0,43.4033,43.4426,43.3738,43.3837,49681.0
2023-11-13 14:50:00,44.15,44.15,44.0,44.05,65814.0,43.3935,43.3935,43.2461,43.2952,65814.0
2023-11-13 15:00:00,44.04,44.06,43.96,44.06,84563.0,43.2854,43.305,43.2068,43.305,84563.0
2023-11-13 15:10:00,44.06,44.11,44.03,44.09,75173.0,43.305,43.3542,43.2756,43.3345,75173.0
2023-11-13 15:20:00,44.1,44.15,44.08,44.09,53544.0,43.3444,43.3935,43.3247,43.3345,53544.0
2023-11-13 15:30:00,44.09,44.1,44.02,44.03,76464.0,43.3345,43.3444,43.2657,43.2756,76464.0
2023-11-13 15:40:00,44.03,44.06,44.0,44.04,428852.0,43.2756,43.305,43.2461,43.2854,428852.0
2023-11-13 15:50:00,44.04,44.06,43.89,43.92,1453533.0,43.2854,43.305,43.138,43.1674,1453533.0
2023-11-14 09:30:00,45.77,45.96,45.68,45.91,937896.0,44.9857,45.1725,44.8973,45.1233,937896.0
2023-11-14 09:40:00,45.91,46.17,45.86,46.04,283379.0,45.1233,45.3789,45.0742,45.2511,283379.0
2023-11-14 09:50:00,46.04,46.26,46.01,46.23,375739.0,45.2511,45.4673,45.2216,45.4379,375739.0
2023-11-14 10:00:00,46.24,46.41,46.14,46.24,639690.0,45.4477,45.6148,45.3494,45.4477,639690.0
2023-11-14 10:10:00,46.24,46.38,46.21,46.33,173821.0,45.4477,45.5853,45.4182,45.5361,173821.0
2023-11-14 10:20:00,46.33,46.51,46.26,46.51,409059.0,45.5361,45.7131,45.4673,45.7131,409059.0
2023-11-14 10:30:00,46.51,46.61,46.48,46.56,213898.0,45.7131,45.8113,45.6836,45.7622,213898.0
2023-11-14 10:40:00,46.57,46.66,46.5,46.61,271136.0,45.772,45.8605,45.7032,45.8113,271136.0
2023-11-14 10:50:00,46.62,46.62,46.49,46.54,128134.0,45.8212,45.8212,45.6934,45.7425,128134.0
2023-11-14 11:00:00,46.55,46.64,46.55,46.62,90499.0,45.7524,45.8408,45.7524,45.8212,90499.0
2023-11-14 11:10:00,46.61,46.77,46.6,46.63,213999.0,45.8113,45.9686,45.8015,45.831,213999.0
2023-11-14 11:20:00,46.64,46.7,46.61,46.69,63827.0,45.8408,45.8998,45.8113,45.89,63827.0
2023-11-14 11:30:00,46.68,46.69,46.6,46.6,65019.0,45.8801,45.89,45.8015,45.8015,65019.0
2023-11-14 11:40:00,46.6,46.72,46.55,46.58,96028.0,45.8015,45.9195,45.7524,45.7819,96028.0
2023-11-14 11:50:00,46.58,46.59,46.37,46.38,165458.0,45.7819,45.7917,45.5755,45.5853,165458.0
2023-11-14 12:00:00,46.38,46.47,46.26,46.31,187411.0,45.5853,45.6737,45.4673,45.5165,187411.0
2023-11-14 12:10:00,46.32,46.34,46.28,46.3,104260.0,45.5263,45.546,45.487,45.5067,104260.0
2023-11-14 12:20:00,46.29,46.33,46.22,46.28,152149.0,45.4968,45.5361,45.428,45.487,152149.0
2023-11-14 12:30:00,46.29,46.43,46.28,46.42,91755.0,45.4968,45.6344,45.487,45.6246,91755.0
2023-11-14 12:40:00,46.42,46.46,46.34,46.46,101455.0,45.6246,45.6639,45.546,45.6639,101455.0
2023-11-14 12:50:00,46.46,46.5,46.4,46.47,53429.0,45.6639,45.7032,45.6049,45.6737,53429.0
2023-11-14 13:00:00,46.48,46.53,46.44,46.47,84505.0,45.6836,45.7327,45.6443,45.6737,84505.0
2023-11-14 13:10:00,46.48,46.48,46.39,46.43,82298.0,45.6836,45.6836,45.5951,45.6344,82298.0
2023-11-14 13:20:00,46.42,46.51,46.4,46.5,59571.0,45.6246,45.7131,45.6049,45.7032,59571.0
2023-11-14 13:30:00,46.51,46.59,46.48,46.55,95797.0,45.7131,45.7917,45.6836,45.7524,95797.0
2023-11-14 13:40:00,46.55,46.56,46.42,46.48,59177.0,45.7524,45.7622,45.6246,45.6836,59177.0
2023-11-14 13:50:00,46.49,46.51,46.32,46.32,92889.0,45.6934,45.7131,45.5263,45.5263,92889.0
2023-11-14 14:00:00,46.32,46.34,46.17,46.25,162253.0,45.5263,45.546,45.3789,45.4575,162253.0
2023-11-14 14:10:00,46.25,46.32,46.16,46.3,194916.0,45.4575,45.5263,45.3691,45.5067,194916.0
2023-11-14 14:20:00,46.3,46.43,46.27,46.41,66290.0,45.5067,45.6344,45.4772,45.6148,66290.0
2023-11-14 14:30:00,46.42,46.54,46.42,46.54,65267.0,45.6246,45.7425,45.6246,45.7425,65267.0
2023-11-14 14:40:00,46.55,46.61,46.53,46.59,74870.0,45.7524,45.8113,45.7327,45.7917,74870.0
2023-11-14 14:50:00,46.59,46.7,46.59,46.69,117257.0,45.7917,45.8998,45.7917,45.89,117257.0
2023-11-14 15:00:00,46.69,46.8,46.65,46.78,101420.0,45.89,45.9981,45.8507,45.9784,101420.0
2023-11-14 15:10:00,46.78,46.87,46.77,46.85,154509.0,45.9784,46.0669,45.9686,46.0472,154509.0
2023-11-14 15:20:00,46.84,46.86,46.73,46.81,196936.0,46.0374,46.0571,45.9293,46.0079,196936.0
2023-11-14 15:30:00,46.81,46.84,46.71,46.76,108606.0,46.0079,46.0374,45.9096,45.9588,108606.0
2023-11-14 15:40:00,46.75,46.8,46.61,46.61,127250.0,45.9489,45.9981,45.8113,45.8113,127250.0
2023-11-14 15:50:00,46.6,46.6,46.33,46.47,459461.0,45.8015,45.8015,45.5361,45.6737,459461.0
2023-11-15 09:30:00,46.88,47.09,46.87,46.97,485593.0,46.0767,46.2831,46.0669,46.1652,485593.0
2023-11-15 09:40:00,46.96,47.0,46.8,46.88,367685.0,46.1554,46.1947,45.9981,46.0767,367685.0
2023-11-15 09:50:00,46.89,46.9,46.66,46.82,177629.0,46.0865,46.0964,45.8605,46.0177,177629.0
2023-11-15 10:00:00,46.83,46.96,46.78,46.96,148134.0,46.0276,46.1554,45.9784,46.1554,148134.0
2023-11-15 10:10:00,46.95,47.1,46.88,47.05,133645.0,46.1455,46.293,46.0767,46.2438,133645.0
2023-11-15 10:20:00,47.06,47.24,47.04,47.07,151484.0,46.2536,46.4306,46.234,46.2635,151484.0
2023-11-15 10:30:00,47.07,47.16,47.0,47.1,159354.0,46.2635,46.3519,46.1947,46.293,159354.0
2023-11-15 10:40:00,47.1,47.23,47.09,47.22,66253.0,46.293,46.4207,46.2831,46.4109,66253.0
2023-11-15 10:50:00,47.22,47.27,47.17,47.2,129065.0,46.4109,46.46,46.3618,46.3912,129065.0
2023-11-15 11:00:00,47.2,47.28,47.06,47.16,110700.0,46.3912,46.4699,46.2536,46.3519,110700.0
2023-11-15 11:10:00,47.17,47.22,47.04,47.15,102367.0,46.3618,46.4109,46.234,46.3421,102367.0
2023-11-15 11:20:00,47.14,47.19,47.06,47.1,54569.0,46.3323,46.3814,46.2536,46.293,54569.0
2023-11-15 11:30:00,47.1,47.1,46.86,46.92,115126.0,46.293,46.293,46.0571,46.116,115126.0
2023-11-15 11:40:00,46.91,46.92,46.75,46.89,156434.0,46.1062,46.116,45.9489,46.0865,156434.0
2023-11-15 11:50:00,46.88,46.91,46.77,46.8,129136.0,46.0767,46.1062,45.9686,45.9981,129136.0
2023-11-15 12:00:00,46.8,46.88,46.76,46.8,121817.0,45.9981,46.0767,45.9588,45.9981,121817.0
2023-11-15 12:10:00,46.8,46.81,46.71,46.78,56256.0,45.9981,46.0079,45.9096,45.9784,56256.0
2023-11-15 12:20:00,46.79,46.9,46.77,46.9,77055.0,45.9883,46.0964,45.9686,46.0964,77055.0
2023-11-15 12:30:00,46.9,46.96,46.84,46.93,65005.0,46.0964,46.1554,46.0374,46.1259,65005.0
2023-11-15 12:40:00,46.93,46.95,46.79,46.88,79331.0,46.1259,46.1455,45.9883,46.0767,79331.0
2023-11-15 12:50:00,46.88,46.88,46.76,46.78,25063.0,46.0767,46.0767,45.9588,45.9784,25063.0
2023-11-15 13:00:00,46.77,46.8,46.55,46.58,438480.0,45.9686,45.9981,45.7524,45.7819,438480.0
2023-11-15 13:10:00,46.58,46.64,46.48,46.6,192150.0,45.7819,45.8408,45.6836,45.8015,192150.0
2023-11-15 13:20:00,46.6,46.79,46.59,46.77,75130.0,45.8015,45.9883,45.7917,45.9686,75130.0
2023-11-15 13:30:00,46.77,46.87,46.74,46.84,70995.0,45.9686,46.0669,45.9391,46.0374,70995.0
2023-11-15 13:40:00,46.84,46.91,46.84,46.87,36580.0,46.0374,46.1062,46.0374,46.0669,36580.0
2023-11-15 13:50:00,46.89,46.95,46.87,46.92,235864.0,46.0865,46.1455,46.0669,46.116,235864.0
2023-11-15 14:00:00,46.93,47.0,46.91,46.96,69423.0,46.1259,46.1947,46.1062,46.1554,69423.0
2023-11-15 14:10:00,46.96,46.98,46.79,46.81,80982.0,46.1554,46.175,45.9883,46.0079,80982.0
2023-11-15 14:20:00,46.81,46.99,46.73,46.99,99070.0,46.0079,46.1848,45.9293,46.1848,99070.0
2023-11-15 14:30:00,46.99,47.03,46.97,47.03,98042.0,46.1848,46.2242,46.1652,46.2242,98042.0
2023-11-15 14:40:00,47.03,47.06,46.86,46.87,85784.0,46.2242,46.2536,46.0571,46.0669,85784.0
2023-11-15 14:50:00,46.87,46.94,46.82,46.93,67636.0,46.0669,46.1357,46.0177,46.1259,67636.0
2023-11-15 15:00:00,46.93,46.97,46.81,46.81,59836.0,46.1259,46.1652,46.0079,46.0079,59836.0
2023-11-15 15:10:00,46.81,46.94,46.81,46.9,274834.0,46.0079,46.1357,46.0079,46.0964,274834.0
2023-11-15 15:20:00,46.9,46.93,46.77,46.87,58000.0,46.0964,46.1259,45.9686,46.0669,58000.0
2023-11-15 15:30:00,46.88,46.97,46.86,46.93,94691.0,46.0767,46.1652,46.0571,46.1259,94691.0
2023-11-15 15:40:00,46.93,46.95,46.66,46.68,107401.0,46.1259,46.1455,45.8605,45.8801,107401.0
2023-11-15 15:50:00,46.68,46.78,46.61,46.76,254791.0,45.8801,45.9784,45.8113,45.9588,254791.0
2023-11-16 09:30:00,46.55,46.7,46.53,46.66,516479.0,45.7524,45.8998,45.7327,45.8605,516479.0
2023-11-16 09:40:00,46.65,46.84,46.59,46.77,123374.0,45.8507,46.0374,45.7917,45.9686,123374.0
2023-11-16 09:50:00,46.78,46.95,46.77,46.92,119862.0,45.9784,46.1455,45.9686,46.116,119862.0
2023-11-16 10:00:00,46.92,46.97,46.75,46.82,247946.0,46.116,46.1652,45.9489,46.0177,247946.0
2023-11-16 10:10:00,46.8,46.82,46.58,46.59,122162.0,45.9981,46.0177,45.7819,45.7917,122162.0
2023-11-16 10:20:00,46.59,46.84,46.59,46.78,122041.0,45.7917,46.0374,45.7917,45.9784,122041.0
2023-11-16 10:30:00,46.8,46.89,46.51,46.6,117069.0,45.9981,46.0865,45.7131,45.8015,117069.0
2023-11-16 10:40:00,46.59,46.67,46.44,46.61,219657.0,45.7917,45.8703,45.6443,45.8113,219657.0
2023-11-16 10:50:00,46.61,46.61,46.41,46.51,152733.0,45.8113,45.8113,45.6148,45.7131,152733.0
2023-11-16 11:00:00,46.5,46.57,46.42,46.45,125549.0,45.7032,45.772,45.6246,45.6541,125549.0
2023-11-16 11:10:00,46.46,46.53,46.3,46.36,223536.0,45.6639,45.7327,45.5067,45.5656,223536.0
2023-11-16 11:20:00,46.36,46.39,46.27,46.29,131752.0,45.5656,45.5951,45.4772,45.4968,131752.0
2023-11-16 11:30:00,46.28,46.38,46.22,46.28,255785.0,45.487,45.5853,45.428,45.487,255785.0
2023-11-16 11:40:00,46.29,46.42,46.25,46.4,84788.0,45.4968,45.6246,45.4575,45.6049,84788.0
2023-11-16 11:50:00,46.4,46.46,46.35,46.41,97308.0,45.6049,45.6639,45.5558,45.6148,97308.0
2023-11-16 12:00:00,46.42,46.5,46.38,46.49,89236.0,45.6246,45.7032,45.5853,45.6934,89236.0
2023-11-16 12:10:00,46.49,46.59,46.48,46.54,117943.0,45.6934,45.7917,45.6836,45.7425,117943.0
2023-11-16 12:20:00,46.54,46.61,46.49,46.58,243996.0,45.7425,45.8113,45.6934,45.7819,243996.0
2023-11-16 12:30:00,46.57,46.65,46.53,46.65,70617.0,45.772,45.8507,45.7327,45.8507,70617.0
2023-11-16 12:40:00,46.65,46.77,46.65,46.69,91710.0,45.8507,45.9686,45.8507,45.89,91710.0
2023-11-16 12:50:00,46.69,46.7,46.56,46.64,217744.0,45.89,45.8998,45.7622,45.8408,217744.0
2023-11-16 13:00:00,46.64,46.66,46.51,46.53,91940.0,45.8408,45.8605,45.7131,45.7327,91940.0
2023-11-16 13:10:00,46.53,46.6,46.47,46.55,48421.0,45.7327,45.8015,45.6737,45.7524,48421.0
2023-11-16 13:20:00,46.54,46.68,46.46,46.62,51801.0,45.7425,45.8801,45.6639,45.8212,51801.0
2023-11-16 13:30:00,46.63,46.66,46.5,46.58,76952.0,45.831,45.8605,45.7032,45.7819,76952.0
2023-11-16 13:40:00,46.57,46.59,46.36,46.4,102793.0,45.772,45.7917,45.5656,45.6049,102793.0
2023-11-16 13:50:00,46.39,46.51,46.39,46.47,63933.0,45.5951,45.7131,45.5951,45.6737,63933.0
2023-11-16 14:00:00,46.47,46.54,46.43,46.51,61033.0,45.6737,45.7425,45.6344,45.7131,61033.0
2023-11-16 14:10:00,46.52,46.57,46.48,46.57,48971.0,45.7229,45.772,45.6836,45.772,48971.0
2023-11-16 14:20:00,46.57,46.58,46.45,46.48,70938.0,45.772,45.7819,45.6541,45.6836,70938.0
2023-11-16 14:30:00,46.47,46.63,46.47,46.58,38766.0,45.6737,45.831,45.6737,45.7819,38766.0
2023-11-16 14:40:00,46.59,46.75,46.58,46.7,62924.0,45.7917,45.9489,45.7819,45.8998,62924.0
2023-11-16 14:50:00,46.72,46.74,46.54,46.66,125493.0,45.9195,45.9391,45.7425,45.8605,125493.0
2023-11-16 15:00:00,46.67,46.69,46.61,46.64,41757.0,45.8703,45.89,45.8113,45.8408,41757.0
2023-11-16 15:10:00,46.65,46.69,46.59,46.66,75080.0,45.8507,45.89,45.7917,45.8605,75080.0
2023-11-16 15:20:00,46.67,46.72,46.62,46.68,71518.0,45.8703,45.9195,45.8212,45.8801,71518.0
2023-11-16 15:30:00,46.68,46.78,46.64,46.75,101092.0,45.8801,45.9784,45.8408,45.9489,101092.0
2023-11-16 15:40:00,46.75,46.88,46.69,46.83,249672.0,45.9489,46.0767,45.89,46.0276,249672.0
2023-11-16 15:50:00,46.83,46.91,46.76,46.87,298240.0,46.0276,46.1062,45.9588,46.0669,298240.0
2023-11-17 09:30:00,46.89,46.97,46.72,46.73,341315.0,46.0865,46.1652,45.9195,45.9293,341315.0
2023-11-17 09:40:00,46.73,46.8,46.62,46.74,213272.0,45.9293,45.9981,45.8212,45.9391,213272.0
2023-11-17 09:50:00,46.75,46.84,46.7,46.83,138082.0,45.9489,46.0374,45.8998,46.0276,138082.0
2023-11-17 10:00:00,46.83,46.84,46.72,46.74,103465.0,46.0276,46.0374,45.9195,45.9391,103465.0
2023-11-17 10:10:00,46.74,46.88,46.63,46.84,150762.0,45.9391,46.0767,45.831,46.0374,150762.0
2023-11-17 10:20:00,46.84,46.9,46.77,46.87,112292.0,46.0374,46.0964,45.9686,46.0669,112292.0
2023-11-17 10:30:00,46.86,46.87,46.72,46.77,62326.0,46.0571,46.0669,45.9195,45.9686,62326.0
2023-11-17 10:40:00,46.76,46.82,46.69,46.79,82283.0,45.9588,46.0177,45.89,45.9883,82283.0
2023-11-17 10:50:00,46.78,46.87,46.72,46.81,58455.0,45.9784,46.0669,45.9195,46.0079,58455.0
2023-11-17 11:00:00,46.8,46.83,46.56,46.75,141146.0,45.9981,46.0276,45.7622,45.9489,141146.0
2023-11-17 11:10:00,46.76,46.82,46.69,46.72,87276.0,45.9588,46.0177,45.89,45.9195,87276.0
2023-11-17 11:20:00,46.71,46.83,46.68,46.72,61565.0,45.9096,46.0276,45.8801,45.9195,61565.0
2023-11-17 11:30:00,46.73,46.78,46.64,46.75,80067.0,45.9293,45.9784,45.8408,45.9489,80067.0
2023-11-17 11:40:00,46.73,46.8,46.69,46.75,42686.0,45.9293,45.9981,45.89,45.9489,42686.0
2023-11-17 11:50:00,46.78,46.85,46.72,46.85,39804.0,45.9784,46.0472,45.9195,46.0472,39804.0
2023-11-17 12:00:00,46.85,46.99,46.82,46.95,87573.0,46.0472,46.1848,46.0177,46.1455,87573.0
2023-11-17 12:10:00,46.97,47.0,46.92,46.92,72904.0,46.1652,46.1947,46.116,46.116,72904.0
2023-11-17 12:20:00,46.94,46.94,46.79,46.83,104266.0,46.1357,46.1357,45.9883,46.0276,104266.0
2023-11-17 12:30:00,46.83,46.9,46.82,46.86,51429.0,46.0276,46.0964,46.0177,46.0571,51429.0
2023-11-17 12:40:00,46.86,46.93,46.85,46.9,43961.0,46.0571,46.1259,46.0472,46.0964,43961.0
2023-11-17 12:50:00,46.9,46.94,46.85,46.93,31126.0,46.0964,46.1357,46.0472,46.1259,31126.0
2023-11-17 13:00:00,46.92,46.97,46.86,46.95,76240.0,46.116,46.1652,46.0571,46.1455,76240.0
2023-11-17 13:10:00,46.95,47.05,46.91,47.01,57428.0,46.1455,46.2438,46.1062,46.2045,57428.0
2023-11-17 13:20:00,47.02,47.05,46.99,47.01,35221.0,46.2143,46.2438,46.1848,46.2045,35221.0
2023-11-17 13:30:00,47.02,47.1,47.02,47.09,66874.0,46.2143,46.293,46.2143,46.2831,66874.0
2023-11-17 13:40:00,47.09,47.13,47.03,47.07,86188.0,46.2831,46.3224,46.2242,46.2635,86188.0
2023-11-17 13:50:00,47.07,47.12,47.02,47.11,57414.0,46.2635,46.3126,46.2143,46.3028,57414.0
2023-11-17 14:00:00,47.11,47.21,47.1,47.21,80754.0,46.3028,46.4011,46.293,46.4011,80754.0
2023-11-17 14:10:00,47.21,47.22,47.13,47.13,58956.0,46.4011,46.4109,46.3224,46.3224,58956.0
2023-11-17 14:20:00,47.14,47.14,47.06,47.08,65233.0,46.3323,46.3323,46.2536,46.2733,65233.0
2023-11-17 14:30:00,47.08,47.13,47.02,47.05,48847.0,46.2733,46.3224,46.2143,46.2438,48847.0
2023-11-17 14:40:00,47.04,47.08,46.99,47.03,74193.0,46.234,46.2733,46.1848,46.2242,74193.0
2023-11-17 14:50:00,47.03,47.08,47.02,47.08,34611.0,46.2242,46.2733,46.2143,46.2733,34611.0
2023-11-17 15:00:00,47.09,47.13,47.04,47.08,81860.0,46.2831,46.3224,46.234,46.2733,81860.0
2023-11-17 15:10:00,47.07,47.08,47.01,47.07,45901.0,46.2635,46.2733,46.2045,46.2635,45901.0
2023-11-17 15:20:00,47.07,47.23,47.07,47.13,164855.0,46.2635,46.4207,46.2635,46.3224,164855.0
2023-11-17 15:30:00,47.13,47.14,46.88,46.89,247487.0,46.3224,46.3323,46.0767,46.0865,247487.0
2023-11-17 15:40:00,46.89,46.94,46.85,46.86,251810.0,46.0865,46.1357,46.0472,46.0571,251810.0
2023-11-17 15:50:00,46.86,47.07,46.86,47.03,732825.0,46.0571,46.2635,46.0571,46.2242,732825.0
2023-11-20 09:30:00,46.96,47.31,46.94,47.25,333975.0,46.1554,46.4994,46.1357,46.4404,333975.0
2023-11-20 09:40:00,47.25,47.32,47.21,47.22,191805.0,46.4404,46.5092,46.4011,46.4109,191805.0
2023-11-20 09:50:00,47.23,47.44,47.23,47.44,118834.0,46.4207,46.6271,46.4207,46.6271,118834.0
2023-11-20 10:00:00,47.45,47.49,47.36,47.42,161706.0,46.637,46.6763,46.5485,46.6075,161706.0
2023-11-20 10:10:00,47.42,47.5,47.36,47.4,134577.0,46.6075,46.6861,46.5485,46.5878,134577.0
2023-11-20 10:20:00,47.4,47.42,47.23,47.38,127537.0,46.5878,46.6075,46.4207,46.5682,127537.0
2023-11-20 10:30:00,47.39,47.42,47.32,47.37,68594.0,46.578,46.6075,46.5092,46.5583,68594.0
2023-11-20 10:40:00,47.38,47.53,47.37,47.51,94798.0,46.5682,46.7156,46.5583,46.6959,94798.0
2023-11-20 10:50:00,47.51,47.58,47.47,47.58,66246.0,46.6959,46.7647,46.6566,46.7647,66246.0
2023-11-20 11:00:00,47.59,47.65,47.58,47.61,192448.0,46.7746,46.8335,46.7647,46.7942,192448.0
2023-11-20 11:10:00,47.61,47.64,47.56,47.63,159843.0,46.7942,46.8237,46.7451,46.8139,159843.0
2023-11-20 11:20:00,47.62,47.63,47.56,47.6,41696.0,46.804,46.8139,46.7451,46.7844,41696.0
2023-11-20 11:30:00,47.6,47.68,47.58,47.67,76156.0,46.7844,46.863,46.7647,46.8532,76156.0
2023-11-20 11:40:00,47.67,47.68,47.58,47.62,50851.0,46.8532,46.863,46.7647,46.804,50851.0
2023-11-20 11:50:00,47.62,47.66,47.61,47.64,24356.0,46.804,46.8434,46.7942,46.8237,24356.0
2023-11-20 12:00:00,47.63,47.68,47.58,47.65,26762.0,46.8139,46.863,46.7647,46.8335,26762.0
2023-11-20 12:10:00,47.65,47.73,47.65,47.71,60177.0,46.8335,46.9122,46.8335,46.8925,60177.0
2023-11-20 12:20:00,47.71,47.71,47.66,47.67,21171.0,46.8925,46.8925,46.8434,46.8532,21171.0
2023-11-20 12:30:00,47.67,47.68,47.61,47.63,40640.0,46.8532,46.863,46.7942,46.8139,40640.0
2023-11-20 12:40:00,47.63,47.64,47.55,47.61,46763.0,46.8139,46.8237,46.7352,46.7942,46763.0
2023-11-20 12:50:00,47.61,47.63,47.58,47.61,26921.0,46.7942,46.8139,46.7647,46.7942,26921.0
2023-11-20 13:00:00,47.6,47.92,47.59,47.9,200353.0,46.7844,47.0989,46.7746,47.0792,200353.0
2023-11-20 13:10:00,47.89,47.95,47.83,47.86,87272.0,47.0694,47.1284,47.0104,47.0399,87272.0
2023-11-20 13:20:00,47.86,47.96,47.85,47.93,86175.0,47.0399,47.1382,47.0301,47.1087,86175.0
2023-11-20 13:30:00,47.94,47.99,47.93,47.95,34773.0,47.1186,47.1677,47.1087,47.1284,34773.0
2023-11-20 13:40:00,47.96,48.02,47.94,48.0,50138.0,47.1382,47.1972,47.1186,47.1775,50138.0
2023-11-20 13:50:00,48.01,48.05,47.98,48.01,38851.0,47.1874,47.2267,47.1579,47.1874,38851.0
2023-11-20 14:00:00,48.02,48.05,47.99,48.04,52295.0,47.1972,47.2267,47.1677,47.2168,52295.0
2023-11-20 14:10:00,48.04,48.04,47.95,47.99,65124.0,47.2168,47.2168,47.1284,47.1677,65124.0
2023-11-20 14:20:00,47.98,48.05,47.97,48.03,35454.0,47.1579,47.2267,47.148,47.207,35454.0
2023-11-20 14:30:00,48.03,48.1,48.03,48.09,113295.0,47.207,47.2758,47.207,47.266,113295.0
2023-11-20 14:40:00,48.1,48.24,48.09,48.19,155129.0,47.2758,47.4134,47.266,47.3643,155129.0
2023-11-20 14:50:00,48.19,48.22,48.17,48.2,110808.0,47.3643,47.3938,47.3446,47.3741,110808.0
2023-11-20 15:00:00,48.19,48.3,48.18,48.3,61854.0,47.3643,47.4724,47.3544,47.4724,61854.0
2023-11-20 15:10:00,48.3,48.38,48.27,48.35,141681.0,47.4724,47.551,47.4429,47.5215,141681.0
2023-11-20 15:20:00,48.35,48.37,48.24,48.35,92075.0,47.5215,47.5412,47.4134,47.5215,92075.0
2023-11-20 15:30:00,48.34,48.35,48.26,48.31,117118.0,47.5117,47.5215,47.4331,47.4822,117118.0
2023-11-20 15:40:00,48.32,48.33,48.2,48.21,276976.0,47.492,47.5019,47.3741,47.3839,276976.0
2023-11-20 15:50:00,48.21,48.21,48.0,48.09,518999.0,47.3839,47.3839,47.1775,47.266,518999.0
2023-11-21 09:30:00,47.71,47.77,47.62,47.66,150360.0,46.8925,46.9515,46.804,46.8434,150360.0
2023-11-21 09:40:00,47.66,47.73,47.58,47.62,68021.0,46.8434,46.9122,46.7647,46.804,68021.0
2023-11-21 09:50:00,47.63,47.71,47.58,47.61,79600.0,46.8139,46.8925,46.7647,46.7942,79600.0
2023-11-21 10:00:00,47.61,47.71,47.59,47.7,93077.0,46.7942,46.8925,46.7746,46.8827,93077.0
2023-11-21 10:10:00,47.69,47.7,47.62,47.7,60673.0,46.8728,46.8827,46.804,46.8827,60673.0
2023-11-21 10:20:00,47.69,47.69,47.36,47.41,186295.0,46.8728,46.8728,46.5485,46.5976,186295.0
2023-11-21 10:30:00,47.4,47.49,47.34,47.37,187220.0,46.5878,46.6763,46.5288,46.5583,187220.0
2023-11-21 10:40:00,47.37,47.55,47.37,47.53,87567.0,46.5583,46.7352,46.5583,46.7156,87567.0
2023-11-21 10:50:00,47.52,47.59,47.47,47.58,55219.0,46.7058,46.7746,46.6566,46.7647,55219.0
2023-11-21 11:00:00,47.56,47.6,47.51,47.57,213292.0,46.7451,46.7844,46.6959,46.7549,213292.0
2023-11-21 11:10:00,47.57,47.58,47.46,47.47,64448.0,46.7549,46.7647,46.6468,46.6566,64448.0
2023-11-21 11:20:00,47.47,47.55,47.45,47.52,48825.0,46.6566,46.7352,46.637,46.7058,48825.0
2023-11-21 11:30:00,47.51,47.57,47.48,47.51,50232.0,46.6959,46.7549,46.6664,46.6959,50232.0
2023-11-21 11:40:00,47.5,47.59,47.43,47.58,59003.0,46.6861,46.7746,46.6173,46.7647,59003.0
2023-11-21 11:50:00,47.58,47.65,47.57,47.63,64742.0,46.7647,46.8335,46.7549,46.8139,64742.0
2023-11-21 12:00:00,47.64,47.65,47.6,47.64,79119.0,46.8237,46.8335,46.7844,46.8237,79119.0
2023-11-21 12:10:00,47.64,47.69,47.62,47.66,39559.0,46.8237,46.8728,46.804,46.8434,39559.0
2023-11-21 12:20:00,47.65,47.73,47.63,47.73,77009.0,46.8335,46.9122,46.8139,46.9122,77009.0
2023-11-21 12:30:00,47.72,47.77,47.7,47.76,46488.0,46.9023,46.9515,46.8827,46.9416,46488.0
2023-11-21 12:40:00,47.76,47.82,47.72,47.81,31139.0,46.9416,47.0006,46.9023,46.9908,31139.0
2023-11-21 12:50:00,47.81,47.85,47.8,47.84,27129.0,46.9908,47.0301,46.981,47.0203,27129.0
2023-11-21 13:00:00,47.84,47.84,47.67,47.75,86480.0,47.0203,47.0203,46.8532,46.9318,86480.0
2023-11-21 13:10:00,47.75,47.75,47.64,47.66,35703.0,46.9318,46.9318,46.8237,46.8434,35703.0
2023-11-21 13:20:00,47.67,47.68,47.55,47.63,178377.0,46.8532,46.863,46.7352,46.8139,178377.0
2023-11-21 13:30:00,47.63,47.74,47.61,47.73,49841.0,46.8139,46.922,46.7942,46.9122,49841.0
2023-11-21 13:40:00,47.72,47.8,47.71,47.8,34164.0,46.9023,46.981,46.8925,46.981,34164.0
2023-11-21 13:50:00,47.8,47.85,47.75,47.76,31103.0,46.981,47.0301,46.9318,46.9416,31103.0
2023-11-21 14:00:00,47.76,47.82,47.64,47.7,102045.0,46.9416,47.0006,46.8237,46.8827,102045.0
2023-11-21 14:10:00,47.71,47.84,47.66,47.72,57462.0,46.8925,47.0203,46.8434,46.9023,57462.0
2023-11-21 14:20:00,47.74,47.77,47.7,47.75,188432.0,46.922,46.9515,46.8827,46.9318,188432.0
2023-11-21 14:30:00,47.75,47.76,47.67,47.68,33305.0,46.9318,46.9416,46.8532,46.863,33305.0
2023-11-21 14:40:00,47.7,47.73,47.65,47.7,45854.0,46.8827,46.9122,46.8335,46.8827,45854.0
2023-11-21 14:50:00,47.69,47.78,47.62,47.77,49008.0,46.8728,46.9613,46.804,46.9515,49008.0
2023-11-21 15:00:00,47.77,47.87,47.76,47.78,53639.0,46.9515,47.0498,46.9416,46.9613,53639.0
2023-11-21 15:10:00,47.78,47.84,47.76,47.78,71419.0,46.9613,47.0203,46.9416,46.9613,71419.0
2023-11-21 15:20:00,47.79,47.81,47.69,47.77,195197.0,46.9711,46.9908,46.8728,46.9515,195197.0
2023-11-21 15:30:00,47.77,47.77,47.63,47.7,193061.0,46.9515,46.9515,46.8139,46.8827,193061.0
2023-11-21 15:40:00,47.7,47.76,47.66,47.75,144150.0,46.8827,46.9416,46.8434,46.9318,144150.0
2023-11-21 15:50:00,47.76,47.82,47.68,47.75,1396157.0,46.9416,47.0006,46.863,46.9318,1396157.0
2023-11-22 09:30:00,48.25,48.64,48.22,48.62,563468.0,47.4232,47.8066,47.3938,47.7869,563468.0
2023-11-22 09:40:00,48.61,48.69,48.5,48.54,336847.0,47.7771,47.8557,47.669,47.7083,336847.0
2023-11-22 09:50:00,48.55,48.56,48.05,48.24,417967.0,47.7181,47.7279,47.2267,47.4134,417967.0
2023-11-22 10:00:00,48.22,48.25,47.93,47.93,194281.0,47.3938,47.4232,47.1087,47.1087,194281.0
2023-11-22 10:10:00,47.94,48.09,47.91,48.04,105543.0,47.1186,47.266,47.0891,47.2168,105543.0
2023-11-22 10:20:00,48.05,48.24,48.02,48.24,165463.0,47.2267,47.4134,47.1972,47.4134,165463.0
2023-11-22 10:30:00,48.25,48.42,48.23,48.33,144669.0,47.4232,47.5903,47.4036,47.5019,144669.0
2023-11-22 10:40:00,48.33,48.41,48.27,48.27,93559.0,47.5019,47.5805,47.4429,47.4429,93559.0
2023-11-22 10:50:00,48.26,48.33,48.03,48.1,112035.0,47.4331,47.5019,47.207,47.2758,112035.0
2023-11-22 11:00:00,48.1,48.24,48.08,48.21,83218.0,47.2758,47.4134,47.2562,47.3839,83218.0
2023-11-22 11:10:00,48.2,48.32,48.19,48.21,71922.0,47.3741,47.492,47.3643,47.3839,71922.0
2023-11-22 11:20:00,48.21,48.26,48.18,48.25,42354.0,47.3839,47.4331,47.3544,47.4232,42354.0
2023-11-22 11:30:00,48.26,48.34,48.23,48.23,38657.0,47.4331,47.5117,47.4036,47.4036,38657.0
2023-11-22 11:40:00,48.23,48.35,48.23,48.31,49784.0,47.4036,47.5215,47.4036,47.4822,49784.0
2023-11-22 11:50:00,48.32,48.43,48.27,48.41,45220.0,47.492,47.6002,47.4429,47.5805,45220.0
2023-11-22 12:00:00,48.42,48.52,48.4,48.51,69883.0,47.5903,47.6886,47.5707,47.6788,69883.0
2023-11-22 12:10:00,48.53,48.55,48.31,48.41,83240.0,47.6984,47.7181,47.4822,47.5805,83240.0
2023-11-22 12:20:00,48.42,48.45,48.38,48.39,33916.0,47.5903,47.6198,47.551,47.5608,33916.0
2023-11-22 12:30:00,48.37,48.38,48.22,48.3,61205.0,47.5412,47.551,47.3938,47.4724,61205.0
2023-11-22 12:40:00,48.29,48.29,48.14,48.15,66822.0,47.4626,47.4626,47.3151,47.325,66822.0
2023-11-22 12:50:00,48.14,48.3,48.13,48.29,51785.0,47.3151,47.4724,47.3053,47.4626,51785.0
2023-11-22 13:00:00,48.28,48.37,48.26,48.34,36471.0,47.4527,47.5412,47.4331,47.5117,36471.0
2023-11-22 13:10:00,48.36,48.42,48.3,48.31,36651.0,47.5314,47.5903,47.4724,47.4822,36651.0
2023-11-22 13:20:00,48.32,48.43,48.32,48.42,20656.0,47.492,47.6002,47.492,47.5903,20656.0
2023-11-22 13:30:00,48.43,48.44,48.36,48.37,37162.0,47.6002,47.61,47.5314,47.5412,37162.0
2023-11-22 13:40:00,48.38,48.39,48.32,48.36,54267.0,47.551,47.5608,47.492,47.5314,54267.0
2023-11-22 13:50:00,48.35,48.4,48.32,48.35,39608.0,47.5215,47.5707,47.492,47.5215,39608.0
2023-11-22 14:00:00,48.35,48.44,48.35,48.43,30906.0,47.5215,47.61,47.5215,47.6002,30906.0
2023-11-22 14:10:00,48.44,48.45,48.32,48.41,58060.0,47.61,47.6198,47.492,47.5805,58060.0
2023-11-22 14:20:00,48.41,48.41,48.36,48.41,25122.0,47.5805,47.5805,47.5314,47.5805,25122.0
2023-11-22 14:30:00,48.4,48.4,47.96,47.97,86125.0,47.5707,47.5707,47.1382,47.148,86125.0
2023-11-22 14:40:00,47.97,48.11,47.91,48.07,96830.0,47.148,47.2856,47.0891,47.2463,96830.0
2023-11-22 14:50:00,48.07,48.27,48.07,48.21,282232.0,47.2463,47.4429,47.2463,47.3839,282232.0
2023-11-22 15:00:00,48.2,48.28,48.17,48.24,136658.0,47.3741,47.4527,47.3446,47.4134,136658.0
2023-11-22 15:10:00,48.23,48.29,48.2,48.28,29425.0,47.4036,47.4626,47.3741,47.4527,29425.0
2023-11-22 15:20:00,48.28,48.34,48.18,48.34,87549.0,47.4527,47.5117,47.3544,47.5117,87549.0
2023-11-22 15:30:00,48.34,48.36,48.31,48.35,51138.0,47.5117,47.5314,47.4822,47.5215,51138.0
2023-11-22 15:40:00,48.35,48.38,48.3,48.33,93009.0,47.5215,47.551,47.4724,47.5019,93009.0
2023-11-22 15:50:00,48.31,48.34,48.26,48.27,240600.0,47.4822,47.5117,47.4331,47.4429,240600.0
2023-11-24 09:30:00,48.24,48.36,48.17,48.23,204441.0,47.4134,47.5314,47.3446,47.4036,204441.0
2023-11-24 09:40:00,48.23,48.26,48.16,48.21,124667.0,47.4036,47.4331,47.3348,47.3839,124667.0
2023-11-24 09:50:00,48.2,48.32,48.2,48.32,40021.0,47.3741,47.492,47.3741,47.492,40021.0
2023-11-24 10:00:00,48.31,48.39,48.26,48.29,62629.0,47.4822,47.5608,47.4331,47.4626,62629.0
2023-11-24 10:10:00,48.29,48.3,48.16,48.24,62879.0,47.4626,47.4724,47.3348,47.4134,62879.0
2023-11-24 10:20:00,48.24,48.28,48.21,48.23,51829.0,47.4134,47.4527,47.3839,47.4036,51829.0
2023-11-24 10:30:00,48.23,48.31,48.22,48.27,72103.0,47.4036,47.4822,47.3938,47.4429,72103.0
2023-11-24 10:40:00,48.27,48.31,48.24,48.26,35885.0,47.4429,47.4822,47.4134,47.4331,35885.0
2023-11-24 10:50:00,48.25,48.29,48.15,48.28,43920.0,47.4232,47.4626,47.325,47.4527,43920.0
2023-11-24 11:00:00,48.28,48.31,48.22,48.29,83929.0,47.4527,47.4822,47.3938,47.4626,83929.0
2023-11-24 11:10:00,48.29,48.31,48.27,48.28,24749.0,47.4626,47.4822,47.4429,47.4527,24749.0
2023-11-24 11:20:00,48.29,48.29,48.2,48.25,26253.0,47.4626,47.4626,47.3741,47.4232,26253.0
2023-11-24 11:30:00,48.26,48.28,48.21,48.21,36765.0,47.4331,47.4527,47.3839,47.3839,36765.0
2023-11-24 11:40:00,48.23,48.25,48.21,48.21,21581.0,47.4036,47.4232,47.3839,47.3839,21581.0
2023-11-24 11:50:00,48.22,48.25,48.2,48.22,11096.0,47.3938,47.4232,47.3741,47.3938,11096.0
2023-11-24 12:00:00,48.22,48.25,48.19,48.23,23702.0,47.3938,47.4232,47.3643,47.4036,23702.0
2023-11-24 12:10:00,48.23,48.28,48.23,48.27,20975.0,47.4036,47.4527,47.4036,47.4429,20975.0
2023-11-24 12:20:00,48.27,48.27,48.19,48.2,46665.0,47.4429,47.4429,47.3643,47.3741,46665.0
2023-11-24 12:30:00,48.19,48.25,48.19,48.25,46640.0,47.3643,47.4232,47.3643,47.4232,46640.0
2023-11-24 12:40:00,48.26,48.28,48.19,48.22,57339.0,47.4331,47.4527,47.3643,47.3938,57339.0
2023-11-24 12:50:00,48.22,48.34,48.21,48.32,183600.0,47.3938,47.5117,47.3839,47.492,183600.0
2023-11-27 09:30:00,48.09,48.3,47.93,48.02,245309.0,47.266,47.4724,47.1087,47.1972,245309.0
2023-11-27 09:40:00,48.03,48.05,47.97,48.0,128190.0,47.207,47.2267,47.148,47.1775,128190.0
2023-11-27 09:50:00,48.0,48.06,47.93,48.04,62855.0,47.1775,47.2365,47.1087,47.2168,62855.0
2023-11-27 10:00:00,48.08,48.25,48.06,48.25,207194.0,47.2562,47.4232,47.2365,47.4232,207194.0
2023-11-27 10:10:00,48.26,48.28,48.08,48.09,131684.0,47.4331,47.4527,47.2562,47.266,131684.0
2023-11-27 10:20:00,48.1,48.16,47.99,48.1,60568.0,47.2758,47.3348,47.1677,47.2758,60568.0
2023-11-27 10:30:00,48.12,48.24,48.11,48.16,145994.0,47.2955,47.4134,47.2856,47.3348,145994.0
2023-11-27 10:40:00,48.16,48.22,48.14,48.19,154598.0,47.3348,47.3938,47.3151,47.3643,154598.0
2023-11-27 10:50:00,48.18,48.22,48.13,48.16,46737.0,47.3544,47.3938,47.3053,47.3348,46737.0
2023-11-27 11:00:00,48.15,48.15,47.97,48.08,150792.0,47.325,47.325,47.148,47.2562,150792.0
2023-11-27 11:10:00,48.08,48.1,48.0,48.08,50407.0,47.2562,47.2758,47.1775,47.2562,50407.0
2023-11-27 11:20:00,48.08,48.17,48.05,48.17,63258.0,47.2562,47.3446,47.2267,47.3446,63258.0
2023-11-27 11:30:00,48.17,48.2,48.09,48.15,49024.0,47.3446,47.3741,47.266,47.325,49024.0
2023-11-27 11:40:00,48.17,48.2,48.11,48.17,34505.0,47.3446,47.3741,47.2856,47.3446,34505.0
2023-11-27 11:50:00,48.18,48.35,48.18,48.24,117261.0,47.3544,47.5215,47.3544,47.4134,117261.0
2023-11-27 12:00:00,48.23,48.29,48.18,48.27,78330.0,47.4036,47.4626,47.3544,47.4429,78330.0
2023-11-27 12:10:00,48.27,48.28,48.2,48.26,24228.0,47.4429,47.4527,47.3741,47.4331,24228.0
2023-11-27 12:20:00,48.25,48.25,48.15,48.21,40079.0,47.4232,47.4232,47.325,47.3839,40079.0
2023-11-27 12:30:00,48.21,48.25,48.19,48.2,50682.0,47.3839,47.4232,47.3643,47.3741,50682.0
2023-11-27 12:40:00,48.21,48.3,48.21,48.27,35736.0,47.3839,47.4724,47.3839,47.4429,35736.0
2023-11-27 12:50:00,48.25,48.3,48.25,48.27,20646.0,47.4232,47.4724,47.4232,47.4429,20646.0
2023-11-27 13:00:00,48.28,48.34,48.22,48.3,120936.0,47.4527,47.5117,47.3938,47.4724,120936.0
2023-11-27 13:10:00,48.3,48.38,48.3,48.31,47063.0,47.4724,47.551,47.4724,47.4822,47063.0
2023-11-27 13:20:00,48.32,48.32,48.23,48.29,61636.0,47.492,47.492,47.4036,47.4626,61636.0
2023-11-27 13:30:00,48.3,48.34,48.25,48.25,50944.0,47.4724,47.5117,47.4232,47.4232,50944.0
2023-11-27 13:40:00,48.25,48.29,48.23,48.25,25823.0,47.4232,47.4626,47.4036,47.4232,25823.0
2023-11-27 13:50:00,48.24,48.27,48.21,48.25,45748.0,47.4134,47.4429,47.3839,47.4232,45748.0
2023-11-27 14:00:00,48.26,48.3,48.24,48.25,44093.0,47.4331,47.4724,47.4134,47.4232,44093.0
2023-11-27 14:10:00,48.27,48.27,48.22,48.22,34492.0,47.4429,47.4429,47.3938,47.3938,34492.0
2023-11-27 14:20:00,48.2,48.23,48.18,48.21,48424.0,47.3741,47.4036,47.3544,47.3839,48424.0
2023-11-27 14:30:00,48.22,48.22,48.16,48.16,64152.0,47.3938,47.3938,47.3348,47.3348,64152.0
2023-11-27 14:40:00,48.16,48.16,47.94,48.0,164604.0,47.3348,47.3348,47.1186,47.1775,164604.0
2023-11-27 14:50:00,48.0,48.1,48.0,48.1,47251.0,47.1775,47.2758,47.1775,47.2758,47251.0
2023-11-27 15:00:00,48.11,48.13,48.07,48.09,66135.0,47.2856,47.3053,47.2463,47.266,66135.0
2023-11-27 15:10:00,48.1,48.14,48.06,48.14,49638.0,47.2758,47.3151,47.2365,47.3151,49638.0
2023-11-27 15:20:00,48.15,48.21,48.14,48.2,61652.0,47.325,47.3839,47.3151,47.3741,61652.0
2023-11-27 15:30:00,48.21,48.31,48.18,48.27,69365.0,47.3839,47.4822,47.3544,47.4429,69365.0
2023-11-27 15:40:00,48.28,48.29,48.14,48.14,73551.0,47.4527,47.4626,47.3151,47.3151,73551.0
2023-11-27 15:50:00,48.15,48.21,48.01,48.06,354372.0,47.325,47.3839,47.1874,47.2365,354372.0
2023-11-28 09:30:00,47.91,47.95,47.79,47.85,164351.0,47.0891,47.1284,46.9711,47.0301,164351.0
2023-11-28 09:40:00,47.85,47.89,47.72,47.85,221061.0,47.0301,47.0694,46.9023,47.0301,221061.0
2023-11-28 09:50:00,47.83,47.84,47.72,47.76,122732.0,47.0104,47.0203,46.9023,46.9416,122732.0
2023-11-28 10:00:00,47.76,47.91,47.76,47.82,104862.0,46.9416,47.0891,46.9416,47.0006,104862.0
2023-11-28 10:10:00,47.84,47.94,47.76,47.92,75496.0,47.0203,47.1186,46.9416,47.0989,75496.0
2023-11-28 10:20:00,47.94,47.98,47.88,47.91,108940.0,47.1186,47.1579,47.0596,47.0891,108940.0
2023-11-28 10:30:00,47.9,48.05,47.87,48.04,97003.0,47.0792,47.2267,47.0498,47.2168,97003.0
2023-11-28 10:40:00,48.05,48.32,48.05,48.2,221376.0,47.2267,47.492,47.2267,47.3741,221376.0
2023-11-28 10:50:00,48.19,48.27,48.1,48.24,91592.0,47.3643,47.4429,47.2758,47.4134,91592.0
2023-11-28 11:00:00,48.26,48.3,48.19,48.24,53863.0,47.4331,47.4724,47.3643,47.4134,53863.0
2023-11-28 11:10:00,48.24,48.31,48.18,48.29,55155.0,47.4134,47.4822,47.3544,47.4626,55155.0
2023-11-28 11:20:00,48.28,48.41,48.27,48.38,103008.0,47.4527,47.5805,47.4429,47.551,103008.0
2023-11-28 11:30:00,48.38,48.59,48.38,48.55,89815.0,47.551,47.7574,47.551,47.7181,89815.0
2023-11-28 11:40:00,48.56,48.6,48.49,48.56,87610.0,47.7279,47.7672,47.6591,47.7279,87610.0
2023-11-28 11:50:00,48.56,48.57,48.49,48.52,43625.0,47.7279,47.7378,47.6591,47.6886,43625.0
2023-11-28 12:00:00,48.53,48.54,48.39,48.44,100099.0,47.6984,47.7083,47.5608,47.61,100099.0
2023-11-28 12:10:00,48.44,48.48,48.34,48.36,83499.0,47.61,47.6493,47.5117,47.5314,83499.0
2023-11-28 12:20:00,48.36,48.38,48.31,48.32,60263.0,47.5314,47.551,47.4822,47.492,60263.0
2023-11-28 12:30:00,48.33,48.33,48.14,48.25,133486.0,47.5019,47.5019,47.3151,47.4232,133486.0
2023-11-28 12:40:00,48.26,48.27,48.16,48.18,58291.0,47.4331,47.4429,47.3348,47.3544,58291.0
2023-11-28 12:50:00,48.16,48.21,48.07,48.17,120217.0,47.3348,47.3839,47.2463,47.3446,120217.0
2023-11-28 13:00:00,48.17,48.17,47.82,48.01,267809.0,47.3446,47.3446,47.0006,47.1874,267809.0
2023-11-28 13:10:00,48.0,48.0,47.83,47.95,84069.0,47.1775,47.1775,47.0104,47.1284,84069.0
2023-11-28 13:20:00,47.96,48.07,47.92,48.06,80553.0,47.1382,47.2463,47.0989,47.2365,80553.0
2023-11-28 13:30:00,48.06,48.09,48.02,48.05,60653.0,47.2365,47.266,47.1972,47.2267,60653.0
2023-11-28 13:40:00,48.06,48.14,48.03,48.09,53334.0,47.2365,47.3151,47.207,47.266,53334.0
2023-11-28 13:50:00,48.09,48.12,47.99,48.0,58136.0,47.266,47.2955,47.1677,47.1775,58136.0
2023-11-28 14:00:00,48.01,48.05,47.95,47.98,61441.0,47.1874,47.2267,47.1284,47.1579,61441.0
2023-11-28 14:10:00,47.98,48.07,47.97,47.97,57129.0,47.1579,47.2463,47.148,47.148,57129.0
2023-11-28 14:20:00,47.99,48.06,47.93,47.96,55155.0,47.1677,47.2365,47.1087,47.1382,55155.0
2023-11-28 14:30:00,47.96,48.07,47.88,48.05,103040.0,47.1382,47.2463,47.0596,47.2267,103040.0
2023-11-28 14:40:00,48.07,48.1,48.03,48.08,36149.0,47.2463,47.2758,47.207,47.2562,36149.0
2023-11-28 14:50:00,48.08,48.18,48.08,48.12,53331.0,47.2562,47.3544,47.2562,47.2955,53331.0
2023-11-28 15:00:00,48.13,48.13,48.05,48.05,19557.0,47.3053,47.3053,47.2267,47.2267,19557.0
2023-11-28 15:10:00,48.07,48.11,48.02,48.02,36779.0,47.2463,47.2856,47.1972,47.1972,36779.0
2023-11-28 15:20:00,48.02,48.04,47.89,48.01,73022.0,47.1972,47.2168,47.0694,47.1874,73022.0
2023-11-28 15:30:00,48.03,48.04,47.96,47.99,42699.0,47.207,47.2168,47.1382,47.1677,42699.0
2023-11-28 15:40:00,47.99,48.17,47.97,48.15,80164.0,47.1677,47.3446,47.148,47.325,80164.0
2023-11-28 15:50:00,48.16,48.23,48.07,48.16,345334.0,47.3348,47.4036,47.2463,47.3348,345334.0
2023-11-29 09:30:00,48.88,49.14,48.82,49.07,282764.0,48.0425,48.298,47.9835,48.2292,282764.0
2023-11-29 09:40:00,49.07,49.14,48.99,49.11,234026.0,48.2292,48.298,48.1506,48.2685,234026.0
2023-11-29 09:50:00,49.12,49.24,49.03,49.17,223276.0,48.2783,48.3963,48.1899,48.3275,223276.0
2023-11-29 10:00:00,49.18,49.22,48.76,48.78,237143.0,48.3373,48.3766,47.9245,47.9442,237143.0
2023-11-29 10:10:00,48.78,48.78,48.64,48.65,130616.0,47.9442,47.9442,47.8066,47.8164,130616.0
2023-11-29 10:20:00,48.64,48.71,48.54,48.66,146790.0,47.8066,47.8754,47.7083,47.8262,146790.0
2023-11-29 10:30:00,48.65,48.71,48.57,48.59,79964.0,47.8164,47.8754,47.7378,47.7574,79964.0
2023-11-29 10:40:00,48.62,48.64,48.55,48.61,64269.0,47.7869,47.8066,47.7181,47.7771,64269.0
2023-11-29 10:50:00,48.61,48.79,48.61,48.69,108485.0,47.7771,47.954,47.7771,47.8557,108485.0
2023-11-29 11:00:00,48.69,48.74,48.52,48.53,116467.0,47.8557,47.9049,47.6886,47.6984,116467.0
2023-11-29 11:10:00,48.54,48.55,48.24,48.33,192131.0,47.7083,47.7181,47.4134,47.5019,192131.0
2023-11-29 11:20:00,48.34,48.36,48.22,48.23,87890.0,47.5117,47.5314,47.3938,47.4036,87890.0
2023-11-29 11:30:00,48.25,48.34,48.17,48.31,79100.0,47.4232,47.5117,47.3446,47.4822,79100.0
2023-11-29 11:40:00,48.32,48.39,48.31,48.37,54624.0,47.492,47.5608,47.4822,47.5412,54624.0
2023-11-29 11:50:00,48.37,48.43,48.31,48.42,60945.0,47.5412,47.6002,47.4822,47.5903,60945.0
2023-11-29 12:00:00,48.43,48.47,48.37,48.44,56311.0,47.6002,47.6395,47.5412,47.61,56311.0
2023-11-29 12:10:00,48.46,48.52,48.42,48.5,43512.0,47.6296,47.6886,47.5903,47.669,43512.0
2023-11-29 12:20:00,48.49,48.56,48.48,48.56,40204.0,47.6591,47.7279,47.6493,47.7279,40204.0
2023-11-29 12:30:00,48.57,48.59,48.54,48.58,27637.0,47.7378,47.7574,47.7083,47.7476,27637.0
2023-11-29 12:40:00,48.59,48.61,48.55,48.58,48091.0,47.7574,47.7771,47.7181,47.7476,48091.0
2023-11-29 12:50:00,48.58,48.63,48.56,48.59,28868.0,47.7476,47.7967,47.7279,47.7574,28868.0
2023-11-29 13:00:00,48.6,48.64,48.48,48.55,106073.0,47.7672,47.8066,47.6493,47.7181,106073.0
2023-11-29 13:10:00,48.57,48.57,48.45,48.47,59610.0,47.7378,47.7378,47.6198,47.6395,59610.0
2023-11-29 13:20:00,48.47,48.6,48.46,48.59,60505.0,47.6395,47.7672,47.6296,47.7574,60505.0
2023-11-29 13:30:00,48.59,48.59,48.41,48.53,55023.0,47.7574,47.7574,47.5805,47.6984,55023.0
2023-11-29 13:40:00,48.54,48.57,48.49,48.54,43916.0,47.7083,47.7378,47.6591,47.7083,43916.0
2023-11-29 13:50:00,48.53,48.57,48.52,48.53,23989.0,47.6984,47.7378,47.6886,47.6984,23989.0
2023-11-29 14:00:00,48.54,48.58,48.44,48.55,32438.0,47.7083,47.7476,47.61,47.7181,32438.0
2023-11-29 14:10:00,48.55,48.61,48.51,48.52,119020.0,47.7181,47.7771,47.6788,47.6886,119020.0
2023-11-29 14:20:00,48.52,48.57,48.46,48.46,64752.0,47.6886,47.7378,47.6296,47.6296,64752.0
2023-11-29 14:30:00,48.45,48.45,48.24,48.24,86580.0,47.6198,47.6198,47.4134,47.4134,86580.0
2023-11-29 14:40:00,48.24,48.34,48.22,48.31,211468.0,47.4134,47.5117,47.3938,47.4822,211468.0
2023-11-29 14:50:00,48.31,48.35,48.29,48.35,55467.0,47.4822,47.5215,47.4626,47.5215,55467.0
2023-11-29 15:00:00,48.35,48.36,48.26,48.32,56022.0,47.5215,47.5314,47.4331,47.492,56022.0
2023-11-29 15:10:00,48.32,48.32,48.07,48.15,132697.0,47.492,47.492,47.2463,47.325,132697.0
2023-11-29 15:20:00,48.13,48.14,47.98,48.0,136190.0,47.3053,47.3151,47.1579,47.1775,136190.0
2023-11-29 15:30:00,48.0,48.03,47.94,47.95,274370.0,47.1775,47.207,47.1186,47.1284,274370.0
2023-11-29 15:40:00,47.96,48.07,47.93,48.07,106706.0,47.1382,47.2463,47.1087,47.2463,106706.0
2023-11-29 15:50:00,48.06,48.07,47.99,48.06,159898.0,47.2365,47.2463,47.1677,47.2365,159898.0
2023-11-30 09:30:00,48.29,48.36,47.99,48.01,259347.0,47.4626,47.5314,47.1677,47.1874,259347.0
2023-11-30 09:40:00,48.02,48.1,47.86,47.96,334494.0,47.1972,47.2758,47.0399,47.1382,334494.0
2023-11-30 09:50:00,47.96,48.24,47.96,48.16,149684.0,47.1382,47.4134,47.1382,47.3348,149684.0
2023-11-30 10:00:00,48.21,48.21,47.9,47.98,295419.0,47.3839,47.3839,47.0792,47.1579,295419.0
2023-11-30 10:10:00,47.98,48.32,47.94,48.19,266855.0,47.1579,47.492,47.1186,47.3643,266855.0
2023-11-30 10:20:00,48.2,48.28,48.06,48.07,103716.0,47.3741,47.4527,47.2365,47.2463,103716.0
2023-11-30 10:30:00,48.08,48.23,47.89,47.93,146551.0,47.2562,47.4036,47.0694,47.1087,146551.0
2023-11-30 10:40:00,47.93,48.02,47.82,47.87,190212.0,47.1087,47.1972,47.0006,47.0498,190212.0
2023-11-30 10:50:00,47.85,48.11,47.83,48.11,133956.0,47.0301,47.2856,47.0104,47.2856,133956.0
2023-11-30 11:00:00,48.1,48.18,47.99,47.99,174451.0,47.2758,47.3544,47.1677,47.1677,174451.0
2023-11-30 11:10:00,48.01,48.1,47.93,47.93,100992.0,47.1874,47.2758,47.1087,47.1087,100992.0
2023-11-30 11:20:00,47.93,48.07,47.91,47.94,109942.0,47.1087,47.2463,47.0891,47.1186,109942.0
2023-11-30 11:30:00,47.94,47.97,47.84,47.85,89460.0,47.1186,47.148,47.0203,47.0301,89460.0
2023-11-30 11:40:00,47.86,47.89,47.75,47.84,186927.0,47.0399,47.0694,46.9318,47.0203,186927.0
2023-11-30 11:50:00,47.86,47.91,47.75,47.76,107517.0,47.0399,47.0891,46.9318,46.9416,107517.0
2023-11-30 12:00:00,47.75,47.94,47.7,47.92,99247.0,46.9318,47.1186,46.8827,47.0989,99247.0
2023-11-30 12:10:00,47.93,47.93,47.7,47.73,95460.0,47.1087,47.1087,46.8827,46.9122,95460.0
2023-11-30 12:20:00,47.72,47.72,47.66,47.68,101517.0,46.9023,46.9023,46.8434,46.863,101517.0
2023-11-30 12:30:00,47.68,47.77,47.65,47.73,90268.0,46.863,46.9515,46.8335,46.9122,90268.0
2023-11-30 12:40:00,47.73,47.91,47.71,47.87,81130.0,46.9122,47.0891,46.8925,47.0498,81130.0
2023-11-30 12:50:00,47.88,47.91,47.81,47.86,67427.0,47.0596,47.0891,46.9908,47.0399,67427.0
2023-11-30 13:00:00,47.85,47.85,47.7,47.71,36500.0,47.0301,47.0301,46.8827,46.8925,36500.0
2023-11-30 13:10:00,47.71,47.81,47.71,47.78,38712.0,46.8925,46.9908,46.8925,46.9613,38712.0
2023-11-30 13:20:00,47.77,47.85,47.69,47.7,58437.0,46.9515,47.0301,46.8728,46.8827,58437.0
2023-11-30 13:30:00,47.7,47.83,47.61,47.8,93564.0,46.8827,47.0104,46.7942,46.981,93564.0
2023-11-30 13:40:00,47.81,47.82,47.71,47.73,37263.0,46.9908,47.0006,46.8925,46.9122,37263.0
2023-11-30 13:50:00,47.74,47.79,47.65,47.79,49719.0,46.922,46.9711,46.8335,46.9711,49719.0
2023-11-30 14:00:00,47.79,47.88,47.79,47.87,67553.0,46.9711,47.0596,46.9711,47.0498,67553.0
2023-11-30 14:10:00,47.88,47.99,47.86,47.95,181321.0,47.0596,47.1677,47.0399,47.1284,181321.0
2023-11-30 14:20:00,47.94,47.97,47.9,47.92,89269.0,47.1186,47.148,47.0792,47.0989,89269.0
2023-11-30 14:30:00,47.93,48.01,47.87,48.0,59512.0,47.1087,47.1874,47.0498,47.1775,59512.0
2023-11-30 14:40:00,47.99,48.15,47.99,48.14,184812.0,47.1677,47.325,47.1677,47.3151,184812.0
2023-11-30 14:50:00,48.14,48.19,48.11,48.17,191475.0,47.3151,47.3643,47.2856,47.3446,191475.0
2023-11-30 15:00:00,48.17,48.17,47.95,47.95,174732.0,47.3446,47.3446,47.1284,47.1284,174732.0
2023-11-30 15:10:00,47.95,48.02,47.92,47.95,225642.0,47.1284,47.1972,47.0989,47.1284,225642.0
2023-11-30 15:20:00,47.95,47.96,47.77,47.86,87780.0,47.1284,47.1382,46.9515,47.0399,87780.0
2023-11-30 15:30:00,47.85,48.0,47.83,47.98,72630.0,47.0301,47.1775,47.0104,47.1579,72630.0
2023-11-30 15:40:00,48.0,48.27,47.99,48.15,151424.0,47.1775,47.4429,47.1677,47.325,151424.0
2023-11-30 15:50:00,48.15,48.69,48.15,48.56,876993.0,47.325,47.8557,47.325,47.7279,876993.0
2023-12-01 09:30:00,48.37,48.37,48.17,48.34,275304.0,47.5412,47.5412,47.3446,47.5117,275304.0
2023-12-01 09:40:00,48.37,48.5,48.35,48.45,161325.0,47.5412,47.669,47.5215,47.6198,161325.0
2023-12-01 09:50:00,48.44,48.5,48.38,48.47,111507.0,47.61,47.669,47.551,47.6395,111507.0
2023-12-01 10:00:00,48.49,48.8,48.43,48.67,428213.0,47.6591,47.9638,47.6002,47.836,428213.0
2023-12-01 10:10:00,48.66,48.7,48.37,48.52,144576.0,47.8262,47.8655,47.5412,47.6886,144576.0
2023-12-01 10:20:00,48.52,48.55,48.31,48.33,127274.0,47.6886,47.7181,47.4822,47.5019,127274.0
2023-12-01 10:30:00,48.33,48.54,48.22,48.44,136348.0,47.5019,47.7083,47.3938,47.61,136348.0
2023-12-01 10:40:00,48.45,48.57,48.39,48.55,91907.0,47.6198,47.7378,47.5608,47.7181,91907.0
2023-12-01 10:50:00,48.55,48.59,48.49,48.52,60825.0,47.7181,47.7574,47.6591,47.6886,60825.0
2023-12-01 11:00:00,48.55,48.66,48.25,48.63,459600.0,47.7181,47.8262,47.4232,47.7967,459600.0
2023-12-01 11:10:00,48.64,48.91,48.62,48.79,404496.0,47.8066,48.0719,47.7869,47.954,404496.0
2023-12-01 11:20:00,48.79,48.93,48.63,48.9,159752.0,47.954,48.0916,47.7967,48.0621,159752.0
2023-12-01 11:30:00,48.9,49.01,48.71,48.86,213499.0,48.0621,48.1702,47.8754,48.0228,213499.0
2023-12-01 11:40:00,48.86,49.17,48.85,49.08,466514.0,48.0228,48.3275,48.013,48.239,466514.0
2023-12-01 11:50:00,49.08,49.31,49.04,49.18,319117.0,48.239,48.4651,48.1997,48.3373,319117.0
2023-12-01 12:00:00,49.18,49.36,49.13,49.27,275116.0,48.3373,48.5142,48.2882,48.4258,275116.0
2023-12-01 12:10:00,49.26,49.37,49.2,49.23,176842.0,48.4159,48.5241,48.357,48.3865,176842.0
2023-12-01 12:20:00,49.23,49.39,49.17,49.37,177105.0,48.3865,48.5437,48.3275,48.5241,177105.0
2023-12-01 12:30:00,49.37,49.47,49.3,49.42,179704.0,48.5241,48.6223,48.4553,48.5732,179704.0
2023-12-01 12:40:00,49.41,49.56,49.37,49.53,172451.0,48.5634,48.7108,48.5241,48.6813,172451.0
2023-12-01 12:50:00,49.52,49.6,49.51,49.53,139125.0,48.6715,48.7501,48.6617,48.6813,139125.0
2023-12-01 13:00:00,49.54,49.55,49.36,49.42,159757.0,48.6911,48.701,48.5142,48.5732,159757.0
2023-12-01 13:10:00,49.43,49.44,49.28,49.36,140160.0,48.583,48.5929,48.4356,48.5142,140160.0
2023-12-01 13:20:00,49.37,49.42,49.25,49.26,139795.0,48.5241,48.5732,48.4061,48.4159,139795.0
2023-12-01 13:30:00,49.26,49.32,49.18,49.21,97958.0,48.4159,48.4749,48.3373,48.3668,97958.0
2023-12-01 13:40:00,49.21,49.29,49.14,49.22,91409.0,48.3668,48.4454,48.298,48.3766,91409.0
2023-12-01 13:50:00,49.23,49.27,49.17,49.18,108368.0,48.3865,48.4258,48.3275,48.3373,108368.0
2023-12-01 14:00:00,49.18,49.27,49.14,49.15,180198.0,48.3373,48.4258,48.298,48.3078,180198.0
2023-12-01 14:10:00,49.15,49.33,49.14,49.24,401821.0,48.3078,48.4847,48.298,48.3963,401821.0
2023-12-01 14:20:00,49.24,49.35,49.21,49.31,186663.0,48.3963,48.5044,48.3668,48.4651,186663.0
2023-12-01 14:30:00,49.32,49.34,49.27,49.34,139513.0,48.4749,48.4946,48.4258,48.4946,139513.0
2023-12-01 14:40:00,49.34,49.35,49.24,49.32,145704.0,48.4946,48.5044,48.3963,48.4749,145704.0
2023-12-01 14:50:00,49.33,49.43,49.3,49.42,134702.0,48.4847,48.583,48.4553,48.5732,134702.0
2023-12-01 15:00:00,49.42,49.44,49.2,49.31,179045.0,48.5732,48.5929,48.357,48.4651,179045.0
2023-12-01 15:10:00,49.3,49.4,49.28,49.31,48039.0,48.4553,48.5535,48.4356,48.4651,48039.0
2023-12-01 15:20:00,49.31,49.41,49.26,49.41,79606.0,48.4651,48.5634,48.4159,48.5634,79606.0
2023-12-01 15:30:00,49.4,49.45,49.34,49.35,123949.0,48.5535,48.6027,48.4946,48.5044,123949.0
2023-12-01 15:40:00,49.34,49.39,49.32,49.39,87584.0,48.4946,48.5437,48.4749,48.5437,87584.0
2023-12-01 15:50:00,49.38,49.5,49.27,49.41,439851.0,48.5339,48.6518,48.4258,48.5634,439851.0
2023-12-04 09:30:00,48.28,48.57,48.24,48.52,626309.0,47.4527,47.7378,47.4134,47.6886,626309.0
2023-12-04 09:40:00,48.51,48.67,48.49,48.63,270700.0,47.6788,47.836,47.6591,47.7967,270700.0
2023-12-04 09:50:00,48.62,48.67,48.38,48.4,213698.0,47.7869,47.836,47.551,47.5707,213698.0
2023-12-04 10:00:00,48.41,48.51,48.3,48.46,194718.0,47.5805,47.6788,47.4724,47.6296,194718.0
2023-12-04 10:10:00,48.45,48.51,48.27,48.29,149399.0,47.6198,47.6788,47.4429,47.4626,149399.0
2023-12-04 10:20:00,48.29,48.35,47.97,48.03,295343.0,47.4626,47.5215,47.148,47.207,295343.0
2023-12-04 10:30:00,48.02,48.1,47.94,48.0,230968.0,47.1972,47.2758,47.1186,47.1775,230968.0
2023-12-04 10:40:00,48.02,48.05,47.97,48.01,82052.0,47.1972,47.2267,47.148,47.1874,82052.0
2023-12-04 10:50:00,48.01,48.01,47.87,47.94,219175.0,47.1874,47.1874,47.0498,47.1186,219175.0
2023-12-04 11:00:00,47.93,47.99,47.89,47.95,67703.0,47.1087,47.1677,47.0694,47.1284,67703.0
2023-12-04 11:10:00,47.95,48.09,47.9,48.06,209854.0,47.1284,47.266,47.0792,47.2365,209854.0
2023-12-04 11:20:00,48.05,48.13,48.0,48.1,137152.0,47.2267,47.3053,47.1775,47.2758,137152.0
2023-12-04 11:30:00,48.1,48.13,48.05,48.09,91843.0,47.2758,47.3053,47.2267,47.266,91843.0
2023-12-04 11:40:00,48.1,48.26,48.1,48.22,230839.0,47.2758,47.4331,47.2758,47.3938,230839.0
2023-12-04 11:50:00,48.23,48.41,48.22,48.39,162304.0,47.4036,47.5805,47.3938,47.5608,162304.0
2023-12-04 12:00:00,48.4,48.47,48.33,48.43,221843.0,47.5707,47.6395,47.5019,47.6002,221843.0
2023-12-04 12:10:00,48.43,48.51,48.39,48.43,113007.0,47.6002,47.6788,47.5608,47.6002,113007.0
2023-12-04 12:20:00,48.44,48.55,48.39,48.49,203009.0,47.61,47.7181,47.5608,47.6591,203009.0
2023-12-04 12:30:00,48.51,48.62,48.46,48.56,76560.0,47.6788,47.7869,47.6296,47.7279,76560.0
2023-12-04 12:40:00,48.55,48.6,48.53,48.57,35292.0,47.7181,47.7672,47.6984,47.7378,35292.0
2023-12-04 12:50:00,48.57,48.64,48.55,48.63,119642.0,47.7378,47.8066,47.7181,47.7967,119642.0
2023-12-04 13:00:00,48.64,48.64,48.5,48.52,73478.0,47.8066,47.8066,47.669,47.6886,73478.0
2023-12-04 13:10:00,48.53,48.56,48.51,48.55,145269.0,47.6984,47.7279,47.6788,47.7181,145269.0
2023-12-04 13:20:00,48.54,48.56,48.36,48.36,88155.0,47.7083,47.7279,47.5314,47.5314,88155.0
2023-12-04 13:30:00,48.35,48.49,48.33,48.44,58608.0,47.5215,47.6591,47.5019,47.61,58608.0
2023-12-04 13:40:00,48.44,48.47,48.39,48.43,28237.0,47.61,47.6395,47.5608,47.6002,28237.0
2023-12-04 13:50:00,48.42,48.46,48.36,48.37,28330.0,47.5903,47.6296,47.5314,47.5412,28330.0
2023-12-04 14:00:00,48.39,48.41,48.24,48.28,44616.0,47.5608,47.5805,47.4134,47.4527,44616.0
2023-12-04 14:10:00,48.28,48.43,48.27,48.39,59859.0,47.4527,47.6002,47.4429,47.5608,59859.0
2023-12-04 14:20:00,48.39,48.41,48.31,48.36,112018.0,47.5608,47.5805,47.4822,47.5314,112018.0
2023-12-04 14:30:00,48.36,48.45,48.31,48.39,94456.0,47.5314,47.6198,47.4822,47.5608,94456.0
2023-12-04 14:40:00,48.38,48.46,48.36,48.44,55883.0,47.551,47.6296,47.5314,47.61,55883.0
2023-12-04 14:50:00,48.44,48.46,48.38,48.39,75237.0,47.61,47.6296,47.551,47.5608,75237.0
2023-12-04 15:00:00,48.4,48.44,48.3,48.36,80021.0,47.5707,47.61,47.4724,47.5314,80021.0
2023-12-04 15:10:00,48.35,48.41,48.31,48.41,64332.0,47.5215,47.5805,47.4822,47.5805,64332.0
2023-12-04 15:20:00,48.43,48.44,48.35,48.41,51579.0,47.6002,47.61,47.5215,47.5805,51579.0
2023-12-04 15:30:00,48.42,48.49,48.34,48.47,90124.0,47.5903,47.6591,47.5117,47.6395,90124.0
2023-12-04 15:40:00,48.46,48.61,48.46,48.59,212972.0,47.6296,47.7771,47.6296,47.7574,212972.0
2023-12-04 15:50:00,48.59,48.72,48.59,48.62,1264938.0,47.7574,47.8852,47.7574,47.7869,1264938.0
2023-12-05 09:30:00,48.13,48.23,48.05,48.08,249174.0,47.3053,47.4036,47.2267,47.2562,249174.0
2023-12-05 09:40:00,48.08,48.23,48.04,48.2,179515.0,47.2562,47.4036,47.2168,47.3741,179515.0
2023-12-05 09:50:00,48.19,48.32,48.16,48.22,147358.0,47.3643,47.492,47.3348,47.3938,147358.0
2023-12-05 10:00:00,48.23,48.72,48.22,48.51,476447.0,47.4036,47.8852,47.3938,47.6788,476447.0
2023-12-05 10:10:00,48.49,48.55,48.36,48.49,123066.0,47.6591,47.7181,47.5314,47.6591,123066.0
2023-12-05 10:20:00,48.49,48.68,48.32,48.51,161039.0,47.6591,47.8459,47.492,47.6788,161039.0
2023-12-05 10:30:00,48.52,48.59,48.46,48.57,140923.0,47.6886,47.7574,47.6296,47.7378,140923.0
2023-12-05 10:40:00,48.55,48.77,48.51,48.76,140244.0,47.7181,47.9343,47.6788,47.9245,140244.0
2023-12-05 10:50:00,48.75,48.84,48.71,48.84,177633.0,47.9147,48.0031,47.8754,48.0031,177633.0
2023-12-05 11:00:00,48.84,48.9,48.78,48.78,119785.0,48.0031,48.0621,47.9442,47.9442,119785.0
2023-12-05 11:10:00,48.79,48.81,48.29,48.31,232772.0,47.954,47.9737,47.4626,47.4822,232772.0
2023-12-05 11:20:00,48.33,48.53,48.26,48.48,170316.0,47.5019,47.6984,47.4331,47.6493,170316.0
2023-12-05 11:30:00,48.5,48.6,48.49,48.57,111791.0,47.669,47.7672,47.6591,47.7378,111791.0
2023-12-05 11:40:00,48.58,48.62,48.49,48.54,57872.0,47.7476,47.7869,47.6591,47.7083,57872.0
2023-12-05 11:50:00,48.54,48.54,48.19,48.4,156157.0,47.7083,47.7083,47.3643,47.5707,156157.0
2023-12-05 12:00:00,48.41,48.51,48.4,48.48,72654.0,47.5805,47.6788,47.5707,47.6493,72654.0
2023-12-05 12:10:00,48.51,48.52,48.44,48.45,71979.0,47.6788,47.6886,47.61,47.6198,71979.0
2023-12-05 12:20:00,48.45,48.53,48.35,48.49,71611.0,47.6198,47.6984,47.5215,47.6591,71611.0
2023-12-05 12:30:00,48.49,48.5,48.34,48.35,62641.0,47.6591,47.669,47.5117,47.5215,62641.0
2023-12-05 12:40:00,48.37,48.39,48.14,48.31,133899.0,47.5412,47.5608,47.3151,47.4822,133899.0
2023-12-05 12:50:00,48.32,48.48,48.26,48.47,57430.0,47.492,47.6493,47.4331,47.6395,57430.0
2023-12-05 13:00:00,48.47,48.49,48.36,48.42,86645.0,47.6395,47.6591,47.5314,47.5903,86645.0
2023-12-05 13:10:00,48.43,48.53,48.4,48.5,68421.0,47.6002,47.6984,47.5707,47.669,68421.0
2023-12-05 13:20:00,48.52,48.57,48.48,48.49,87073.0,47.6886,47.7378,47.6493,47.6591,87073.0
2023-12-05 13:30:00,48.51,48.56,48.42,48.48,50571.0,47.6788,47.7279,47.5903,47.6493,50571.0
2023-12-05 13:40:00,48.48,48.56,48.38,48.43,177193.0,47.6493,47.7279,47.551,47.6002,177193.0
2023-12-05 13:50:00,48.42,48.47,48.41,48.44,43626.0,47.5903,47.6395,47.5805,47.61,43626.0
2023-12-05 14:00:00,48.45,48.48,48.36,48.47,84507.0,47.6198,47.6493,47.5314,47.6395,84507.0
2023-12-05 14:10:00,48.46,48.61,48.46,48.59,92579.0,47.6296,47.7771,47.6296,47.7574,92579.0
2023-12-05 14:20:00,48.6,48.61,48.49,48.54,58776.0,47.7672,47.7771,47.6591,47.7083,58776.0
2023-12-05 14:30:00,48.55,48.56,48.39,48.42,58643.0,47.7181,47.7279,47.5608,47.5903,58643.0
2023-12-05 14:40:00,48.43,48.47,48.41,48.46,49989.0,47.6002,47.6395,47.5805,47.6296,49989.0
2023-12-05 14:50:00,48.46,48.61,48.46,48.6,59138.0,47.6296,47.7771,47.6296,47.7672,59138.0
2023-12-05 15:00:00,48.59,48.63,48.53,48.59,48447.0,47.7574,47.7967,47.6984,47.7574,48447.0
2023-12-05 15:10:00,48.59,48.65,48.56,48.61,49819.0,47.7574,47.8164,47.7279,47.7771,49819.0
2023-12-05 15:20:00,48.62,48.64,48.55,48.56,48876.0,47.7869,47.8066,47.7181,47.7279,48876.0
2023-12-05 15:30:00,48.56,48.6,48.53,48.54,51556.0,47.7279,47.7672,47.6984,47.7083,51556.0
2023-12-05 15:40:00,48.54,48.57,48.45,48.5,158530.0,47.7083,47.7378,47.6198,47.669,158530.0
2023-12-05 15:50:00,48.5,48.59,48.42,48.58,333040.0,47.669,47.7574,47.5903,47.7476,333040.0
2023-12-06 09:30:00,49.27,49.3,48.96,48.99,343107.0,48.4258,48.4553,48.1211,48.1506,343107.0
2023-12-06 09:40:00,49.0,49.08,48.96,49.02,259249.0,48.1604,48.239,48.1211,48.1801,259249.0
2023-12-06 09:50:00,49.02,49.08,48.97,49.02,75206.0,48.1801,48.239,48.1309,48.1801,75206.0
2023-12-06 10:00:00,49.02,49.06,48.84,49.05,219483.0,48.1801,48.2194,48.0031,48.2095,219483.0
2023-12-06 10:10:00,49.04,49.14,48.97,49.01,102540.0,48.1997,48.298,48.1309,48.1702,102540.0
2023-12-06 10:20:00,49.01,49.02,48.62,48.73,287568.0,48.1702,48.1801,47.7869,47.895,287568.0
2023-12-06 10:30:00,48.74,48.87,48.74,48.83,157067.0,47.9049,48.0326,47.9049,47.9933,157067.0
2023-12-06 10:40:00,48.84,48.85,48.74,48.75,91364.0,48.0031,48.013,47.9049,47.9147,91364.0
2023-12-06 10:50:00,48.75,48.83,48.69,48.76,105409.0,47.9147,47.9933,47.8557,47.9245,105409.0
2023-12-06 11:00:00,48.76,48.81,48.69,48.73,86946.0,47.9245,47.9737,47.8557,47.895,86946.0
2023-12-06 11:10:00,48.73,48.84,48.72,48.73,63734.0,47.895,48.0031,47.8852,47.895,63734.0
2023-12-06 11:20:00,48.74,48.79,48.57,48.65,106262.0,47.9049,47.954,47.7378,47.8164,106262.0
2023-12-06 11:30:00,48.64,48.64,48.38,48.47,212440.0,47.8066,47.8066,47.551,47.6395,212440.0
2023-12-06 11:40:00,48.46,48.5,48.38,48.46,104873.0,47.6296,47.669,47.551,47.6296,104873.0
2023-12-06 11:50:00,48.45,48.63,48.43,48.63,75338.0,47.6198,47.7967,47.6002,47.7967,75338.0
2023-12-06 12:00:00,48.62,48.65,48.53,48.61,56352.0,47.7869,47.8164,47.6984,47.7771,56352.0
2023-12-06 12:10:00,48.61,48.65,48.46,48.47,47937.0,47.7771,47.8164,47.6296,47.6395,47937.0
2023-12-06 12:20:00,48.48,48.52,48.42,48.46,59664.0,47.6493,47.6886,47.5903,47.6296,59664.0
2023-12-06 12:30:00,48.46,48.56,48.42,48.53,97108.0,47.6296,47.7279,47.5903,47.6984,97108.0
2023-12-06 12:40:00,48.55,48.61,48.38,48.45,111538.0,47.7181,47.7771,47.551,47.6198,111538.0
2023-12-06 12:50:00,48.44,48.45,48.31,48.33,136242.0,47.61,47.6198,47.4822,47.5019,136242.0
2023-12-06 13:00:00,48.33,48.41,48.24,48.32,153357.0,47.5019,47.5805,47.4134,47.492,153357.0
2023-12-06 13:10:00,48.33,48.43,48.33,48.42,87875.0,47.5019,47.6002,47.5019,47.5903,87875.0
2023-12-06 13:20:00,48.42,48.52,48.38,48.51,108738.0,47.5903,47.6886,47.551,47.6788,108738.0
2023-12-06 13:30:00,48.5,48.52,48.43,48.46,43942.0,47.669,47.6886,47.6002,47.6296,43942.0
2023-12-06 13:40:00,48.47,48.48,48.4,48.48,43390.0,47.6395,47.6493,47.5707,47.6493,43390.0
2023-12-06 13:50:00,48.49,48.56,48.46,48.53,76747.0,47.6591,47.7279,47.6296,47.6984,76747.0
2023-12-06 14:00:00,48.53,48.55,48.47,48.49,50175.0,47.6984,47.7181,47.6395,47.6591,50175.0
2023-12-06 14:10:00,48.5,48.52,48.4,48.41,51019.0,47.669,47.6886,47.5707,47.5805,51019.0
2023-12-06 14:20:00,48.41,48.43,48.33,48.35,86660.0,47.5805,47.6002,47.5019,47.5215,86660.0
2023-12-06 14:30:00,48.35,48.49,48.35,48.43,53303.0,47.5215,47.6591,47.5215,47.6002,53303.0
2023-12-06 14:40:00,48.45,48.48,48.4,48.42,29890.0,47.6198,47.6493,47.5707,47.5903,29890.0
2023-12-06 14:50:00,48.45,48.46,48.32,48.32,38670.0,47.6198,47.6296,47.492,47.492,38670.0
2023-12-06 15:00:00,48.3,48.34,48.27,48.31,58804.0,47.4724,47.5117,47.4429,47.4822,58804.0
2023-12-06 15:10:00,48.3,48.3,48.14,48.17,375131.0,47.4724,47.4724,47.3151,47.3446,375131.0
2023-12-06 15:20:00,48.18,48.18,48.01,48.05,247950.0,47.3544,47.3544,47.1874,47.2267,247950.0
2023-12-06 15:30:00,48.04,48.12,47.96,47.96,144058.0,47.2168,47.2955,47.1382,47.1382,144058.0
2023-12-06 15:40:00,47.97,48.09,47.97,48.03,276264.0,47.148,47.266,47.148,47.207,276264.0
2023-12-06 15:50:00,48.03,48.03,47.84,47.96,540745.0,47.207,47.207,47.0203,47.1382,540745.0
2023-12-07 09:30:00,48.62,48.71,48.54,48.63,651292.0,47.7869,47.8754,47.7083,47.7967,651292.0
2023-12-07 09:40:00,48.63,48.69,48.46,48.49,174440.0,47.7967,47.8557,47.6296,47.6591,174440.0
2023-12-07 09:50:00,48.49,48.62,48.41,48.47,143575.0,47.6591,47.7869,47.5805,47.6395,143575.0
2023-12-07 10:00:00,48.47,48.66,48.46,48.48,140628.0,47.6395,47.8262,47.6296,47.6493,140628.0
2023-12-07 10:10:00,48.5,48.87,48.44,48.83,156085.0,47.669,48.0326,47.61,47.9933,156085.0
2023-12-07 10:20:00,48.86,48.96,48.83,48.95,117199.0,48.0228,48.1211,47.9933,48.1113,117199.0
2023-12-07 10:30:00,48.96,49.0,48.91,48.96,80082.0,48.1211,48.1604,48.0719,48.1211,80082.0
2023-12-07 10:40:00,48.96,48.97,48.84,48.89,94802.0,48.1211,48.1309,48.0031,48.0523,94802.0
2023-12-07 10:50:00,48.88,48.91,48.83,48.91,92712.0,48.0425,48.0719,47.9933,48.0719,92712.0
2023-12-07 11:00:00,48.91,48.97,48.88,48.93,91943.0,48.0719,48.1309,48.0425,48.0916,91943.0
2023-12-07 11:10:00,48.93,48.95,48.48,48.53,174197.0,48.0916,48.1113,47.6493,47.6984,174197.0
2023-12-07 11:20:00,48.56,48.68,48.54,48.66,164059.0,47.7279,47.8459,47.7083,47.8262,164059.0
2023-12-07 11:30:00,48.66,48.89,48.65,48.89,84587.0,47.8262,48.0523,47.8164,48.0523,84587.0
2023-12-07 11:40:00,48.9,48.97,48.86,48.93,107068.0,48.0621,48.1309,48.0228,48.0916,107068.0
2023-12-07 11:50:00,48.94,48.99,48.9,48.98,64393.0,48.1014,48.1506,48.0621,48.1407,64393.0
2023-12-07 12:00:00,48.99,49.02,48.91,48.92,66931.0,48.1506,48.1801,48.0719,48.0818,66931.0
2023-12-07 12:10:00,48.93,49.06,48.84,49.03,92229.0,48.0916,48.2194,48.0031,48.1899,92229.0
2023-12-07 12:20:00,49.04,49.1,48.96,49.03,146140.0,48.1997,48.2587,48.1211,48.1899,146140.0
2023-12-07 12:30:00,49.04,49.07,48.98,49.03,72009.0,48.1997,48.2292,48.1407,48.1899,72009.0
2023-12-07 12:40:00,49.03,49.05,48.97,49.02,93191.0,48.1899,48.2095,48.1309,48.1801,93191.0
2023-12-07 12:50:00,49.04,49.05,48.96,49.01,48107.0,48.1997,48.2095,48.1211,48.1702,48107.0
2023-12-07 13:00:00,49.0,49.12,49.0,49.11,46089.0,48.1604,48.2783,48.1604,48.2685,46089.0
2023-12-07 13:10:00,49.11,49.11,48.98,49.03,53376.0,48.2685,48.2685,48.1407,48.1899,53376.0
2023-12-07 13:20:00,49.03,49.04,48.95,48.98,73375.0,48.1899,48.1997,48.1113,48.1407,73375.0
2023-12-07 13:30:00,48.99,49.03,48.95,49.02,35962.0,48.1506,48.1899,48.1113,48.1801,35962.0
2023-12-07 13:40:00,49.02,49.09,49.0,49.04,47865.0,48.1801,48.2489,48.1604,48.1997,47865.0
2023-12-07 13:50:00,49.05,49.09,49.02,49.05,29814.0,48.2095,48.2489,48.1801,48.2095,29814.0
2023-12-07 14:00:00,49.05,49.12,49.04,49.12,73300.0,48.2095,48.2783,48.1997,48.2783,73300.0
2023-12-07 14:10:00,49.12,49.17,49.06,49.16,87750.0,48.2783,48.3275,48.2194,48.3177,87750.0
2023-12-07 14:20:00,49.16,49.23,49.12,49.17,129006.0,48.3177,48.3865,48.2783,48.3275,129006.0
2023-12-07 14:30:00,49.19,49.19,49.05,49.08,126464.0,48.3471,48.3471,48.2095,48.239,126464.0
2023-12-07 14:40:00,49.09,49.13,49.01,49.08,48766.0,48.2489,48.2882,48.1702,48.239,48766.0
2023-12-07 14:50:00,49.08,49.08,48.95,48.96,96737.0,48.239,48.239,48.1113,48.1211,96737.0
2023-12-07 15:00:00,48.96,49.03,48.94,49.0,47102.0,48.1211,48.1899,48.1014,48.1604,47102.0
2023-12-07 15:10:00,48.99,49.09,48.99,49.07,39109.0,48.1506,48.2489,48.1506,48.2292,39109.0
2023-12-07 15:20:00,49.08,49.11,49.04,49.05,59600.0,48.239,48.2685,48.1997,48.2095,59600.0
2023-12-07 15:30:00,49.05,49.1,48.94,48.98,59700.0,48.2095,48.2587,48.1014,48.1407,59700.0
2023-12-07 15:40:00,48.98,49.03,48.95,48.97,96224.0,48.1407,48.1899,48.1113,48.1309,96224.0
2023-12-07 15:50:00,48.97,49.07,48.97,49.01,332168.0,48.1309,48.2292,48.1309,48.1702,332168.0
2023-12-08 09:30:00,48.76,48.93,48.69,48.87,371850.0,47.9245,48.0916,47.8557,48.0326,371850.0
2023-12-08 09:40:00,48.85,49.17,48.85,49.13,135969.0,48.013,48.3275,48.013,48.2882,135969.0
2023-12-08 09:50:00,49.15,49.17,48.92,49.02,161305.0,48.3078,48.3275,48.0818,48.1801,161305.0
2023-12-08 10:00:00,49.02,49.54,49.02,49.53,492422.0,48.1801,48.6911,48.1801,48.6813,492422.0
2023-12-08 10:10:00,49.53,49.71,49.42,49.65,309832.0,48.6813,48.8582,48.5732,48.7993,309832.0
2023-12-08 10:20:00,49.65,49.66,49.53,49.54,131309.0,48.7993,48.8091,48.6813,48.6911,131309.0
2023-12-08 10:30:00,49.55,49.57,49.13,49.17,241882.0,48.701,48.7206,48.2882,48.3275,241882.0
2023-12-08 10:40:00,49.16,49.3,49.13,49.3,212596.0,48.3177,48.4553,48.2882,48.4553,212596.0
2023-12-08 10:50:00,49.3,49.61,49.28,49.59,165407.0,48.4553,48.7599,48.4356,48.7403,165407.0
2023-12-08 11:00:00,49.6,49.62,49.3,49.31,280652.0,48.7501,48.7698,48.4553,48.4651,280652.0
2023-12-08 11:10:00,49.32,49.33,49.0,49.05,298205.0,48.4749,48.4847,48.1604,48.2095,298205.0
2023-12-08 11:20:00,49.06,49.2,49.02,49.16,283837.0,48.2194,48.357,48.1801,48.3177,283837.0
2023-12-08 11:30:00,49.17,49.24,48.91,48.97,266088.0,48.3275,48.3963,48.0719,48.1309,266088.0
2023-12-08 11:40:00,48.96,49.01,48.88,48.99,325912.0,48.1211,48.1702,48.0425,48.1506,325912.0
2023-12-08 11:50:00,48.99,49.08,48.94,49.01,302191.0,48.1506,48.239,48.1014,48.1702,302191.0
2023-12-08 12:00:00,49.01,49.09,48.96,49.0,123161.0,48.1702,48.2489,48.1211,48.1604,123161.0
2023-12-08 12:10:00,49.0,49.07,48.79,49.07,117238.0,48.1604,48.2292,47.954,48.2292,117238.0
2023-12-08 12:20:00,49.08,49.24,49.07,49.19,86113.0,48.239,48.3963,48.2292,48.3471,86113.0
2023-12-08 12:30:00,49.22,49.23,49.13,49.2,235170.0,48.3766,48.3865,48.2882,48.357,235170.0
2023-12-08 12:40:00,49.2,49.28,49.18,49.24,83477.0,48.357,48.4356,48.3373,48.3963,83477.0
2023-12-08 12:50:00,49.25,49.31,49.22,49.27,69283.0,48.4061,48.4651,48.3766,48.4258,69283.0
2023-12-08 13:00:00,49.28,49.34,49.23,49.28,168258.0,48.4356,48.4946,48.3865,48.4356,168258.0
2023-12-08 13:10:00,49.29,49.4,49.29,49.35,143802.0,48.4454,48.5535,48.4454,48.5044,143802.0
2023-12-08 13:20:00,49.34,49.45,49.29,49.4,72758.0,48.4946,48.6027,48.4454,48.5535,72758.0
2023-12-08 13:30:00,49.41,49.42,49.32,49.37,124137.0,48.5634,48.5732,48.4749,48.5241,124137.0
2023-12-08 13:40:00,49.37,49.41,49.27,49.4,84521.0,48.5241,48.5634,48.4258,48.5535,84521.0
2023-12-08 13:50:00,49.41,49.44,49.4,49.42,71444.0,48.5634,48.5929,48.5535,48.5732,71444.0
2023-12-08 14:00:00,49.42,49.49,49.41,49.47,57774.0,48.5732,48.642,48.5634,48.6223,57774.0
2023-12-08 14:10:00,49.47,49.56,49.46,49.53,174968.0,48.6223,48.7108,48.6125,48.6813,174968.0
2023-12-08 14:20:00,49.54,49.58,49.48,49.56,64219.0,48.6911,48.7305,48.6322,48.7108,64219.0
2023-12-08 14:30:00,49.57,49.61,49.52,49.58,87436.0,48.7206,48.7599,48.6715,48.7305,87436.0
2023-12-08 14:40:00,49.59,49.7,49.59,49.7,108218.0,48.7403,48.8484,48.7403,48.8484,108218.0
2023-12-08 14:50:00,49.69,49.74,49.65,49.7,98677.0,48.8386,48.8877,48.7993,48.8484,98677.0
2023-12-08 15:00:00,49.7,49.72,49.54,49.65,241797.0,48.8484,48.8681,48.6911,48.7993,241797.0
2023-12-08 15:10:00,49.65,49.7,49.59,49.65,94399.0,48.7993,48.8484,48.7403,48.7993,94399.0
2023-12-08 15:20:00,49.65,49.72,49.58,49.7,150362.0,48.7993,48.8681,48.7305,48.8484,150362.0
2023-12-08 15:30:00,49.7,49.82,49.64,49.8,210870.0,48.8484,48.9663,48.7894,48.9467,210870.0
2023-12-08 15:40:00,49.8,49.81,49.7,49.71,131714.0,48.9467,48.9565,48.8484,48.8582,131714.0
2023-12-08 15:50:00,49.71,49.75,49.59,49.63,920891.0,48.8582,48.8975,48.7403,48.7796,920891.0
2023-12-11 09:30:00,49.46,49.64,49.39,49.62,1000716.0,48.6125,48.7894,48.5437,48.7698,1000716.0
2023-12-11 09:40:00,49.63,49.67,49.57,49.62,423606.0,48.7796,48.8189,48.7206,48.7698,423606.0
2023-12-11 09:50:00,49.63,49.69,49.45,49.69,259029.0,48.7796,48.8386,48.6027,48.8386,259029.0
2023-12-11 10:00:00,49.71,49.75,49.56,49.7,93647.0,48.8582,48.8975,48.7108,48.8484,93647.0
2023-12-11 10:10:00,49.72,49.75,49.62,49.71,138014.0,48.8681,48.8975,48.7698,48.8582,138014.0
2023-12-11 10:20:00,49.7,49.75,49.61,49.62,109290.0,48.8484,48.8975,48.7599,48.7698,109290.0
2023-12-11 10:30:00,49.63,49.79,49.59,49.67,186565.0,48.7796,48.9369,48.7403,48.8189,186565.0
2023-12-11 10:40:00,49.69,49.88,49.62,49.85,147519.0,48.8386,49.0253,48.7698,48.9958,147519.0
2023-12-11 10:50:00,49.85,49.94,49.84,49.84,116047.0,48.9958,49.0843,48.986,48.986,116047.0
2023-12-11 11:00:00,49.82,49.91,49.73,49.74,64345.0,48.9663,49.0548,48.8779,48.8877,64345.0
2023-12-11 11:10:00,49.73,49.76,49.61,49.66,125406.0,48.8779,48.9074,48.7599,48.8091,125406.0
2023-12-11 11:20:00,49.67,49.76,49.58,49.71,83042.0,48.8189,48.9074,48.7305,48.8582,83042.0
2023-12-11 11:30:00,49.73,49.75,49.54,49.7,193748.0,48.8779,48.8975,48.6911,48.8484,193748.0
2023-12-11 11:40:00,49.7,49.71,49.61,49.67,73794.0,48.8484,48.8582,48.7599,48.8189,73794.0
2023-12-11 11:50:00,49.67,49.75,49.65,49.73,44779.0,48.8189,48.8975,48.7993,48.8779,44779.0
2023-12-11 12:00:00,49.73,49.83,49.67,49.79,75230.0,48.8779,48.9762,48.8189,48.9369,75230.0
2023-12-11 12:10:00,49.79,49.8,49.7,49.74,204816.0,48.9369,48.9467,48.8484,48.8877,204816.0
2023-12-11 12:20:00,49.75,49.81,49.73,49.79,42659.0,48.8975,48.9565,48.8779,48.9369,42659.0
2023-12-11 12:30:00,49.79,49.85,49.75,49.84,30431.0,48.9369,48.9958,48.8975,48.986,30431.0
2023-12-11 12:40:00,49.85,49.86,49.81,49.86,82656.0,48.9958,49.0057,48.9565,49.0057,82656.0
2023-12-11 12:50:00,49.87,49.9,49.84,49.88,87402.0,49.0155,49.045,48.986,49.0253,87402.0
2023-12-11 13:00:00,49.88,50.0,49.78,49.96,295934.0,49.0253,49.1433,48.927,49.1039,295934.0
2023-12-11 13:10:00,49.95,50.02,49.92,50.02,83610.0,49.0941,49.1629,49.0646,49.1629,83610.0
2023-12-11 13:20:00,50.02,50.08,50.02,50.04,108283.0,49.1629,49.2219,49.1629,49.1826,108283.0
2023-12-11 13:30:00,50.05,50.07,50.03,50.06,48204.0,49.1924,49.2121,49.1727,49.2022,48204.0
2023-12-11 13:40:00,50.06,50.11,50.04,50.1,61340.0,49.2022,49.2514,49.1826,49.2415,61340.0
2023-12-11 13:50:00,50.1,50.13,50.07,50.1,80154.0,49.2415,49.271,49.2121,49.2415,80154.0
2023-12-11 14:00:00,50.1,50.12,50.07,50.11,54088.0,49.2415,49.2612,49.2121,49.2514,54088.0
2023-12-11 14:10:00,50.11,50.16,50.04,50.04,81365.0,49.2514,49.3005,49.1826,49.1826,81365.0
2023-12-11 14:20:00,50.05,50.14,50.05,50.14,68716.0,49.1924,49.2809,49.1924,49.2809,68716.0
2023-12-11 14:30:00,50.14,50.16,50.06,50.09,48538.0,49.2809,49.3005,49.2022,49.2317,48538.0
2023-12-11 14:40:00,50.08,50.11,50.05,50.1,36770.0,49.2219,49.2514,49.1924,49.2415,36770.0
2023-12-11 14:50:00,50.11,50.12,50.04,50.06,64337.0,49.2514,49.2612,49.1826,49.2022,64337.0
2023-12-11 15:00:00,50.07,50.12,50.0,50.11,63037.0,49.2121,49.2612,49.1433,49.2514,63037.0
2023-12-11 15:10:00,50.1,50.16,50.04,50.13,79925.0,49.2415,49.3005,49.1826,49.271,79925.0
2023-12-11 15:20:00,50.13,50.14,50.04,50.05,170655.0,49.271,49.2809,49.1826,49.1924,170655.0
2023-12-11 15:30:00,50.04,50.13,50.03,50.13,71951.0,49.1826,49.271,49.1727,49.271,71951.0
2023-12-11 15:40:00,50.13,50.17,50.09,50.11,152533.0,49.271,49.3103,49.2317,49.2514,152533.0
2023-12-11 15:50:00,50.1,50.27,50.08,50.2,352884.0,49.2415,49.4086,49.2219,49.3398,352884.0
2023-12-12 09:30:00,50.08,50.1,49.73,49.75,461702.0,49.2219,49.2415,48.8779,48.8975,461702.0
2023-12-12 09:40:00,49.76,49.99,49.74,49.96,252426.0,48.9074,49.1334,48.8877,49.1039,252426.0
2023-12-12 09:50:00,49.97,50.05,49.94,50.03,149389.0,49.1138,49.1924,49.0843,49.1727,149389.0
2023-12-12 10:00:00,50.03,50.23,49.97,50.22,306739.0,49.1727,49.3693,49.1138,49.3595,306739.0
2023-12-12 10:10:00,50.21,50.26,50.11,50.24,315064.0,49.3497,49.3988,49.2514,49.3791,315064.0
2023-12-12 10:20:00,50.24,50.31,50.19,50.21,173768.0,49.3791,49.4479,49.33,49.3497,173768.0
2023-12-12 10:30:00,50.21,50.32,50.18,50.3,345271.0,49.3497,49.4578,49.3202,49.4381,345271.0
2023-12-12 10:40:00,50.3,50.37,50.26,50.29,188492.0,49.4381,49.5069,49.3988,49.4283,188492.0
2023-12-12 10:50:00,50.3,50.42,50.21,50.41,139220.0,49.4381,49.5561,49.3497,49.5462,139220.0
2023-12-12 11:00:00,50.41,50.47,50.35,50.37,132853.0,49.5462,49.6052,49.4873,49.5069,132853.0
2023-12-12 11:10:00,50.37,50.38,50.32,50.34,83123.0,49.5069,49.5167,49.4578,49.4774,83123.0
2023-12-12 11:20:00,50.34,50.45,50.33,50.36,66081.0,49.4774,49.5855,49.4676,49.4971,66081.0
2023-12-12 11:30:00,50.37,50.43,50.34,50.39,94349.0,49.5069,49.5659,49.4774,49.5266,94349.0
2023-12-12 11:40:00,50.39,50.44,50.36,50.44,44709.0,49.5266,49.5757,49.4971,49.5757,44709.0
2023-12-12 11:50:00,50.44,50.45,50.35,50.41,61768.0,49.5757,49.5855,49.4873,49.5462,61768.0
2023-12-12 12:00:00,50.39,50.42,50.3,50.3,55793.0,49.5266,49.5561,49.4381,49.4381,55793.0
2023-12-12 12:10:00,50.29,50.43,50.28,50.42,63945.0,49.4283,49.5659,49.4185,49.5561,63945.0
2023-12-12 12:20:00,50.42,50.49,50.42,50.46,50793.0,49.5561,49.6249,49.5561,49.5954,50793.0
2023-12-12 12:30:00,50.47,50.56,50.46,50.48,87590.0,49.6052,49.6937,49.5954,49.615,87590.0
2023-12-12 12:40:00,50.49,50.51,50.4,50.41,50662.0,49.6249,49.6445,49.5364,49.5462,50662.0
2023-12-12 12:50:00,50.4,50.42,50.36,50.4,87507.0,49.5364,49.5561,49.4971,49.5364,87507.0
2023-12-12 13:00:00,50.39,50.54,50.36,50.51,165225.0,49.5266,49.674,49.4971,49.6445,165225.0
2023-12-12 13:10:00,50.52,50.53,50.46,50.48,57399.0,49.6544,49.6642,49.5954,49.615,57399.0
2023-12-12 13:20:00,50.49,50.5,50.42,50.49,43413.0,49.6249,49.6347,49.5561,49.6249,43413.0
2023-12-12 13:30:00,50.48,50.54,50.46,50.52,43392.0,49.615,49.674,49.5954,49.6544,43392.0
2023-12-12 13:40:00,50.52,50.59,50.5,50.57,64322.0,49.6544,49.7232,49.6347,49.7035,64322.0
2023-12-12 13:50:00,50.58,50.61,50.55,50.59,58925.0,49.7133,49.7428,49.6838,49.7232,58925.0
2023-12-12 14:00:00,50.59,50.59,50.55,50.58,45851.0,49.7232,49.7232,49.6838,49.7133,45851.0
2023-12-12 14:10:00,50.56,50.6,50.54,50.59,43130.0,49.6937,49.733,49.674,49.7232,43130.0
2023-12-12 14:20:00,50.59,50.61,50.58,50.6,99789.0,49.7232,49.7428,49.7133,49.733,99789.0
2023-12-12 14:30:00,50.61,50.65,50.6,50.63,97846.0,49.7428,49.7821,49.733,49.7625,97846.0
2023-12-12 14:40:00,50.64,50.7,50.63,50.67,31884.0,49.7723,49.8313,49.7625,49.8018,31884.0
2023-12-12 14:50:00,50.67,50.72,50.67,50.71,58177.0,49.8018,49.8509,49.8018,49.8411,58177.0
2023-12-12 15:00:00,50.71,50.87,50.68,50.85,350417.0,49.8411,49.9984,49.8116,49.9787,350417.0
2023-12-12 15:10:00,50.85,50.88,50.79,50.83,87038.0,49.9787,50.0082,49.9197,49.959,87038.0
2023-12-12 15:20:00,50.83,50.89,50.83,50.87,96939.0,49.959,50.018,49.959,49.9984,96939.0
2023-12-12 15:30:00,50.88,50.89,50.76,50.78,94259.0,50.0082,50.018,49.8902,49.9099,94259.0
2023-12-12 15:40:00,50.77,50.81,50.73,50.78,173645.0,49.9001,49.9394,49.8608,49.9099,173645.0
2023-12-12 15:50:00,50.78,50.91,50.74,50.91,583614.0,49.9099,50.0377,49.8706,50.0377,583614.0
2023-12-13 09:30:00,51.0,51.11,50.92,51.05,290149.0,50.1261,50.2342,50.0475,50.1753,290149.0
2023-12-13 09:40:00,51.06,51.08,50.95,51.0,135574.0,50.1851,50.2048,50.077,50.1261,135574.0
2023-12-13 09:50:00,50.99,51.01,50.94,50.98,89970.0,50.1163,50.136,50.0672,50.1065,89970.0
2023-12-13 10:00:00,50.98,51.03,50.91,51.01,114420.0,50.1065,50.1556,50.0377,50.136,114420.0
2023-12-13 10:10:00,51.03,51.11,51.02,51.11,68898.0,50.1556,50.2342,50.1458,50.2342,68898.0
2023-12-13 10:20:00,51.11,51.12,51.06,51.11,86331.0,50.2342,50.2441,50.1851,50.2342,86331.0
2023-12-13 10:30:00,51.11,51.17,51.07,51.15,90355.0,50.2342,50.2932,50.1949,50.2736,90355.0
2023-12-13 10:40:00,51.14,51.26,51.13,51.25,95654.0,50.2637,50.3817,50.2539,50.3718,95654.0
2023-12-13 10:50:00,51.25,51.25,51.19,51.21,56033.0,50.3718,50.3718,50.3129,50.3325,56033.0
2023-12-13 11:00:00,51.22,51.27,51.15,51.16,53188.0,50.3424,50.3915,50.2736,50.2834,53188.0
2023-12-13 11:10:00,51.18,51.2,51.13,51.17,87757.0,50.303,50.3227,50.2539,50.2932,87757.0
2023-12-13 11:20:00,51.17,51.21,51.1,51.12,302603.0,50.2932,50.3325,50.2244,50.2441,302603.0
2023-12-13 11:30:00,51.12,51.17,51.08,51.1,209769.0,50.2441,50.2932,50.2048,50.2244,209769.0
2023-12-13 11:40:00,51.09,51.13,51.07,51.1,95671.0,50.2146,50.2539,50.1949,50.2244,95671.0
2023-12-13 11:50:00,51.1,51.11,51.04,51.04,53245.0,50.2244,50.2342,50.1654,50.1654,53245.0
2023-12-13 12:00:00,51.04,51.06,50.98,51.0,235261.0,50.1654,50.1851,50.1065,50.1261,235261.0
2023-12-13 12:10:00,51.01,51.05,51.0,51.02,216520.0,50.136,50.1753,50.1261,50.1458,216520.0
2023-12-13 12:20:00,51.02,51.03,50.98,51.0,221604.0,50.1458,50.1556,50.1065,50.1261,221604.0
2023-12-13 12:30:00,51.0,51.02,50.93,51.0,407407.0,50.1261,50.1458,50.0573,50.1261,407407.0
2023-12-13 12:40:00,51.0,51.01,50.96,51.0,99689.0,50.1261,50.136,50.0868,50.1261,99689.0
2023-12-13 12:50:00,51.01,51.03,50.97,50.99,60460.0,50.136,50.1556,50.0966,50.1163,60460.0
2023-12-13 13:00:00,50.99,51.0,50.89,50.91,88246.0,50.1163,50.1261,50.018,50.0377,88246.0
2023-12-13 13:10:00,50.91,50.94,50.87,50.88,65730.0,50.0377,50.0672,49.9984,50.0082,65730.0
2023-12-13 13:20:00,50.89,50.93,50.86,50.89,28308.0,50.018,50.0573,49.9885,50.018,28308.0
2023-12-13 13:30:00,50.89,50.92,50.87,50.92,21598.0,50.018,50.0475,49.9984,50.0475,21598.0
2023-12-13 13:40:00,50.92,50.96,50.89,50.94,29594.0,50.0475,50.0868,50.018,50.0672,29594.0
2023-12-13 13:50:00,50.94,51.06,50.94,50.95,251641.0,50.0672,50.1851,50.0672,50.077,251641.0
2023-12-13 14:00:00,51.02,51.86,50.98,51.84,1252319.0,50.1458,50.9714,50.1065,50.9517,1252319.0
2023-12-13 14:10:00,51.85,51.92,51.79,51.92,289239.0,50.9616,51.0304,50.9026,51.0304,289239.0
2023-12-13 14:20:00,51.91,52.1,51.9,51.97,338251.0,51.0205,51.2073,51.0107,51.0795,338251.0
2023-12-13 14:30:00,51.98,52.41,51.84,52.41,529010.0,51.0893,51.512,50.9517,51.512,529010.0
2023-12-13 14:40:00,52.4,52.63,52.37,52.55,800331.0,51.5021,51.7282,51.4727,51.6496,800331.0
2023-12-13 14:50:00,52.55,52.83,52.48,52.73,707327.0,51.6496,51.9248,51.5808,51.8265,707327.0
2023-12-13 15:00:00,52.74,53.06,52.66,52.87,486986.0,51.8363,52.1508,51.7577,51.9641,486986.0
2023-12-13 15:10:00,52.87,52.87,52.56,52.57,435911.0,51.9641,51.9641,51.6594,51.6692,435911.0
2023-12-13 15:20:00,52.58,52.61,52.19,52.44,398441.0,51.6791,51.7085,51.2957,51.5415,398441.0
2023-12-13 15:30:00,52.43,52.76,52.31,52.76,243784.0,51.5316,51.856,51.4137,51.856,243784.0
2023-12-13 15:40:00,52.77,52.78,52.67,52.73,236065.0,51.8658,51.8756,51.7675,51.8265,236065.0
2023-12-13 15:50:00,52.72,52.98,52.53,52.96,567629.0,51.8167,52.0722,51.6299,52.0525,567629.0
2023-12-14 09:30:00,53.6,53.92,53.52,53.62,659222.0,52.6816,52.9961,52.6029,52.7012,659222.0
2023-12-14 09:40:00,53.62,54.01,53.6,53.79,528147.0,52.7012,53.0846,52.6816,52.8683,528147.0
2023-12-14 09:50:00,53.78,53.96,53.64,53.81,269537.0,52.8585,53.0354,52.7209,52.888,269537.0
2023-12-14 10:00:00,53.81,53.83,53.53,53.63,387426.0,52.888,52.9076,52.6128,52.7111,387426.0
2023-12-14 10:10:00,53.62,53.71,53.36,53.45,374955.0,52.7012,52.7897,52.4457,52.5341,374955.0
2023-12-14 10:20:00,53.47,53.62,53.39,53.52,394585.0,52.5538,52.7012,52.4752,52.6029,394585.0
2023-12-14 10:30:00,53.53,53.66,53.32,53.39,239700.0,52.6128,52.7405,52.4064,52.4752,239700.0
2023-12-14 10:40:00,53.4,53.52,53.34,53.45,179454.0,52.485,52.6029,52.426,52.5341,179454.0
2023-12-14 10:50:00,53.44,53.71,53.43,53.63,233178.0,52.5243,52.7897,52.5145,52.7111,233178.0
2023-12-14 11:00:00,53.63,53.66,53.44,53.47,242564.0,52.7111,52.7405,52.5243,52.5538,242564.0
2023-12-14 11:10:00,53.47,53.63,53.25,53.41,188757.0,52.5538,52.7111,52.3376,52.4948,188757.0
2023-12-14 11:20:00,53.4,53.43,53.29,53.4,137259.0,52.485,52.5145,52.3769,52.485,137259.0
2023-12-14 11:30:00,53.41,53.5,53.27,53.38,215545.0,52.4948,52.5833,52.3572,52.4653,215545.0
2023-12-14 11:40:00,53.38,53.63,53.38,53.59,80443.0,52.4653,52.7111,52.4653,52.6717,80443.0
2023-12-14 11:50:00,53.6,53.66,53.56,53.61,95127.0,52.6816,52.7405,52.6423,52.6914,95127.0
2023-12-14 12:00:00,53.61,53.76,53.59,53.75,117526.0,52.6914,52.8388,52.6717,52.829,117526.0
2023-12-14 12:10:00,53.76,53.85,53.7,53.74,102755.0,52.8388,52.9273,52.7799,52.8192,102755.0
2023-12-14 12:20:00,53.75,53.86,53.73,53.86,72700.0,52.829,52.9371,52.8093,52.9371,72700.0
2023-12-14 12:30:00,53.86,53.88,53.77,53.77,156198.0,52.9371,52.9568,52.8487,52.8487,156198.0
2023-12-14 12:40:00,53.77,53.89,53.77,53.85,101028.0,52.8487,52.9666,52.8487,52.9273,101028.0
2023-12-14 12:50:00,53.85,53.86,53.42,53.42,166119.0,52.9273,52.9371,52.5047,52.5047,166119.0
2023-12-14 13:00:00,53.43,53.43,53.16,53.21,293564.0,52.5145,52.5145,52.2491,52.2983,293564.0
2023-12-14 13:10:00,53.23,53.26,53.15,53.15,234153.0,52.3179,52.3474,52.2393,52.2393,234153.0
2023-12-14 13:20:00,53.15,53.2,53.03,53.04,208452.0,52.2393,52.2884,52.1213,52.1312,208452.0
2023-12-14 13:30:00,53.04,53.11,53.01,53.04,210042.0,52.1312,52.2,52.1017,52.1312,210042.0
2023-12-14 13:40:00,53.04,53.06,52.88,52.9,297143.0,52.1312,52.1508,51.9739,51.9936,297143.0
2023-12-14 13:50:00,52.89,52.9,52.5,52.81,481596.0,51.9837,51.9936,51.6004,51.9051,481596.0
2023-12-14 14:00:00,52.81,52.95,52.81,52.89,213951.0,51.9051,52.0427,51.9051,51.9837,213951.0
2023-12-14 14:10:00,52.88,53.1,52.82,53.1,185859.0,51.9739,52.1901,51.9149,52.1901,185859.0
2023-12-14 14:20:00,53.1,53.18,53.08,53.15,240751.0,52.1901,52.2688,52.1705,52.2393,240751.0
2023-12-14 14:30:00,53.15,53.21,53.1,53.11,120952.0,52.2393,52.2983,52.1901,52.2,120952.0
2023-12-14 14:40:00,53.11,53.24,53.07,53.23,133042.0,52.2,52.3277,52.1607,52.3179,133042.0
2023-12-14 14:50:00,53.23,53.28,53.18,53.27,127619.0,52.3179,52.3671,52.2688,52.3572,127619.0
2023-12-14 15:00:00,53.27,53.3,53.2,53.26,135418.0,52.3572,52.3867,52.2884,52.3474,135418.0
2023-12-14 15:10:00,53.26,53.33,53.19,53.3,269139.0,52.3474,52.4162,52.2786,52.3867,269139.0
2023-12-14 15:20:00,53.31,53.33,53.24,53.25,75443.0,52.3965,52.4162,52.3277,52.3376,75443.0
2023-12-14 15:30:00,53.25,53.31,53.18,53.19,83895.0,52.3376,52.3965,52.2688,52.2786,83895.0
2023-12-14 15:40:00,53.2,53.29,53.12,53.16,213001.0,52.2884,52.3769,52.2098,52.2491,213001.0
2023-12-14 15:50:00,53.16,53.45,53.16,53.43,396504.0,52.2491,52.5341,52.2491,52.5145,396504.0
2023-12-15 09:30:00,53.19,53.23,52.98,53.1,262430.0,52.2786,52.3179,52.0722,52.1901,262430.0
2023-12-15 09:40:00,53.1,53.29,53.06,53.1,193272.0,52.1901,52.3769,52.1508,52.1901,193272.0
2023-12-15 09:50:00,53.14,53.31,53.05,53.07,142724.0,52.2295,52.3965,52.141,52.1607,142724.0
2023-12-15 10:00:00,53.1,53.26,53.08,53.25,116308.0,52.1901,52.3474,52.1705,52.3376,116308.0
2023-12-15 10:10:00,53.25,53.37,53.09,53.28,157772.0,52.3376,52.4555,52.1803,52.3671,157772.0
2023-12-15 10:20:00,53.27,53.45,53.21,53.41,157115.0,52.3572,52.5341,52.2983,52.4948,157115.0
2023-12-15 10:30:00,53.41,53.47,53.37,53.44,104000.0,52.4948,52.5538,52.4555,52.5243,104000.0
2023-12-15 10:40:00,53.45,53.48,53.32,53.4,112735.0,52.5341,52.5636,52.4064,52.485,112735.0
2023-12-15 10:50:00,53.41,53.56,53.41,53.48,151646.0,52.4948,52.6423,52.4948,52.5636,151646.0
2023-12-15 11:00:00,53.49,53.54,53.31,53.36,96180.0,52.5735,52.6226,52.3965,52.4457,96180.0
2023-12-15 11:10:00,53.37,53.46,53.3,53.43,92044.0,52.4555,52.544,52.3867,52.5145,92044.0
2023-12-15 11:20:00,53.44,53.52,53.36,53.5,82000.0,52.5243,52.6029,52.4457,52.5833,82000.0
2023-12-15 11:30:00,53.5,53.55,53.41,53.42,104193.0,52.5833,52.6324,52.4948,52.5047,104193.0
2023-12-15 11:40:00,53.42,53.43,53.34,53.36,104273.0,52.5047,52.5145,52.426,52.4457,104273.0
2023-12-15 11:50:00,53.35,53.42,53.32,53.4,78043.0,52.4359,52.5047,52.4064,52.485,78043.0
2023-12-15 12:00:00,53.41,53.45,53.31,53.37,111849.0,52.4948,52.5341,52.3965,52.4555,111849.0
2023-12-15 12:10:00,53.37,53.46,53.36,53.45,82922.0,52.4555,52.544,52.4457,52.5341,82922.0
2023-12-15 12:20:00,53.45,53.52,53.37,53.48,89213.0,52.5341,52.6029,52.4555,52.5636,89213.0
2023-12-15 12:30:00,53.48,53.49,53.31,53.35,181859.0,52.5636,52.5735,52.3965,52.4359,181859.0
2023-12-15 12:40:00,53.35,53.36,53.18,53.33,198323.0,52.4359,52.4457,52.2688,52.4162,198323.0
2023-12-15 12:50:00,53.33,53.35,53.14,53.16,73346.0,52.4162,52.4359,52.2295,52.2491,73346.0
2023-12-15 13:00:00,53.15,53.27,53.13,53.19,76161.0,52.2393,52.3572,52.2196,52.2786,76161.0
2023-12-15 13:10:00,53.21,53.24,53.14,53.19,54376.0,52.2983,52.3277,52.2295,52.2786,54376.0
2023-12-15 13:20:00,53.19,53.3,53.18,53.3,65185.0,52.2786,52.3867,52.2688,52.3867,65185.0
2023-12-15 13:30:00,53.31,53.36,53.13,53.17,74619.0,52.3965,52.4457,52.2196,52.2589,74619.0
2023-12-15 13:40:00,53.15,53.15,52.85,53.04,398971.0,52.2393,52.2393,51.9444,52.1312,398971.0
2023-12-15 13:50:00,53.04,53.09,52.85,52.94,299338.0,52.1312,52.1803,51.9444,52.0329,299338.0
2023-12-15 14:00:00,52.93,52.99,52.85,52.92,123209.0,52.0231,52.082,51.9444,52.0132,123209.0
2023-12-15 14:10:00,52.91,53.08,52.87,53.05,87733.0,52.0034,52.1705,51.9641,52.141,87733.0
2023-12-15 14:20:00,53.05,53.05,52.87,52.87,56627.0,52.141,52.141,51.9641,51.9641,56627.0
2023-12-15 14:30:00,52.87,53.1,52.87,53.07,56238.0,51.9641,52.1901,51.9641,52.1607,56238.0
2023-12-15 14:40:00,53.08,53.14,53.03,53.04,58753.0,52.1705,52.2295,52.1213,52.1312,58753.0
2023-12-15 14:50:00,53.05,53.1,52.91,53.04,344073.0,52.141,52.1901,52.0034,52.1312,344073.0
2023-12-15 15:00:00,53.04,53.14,52.99,53.0,70919.0,52.1312,52.2295,52.082,52.0919,70919.0
2023-12-15 15:10:00,53.0,53.12,53.0,53.1,277735.0,52.0919,52.2098,52.0919,52.1901,277735.0
2023-12-15 15:20:00,53.1,53.23,53.08,53.17,77876.0,52.1901,52.3179,52.1705,52.2589,77876.0
2023-12-15 15:30:00,53.18,53.21,53.02,53.08,94962.0,52.2688,52.2983,52.1115,52.1705,94962.0
2023-12-15 15:40:00,53.08,53.15,53.05,53.14,108896.0,52.1705,52.2393,52.141,52.2295,108896.0
2023-12-15 15:50:00,53.15,53.58,53.15,53.16,836233.0,52.2393,52.6619,52.2393,52.2491,836233.0
2023-12-18 09:30:00,53.68,53.84,53.64,53.81,305349.0,52.7602,52.9175,52.7209,52.888,305349.0
2023-12-18 09:40:00,53.81,53.84,53.7,53.78,245838.0,52.888,52.9175,52.7799,52.8585,245838.0
2023-12-18 09:50:00,53.78,53.82,53.71,53.8,120951.0,52.8585,52.8978,52.7897,52.8781,120951.0
2023-12-18 10:00:00,53.83,53.98,53.83,53.93,151514.0,52.9076,53.0551,52.9076,53.0059,151514.0
2023-12-18 10:10:00,53.94,53.98,53.81,53.95,197409.0,53.0157,53.0551,52.888,53.0256,197409.0
2023-12-18 10:20:00,53.95,54.0,53.83,53.96,157759.0,53.0256,53.0747,52.9076,53.0354,157759.0
2023-12-18 10:30:00,53.98,53.99,53.85,53.85,121220.0,53.0551,53.0649,52.9273,52.9273,121220.0
2023-12-18 10:40:00,53.85,53.89,53.74,53.83,84712.0,52.9273,52.9666,52.8192,52.9076,84712.0
2023-12-18 10:50:00,53.82,53.82,53.73,53.79,56360.0,52.8978,52.8978,52.8093,52.8683,56360.0
2023-12-18 11:00:00,53.79,53.83,53.73,53.83,73448.0,52.8683,52.9076,52.8093,52.9076,73448.0
2023-12-18 11:10:00,53.82,54.06,53.82,54.04,123067.0,52.8978,53.1337,52.8978,53.114,123067.0
2023-12-18 11:20:00,54.05,54.06,53.97,54.04,107863.0,53.1239,53.1337,53.0452,53.114,107863.0
2023-12-18 11:30:00,54.03,54.1,54.01,54.04,93446.0,53.1042,53.173,53.0846,53.114,93446.0
2023-12-18 11:40:00,54.03,54.07,54.02,54.04,94568.0,53.1042,53.1435,53.0944,53.114,94568.0
2023-12-18 11:50:00,54.04,54.08,54.01,54.03,75253.0,53.114,53.1534,53.0846,53.1042,75253.0
2023-12-18 12:00:00,54.04,54.15,54.04,54.14,98466.0,53.114,53.2222,53.114,53.2123,98466.0
2023-12-18 12:10:00,54.15,54.26,54.15,54.26,94748.0,53.2222,53.3303,53.2222,53.3303,94748.0
2023-12-18 12:20:00,54.25,54.25,54.17,54.21,55867.0,53.3204,53.3204,53.2418,53.2811,55867.0
2023-12-18 12:30:00,54.21,54.23,54.14,54.16,45933.0,53.2811,53.3008,53.2123,53.232,45933.0
2023-12-18 12:40:00,54.16,54.18,54.13,54.15,56018.0,53.232,53.2516,53.2025,53.2222,56018.0
2023-12-18 12:50:00,54.15,54.19,54.12,54.18,51970.0,53.2222,53.2615,53.1927,53.2516,51970.0
2023-12-18 13:00:00,54.18,54.2,54.08,54.14,241272.0,53.2516,53.2713,53.1534,53.2123,241272.0
2023-12-18 13:10:00,54.14,54.19,54.12,54.18,50245.0,53.2123,53.2615,53.1927,53.2516,50245.0
2023-12-18 13:20:00,54.18,54.24,54.17,54.22,53646.0,53.2516,53.3106,53.2418,53.291,53646.0
2023-12-18 13:30:00,54.23,54.26,54.16,54.16,63713.0,53.3008,53.3303,53.232,53.232,63713.0
2023-12-18 13:40:00,54.16,54.19,54.14,54.18,43618.0,53.232,53.2615,53.2123,53.2516,43618.0
2023-12-18 13:50:00,54.18,54.21,54.16,54.21,38226.0,53.2516,53.2811,53.232,53.2811,38226.0
2023-12-18 14:00:00,54.21,54.25,54.17,54.2,50458.0,53.2811,53.3204,53.2418,53.2713,50458.0
2023-12-18 14:10:00,54.2,54.24,54.17,54.19,48808.0,53.2713,53.3106,53.2418,53.2615,48808.0
2023-12-18 14:20:00,54.19,54.36,54.17,54.2,153176.0,53.2615,53.4286,53.2418,53.2713,153176.0
2023-12-18 14:30:00,54.2,54.21,54.11,54.16,216200.0,53.2713,53.2811,53.1828,53.232,216200.0
2023-12-18 14:40:00,54.17,54.26,54.17,54.24,77128.0,53.2418,53.3303,53.2418,53.3106,77128.0
2023-12-18 14:50:00,54.24,54.29,54.22,54.22,43165.0,53.3106,53.3598,53.291,53.291,43165.0
2023-12-18 15:00:00,54.22,54.27,54.17,54.19,105303.0,53.291,53.3401,53.2418,53.2615,105303.0
2023-12-18 15:10:00,54.2,54.27,54.19,54.23,53386.0,53.2713,53.3401,53.2615,53.3008,53386.0
2023-12-18 15:20:00,54.23,54.32,54.23,54.28,42389.0,53.3008,53.3892,53.3008,53.3499,42389.0
2023-12-18 15:30:00,54.28,54.28,54.14,54.18,85483.0,53.3499,53.3499,53.2123,53.2516,85483.0
2023-12-18 15:40:00,54.17,54.22,54.13,54.21,226799.0,53.2418,53.291,53.2025,53.2811,226799.0
2023-12-18 15:50:00,54.21,54.21,54.04,54.05,471644.0,53.2811,53.2811,53.114,53.1239,471644.0
2023-12-19 09:30:00,54.21,54.38,54.19,54.38,189597.0,53.2811,53.4482,53.2615,53.4482,189597.0
2023-12-19 09:40:00,54.38,54.48,54.31,54.43,191781.0,53.4482,53.5465,53.3794,53.4974,191781.0
2023-12-19 09:50:00,54.44,54.59,54.42,54.53,331159.0,53.5072,53.6546,53.4875,53.5956,331159.0
2023-12-19 10:00:00,54.53,54.56,54.37,54.54,159142.0,53.5956,53.6251,53.4384,53.6055,159142.0
2023-12-19 10:10:00,54.53,54.66,54.52,54.63,117787.0,53.5956,53.7234,53.5858,53.6939,117787.0
2023-12-19 10:20:00,54.64,54.72,54.6,54.65,188756.0,53.7038,53.7824,53.6644,53.7136,188756.0
2023-12-19 10:30:00,54.65,54.74,54.63,54.65,151617.0,53.7136,53.802,53.6939,53.7136,151617.0
2023-12-19 10:40:00,54.65,54.69,54.58,54.68,347500.0,53.7136,53.7529,53.6448,53.7431,347500.0
2023-12-19 10:50:00,54.68,54.73,54.65,54.73,109338.0,53.7431,53.7922,53.7136,53.7922,109338.0
2023-12-19 11:00:00,54.73,54.84,54.65,54.82,92297.0,53.7922,53.9003,53.7136,53.8807,92297.0
2023-12-19 11:10:00,54.82,54.85,54.8,54.82,99137.0,53.8807,53.9102,53.861,53.8807,99137.0
2023-12-19 11:20:00,54.83,54.84,54.75,54.78,85685.0,53.8905,53.9003,53.8119,53.8414,85685.0
2023-12-19 11:30:00,54.79,54.81,54.73,54.81,105982.0,53.8512,53.8708,53.7922,53.8708,105982.0
2023-12-19 11:40:00,54.81,54.86,54.78,54.79,42590.0,53.8708,53.92,53.8414,53.8512,42590.0
2023-12-19 11:50:00,54.79,54.79,54.66,54.67,60248.0,53.8512,53.8512,53.7234,53.7332,60248.0
2023-12-19 12:00:00,54.67,54.72,54.59,54.65,74271.0,53.7332,53.7824,53.6546,53.7136,74271.0
2023-12-19 12:10:00,54.66,54.66,54.59,54.63,67527.0,53.7234,53.7234,53.6546,53.6939,67527.0
2023-12-19 12:20:00,54.63,54.67,54.59,54.66,50769.0,53.6939,53.7332,53.6546,53.7234,50769.0
2023-12-19 12:30:00,54.66,54.72,54.65,54.68,46514.0,53.7234,53.7824,53.7136,53.7431,46514.0
2023-12-19 12:40:00,54.68,54.75,54.65,54.7,45342.0,53.7431,53.8119,53.7136,53.7627,45342.0
2023-12-19 12:50:00,54.71,54.78,54.71,54.73,115040.0,53.7726,53.8414,53.7726,53.7922,115040.0
2023-12-19 13:00:00,54.73,54.75,54.59,54.6,170743.0,53.7922,53.8119,53.6546,53.6644,170743.0
2023-12-19 13:10:00,54.6,54.68,54.59,54.62,84749.0,53.6644,53.7431,53.6546,53.6841,84749.0
2023-12-19 13:20:00,54.62,54.7,54.62,54.7,42638.0,53.6841,53.7627,53.6841,53.7627,42638.0
2023-12-19 13:30:00,54.7,54.74,54.63,54.73,54751.0,53.7627,53.802,53.6939,53.7922,54751.0
2023-12-19 13:40:00,54.73,54.82,54.73,54.8,42698.0,53.7922,53.8807,53.7922,53.861,42698.0
2023-12-19 13:50:00,54.8,54.8,54.72,54.77,52046.0,53.861,53.861,53.7824,53.8315,52046.0
2023-12-19 14:00:00,54.77,54.8,54.77,54.79,40832.0,53.8315,53.861,53.8315,53.8512,40832.0
2023-12-19 14:10:00,54.8,54.83,54.74,54.81,37861.0,53.861,53.8905,53.802,53.8708,37861.0
2023-12-19 14:20:00,54.8,54.81,54.74,54.81,56143.0,53.861,53.8708,53.802,53.8708,56143.0
2023-12-19 14:30:00,54.82,54.85,54.77,54.83,119504.0,53.8807,53.9102,53.8315,53.8905,119504.0
2023-12-19 14:40:00,54.83,54.83,54.72,54.74,68070.0,53.8905,53.8905,53.7824,53.802,68070.0
2023-12-19 14:50:00,54.73,54.78,54.71,54.76,63233.0,53.7922,53.8414,53.7726,53.8217,63233.0
2023-12-19 15:00:00,54.77,54.82,54.64,54.7,123929.0,53.8315,53.8807,53.7038,53.7627,123929.0
2023-12-19 15:10:00,54.7,54.79,54.69,54.77,73452.0,53.7627,53.8512,53.7529,53.8315,73452.0
2023-12-19 15:20:00,54.77,54.8,54.69,54.77,69450.0,53.8315,53.861,53.7529,53.8315,69450.0
2023-12-19 15:30:00,54.77,54.79,54.74,54.78,37381.0,53.8315,53.8512,53.802,53.8414,37381.0
2023-12-19 15:40:00,54.78,54.89,54.72,54.74,122145.0,53.8414,53.9495,53.7824,53.802,122145.0
2023-12-19 15:50:00,54.75,55.01,54.74,54.98,295037.0,53.8119,54.0674,53.802,54.0379,295037.0
2023-12-20 09:30:00,54.54,54.71,54.48,54.7,249866.0,53.7274,53.8949,53.6683,53.885,249866.0
2023-12-20 09:40:00,54.7,54.78,54.66,54.76,132111.0,53.885,53.9638,53.8456,53.9441,132111.0
2023-12-20 09:50:00,54.77,54.79,54.74,54.78,84988.0,53.954,53.9737,53.9244,53.9638,84988.0
2023-12-20 10:00:00,54.78,54.98,54.76,54.96,192785.0,53.9638,54.1608,53.9441,54.1411,192785.0
2023-12-20 10:10:00,54.96,54.99,54.9,54.93,158405.0,54.1411,54.1707,54.082,54.1116,158405.0
2023-12-20 10:20:00,54.93,54.99,54.92,54.96,56043.0,54.1116,54.1707,54.1017,54.1411,56043.0
2023-12-20 10:30:00,54.97,55.1,54.96,55.04,91369.0,54.151,54.279,54.1411,54.2199,91369.0
2023-12-20 10:40:00,55.03,55.11,54.98,55.05,141915.0,54.2101,54.2889,54.1608,54.2298,141915.0
2023-12-20 10:50:00,55.05,55.07,54.98,55.03,83529.0,54.2298,54.2495,54.1608,54.2101,83529.0
2023-12-20 11:00:00,55.03,55.06,54.96,54.97,94964.0,54.2101,54.2396,54.1411,54.151,94964.0
2023-12-20 11:10:00,54.97,55.04,54.93,55.03,71640.0,54.151,54.2199,54.1116,54.2101,71640.0
2023-12-20 11:20:00,55.04,55.06,54.97,55.02,65349.0,54.2199,54.2396,54.151,54.2002,65349.0
2023-12-20 11:30:00,55.02,55.03,54.92,54.96,114599.0,54.2002,54.2101,54.1017,54.1411,114599.0
2023-12-20 11:40:00,54.97,55.01,54.94,54.98,38342.0,54.151,54.1904,54.1214,54.1608,38342.0
2023-12-20 11:50:00,54.97,55.03,54.96,54.96,34056.0,54.151,54.2101,54.1411,54.1411,34056.0
2023-12-20 12:00:00,54.97,55.05,54.97,55.02,27073.0,54.151,54.2298,54.151,54.2002,27073.0
2023-12-20 12:10:00,55.01,55.08,55.01,55.07,14287.0,54.1904,54.2593,54.1904,54.2495,14287.0
2023-12-20 12:20:00,55.07,55.1,55.05,55.07,22475.0,54.2495,54.279,54.2298,54.2495,22475.0
2023-12-20 12:30:00,55.08,55.09,54.94,55.03,54249.0,54.2593,54.2692,54.1214,54.2101,54249.0
2023-12-20 12:40:00,55.03,55.15,55.03,55.11,102166.0,54.2101,54.3283,54.2101,54.2889,102166.0
2023-12-20 12:50:00,55.11,55.22,55.1,55.18,82842.0,54.2889,54.3973,54.279,54.3578,82842.0
2023-12-20 13:00:00,55.19,55.19,55.09,55.13,52309.0,54.3677,54.3677,54.2692,54.3086,52309.0
2023-12-20 13:10:00,55.14,55.17,55.09,55.14,34496.0,54.3184,54.348,54.2692,54.3184,34496.0
2023-12-20 13:20:00,55.14,55.14,55.09,55.11,37317.0,54.3184,54.3184,54.2692,54.2889,37317.0
2023-12-20 13:30:00,55.11,55.17,55.06,55.08,49472.0,54.2889,54.348,54.2396,54.2593,49472.0
2023-12-20 13:40:00,55.07,55.09,55.0,55.03,121255.0,54.2495,54.2692,54.1805,54.2101,121255.0
2023-12-20 13:50:00,55.04,55.05,54.9,54.94,62840.0,54.2199,54.2298,54.082,54.1214,62840.0
2023-12-20 14:00:00,54.93,54.94,54.79,54.85,96950.0,54.1116,54.1214,53.9737,54.0328,96950.0
2023-12-20 14:10:00,54.84,54.91,54.83,54.87,58947.0,54.0229,54.0919,54.0131,54.0525,58947.0
2023-12-20 14:20:00,54.87,54.87,54.75,54.77,87386.0,54.0525,54.0525,53.9343,53.954,87386.0
2023-12-20 14:30:00,54.77,54.77,54.34,54.38,288077.0,53.954,53.954,53.5304,53.5698,288077.0
2023-12-20 14:40:00,54.37,54.49,54.04,54.08,390414.0,53.5599,53.6781,53.2348,53.2742,390414.0
2023-12-20 14:50:00,54.08,54.11,53.28,53.35,758343.0,53.2742,53.3038,52.4862,52.5551,758343.0
2023-12-20 15:00:00,53.35,53.44,52.85,53.11,697950.0,52.5551,52.6438,52.0626,52.3187,697950.0
2023-12-20 15:10:00,53.1,53.58,53.07,53.47,532965.0,52.3088,52.7817,52.2793,52.6733,532965.0
2023-12-20 15:20:00,53.46,53.53,52.91,52.93,305941.0,52.6635,52.7324,52.1217,52.1414,305941.0
2023-12-20 15:30:00,52.93,53.15,52.8,52.83,428298.0,52.1414,52.3581,52.0133,52.0429,428298.0
2023-12-20 15:40:00,52.83,53.12,52.83,53.11,275431.0,52.0429,52.3285,52.0429,52.3187,275431.0
2023-12-20 15:50:00,53.11,53.22,52.42,52.47,704537.0,52.3187,52.4271,51.639,51.6882,704537.0
2023-12-21 09:30:00,53.54,53.83,53.51,53.81,627577.0,52.7423,53.028,52.7127,53.0083,627577.0
2023-12-21 09:40:00,53.81,53.83,53.58,53.73,286928.0,53.0083,53.028,52.7817,52.9295,286928.0
2023-12-21 09:50:00,53.71,53.79,53.52,53.57,155280.0,52.9098,52.9886,52.7226,52.7718,155280.0
2023-12-21 10:00:00,53.56,53.68,53.27,53.3,480453.0,52.762,52.8802,52.4763,52.5059,480453.0
2023-12-21 10:10:00,53.3,53.68,53.28,53.63,240280.0,52.5059,52.8802,52.4862,52.8309,240280.0
2023-12-21 10:20:00,53.63,53.9,53.41,53.47,457777.0,52.8309,53.0969,52.6142,52.6733,457777.0
2023-12-21 10:30:00,53.49,53.68,53.49,53.54,179837.0,52.693,52.8802,52.693,52.7423,179837.0
2023-12-21 10:40:00,53.54,53.68,53.44,53.58,159786.0,52.7423,52.8802,52.6438,52.7817,159786.0
2023-12-21 10:50:00,53.58,53.58,53.37,53.48,267893.0,52.7817,52.7817,52.5748,52.6832,267893.0
2023-12-21 11:00:00,53.47,53.61,53.34,53.4,117261.0,52.6733,52.8112,52.5453,52.6044,117261.0
2023-12-21 11:10:00,53.42,53.5,53.31,53.4,229784.0,52.6241,52.7029,52.5157,52.6044,229784.0
2023-12-21 11:20:00,53.4,53.59,53.36,53.59,145213.0,52.6044,52.7915,52.565,52.7915,145213.0
2023-12-21 11:30:00,53.59,53.65,53.46,53.55,263693.0,52.7915,52.8506,52.6635,52.7521,263693.0
2023-12-21 11:40:00,53.54,53.56,53.47,53.53,111964.0,52.7423,52.762,52.6733,52.7324,111964.0
2023-12-21 11:50:00,53.53,53.53,53.23,53.26,215418.0,52.7324,52.7324,52.4369,52.4665,215418.0
2023-12-21 12:00:00,53.26,53.26,52.91,52.92,544491.0,52.4665,52.4665,52.1217,52.1315,544491.0
2023-12-21 12:10:00,52.92,53.04,52.9,52.98,275589.0,52.1315,52.2497,52.1118,52.1906,275589.0
2023-12-21 12:20:00,52.99,53.0,52.89,52.92,195356.0,52.2005,52.2103,52.102,52.1315,195356.0
2023-12-21 12:30:00,52.94,53.15,52.89,52.99,227245.0,52.1512,52.3581,52.102,52.2005,227245.0
2023-12-21 12:40:00,52.99,53.13,52.95,53.01,135982.0,52.2005,52.3384,52.1611,52.2202,135982.0
2023-12-21 12:50:00,53.01,53.06,52.84,52.9,135416.0,52.2202,52.2694,52.0527,52.1118,135416.0
2023-12-21 13:00:00,52.91,53.12,52.9,53.01,141630.0,52.1217,52.3285,52.1118,52.2202,141630.0
2023-12-21 13:10:00,53.01,53.12,52.71,52.72,159797.0,52.2202,52.3285,51.9247,51.9345,159797.0
2023-12-21 13:20:00,52.72,53.14,52.69,53.12,137669.0,51.9345,52.3482,51.9049,52.3285,137669.0
2023-12-21 13:30:00,53.12,53.24,53.04,53.06,209076.0,52.3285,52.4468,52.2497,52.2694,209076.0
2023-12-21 13:40:00,53.04,53.18,53.01,53.12,153016.0,52.2497,52.3876,52.2202,52.3285,153016.0
2023-12-21 13:50:00,53.13,53.28,53.09,53.26,165686.0,52.3384,52.4862,52.299,52.4665,165686.0
2023-12-21 14:00:00,53.26,53.31,53.19,53.21,143527.0,52.4665,52.5157,52.3975,52.4172,143527.0
2023-12-21 14:10:00,53.2,53.37,53.14,53.34,151689.0,52.4073,52.5748,52.3482,52.5453,151689.0
2023-12-21 14:20:00,53.34,53.34,53.18,53.29,137197.0,52.5453,52.5453,52.3876,52.496,137197.0
2023-12-21 14:30:00,53.29,53.38,53.23,53.35,97863.0,52.496,52.5847,52.4369,52.5551,97863.0
2023-12-21 14:40:00,53.35,53.43,53.32,53.32,95031.0,52.5551,52.6339,52.5256,52.5256,95031.0
2023-12-21 14:50:00,53.32,53.38,53.15,53.27,126572.0,52.5256,52.5847,52.3581,52.4763,126572.0
2023-12-21 15:00:00,53.28,53.33,53.18,53.22,101278.0,52.4862,52.5354,52.3876,52.4271,101278.0
2023-12-21 15:10:00,53.22,53.42,53.21,53.42,110838.0,52.4271,52.6241,52.4172,52.6241,110838.0
2023-12-21 15:20:00,53.42,53.73,53.4,53.73,141899.0,52.6241,52.9295,52.6044,52.9295,141899.0
2023-12-21 15:30:00,53.74,53.89,53.64,53.84,206969.0,52.9393,53.0871,52.8408,53.0378,206969.0
2023-12-21 15:40:00,53.84,53.91,53.77,53.86,200468.0,53.0378,53.1068,52.9689,53.0575,200468.0
2023-12-21 15:50:00,53.86,54.09,53.83,53.99,370303.0,53.0575,53.2841,53.028,53.1856,370303.0
2023-12-22 09:30:00,54.37,54.67,54.37,54.64,582653.0,53.5599,53.8554,53.5599,53.8259,582653.0
2023-12-22 09:40:00,54.65,54.82,54.62,54.8,332925.0,53.8357,54.0032,53.8062,53.9835,332925.0
2023-12-22 09:50:00,54.81,54.9,54.72,54.74,127663.0,53.9934,54.082,53.9047,53.9244,127663.0
2023-12-22 10:00:00,54.74,54.85,54.62,54.78,173068.0,53.9244,54.0328,53.8062,53.9638,173068.0
2023-12-22 10:10:00,54.77,54.77,54.66,54.71,90599.0,53.954,53.954,53.8456,53.8949,90599.0
2023-12-22 10:20:00,54.7,54.83,54.63,54.81,98355.0,53.885,54.0131,53.816,53.9934,98355.0
2023-12-22 10:30:00,54.83,54.86,54.62,54.7,270297.0,54.0131,54.0426,53.8062,53.885,270297.0
2023-12-22 10:40:00,54.72,54.77,54.66,54.68,91832.0,53.9047,53.954,53.8456,53.8653,91832.0
2023-12-22 10:50:00,54.66,54.69,54.47,54.48,100945.0,53.8456,53.8751,53.6584,53.6683,100945.0
2023-12-22 11:00:00,54.46,54.5,54.28,54.46,322705.0,53.6486,53.688,53.4713,53.6486,322705.0
2023-12-22 11:10:00,54.46,54.54,54.43,54.53,91117.0,53.6486,53.7274,53.619,53.7175,91117.0
2023-12-22 11:20:00,54.53,54.64,54.48,54.55,101951.0,53.7175,53.8259,53.6683,53.7372,101951.0
2023-12-22 11:30:00,54.58,54.66,54.5,54.53,154587.0,53.7668,53.8456,53.688,53.7175,154587.0
2023-12-22 11:40:00,54.53,54.53,54.39,54.42,60081.0,53.7175,53.7175,53.5796,53.6092,60081.0
2023-12-22 11:50:00,54.41,54.52,54.41,54.45,181288.0,53.5993,53.7077,53.5993,53.6387,181288.0
2023-12-22 12:00:00,54.46,54.57,54.39,54.41,66227.0,53.6486,53.7569,53.5796,53.5993,66227.0
2023-12-22 12:10:00,54.41,54.44,54.33,54.37,55809.0,53.5993,53.6289,53.5205,53.5599,55809.0
2023-12-22 12:20:00,54.37,54.49,54.31,54.46,74408.0,53.5599,53.6781,53.5008,53.6486,74408.0
2023-12-22 12:30:00,54.46,54.52,54.39,54.51,50215.0,53.6486,53.7077,53.5796,53.6978,50215.0
2023-12-22 12:40:00,54.5,54.61,54.5,54.54,67850.0,53.688,53.7963,53.688,53.7274,67850.0
2023-12-22 12:50:00,54.54,54.62,54.52,54.61,36173.0,53.7274,53.8062,53.7077,53.7963,36173.0
2023-12-22 13:00:00,54.61,54.66,54.55,54.63,53029.0,53.7963,53.8456,53.7372,53.816,53029.0
2023-12-22 13:10:00,54.64,54.68,54.62,54.63,125655.0,53.8259,53.8653,53.8062,53.816,125655.0
2023-12-22 13:20:00,54.63,54.66,54.6,54.63,27686.0,53.816,53.8456,53.7865,53.816,27686.0
2023-12-22 13:30:00,54.62,54.66,54.58,54.59,40872.0,53.8062,53.8456,53.7668,53.7766,40872.0
2023-12-22 13:40:00,54.6,54.61,54.51,54.59,29842.0,53.7865,53.7963,53.6978,53.7766,29842.0
2023-12-22 13:50:00,54.61,54.62,54.48,54.5,134819.0,53.7963,53.8062,53.6683,53.688,134819.0
2023-12-22 14:00:00,54.48,54.52,54.12,54.21,154406.0,53.6683,53.7077,53.3136,53.4023,154406.0
2023-12-22 14:10:00,54.19,54.27,53.94,54.07,236754.0,53.3826,53.4614,53.1363,53.2644,236754.0
2023-12-22 14:20:00,54.07,54.13,53.72,53.76,248262.0,53.2644,53.3235,52.9196,52.959,248262.0
2023-12-22 14:30:00,53.77,54.03,53.64,53.93,295845.0,52.9689,53.225,52.8408,53.1265,295845.0
2023-12-22 14:40:00,53.94,54.3,53.94,54.24,159768.0,53.1363,53.491,53.1363,53.4319,159768.0
2023-12-22 14:50:00,54.23,54.38,54.23,54.37,96039.0,53.422,53.5698,53.422,53.5599,96039.0
2023-12-22 15:00:00,54.39,54.43,54.25,54.26,114961.0,53.5796,53.619,53.4417,53.4516,114961.0
2023-12-22 15:10:00,54.27,54.36,54.25,54.31,96718.0,53.4614,53.5501,53.4417,53.5008,96718.0
2023-12-22 15:20:00,54.32,54.41,54.23,54.4,179250.0,53.5107,53.5993,53.422,53.5895,179250.0
2023-12-22 15:30:00,54.4,54.41,54.17,54.18,364872.0,53.5895,53.5993,53.3629,53.3727,364872.0
2023-12-22 15:40:00,54.18,54.25,54.07,54.13,235798.0,53.3727,53.4417,53.2644,53.3235,235798.0
2023-12-22 15:50:00,54.12,54.32,54.1,54.31,501635.0,53.3136,53.5107,53.2939,53.5008,501635.0
2023-12-26 09:30:00,54.42,54.63,54.4,54.59,163250.0,53.6092,53.816,53.5895,53.7766,163250.0
2023-12-26 09:40:00,54.6,54.68,54.59,54.61,84249.0,53.7865,53.8653,53.7766,53.7963,84249.0
2023-12-26 09:50:00,54.62,54.65,54.53,54.64,120406.0,53.8062,53.8357,53.7175,53.8259,120406.0
2023-12-26 10:00:00,54.64,54.7,54.61,54.66,76284.0,53.8259,53.885,53.7963,53.8456,76284.0
2023-12-26 10:10:00,54.67,54.74,54.66,54.71,76256.0,53.8554,53.9244,53.8456,53.8949,76256.0
2023-12-26 10:20:00,54.7,54.78,54.67,54.7,37297.0,53.885,53.9638,53.8554,53.885,37297.0
2023-12-26 10:30:00,54.7,54.79,54.7,54.79,34558.0,53.885,53.9737,53.885,53.9737,34558.0
2023-12-26 10:40:00,54.79,54.8,54.7,54.72,42465.0,53.9737,53.9835,53.885,53.9047,42465.0
2023-12-26 10:50:00,54.71,54.72,54.58,54.7,56010.0,53.8949,53.9047,53.7668,53.885,56010.0
2023-12-26 11:00:00,54.71,54.73,54.62,54.71,48466.0,53.8949,53.9146,53.8062,53.8949,48466.0
2023-12-26 11:10:00,54.7,54.79,54.64,54.69,89782.0,53.885,53.9737,53.8259,53.8751,89782.0
2023-12-26 11:20:00,54.66,54.69,54.6,54.65,31276.0,53.8456,53.8751,53.7865,53.8357,31276.0
2023-12-26 11:30:00,54.66,54.74,54.66,54.72,54771.0,53.8456,53.9244,53.8456,53.9047,54771.0
2023-12-26 11:40:00,54.72,54.78,54.69,54.74,26012.0,53.9047,53.9638,53.8751,53.9244,26012.0
2023-12-26 11:50:00,54.73,54.78,54.71,54.77,43478.0,53.9146,53.9638,53.8949,53.954,43478.0
2023-12-26 12:00:00,54.76,54.76,54.71,54.73,30875.0,53.9441,53.9441,53.8949,53.9146,30875.0
2023-12-26 12:10:00,54.73,54.82,54.72,54.79,30818.0,53.9146,54.0032,53.9047,53.9737,30818.0
2023-12-26 12:20:00,54.79,54.81,54.76,54.78,16006.0,53.9737,53.9934,53.9441,53.9638,16006.0
2023-12-26 12:30:00,54.79,54.8,54.7,54.71,20230.0,53.9737,53.9835,53.885,53.8949,20230.0
2023-12-26 12:40:00,54.71,54.87,54.71,54.87,51294.0,53.8949,54.0525,53.8949,54.0525,51294.0
2023-12-26 12:50:00,54.84,54.86,54.75,54.76,38826.0,54.0229,54.0426,53.9343,53.9441,38826.0
2023-12-26 13:00:00,54.76,54.82,54.75,54.79,15421.0,53.9441,54.0032,53.9343,53.9737,15421.0
2023-12-26 13:10:00,54.81,54.88,54.8,54.82,28953.0,53.9934,54.0623,53.9835,54.0032,28953.0
2023-12-26 13:20:00,54.82,54.9,54.82,54.85,46404.0,54.0032,54.082,54.0032,54.0328,46404.0
2023-12-26 13:30:00,54.85,54.89,54.81,54.82,47408.0,54.0328,54.0722,53.9934,54.0032,47408.0
2023-12-26 13:40:00,54.82,54.88,54.81,54.87,28445.0,54.0032,54.0623,53.9934,54.0525,28445.0
2023-12-26 13:50:00,54.87,54.87,54.79,54.81,36848.0,54.0525,54.0525,53.9737,53.9934,36848.0
2023-12-26 14:00:00,54.8,54.89,54.8,54.89,33484.0,53.9835,54.0722,53.9835,54.0722,33484.0
2023-12-26 14:10:00,54.89,54.92,54.86,54.9,53351.0,54.0722,54.1017,54.0426,54.082,53351.0
2023-12-26 14:20:00,54.91,54.93,54.89,54.92,33123.0,54.0919,54.1116,54.0722,54.1017,33123.0
2023-12-26 14:30:00,54.93,54.99,54.92,54.98,33820.0,54.1116,54.1707,54.1017,54.1608,33820.0
2023-12-26 14:40:00,54.98,54.98,54.91,54.95,22122.0,54.1608,54.1608,54.0919,54.1313,22122.0
2023-12-26 14:50:00,54.95,55.0,54.94,55.0,49752.0,54.1313,54.1805,54.1214,54.1805,49752.0
2023-12-26 15:00:00,55.0,55.05,54.96,54.98,56448.0,54.1805,54.2298,54.1411,54.1608,56448.0
2023-12-26 15:10:00,55.01,55.02,54.98,55.01,51419.0,54.1904,54.2002,54.1608,54.1904,51419.0
2023-12-26 15:20:00,55.01,55.28,55.0,55.15,165877.0,54.1904,54.4564,54.1805,54.3283,165877.0
2023-12-26 15:30:00,55.16,55.24,55.08,55.1,121913.0,54.3381,54.417,54.2593,54.279,121913.0
2023-12-26 15:40:00,55.1,55.13,55.02,55.03,110441.0,54.279,54.3086,54.2002,54.2101,110441.0
2023-12-26 15:50:00,55.02,55.09,54.84,54.96,272712.0,54.2002,54.2692,54.0229,54.1411,272712.0
2023-12-27 09:30:00,54.88,55.05,54.81,55.02,326868.0,54.0623,54.2298,53.9934,54.2002,326868.0
2023-12-27 09:40:00,55.02,55.07,55.0,55.04,153076.0,54.2002,54.2495,54.1805,54.2199,153076.0
2023-12-27 09:50:00,55.05,55.12,55.04,55.08,90476.0,54.2298,54.2987,54.2199,54.2593,90476.0
2023-12-27 10:00:00,55.09,55.12,55.0,55.05,64101.0,54.2692,54.2987,54.1805,54.2298,64101.0
2023-12-27 10:10:00,55.04,55.06,54.8,54.89,152142.0,54.2199,54.2396,53.9835,54.0722,152142.0
2023-12-27 10:20:00,54.87,55.02,54.77,54.98,105981.0,54.0525,54.2002,53.954,54.1608,105981.0
2023-12-27 10:30:00,54.98,54.99,54.82,54.91,234791.0,54.1608,54.1707,54.0032,54.0919,234791.0
2023-12-27 10:40:00,54.91,54.92,54.79,54.82,61036.0,54.0919,54.1017,53.9737,54.0032,61036.0
2023-12-27 10:50:00,54.81,54.88,54.74,54.87,52797.0,53.9934,54.0623,53.9244,54.0525,52797.0
2023-12-27 11:00:00,54.86,54.86,54.78,54.82,64921.0,54.0426,54.0426,53.9638,54.0032,64921.0
2023-12-27 11:10:00,54.82,54.89,54.79,54.88,41569.0,54.0032,54.0722,53.9737,54.0623,41569.0
2023-12-27 11:20:00,54.88,54.89,54.8,54.88,314998.0,54.0623,54.0722,53.9835,54.0623,314998.0
2023-12-27 11:30:00,54.88,55.0,54.86,54.97,64407.0,54.0623,54.1805,54.0426,54.151,64407.0
2023-12-27 11:40:00,54.97,55.03,54.96,54.99,223143.0,54.151,54.2101,54.1411,54.1707,223143.0
2023-12-27 11:50:00,54.99,55.02,54.96,54.99,28338.0,54.1707,54.2002,54.1411,54.1707,28338.0
2023-12-27 12:00:00,54.98,55.01,54.92,54.98,53298.0,54.1608,54.1904,54.1017,54.1608,53298.0
2023-12-27 12:10:00,54.99,55.03,54.99,55.02,99994.0,54.1707,54.2101,54.1707,54.2002,99994.0
2023-12-27 12:20:00,55.02,55.07,54.99,55.01,42438.0,54.2002,54.2495,54.1707,54.1904,42438.0
2023-12-27 12:30:00,55.01,55.05,54.94,54.96,29304.0,54.1904,54.2298,54.1214,54.1411,29304.0
2023-12-27 12:40:00,54.96,54.96,54.82,54.93,125637.0,54.1411,54.1411,54.0032,54.1116,125637.0
2023-12-27 12:50:00,54.91,54.94,54.89,54.9,14800.0,54.0919,54.1214,54.0722,54.082,14800.0
2023-12-27 13:00:00,54.91,55.27,54.91,55.23,315606.0,54.0919,54.4465,54.0919,54.4071,315606.0
2023-12-27 13:10:00,55.22,55.29,55.13,55.19,236247.0,54.3973,54.4662,54.3086,54.3677,236247.0
2023-12-27 13:20:00,55.19,55.2,55.11,55.14,42611.0,54.3677,54.3776,54.2889,54.3184,42611.0
2023-12-27 13:30:00,55.16,55.2,55.12,55.17,34144.0,54.3381,54.3776,54.2987,54.348,34144.0
2023-12-27 13:40:00,55.18,55.24,55.17,55.2,42472.0,54.3578,54.417,54.348,54.3776,42472.0
2023-12-27 13:50:00,55.2,55.22,55.07,55.08,115165.0,54.3776,54.3973,54.2495,54.2593,115165.0
2023-12-27 14:00:00,55.07,55.07,54.69,54.85,375217.0,54.2495,54.2495,53.8751,54.0328,375217.0
2023-12-27 14:10:00,54.84,54.87,54.7,54.86,196061.0,54.0229,54.0525,53.885,54.0426,196061.0
2023-12-27 14:20:00,54.87,55.07,54.87,54.99,186819.0,54.0525,54.2495,54.0525,54.1707,186819.0
2023-12-27 14:30:00,55.0,55.01,54.88,54.9,71793.0,54.1805,54.1904,54.0623,54.082,71793.0
2023-12-27 14:40:00,54.87,54.89,54.78,54.86,54163.0,54.0525,54.0722,53.9638,54.0426,54163.0
2023-12-27 14:50:00,54.86,54.92,54.78,54.89,64610.0,54.0426,54.1017,53.9638,54.0722,64610.0
2023-12-27 15:00:00,54.91,54.97,54.86,54.96,43472.0,54.0919,54.151,54.0426,54.1411,43472.0
2023-12-27 15:10:00,54.96,55.04,54.94,55.01,56476.0,54.1411,54.2199,54.1214,54.1904,56476.0
2023-12-27 15:20:00,54.99,55.02,54.85,54.93,42507.0,54.1707,54.2002,54.0328,54.1116,42507.0
2023-12-27 15:30:00,54.94,55.06,54.89,55.03,65588.0,54.1214,54.2396,54.0722,54.2101,65588.0
2023-12-27 15:40:00,55.03,55.05,54.83,54.87,106778.0,54.2101,54.2298,54.0131,54.0525,106778.0
2023-12-27 15:50:00,54.85,55.26,54.78,55.25,452283.0,54.0328,54.4367,53.9638,54.4268,452283.0
2023-12-28 09:30:00,55.29,55.46,55.26,55.41,228146.0,54.4662,54.6337,54.4367,54.5844,228146.0
2023-12-28 09:40:00,55.42,55.47,55.26,55.37,115829.0,54.5943,54.6435,54.4367,54.545,115829.0
2023-12-28 09:50:00,55.37,55.43,55.33,55.4,111450.0,54.545,54.6041,54.5056,54.5746,111450.0
2023-12-28 10:00:00,55.39,55.4,55.27,55.3,89659.0,54.5647,54.5746,54.4465,54.4761,89659.0
2023-12-28 10:10:00,55.33,55.37,55.27,55.33,47299.0,54.5056,54.545,54.4465,54.5056,47299.0
2023-12-28 10:20:00,55.33,55.44,55.31,55.41,65967.0,54.5056,54.614,54.4859,54.5844,65967.0
2023-12-28 10:30:00,55.43,55.47,55.41,55.42,43515.0,54.6041,54.6435,54.5844,54.5943,43515.0
2023-12-28 10:40:00,55.42,55.51,55.39,55.49,99022.0,54.5943,54.6829,54.5647,54.6632,99022.0
2023-12-28 10:50:00,55.5,55.51,55.32,55.37,106558.0,54.6731,54.6829,54.4958,54.545,106558.0
2023-12-28 11:00:00,55.36,55.38,55.26,55.33,178192.0,54.5352,54.5549,54.4367,54.5056,178192.0
2023-12-28 11:10:00,55.33,55.37,55.2,55.21,65143.0,54.5056,54.545,54.3776,54.3874,65143.0
2023-12-28 11:20:00,55.21,55.32,55.19,55.29,72814.0,54.3874,54.4958,54.3677,54.4662,72814.0
2023-12-28 11:30:00,55.29,55.33,55.25,55.29,35446.0,54.4662,54.5056,54.4268,54.4662,35446.0
2023-12-28 11:40:00,55.3,55.35,55.29,55.32,41064.0,54.4761,54.5253,54.4662,54.4958,41064.0
2023-12-28 11:50:00,55.33,55.37,55.28,55.29,26388.0,54.5056,54.545,54.4564,54.4662,26388.0
2023-12-28 12:00:00,55.29,55.41,55.26,55.36,36237.0,54.4662,54.5844,54.4367,54.5352,36237.0
2023-12-28 12:10:00,55.37,55.39,55.31,55.34,30411.0,54.545,54.5647,54.4859,54.5155,30411.0
2023-12-28 12:20:00,55.35,55.36,55.3,55.3,31113.0,54.5253,54.5352,54.4761,54.4761,31113.0
2023-12-28 12:30:00,55.3,55.39,55.3,55.38,48572.0,54.4761,54.5647,54.4761,54.5549,48572.0
2023-12-28 12:40:00,55.38,55.44,55.37,55.37,136145.0,54.5549,54.614,54.545,54.545,136145.0
2023-12-28 12:50:00,55.36,55.48,55.36,55.43,128580.0,54.5352,54.6534,54.5352,54.6041,128580.0
2023-12-28 13:00:00,55.43,55.44,55.14,55.34,146054.0,54.6041,54.614,54.3184,54.5155,146054.0
2023-12-28 13:10:00,55.34,55.4,55.26,55.38,45234.0,54.5155,54.5746,54.4367,54.5549,45234.0
2023-12-28 13:20:00,55.39,55.42,55.32,55.35,35666.0,54.5647,54.5943,54.4958,54.5253,35666.0
2023-12-28 13:30:00,55.35,55.52,55.35,55.45,62022.0,54.5253,54.6928,54.5253,54.6238,62022.0
2023-12-28 13:40:00,55.44,55.44,55.31,55.33,49845.0,54.614,54.614,54.4859,54.5056,49845.0
2023-12-28 13:50:00,55.34,55.42,55.31,55.35,27540.0,54.5155,54.5943,54.4859,54.5253,27540.0
2023-12-28 14:00:00,55.35,55.42,55.35,55.4,38839.0,54.5253,54.5943,54.5253,54.5746,38839.0
2023-12-28 14:10:00,55.4,55.48,55.39,55.42,117306.0,54.5746,54.6534,54.5647,54.5943,117306.0
2023-12-28 14:20:00,55.42,55.48,55.39,55.46,49007.0,54.5943,54.6534,54.5647,54.6337,49007.0
2023-12-28 14:30:00,55.45,55.51,55.38,55.46,116647.0,54.6238,54.6829,54.5549,54.6337,116647.0
2023-12-28 14:40:00,55.46,55.48,55.39,55.45,61149.0,54.6337,54.6534,54.5647,54.6238,61149.0
2023-12-28 14:50:00,55.44,55.44,55.36,55.4,35801.0,54.614,54.614,54.5352,54.5746,35801.0
2023-12-28 15:00:00,55.41,55.41,55.32,55.37,53078.0,54.5844,54.5844,54.4958,54.545,53078.0
2023-12-28 15:10:00,55.37,55.39,55.21,55.36,215673.0,54.545,54.5647,54.3874,54.5352,215673.0
2023-12-28 15:20:00,55.37,55.39,55.26,55.3,47208.0,54.545,54.5647,54.4367,54.4761,47208.0
2023-12-28 15:30:00,55.3,55.41,55.3,55.39,57462.0,54.4761,54.5844,54.4761,54.5647,57462.0
2023-12-28 15:40:00,55.39,55.45,55.27,55.33,82096.0,54.5647,54.6238,54.4465,54.5056,82096.0
2023-12-28 15:50:00,55.32,55.35,55.09,55.25,502842.0,54.4958,54.5253,54.2692,54.4268,502842.0
2023-12-29 09:30:00,55.13,55.3,55.11,55.29,181701.0,54.3086,54.4761,54.2889,54.4662,181701.0
2023-12-29 09:40:00,55.27,55.28,55.19,55.24,90894.0,54.4465,54.4564,54.3677,54.417,90894.0
2023-12-29 09:50:00,55.23,55.27,55.2,55.24,41358.0,54.4071,54.4465,54.3776,54.417,41358.0
2023-12-29 10:00:00,55.24,55.32,55.22,55.24,66619.0,54.417,54.4958,54.3973,54.417,66619.0
2023-12-29 10:10:00,55.23,55.27,55.15,55.2,83318.0,54.4071,54.4465,54.3283,54.3776,83318.0
2023-12-29 10:20:00,55.2,55.22,55.13,55.21,53736.0,54.3776,54.3973,54.3086,54.3874,53736.0
2023-12-29 10:30:00,55.22,55.23,55.03,55.06,133666.0,54.3973,54.4071,54.2101,54.2396,133666.0
2023-12-29 10:40:00,55.04,55.07,54.64,54.77,278673.0,54.2199,54.2495,53.8259,53.954,278673.0
2023-12-29 10:50:00,54.78,54.87,54.7,54.77,144015.0,53.9638,54.0525,53.885,53.954,144015.0
2023-12-29 11:00:00,54.78,54.86,54.66,54.71,127560.0,53.9638,54.0426,53.8456,53.8949,127560.0
2023-12-29 11:10:00,54.72,54.72,54.32,54.48,451022.0,53.9047,53.9047,53.5107,53.6683,451022.0
2023-12-29 11:20:00,54.49,54.49,54.24,54.27,199871.0,53.6781,53.6781,53.4319,53.4614,199871.0
2023-12-29 11:30:00,54.26,54.37,54.2,54.33,132646.0,53.4516,53.5599,53.3925,53.5205,132646.0
2023-12-29 11:40:00,54.32,54.44,54.28,54.43,128021.0,53.5107,53.6289,53.4713,53.619,128021.0
2023-12-29 11:50:00,54.43,54.44,54.27,54.35,106368.0,53.619,53.6289,53.4614,53.5402,106368.0
2023-12-29 12:00:00,54.35,54.47,54.21,54.25,157422.0,53.5402,53.6584,53.4023,53.4417,157422.0
2023-12-29 12:10:00,54.25,54.29,54.13,54.21,141363.0,53.4417,53.4811,53.3235,53.4023,141363.0
2023-12-29 12:20:00,54.22,54.28,54.04,54.13,150051.0,53.4122,53.4713,53.2348,53.3235,150051.0
2023-12-29 12:30:00,54.13,54.28,54.1,54.27,78548.0,53.3235,53.4713,53.2939,53.4614,78548.0
2023-12-29 12:40:00,54.27,54.36,54.24,54.28,127706.0,53.4614,53.5501,53.4319,53.4713,127706.0
2023-12-29 12:50:00,54.27,54.47,54.27,54.45,71829.0,53.4614,53.6584,53.4614,53.6387,71829.0
2023-12-29 13:00:00,54.45,54.62,54.39,54.57,64615.0,53.6387,53.8062,53.5796,53.7569,64615.0
2023-12-29 13:10:00,54.57,54.65,54.47,54.47,180731.0,53.7569,53.8357,53.6584,53.6584,180731.0
2023-12-29 13:20:00,54.48,54.51,54.41,54.44,52180.0,53.6683,53.6978,53.5993,53.6289,52180.0
2023-12-29 13:30:00,54.45,54.62,54.45,54.62,42118.0,53.6387,53.8062,53.6387,53.8062,42118.0
2023-12-29 13:40:00,54.61,54.73,54.58,54.72,67154.0,53.7963,53.9146,53.7668,53.9047,67154.0
2023-12-29 13:50:00,54.71,54.74,54.57,54.64,71404.0,53.8949,53.9244,53.7569,53.8259,71404.0
2023-12-29 14:00:00,54.65,54.71,54.6,54.64,101917.0,53.8357,53.8949,53.7865,53.8259,101917.0
2023-12-29 14:10:00,54.64,54.69,54.59,54.69,97727.0,53.8259,53.8751,53.7766,53.8751,97727.0
2023-12-29 14:20:00,54.69,54.78,54.62,54.65,75552.0,53.8751,53.9638,53.8062,53.8357,75552.0
2023-12-29 14:30:00,54.64,54.75,54.64,54.73,57399.0,53.8259,53.9343,53.8259,53.9146,57399.0
2023-12-29 14:40:00,54.72,54.79,54.7,54.78,42203.0,53.9047,53.9737,53.885,53.9638,42203.0
2023-12-29 14:50:00,54.78,54.85,54.77,54.82,69972.0,53.9638,54.0328,53.954,54.0032,69972.0
2023-12-29 15:00:00,54.81,54.87,54.66,54.87,88359.0,53.9934,54.0525,53.8456,54.0525,88359.0
2023-12-29 15:10:00,54.87,54.93,54.77,54.79,193897.0,54.0525,54.1116,53.954,53.9737,193897.0
2023-12-29 15:20:00,54.79,54.92,54.67,54.88,105814.0,53.9737,54.1017,53.8554,54.0623,105814.0
2023-12-29 15:30:00,54.88,54.88,54.78,54.83,88146.0,54.0623,54.0623,53.9638,54.0131,88146.0
2023-12-29 15:40:00,54.83,54.88,54.68,54.69,120565.0,54.0131,54.0623,53.8653,53.8751,120565.0
2023-12-29 15:50:00,54.69,54.87,54.45,54.75,816230.0,53.8751,54.0525,53.6387,53.9343,816230.0
2024-01-02 09:30:00,53.63,53.83,53.52,53.53,728460.0,52.8309,53.028,52.7226,52.7324,728460.0
2024-01-02 09:40:00,53.54,53.59,53.35,53.35,346194.0,52.7423,52.7915,52.5551,52.5551,346194.0
2024-01-02 09:50:00,53.36,53.66,53.35,53.66,330567.0,52.565,52.8605,52.5551,52.8605,330567.0
2024-01-02 10:00:00,53.65,53.81,53.57,53.68,248332.0,52.8506,53.0083,52.7718,52.8802,248332.0
2024-01-02 10:10:00,53.67,53.73,53.55,53.59,112969.0,52.8703,52.9295,52.7521,52.7915,112969.0
2024-01-02 10:20:00,53.59,53.7,53.42,53.5,206126.0,52.7915,52.8999,52.6241,52.7029,206126.0
2024-01-02 10:30:00,53.48,53.48,53.33,53.4,233007.0,52.6832,52.6832,52.5354,52.6044,233007.0
2024-01-02 10:40:00,53.4,53.58,53.39,53.45,99930.0,52.6044,52.7817,52.5945,52.6536,99930.0
2024-01-02 10:50:00,53.45,53.53,53.39,53.46,78502.0,52.6536,52.7324,52.5945,52.6635,78502.0
2024-01-02 11:00:00,53.45,53.63,53.45,53.63,68184.0,52.6536,52.8309,52.6536,52.8309,68184.0
2024-01-02 11:10:00,53.62,53.72,53.56,53.64,198553.0,52.8211,52.9196,52.762,52.8408,198553.0
2024-01-02 11:20:00,53.64,53.68,53.57,53.68,51424.0,52.8408,52.8802,52.7718,52.8802,51424.0
2024-01-02 11:30:00,53.67,53.78,53.66,53.72,150465.0,52.8703,52.9787,52.8605,52.9196,150465.0
2024-01-02 11:40:00,53.72,53.96,53.69,53.94,80927.0,52.9196,53.156,52.89,53.1363,80927.0
2024-01-02 11:50:00,53.95,54.01,53.87,53.97,53909.0,53.1462,53.2053,53.0674,53.1659,53909.0
2024-01-02 12:00:00,53.98,54.04,53.96,53.97,56723.0,53.1757,53.2348,53.156,53.1659,56723.0
2024-01-02 12:10:00,53.97,54.03,53.84,53.91,132362.0,53.1659,53.225,53.0378,53.1068,132362.0
2024-01-02 12:20:00,53.92,53.98,53.88,53.91,83332.0,53.1166,53.1757,53.0772,53.1068,83332.0
2024-01-02 12:30:00,53.9,54.09,53.89,54.07,58998.0,53.0969,53.2841,53.0871,53.2644,58998.0
2024-01-02 12:40:00,54.08,54.13,53.87,53.93,79042.0,53.2742,53.3235,53.0674,53.1265,79042.0
2024-01-02 12:50:00,53.93,53.93,53.77,53.79,50686.0,53.1265,53.1265,52.9689,52.9886,50686.0
2024-01-02 13:00:00,53.79,53.79,53.67,53.7,51015.0,52.9886,52.9886,52.8703,52.8999,51015.0
2024-01-02 13:10:00,53.69,53.83,53.66,53.8,83178.0,52.89,53.028,52.8605,52.9984,83178.0
2024-01-02 13:20:00,53.81,53.89,53.75,53.81,35468.0,53.0083,53.0871,52.9492,53.0083,35468.0
2024-01-02 13:30:00,53.78,53.88,53.73,53.86,93282.0,52.9787,53.0772,52.9295,53.0575,93282.0
2024-01-02 13:40:00,53.87,53.9,53.78,53.8,38887.0,53.0674,53.0969,52.9787,52.9984,38887.0
2024-01-02 13:50:00,53.78,53.8,53.56,53.6,130500.0,52.9787,52.9984,52.762,52.8014,130500.0
2024-01-02 14:00:00,53.6,53.64,53.41,53.48,155490.0,52.8014,52.8408,52.6142,52.6832,155490.0
2024-01-02 14:10:00,53.46,53.59,53.46,53.48,103822.0,52.6635,52.7915,52.6635,52.6832,103822.0
2024-01-02 14:20:00,53.47,53.54,53.42,53.54,94094.0,52.6733,52.7423,52.6241,52.7423,94094.0
2024-01-02 14:30:00,53.51,53.58,53.4,53.41,86969.0,52.7127,52.7817,52.6044,52.6142,86969.0
2024-01-02 14:40:00,53.4,53.45,53.34,53.34,47947.0,52.6044,52.6536,52.5453,52.5453,47947.0
2024-01-02 14:50:00,53.35,53.39,53.2,53.2,167360.0,52.5551,52.5945,52.4073,52.4073,167360.0
2024-01-02 15:00:00,53.21,53.21,53.04,53.11,331789.0,52.4172,52.4172,52.2497,52.3187,331789.0
2024-01-02 15:10:00,53.11,53.22,53.06,53.2,101069.0,52.3187,52.4271,52.2694,52.4073,101069.0
2024-01-02 15:20:00,53.19,53.23,53.11,53.19,104096.0,52.3975,52.4369,52.3187,52.3975,104096.0
2024-01-02 15:30:00,53.18,53.27,53.11,53.14,83080.0,52.3876,52.4763,52.3187,52.3482,83080.0
2024-01-02 15:40:00,53.13,53.3,53.12,53.28,140756.0,52.3384,52.5059,52.3285,52.4862,140756.0
2024-01-02 15:50:00,53.3,53.79,53.3,53.78,423414.0,52.5059,52.9886,52.5059,52.9787,423414.0
2024-01-03 09:30:00,53.01,53.04,52.89,52.93,648347.0,52.2202,52.2497,52.102,52.1414,648347.0
2024-01-03 09:40:00,52.94,53.03,52.87,52.95,141171.0,52.1512,52.2399,52.0823,52.1611,141171.0
2024-01-03 09:50:00,52.94,53.02,52.74,52.85,185862.0,52.1512,52.23,51.9542,52.0626,185862.0
2024-01-03 10:00:00,52.8,53.18,52.79,52.89,295697.0,52.0133,52.3876,52.0035,52.102,295697.0
2024-01-03 10:10:00,52.9,52.91,52.62,52.68,244804.0,52.1118,52.1217,51.836,51.8951,244804.0
2024-01-03 10:20:00,52.66,52.79,52.6,52.7,173579.0,51.8754,52.0035,51.8163,51.9148,173579.0
2024-01-03 10:30:00,52.69,52.74,52.44,52.47,254733.0,51.9049,51.9542,51.6587,51.6882,254733.0
2024-01-03 10:40:00,52.47,52.55,52.42,52.46,115486.0,51.6882,51.767,51.639,51.6784,115486.0
2024-01-03 10:50:00,52.45,52.68,52.45,52.67,96143.0,51.6685,51.8951,51.6685,51.8852,96143.0
2024-01-03 11:00:00,52.65,52.81,52.64,52.76,160512.0,51.8655,52.0232,51.8557,51.9739,160512.0
2024-01-03 11:10:00,52.77,52.82,52.67,52.68,74324.0,51.9838,52.033,51.8852,51.8951,74324.0
2024-01-03 11:20:00,52.7,52.84,52.67,52.77,100608.0,51.9148,52.0527,51.8852,51.9838,100608.0
2024-01-03 11:30:00,52.77,52.8,52.65,52.67,45469.0,51.9838,52.0133,51.8655,51.8852,45469.0
2024-01-03 11:40:00,52.67,52.74,52.57,52.72,69424.0,51.8852,51.9542,51.7867,51.9345,69424.0
2024-01-03 11:50:00,52.71,52.75,52.61,52.64,121748.0,51.9247,51.9641,51.8261,51.8557,121748.0
2024-01-03 12:00:00,52.62,52.72,52.58,52.6,63004.0,51.836,51.9345,51.7966,51.8163,63004.0
2024-01-03 12:10:00,52.59,52.62,52.52,52.53,134418.0,51.8064,51.836,51.7375,51.7473,134418.0
2024-01-03 12:20:00,52.53,52.72,52.51,52.72,132616.0,51.7473,51.9345,51.7276,51.9345,132616.0
2024-01-03 12:30:00,52.72,52.79,52.68,52.77,159640.0,51.9345,52.0035,51.8951,51.9838,159640.0
2024-01-03 12:40:00,52.78,52.86,52.78,52.84,96627.0,51.9936,52.0724,51.9936,52.0527,96627.0
2024-01-03 12:50:00,52.83,53.0,52.79,52.98,269598.0,52.0429,52.2103,52.0035,52.1906,269598.0
2024-01-03 13:00:00,52.97,53.13,52.97,53.0,185024.0,52.1808,52.3384,52.1808,52.2103,185024.0
2024-01-03 13:10:00,53.0,53.06,52.99,53.01,37009.0,52.2103,52.2694,52.2005,52.2202,37009.0
2024-01-03 13:20:00,53.01,53.03,52.96,52.99,55805.0,52.2202,52.2399,52.1709,52.2005,55805.0
2024-01-03 13:30:00,52.98,53.01,52.82,52.94,102085.0,52.1906,52.2202,52.033,52.1512,102085.0
2024-01-03 13:40:00,52.95,52.97,52.87,52.92,46826.0,52.1611,52.1808,52.0823,52.1315,46826.0
2024-01-03 13:50:00,52.91,52.98,52.86,52.9,44119.0,52.1217,52.1906,52.0724,52.1118,44119.0
2024-01-03 14:00:00,52.86,53.03,52.5,52.82,278497.0,52.0724,52.2399,51.7178,52.033,278497.0
2024-01-03 14:10:00,52.82,52.97,52.61,52.79,202797.0,52.033,52.1808,51.8261,52.0035,202797.0
2024-01-03 14:20:00,52.8,53.27,52.68,53.19,299377.0,52.0133,52.4763,51.8951,52.3975,299377.0
2024-01-03 14:30:00,53.2,53.27,52.98,53.09,223343.0,52.4073,52.4763,52.1906,52.299,223343.0
2024-01-03 14:40:00,53.08,53.25,53.02,53.05,131459.0,52.2891,52.4566,52.23,52.2596,131459.0
2024-01-03 14:50:00,53.05,53.08,52.93,52.94,74902.0,52.2596,52.2891,52.1414,52.1512,74902.0
2024-01-03 15:00:00,52.94,52.96,52.64,52.72,95852.0,52.1512,52.1709,51.8557,51.9345,95852.0
2024-01-03 15:10:00,52.71,52.76,52.59,52.64,132215.0,51.9247,51.9739,51.8064,51.8557,132215.0
2024-01-03 15:20:00,52.65,52.71,52.52,52.61,174580.0,51.8655,51.9247,51.7375,51.8261,174580.0
2024-01-03 15:30:00,52.61,52.79,52.6,52.7,123076.0,51.8261,52.0035,51.8163,51.9148,123076.0
2024-01-03 15:40:00,52.71,52.75,52.5,52.51,160151.0,51.9247,51.9641,51.7178,51.7276,160151.0
2024-01-03 15:50:00,52.51,52.52,52.24,52.43,653900.0,51.7276,51.7375,51.4617,51.6488,653900.0
2024-01-04 09:30:00,52.23,52.5,52.17,52.47,358085.0,51.4518,51.7178,51.3927,51.6882,358085.0
2024-01-04 09:40:00,52.43,52.53,52.29,52.33,212470.0,51.6488,51.7473,51.5109,51.5503,212470.0
2024-01-04 09:50:00,52.33,52.54,52.33,52.42,111474.0,51.5503,51.7572,51.5503,51.639,111474.0
2024-01-04 10:00:00,52.41,52.78,52.36,52.77,270889.0,51.6291,51.9936,51.5799,51.9838,270889.0
2024-01-04 10:10:00,52.78,52.84,52.71,52.74,256284.0,51.9936,52.0527,51.9247,51.9542,256284.0
2024-01-04 10:20:00,52.75,52.76,52.64,52.73,95012.0,51.9641,51.9739,51.8557,51.9444,95012.0
2024-01-04 10:30:00,52.73,52.82,52.68,52.71,76361.0,51.9444,52.033,51.8951,51.9247,76361.0
2024-01-04 10:40:00,52.71,52.88,52.69,52.87,82691.0,51.9247,52.0921,51.9049,52.0823,82691.0
2024-01-04 10:50:00,52.86,52.86,52.73,52.75,94320.0,52.0724,52.0724,51.9444,51.9641,94320.0
2024-01-04 11:00:00,52.76,52.86,52.76,52.85,56289.0,51.9739,52.0724,51.9739,52.0626,56289.0
2024-01-04 11:10:00,52.85,53.12,52.85,53.01,175968.0,52.0626,52.3285,52.0626,52.2202,175968.0
2024-01-04 11:20:00,53.02,53.12,53.0,53.01,127575.0,52.23,52.3285,52.2103,52.2202,127575.0
2024-01-04 11:30:00,53.02,53.06,52.91,52.98,160048.0,52.23,52.2694,52.1217,52.1906,160048.0
2024-01-04 11:40:00,52.97,52.98,52.8,52.82,117965.0,52.1808,52.1906,52.0133,52.033,117965.0
2024-01-04 11:50:00,52.82,52.82,52.63,52.7,112796.0,52.033,52.033,51.8458,51.9148,112796.0
2024-01-04 12:00:00,52.7,52.73,52.55,52.61,197026.0,51.9148,51.9444,51.767,51.8261,197026.0
2024-01-04 12:10:00,52.62,52.71,52.59,52.65,92622.0,51.836,51.9247,51.8064,51.8655,92622.0
2024-01-04 12:20:00,52.66,52.72,52.61,52.66,56345.0,51.8754,51.9345,51.8261,51.8754,56345.0
2024-01-04 12:30:00,52.65,52.65,52.47,52.61,94557.0,51.8655,51.8655,51.6882,51.8261,94557.0
2024-01-04 12:40:00,52.59,52.61,52.35,52.44,63616.0,51.8064,51.8261,51.57,51.6587,63616.0
2024-01-04 12:50:00,52.46,52.53,52.41,52.51,44557.0,51.6784,51.7473,51.6291,51.7276,44557.0
2024-01-04 13:00:00,52.49,52.58,52.47,52.55,77746.0,51.7079,51.7966,51.6882,51.767,77746.0
2024-01-04 13:10:00,52.55,52.57,52.46,52.52,40174.0,51.767,51.7867,51.6784,51.7375,40174.0
2024-01-04 13:20:00,52.51,52.61,52.5,52.57,48023.0,51.7276,51.8261,51.7178,51.7867,48023.0
2024-01-04 13:30:00,52.59,52.61,52.5,52.55,52886.0,51.8064,51.8261,51.7178,51.767,52886.0
2024-01-04 13:40:00,52.55,52.62,52.52,52.59,29180.0,51.767,51.836,51.7375,51.8064,29180.0
2024-01-04 13:50:00,52.59,52.62,52.45,52.5,44877.0,51.8064,51.836,51.6685,51.7178,44877.0
2024-01-04 14:00:00,52.49,52.58,52.42,52.42,48070.0,51.7079,51.7966,51.639,51.639,48070.0
2024-01-04 14:10:00,52.42,52.52,52.34,52.39,185629.0,51.639,51.7375,51.5602,51.6094,185629.0
2024-01-04 14:20:00,52.39,52.44,52.31,52.31,115442.0,51.6094,51.6587,51.5306,51.5306,115442.0
2024-01-04 14:30:00,52.31,52.34,52.27,52.3,116195.0,51.5306,51.5602,51.4912,51.5208,116195.0
2024-01-04 14:40:00,52.3,52.35,52.19,52.34,95642.0,51.5208,51.57,51.4124,51.5602,95642.0
2024-01-04 14:50:00,52.35,52.46,52.33,52.36,67562.0,51.57,51.6784,51.5503,51.5799,67562.0
2024-01-04 15:00:00,52.37,52.47,52.26,52.46,58341.0,51.5897,51.6882,51.4814,51.6784,58341.0
2024-01-04 15:10:00,52.45,52.47,52.16,52.25,88547.0,51.6685,51.6882,51.3828,51.4715,88547.0
2024-01-04 15:20:00,52.24,52.27,52.15,52.21,59351.0,51.4617,51.4912,51.373,51.4321,59351.0
2024-01-04 15:30:00,52.22,52.35,52.19,52.31,81844.0,51.442,51.57,51.4124,51.5306,81844.0
2024-01-04 15:40:00,52.31,52.34,52.08,52.08,102124.0,51.5306,51.5602,51.304,51.304,102124.0
2024-01-04 15:50:00,52.08,52.11,51.81,51.9,730227.0,51.304,51.3336,51.0381,51.1267,730227.0
2024-01-05 09:30:00,51.92,52.26,51.82,52.08,382425.0,51.1464,51.4814,51.0479,51.304,382425.0
2024-01-05 09:40:00,52.07,52.26,51.96,52.24,152031.0,51.2942,51.4814,51.1858,51.4617,152031.0
2024-01-05 09:50:00,52.25,52.31,52.12,52.15,154988.0,51.4715,51.5306,51.3434,51.373,154988.0
2024-01-05 10:00:00,52.19,52.86,52.18,52.82,402053.0,51.4124,52.0724,51.4025,52.033,402053.0
2024-01-05 10:10:00,52.84,52.91,52.5,52.58,363475.0,52.0527,52.1217,51.7178,51.7966,363475.0
2024-01-05 10:20:00,52.57,52.76,52.5,52.6,124245.0,51.7867,51.9739,51.7178,51.8163,124245.0
2024-01-05 10:30:00,52.6,52.79,52.52,52.67,111044.0,51.8163,52.0035,51.7375,51.8852,111044.0
2024-01-05 10:40:00,52.67,52.85,52.63,52.77,119798.0,51.8852,52.0626,51.8458,51.9838,119798.0
2024-01-05 10:50:00,52.77,52.88,52.68,52.82,205786.0,51.9838,52.0921,51.8951,52.033,205786.0
2024-01-05 11:00:00,52.83,52.9,52.66,52.77,220163.0,52.0429,52.1118,51.8754,51.9838,220163.0
2024-01-05 11:10:00,52.76,52.91,52.55,52.58,213092.0,51.9739,52.1217,51.767,51.7966,213092.0
2024-01-05 11:20:00,52.58,52.61,52.46,52.49,207466.0,51.7966,51.8261,51.6784,51.7079,207466.0
2024-01-05 11:30:00,52.48,52.57,52.43,52.47,205995.0,51.6981,51.7867,51.6488,51.6882,205995.0
2024-01-05 11:40:00,52.46,52.48,52.31,52.34,134304.0,51.6784,51.6981,51.5306,51.5602,134304.0
2024-01-05 11:50:00,52.34,52.43,52.31,52.37,81558.0,51.5602,51.6488,51.5306,51.5897,81558.0
2024-01-05 12:00:00,52.37,52.38,51.97,51.98,271335.0,51.5897,51.5996,51.1957,51.2055,271335.0
2024-01-05 12:10:00,51.97,52.11,51.89,51.98,185792.0,51.1957,51.3336,51.1169,51.2055,185792.0
2024-01-05 12:20:00,52.0,52.05,51.85,51.9,97793.0,51.2252,51.2745,51.0775,51.1267,97793.0
2024-01-05 12:30:00,51.9,52.03,51.82,51.94,136164.0,51.1267,51.2548,51.0479,51.1661,136164.0
2024-01-05 12:40:00,51.95,52.08,51.94,51.94,70788.0,51.176,51.304,51.1661,51.1661,70788.0
2024-01-05 12:50:00,51.97,52.07,51.95,51.96,60919.0,51.1957,51.2942,51.176,51.1858,60919.0
2024-01-05 13:00:00,51.95,51.96,51.73,51.81,140905.0,51.176,51.1858,50.9593,51.0381,140905.0
2024-01-05 13:10:00,51.82,51.85,51.67,51.68,120998.0,51.0479,51.0775,50.9001,50.91,120998.0
2024-01-05 13:20:00,51.69,52.07,51.69,52.06,119603.0,50.9198,51.2942,50.9198,51.2843,119603.0
2024-01-05 13:30:00,52.07,52.32,52.07,52.31,148199.0,51.2942,51.5405,51.2942,51.5306,148199.0
2024-01-05 13:40:00,52.31,52.33,52.19,52.25,436122.0,51.5306,51.5503,51.4124,51.4715,436122.0
2024-01-05 13:50:00,52.25,52.31,52.19,52.25,104107.0,51.4715,51.5306,51.4124,51.4715,104107.0
2024-01-05 14:00:00,52.23,52.37,52.23,52.34,109049.0,51.4518,51.5897,51.4518,51.5602,109049.0
2024-01-05 14:10:00,52.36,52.43,52.13,52.18,201204.0,51.5799,51.6488,51.3533,51.4025,201204.0
2024-01-05 14:20:00,52.18,52.27,52.16,52.18,123969.0,51.4025,51.4912,51.3828,51.4025,123969.0
2024-01-05 14:30:00,52.17,52.27,52.13,52.13,105985.0,51.3927,51.4912,51.3533,51.3533,105985.0
2024-01-05 14:40:00,52.12,52.13,51.91,51.93,143804.0,51.3434,51.3533,51.1366,51.1563,143804.0
2024-01-05 14:50:00,51.92,51.92,51.65,51.72,190143.0,51.1464,51.1464,50.8804,50.9494,190143.0
2024-01-05 15:00:00,51.71,51.78,51.67,51.75,149035.0,50.9395,51.0085,50.9001,50.979,149035.0
2024-01-05 15:10:00,51.75,51.88,51.7,51.76,120211.0,50.979,51.107,50.9297,50.9888,120211.0
2024-01-05 15:20:00,51.74,51.82,51.62,51.76,133990.0,50.9691,51.0479,50.8509,50.9888,133990.0
2024-01-05 15:30:00,51.74,51.8,51.59,51.76,124205.0,50.9691,51.0282,50.8213,50.9888,124205.0
2024-01-05 15:40:00,51.77,52.03,51.74,52.02,205579.0,50.9987,51.2548,50.9691,51.2449,205579.0
2024-01-05 15:50:00,52.02,52.21,51.98,52.09,374744.0,51.2449,51.4321,51.2055,51.3139,374744.0
2024-01-08 09:30:00,52.23,52.51,52.2,52.47,256816.0,51.4518,51.7276,51.4222,51.6882,256816.0
2024-01-08 09:40:00,52.49,52.53,52.27,52.48,297971.0,51.7079,51.7473,51.4912,51.6981,297971.0
2024-01-08 09:50:00,52.47,52.69,52.31,52.68,367388.0,51.6882,51.9049,51.5306,51.8951,367388.0
2024-01-08 10:00:00,52.69,52.74,52.55,52.65,182501.0,51.9049,51.9542,51.767,51.8655,182501.0
2024-01-08 10:10:00,52.66,52.7,52.56,52.68,205833.0,51.8754,51.9148,51.7769,51.8951,205833.0
2024-01-08 10:20:00,52.67,52.75,52.61,52.74,89936.0,51.8852,51.9641,51.8261,51.9542,89936.0
2024-01-08 10:30:00,52.74,52.9,52.74,52.85,147954.0,51.9542,52.1118,51.9542,52.0626,147954.0
2024-01-08 10:40:00,52.85,53.0,52.84,53.0,122528.0,52.0626,52.2103,52.0527,52.2103,122528.0
2024-01-08 10:50:00,53.0,53.0,52.86,52.88,137701.0,52.2103,52.2103,52.0724,52.0921,137701.0
2024-01-08 11:00:00,52.89,52.91,52.77,52.83,98935.0,52.102,52.1217,51.9838,52.0429,98935.0
2024-01-08 11:10:00,52.84,52.89,52.75,52.87,97097.0,52.0527,52.102,51.9641,52.0823,97097.0
2024-01-08 11:20:00,52.9,52.97,52.84,52.89,121841.0,52.1118,52.1808,52.0527,52.102,121841.0
2024-01-08 11:30:00,52.9,52.98,52.89,52.93,106349.0,52.1118,52.1906,52.102,52.1414,106349.0
2024-01-08 11:40:00,52.93,53.03,52.89,52.96,109298.0,52.1414,52.2399,52.102,52.1709,109298.0
2024-01-08 11:50:00,52.96,53.06,52.92,53.05,123313.0,52.1709,52.2694,52.1315,52.2596,123313.0
2024-01-08 12:00:00,53.06,53.18,53.06,53.1,191486.0,52.2694,52.3876,52.2694,52.3088,191486.0
2024-01-08 12:10:00,53.1,53.15,53.07,53.11,33326.0,52.3088,52.3581,52.2793,52.3187,33326.0
2024-01-08 12:20:00,53.11,53.11,52.95,53.01,55896.0,52.3187,52.3187,52.1611,52.2202,55896.0
2024-01-08 12:30:00,53.01,53.19,52.99,53.19,46925.0,52.2202,52.3975,52.2005,52.3975,46925.0
2024-01-08 12:40:00,53.18,53.21,53.13,53.17,38258.0,52.3876,52.4172,52.3384,52.3778,38258.0
2024-01-08 12:50:00,53.16,53.31,53.15,53.24,70884.0,52.3679,52.5157,52.3581,52.4468,70884.0
2024-01-08 13:00:00,53.25,53.33,53.21,53.28,68173.0,52.4566,52.5354,52.4172,52.4862,68173.0
2024-01-08 13:10:00,53.26,53.28,53.18,53.22,43758.0,52.4665,52.4862,52.3876,52.4271,43758.0
2024-01-08 13:20:00,53.21,53.31,53.21,53.21,38489.0,52.4172,52.5157,52.4172,52.4172,38489.0
2024-01-08 13:30:00,53.22,53.27,53.22,53.24,27488.0,52.4271,52.4763,52.4271,52.4468,27488.0
2024-01-08 13:40:00,53.25,53.39,53.23,53.36,76465.0,52.4566,52.5945,52.4369,52.565,76465.0
2024-01-08 13:50:00,53.36,53.45,53.31,53.44,41873.0,52.565,52.6536,52.5157,52.6438,41873.0
2024-01-08 14:00:00,53.44,53.47,53.4,53.47,197866.0,52.6438,52.6733,52.6044,52.6733,197866.0
2024-01-08 14:10:00,53.47,53.64,53.47,53.6,154988.0,52.6733,52.8408,52.6733,52.8014,154988.0
2024-01-08 14:20:00,53.59,53.76,53.55,53.75,88908.0,52.7915,52.959,52.7521,52.9492,88908.0
2024-01-08 14:30:00,53.75,53.89,53.75,53.8,204479.0,52.9492,53.0871,52.9492,52.9984,204479.0
2024-01-08 14:40:00,53.8,53.93,53.78,53.91,189031.0,52.9984,53.1265,52.9787,53.1068,189031.0
2024-01-08 14:50:00,53.9,54.09,53.88,53.99,174946.0,53.0969,53.2841,53.0772,53.1856,174946.0
2024-01-08 15:00:00,53.99,54.05,53.94,53.97,202382.0,53.1856,53.2447,53.1363,53.1659,202382.0
2024-01-08 15:10:00,53.98,54.07,53.88,54.03,126303.0,53.1757,53.2644,53.0772,53.225,126303.0
2024-01-08 15:20:00,54.04,54.07,53.97,53.97,89834.0,53.2348,53.2644,53.1659,53.1659,89834.0
2024-01-08 15:30:00,53.97,54.21,53.95,54.21,245804.0,53.1659,53.4023,53.1462,53.4023,245804.0
2024-01-08 15:40:00,54.21,54.25,53.97,53.97,266280.0,53.4023,53.4417,53.1659,53.1659,266280.0
2024-01-08 15:50:00,53.98,54.34,53.98,54.27,930109.0,53.1757,53.5304,53.1757,53.4614,930109.0
2024-01-09 09:30:00,53.36,53.45,53.3,53.36,237655.0,52.565,52.6536,52.5059,52.565,237655.0
2024-01-09 09:40:00,53.38,53.43,53.16,53.25,229553.0,52.5847,52.6339,52.3679,52.4566,229553.0
2024-01-09 09:50:00,53.25,53.44,53.22,53.44,161908.0,52.4566,52.6438,52.4271,52.6438,161908.0
2024-01-09 10:00:00,53.43,53.49,53.23,53.49,188426.0,52.6339,52.693,52.4369,52.693,188426.0
2024-01-09 10:10:00,53.49,53.71,53.48,53.69,151132.0,52.693,52.9098,52.6832,52.89,151132.0
2024-01-09 10:20:00,53.67,53.7,53.51,53.55,139834.0,52.8703,52.8999,52.7127,52.7521,139834.0
2024-01-09 10:30:00,53.55,53.66,53.48,53.64,155488.0,52.7521,52.8605,52.6832,52.8408,155488.0
2024-01-09 10:40:00,53.64,53.65,53.54,53.61,392943.0,52.8408,52.8506,52.7423,52.8112,392943.0
2024-01-09 10:50:00,53.61,53.62,53.44,53.45,120284.0,52.8112,52.8211,52.6438,52.6536,120284.0
2024-01-09 11:00:00,53.46,53.66,53.46,53.61,115302.0,52.6635,52.8605,52.6635,52.8112,115302.0
2024-01-09 11:10:00,53.61,53.79,53.58,53.73,99555.0,52.8112,52.9886,52.7817,52.9295,99555.0
2024-01-09 11:20:00,53.74,53.84,53.73,53.82,121018.0,52.9393,53.0378,52.9295,53.0181,121018.0
2024-01-09 11:30:00,53.83,53.9,53.8,53.81,212834.0,53.028,53.0969,52.9984,53.0083,212834.0
2024-01-09 11:40:00,53.82,53.88,53.75,53.86,81907.0,53.0181,53.0772,52.9492,53.0575,81907.0
2024-01-09 11:50:00,53.87,54.15,53.86,54.14,257637.0,53.0674,53.3432,53.0575,53.3333,257637.0
2024-01-09 12:00:00,54.14,54.2,54.01,54.19,146913.0,53.3333,53.3925,53.2053,53.3826,146913.0
2024-01-09 12:10:00,54.18,54.18,54.05,54.05,144624.0,53.3727,53.3727,53.2447,53.2447,144624.0
2024-01-09 12:20:00,54.07,54.16,54.06,54.14,68334.0,53.2644,53.353,53.2545,53.3333,68334.0
2024-01-09 12:30:00,54.15,54.17,54.09,54.12,76141.0,53.3432,53.3629,53.2841,53.3136,76141.0
2024-01-09 12:40:00,54.12,54.19,54.11,54.13,48969.0,53.3136,53.3826,53.3038,53.3235,48969.0
2024-01-09 12:50:00,54.13,54.22,54.12,54.18,52632.0,53.3235,53.4122,53.3136,53.3727,52632.0
2024-01-09 13:00:00,54.19,54.39,54.11,54.13,209709.0,53.3826,53.5796,53.3038,53.3235,209709.0
2024-01-09 13:10:00,54.16,54.22,54.13,54.16,130885.0,53.353,53.4122,53.3235,53.353,130885.0
2024-01-09 13:20:00,54.16,54.19,53.99,54.0,70324.0,53.353,53.3826,53.1856,53.1954,70324.0
2024-01-09 13:30:00,54.0,54.0,53.78,53.91,610957.0,53.1954,53.1954,52.9787,53.1068,610957.0
2024-01-09 13:40:00,53.92,54.1,53.87,54.06,120619.0,53.1166,53.2939,53.0674,53.2545,120619.0
2024-01-09 13:50:00,54.07,54.29,54.07,54.17,191727.0,53.2644,53.4811,53.2644,53.3629,191727.0
2024-01-09 14:00:00,54.19,54.25,54.18,54.25,92402.0,53.3826,53.4417,53.3727,53.4417,92402.0
2024-01-09 14:10:00,54.25,54.25,53.92,54.0,127665.0,53.4417,53.4417,53.1166,53.1954,127665.0
2024-01-09 14:20:00,54.01,54.08,53.89,53.93,152819.0,53.2053,53.2742,53.0871,53.1265,152819.0
2024-01-09 14:30:00,53.93,54.05,53.92,53.94,200452.0,53.1265,53.2447,53.1166,53.1363,200452.0
2024-01-09 14:40:00,53.95,53.98,53.85,53.98,80970.0,53.1462,53.1757,53.0477,53.1757,80970.0
2024-01-09 14:50:00,53.99,54.03,53.89,53.98,110617.0,53.1856,53.225,53.0871,53.1757,110617.0
2024-01-09 15:00:00,54.0,54.07,53.79,53.89,162709.0,53.1954,53.2644,52.9886,53.0871,162709.0
2024-01-09 15:10:00,53.91,54.02,53.91,53.98,57118.0,53.1068,53.2151,53.1068,53.1757,57118.0
2024-01-09 15:20:00,53.98,54.15,53.95,53.99,72201.0,53.1757,53.3432,53.1462,53.1856,72201.0
2024-01-09 15:30:00,54.0,54.02,53.89,53.95,71625.0,53.1954,53.2151,53.0871,53.1462,71625.0
2024-01-09 15:40:00,53.96,53.96,53.8,53.81,107205.0,53.156,53.156,52.9984,53.0083,107205.0
2024-01-09 15:50:00,53.81,54.12,53.71,54.02,1714168.0,53.0083,53.3136,52.9098,53.2151,1714168.0
2024-01-10 09:30:00,54.1,54.45,54.09,54.44,313028.0,53.2939,53.6387,53.2841,53.6289,313028.0
2024-01-10 09:40:00,54.45,54.51,54.35,54.43,142122.0,53.6387,53.6978,53.5402,53.619,142122.0
2024-01-10 09:50:00,54.41,54.44,54.18,54.28,144857.0,53.5993,53.6289,53.3727,53.4713,144857.0
2024-01-10 10:00:00,54.29,54.3,54.0,54.12,152061.0,53.4811,53.491,53.1954,53.3136,152061.0
2024-01-10 10:10:00,54.14,54.28,54.14,54.16,140492.0,53.3333,53.4713,53.3333,53.353,140492.0
2024-01-10 10:20:00,54.15,54.33,54.13,54.29,67190.0,53.3432,53.5205,53.3235,53.4811,67190.0
2024-01-10 10:30:00,54.29,54.37,54.28,54.35,74864.0,53.4811,53.5599,53.4713,53.5402,74864.0
2024-01-10 10:40:00,54.35,54.46,54.34,54.42,118773.0,53.5402,53.6486,53.5304,53.6092,118773.0
2024-01-10 10:50:00,54.42,54.47,54.38,54.46,41563.0,53.6092,53.6584,53.5698,53.6486,41563.0
2024-01-10 11:00:00,54.47,54.48,54.39,54.45,72592.0,53.6584,53.6683,53.5796,53.6387,72592.0
2024-01-10 11:10:00,54.45,54.45,54.2,54.32,140812.0,53.6387,53.6387,53.3925,53.5107,140812.0
2024-01-10 11:20:00,54.32,54.38,54.31,54.32,67702.0,53.5107,53.5698,53.5008,53.5107,67702.0
2024-01-10 11:30:00,54.31,54.34,54.25,54.3,44644.0,53.5008,53.5304,53.4417,53.491,44644.0
2024-01-10 11:40:00,54.32,54.42,54.32,54.34,37513.0,53.5107,53.6092,53.5107,53.5304,37513.0
2024-01-10 11:50:00,54.34,54.41,54.22,54.35,80204.0,53.5304,53.5993,53.4122,53.5402,80204.0
2024-01-10 12:00:00,54.37,54.37,54.26,54.36,51369.0,53.5599,53.5599,53.4516,53.5501,51369.0
2024-01-10 12:10:00,54.36,54.43,54.33,54.4,55276.0,53.5501,53.619,53.5205,53.5895,55276.0
2024-01-10 12:20:00,54.41,54.45,54.37,54.43,46906.0,53.5993,53.6387,53.5599,53.619,46906.0
2024-01-10 12:30:00,54.42,54.52,54.42,54.49,70360.0,53.6092,53.7077,53.6092,53.6781,70360.0
2024-01-10 12:40:00,54.5,54.52,54.42,54.51,38517.0,53.688,53.7077,53.6092,53.6978,38517.0
2024-01-10 12:50:00,54.51,54.55,54.49,54.53,44860.0,53.6978,53.7372,53.6781,53.7175,44860.0
2024-01-10 13:00:00,54.53,54.71,54.41,54.51,166559.0,53.7175,53.8949,53.5993,53.6978,166559.0
2024-01-10 13:10:00,54.49,54.57,54.34,54.51,125844.0,53.6781,53.7569,53.5304,53.6978,125844.0
2024-01-10 13:20:00,54.51,54.55,54.4,54.49,76409.0,53.6978,53.7372,53.5895,53.6781,76409.0
2024-01-10 13:30:00,54.49,54.61,54.47,54.56,57065.0,53.6781,53.7963,53.6584,53.7471,57065.0
2024-01-10 13:40:00,54.56,54.62,54.54,54.62,46622.0,53.7471,53.8062,53.7274,53.8062,46622.0
2024-01-10 13:50:00,54.62,54.68,54.6,54.66,68570.0,53.8062,53.8653,53.7865,53.8456,68570.0
2024-01-10 14:00:00,54.66,54.71,54.63,54.68,50792.0,53.8456,53.8949,53.816,53.8653,50792.0
2024-01-10 14:10:00,54.69,54.99,54.68,54.95,270961.0,53.8751,54.1707,53.8653,54.1313,270961.0
2024-01-10 14:20:00,54.95,55.01,54.87,54.94,181791.0,54.1313,54.1904,54.0525,54.1214,181791.0
2024-01-10 14:30:00,54.95,55.01,54.9,54.93,95610.0,54.1313,54.1904,54.082,54.1116,95610.0
2024-01-10 14:40:00,54.94,55.06,54.93,55.01,100277.0,54.1214,54.2396,54.1116,54.1904,100277.0
2024-01-10 14:50:00,55.01,55.17,55.01,55.16,111003.0,54.1904,54.348,54.1904,54.3381,111003.0
2024-01-10 15:00:00,55.16,55.23,55.05,55.2,145801.0,54.3381,54.4071,54.2298,54.3776,145801.0
2024-01-10 15:10:00,55.19,55.19,54.95,54.98,350399.0,54.3677,54.3677,54.1313,54.1608,350399.0
2024-01-10 15:20:00,54.99,55.02,54.69,54.81,216297.0,54.1707,54.2002,53.8751,53.9934,216297.0
2024-01-10 15:30:00,54.81,54.94,54.74,54.85,189739.0,53.9934,54.1214,53.9244,54.0328,189739.0
2024-01-10 15:40:00,54.87,54.87,54.57,54.59,280457.0,54.0525,54.0525,53.7569,53.7766,280457.0
2024-01-10 15:50:00,54.57,55.02,54.45,54.91,385002.0,53.7569,54.2002,53.6387,54.0919,385002.0
2024-01-11 09:30:00,55.2,55.39,54.97,55.22,482112.0,54.3776,54.5647,54.151,54.3973,482112.0
2024-01-11 09:40:00,55.24,55.26,54.71,54.73,326314.0,54.417,54.4367,53.8949,53.9146,326314.0
2024-01-11 09:50:00,54.73,54.77,54.56,54.76,298964.0,53.9146,53.954,53.7471,53.9441,298964.0
2024-01-11 10:00:00,54.77,54.78,53.88,53.9,568402.0,53.954,53.9638,53.0772,53.0969,568402.0
2024-01-11 10:10:00,53.9,54.25,53.81,54.24,477760.0,53.0969,53.4417,53.0083,53.4319,477760.0
2024-01-11 10:20:00,54.24,54.33,54.17,54.31,276138.0,53.4319,53.5205,53.3629,53.5008,276138.0
2024-01-11 10:30:00,54.3,54.51,54.09,54.35,302522.0,53.491,53.6978,53.2841,53.5402,302522.0
2024-01-11 10:40:00,54.35,54.38,54.06,54.11,119789.0,53.5402,53.5698,53.2545,53.3038,119789.0
2024-01-11 10:50:00,54.13,54.15,53.92,53.96,147003.0,53.3235,53.3432,53.1166,53.156,147003.0
2024-01-11 11:00:00,53.96,54.04,53.86,53.9,162188.0,53.156,53.2348,53.0575,53.0969,162188.0
2024-01-11 11:10:00,53.89,53.95,53.45,53.56,553672.0,53.0871,53.1462,52.6536,52.762,553672.0
2024-01-11 11:20:00,53.56,53.72,53.55,53.64,267233.0,52.762,52.9196,52.7521,52.8408,267233.0
2024-01-11 11:30:00,53.64,53.67,53.43,53.45,230372.0,52.8408,52.8703,52.6339,52.6536,230372.0
2024-01-11 11:40:00,53.46,53.74,53.36,53.73,314213.0,52.6635,52.9393,52.565,52.9295,314213.0
2024-01-11 11:50:00,53.72,53.79,53.47,53.49,249723.0,52.9196,52.9886,52.6733,52.693,249723.0
2024-01-11 12:00:00,53.48,53.74,53.46,53.71,146503.0,52.6832,52.9393,52.6635,52.9098,146503.0
2024-01-11 12:10:00,53.72,53.83,53.66,53.7,107686.0,52.9196,53.028,52.8605,52.8999,107686.0
2024-01-11 12:20:00,53.7,53.78,53.58,53.6,114482.0,52.8999,52.9787,52.7817,52.8014,114482.0
2024-01-11 12:30:00,53.61,53.74,53.6,53.73,346615.0,52.8112,52.9393,52.8014,52.9295,346615.0
2024-01-11 12:40:00,53.73,53.98,53.72,53.96,311765.0,52.9295,53.1757,52.9196,53.156,311765.0
2024-01-11 12:50:00,53.97,54.08,53.89,53.95,122457.0,53.1659,53.2742,53.0871,53.1462,122457.0
2024-01-11 13:00:00,53.94,54.22,53.93,54.14,332044.0,53.1363,53.4122,53.1265,53.3333,332044.0
2024-01-11 13:10:00,54.14,54.32,54.13,54.23,252092.0,53.3333,53.5107,53.3235,53.422,252092.0
2024-01-11 13:20:00,54.23,54.3,54.18,54.23,183073.0,53.422,53.491,53.3727,53.422,183073.0
2024-01-11 13:30:00,54.23,54.32,54.17,54.29,52260.0,53.422,53.5107,53.3629,53.4811,52260.0
2024-01-11 13:40:00,54.3,54.34,54.24,54.29,41350.0,53.491,53.5304,53.4319,53.4811,41350.0
2024-01-11 13:50:00,54.29,54.59,54.25,54.57,213601.0,53.4811,53.7766,53.4417,53.7569,213601.0
2024-01-11 14:00:00,54.59,54.69,54.43,54.44,132726.0,53.7766,53.8751,53.619,53.6289,132726.0
2024-01-11 14:10:00,54.44,54.65,54.44,54.53,104757.0,53.6289,53.8357,53.6289,53.7175,104757.0
2024-01-11 14:20:00,54.53,54.72,54.46,54.68,137016.0,53.7175,53.9047,53.6486,53.8653,137016.0
2024-01-11 14:30:00,54.7,54.76,54.63,54.71,129981.0,53.885,53.9441,53.816,53.8949,129981.0
2024-01-11 14:40:00,54.72,54.8,54.67,54.76,165406.0,53.9047,53.9835,53.8554,53.9441,165406.0
2024-01-11 14:50:00,54.76,54.99,54.75,54.93,151059.0,53.9441,54.1707,53.9343,54.1116,151059.0
2024-01-11 15:00:00,54.94,54.96,54.65,54.68,186805.0,54.1214,54.1411,53.8357,53.8653,186805.0
2024-01-11 15:10:00,54.67,54.72,54.48,54.57,317699.0,53.8554,53.9047,53.6683,53.7569,317699.0
2024-01-11 15:20:00,54.59,54.76,54.57,54.62,140390.0,53.7766,53.9441,53.7569,53.8062,140390.0
2024-01-11 15:30:00,54.62,54.74,54.56,54.6,168967.0,53.8062,53.9244,53.7471,53.7865,168967.0
2024-01-11 15:40:00,54.6,54.73,54.55,54.68,155305.0,53.7865,53.9146,53.7372,53.8653,155305.0
2024-01-11 15:50:00,54.67,54.9,54.5,54.78,412029.0,53.8554,54.082,53.688,53.9638,412029.0
2024-01-12 09:30:00,55.26,55.5,55.23,55.44,417629.0,54.4367,54.6731,54.4071,54.614,417629.0
2024-01-12 09:40:00,55.45,55.54,55.38,55.38,225023.0,54.6238,54.7125,54.5549,54.5549,225023.0
2024-01-12 09:50:00,55.38,55.44,55.01,55.02,162288.0,54.5549,54.614,54.1904,54.2002,162288.0
2024-01-12 10:00:00,55.03,55.14,54.73,55.07,295202.0,54.2101,54.3184,53.9146,54.2495,295202.0
2024-01-12 10:10:00,55.09,55.11,54.61,54.63,256227.0,54.2692,54.2889,53.7963,53.816,256227.0
2024-01-12 10:20:00,54.65,54.87,54.65,54.82,188183.0,53.8357,54.0525,53.8357,54.0032,188183.0
2024-01-12 10:30:00,54.82,54.95,54.64,54.69,129868.0,54.0032,54.1313,53.8259,53.8751,129868.0
2024-01-12 10:40:00,54.69,54.83,54.52,54.54,185442.0,53.8751,54.0131,53.7077,53.7274,185442.0
2024-01-12 10:50:00,54.56,54.59,54.37,54.57,234270.0,53.7471,53.7766,53.5599,53.7569,234270.0
2024-01-12 11:00:00,54.56,54.82,54.51,54.8,109112.0,53.7471,54.0032,53.6978,53.9835,109112.0
2024-01-12 11:10:00,54.8,54.87,54.73,54.82,71542.0,53.9835,54.0525,53.9146,54.0032,71542.0
2024-01-12 11:20:00,54.81,54.9,54.72,54.84,83716.0,53.9934,54.082,53.9047,54.0229,83716.0
2024-01-12 11:30:00,54.86,54.92,54.43,54.6,118050.0,54.0426,54.1017,53.619,53.7865,118050.0
2024-01-12 11:40:00,54.61,54.63,54.46,54.54,99285.0,53.7963,53.816,53.6486,53.7274,99285.0
2024-01-12 11:50:00,54.52,54.6,54.46,54.52,67999.0,53.7077,53.7865,53.6486,53.7077,67999.0
2024-01-12 12:00:00,54.53,54.57,54.42,54.51,62920.0,53.7175,53.7569,53.6092,53.6978,62920.0
2024-01-12 12:10:00,54.52,54.72,54.51,54.7,72694.0,53.7077,53.9047,53.6978,53.885,72694.0
2024-01-12 12:20:00,54.71,54.74,54.48,54.61,67345.0,53.8949,53.9244,53.6683,53.7963,67345.0
2024-01-12 12:30:00,54.62,54.68,54.53,54.6,45219.0,53.8062,53.8653,53.7175,53.7865,45219.0
2024-01-12 12:40:00,54.62,54.66,54.53,54.61,44553.0,53.8062,53.8456,53.7175,53.7963,44553.0
2024-01-12 12:50:00,54.59,54.8,54.57,54.68,58919.0,53.7766,53.9835,53.7569,53.8653,58919.0
2024-01-12 13:00:00,54.69,54.82,54.69,54.81,53714.0,53.8751,54.0032,53.8751,53.9934,53714.0
2024-01-12 13:10:00,54.82,54.87,54.79,54.81,40557.0,54.0032,54.0525,53.9737,53.9934,40557.0
2024-01-12 13:20:00,54.82,54.89,54.75,54.85,50895.0,54.0032,54.0722,53.9343,54.0328,50895.0
2024-01-12 13:30:00,54.87,54.93,54.8,54.91,28396.0,54.0525,54.1116,53.9835,54.0919,28396.0
2024-01-12 13:40:00,54.91,54.95,54.86,54.9,74617.0,54.0919,54.1313,54.0426,54.082,74617.0
2024-01-12 13:50:00,54.93,54.99,54.86,54.96,73487.0,54.1116,54.1707,54.0426,54.1411,73487.0
2024-01-12 14:00:00,54.96,55.03,54.96,55.03,46774.0,54.1411,54.2101,54.1411,54.2101,46774.0
2024-01-12 14:10:00,55.02,55.1,54.98,55.04,51405.0,54.2002,54.279,54.1608,54.2199,51405.0
2024-01-12 14:20:00,55.04,55.05,54.85,54.96,144826.0,54.2199,54.2298,54.0328,54.1411,144826.0
2024-01-12 14:30:00,54.95,54.95,54.69,54.82,87081.0,54.1313,54.1313,53.8751,54.0032,87081.0
2024-01-12 14:40:00,54.82,54.84,54.71,54.75,98278.0,54.0032,54.0229,53.8949,53.9343,98278.0
2024-01-12 14:50:00,54.76,54.84,54.7,54.73,69705.0,53.9441,54.0229,53.885,53.9146,69705.0
2024-01-12 15:00:00,54.72,54.8,54.67,54.7,165339.0,53.9047,53.9835,53.8554,53.885,165339.0
2024-01-12 15:10:00,54.7,54.74,54.65,54.67,69275.0,53.885,53.9244,53.8357,53.8554,69275.0
2024-01-12 15:20:00,54.66,54.75,54.55,54.71,101320.0,53.8456,53.9343,53.7372,53.8949,101320.0
2024-01-12 15:30:00,54.71,54.81,54.66,54.74,210161.0,53.8949,53.9934,53.8456,53.9244,210161.0
2024-01-12 15:40:00,54.75,54.88,54.67,54.88,171404.0,53.9343,54.0623,53.8554,54.0623,171404.0
2024-01-12 15:50:00,54.89,54.95,54.77,54.87,407049.0,54.0722,54.1313,53.954,54.0525,407049.0
2024-01-16 09:30:00,54.36,54.48,54.08,54.15,269376.0,53.5501,53.6683,53.2742,53.3432,269376.0
2024-01-16 09:40:00,54.14,54.14,53.85,53.88,225428.0,53.3333,53.3333,53.0477,53.0772,225428.0
2024-01-16 09:50:00,53.89,54.11,53.75,54.1,251995.0,53.0871,53.3038,52.9492,53.2939,251995.0
2024-01-16 10:00:00,54.1,54.21,53.98,54.17,179004.0,53.2939,53.4023,53.1757,53.3629,179004.0
2024-01-16 10:10:00,54.17,54.43,54.15,54.41,184200.0,53.3629,53.619,53.3432,53.5993,184200.0
2024-01-16 10:20:00,54.4,54.71,54.4,54.6,425248.0,53.5895,53.8949,53.5895,53.7865,425248.0
2024-01-16 10:30:00,54.6,54.71,54.48,54.67,154809.0,53.7865,53.8949,53.6683,53.8554,154809.0
2024-01-16 10:40:00,54.67,54.81,54.67,54.77,407055.0,53.8554,53.9934,53.8554,53.954,407055.0
2024-01-16 10:50:00,54.78,54.82,54.67,54.68,94398.0,53.9638,54.0032,53.8554,53.8653,94398.0
2024-01-16 11:00:00,54.69,54.75,54.14,54.38,581156.0,53.8751,53.9343,53.3333,53.5698,581156.0
2024-01-16 11:10:00,54.4,54.66,54.2,54.57,276553.0,53.5895,53.8456,53.3925,53.7569,276553.0
2024-01-16 11:20:00,54.57,54.83,54.54,54.57,151830.0,53.7569,54.0131,53.7274,53.7569,151830.0
2024-01-16 11:30:00,54.59,54.76,54.52,54.63,98953.0,53.7766,53.9441,53.7077,53.816,98953.0
2024-01-16 11:40:00,54.61,54.65,54.46,54.49,89201.0,53.7963,53.8357,53.6486,53.6781,89201.0
2024-01-16 11:50:00,54.52,54.57,54.28,54.35,87687.0,53.7077,53.7569,53.4713,53.5402,87687.0
2024-01-16 12:00:00,54.34,54.41,54.09,54.12,116292.0,53.5304,53.5993,53.2841,53.3136,116292.0
2024-01-16 12:10:00,54.14,54.25,54.11,54.14,73554.0,53.3333,53.4417,53.3038,53.3333,73554.0
2024-01-16 12:20:00,54.15,54.28,54.05,54.08,79200.0,53.3432,53.4713,53.2447,53.2742,79200.0
2024-01-16 12:30:00,54.08,54.15,53.94,54.1,175685.0,53.2742,53.3432,53.1363,53.2939,175685.0
2024-01-16 12:40:00,54.11,54.15,53.95,53.96,407395.0,53.3038,53.3432,53.1462,53.156,407395.0
2024-01-16 12:50:00,53.95,54.07,53.89,53.91,72655.0,53.1462,53.2644,53.0871,53.1068,72655.0
2024-01-16 13:00:00,53.9,54.02,53.87,54.01,79731.0,53.0969,53.2151,53.0674,53.2053,79731.0
2024-01-16 13:10:00,54.01,54.33,53.99,54.23,212637.0,53.2053,53.5205,53.1856,53.422,212637.0
2024-01-16 13:20:00,54.23,54.27,54.07,54.27,107749.0,53.422,53.4614,53.2644,53.4614,107749.0
2024-01-16 13:30:00,54.28,54.33,54.1,54.12,99775.0,53.4713,53.5205,53.2939,53.3136,99775.0
2024-01-16 13:40:00,54.11,54.13,53.98,54.0,59233.0,53.3038,53.3235,53.1757,53.1954,59233.0
2024-01-16 13:50:00,53.99,54.01,53.85,53.95,101307.0,53.1856,53.2053,53.0477,53.1462,101307.0
2024-01-16 14:00:00,53.94,53.98,53.79,53.81,134606.0,53.1363,53.1757,52.9886,53.0083,134606.0
2024-01-16 14:10:00,53.82,53.83,53.6,53.61,200879.0,53.0181,53.028,52.8014,52.8112,200879.0
2024-01-16 14:20:00,53.62,53.87,53.62,53.78,138601.0,52.8211,53.0674,52.8211,52.9787,138601.0
2024-01-16 14:30:00,53.79,53.87,53.71,53.82,134995.0,52.9886,53.0674,52.9098,53.0181,134995.0
2024-01-16 14:40:00,53.83,54.01,53.79,53.99,142526.0,53.028,53.2053,52.9886,53.1856,142526.0
2024-01-16 14:50:00,53.99,54.05,53.96,54.04,41515.0,53.1856,53.2447,53.156,53.2348,41515.0
2024-01-16 15:00:00,54.05,54.09,53.98,54.03,104585.0,53.2447,53.2841,53.1757,53.225,104585.0
2024-01-16 15:10:00,54.03,54.1,53.96,54.07,69564.0,53.225,53.2939,53.156,53.2644,69564.0
2024-01-16 15:20:00,54.07,54.08,53.91,53.94,64722.0,53.2644,53.2742,53.1068,53.1363,64722.0
2024-01-16 15:30:00,53.96,53.98,53.85,53.94,171201.0,53.156,53.1757,53.0477,53.1363,171201.0
2024-01-16 15:40:00,53.94,54.05,53.89,53.97,174882.0,53.1363,53.2447,53.0871,53.1659,174882.0
2024-01-16 15:50:00,53.97,54.29,53.94,54.25,1262563.0,53.1659,53.4811,53.1363,53.4417,1262563.0
2024-01-17 09:30:00,53.17,53.19,52.97,53.1,515218.0,52.3778,52.3975,52.1808,52.3088,515218.0
2024-01-17 09:40:00,53.1,53.11,52.93,52.99,167706.0,52.3088,52.3187,52.1414,52.2005,167706.0
2024-01-17 09:50:00,52.99,53.14,52.9,52.98,191783.0,52.2005,52.3482,52.1118,52.1906,191783.0
2024-01-17 10:00:00,52.99,53.26,52.9,53.18,177195.0,52.2005,52.4665,52.1118,52.3876,177195.0
2024-01-17 10:10:00,53.14,53.31,53.06,53.08,111379.0,52.3482,52.5157,52.2694,52.2891,111379.0
2024-01-17 10:20:00,53.07,53.26,52.99,53.16,102922.0,52.2793,52.4665,52.2005,52.3679,102922.0
2024-01-17 10:30:00,53.14,53.31,53.06,53.31,137714.0,52.3482,52.5157,52.2694,52.5157,137714.0
2024-01-17 10:40:00,53.3,53.35,53.18,53.27,335141.0,52.5059,52.5551,52.3876,52.4763,335141.0
2024-01-17 10:50:00,53.26,53.3,53.13,53.23,73204.0,52.4665,52.5059,52.3384,52.4369,73204.0
2024-01-17 11:00:00,53.25,53.49,53.25,53.39,357408.0,52.4566,52.693,52.4566,52.5945,357408.0
2024-01-17 11:10:00,53.38,53.46,53.31,53.37,72771.0,52.5847,52.6635,52.5157,52.5748,72771.0
2024-01-17 11:20:00,53.38,53.49,53.38,53.4,100236.0,52.5847,52.693,52.5847,52.6044,100236.0
2024-01-17 11:30:00,53.4,53.49,53.35,53.48,89561.0,52.6044,52.693,52.5551,52.6832,89561.0
2024-01-17 11:40:00,53.48,53.49,53.37,53.39,53791.0,52.6832,52.693,52.5748,52.5945,53791.0
2024-01-17 11:50:00,53.4,53.41,53.27,53.29,61745.0,52.6044,52.6142,52.4763,52.496,61745.0
2024-01-17 12:00:00,53.28,53.32,53.16,53.17,89667.0,52.4862,52.5256,52.3679,52.3778,89667.0
2024-01-17 12:10:00,53.16,53.3,53.13,53.19,38851.0,52.3679,52.5059,52.3384,52.3975,38851.0
2024-01-17 12:20:00,53.21,53.24,53.01,53.06,49965.0,52.4172,52.4468,52.2202,52.2694,49965.0
2024-01-17 12:30:00,53.04,53.11,52.99,53.05,45842.0,52.2497,52.3187,52.2005,52.2596,45842.0
2024-01-17 12:40:00,53.04,53.1,52.92,53.06,56975.0,52.2497,52.3088,52.1315,52.2694,56975.0
2024-01-17 12:50:00,53.05,53.2,53.04,53.12,49406.0,52.2596,52.4073,52.2497,52.3285,49406.0
2024-01-17 13:00:00,53.12,53.23,53.06,53.06,61458.0,52.3285,52.4369,52.2694,52.2694,61458.0
2024-01-17 13:10:00,53.06,53.07,52.86,52.91,65233.0,52.2694,52.2793,52.0724,52.1217,65233.0
2024-01-17 13:20:00,52.89,52.9,52.69,52.78,158575.0,52.102,52.1118,51.9049,51.9936,158575.0
2024-01-17 13:30:00,52.77,52.78,52.61,52.65,180028.0,51.9838,51.9936,51.8261,51.8655,180028.0
2024-01-17 13:40:00,52.66,52.67,52.5,52.55,118289.0,51.8754,51.8852,51.7178,51.767,118289.0
2024-01-17 13:50:00,52.55,52.79,52.54,52.76,269856.0,51.767,52.0035,51.7572,51.9739,269856.0
2024-01-17 14:00:00,52.77,52.88,52.72,52.78,76417.0,51.9838,52.0921,51.9345,51.9936,76417.0
2024-01-17 14:10:00,52.79,52.86,52.72,52.83,32827.0,52.0035,52.0724,51.9345,52.0429,32827.0
2024-01-17 14:20:00,52.83,53.01,52.82,52.95,98191.0,52.0429,52.2202,52.033,52.1611,98191.0
2024-01-17 14:30:00,52.98,53.03,52.96,52.97,58835.0,52.1906,52.2399,52.1709,52.1808,58835.0
2024-01-17 14:40:00,53.0,53.14,52.97,53.03,64074.0,52.2103,52.3482,52.1808,52.2399,64074.0
2024-01-17 14:50:00,53.03,53.09,53.02,53.04,43440.0,52.2399,52.299,52.23,52.2497,43440.0
2024-01-17 15:00:00,53.04,53.06,52.89,52.92,142810.0,52.2497,52.2694,52.102,52.1315,142810.0
2024-01-17 15:10:00,52.93,52.95,52.78,52.93,90066.0,52.1414,52.1611,51.9936,52.1414,90066.0
2024-01-17 15:20:00,52.94,52.94,52.77,52.84,67818.0,52.1512,52.1512,51.9838,52.0527,67818.0
2024-01-17 15:30:00,52.84,53.13,52.82,53.09,119455.0,52.0527,52.3384,52.033,52.299,119455.0
2024-01-17 15:40:00,53.1,53.19,53.06,53.12,166728.0,52.3088,52.3975,52.2694,52.3285,166728.0
2024-01-17 15:50:00,53.12,53.43,53.12,53.31,495475.0,52.3285,52.6339,52.3285,52.5157,495475.0
2024-01-18 09:30:00,53.83,53.99,53.75,53.89,407711.0,53.028,53.1856,52.9492,53.0871,407711.0
2024-01-18 09:40:00,53.9,54.01,53.67,53.77,261586.0,53.0969,53.2053,52.8703,52.9689,261586.0
2024-01-18 09:50:00,53.77,53.81,53.63,53.8,84599.0,52.9689,53.0083,52.8309,52.9984,84599.0
2024-01-18 10:00:00,53.81,53.88,53.64,53.73,89806.0,53.0083,53.0772,52.8408,52.9295,89806.0
2024-01-18 10:10:00,53.72,53.96,53.7,53.8,143630.0,52.9196,53.156,52.8999,52.9984,143630.0
2024-01-18 10:20:00,53.81,53.96,53.69,53.9,75041.0,53.0083,53.156,52.89,53.0969,75041.0
2024-01-18 10:30:00,53.91,54.12,53.77,54.05,673328.0,53.1068,53.3136,52.9689,53.2447,673328.0
2024-01-18 10:40:00,54.06,54.11,53.97,54.11,177174.0,53.2545,53.3038,53.1659,53.3038,177174.0
2024-01-18 10:50:00,54.12,54.14,53.86,53.94,129132.0,53.3136,53.3333,53.0575,53.1363,129132.0
2024-01-18 11:00:00,53.95,53.95,53.74,53.85,143341.0,53.1462,53.1462,52.9393,53.0477,143341.0
2024-01-18 11:10:00,53.86,54.04,53.85,54.0,109708.0,53.0575,53.2348,53.0477,53.1954,109708.0
2024-01-18 11:20:00,54.0,54.1,53.99,54.08,61054.0,53.1954,53.2939,53.1856,53.2742,61054.0
2024-01-18 11:30:00,54.09,54.19,54.06,54.13,66364.0,53.2841,53.3826,53.2545,53.3235,66364.0
2024-01-18 11:40:00,54.12,54.12,53.91,53.93,227562.0,53.3136,53.3136,53.1068,53.1265,227562.0
2024-01-18 11:50:00,53.93,54.11,53.93,54.0,174491.0,53.1265,53.3038,53.1265,53.1954,174491.0
2024-01-18 12:00:00,54.01,54.04,53.6,53.7,327109.0,53.2053,53.2348,52.8014,52.8999,327109.0
2024-01-18 12:10:00,53.69,53.8,53.52,53.67,170398.0,52.89,52.9984,52.7226,52.8703,170398.0
2024-01-18 12:20:00,53.68,53.73,53.61,53.69,66084.0,52.8802,52.9295,52.8112,52.89,66084.0
2024-01-18 12:30:00,53.71,53.71,53.51,53.67,102680.0,52.9098,52.9098,52.7127,52.8703,102680.0
2024-01-18 12:40:00,53.66,53.73,53.59,53.71,63857.0,52.8605,52.9295,52.7915,52.9098,63857.0
2024-01-18 12:50:00,53.7,53.72,53.53,53.56,53135.0,52.8999,52.9196,52.7324,52.762,53135.0
2024-01-18 13:00:00,53.57,53.57,53.31,53.47,160162.0,52.7718,52.7718,52.5157,52.6733,160162.0
2024-01-18 13:10:00,53.47,53.5,53.36,53.42,102024.0,52.6733,52.7029,52.565,52.6241,102024.0
2024-01-18 13:20:00,53.41,53.5,53.33,53.42,72926.0,52.6142,52.7029,52.5354,52.6241,72926.0
2024-01-18 13:30:00,53.41,53.72,53.41,53.72,87423.0,52.6142,52.9196,52.6142,52.9196,87423.0
2024-01-18 13:40:00,53.73,53.84,53.68,53.8,70127.0,52.9295,53.0378,52.8802,52.9984,70127.0
2024-01-18 13:50:00,53.8,53.89,53.79,53.84,59271.0,52.9984,53.0871,52.9886,53.0378,59271.0
2024-01-18 14:00:00,53.84,54.02,53.84,54.0,128253.0,53.0378,53.2151,53.0378,53.1954,128253.0
2024-01-18 14:10:00,54.0,54.19,53.98,54.13,318476.0,53.1954,53.3826,53.1757,53.3235,318476.0
2024-01-18 14:20:00,54.14,54.41,54.08,54.4,246383.0,53.3333,53.5993,53.2742,53.5895,246383.0
2024-01-18 14:30:00,54.4,54.5,54.39,54.41,136670.0,53.5895,53.688,53.5796,53.5993,136670.0
2024-01-18 14:40:00,54.41,54.44,54.17,54.32,278357.0,53.5993,53.6289,53.3629,53.5107,278357.0
2024-01-18 14:50:00,54.32,54.48,54.31,54.43,85116.0,53.5107,53.6683,53.5008,53.619,85116.0
2024-01-18 15:00:00,54.45,54.6,54.39,54.58,116926.0,53.6387,53.7865,53.5796,53.7668,116926.0
2024-01-18 15:10:00,54.59,54.61,54.52,54.52,134131.0,53.7766,53.7963,53.7077,53.7077,134131.0
2024-01-18 15:20:00,54.51,54.66,54.5,54.66,149676.0,53.6978,53.8456,53.688,53.8456,149676.0
2024-01-18 15:30:00,54.66,54.69,54.53,54.53,151191.0,53.8456,53.8751,53.7175,53.7175,151191.0
2024-01-18 15:40:00,54.53,54.71,54.49,54.65,165610.0,53.7175,53.8949,53.6781,53.8357,165610.0
2024-01-18 15:50:00,54.65,54.87,54.6,54.68,404611.0,53.8357,54.0525,53.7865,53.8653,404611.0
2024-01-19 09:30:00,55.06,55.18,54.87,54.9,280399.0,54.2396,54.3578,54.0525,54.082,280399.0
2024-01-19 09:40:00,54.89,54.97,54.83,54.93,128266.0,54.0722,54.151,54.0131,54.1116,128266.0
2024-01-19 09:50:00,54.93,55.18,54.88,55.18,126594.0,54.1116,54.3578,54.0623,54.3578,126594.0
2024-01-19 10:00:00,55.2,55.32,54.84,54.91,332463.0,54.3776,54.4958,54.0229,54.0919,332463.0
2024-01-19 10:10:00,54.92,55.17,54.87,55.13,262978.0,54.1017,54.348,54.0525,54.3086,262978.0
2024-01-19 10:20:00,55.13,55.21,54.98,55.18,192841.0,54.3086,54.3874,54.1608,54.3578,192841.0
2024-01-19 10:30:00,55.17,55.19,54.97,55.14,128706.0,54.348,54.3677,54.151,54.3184,128706.0
2024-01-19 10:40:00,55.15,55.28,55.11,55.16,102866.0,54.3283,54.4564,54.2889,54.3381,102866.0
2024-01-19 10:50:00,55.17,55.39,55.1,55.3,143809.0,54.348,54.5647,54.279,54.4761,143809.0
2024-01-19 11:00:00,55.29,55.45,55.2,55.42,144743.0,54.4662,54.6238,54.3776,54.5943,144743.0
2024-01-19 11:10:00,55.42,55.63,55.42,55.53,424076.0,54.5943,54.8011,54.5943,54.7026,424076.0
2024-01-19 11:20:00,55.53,55.57,55.46,55.49,100767.0,54.7026,54.742,54.6337,54.6632,100767.0
2024-01-19 11:30:00,55.48,55.49,55.3,55.34,79764.0,54.6534,54.6632,54.4761,54.5155,79764.0
2024-01-19 11:40:00,55.34,55.37,55.26,55.29,122531.0,54.5155,54.545,54.4367,54.4662,122531.0
2024-01-19 11:50:00,55.3,55.51,55.29,55.5,143746.0,54.4761,54.6829,54.4662,54.6731,143746.0
2024-01-19 12:00:00,55.5,55.54,55.41,55.42,62959.0,54.6731,54.7125,54.5844,54.5943,62959.0
2024-01-19 12:10:00,55.41,55.53,55.29,55.47,90058.0,54.5844,54.7026,54.4662,54.6435,90058.0
2024-01-19 12:20:00,55.47,55.71,55.43,55.64,323770.0,54.6435,54.88,54.6041,54.811,323770.0
2024-01-19 12:30:00,55.67,55.89,55.65,55.76,333221.0,54.8405,55.0573,54.8208,54.9292,333221.0
2024-01-19 12:40:00,55.76,55.79,55.64,55.74,154706.0,54.9292,54.9588,54.811,54.9095,154706.0
2024-01-19 12:50:00,55.75,55.95,55.75,55.95,410090.0,54.9194,55.1164,54.9194,55.1164,410090.0
2024-01-19 13:00:00,55.95,55.99,55.79,55.95,83753.0,55.1164,55.1558,54.9588,55.1164,83753.0
2024-01-19 13:10:00,55.96,56.18,55.94,56.06,185352.0,55.1262,55.3429,55.1065,55.2247,185352.0
2024-01-19 13:20:00,56.08,56.22,56.08,56.22,140586.0,55.2444,55.3824,55.2444,55.3824,140586.0
2024-01-19 13:30:00,56.22,56.35,56.21,56.32,138684.0,55.3824,55.5104,55.3725,55.4809,138684.0
2024-01-19 13:40:00,56.33,56.38,56.28,56.34,165506.0,55.4907,55.54,55.4415,55.5006,165506.0
2024-01-19 13:50:00,56.34,56.47,56.28,56.44,71878.0,55.5006,55.6286,55.4415,55.5991,71878.0
2024-01-19 14:00:00,56.45,56.54,56.41,56.52,116344.0,55.6089,55.6976,55.5695,55.6779,116344.0
2024-01-19 14:10:00,56.53,56.69,56.5,56.52,187894.0,55.6877,55.8454,55.6582,55.6779,187894.0
2024-01-19 14:20:00,56.55,56.81,56.48,56.55,306839.0,55.7074,55.9636,55.6385,55.7074,306839.0
2024-01-19 14:30:00,56.58,56.6,56.33,56.55,190296.0,55.737,55.7567,55.4907,55.7074,190296.0
2024-01-19 14:40:00,56.56,56.63,56.44,56.59,200427.0,55.7173,55.7862,55.5991,55.7468,200427.0
2024-01-19 14:50:00,56.59,56.65,56.47,56.64,110915.0,55.7468,55.8059,55.6286,55.7961,110915.0
2024-01-19 15:00:00,56.64,56.75,56.58,56.65,158053.0,55.7961,55.9045,55.737,55.8059,158053.0
2024-01-19 15:10:00,56.66,56.7,56.59,56.64,98889.0,55.8158,55.8552,55.7468,55.7961,98889.0
2024-01-19 15:20:00,56.65,56.66,56.5,56.61,115831.0,55.8059,55.8158,55.6582,55.7665,115831.0
2024-01-19 15:30:00,56.62,56.7,56.57,56.6,123654.0,55.7764,55.8552,55.7271,55.7567,123654.0
2024-01-19 15:40:00,56.59,56.64,56.51,56.61,179396.0,55.7468,55.7961,55.668,55.7665,179396.0
2024-01-19 15:50:00,56.62,56.74,56.57,56.74,331176.0,55.7764,55.8946,55.7271,55.8946,331176.0
2024-01-22 09:30:00,57.27,57.58,57.23,57.55,369560.0,56.4167,56.7221,56.3773,56.6925,369560.0
2024-01-22 09:40:00,57.54,57.56,57.34,57.53,139246.0,56.6827,56.7024,56.4857,56.6728,139246.0
2024-01-22 09:50:00,57.53,57.67,57.5,57.61,166213.0,56.6728,56.8107,56.6433,56.7516,166213.0
2024-01-22 10:00:00,57.64,57.68,57.35,57.55,240469.0,56.7812,56.8206,56.4955,56.6925,240469.0
2024-01-22 10:10:00,57.56,57.63,57.44,57.45,108470.0,56.7024,56.7713,56.5842,56.594,108470.0
2024-01-22 10:20:00,57.46,57.57,57.34,57.38,165447.0,56.6039,56.7122,56.4857,56.5251,165447.0
2024-01-22 10:30:00,57.37,57.38,57.14,57.34,227717.0,56.5152,56.5251,56.2886,56.4857,227717.0
2024-01-22 10:40:00,57.35,57.35,57.03,57.08,203331.0,56.4955,56.4955,56.1803,56.2295,203331.0
2024-01-22 10:50:00,57.07,57.23,57.03,57.08,157619.0,56.2197,56.3773,56.1803,56.2295,157619.0
2024-01-22 11:00:00,57.09,57.15,56.91,57.1,197186.0,56.2394,56.2985,56.0621,56.2492,197186.0
2024-01-22 11:10:00,57.14,57.26,57.1,57.23,99748.0,56.2886,56.4069,56.2492,56.3773,99748.0
2024-01-22 11:20:00,57.24,57.29,57.2,57.26,76369.0,56.3872,56.4364,56.3478,56.4069,76369.0
2024-01-22 11:30:00,57.27,57.31,57.2,57.21,53646.0,56.4167,56.4561,56.3478,56.3576,53646.0
2024-01-22 11:40:00,57.2,57.22,57.07,57.17,62679.0,56.3478,56.3675,56.2197,56.3182,62679.0
2024-01-22 11:50:00,57.17,57.32,57.11,57.27,115402.0,56.3182,56.466,56.2591,56.4167,115402.0
2024-01-22 12:00:00,57.3,57.3,57.0,57.05,74302.0,56.4463,56.4463,56.1507,56.2,74302.0
2024-01-22 12:10:00,57.04,57.19,56.99,57.16,70083.0,56.1901,56.3379,56.1409,56.3083,70083.0
2024-01-22 12:20:00,57.17,57.25,57.15,57.22,81699.0,56.3182,56.397,56.2985,56.3675,81699.0
2024-01-22 12:30:00,57.22,57.25,57.08,57.19,74876.0,56.3675,56.397,56.2295,56.3379,74876.0
2024-01-22 12:40:00,57.19,57.21,57.12,57.15,44949.0,56.3379,56.3576,56.2689,56.2985,44949.0
2024-01-22 12:50:00,57.15,57.22,57.1,57.16,96055.0,56.2985,56.3675,56.2492,56.3083,96055.0
2024-01-22 13:00:00,57.15,57.16,56.99,57.05,116186.0,56.2985,56.3083,56.1409,56.2,116186.0
2024-01-22 13:10:00,57.05,57.17,57.03,57.03,45076.0,56.2,56.3182,56.1803,56.1803,45076.0
2024-01-22 13:20:00,57.02,57.11,56.82,56.86,88580.0,56.1704,56.2591,55.9734,56.0128,88580.0
2024-01-22 13:30:00,56.86,57.07,56.84,57.04,93995.0,56.0128,56.2197,55.9931,56.1901,93995.0
2024-01-22 13:40:00,57.04,57.14,56.98,57.11,42380.0,56.1901,56.2886,56.131,56.2591,42380.0
2024-01-22 13:50:00,57.11,57.23,57.09,57.19,69942.0,56.2591,56.3773,56.2394,56.3379,69942.0
2024-01-22 14:00:00,57.21,57.25,57.21,57.22,217468.0,56.3576,56.397,56.3576,56.3675,217468.0
2024-01-22 14:10:00,57.21,57.21,56.96,56.99,63113.0,56.3576,56.3576,56.1113,56.1409,63113.0
2024-01-22 14:20:00,56.97,57.11,56.91,57.11,55186.0,56.1212,56.2591,56.0621,56.2591,55186.0
2024-01-22 14:30:00,57.11,57.16,56.99,57.11,69842.0,56.2591,56.3083,56.1409,56.2591,69842.0
2024-01-22 14:40:00,57.13,57.14,57.03,57.09,36058.0,56.2788,56.2886,56.1803,56.2394,36058.0
2024-01-22 14:50:00,57.09,57.13,57.06,57.12,44574.0,56.2394,56.2788,56.2098,56.2689,44574.0
2024-01-22 15:00:00,57.13,57.13,57.01,57.13,133150.0,56.2788,56.2788,56.1606,56.2788,133150.0
2024-01-22 15:10:00,57.13,57.19,57.1,57.17,190668.0,56.2788,56.3379,56.2492,56.3182,190668.0
2024-01-22 15:20:00,57.17,57.31,57.14,57.29,175030.0,56.3182,56.4561,56.2886,56.4364,175030.0
2024-01-22 15:30:00,57.29,57.32,57.2,57.21,148960.0,56.4364,56.466,56.3478,56.3576,148960.0
2024-01-22 15:40:00,57.22,57.27,57.06,57.07,359092.0,56.3675,56.4167,56.2098,56.2197,359092.0
2024-01-22 15:50:00,57.07,57.22,57.01,57.08,1545454.0,56.2197,56.3675,56.1606,56.2295,1545454.0
2024-01-23 09:30:00,57.25,57.36,57.07,57.21,214152.0,56.397,56.5054,56.2197,56.3576,214152.0
2024-01-23 09:40:00,57.21,57.27,57.12,57.2,98524.0,56.3576,56.4167,56.2689,56.3478,98524.0
2024-01-23 09:50:00,57.2,57.27,57.15,57.22,91078.0,56.3478,56.4167,56.2985,56.3675,91078.0
2024-01-23 10:00:00,57.22,57.28,57.11,57.2,105027.0,56.3675,56.4266,56.2591,56.3478,105027.0
2024-01-23 10:10:00,57.19,57.31,57.18,57.26,77303.0,56.3379,56.4561,56.328,56.4069,77303.0
2024-01-23 10:20:00,57.26,57.28,57.02,57.18,168965.0,56.4069,56.4266,56.1704,56.328,168965.0
2024-01-23 10:30:00,57.18,57.18,57.02,57.11,166353.0,56.328,56.328,56.1704,56.2591,166353.0
2024-01-23 10:40:00,57.11,57.12,56.93,57.02,127816.0,56.2591,56.2689,56.0818,56.1704,127816.0
2024-01-23 10:50:00,56.99,57.0,56.9,56.97,59047.0,56.1409,56.1507,56.0522,56.1212,59047.0
2024-01-23 11:00:00,56.97,57.09,56.97,57.06,62758.0,56.1212,56.2394,56.1212,56.2098,62758.0
2024-01-23 11:10:00,57.05,57.12,56.87,56.93,125703.0,56.2,56.2689,56.0227,56.0818,125703.0
2024-01-23 11:20:00,56.91,56.97,56.85,56.89,95671.0,56.0621,56.1212,56.003,56.0424,95671.0
2024-01-23 11:30:00,56.89,56.93,56.84,56.91,164288.0,56.0424,56.0818,55.9931,56.0621,164288.0
2024-01-23 11:40:00,56.91,57.01,56.86,56.92,88439.0,56.0621,56.1606,56.0128,56.0719,88439.0
2024-01-23 11:50:00,56.93,57.07,56.93,57.06,49000.0,56.0818,56.2197,56.0818,56.2098,49000.0
2024-01-23 12:00:00,57.05,57.07,56.97,57.02,45473.0,56.2,56.2197,56.1212,56.1704,45473.0
2024-01-23 12:10:00,57.04,57.05,56.96,57.0,28250.0,56.1901,56.2,56.1113,56.1507,28250.0
2024-01-23 12:20:00,56.99,57.02,56.9,56.95,26097.0,56.1409,56.1704,56.0522,56.1015,26097.0
2024-01-23 12:30:00,56.95,57.0,56.91,56.96,24746.0,56.1015,56.1507,56.0621,56.1113,24746.0
2024-01-23 12:40:00,56.96,57.06,56.93,57.03,28342.0,56.1113,56.2098,56.0818,56.1803,28342.0
2024-01-23 12:50:00,57.02,57.21,57.02,57.2,93613.0,56.1704,56.3576,56.1704,56.3478,93613.0
2024-01-23 13:00:00,57.2,57.21,57.11,57.13,37830.0,56.3478,56.3576,56.2591,56.2788,37830.0
2024-01-23 13:10:00,57.13,57.21,57.12,57.18,33048.0,56.2788,56.3576,56.2689,56.328,33048.0
2024-01-23 13:20:00,57.18,57.22,57.14,57.14,39227.0,56.328,56.3675,56.2886,56.2886,39227.0
2024-01-23 13:30:00,57.15,57.16,57.08,57.08,124762.0,56.2985,56.3083,56.2295,56.2295,124762.0
2024-01-23 13:40:00,57.1,57.2,57.08,57.19,42372.0,56.2492,56.3478,56.2295,56.3379,42372.0
2024-01-23 13:50:00,57.2,57.24,57.15,57.22,140205.0,56.3478,56.3872,56.2985,56.3675,140205.0
2024-01-23 14:00:00,57.23,57.25,57.14,57.17,60967.0,56.3773,56.397,56.2886,56.3182,60967.0
2024-01-23 14:10:00,57.16,57.23,57.13,57.16,132229.0,56.3083,56.3773,56.2788,56.3083,132229.0
2024-01-23 14:20:00,57.17,57.18,57.1,57.16,36577.0,56.3182,56.328,56.2492,56.3083,36577.0
2024-01-23 14:30:00,57.16,57.22,57.1,57.2,20087.0,56.3083,56.3675,56.2492,56.3478,20087.0
2024-01-23 14:40:00,57.21,57.36,57.2,57.3,70616.0,56.3576,56.5054,56.3478,56.4463,70616.0
2024-01-23 14:50:00,57.3,57.39,57.25,57.35,51618.0,56.4463,56.5349,56.397,56.4955,51618.0
2024-01-23 15:00:00,57.35,57.43,57.3,57.39,102342.0,56.4955,56.5743,56.4463,56.5349,102342.0
2024-01-23 15:10:00,57.39,57.57,57.39,57.53,159878.0,56.5349,56.7122,56.5349,56.6728,159878.0
2024-01-23 15:20:00,57.54,57.56,57.42,57.47,97487.0,56.6827,56.7024,56.5645,56.6137,97487.0
2024-01-23 15:30:00,57.45,57.5,57.37,57.37,196963.0,56.594,56.6433,56.5152,56.5152,196963.0
2024-01-23 15:40:00,57.38,57.48,57.35,57.39,159914.0,56.5251,56.6236,56.4955,56.5349,159914.0
2024-01-23 15:50:00,57.39,57.62,57.39,57.54,406920.0,56.5349,56.7615,56.5349,56.6827,406920.0
2024-01-24 09:30:00,58.54,58.57,58.37,58.38,276192.0,57.6678,57.6973,57.5003,57.5102,276192.0
2024-01-24 09:40:00,58.39,58.43,58.23,58.3,279202.0,57.52,57.5594,57.3624,57.4314,279202.0
2024-01-24 09:50:00,58.29,58.4,58.27,58.31,94825.0,57.4215,57.5299,57.4018,57.4412,94825.0
2024-01-24 10:00:00,58.31,58.32,58.06,58.25,177490.0,57.4412,57.4511,57.1949,57.3821,177490.0
2024-01-24 10:10:00,58.26,58.44,58.17,58.39,140423.0,57.392,57.5693,57.3033,57.52,140423.0
2024-01-24 10:20:00,58.4,58.48,58.31,58.46,93566.0,57.5299,57.6087,57.4412,57.589,93566.0
2024-01-24 10:30:00,58.47,58.61,58.42,58.61,84979.0,57.5988,57.7367,57.5496,57.7367,84979.0
2024-01-24 10:40:00,58.62,58.85,58.58,58.72,349391.0,57.7466,57.9732,57.7072,57.8451,349391.0
2024-01-24 10:50:00,58.74,58.74,58.51,58.61,115965.0,57.8648,57.8648,57.6382,57.7367,115965.0
2024-01-24 11:00:00,58.62,58.72,58.47,58.56,155331.0,57.7466,57.8451,57.5988,57.6875,155331.0
2024-01-24 11:10:00,58.57,58.6,58.44,58.6,130562.0,57.6973,57.7269,57.5693,57.7269,130562.0
2024-01-24 11:20:00,58.58,58.7,58.57,58.62,67306.0,57.7072,57.8254,57.6973,57.7466,67306.0
2024-01-24 11:30:00,58.61,58.67,58.53,58.56,51359.0,57.7367,57.7958,57.6579,57.6875,51359.0
2024-01-24 11:40:00,58.57,58.66,58.52,58.64,73783.0,57.6973,57.786,57.6481,57.7663,73783.0
2024-01-24 11:50:00,58.64,58.77,58.64,58.75,261841.0,57.7663,57.8944,57.7663,57.8747,261841.0
2024-01-24 12:00:00,58.75,58.79,58.67,58.79,34494.0,57.8747,57.9141,57.7958,57.9141,34494.0
2024-01-24 12:10:00,58.78,58.81,58.6,58.63,112523.0,57.9042,57.9338,57.7269,57.7564,112523.0
2024-01-24 12:20:00,58.63,58.81,58.56,58.75,74526.0,57.7564,57.9338,57.6875,57.8747,74526.0
2024-01-24 12:30:00,58.76,58.86,58.76,58.8,66646.0,57.8845,57.983,57.8845,57.9239,66646.0
2024-01-24 12:40:00,58.81,58.84,58.75,58.84,41869.0,57.9338,57.9633,57.8747,57.9633,41869.0
2024-01-24 12:50:00,58.84,58.91,58.81,58.88,44111.0,57.9633,58.0323,57.9338,58.0027,44111.0
2024-01-24 13:00:00,58.88,58.9,58.59,58.68,197561.0,58.0027,58.0224,57.717,57.8057,197561.0
2024-01-24 13:10:00,58.68,58.7,58.43,58.5,123109.0,57.8057,57.8254,57.5594,57.6284,123109.0
2024-01-24 13:20:00,58.51,58.69,58.47,58.64,102040.0,57.6382,57.8156,57.5988,57.7663,102040.0
2024-01-24 13:30:00,58.63,58.64,58.33,58.33,92198.0,57.7564,57.7663,57.4609,57.4609,92198.0
2024-01-24 13:40:00,58.32,58.44,58.27,58.32,83521.0,57.4511,57.5693,57.4018,57.4511,83521.0
2024-01-24 13:50:00,58.32,58.43,58.24,58.39,374546.0,57.4511,57.5594,57.3723,57.52,374546.0
2024-01-24 14:00:00,58.4,58.41,58.3,58.31,44492.0,57.5299,57.5397,57.4314,57.4412,44492.0
2024-01-24 14:10:00,58.3,58.31,58.15,58.17,120844.0,57.4314,57.4412,57.2836,57.3033,120844.0
2024-01-24 14:20:00,58.18,58.18,57.91,58.0,233501.0,57.3132,57.3132,57.0472,57.1358,233501.0
2024-01-24 14:30:00,58.0,58.11,57.92,58.05,75541.0,57.1358,57.2442,57.057,57.1851,75541.0
2024-01-24 14:40:00,58.05,58.28,58.05,58.26,146987.0,57.1851,57.4117,57.1851,57.392,146987.0
2024-01-24 14:50:00,58.26,58.3,58.04,58.12,66642.0,57.392,57.4314,57.1752,57.254,66642.0
2024-01-24 15:00:00,58.11,58.23,58.01,58.15,73577.0,57.2442,57.3624,57.1457,57.2836,73577.0
2024-01-24 15:10:00,58.16,58.16,57.73,57.74,356410.0,57.2934,57.2934,56.8699,56.8797,356410.0
2024-01-24 15:20:00,57.75,57.87,57.7,57.75,90113.0,56.8896,57.0078,56.8403,56.8896,90113.0
2024-01-24 15:30:00,57.72,57.99,57.72,57.94,175443.0,56.86,57.126,56.86,57.0767,175443.0
2024-01-24 15:40:00,57.94,58.05,57.74,57.75,161877.0,57.0767,57.1851,56.8797,56.8896,161877.0
2024-01-24 15:50:00,57.75,57.82,57.57,57.71,302829.0,56.8896,56.9585,56.7122,56.8502,302829.0
2024-01-25 09:30:00,58.43,58.45,58.2,58.33,304741.0,57.5594,57.5791,57.3329,57.4609,304741.0
2024-01-25 09:40:00,58.33,58.4,58.14,58.25,179483.0,57.4609,57.5299,57.2737,57.3821,179483.0
2024-01-25 09:50:00,58.24,58.43,58.22,58.32,82574.0,57.3723,57.5594,57.3526,57.4511,82574.0
2024-01-25 10:00:00,58.33,58.48,58.18,58.46,106556.0,57.4609,57.6087,57.3132,57.589,106556.0
2024-01-25 10:10:00,58.48,58.54,58.38,58.49,141534.0,57.6087,57.6678,57.5102,57.6185,141534.0
2024-01-25 10:20:00,58.5,58.67,58.5,58.58,173759.0,57.6284,57.7958,57.6284,57.7072,173759.0
2024-01-25 10:30:00,58.6,58.62,58.19,58.31,142977.0,57.7269,57.7466,57.323,57.4412,142977.0
2024-01-25 10:40:00,58.32,58.44,58.21,58.22,103250.0,57.4511,57.5693,57.3427,57.3526,103250.0
2024-01-25 10:50:00,58.23,58.31,58.17,58.28,79621.0,57.3624,57.4412,57.3033,57.4117,79621.0
2024-01-25 11:00:00,58.27,58.35,58.15,58.29,98018.0,57.4018,57.4806,57.2836,57.4215,98018.0
2024-01-25 11:10:00,58.3,58.49,58.22,58.41,96315.0,57.4314,57.6185,57.3526,57.5397,96315.0
2024-01-25 11:20:00,58.4,58.51,58.34,58.5,65816.0,57.5299,57.6382,57.4708,57.6284,65816.0
2024-01-25 11:30:00,58.49,58.51,58.41,58.47,69051.0,57.6185,57.6382,57.5397,57.5988,69051.0
2024-01-25 11:40:00,58.47,58.5,58.31,58.49,46217.0,57.5988,57.6284,57.4412,57.6185,46217.0
2024-01-25 11:50:00,58.49,58.6,58.37,58.44,110120.0,57.6185,57.7269,57.5003,57.5693,110120.0
2024-01-25 12:00:00,58.43,58.47,58.08,58.14,164497.0,57.5594,57.5988,57.2146,57.2737,164497.0
2024-01-25 12:10:00,58.13,58.27,58.13,58.15,91749.0,57.2639,57.4018,57.2639,57.2836,91749.0
2024-01-25 12:20:00,58.13,58.2,58.0,58.08,140600.0,57.2639,57.3329,57.1358,57.2146,140600.0
2024-01-25 12:30:00,58.09,58.13,57.92,58.01,99589.0,57.2245,57.2639,57.057,57.1457,99589.0
2024-01-25 12:40:00,58.0,58.07,57.92,57.99,62690.0,57.1358,57.2048,57.057,57.126,62690.0
2024-01-25 12:50:00,57.98,58.09,57.92,58.06,65509.0,57.1161,57.2245,57.057,57.1949,65509.0
2024-01-25 13:00:00,58.06,58.33,58.02,58.21,167834.0,57.1949,57.4609,57.1555,57.3427,167834.0
2024-01-25 13:10:00,58.2,58.27,57.89,57.95,97276.0,57.3329,57.4018,57.0275,57.0866,97276.0
2024-01-25 13:20:00,57.93,58.03,57.89,57.96,80300.0,57.0669,57.1654,57.0275,57.0964,80300.0
2024-01-25 13:30:00,57.95,58.0,57.87,57.99,74391.0,57.0866,57.1358,57.0078,57.126,74391.0
2024-01-25 13:40:00,58.0,58.15,57.98,58.09,80110.0,57.1358,57.2836,57.1161,57.2245,80110.0
2024-01-25 13:50:00,58.12,58.12,57.78,57.83,88583.0,57.254,57.254,56.9191,56.9684,88583.0
2024-01-25 14:00:00,57.84,57.84,57.65,57.69,158102.0,56.9782,56.9782,56.791,56.8305,158102.0
2024-01-25 14:10:00,57.7,57.88,57.69,57.88,75775.0,56.8403,57.0176,56.8305,57.0176,75775.0
2024-01-25 14:20:00,57.88,57.95,57.78,57.91,58316.0,57.0176,57.0866,56.9191,57.0472,58316.0
2024-01-25 14:30:00,57.92,58.01,57.83,57.89,69933.0,57.057,57.1457,56.9684,57.0275,69933.0
2024-01-25 14:40:00,57.91,57.91,57.79,57.83,54279.0,57.0472,57.0472,56.929,56.9684,54279.0
2024-01-25 14:50:00,57.82,58.09,57.78,58.09,60659.0,56.9585,57.2245,56.9191,57.2245,60659.0
2024-01-25 15:00:00,58.09,58.12,58.04,58.09,70346.0,57.2245,57.254,57.1752,57.2245,70346.0
2024-01-25 15:10:00,58.08,58.14,57.97,58.14,57848.0,57.2146,57.2737,57.1063,57.2737,57848.0
2024-01-25 15:20:00,58.14,58.17,58.02,58.05,75873.0,57.2737,57.3033,57.1555,57.1851,75873.0
2024-01-25 15:30:00,58.05,58.35,58.02,58.24,144931.0,57.1851,57.4806,57.1555,57.3723,144931.0
2024-01-25 15:40:00,58.23,58.29,58.17,58.25,94304.0,57.3624,57.4215,57.3033,57.3821,94304.0
2024-01-25 15:50:00,58.26,58.59,58.24,58.58,418560.0,57.392,57.717,57.3723,57.7072,418560.0
2024-01-26 09:30:00,58.4,58.64,58.36,58.52,354728.0,57.5299,57.7663,57.4905,57.6481,354728.0
2024-01-26 09:40:00,58.53,58.55,58.36,58.37,134959.0,57.6579,57.6776,57.4905,57.5003,134959.0
2024-01-26 09:50:00,58.4,58.45,58.28,58.44,197367.0,57.5299,57.5791,57.4117,57.5693,197367.0
2024-01-26 10:00:00,58.44,58.44,58.2,58.35,160023.0,57.5693,57.5693,57.3329,57.4806,160023.0
2024-01-26 10:10:00,58.35,58.42,58.25,58.35,57986.0,57.4806,57.5496,57.3821,57.4806,57986.0
2024-01-26 10:20:00,58.36,58.62,58.35,58.6,192296.0,57.4905,57.7466,57.4806,57.7269,192296.0
2024-01-26 10:30:00,58.6,58.79,58.58,58.72,171891.0,57.7269,57.9141,57.7072,57.8451,171891.0
2024-01-26 10:40:00,58.73,58.85,58.71,58.83,100045.0,57.855,57.9732,57.8353,57.9535,100045.0
2024-01-26 10:50:00,58.85,58.93,58.79,58.93,278186.0,57.9732,58.052,57.9141,58.052,278186.0
2024-01-26 11:00:00,58.92,58.95,58.75,58.84,127513.0,58.0421,58.0717,57.8747,57.9633,127513.0
2024-01-26 11:10:00,58.86,58.86,58.67,58.68,96771.0,57.983,57.983,57.7958,57.8057,96771.0
2024-01-26 11:20:00,58.7,58.82,58.69,58.8,140076.0,57.8254,57.9436,57.8156,57.9239,140076.0
2024-01-26 11:30:00,58.8,58.84,58.6,58.64,100630.0,57.9239,57.9633,57.7269,57.7663,100630.0
2024-01-26 11:40:00,58.63,58.73,58.59,58.73,84491.0,57.7564,57.855,57.717,57.855,84491.0
2024-01-26 11:50:00,58.73,58.85,58.71,58.82,109284.0,57.855,57.9732,57.8353,57.9436,109284.0
2024-01-26 12:00:00,58.82,58.86,58.7,58.72,70905.0,57.9436,57.983,57.8254,57.8451,70905.0
2024-01-26 12:10:00,58.72,58.82,58.64,58.81,55130.0,57.8451,57.9436,57.7663,57.9338,55130.0
2024-01-26 12:20:00,58.8,58.85,58.65,58.67,58465.0,57.9239,57.9732,57.7761,57.7958,58465.0
2024-01-26 12:30:00,58.67,58.67,58.25,58.33,317890.0,57.7958,57.7958,57.3821,57.4609,317890.0
2024-01-26 12:40:00,58.32,58.39,58.11,58.12,263480.0,57.4511,57.52,57.2442,57.254,263480.0
2024-01-26 12:50:00,58.12,58.26,58.09,58.2,132535.0,57.254,57.392,57.2245,57.3329,132535.0
2024-01-26 13:00:00,58.19,58.29,58.11,58.27,209642.0,57.323,57.4215,57.2442,57.4018,209642.0
2024-01-26 13:10:00,58.27,58.3,58.15,58.19,113871.0,57.4018,57.4314,57.2836,57.323,113871.0
2024-01-26 13:20:00,58.19,58.37,58.17,58.33,132835.0,57.323,57.5003,57.3033,57.4609,132835.0
2024-01-26 13:30:00,58.35,58.37,58.25,58.28,78783.0,57.4806,57.5003,57.3821,57.4117,78783.0
2024-01-26 13:40:00,58.27,58.27,58.05,58.11,193887.0,57.4018,57.4018,57.1851,57.2442,193887.0
2024-01-26 13:50:00,58.12,58.23,58.03,58.19,231987.0,57.254,57.3624,57.1654,57.323,231987.0
2024-01-26 14:00:00,58.18,58.36,58.17,58.3,134112.0,57.3132,57.4905,57.3033,57.4314,134112.0
2024-01-26 14:10:00,58.3,58.37,58.24,58.3,62887.0,57.4314,57.5003,57.3723,57.4314,62887.0
2024-01-26 14:20:00,58.3,58.32,58.21,58.26,82941.0,57.4314,57.4511,57.3427,57.392,82941.0
2024-01-26 14:30:00,58.26,58.36,58.18,58.36,92811.0,57.392,57.4905,57.3132,57.4905,92811.0
2024-01-26 14:40:00,58.37,58.52,58.36,58.5,222868.0,57.5003,57.6481,57.4905,57.6284,222868.0
2024-01-26 14:50:00,58.48,58.6,58.41,58.55,163107.0,57.6087,57.7269,57.5397,57.6776,163107.0
2024-01-26 15:00:00,58.55,58.56,58.44,58.47,76978.0,57.6776,57.6875,57.5693,57.5988,76978.0
2024-01-26 15:10:00,58.47,58.55,58.44,58.49,184906.0,57.5988,57.6776,57.5693,57.6185,184906.0
2024-01-26 15:20:00,58.49,58.49,58.32,58.36,209055.0,57.6185,57.6185,57.4511,57.4905,209055.0
2024-01-26 15:30:00,58.37,58.4,58.26,58.26,98731.0,57.5003,57.5299,57.392,57.392,98731.0
2024-01-26 15:40:00,58.26,58.36,58.21,58.35,238403.0,57.392,57.4905,57.3427,57.4806,238403.0
2024-01-26 15:50:00,58.34,58.45,58.27,58.37,1043407.0,57.4708,57.5791,57.4018,57.5003,1043407.0
2024-01-29 09:30:00,58.42,58.58,58.34,58.49,248863.0,57.5496,57.7072,57.4708,57.6185,248863.0
2024-01-29 09:40:00,58.5,58.52,58.41,58.47,81690.0,57.6284,57.6481,57.5397,57.5988,81690.0
2024-01-29 09:50:00,58.48,58.58,58.47,58.54,86696.0,57.6087,57.7072,57.5988,57.6678,86696.0
2024-01-29 10:00:00,58.54,58.56,58.39,58.54,182897.0,57.6678,57.6875,57.52,57.6678,182897.0
2024-01-29 10:10:00,58.55,58.62,58.54,58.61,128557.0,57.6776,57.7466,57.6678,57.7367,128557.0
2024-01-29 10:20:00,58.59,58.61,58.31,58.4,197618.0,57.717,57.7367,57.4412,57.5299,197618.0
2024-01-29 10:30:00,58.41,58.49,58.23,58.44,180590.0,57.5397,57.6185,57.3624,57.5693,180590.0
2024-01-29 10:40:00,58.44,58.48,58.29,58.33,117165.0,57.5693,57.6087,57.4215,57.4609,117165.0
2024-01-29 10:50:00,58.32,58.39,58.25,58.3,145309.0,57.4511,57.52,57.3821,57.4314,145309.0
2024-01-29 11:00:00,58.28,58.33,58.23,58.33,86035.0,57.4117,57.4609,57.3624,57.4609,86035.0
2024-01-29 11:10:00,58.34,58.44,58.33,58.43,70925.0,57.4708,57.5693,57.4609,57.5594,70925.0
2024-01-29 11:20:00,58.44,58.46,58.33,58.44,81651.0,57.5693,57.589,57.4609,57.5693,81651.0
2024-01-29 11:30:00,58.44,58.5,58.43,58.49,50574.0,57.5693,57.6284,57.5594,57.6185,50574.0
2024-01-29 11:40:00,58.5,58.56,58.47,58.54,37043.0,57.6284,57.6875,57.5988,57.6678,37043.0
2024-01-29 11:50:00,58.54,58.59,58.51,58.56,33952.0,57.6678,57.717,57.6382,57.6875,33952.0
2024-01-29 12:00:00,58.58,58.6,58.48,58.53,45667.0,57.7072,57.7269,57.6087,57.6579,45667.0
2024-01-29 12:10:00,58.54,58.6,58.52,58.53,21730.0,57.6678,57.7269,57.6481,57.6579,21730.0
2024-01-29 12:20:00,58.53,58.69,58.49,58.61,169661.0,57.6579,57.8156,57.6185,57.7367,169661.0
2024-01-29 12:30:00,58.62,58.72,58.62,58.71,42349.0,57.7466,57.8451,57.7466,57.8353,42349.0
2024-01-29 12:40:00,58.71,58.73,58.47,58.54,130146.0,57.8353,57.855,57.5988,57.6678,130146.0
2024-01-29 12:50:00,58.54,58.62,58.5,58.59,60934.0,57.6678,57.7466,57.6284,57.717,60934.0
2024-01-29 13:00:00,58.59,58.6,58.47,58.57,31674.0,57.717,57.7269,57.5988,57.6973,31674.0
2024-01-29 13:10:00,58.55,58.59,58.5,58.59,20919.0,57.6776,57.717,57.6284,57.717,20919.0
2024-01-29 13:20:00,58.57,58.69,58.56,58.68,58213.0,57.6973,57.8156,57.6875,57.8057,58213.0
2024-01-29 13:30:00,58.68,58.7,58.65,58.66,22618.0,57.8057,57.8254,57.7761,57.786,22618.0
2024-01-29 13:40:00,58.66,58.72,58.65,58.68,50974.0,57.786,57.8451,57.7761,57.8057,50974.0
2024-01-29 13:50:00,58.68,58.68,58.59,58.62,30380.0,57.8057,57.8057,57.717,57.7466,30380.0
2024-01-29 14:00:00,58.6,58.7,58.57,58.7,94681.0,57.7269,57.8254,57.6973,57.8254,94681.0
2024-01-29 14:10:00,58.71,58.85,58.71,58.74,484653.0,57.8353,57.9732,57.8353,57.8648,484653.0
2024-01-29 14:20:00,58.76,58.81,58.75,58.81,70929.0,57.8845,57.9338,57.8747,57.9338,70929.0
2024-01-29 14:30:00,58.81,58.9,58.78,58.86,376502.0,57.9338,58.0224,57.9042,57.983,376502.0
2024-01-29 14:40:00,58.86,58.92,58.79,58.8,123501.0,57.983,58.0421,57.9141,57.9239,123501.0
2024-01-29 14:50:00,58.79,58.89,58.79,58.84,56348.0,57.9141,58.0126,57.9141,57.9633,56348.0
2024-01-29 15:00:00,58.85,59.37,58.85,59.25,624623.0,57.9732,58.4854,57.9732,58.3672,624623.0
2024-01-29 15:10:00,59.26,59.53,59.25,59.53,145312.0,58.3771,58.643,58.3672,58.643,145312.0
2024-01-29 15:20:00,59.54,59.75,59.51,59.58,284544.0,58.6529,58.8598,58.6233,58.6923,284544.0
2024-01-29 15:30:00,59.58,59.68,59.53,59.54,180546.0,58.6923,58.7908,58.643,58.6529,180546.0
2024-01-29 15:40:00,59.53,59.55,59.39,59.44,151597.0,58.643,58.6627,58.5051,58.5544,151597.0
2024-01-29 15:50:00,59.44,59.73,59.41,59.7,475178.0,58.5544,58.8401,58.5248,58.8105,475178.0
2024-01-30 09:30:00,59.42,59.64,59.42,59.58,272129.0,58.5347,58.7514,58.5347,58.6923,272129.0
2024-01-30 09:40:00,59.58,59.66,59.55,59.64,98083.0,58.6923,58.7711,58.6627,58.7514,98083.0
2024-01-30 09:50:00,59.65,59.69,59.62,59.67,145532.0,58.7612,58.8007,58.7317,58.781,145532.0
2024-01-30 10:00:00,59.7,59.7,59.37,59.55,184029.0,58.8105,58.8105,58.4854,58.6627,184029.0
2024-01-30 10:10:00,59.57,59.61,59.42,59.53,82179.0,58.6824,58.7218,58.5347,58.643,82179.0
2024-01-30 10:20:00,59.54,59.56,59.35,59.49,68131.0,58.6529,58.6726,58.4657,58.6036,68131.0
2024-01-30 10:30:00,59.49,59.56,59.44,59.47,58594.0,58.6036,58.6726,58.5544,58.5839,58594.0
2024-01-30 10:40:00,59.47,59.49,59.36,59.45,112145.0,58.5839,58.6036,58.4756,58.5642,112145.0
2024-01-30 10:50:00,59.43,59.49,59.35,59.47,62105.0,58.5445,58.6036,58.4657,58.5839,62105.0
2024-01-30 11:00:00,59.45,59.53,59.38,59.44,53264.0,58.5642,58.643,58.4953,58.5544,53264.0
2024-01-30 11:10:00,59.45,59.52,59.43,59.49,82237.0,58.5642,58.6332,58.5445,58.6036,82237.0
2024-01-30 11:20:00,59.48,59.63,59.46,59.61,73766.0,58.5938,58.7415,58.5741,58.7218,73766.0
2024-01-30 11:30:00,59.61,59.67,59.58,59.66,54905.0,58.7218,58.781,58.6923,58.7711,54905.0
2024-01-30 11:40:00,59.68,59.76,59.63,59.74,70884.0,58.7908,58.8696,58.7415,58.8499,70884.0
2024-01-30 11:50:00,59.72,59.75,59.67,59.69,32013.0,58.8302,58.8598,58.781,58.8007,32013.0
2024-01-30 12:00:00,59.71,59.75,59.69,59.73,66601.0,58.8204,58.8598,58.8007,58.8401,66601.0
2024-01-30 12:10:00,59.73,59.74,59.56,59.6,66935.0,58.8401,58.8499,58.6726,58.712,66935.0
2024-01-30 12:20:00,59.6,59.66,59.4,59.42,431541.0,58.712,58.7711,58.515,58.5347,431541.0
2024-01-30 12:30:00,59.4,59.46,59.24,59.38,175862.0,58.515,58.5741,58.3574,58.4953,175862.0
2024-01-30 12:40:00,59.38,59.44,59.36,59.44,198052.0,58.4953,58.5544,58.4756,58.5544,198052.0
2024-01-30 12:50:00,59.43,59.44,59.35,59.36,65906.0,58.5445,58.5544,58.4657,58.4756,65906.0
2024-01-30 13:00:00,59.35,59.38,59.26,59.35,125225.0,58.4657,58.4953,58.3771,58.4657,125225.0
2024-01-30 13:10:00,59.35,59.51,59.34,59.47,103421.0,58.4657,58.6233,58.4559,58.5839,103421.0
2024-01-30 13:20:00,59.47,59.56,59.46,59.55,46753.0,58.5839,58.6726,58.5741,58.6627,46753.0
2024-01-30 13:30:00,59.55,59.6,59.53,59.55,28606.0,58.6627,58.712,58.643,58.6627,28606.0
2024-01-30 13:40:00,59.55,59.59,59.44,59.45,41911.0,58.6627,58.7021,58.5544,58.5642,41911.0
2024-01-30 13:50:00,59.46,59.52,59.42,59.48,47406.0,58.5741,58.6332,58.5347,58.5938,47406.0
2024-01-30 14:00:00,59.48,59.54,59.39,59.45,34837.0,58.5938,58.6529,58.5051,58.5642,34837.0
2024-01-30 14:10:00,59.47,59.6,59.39,59.54,50849.0,58.5839,58.712,58.5051,58.6529,50849.0
2024-01-30 14:20:00,59.53,59.68,59.53,59.66,111880.0,58.643,58.7908,58.643,58.7711,111880.0
2024-01-30 14:30:00,59.67,59.73,59.63,59.66,71771.0,58.781,58.8401,58.7415,58.7711,71771.0
2024-01-30 14:40:00,59.65,59.73,59.64,59.7,42406.0,58.7612,58.8401,58.7514,58.8105,42406.0
2024-01-30 14:50:00,59.71,59.76,59.7,59.72,67991.0,58.8204,58.8696,58.8105,58.8302,67991.0
2024-01-30 15:00:00,59.72,59.75,59.57,59.58,84572.0,58.8302,58.8598,58.6824,58.6923,84572.0
2024-01-30 15:10:00,59.58,59.68,59.58,59.63,55917.0,58.6923,58.7908,58.6923,58.7415,55917.0
2024-01-30 15:20:00,59.64,59.8,59.63,59.72,79254.0,58.7514,58.909,58.7415,58.8302,79254.0
2024-01-30 15:30:00,59.72,59.73,59.56,59.59,176503.0,58.8302,58.8401,58.6726,58.7021,176503.0
2024-01-30 15:40:00,59.58,59.66,59.54,59.65,89150.0,58.6923,58.7711,58.6529,58.7612,89150.0
2024-01-30 15:50:00,59.64,59.7,59.49,59.54,493475.0,58.7514,58.8105,58.6036,58.6529,493475.0
2024-01-31 09:30:00,58.7,58.86,58.61,58.68,294696.0,57.8254,57.983,57.7367,57.8057,294696.0
2024-01-31 09:40:00,58.68,58.7,58.32,58.47,503632.0,57.8057,57.8254,57.4511,57.5988,503632.0
2024-01-31 09:50:00,58.47,58.49,58.29,58.38,319903.0,57.5988,57.6185,57.4215,57.5102,319903.0
2024-01-31 10:00:00,58.38,58.4,58.31,58.38,139329.0,57.5102,57.5299,57.4412,57.5102,139329.0
2024-01-31 10:10:00,58.38,58.4,58.18,58.28,170238.0,57.5102,57.5299,57.3132,57.4117,170238.0
2024-01-31 10:20:00,58.27,58.34,58.16,58.21,106964.0,57.4018,57.4708,57.2934,57.3427,106964.0
2024-01-31 10:30:00,58.22,58.28,57.9,57.93,250923.0,57.3526,57.4117,57.0373,57.0669,250923.0
2024-01-31 10:40:00,57.93,58.06,57.93,58.01,194257.0,57.0669,57.1949,57.0669,57.1457,194257.0
2024-01-31 10:50:00,58.01,58.02,57.88,58.02,102399.0,57.1457,57.1555,57.0176,57.1555,102399.0
2024-01-31 11:00:00,58.01,58.21,58.01,58.21,77191.0,57.1457,57.3427,57.1457,57.3427,77191.0
2024-01-31 11:10:00,58.2,58.28,58.13,58.2,66335.0,57.3329,57.4117,57.2639,57.3329,66335.0
2024-01-31 11:20:00,58.22,58.26,58.05,58.11,197071.0,57.3526,57.392,57.1851,57.2442,197071.0
2024-01-31 11:30:00,58.12,58.14,57.99,58.0,75708.0,57.254,57.2737,57.126,57.1358,75708.0
2024-01-31 11:40:00,58.0,58.03,57.88,57.97,193002.0,57.1358,57.1654,57.0176,57.1063,193002.0
2024-01-31 11:50:00,57.98,58.09,57.9,58.05,240346.0,57.1161,57.2245,57.0373,57.1851,240346.0
2024-01-31 12:00:00,58.05,58.25,58.05,58.24,53269.0,57.1851,57.3821,57.1851,57.3723,53269.0
2024-01-31 12:10:00,58.25,58.25,58.09,58.13,122848.0,57.3821,57.3821,57.2245,57.2639,122848.0
2024-01-31 12:20:00,58.11,58.23,58.09,58.23,32957.0,57.2442,57.3624,57.2245,57.3624,32957.0
2024-01-31 12:30:00,58.23,58.23,57.94,58.0,212783.0,57.3624,57.3624,57.0767,57.1358,212783.0
2024-01-31 12:40:00,58.0,58.14,57.97,58.08,39142.0,57.1358,57.2737,57.1063,57.2146,39142.0
2024-01-31 12:50:00,58.08,58.24,58.07,58.23,62401.0,57.2146,57.3723,57.2048,57.3624,62401.0
2024-01-31 13:00:00,58.23,58.31,58.19,58.3,83777.0,57.3624,57.4412,57.323,57.4314,83777.0
2024-01-31 13:10:00,58.28,58.37,58.21,58.34,87449.0,57.4117,57.5003,57.3427,57.4708,87449.0
2024-01-31 13:20:00,58.34,58.35,58.12,58.17,101337.0,57.4708,57.4806,57.254,57.3033,101337.0
2024-01-31 13:30:00,58.18,58.23,58.11,58.13,61358.0,57.3132,57.3624,57.2442,57.2639,61358.0
2024-01-31 13:40:00,58.13,58.33,58.13,58.33,154224.0,57.2639,57.4609,57.2639,57.4609,154224.0
2024-01-31 13:50:00,58.33,58.34,58.22,58.26,359169.0,57.4609,57.4708,57.3526,57.392,359169.0
2024-01-31 14:00:00,58.33,58.45,57.63,57.85,698730.0,57.4609,57.5791,56.7713,56.9881,698730.0
2024-01-31 14:10:00,57.85,58.08,57.7,57.72,289336.0,56.9881,57.2146,56.8403,56.86,289336.0
2024-01-31 14:20:00,57.72,57.86,57.6,57.79,268993.0,56.86,56.9979,56.7418,56.929,268993.0
2024-01-31 14:30:00,57.79,58.56,57.68,58.46,808573.0,56.929,57.6875,56.8206,57.589,808573.0
2024-01-31 14:40:00,58.48,58.82,58.39,58.42,523070.0,57.6087,57.9436,57.52,57.5496,523070.0
2024-01-31 14:50:00,58.43,58.45,57.86,57.92,263713.0,57.5594,57.5791,56.9979,57.057,263713.0
2024-01-31 15:00:00,57.92,57.96,56.89,57.29,1603321.0,57.057,57.0964,56.0424,56.4364,1603321.0
2024-01-31 15:10:00,57.28,57.44,57.1,57.12,607371.0,56.4266,56.5842,56.2492,56.2689,607371.0
2024-01-31 15:20:00,57.12,57.53,57.07,57.27,656402.0,56.2689,56.6728,56.2197,56.4167,656402.0
2024-01-31 15:30:00,57.26,57.29,56.82,56.97,489064.0,56.4069,56.4364,55.9734,56.1212,489064.0
2024-01-31 15:40:00,56.94,57.01,56.79,56.86,328890.0,56.0916,56.1606,55.9439,56.0128,328890.0
2024-01-31 15:50:00,56.86,57.02,56.61,56.61,1017798.0,56.0128,56.1704,55.7665,55.7665,1017798.0
2024-02-01 09:30:00,57.15,57.51,57.14,57.39,588451.0,56.2985,56.6531,56.2886,56.5349,588451.0
2024-02-01 09:40:00,57.4,57.55,57.28,57.32,472063.0,56.5448,56.6925,56.4266,56.466,472063.0
2024-02-01 09:50:00,57.32,57.42,57.19,57.31,186986.0,56.466,56.5645,56.3379,56.4561,186986.0
2024-02-01 10:00:00,57.28,57.64,57.01,57.62,337435.0,56.4266,56.7812,56.1606,56.7615,337435.0
2024-02-01 10:10:00,57.63,57.64,57.46,57.51,121678.0,56.7713,56.7812,56.6039,56.6531,121678.0
2024-02-01 10:20:00,57.52,57.72,57.29,57.71,281397.0,56.663,56.86,56.4364,56.8502,281397.0
2024-02-01 10:30:00,57.7,57.71,57.58,57.62,203168.0,56.8403,56.8502,56.7221,56.7615,203168.0
2024-02-01 10:40:00,57.63,57.63,57.43,57.44,152170.0,56.7713,56.7713,56.5743,56.5842,152170.0
2024-02-01 10:50:00,57.44,57.45,56.96,56.97,273774.0,56.5842,56.594,56.1113,56.1212,273774.0
2024-02-01 11:00:00,56.96,57.15,56.92,57.02,216946.0,56.1113,56.2985,56.0719,56.1704,216946.0
2024-02-01 11:10:00,57.02,57.1,56.87,57.01,193479.0,56.1704,56.2492,56.0227,56.1606,193479.0
2024-02-01 11:20:00,57.05,57.19,56.99,57.14,147739.0,56.2,56.3379,56.1409,56.2886,147739.0
2024-02-01 11:30:00,57.13,57.42,57.13,57.42,143473.0,56.2788,56.5645,56.2788,56.5645,143473.0
2024-02-01 11:40:00,57.43,57.49,57.39,57.45,92730.0,56.5743,56.6334,56.5349,56.594,92730.0
2024-02-01 11:50:00,57.47,57.57,57.47,57.53,83498.0,56.6137,56.7122,56.6137,56.6728,83498.0
2024-02-01 12:00:00,57.55,58.06,57.53,58.02,208238.0,56.6925,57.1949,56.6728,57.1555,208238.0
2024-02-01 12:10:00,58.03,58.09,57.84,57.85,178667.0,57.1654,57.2245,56.9782,56.9881,178667.0
2024-02-01 12:20:00,57.85,57.91,57.78,57.81,80285.0,56.9881,57.0472,56.9191,56.9487,80285.0
2024-02-01 12:30:00,57.81,57.88,57.78,57.84,112004.0,56.9487,57.0176,56.9191,56.9782,112004.0
2024-02-01 12:40:00,57.86,58.11,57.79,58.1,201021.0,56.9979,57.2442,56.929,57.2343,201021.0
2024-02-01 12:50:00,58.11,58.42,58.03,58.11,346991.0,57.2442,57.5496,57.1654,57.2442,346991.0
2024-02-01 13:00:00,58.13,58.17,57.72,57.79,153542.0,57.2639,57.3033,56.86,56.929,153542.0
2024-02-01 13:10:00,57.8,58.08,57.78,58.04,211731.0,56.9388,57.2146,56.9191,57.1752,211731.0
2024-02-01 13:20:00,58.04,58.08,57.93,58.0,148285.0,57.1752,57.2146,57.0669,57.1358,148285.0
2024-02-01 13:30:00,58.0,58.21,57.78,57.85,214210.0,57.1358,57.3427,56.9191,56.9881,214210.0
2024-02-01 13:40:00,57.89,58.1,57.83,58.05,93459.0,57.0275,57.2343,56.9684,57.1851,93459.0
2024-02-01 13:50:00,58.08,58.17,58.03,58.08,130451.0,57.2146,57.3033,57.1654,57.2146,130451.0
2024-02-01 14:00:00,58.11,58.29,58.07,58.29,87294.0,57.2442,57.4215,57.2048,57.4215,87294.0
2024-02-01 14:10:00,58.29,58.33,58.05,58.2,167694.0,57.4215,57.4609,57.1851,57.3329,167694.0
2024-02-01 14:20:00,58.22,58.25,58.09,58.15,122409.0,57.3526,57.3821,57.2245,57.2836,122409.0
2024-02-01 14:30:00,58.15,58.24,58.02,58.21,94609.0,57.2836,57.3723,57.1555,57.3427,94609.0
2024-02-01 14:40:00,58.22,58.54,58.22,58.43,324611.0,57.3526,57.6678,57.3526,57.5594,324611.0
2024-02-01 14:50:00,58.44,58.55,58.4,58.51,105338.0,57.5693,57.6776,57.5299,57.6382,105338.0
2024-02-01 15:00:00,58.55,58.7,58.49,58.56,119958.0,57.6776,57.8254,57.6185,57.6875,119958.0
2024-02-01 15:10:00,58.57,58.61,58.42,58.58,196924.0,57.6973,57.7367,57.5496,57.7072,196924.0
2024-02-01 15:20:00,58.58,58.61,58.53,58.58,84050.0,57.7072,57.7367,57.6579,57.7072,84050.0
2024-02-01 15:30:00,58.59,58.66,58.57,58.66,98312.0,57.717,57.786,57.6973,57.786,98312.0
2024-02-01 15:40:00,58.67,58.72,58.48,58.48,285609.0,57.7958,57.8451,57.6087,57.6087,285609.0
2024-02-01 15:50:00,58.48,58.78,58.39,58.78,411662.0,57.6087,57.9042,57.52,57.9042,411662.0
2024-02-02 09:30:00,58.92,59.08,58.79,59.07,378652.0,58.0421,58.1997,57.9141,58.1899,378652.0
2024-02-02 09:40:00,59.06,59.38,58.91,59.17,278764.0,58.18,58.4953,58.0323,58.2884,278764.0
2024-02-02 09:50:00,59.16,59.32,58.97,59.2,227873.0,58.2785,58.4362,58.0914,58.318,227873.0
2024-02-02 10:00:00,59.2,59.3,59.03,59.11,200518.0,58.318,58.4165,58.1505,58.2293,200518.0
2024-02-02 10:10:00,59.12,59.35,59.05,59.31,145397.0,58.2391,58.4657,58.1702,58.4263,145397.0
2024-02-02 10:20:00,59.31,59.52,59.24,59.33,208716.0,58.4263,58.6332,58.3574,58.446,208716.0
2024-02-02 10:30:00,59.37,59.49,59.16,59.48,214435.0,58.4854,58.6036,58.2785,58.5938,214435.0
2024-02-02 10:40:00,59.49,59.91,59.49,59.73,239279.0,58.6036,59.0174,58.6036,58.8401,239279.0
2024-02-02 10:50:00,59.74,59.9,59.66,59.81,94152.0,58.8499,59.0075,58.7711,58.9189,94152.0
2024-02-02 11:00:00,59.85,59.88,59.63,59.79,116409.0,58.9583,58.9878,58.7415,58.8992,116409.0
2024-02-02 11:10:00,59.83,59.96,59.81,59.86,73366.0,58.9386,59.0666,58.9189,58.9681,73366.0
2024-02-02 11:20:00,59.86,60.14,59.76,60.09,232736.0,58.9681,59.2439,58.8696,59.1947,232736.0
2024-02-02 11:30:00,60.09,60.3,60.09,60.29,154602.0,59.1947,59.4016,59.1947,59.3917,154602.0
2024-02-02 11:40:00,60.3,60.45,60.25,60.42,150854.0,59.4016,59.5493,59.3523,59.5198,150854.0
2024-02-02 11:50:00,60.42,60.5,60.25,60.33,173654.0,59.5198,59.5986,59.3523,59.4311,173654.0
2024-02-02 12:00:00,60.34,60.42,60.26,60.26,114608.0,59.441,59.5198,59.3622,59.3622,114608.0
2024-02-02 12:10:00,60.28,60.38,60.18,60.38,142300.0,59.3819,59.4804,59.2834,59.4804,142300.0
2024-02-02 12:20:00,60.39,60.64,60.31,60.61,172933.0,59.4902,59.7365,59.4114,59.7069,172933.0
2024-02-02 12:30:00,60.64,60.71,60.56,60.68,131953.0,59.7365,59.8055,59.6577,59.7759,131953.0
2024-02-02 12:40:00,60.68,60.69,59.85,60.12,451336.0,59.7759,59.7858,58.9583,59.2242,451336.0
2024-02-02 12:50:00,60.13,60.36,59.92,60.35,193738.0,59.2341,59.4607,59.0272,59.4508,193738.0
2024-02-02 13:00:00,60.37,60.57,60.32,60.34,120482.0,59.4705,59.6675,59.4213,59.441,120482.0
2024-02-02 13:10:00,60.35,60.61,60.35,60.58,139039.0,59.4508,59.7069,59.4508,59.6774,139039.0
2024-02-02 13:20:00,60.59,60.68,60.31,60.39,119129.0,59.6872,59.7759,59.4114,59.4902,119129.0
2024-02-02 13:30:00,60.39,60.5,60.24,60.46,140144.0,59.4902,59.5986,59.3425,59.5592,140144.0
2024-02-02 13:40:00,60.48,60.62,60.4,60.55,131385.0,59.5789,59.7168,59.5001,59.6478,131385.0
2024-02-02 13:50:00,60.54,60.63,60.48,60.58,131872.0,59.638,59.7266,59.5789,59.6774,131872.0
2024-02-02 14:00:00,60.59,60.83,60.59,60.78,160333.0,59.6872,59.9237,59.6872,59.8744,160333.0
2024-02-02 14:10:00,60.78,60.98,60.75,60.82,159215.0,59.8744,60.0714,59.8449,59.9138,159215.0
2024-02-02 14:20:00,60.85,60.88,60.7,60.83,104049.0,59.9434,59.9729,59.7956,59.9237,104049.0
2024-02-02 14:30:00,60.84,61.05,60.81,61.0,146518.0,59.9335,60.1404,59.904,60.0911,146518.0
2024-02-02 14:40:00,61.03,61.11,60.98,61.06,172398.0,60.1207,60.1995,60.0714,60.1502,172398.0
2024-02-02 14:50:00,61.06,61.1,60.92,61.08,131049.0,60.1502,60.1896,60.0123,60.1699,131049.0
2024-02-02 15:00:00,61.1,61.15,60.96,61.12,103544.0,60.1896,60.2389,60.0517,60.2093,103544.0
2024-02-02 15:10:00,61.12,61.21,61.04,61.11,204616.0,60.2093,60.298,60.1305,60.1995,204616.0
2024-02-02 15:20:00,61.11,61.17,60.9,61.16,194736.0,60.1995,60.2586,59.9926,60.2488,194736.0
2024-02-02 15:30:00,61.17,61.17,60.83,60.92,169913.0,60.2586,60.2586,59.9237,60.0123,169913.0
2024-02-02 15:40:00,60.92,60.95,60.73,60.85,276524.0,60.0123,60.0419,59.8252,59.9434,276524.0
2024-02-02 15:50:00,60.84,61.05,60.57,60.58,568273.0,59.9335,60.1404,59.6675,59.6774,568273.0
2024-02-05 09:30:00,60.34,60.34,60.04,60.12,295062.0,59.441,59.441,59.1454,59.2242,295062.0
2024-02-05 09:40:00,60.13,60.27,60.04,60.19,145125.0,59.2341,59.372,59.1454,59.2932,145125.0
2024-02-05 09:50:00,60.19,60.26,60.1,60.25,158911.0,59.2932,59.3622,59.2045,59.3523,158911.0
2024-02-05 10:00:00,60.2,60.23,59.75,59.79,432461.0,59.3031,59.3326,58.8598,58.8992,432461.0
2024-02-05 10:10:00,59.81,59.87,59.27,59.38,417004.0,58.9189,58.978,58.3869,58.4953,417004.0
2024-02-05 10:20:00,59.37,59.52,59.29,59.49,196861.0,58.4854,58.6332,58.4066,58.6036,196861.0
2024-02-05 10:30:00,59.49,59.54,59.4,59.42,96704.0,58.6036,58.6529,58.515,58.5347,96704.0
2024-02-05 10:40:00,59.43,59.44,59.07,59.27,195281.0,58.5445,58.5544,58.1899,58.3869,195281.0
2024-02-05 10:50:00,59.28,59.32,59.2,59.3,74105.0,58.3968,58.4362,58.318,58.4165,74105.0
2024-02-05 11:00:00,59.3,59.52,59.24,59.51,118910.0,58.4165,58.6332,58.3574,58.6233,118910.0
2024-02-05 11:10:00,59.51,59.64,59.47,59.63,74559.0,58.6233,58.7514,58.5839,58.7415,74559.0
2024-02-05 11:20:00,59.63,59.65,59.44,59.47,121038.0,58.7415,58.7612,58.5544,58.5839,121038.0
2024-02-05 11:30:00,59.52,59.7,59.51,59.65,58151.0,58.6332,58.8105,58.6233,58.7612,58151.0
2024-02-05 11:40:00,59.64,59.7,59.49,59.67,75216.0,58.7514,58.8105,58.6036,58.781,75216.0
2024-02-05 11:50:00,59.65,59.78,59.62,59.76,417043.0,58.7612,58.8893,58.7317,58.8696,417043.0
2024-02-05 12:00:00,59.76,59.88,59.73,59.85,64861.0,58.8696,58.9878,58.8401,58.9583,64861.0
2024-02-05 12:10:00,59.85,59.94,59.84,59.9,66840.0,58.9583,59.0469,58.9484,59.0075,66840.0
2024-02-05 12:20:00,59.91,59.98,59.75,59.98,189004.0,59.0174,59.0863,58.8598,59.0863,189004.0
2024-02-05 12:30:00,60.0,60.22,60.0,60.19,344829.0,59.106,59.3228,59.106,59.2932,344829.0
2024-02-05 12:40:00,60.2,60.22,60.08,60.12,68198.0,59.3031,59.3228,59.1848,59.2242,68198.0
2024-02-05 12:50:00,60.12,60.13,60.02,60.11,70351.0,59.2242,59.2341,59.1257,59.2144,70351.0
2024-02-05 13:00:00,60.1,60.17,59.96,60.15,112073.0,59.2045,59.2735,59.0666,59.2538,112073.0
2024-02-05 13:10:00,60.15,60.26,60.11,60.17,93062.0,59.2538,59.3622,59.2144,59.2735,93062.0
2024-02-05 13:20:00,60.17,60.17,59.93,59.94,89971.0,59.2735,59.2735,59.0371,59.0469,89971.0
2024-02-05 13:30:00,59.94,60.13,59.94,60.05,33437.0,59.0469,59.2341,59.0469,59.1553,33437.0
2024-02-05 13:40:00,60.09,60.16,60.0,60.11,154298.0,59.1947,59.2636,59.106,59.2144,154298.0
2024-02-05 13:50:00,60.11,60.15,60.01,60.14,53207.0,59.2144,59.2538,59.1159,59.2439,53207.0
2024-02-05 14:00:00,60.14,60.21,60.04,60.17,50472.0,59.2439,59.3129,59.1454,59.2735,50472.0
2024-02-05 14:10:00,60.17,60.19,60.07,60.1,82084.0,59.2735,59.2932,59.175,59.2045,82084.0
2024-02-05 14:20:00,60.1,60.28,60.09,60.25,60438.0,59.2045,59.3819,59.1947,59.3523,60438.0
2024-02-05 14:30:00,60.26,60.48,60.24,60.4,118142.0,59.3622,59.5789,59.3425,59.5001,118142.0
2024-02-05 14:40:00,60.41,60.51,60.38,60.48,99211.0,59.5099,59.6084,59.4804,59.5789,99211.0
2024-02-05 14:50:00,60.49,60.49,60.39,60.45,50391.0,59.5887,59.5887,59.4902,59.5493,50391.0
2024-02-05 15:00:00,60.45,60.46,60.13,60.18,91536.0,59.5493,59.5592,59.2341,59.2834,91536.0
2024-02-05 15:10:00,60.17,60.2,59.93,60.1,213352.0,59.2735,59.3031,59.0371,59.2045,213352.0
2024-02-05 15:20:00,60.09,60.36,60.04,60.34,222012.0,59.1947,59.4607,59.1454,59.441,222012.0
2024-02-05 15:30:00,60.34,60.42,60.18,60.2,94080.0,59.441,59.5198,59.2834,59.3031,94080.0
2024-02-05 15:40:00,60.22,60.23,60.05,60.05,224900.0,59.3228,59.3326,59.1553,59.1553,224900.0
2024-02-05 15:50:00,60.05,60.3,59.9,59.92,1258548.0,59.1553,59.4016,59.0075,59.0272,1258548.0
2024-02-06 09:30:00,60.26,60.42,60.16,60.31,231986.0,59.3622,59.5198,59.2636,59.4114,231986.0
2024-02-06 09:40:00,60.31,60.54,60.31,60.39,134160.0,59.4114,59.638,59.4114,59.4902,134160.0
2024-02-06 09:50:00,60.42,60.44,60.06,60.06,141743.0,59.5198,59.5395,59.1651,59.1651,141743.0
2024-02-06 10:00:00,60.06,60.06,59.85,59.94,343744.0,59.1651,59.1651,58.9583,59.0469,343744.0
2024-02-06 10:10:00,59.93,60.08,59.76,60.02,126104.0,59.0371,59.1848,58.8696,59.1257,126104.0
2024-02-06 10:20:00,60.02,60.03,59.71,59.87,137225.0,59.1257,59.1356,58.8204,58.978,137225.0
2024-02-06 10:30:00,59.86,60.12,59.84,60.02,113701.0,58.9681,59.2242,58.9484,59.1257,113701.0
2024-02-06 10:40:00,60.02,60.06,59.87,59.94,99177.0,59.1257,59.1651,58.978,59.0469,99177.0
2024-02-06 10:50:00,59.94,60.07,59.86,60.02,90289.0,59.0469,59.175,58.9681,59.1257,90289.0
2024-02-06 11:00:00,60.01,60.13,59.88,60.01,97408.0,59.1159,59.2341,58.9878,59.1159,97408.0
2024-02-06 11:10:00,60.02,60.1,59.9,60.1,83181.0,59.1257,59.2045,59.0075,59.2045,83181.0
2024-02-06 11:20:00,60.11,60.21,60.07,60.16,102836.0,59.2144,59.3129,59.175,59.2636,102836.0
2024-02-06 11:30:00,60.17,60.2,60.01,60.12,60971.0,59.2735,59.3031,59.1159,59.2242,60971.0
2024-02-06 11:40:00,60.12,60.13,59.83,59.87,181652.0,59.2242,59.2341,58.9386,58.978,181652.0
2024-02-06 11:50:00,59.86,59.93,59.79,59.82,104639.0,58.9681,59.0371,58.8992,58.9287,104639.0
2024-02-06 12:00:00,59.82,59.91,59.75,59.84,106307.0,58.9287,59.0174,58.8598,58.9484,106307.0
2024-02-06 12:10:00,59.85,59.91,59.73,59.84,117356.0,58.9583,59.0174,58.8401,58.9484,117356.0
2024-02-06 12:20:00,59.82,60.02,59.74,60.02,107751.0,58.9287,59.1257,58.8499,59.1257,107751.0
2024-02-06 12:30:00,60.02,60.04,59.85,59.99,121212.0,59.1257,59.1454,58.9583,59.0962,121212.0
2024-02-06 12:40:00,59.99,60.04,59.85,59.89,138793.0,59.0962,59.1454,58.9583,58.9977,138793.0
2024-02-06 12:50:00,59.88,59.99,59.87,59.9,45740.0,58.9878,59.0962,58.978,59.0075,45740.0
2024-02-06 13:00:00,59.9,60.08,59.88,60.02,72279.0,59.0075,59.1848,58.9878,59.1257,72279.0
2024-02-06 13:10:00,60.03,60.03,59.87,59.92,72878.0,59.1356,59.1356,58.978,59.0272,72878.0
2024-02-06 13:20:00,59.92,60.03,59.89,60.02,54762.0,59.0272,59.1356,58.9977,59.1257,54762.0
2024-02-06 13:30:00,60.03,60.2,60.03,60.18,73363.0,59.1356,59.3031,59.1356,59.2834,73363.0
2024-02-06 13:40:00,60.19,60.25,60.1,60.23,80215.0,59.2932,59.3523,59.2045,59.3326,80215.0
2024-02-06 13:50:00,60.23,60.26,60.18,60.25,58909.0,59.3326,59.3622,59.2834,59.3523,58909.0
2024-02-06 14:00:00,60.25,60.26,59.8,59.85,152961.0,59.3523,59.3622,58.909,58.9583,152961.0
2024-02-06 14:10:00,59.85,59.85,59.73,59.8,97381.0,58.9583,58.9583,58.8401,58.909,97381.0
2024-02-06 14:20:00,59.81,59.96,59.8,59.9,77451.0,58.9189,59.0666,58.909,59.0075,77451.0
2024-02-06 14:30:00,59.9,59.97,59.79,59.83,48146.0,59.0075,59.0765,58.8992,58.9386,48146.0
2024-02-06 14:40:00,59.79,60.02,59.79,60.02,60517.0,58.8992,59.1257,58.8992,59.1257,60517.0
2024-02-06 14:50:00,60.02,60.16,59.95,60.12,71258.0,59.1257,59.2636,59.0568,59.2242,71258.0
2024-02-06 15:00:00,60.12,60.26,60.09,60.18,142511.0,59.2242,59.3622,59.1947,59.2834,142511.0
2024-02-06 15:10:00,60.18,60.21,60.06,60.14,60456.0,59.2834,59.3129,59.1651,59.2439,60456.0
2024-02-06 15:20:00,60.15,60.18,60.05,60.11,48459.0,59.2538,59.2834,59.1553,59.2144,48459.0
2024-02-06 15:30:00,60.12,60.13,59.93,59.97,53070.0,59.2242,59.2341,59.0371,59.0765,53070.0
2024-02-06 15:40:00,59.97,60.15,59.96,60.11,61002.0,59.0765,59.2538,59.0666,59.2144,61002.0
2024-02-06 15:50:00,60.1,60.44,60.1,60.41,468340.0,59.2045,59.5395,59.2045,59.5099,468340.0
2024-02-07 09:30:00,61.24,61.3,61.09,61.11,267239.0,60.3276,60.3867,60.1798,60.1995,267239.0
2024-02-07 09:40:00,61.12,61.16,60.93,61.15,168719.0,60.2093,60.2488,60.0222,60.2389,168719.0
2024-02-07 09:50:00,61.15,61.22,60.91,61.1,126476.0,60.2389,60.3079,60.0025,60.1896,126476.0
2024-02-07 10:00:00,61.09,61.2,60.96,61.16,72788.0,60.1798,60.2882,60.0517,60.2488,72788.0
2024-02-07 10:10:00,61.17,61.62,61.17,61.53,187428.0,60.2586,60.7019,60.2586,60.6132,187428.0
2024-02-07 10:20:00,61.54,61.87,61.52,61.86,153207.0,60.6231,60.9482,60.6034,60.9383,153207.0
2024-02-07 10:30:00,61.87,61.89,61.59,61.65,189590.0,60.9482,60.9679,60.6723,60.7314,189590.0
2024-02-07 10:40:00,61.67,61.77,61.59,61.74,98745.0,60.7512,60.8497,60.6723,60.8201,98745.0
2024-02-07 10:50:00,61.75,61.85,61.52,61.6,119726.0,60.83,60.9285,60.6034,60.6822,119726.0
2024-02-07 11:00:00,61.62,61.71,61.45,61.69,201761.0,60.7019,60.7906,60.5344,60.7709,201761.0
2024-02-07 11:10:00,61.7,61.74,61.57,61.59,119565.0,60.7807,60.8201,60.6526,60.6723,119565.0
2024-02-07 11:20:00,61.61,61.61,61.45,61.55,56597.0,60.692,60.692,60.5344,60.6329,56597.0
2024-02-07 11:30:00,61.57,61.62,61.46,61.55,92852.0,60.6526,60.7019,60.5443,60.6329,92852.0
2024-02-07 11:40:00,61.55,61.66,61.51,61.57,67111.0,60.6329,60.7413,60.5935,60.6526,67111.0
2024-02-07 11:50:00,61.59,61.83,61.57,61.73,102963.0,60.6723,60.9088,60.6526,60.8103,102963.0
2024-02-07 12:00:00,61.74,61.78,61.68,61.78,75045.0,60.8201,60.8595,60.761,60.8595,75045.0
2024-02-07 12:10:00,61.77,61.81,61.59,61.78,53943.0,60.8497,60.8891,60.6723,60.8595,53943.0
2024-02-07 12:20:00,61.77,61.77,61.58,61.63,53797.0,60.8497,60.8497,60.6625,60.7117,53797.0
2024-02-07 12:30:00,61.62,61.62,61.48,61.52,61531.0,60.7019,60.7019,60.564,60.6034,61531.0
2024-02-07 12:40:00,61.52,61.64,61.43,61.59,78816.0,60.6034,60.7216,60.5147,60.6723,78816.0
2024-02-07 12:50:00,61.6,61.72,61.56,61.71,72633.0,60.6822,60.8004,60.6428,60.7906,72633.0
2024-02-07 13:00:00,61.72,61.92,61.54,61.7,194326.0,60.8004,60.9974,60.6231,60.7807,194326.0
2024-02-07 13:10:00,61.7,61.88,61.7,61.83,103543.0,60.7807,60.958,60.7807,60.9088,103543.0
2024-02-07 13:20:00,61.83,61.95,61.8,61.94,66637.0,60.9088,61.027,60.8792,61.0171,66637.0
2024-02-07 13:30:00,61.95,62.03,61.85,61.9,134177.0,61.027,61.1058,60.9285,60.9777,134177.0
2024-02-07 13:40:00,61.92,61.93,61.75,61.87,105177.0,60.9974,61.0073,60.83,60.9482,105177.0
2024-02-07 13:50:00,61.86,61.96,61.86,61.9,63740.0,60.9383,61.0368,60.9383,60.9777,63740.0
2024-02-07 14:00:00,61.9,61.96,61.85,61.93,39103.0,60.9777,61.0368,60.9285,61.0073,39103.0
2024-02-07 14:10:00,61.94,61.97,61.83,61.83,46156.0,61.0171,61.0467,60.9088,60.9088,46156.0
2024-02-07 14:20:00,61.83,61.92,61.82,61.85,52266.0,60.9088,60.9974,60.8989,60.9285,52266.0
2024-02-07 14:30:00,61.87,61.9,61.8,61.87,56669.0,60.9482,60.9777,60.8792,60.9482,56669.0
2024-02-07 14:40:00,61.88,61.99,61.85,61.95,64077.0,60.958,61.0664,60.9285,61.027,64077.0
2024-02-07 14:50:00,61.95,62.0,61.92,61.98,45245.0,61.027,61.0762,60.9974,61.0565,45245.0
2024-02-07 15:00:00,61.99,62.06,61.94,61.97,105052.0,61.0664,61.1353,61.0171,61.0467,105052.0
2024-02-07 15:10:00,61.98,62.01,61.84,61.95,101828.0,61.0565,61.0861,60.9186,61.027,101828.0
2024-02-07 15:20:00,61.95,61.97,61.9,61.93,56955.0,61.027,61.0467,60.9777,61.0073,56955.0
2024-02-07 15:30:00,61.94,61.97,61.85,61.94,56574.0,61.0171,61.0467,60.9285,61.0171,56574.0
2024-02-07 15:40:00,61.96,61.96,61.78,61.83,117160.0,61.0368,61.0368,60.8595,60.9088,117160.0
2024-02-07 15:50:00,61.82,61.92,61.73,61.9,271712.0,60.8989,60.9974,60.8103,60.9777,271712.0
2024-02-08 09:30:00,61.86,61.93,61.73,61.86,149874.0,60.9383,61.0073,60.8103,60.9383,149874.0
2024-02-08 09:40:00,61.86,61.88,61.68,61.71,141024.0,60.9383,60.958,60.761,60.7906,141024.0
2024-02-08 09:50:00,61.73,61.83,61.73,61.81,39525.0,60.8103,60.9088,60.8103,60.8891,39525.0
2024-02-08 10:00:00,61.82,61.88,61.77,61.85,55172.0,60.8989,60.958,60.8497,60.9285,55172.0
2024-02-08 10:10:00,61.85,61.86,61.74,61.82,35118.0,60.9285,60.9383,60.8201,60.8989,35118.0
2024-02-08 10:20:00,61.82,61.88,61.68,61.75,49872.0,60.8989,60.958,60.761,60.83,49872.0
2024-02-08 10:30:00,61.75,61.83,61.64,61.7,104463.0,60.83,60.9088,60.7216,60.7807,104463.0
2024-02-08 10:40:00,61.69,61.79,61.57,61.79,177136.0,60.7709,60.8694,60.6526,60.8694,177136.0
2024-02-08 10:50:00,61.78,61.88,61.77,61.88,72887.0,60.8595,60.958,60.8497,60.958,72887.0
2024-02-08 11:00:00,61.88,61.89,61.7,61.72,90982.0,60.958,60.9679,60.7807,60.8004,90982.0
2024-02-08 11:10:00,61.7,61.77,61.64,61.67,39897.0,60.7807,60.8497,60.7216,60.7512,39897.0
2024-02-08 11:20:00,61.68,61.79,61.55,61.57,131813.0,60.761,60.8694,60.6329,60.6526,131813.0
2024-02-08 11:30:00,61.56,61.72,61.53,61.71,193451.0,60.6428,60.8004,60.6132,60.7906,193451.0
2024-02-08 11:40:00,61.71,61.75,61.6,61.64,164045.0,60.7906,60.83,60.6822,60.7216,164045.0
2024-02-08 11:50:00,61.65,61.76,61.65,61.74,55168.0,60.7314,60.8398,60.7314,60.8201,55168.0
2024-02-08 12:00:00,61.74,61.76,61.63,61.66,50836.0,60.8201,60.8398,60.7117,60.7413,50836.0
2024-02-08 12:10:00,61.68,61.79,61.68,61.77,42968.0,60.761,60.8694,60.761,60.8497,42968.0
2024-02-08 12:20:00,61.77,61.85,61.72,61.82,49335.0,60.8497,60.9285,60.8004,60.8989,49335.0
2024-02-08 12:30:00,61.82,61.85,61.78,61.81,57264.0,60.8989,60.9285,60.8595,60.8891,57264.0
2024-02-08 12:40:00,61.81,61.81,61.64,61.65,34841.0,60.8891,60.8891,60.7216,60.7314,34841.0
2024-02-08 12:50:00,61.65,61.72,61.59,61.65,51854.0,60.7314,60.8004,60.6723,60.7314,51854.0
2024-02-08 13:00:00,61.65,61.91,61.64,61.79,189235.0,60.7314,60.9876,60.7216,60.8694,189235.0
2024-02-08 13:10:00,61.8,61.84,61.71,61.74,70361.0,60.8792,60.9186,60.7906,60.8201,70361.0
2024-02-08 13:20:00,61.74,61.83,61.73,61.82,80007.0,60.8201,60.9088,60.8103,60.8989,80007.0
2024-02-08 13:30:00,61.84,61.94,61.78,61.91,94855.0,60.9186,61.0171,60.8595,60.9876,94855.0
2024-02-08 13:40:00,61.91,61.91,61.8,61.86,47338.0,60.9876,60.9876,60.8792,60.9383,47338.0
2024-02-08 13:50:00,61.86,61.87,61.78,61.86,34464.0,60.9383,60.9482,60.8595,60.9383,34464.0
2024-02-08 14:00:00,61.86,61.91,61.72,61.77,131042.0,60.9383,60.9876,60.8004,60.8497,131042.0
2024-02-08 14:10:00,61.77,61.85,61.75,61.83,35790.0,60.8497,60.9285,60.83,60.9088,35790.0
2024-02-08 14:20:00,61.82,61.86,61.74,61.76,61456.0,60.8989,60.9383,60.8201,60.8398,61456.0
2024-02-08 14:30:00,61.75,61.77,61.65,61.73,68256.0,60.83,60.8497,60.7314,60.8103,68256.0
2024-02-08 14:40:00,61.73,61.84,61.72,61.8,43808.0,60.8103,60.9186,60.8004,60.8792,43808.0
2024-02-08 14:50:00,61.8,61.92,61.8,61.89,63479.0,60.8792,60.9974,60.8792,60.9679,63479.0
2024-02-08 15:00:00,61.9,61.97,61.89,61.9,88753.0,60.9777,61.0467,60.9679,60.9777,88753.0
2024-02-08 15:10:00,61.9,61.97,61.9,61.95,25498.0,60.9777,61.0467,60.9777,61.027,25498.0
2024-02-08 15:20:00,61.95,62.02,61.93,61.96,131585.0,61.027,61.0959,61.0073,61.0368,131585.0
2024-02-08 15:30:00,61.96,62.0,61.92,61.95,66050.0,61.0368,61.0762,60.9974,61.027,66050.0
2024-02-08 15:40:00,61.95,61.98,61.82,61.83,67513.0,61.027,61.0565,60.8989,60.9088,67513.0
2024-02-08 15:50:00,61.84,62.07,61.76,61.96,456493.0,60.9186,61.1452,60.8398,61.0368,456493.0
2024-02-09 09:30:00,62.11,62.24,61.98,62.17,303267.0,61.1846,61.3127,61.0565,61.2437,303267.0
2024-02-09 09:40:00,62.17,62.27,62.14,62.17,133025.0,61.2437,61.3422,61.2141,61.2437,133025.0
2024-02-09 09:50:00,62.19,62.38,62.07,62.36,293716.0,61.2634,61.4506,61.1452,61.4309,293716.0
2024-02-09 10:00:00,62.36,62.42,62.21,62.37,211102.0,61.4309,61.49,61.2831,61.4407,211102.0
2024-02-09 10:10:00,62.36,62.45,62.26,62.32,181543.0,61.4309,61.5195,61.3324,61.3915,181543.0
2024-02-09 10:20:00,62.31,62.41,62.26,62.4,139508.0,61.3816,61.4801,61.3324,61.4703,139508.0
2024-02-09 10:30:00,62.41,62.52,62.34,62.45,345462.0,61.4801,61.5885,61.4112,61.5195,345462.0
2024-02-09 10:40:00,62.46,62.52,62.42,62.5,83624.0,61.5294,61.5885,61.49,61.5688,83624.0
2024-02-09 10:50:00,62.51,62.54,62.42,62.51,83344.0,61.5786,61.6082,61.49,61.5786,83344.0
2024-02-09 11:00:00,62.53,62.6,62.47,62.52,190801.0,61.5983,61.6673,61.5392,61.5885,190801.0
2024-02-09 11:10:00,62.52,62.61,62.49,62.53,72735.0,61.5885,61.6771,61.5589,61.5983,72735.0
2024-02-09 11:20:00,62.52,62.56,62.4,62.43,64655.0,61.5885,61.6279,61.4703,61.4998,64655.0
2024-02-09 11:30:00,62.44,62.46,62.28,62.37,87311.0,61.5097,61.5294,61.3521,61.4407,87311.0
2024-02-09 11:40:00,62.37,62.49,62.36,62.48,33018.0,61.4407,61.5589,61.4309,61.5491,33018.0
2024-02-09 11:50:00,62.47,62.49,62.35,62.4,48834.0,61.5392,61.5589,61.421,61.4703,48834.0
2024-02-09 12:00:00,62.39,62.4,62.31,62.38,89979.0,61.4604,61.4703,61.3816,61.4506,89979.0
2024-02-09 12:10:00,62.39,62.46,62.36,62.39,33474.0,61.4604,61.5294,61.4309,61.4604,33474.0
2024-02-09 12:20:00,62.41,62.59,62.41,62.58,30427.0,61.4801,61.6574,61.4801,61.6476,30427.0
2024-02-09 12:30:00,62.59,62.62,62.47,62.53,164651.0,61.6574,61.687,61.5392,61.5983,164651.0
2024-02-09 12:40:00,62.53,62.67,62.53,62.64,55946.0,61.5983,61.7363,61.5983,61.7067,55946.0
2024-02-09 12:50:00,62.65,62.71,62.61,62.7,69615.0,61.7166,61.7757,61.6771,61.7658,69615.0
2024-02-09 13:00:00,62.71,62.74,62.66,62.68,32621.0,61.7757,61.8052,61.7264,61.7461,32621.0
2024-02-09 13:10:00,62.7,62.75,62.65,62.69,76644.0,61.7658,61.8151,61.7166,61.756,76644.0
2024-02-09 13:20:00,62.7,62.84,62.7,62.81,95476.0,61.7658,61.9037,61.7658,61.8742,95476.0
2024-02-09 13:30:00,62.84,62.88,62.79,62.82,40023.0,61.9037,61.9431,61.8545,61.884,40023.0
2024-02-09 13:40:00,62.81,62.81,62.72,62.79,77191.0,61.8742,61.8742,61.7855,61.8545,77191.0
2024-02-09 13:50:00,62.78,62.82,62.71,62.8,41606.0,61.8446,61.884,61.7757,61.8643,41606.0
2024-02-09 14:00:00,62.79,62.86,62.78,62.8,40946.0,61.8545,61.9234,61.8446,61.8643,40946.0
2024-02-09 14:10:00,62.8,62.9,62.8,62.89,106151.0,61.8643,61.9628,61.8643,61.953,106151.0
2024-02-09 14:20:00,62.89,62.96,62.88,62.94,99714.0,61.953,62.0219,61.9431,62.0022,99714.0
2024-02-09 14:30:00,62.94,63.0,62.93,62.99,61196.0,62.0022,62.0613,61.9924,62.0515,61196.0
2024-02-09 14:40:00,62.99,63.15,62.98,63.06,120513.0,62.0515,62.2091,62.0416,62.1204,120513.0
2024-02-09 14:50:00,63.06,63.09,63.01,63.02,57907.0,62.1204,62.15,62.0712,62.081,57907.0
2024-02-09 15:00:00,63.02,63.03,62.83,62.91,173618.0,62.081,62.0909,61.8939,61.9727,173618.0
2024-02-09 15:10:00,62.92,63.02,62.88,63.0,265715.0,61.9825,62.081,61.9431,62.0613,265715.0
2024-02-09 15:20:00,62.99,63.01,62.91,62.94,102224.0,62.0515,62.0712,61.9727,62.0022,102224.0
2024-02-09 15:30:00,62.94,62.95,62.84,62.88,92790.0,62.0022,62.0121,61.9037,61.9431,92790.0
2024-02-09 15:40:00,62.89,62.92,62.8,62.81,143393.0,61.953,61.9825,61.8643,61.8742,143393.0
2024-02-09 15:50:00,62.8,63.03,62.79,62.95,396224.0,61.8643,62.0909,61.8545,62.0121,396224.0
2024-02-12 09:30:00,62.96,63.05,62.95,63.01,217481.0,62.0219,62.1106,62.0121,62.0712,217481.0
2024-02-12 09:40:00,63.0,63.03,62.95,62.97,85106.0,62.0613,62.0909,62.0121,62.0318,85106.0
2024-02-12 09:50:00,62.97,63.05,62.97,63.03,58736.0,62.0318,62.1106,62.0318,62.0909,58736.0
2024-02-12 10:00:00,63.04,63.04,62.92,62.97,105816.0,62.1007,62.1007,61.9825,62.0318,105816.0
2024-02-12 10:10:00,62.98,62.98,62.89,62.95,40282.0,62.0416,62.0416,61.953,62.0121,40282.0
2024-02-12 10:20:00,62.93,63.03,62.92,63.01,41755.0,61.9924,62.0909,61.9825,62.0712,41755.0
2024-02-12 10:30:00,63.0,63.09,63.0,63.07,50938.0,62.0613,62.15,62.0613,62.1303,50938.0
2024-02-12 10:40:00,63.07,63.2,63.05,63.19,151673.0,62.1303,62.2584,62.1106,62.2485,151673.0
2024-02-12 10:50:00,63.18,63.31,63.16,63.29,176840.0,62.2387,62.3667,62.219,62.347,176840.0
2024-02-12 11:00:00,63.29,63.36,63.2,63.35,96193.0,62.347,62.416,62.2584,62.4061,96193.0
2024-02-12 11:10:00,63.36,63.43,63.28,63.42,106561.0,62.416,62.4849,62.3372,62.4751,106561.0
2024-02-12 11:20:00,63.4,63.61,63.4,63.6,92598.0,62.4554,62.6622,62.4554,62.6524,92598.0
2024-02-12 11:30:00,63.6,63.81,63.58,63.72,205678.0,62.6524,62.8593,62.6327,62.7706,205678.0
2024-02-12 11:40:00,63.73,63.79,63.63,63.63,90464.0,62.7805,62.8396,62.6819,62.6819,90464.0
2024-02-12 11:50:00,63.63,63.77,63.63,63.74,83728.0,62.6819,62.8199,62.6819,62.7903,83728.0
2024-02-12 12:00:00,63.74,63.79,63.63,63.72,50031.0,62.7903,62.8396,62.6819,62.7706,50031.0
2024-02-12 12:10:00,63.74,63.79,63.67,63.72,79348.0,62.7903,62.8396,62.7214,62.7706,79348.0
2024-02-12 12:20:00,63.73,63.73,63.53,63.61,107418.0,62.7805,62.7805,62.5834,62.6622,107418.0
2024-02-12 12:30:00,63.61,63.64,63.55,63.56,40908.0,62.6622,62.6918,62.6031,62.613,40908.0
2024-02-12 12:40:00,63.58,63.65,63.51,63.64,30343.0,62.6327,62.7017,62.5637,62.6918,30343.0
2024-02-12 12:50:00,63.63,63.71,63.6,63.71,56209.0,62.6819,62.7608,62.6524,62.7608,56209.0
2024-02-12 13:00:00,63.71,63.74,63.67,63.71,15446.0,62.7608,62.7903,62.7214,62.7608,15446.0
2024-02-12 13:10:00,63.72,63.79,63.7,63.79,31761.0,62.7706,62.8396,62.7509,62.8396,31761.0
2024-02-12 13:20:00,63.79,63.8,63.44,63.47,104390.0,62.8396,62.8494,62.4948,62.5243,104390.0
2024-02-12 13:30:00,63.45,63.48,63.16,63.24,152766.0,62.5046,62.5342,62.219,62.2978,152766.0
2024-02-12 13:40:00,63.23,63.28,63.14,63.24,108175.0,62.2879,62.3372,62.1992,62.2978,108175.0
2024-02-12 13:50:00,63.24,63.34,63.21,63.29,68605.0,62.2978,62.3963,62.2682,62.347,68605.0
2024-02-12 14:00:00,63.28,63.32,63.17,63.26,64534.0,62.3372,62.3766,62.2288,62.3175,64534.0
2024-02-12 14:10:00,63.27,63.3,62.66,62.66,237866.0,62.3273,62.3569,61.7264,61.7264,237866.0
2024-02-12 14:20:00,62.66,62.94,62.6,62.91,248076.0,61.7264,62.0022,61.6673,61.9727,248076.0
2024-02-12 14:30:00,62.9,62.95,62.81,62.92,101501.0,61.9628,62.0121,61.8742,61.9825,101501.0
2024-02-12 14:40:00,62.92,62.99,62.78,62.83,364023.0,61.9825,62.0515,61.8446,61.8939,364023.0
2024-02-12 14:50:00,62.82,62.82,62.66,62.72,108484.0,61.884,61.884,61.7264,61.7855,108484.0
2024-02-12 15:00:00,62.72,62.88,62.7,62.86,137307.0,61.7855,61.9431,61.7658,61.9234,137307.0
2024-02-12 15:10:00,62.86,62.92,62.82,62.89,152984.0,61.9234,61.9825,61.884,61.953,152984.0
2024-02-12 15:20:00,62.89,62.93,62.82,62.85,145315.0,61.953,61.9924,61.884,61.9136,145315.0
2024-02-12 15:30:00,62.85,62.92,62.81,62.85,66852.0,61.9136,61.9825,61.8742,61.9136,66852.0
2024-02-12 15:40:00,62.85,62.95,62.81,62.87,80423.0,61.9136,62.0121,61.8742,61.9333,80423.0
2024-02-12 15:50:00,62.88,62.97,62.71,62.87,294149.0,61.9431,62.0318,61.7757,61.9333,294149.0
2024-02-13 09:30:00,60.4,60.66,60.21,60.43,569185.0,59.5001,59.7562,59.3129,59.5296,569185.0
2024-02-13 09:40:00,60.44,60.48,60.23,60.25,200459.0,59.5395,59.5789,59.3326,59.3523,200459.0
2024-02-13 09:50:00,60.25,60.34,60.08,60.15,244587.0,59.3523,59.441,59.1848,59.2538,244587.0
2024-02-13 10:00:00,60.15,60.19,60.01,60.04,200033.0,59.2538,59.2932,59.1159,59.1454,200033.0
2024-02-13 10:10:00,60.04,60.16,59.93,60.14,282588.0,59.1454,59.2636,59.0371,59.2439,282588.0
2024-02-13 10:20:00,60.15,60.56,60.14,60.56,346074.0,59.2538,59.6577,59.2439,59.6577,346074.0
2024-02-13 10:30:00,60.56,60.67,60.45,60.66,320563.0,59.6577,59.7661,59.5493,59.7562,320563.0
2024-02-13 10:40:00,60.66,60.7,60.53,60.61,201113.0,59.7562,59.7956,59.6281,59.7069,201113.0
2024-02-13 10:50:00,60.61,60.71,60.42,60.43,235557.0,59.7069,59.8055,59.5198,59.5296,235557.0
2024-02-13 11:00:00,60.44,60.79,60.44,60.77,135060.0,59.5395,59.8843,59.5395,59.8646,135060.0
2024-02-13 11:10:00,60.76,60.78,60.62,60.67,113469.0,59.8547,59.8744,59.7168,59.7661,113469.0
2024-02-13 11:20:00,60.67,60.88,60.67,60.81,80029.0,59.7661,59.9729,59.7661,59.904,80029.0
2024-02-13 11:30:00,60.81,60.9,60.68,60.88,192843.0,59.904,59.9926,59.7759,59.9729,192843.0
2024-02-13 11:40:00,60.88,60.92,60.8,60.85,77398.0,59.9729,60.0123,59.8941,59.9434,77398.0
2024-02-13 11:50:00,60.86,60.87,60.59,60.63,194278.0,59.9532,59.9631,59.6872,59.7266,194278.0
2024-02-13 12:00:00,60.62,60.65,60.48,60.51,94244.0,59.7168,59.7463,59.5789,59.6084,94244.0
2024-02-13 12:10:00,60.52,60.64,60.43,60.56,87826.0,59.6183,59.7365,59.5296,59.6577,87826.0
2024-02-13 12:20:00,60.56,60.6,60.37,60.42,126371.0,59.6577,59.6971,59.4705,59.5198,126371.0
2024-02-13 12:30:00,60.42,60.69,60.42,60.67,45974.0,59.5198,59.7858,59.5198,59.7661,45974.0
2024-02-13 12:40:00,60.69,60.71,60.52,60.52,32566.0,59.7858,59.8055,59.6183,59.6183,32566.0
2024-02-13 12:50:00,60.51,60.59,60.28,60.35,130923.0,59.6084,59.6872,59.3819,59.4508,130923.0
2024-02-13 13:00:00,60.34,60.35,60.24,60.29,69074.0,59.441,59.4508,59.3425,59.3917,69074.0
2024-02-13 13:10:00,60.28,60.39,60.23,60.32,60829.0,59.3819,59.4902,59.3326,59.4213,60829.0
2024-02-13 13:20:00,60.33,60.36,60.23,60.3,46404.0,59.4311,59.4607,59.3326,59.4016,46404.0
2024-02-13 13:30:00,60.3,60.33,60.17,60.25,59010.0,59.4016,59.4311,59.2735,59.3523,59010.0
2024-02-13 13:40:00,60.23,60.24,60.05,60.06,71014.0,59.3326,59.3425,59.1553,59.1651,71014.0
2024-02-13 13:50:00,60.07,60.08,59.98,60.06,93843.0,59.175,59.1848,59.0863,59.1651,93843.0
2024-02-13 14:00:00,60.06,60.06,59.67,59.7,252642.0,59.1651,59.1651,58.781,58.8105,252642.0
2024-02-13 14:10:00,59.7,59.71,59.42,59.55,283328.0,58.8105,58.8204,58.5347,58.6627,283328.0
2024-02-13 14:20:00,59.53,59.62,59.4,59.52,127197.0,58.643,58.7317,58.515,58.6332,127197.0
2024-02-13 14:30:00,59.51,59.79,59.5,59.77,202550.0,58.6233,58.8992,58.6135,58.8795,202550.0
2024-02-13 14:40:00,59.78,59.81,59.35,59.36,127025.0,58.8893,58.9189,58.4657,58.4756,127025.0
2024-02-13 14:50:00,59.37,59.39,59.13,59.23,171285.0,58.4854,58.5051,58.249,58.3475,171285.0
2024-02-13 15:00:00,59.23,59.29,59.08,59.14,117091.0,58.3475,58.4066,58.1997,58.2588,117091.0
2024-02-13 15:10:00,59.16,59.24,59.05,59.07,97905.0,58.2785,58.3574,58.1702,58.1899,97905.0
2024-02-13 15:20:00,59.07,59.25,58.99,59.22,189197.0,58.1899,58.3672,58.1111,58.3377,189197.0
2024-02-13 15:30:00,59.22,59.46,59.18,59.42,182159.0,58.3377,58.5741,58.2983,58.5347,182159.0
2024-02-13 15:40:00,59.4,59.84,59.39,59.82,311356.0,58.515,58.9484,58.5051,58.9287,311356.0
2024-02-13 15:50:00,59.82,60.29,59.68,60.27,768862.0,58.9287,59.3917,58.7908,59.372,768862.0
2024-02-14 09:30:00,61.24,61.4,60.89,60.9,402077.0,60.3276,60.4852,59.9828,59.9926,402077.0
2024-02-14 09:40:00,60.9,61.29,60.85,61.13,219643.0,59.9926,60.3768,59.9434,60.2192,219643.0
2024-02-14 09:50:00,61.16,61.24,61.01,61.23,240323.0,60.2488,60.3276,60.101,60.3177,240323.0
2024-02-14 10:00:00,61.25,61.35,61.15,61.21,173043.0,60.3374,60.4359,60.2389,60.298,173043.0
2024-02-14 10:10:00,61.21,61.45,61.18,61.43,97212.0,60.298,60.5344,60.2685,60.5147,97212.0
2024-02-14 10:20:00,61.44,61.66,61.43,61.55,175395.0,60.5246,60.7413,60.5147,60.6329,175395.0
2024-02-14 10:30:00,61.56,61.62,61.38,61.41,188825.0,60.6428,60.7019,60.4655,60.495,188825.0
2024-02-14 10:40:00,61.42,61.42,61.2,61.31,205964.0,60.5049,60.5049,60.2882,60.3965,205964.0
2024-02-14 10:50:00,61.32,61.34,60.92,60.92,133006.0,60.4064,60.4261,60.0123,60.0123,133006.0
2024-02-14 11:00:00,60.9,60.9,60.61,60.8,312912.0,59.9926,59.9926,59.7069,59.8941,312912.0
2024-02-14 11:10:00,60.81,60.96,60.7,60.82,196296.0,59.904,60.0517,59.7956,59.9138,196296.0
2024-02-14 11:20:00,60.82,61.05,60.73,61.02,161789.0,59.9138,60.1404,59.8252,60.1108,161789.0
2024-02-14 11:30:00,61.03,61.05,60.97,60.99,56360.0,60.1207,60.1404,60.0616,60.0813,56360.0
2024-02-14 11:40:00,61.01,61.05,60.71,60.85,95910.0,60.101,60.1404,59.8055,59.9434,95910.0
2024-02-14 11:50:00,60.86,60.96,60.68,60.69,126793.0,59.9532,60.0517,59.7759,59.7858,126793.0
2024-02-14 12:00:00,60.69,60.7,60.35,60.59,210964.0,59.7858,59.7956,59.4508,59.6872,210964.0
2024-02-14 12:10:00,60.61,60.79,60.61,60.76,66791.0,59.7069,59.8843,59.7069,59.8547,66791.0
2024-02-14 12:20:00,60.73,60.93,60.68,60.93,41128.0,59.8252,60.0222,59.7759,60.0222,41128.0
2024-02-14 12:30:00,60.95,61.0,60.87,60.91,36048.0,60.0419,60.0911,59.9631,60.0025,36048.0
2024-02-14 12:40:00,60.9,61.04,60.88,61.03,106958.0,59.9926,60.1305,59.9729,60.1207,106958.0
2024-02-14 12:50:00,61.01,61.05,60.95,61.0,34679.0,60.101,60.1404,60.0419,60.0911,34679.0
2024-02-14 13:00:00,61.0,61.13,60.94,60.98,53071.0,60.0911,60.2192,60.032,60.0714,53071.0
2024-02-14 13:10:00,60.94,60.94,60.72,60.85,167792.0,60.032,60.032,59.8153,59.9434,167792.0
2024-02-14 13:20:00,60.84,60.94,60.78,60.89,47558.0,59.9335,60.032,59.8744,59.9828,47558.0
2024-02-14 13:30:00,60.91,61.3,60.89,61.28,106707.0,60.0025,60.3867,59.9828,60.367,106707.0
2024-02-14 13:40:00,61.28,61.35,61.14,61.22,58642.0,60.367,60.4359,60.229,60.3079,58642.0
2024-02-14 13:50:00,61.23,61.25,60.99,61.14,44035.0,60.3177,60.3374,60.0813,60.229,44035.0
2024-02-14 14:00:00,61.15,61.15,60.65,60.72,193355.0,60.2389,60.2389,59.7463,59.8153,193355.0
2024-02-14 14:10:00,60.71,60.96,60.7,60.87,69936.0,59.8055,60.0517,59.7956,59.9631,69936.0
2024-02-14 14:20:00,60.85,61.21,60.85,61.18,81335.0,59.9434,60.298,59.9434,60.2685,81335.0
2024-02-14 14:30:00,61.18,61.32,61.09,61.24,230211.0,60.2685,60.4064,60.1798,60.3276,230211.0
2024-02-14 14:40:00,61.24,61.29,61.15,61.24,48709.0,60.3276,60.3768,60.2389,60.3276,48709.0
2024-02-14 14:50:00,61.21,61.27,61.11,61.25,57894.0,60.298,60.3571,60.1995,60.3374,57894.0
2024-02-14 15:00:00,61.27,61.42,61.15,61.36,215723.0,60.3571,60.5049,60.2389,60.4458,215723.0
2024-02-14 15:10:00,61.39,61.52,61.31,61.47,87911.0,60.4753,60.6034,60.3965,60.5541,87911.0
2024-02-14 15:20:00,61.47,61.74,61.45,61.67,98351.0,60.5541,60.8201,60.5344,60.7512,98351.0
2024-02-14 15:30:00,61.68,61.7,61.47,61.69,73804.0,60.761,60.7807,60.5541,60.7709,73804.0
2024-02-14 15:40:00,61.69,61.81,61.64,61.79,170660.0,60.7709,60.8891,60.7216,60.8694,170660.0
2024-02-14 15:50:00,61.77,62.05,61.76,61.9,384244.0,60.8497,61.1255,60.8398,60.9777,384244.0
2024-02-15 09:30:00,62.06,62.34,62.04,62.27,359301.0,61.1353,61.4112,61.1156,61.3422,359301.0
2024-02-15 09:40:00,62.27,62.38,62.15,62.32,192462.0,61.3422,61.4506,61.224,61.3915,192462.0
2024-02-15 09:50:00,62.33,62.45,62.11,62.18,170593.0,61.4013,61.5195,61.1846,61.2536,170593.0
2024-02-15 10:00:00,62.19,62.37,62.13,62.35,198915.0,61.2634,61.4407,61.2043,61.421,198915.0
2024-02-15 10:10:00,62.36,62.52,62.31,62.45,267450.0,61.4309,61.5885,61.3816,61.5195,267450.0
2024-02-15 10:20:00,62.45,62.53,62.18,62.19,419308.0,61.5195,61.5983,61.2536,61.2634,419308.0
2024-02-15 10:30:00,62.21,62.27,62.05,62.25,209762.0,61.2831,61.3422,61.1255,61.3225,209762.0
2024-02-15 10:40:00,62.24,62.25,62.13,62.22,141767.0,61.3127,61.3225,61.2043,61.293,141767.0
2024-02-15 10:50:00,62.22,62.29,62.18,62.24,60092.0,61.293,61.3619,61.2536,61.3127,60092.0
2024-02-15 11:00:00,62.25,62.29,61.85,61.91,379824.0,61.3225,61.3619,60.9285,60.9876,379824.0
2024-02-15 11:10:00,61.91,62.12,61.89,62.03,235833.0,60.9876,61.1944,60.9679,61.1058,235833.0
2024-02-15 11:20:00,62.03,62.14,61.99,62.12,108741.0,61.1058,61.2141,61.0664,61.1944,108741.0
2024-02-15 11:30:00,62.12,62.26,62.07,62.25,122636.0,61.1944,61.3324,61.1452,61.3225,122636.0
2024-02-15 11:40:00,62.26,62.36,62.25,62.31,104247.0,61.3324,61.4309,61.3225,61.3816,104247.0
2024-02-15 11:50:00,62.3,62.3,62.08,62.24,138090.0,61.3718,61.3718,61.155,61.3127,138090.0
2024-02-15 12:00:00,62.25,62.29,62.19,62.26,89477.0,61.3225,61.3619,61.2634,61.3324,89477.0
2024-02-15 12:10:00,62.28,62.44,62.27,62.44,112099.0,61.3521,61.5097,61.3422,61.5097,112099.0
2024-02-15 12:20:00,62.44,62.48,62.36,62.48,59613.0,61.5097,61.5491,61.4309,61.5491,59613.0
2024-02-15 12:30:00,62.48,62.49,62.42,62.47,85132.0,61.5491,61.5589,61.49,61.5392,85132.0
2024-02-15 12:40:00,62.47,62.53,62.37,62.42,71489.0,61.5392,61.5983,61.4407,61.49,71489.0
2024-02-15 12:50:00,62.44,62.49,62.32,62.33,109332.0,61.5097,61.5589,61.3915,61.4013,109332.0
2024-02-15 13:00:00,62.32,62.61,62.29,62.59,258660.0,61.3915,61.6771,61.3619,61.6574,258660.0
2024-02-15 13:10:00,62.59,62.8,62.57,62.79,110531.0,61.6574,61.8643,61.6377,61.8545,110531.0
2024-02-15 13:20:00,62.8,62.86,62.71,62.86,164566.0,61.8643,61.9234,61.7757,61.9234,164566.0
2024-02-15 13:30:00,62.86,62.94,62.72,62.8,129753.0,61.9234,62.0022,61.7855,61.8643,129753.0
2024-02-15 13:40:00,62.82,62.85,62.65,62.71,125404.0,61.884,61.9136,61.7166,61.7757,125404.0
2024-02-15 13:50:00,62.71,62.82,62.7,62.82,202298.0,61.7757,61.884,61.7658,61.884,202298.0
2024-02-15 14:00:00,62.83,62.98,62.78,62.89,126215.0,61.8939,62.0416,61.8446,61.953,126215.0
2024-02-15 14:10:00,62.9,62.91,62.68,62.91,233959.0,61.9628,61.9727,61.7461,61.9727,233959.0
2024-02-15 14:20:00,62.9,62.91,62.75,62.87,146447.0,61.9628,61.9727,61.8151,61.9333,146447.0
2024-02-15 14:30:00,62.87,62.96,62.84,62.9,83710.0,61.9333,62.0219,61.9037,61.9628,83710.0
2024-02-15 14:40:00,62.9,63.04,62.86,63.04,86081.0,61.9628,62.1007,61.9234,62.1007,86081.0
2024-02-15 14:50:00,63.05,63.13,62.95,63.0,144111.0,62.1106,62.1894,62.0121,62.0613,144111.0
2024-02-15 15:00:00,63.0,63.01,62.85,62.87,192064.0,62.0613,62.0712,61.9136,61.9333,192064.0
2024-02-15 15:10:00,62.88,63.02,62.87,62.89,92759.0,61.9431,62.081,61.9333,61.953,92759.0
2024-02-15 15:20:00,62.89,62.93,62.75,62.92,143851.0,61.953,61.9924,61.8151,61.9825,143851.0
2024-02-15 15:30:00,62.91,62.96,62.8,62.8,91603.0,61.9727,62.0219,61.8643,61.8643,91603.0
2024-02-15 15:40:00,62.8,62.85,62.74,62.77,96145.0,61.8643,61.9136,61.8052,61.8348,96145.0
2024-02-15 15:50:00,62.78,63.08,62.77,63.05,634602.0,61.8446,62.1401,61.8348,62.1106,634602.0
2024-02-16 09:30:00,62.94,63.0,62.59,62.62,208890.0,62.0022,62.0613,61.6574,61.687,208890.0
2024-02-16 09:40:00,62.63,62.7,62.56,62.63,145023.0,61.6968,61.7658,61.6279,61.6968,145023.0
2024-02-16 09:50:00,62.62,62.63,62.02,62.16,328521.0,61.687,61.6968,61.0959,61.2339,328521.0
2024-02-16 10:00:00,62.15,62.32,61.81,62.31,407474.0,61.224,61.3915,60.8891,61.3816,407474.0
2024-02-16 10:10:00,62.3,62.47,62.26,62.46,131650.0,61.3718,61.5392,61.3324,61.5294,131650.0
2024-02-16 10:20:00,62.44,62.45,62.18,62.38,151649.0,61.5097,61.5195,61.2536,61.4506,151649.0
2024-02-16 10:30:00,62.38,62.59,62.22,62.59,103054.0,61.4506,61.6574,61.293,61.6574,103054.0
2024-02-16 10:40:00,62.58,62.72,62.52,62.52,115244.0,61.6476,61.7855,61.5885,61.5885,115244.0
2024-02-16 10:50:00,62.53,62.71,62.53,62.59,74172.0,61.5983,61.7757,61.5983,61.6574,74172.0
2024-02-16 11:00:00,62.64,62.81,62.64,62.8,105460.0,61.7067,61.8742,61.7067,61.8643,105460.0
2024-02-16 11:10:00,62.8,62.99,62.76,62.95,88811.0,61.8643,62.0515,61.8249,62.0121,88811.0
2024-02-16 11:20:00,62.96,63.06,62.96,63.02,68149.0,62.0219,62.1204,62.0219,62.081,68149.0
2024-02-16 11:30:00,63.02,63.1,62.91,62.99,135241.0,62.081,62.1598,61.9727,62.0515,135241.0
2024-02-16 11:40:00,63.01,63.18,63.01,63.07,132122.0,62.0712,62.2387,62.0712,62.1303,132122.0
2024-02-16 11:50:00,63.06,63.21,63.03,63.12,121328.0,62.1204,62.2682,62.0909,62.1795,121328.0
2024-02-16 12:00:00,63.12,63.17,63.02,63.03,139919.0,62.1795,62.2288,62.081,62.0909,139919.0
2024-02-16 12:10:00,63.04,63.05,62.96,63.01,69087.0,62.1007,62.1106,62.0219,62.0712,69087.0
2024-02-16 12:20:00,63.0,63.13,62.96,63.12,36031.0,62.0613,62.1894,62.0219,62.1795,36031.0
2024-02-16 12:30:00,63.13,63.15,62.98,63.03,42426.0,62.1894,62.2091,62.0416,62.0909,42426.0
2024-02-16 12:40:00,63.02,63.08,62.98,63.07,54744.0,62.081,62.1401,62.0416,62.1303,54744.0
2024-02-16 12:50:00,63.07,63.07,62.92,62.97,62975.0,62.1303,62.1303,61.9825,62.0318,62975.0
2024-02-16 13:00:00,62.97,62.97,62.64,62.72,264946.0,62.0318,62.0318,61.7067,61.7855,264946.0
2024-02-16 13:10:00,62.72,62.76,62.56,62.69,112901.0,61.7855,61.8249,61.6279,61.756,112901.0
2024-02-16 13:20:00,62.69,62.99,62.68,62.89,261541.0,61.756,62.0515,61.7461,61.953,261541.0
2024-02-16 13:30:00,62.93,63.01,62.89,63.0,74459.0,61.9924,62.0712,61.953,62.0613,74459.0
2024-02-16 13:40:00,63.01,63.08,62.97,63.04,72978.0,62.0712,62.1401,62.0318,62.1007,72978.0
2024-02-16 13:50:00,63.05,63.18,63.04,63.18,46220.0,62.1106,62.2387,62.1007,62.2387,46220.0
2024-02-16 14:00:00,63.2,63.33,63.18,63.31,141534.0,62.2584,62.3864,62.2387,62.3667,141534.0
2024-02-16 14:10:00,63.31,63.36,63.26,63.27,56419.0,62.3667,62.416,62.3175,62.3273,56419.0
2024-02-16 14:20:00,63.28,63.32,63.24,63.28,157851.0,62.3372,62.3766,62.2978,62.3372,157851.0
2024-02-16 14:30:00,63.27,63.3,63.02,63.09,214522.0,62.3273,62.3569,62.081,62.15,214522.0
2024-02-16 14:40:00,63.08,63.13,62.27,62.47,389783.0,62.1401,62.1894,61.3422,61.5392,389783.0
2024-02-16 14:50:00,62.45,62.5,62.29,62.5,313080.0,61.5195,61.5688,61.3619,61.5688,313080.0
2024-02-16 15:00:00,62.49,62.57,62.38,62.41,109242.0,61.5589,61.6377,61.4506,61.4801,109242.0
2024-02-16 15:10:00,62.43,62.46,62.29,62.45,121342.0,61.4998,61.5294,61.3619,61.5195,121342.0
2024-02-16 15:20:00,62.45,62.56,62.37,62.51,129713.0,61.5195,61.6279,61.4407,61.5786,129713.0
2024-02-16 15:30:00,62.51,62.54,62.32,62.34,172215.0,61.5786,61.6082,61.3915,61.4112,172215.0
2024-02-16 15:40:00,62.35,62.35,61.92,61.92,247932.0,61.421,61.421,60.9974,60.9974,247932.0
2024-02-16 15:50:00,61.93,62.21,61.9,62.09,547780.0,61.0073,61.2831,60.9777,61.1649,547780.0
2024-02-20 09:30:00,61.39,61.66,61.2,61.22,293359.0,60.4753,60.7413,60.2882,60.3079,293359.0
2024-02-20 09:40:00,61.24,61.24,60.92,61.03,258241.0,60.3276,60.3276,60.0123,60.1207,258241.0
2024-02-20 09:50:00,61.01,61.16,60.83,61.03,245810.0,60.101,60.2488,59.9237,60.1207,245810.0
2024-02-20 10:00:00,61.01,61.03,60.83,60.91,265480.0,60.101,60.1207,59.9237,60.0025,265480.0
2024-02-20 10:10:00,60.91,60.95,60.72,60.83,285913.0,60.0025,60.0419,59.8153,59.9237,285913.0
2024-02-20 10:20:00,60.83,61.01,60.77,60.85,132695.0,59.9237,60.101,59.8646,59.9434,132695.0
2024-02-20 10:30:00,60.84,60.86,60.66,60.79,112148.0,59.9335,59.9532,59.7562,59.8843,112148.0
2024-02-20 10:40:00,60.79,61.02,60.77,60.98,114776.0,59.8843,60.1108,59.8646,60.0714,114776.0
2024-02-20 10:50:00,60.98,61.15,60.98,61.13,239532.0,60.0714,60.2389,60.0714,60.2192,239532.0
2024-02-20 11:00:00,61.15,61.24,61.05,61.05,92174.0,60.2389,60.3276,60.1404,60.1404,92174.0
2024-02-20 11:10:00,61.05,61.15,60.99,61.05,101304.0,60.1404,60.2389,60.0813,60.1404,101304.0
2024-02-20 11:20:00,61.03,61.12,60.97,61.08,120940.0,60.1207,60.2093,60.0616,60.1699,120940.0
2024-02-20 11:30:00,61.11,61.13,60.81,60.9,100089.0,60.1995,60.2192,59.904,59.9926,100089.0
2024-02-20 11:40:00,60.89,60.96,60.86,60.91,47918.0,59.9828,60.0517,59.9532,60.0025,47918.0
2024-02-20 11:50:00,60.9,60.92,60.65,60.66,180174.0,59.9926,60.0123,59.7463,59.7562,180174.0
2024-02-20 12:00:00,60.66,60.67,60.44,60.47,164598.0,59.7562,59.7661,59.5395,59.569,164598.0
2024-02-20 12:10:00,60.47,60.55,60.31,60.36,85160.0,59.569,59.6478,59.4114,59.4607,85160.0
2024-02-20 12:20:00,60.34,60.43,60.31,60.39,77433.0,59.441,59.5296,59.4114,59.4902,77433.0
2024-02-20 12:30:00,60.4,60.56,60.18,60.24,168154.0,59.5001,59.6577,59.2834,59.3425,168154.0
2024-02-20 12:40:00,60.23,60.56,60.23,60.44,128089.0,59.3326,59.6577,59.3326,59.5395,128089.0
2024-02-20 12:50:00,60.44,60.61,60.38,60.57,56885.0,59.5395,59.7069,59.4804,59.6675,56885.0
2024-02-20 13:00:00,60.57,60.62,60.44,60.56,50036.0,59.6675,59.7168,59.5395,59.6577,50036.0
2024-02-20 13:10:00,60.56,60.58,60.36,60.58,120937.0,59.6577,59.6774,59.4607,59.6774,120937.0
2024-02-20 13:20:00,60.57,60.73,60.39,60.46,117266.0,59.6675,59.8252,59.4902,59.5592,117266.0
2024-02-20 13:30:00,60.45,60.47,60.3,60.44,183311.0,59.5493,59.569,59.4016,59.5395,183311.0
2024-02-20 13:40:00,60.43,60.67,60.41,60.58,74045.0,59.5296,59.7661,59.5099,59.6774,74045.0
2024-02-20 13:50:00,60.59,60.73,60.57,60.72,62809.0,59.6872,59.8252,59.6675,59.8153,62809.0
2024-02-20 14:00:00,60.71,60.75,60.57,60.68,107386.0,59.8055,59.8449,59.6675,59.7759,107386.0
2024-02-20 14:10:00,60.67,60.78,60.47,60.77,119756.0,59.7661,59.8744,59.569,59.8646,119756.0
2024-02-20 14:20:00,60.76,60.77,60.53,60.76,78778.0,59.8547,59.8646,59.6281,59.8547,78778.0
2024-02-20 14:30:00,60.75,60.79,60.64,60.72,108991.0,59.8449,59.8843,59.7365,59.8153,108991.0
2024-02-20 14:40:00,60.73,61.01,60.72,61.01,138216.0,59.8252,60.101,59.8153,60.101,138216.0
2024-02-20 14:50:00,61.02,61.06,60.92,61.02,110957.0,60.1108,60.1502,60.0123,60.1108,110957.0
2024-02-20 15:00:00,61.03,61.06,60.86,61.04,68610.0,60.1207,60.1502,59.9532,60.1305,68610.0
2024-02-20 15:10:00,61.05,61.08,60.91,60.91,55833.0,60.1404,60.1699,60.0025,60.0025,55833.0
2024-02-20 15:20:00,60.91,61.07,60.86,61.03,39051.0,60.0025,60.1601,59.9532,60.1207,39051.0
2024-02-20 15:30:00,61.06,61.07,60.43,60.58,478545.0,60.1502,60.1601,59.5296,59.6774,478545.0
2024-02-20 15:40:00,60.58,60.84,60.56,60.76,106671.0,59.6774,59.9335,59.6577,59.8547,106671.0
2024-02-20 15:50:00,60.76,61.07,60.66,61.06,438353.0,59.8547,60.1601,59.7562,60.1502,438353.0
2024-02-21 09:30:00,60.51,60.62,60.37,60.6,176964.0,59.6084,59.7168,59.4705,59.6971,176964.0
2024-02-21 09:40:00,60.57,60.61,60.34,60.42,82968.0,59.6675,59.7069,59.441,59.5198,82968.0
2024-02-21 09:50:00,60.42,60.53,60.39,60.46,91299.0,59.5198,59.6281,59.4902,59.5592,91299.0
2024-02-21 10:00:00,60.47,60.77,60.45,60.69,94863.0,59.569,59.8646,59.5493,59.7858,94863.0
2024-02-21 10:10:00,60.69,60.74,60.59,60.67,48126.0,59.7858,59.835,59.6872,59.7661,48126.0
2024-02-21 10:20:00,60.68,60.71,60.5,60.51,84501.0,59.7759,59.8055,59.5986,59.6084,84501.0
2024-02-21 10:30:00,60.51,60.53,60.4,60.51,61556.0,59.6084,59.6281,59.5001,59.6084,61556.0
2024-02-21 10:40:00,60.51,60.57,60.4,60.54,57398.0,59.6084,59.6675,59.5001,59.638,57398.0
2024-02-21 10:50:00,60.55,60.56,60.47,60.47,21608.0,59.6478,59.6577,59.569,59.569,21608.0
2024-02-21 11:00:00,60.49,60.72,60.48,60.7,62308.0,59.5887,59.8153,59.5789,59.7956,62308.0
2024-02-21 11:10:00,60.69,60.85,60.68,60.79,116453.0,59.7858,59.9434,59.7759,59.8843,116453.0
2024-02-21 11:20:00,60.79,60.81,60.64,60.68,43063.0,59.8843,59.904,59.7365,59.7759,43063.0
2024-02-21 11:30:00,60.7,60.71,60.57,60.65,105939.0,59.7956,59.8055,59.6675,59.7463,105939.0
2024-02-21 11:40:00,60.62,60.68,60.59,60.66,26450.0,59.7168,59.7759,59.6872,59.7562,26450.0
2024-02-21 11:50:00,60.68,60.79,60.68,60.74,37921.0,59.7759,59.8843,59.7759,59.835,37921.0
2024-02-21 12:00:00,60.74,60.75,60.39,60.45,129662.0,59.835,59.8449,59.4902,59.5493,129662.0
2024-02-21 12:10:00,60.43,60.48,60.34,60.47,120908.0,59.5296,59.5789,59.441,59.569,120908.0
2024-02-21 12:20:00,60.47,60.51,60.39,60.39,66396.0,59.569,59.6084,59.4902,59.4902,66396.0
2024-02-21 12:30:00,60.4,60.45,60.36,60.42,22473.0,59.5001,59.5493,59.4607,59.5198,22473.0
2024-02-21 12:40:00,60.43,60.49,60.23,60.47,104747.0,59.5296,59.5887,59.3326,59.569,104747.0
2024-02-21 12:50:00,60.48,60.6,60.48,60.59,40223.0,59.5789,59.6971,59.5789,59.6872,40223.0
2024-02-21 13:00:00,60.58,60.58,60.16,60.42,328986.0,59.6774,59.6774,59.2636,59.5198,328986.0
2024-02-21 13:10:00,60.43,60.64,60.43,60.56,146849.0,59.5296,59.7365,59.5296,59.6577,146849.0
2024-02-21 13:20:00,60.6,60.6,60.44,60.47,76869.0,59.6971,59.6971,59.5395,59.569,76869.0
2024-02-21 13:30:00,60.48,60.54,60.41,60.51,26122.0,59.5789,59.638,59.5099,59.6084,26122.0
2024-02-21 13:40:00,60.5,60.57,60.46,60.56,37154.0,59.5986,59.6675,59.5592,59.6577,37154.0
2024-02-21 13:50:00,60.56,60.57,60.44,60.49,38031.0,59.6577,59.6675,59.5395,59.5887,38031.0
2024-02-21 14:00:00,60.49,60.77,60.29,60.64,140866.0,59.5887,59.8646,59.3917,59.7365,140866.0
2024-02-21 14:10:00,60.64,60.66,60.4,60.45,81282.0,59.7365,59.7562,59.5001,59.5493,81282.0
2024-02-21 14:20:00,60.45,60.5,60.09,60.25,133263.0,59.5493,59.5986,59.1947,59.3523,133263.0
2024-02-21 14:30:00,60.25,60.29,60.02,60.09,116062.0,59.3523,59.3917,59.1257,59.1947,116062.0
2024-02-21 14:40:00,60.07,60.14,59.97,60.13,163376.0,59.175,59.2439,59.0765,59.2341,163376.0
2024-02-21 14:50:00,60.13,60.27,60.1,60.23,66344.0,59.2341,59.372,59.2045,59.3326,66344.0
2024-02-21 15:00:00,60.2,60.24,60.03,60.04,88240.0,59.3031,59.3425,59.1356,59.1454,88240.0
2024-02-21 15:10:00,60.05,60.16,59.91,60.01,86836.0,59.1553,59.2636,59.0174,59.1159,86836.0
2024-02-21 15:20:00,60.01,60.19,59.83,60.15,98522.0,59.1159,59.2932,58.9386,59.2538,98522.0
2024-02-21 15:30:00,60.16,60.76,60.16,60.69,212278.0,59.2636,59.8547,59.2636,59.7858,212278.0
2024-02-21 15:40:00,60.7,60.89,60.68,60.79,201047.0,59.7956,59.9828,59.7759,59.8843,201047.0
2024-02-21 15:50:00,60.8,61.24,60.79,61.18,723154.0,59.8941,60.3276,59.8843,60.2685,723154.0
2024-02-22 09:30:00,63.61,63.68,63.27,63.45,607949.0,62.6622,62.7312,62.3273,62.5046,607949.0
2024-02-22 09:40:00,63.45,64.02,63.42,63.98,427363.0,62.5046,63.0661,62.4751,63.0267,427363.0
2024-02-22 09:50:00,63.99,64.16,63.8,64.0,231559.0,63.0366,63.2041,62.8494,63.0464,231559.0
2024-02-22 10:00:00,64.01,64.1,63.87,63.92,276434.0,63.0563,63.1449,62.9184,62.9676,276434.0
2024-02-22 10:10:00,63.92,64.08,63.85,63.91,197484.0,62.9676,63.1252,62.8987,62.9578,197484.0
2024-02-22 10:20:00,63.91,64.14,63.86,64.13,169888.0,62.9578,63.1843,62.9085,63.1745,169888.0
2024-02-22 10:30:00,64.14,64.26,64.04,64.06,211416.0,63.1843,63.3026,63.0858,63.1055,211416.0
2024-02-22 10:40:00,64.07,64.12,63.82,63.85,124955.0,63.1154,63.1646,62.8691,62.8987,124955.0
2024-02-22 10:50:00,63.86,63.95,63.84,63.91,59310.0,62.9085,62.9972,62.8888,62.9578,59310.0
2024-02-22 11:00:00,63.92,64.04,63.83,63.92,131890.0,62.9676,63.0858,62.879,62.9676,131890.0
2024-02-22 11:10:00,63.94,64.24,63.94,64.19,118766.0,62.9873,63.2829,62.9873,63.2336,118766.0
2024-02-22 11:20:00,64.2,64.24,64.11,64.14,57051.0,63.2435,63.2829,63.1548,63.1843,57051.0
2024-02-22 11:30:00,64.15,64.32,64.15,64.25,152415.0,63.1942,63.3617,63.1942,63.2927,152415.0
2024-02-22 11:40:00,64.25,64.3,64.01,64.08,158575.0,63.2927,63.342,63.0563,63.1252,158575.0
2024-02-22 11:50:00,64.09,64.15,64.05,64.09,78463.0,63.1351,63.1942,63.0957,63.1351,78463.0
2024-02-22 12:00:00,64.08,64.25,63.97,64.23,106561.0,63.1252,63.2927,63.0169,63.273,106561.0
2024-02-22 12:10:00,64.23,64.25,64.12,64.24,53845.0,63.273,63.2927,63.1646,63.2829,53845.0
2024-02-22 12:20:00,64.24,64.38,64.23,64.34,118292.0,63.2829,63.4208,63.273,63.3814,118292.0
2024-02-22 12:30:00,64.36,64.42,64.33,64.34,100391.0,63.4011,63.4602,63.3715,63.3814,100391.0
2024-02-22 12:40:00,64.33,64.38,64.22,64.36,45338.0,63.3715,63.4208,63.2632,63.4011,45338.0
2024-02-22 12:50:00,64.37,64.55,64.36,64.53,119587.0,63.4109,63.5882,63.4011,63.5685,119587.0
2024-02-22 13:00:00,64.53,64.58,64.44,64.57,80142.0,63.5685,63.6178,63.4799,63.6079,80142.0
2024-02-22 13:10:00,64.56,64.57,64.4,64.51,93589.0,63.5981,63.6079,63.4405,63.5488,93589.0
2024-02-22 13:20:00,64.52,64.68,64.51,64.67,88658.0,63.5587,63.7163,63.5488,63.7065,88658.0
2024-02-22 13:30:00,64.67,64.76,64.65,64.75,117250.0,63.7065,63.7951,63.6868,63.7853,117250.0
2024-02-22 13:40:00,64.77,64.82,64.75,64.8,106076.0,63.805,63.8542,63.7853,63.8345,106076.0
2024-02-22 13:50:00,64.79,64.83,64.71,64.83,81479.0,63.8247,63.8641,63.7459,63.8641,81479.0
2024-02-22 14:00:00,64.82,65.0,64.81,64.92,138460.0,63.8542,64.0315,63.8444,63.9527,138460.0
2024-02-22 14:10:00,64.94,65.1,64.91,65.05,166634.0,63.9724,64.13,63.9429,64.0808,166634.0
2024-02-22 14:20:00,65.05,65.28,65.05,65.27,153191.0,64.0808,64.3074,64.0808,64.2975,153191.0
2024-02-22 14:30:00,65.27,65.29,64.97,65.03,123870.0,64.2975,64.3172,64.002,64.0611,123870.0
2024-02-22 14:40:00,65.03,65.05,64.89,64.93,79272.0,64.0611,64.0808,63.9232,63.9626,79272.0
2024-02-22 14:50:00,64.92,64.98,64.7,64.81,221959.0,63.9527,64.0118,63.736,63.8444,221959.0
2024-02-22 15:00:00,64.81,65.02,64.77,64.86,100216.0,63.8444,64.0512,63.805,63.8936,100216.0
2024-02-22 15:10:00,64.87,65.04,64.81,65.03,86834.0,63.9035,64.0709,63.8444,64.0611,86834.0
2024-02-22 15:20:00,65.03,65.11,64.99,65.01,110253.0,64.0611,64.1399,64.0217,64.0414,110253.0
2024-02-22 15:30:00,65.01,65.14,64.86,65.12,327102.0,64.0414,64.1695,63.8936,64.1497,327102.0
2024-02-22 15:40:00,65.14,65.22,64.96,64.99,174672.0,64.1695,64.2483,63.9921,64.0217,174672.0
2024-02-22 15:50:00,64.98,65.22,64.91,64.93,492465.0,64.0118,64.2483,63.9429,63.9626,492465.0
2024-02-23 09:30:00,65.56,65.81,65.52,65.75,345367.0,64.5832,64.8295,64.5438,64.7704,345367.0
2024-02-23 09:40:00,65.75,65.91,65.71,65.77,217565.0,64.7704,64.928,64.731,64.7901,217565.0
2024-02-23 09:50:00,65.78,65.9,65.53,65.76,242171.0,64.7999,64.9181,64.5536,64.7802,242171.0
2024-02-23 10:00:00,65.77,65.78,65.57,65.7,136367.0,64.7901,64.7999,64.593,64.7211,136367.0
2024-02-23 10:10:00,65.7,65.83,65.65,65.72,122909.0,64.7211,64.8492,64.6719,64.7408,122909.0
2024-02-23 10:20:00,65.72,65.79,65.56,65.56,127989.0,64.7408,64.8098,64.5832,64.5832,127989.0
2024-02-23 10:30:00,65.58,65.71,65.49,65.68,122821.0,64.6029,64.731,64.5142,64.7014,122821.0
2024-02-23 10:40:00,65.67,65.72,65.38,65.41,130371.0,64.6916,64.7408,64.4059,64.4354,130371.0
2024-02-23 10:50:00,65.4,65.52,65.26,65.36,183733.0,64.4256,64.5438,64.2877,64.3862,183733.0
2024-02-23 11:00:00,65.37,65.39,64.89,64.95,346495.0,64.396,64.4157,63.9232,63.9823,346495.0
2024-02-23 11:10:00,64.97,64.98,64.75,64.91,192025.0,64.002,64.0118,63.7853,63.9429,192025.0
2024-02-23 11:20:00,64.91,65.18,64.91,65.15,95611.0,63.9429,64.2089,63.9429,64.1793,95611.0
2024-02-23 11:30:00,65.16,65.23,65.0,65.22,107020.0,64.1892,64.2581,64.0315,64.2483,107020.0
2024-02-23 11:40:00,65.24,65.24,65.08,65.12,119128.0,64.268,64.268,64.1103,64.1497,119128.0
2024-02-23 11:50:00,65.12,65.3,65.1,65.3,91105.0,64.1497,64.3271,64.13,64.3271,91105.0
2024-02-23 12:00:00,65.29,65.44,65.26,65.41,70869.0,64.3172,64.465,64.2877,64.4354,70869.0
2024-02-23 12:10:00,65.43,65.47,65.24,65.29,116387.0,64.4551,64.4945,64.268,64.3172,116387.0
2024-02-23 12:20:00,65.35,65.39,65.11,65.19,88695.0,64.3763,64.4157,64.1399,64.2187,88695.0
2024-02-23 12:30:00,65.15,65.32,65.01,65.3,91713.0,64.1793,64.3468,64.0414,64.3271,91713.0
2024-02-23 12:40:00,65.3,65.32,65.1,65.32,75244.0,64.3271,64.3468,64.13,64.3468,75244.0
2024-02-23 12:50:00,65.31,65.35,65.23,65.32,25122.0,64.3369,64.3763,64.2581,64.3468,25122.0
2024-02-23 13:00:00,65.33,65.34,65.22,65.25,35166.0,64.3566,64.3665,64.2483,64.2778,35166.0
2024-02-23 13:10:00,65.25,65.43,65.25,65.43,33201.0,64.2778,64.4551,64.2778,64.4551,33201.0
2024-02-23 13:20:00,65.43,65.47,65.41,65.43,45227.0,64.4551,64.4945,64.4354,64.4551,45227.0
2024-02-23 13:30:00,65.44,65.5,65.35,65.42,53158.0,64.465,64.5241,64.3763,64.4453,53158.0
2024-02-23 13:40:00,65.42,65.45,65.29,65.36,49847.0,64.4453,64.4748,64.3172,64.3862,49847.0
2024-02-23 13:50:00,65.37,65.37,65.24,65.29,61283.0,64.396,64.396,64.268,64.3172,61283.0
2024-02-23 14:00:00,65.3,65.32,65.12,65.2,148906.0,64.3271,64.3468,64.1497,64.2286,148906.0
2024-02-23 14:10:00,65.2,65.2,65.06,65.09,47490.0,64.2286,64.2286,64.0906,64.1202,47490.0
2024-02-23 14:20:00,65.09,65.15,64.95,65.0,69590.0,64.1202,64.1793,63.9823,64.0315,69590.0
2024-02-23 14:30:00,65.02,65.19,64.99,65.18,60320.0,64.0512,64.2187,64.0217,64.2089,60320.0
2024-02-23 14:40:00,65.19,65.19,65.08,65.13,42253.0,64.2187,64.2187,64.1103,64.1596,42253.0
2024-02-23 14:50:00,65.12,65.23,65.05,65.22,90670.0,64.1497,64.2581,64.0808,64.2483,90670.0
2024-02-23 15:00:00,65.22,65.3,65.04,65.06,82022.0,64.2483,64.3271,64.0709,64.0906,82022.0
2024-02-23 15:10:00,65.06,65.19,65.02,65.16,110178.0,64.0906,64.2187,64.0512,64.1892,110178.0
2024-02-23 15:20:00,65.17,65.2,65.03,65.06,103301.0,64.199,64.2286,64.0611,64.0906,103301.0
2024-02-23 15:30:00,65.06,65.24,64.98,65.17,169267.0,64.0906,64.268,64.0118,64.199,169267.0
2024-02-23 15:40:00,65.18,65.33,65.12,65.32,134196.0,64.2089,64.3566,64.1497,64.3468,134196.0
2024-02-23 15:50:00,65.34,65.38,65.01,65.03,644667.0,64.3665,64.4059,64.0414,64.0611,644667.0
2024-02-26 09:30:00,65.17,65.35,65.13,65.24,181840.0,64.199,64.3763,64.1596,64.268,181840.0
2024-02-26 09:40:00,65.27,65.3,64.97,65.11,132622.0,64.2975,64.3271,64.002,64.1399,132622.0
2024-02-26 09:50:00,65.13,65.2,65.06,65.15,126275.0,64.1596,64.2286,64.0906,64.1793,126275.0
2024-02-26 10:00:00,65.15,65.26,65.04,65.19,122980.0,64.1793,64.2877,64.0709,64.2187,122980.0
2024-02-26 10:10:00,65.19,65.22,65.0,65.09,65314.0,64.2187,64.2483,64.0315,64.1202,65314.0
2024-02-26 10:20:00,65.08,65.16,65.02,65.04,61123.0,64.1103,64.1892,64.0512,64.0709,61123.0
2024-02-26 10:30:00,65.05,65.18,64.95,65.04,120752.0,64.0808,64.2089,63.9823,64.0709,120752.0
2024-02-26 10:40:00,65.04,65.07,64.92,64.94,65063.0,64.0709,64.1005,63.9527,63.9724,65063.0
2024-02-26 10:50:00,64.93,65.0,64.84,64.87,61468.0,63.9626,64.0315,63.8739,63.9035,61468.0
2024-02-26 11:00:00,64.88,64.92,64.7,64.78,106051.0,63.9133,63.9527,63.736,63.8148,106051.0
2024-02-26 11:10:00,64.78,64.95,64.76,64.88,78880.0,63.8148,63.9823,63.7951,63.9133,78880.0
2024-02-26 11:20:00,64.86,64.89,64.69,64.84,69087.0,63.8936,63.9232,63.7262,63.8739,69087.0
2024-02-26 11:30:00,64.82,64.9,64.77,64.88,82190.0,63.8542,63.933,63.805,63.9133,82190.0
2024-02-26 11:40:00,64.9,64.95,64.85,64.95,43381.0,63.933,63.9823,63.8838,63.9823,43381.0
2024-02-26 11:50:00,64.95,65.02,64.94,64.96,92882.0,63.9823,64.0512,63.9724,63.9921,92882.0
2024-02-26 12:00:00,64.96,64.96,64.8,64.83,150669.0,63.9921,63.9921,63.8345,63.8641,150669.0
2024-02-26 12:10:00,64.82,64.93,64.81,64.87,46485.0,63.8542,63.9626,63.8444,63.9035,46485.0
2024-02-26 12:20:00,64.86,65.02,64.86,64.99,46613.0,63.8936,64.0512,63.8936,64.0217,46613.0
2024-02-26 12:30:00,64.99,65.02,64.84,64.86,44634.0,64.0217,64.0512,63.8739,63.8936,44634.0
2024-02-26 12:40:00,64.86,64.9,64.78,64.8,30235.0,63.8936,63.933,63.8148,63.8345,30235.0
2024-02-26 12:50:00,64.82,64.84,64.73,64.79,48054.0,63.8542,63.8739,63.7656,63.8247,48054.0
2024-02-26 13:00:00,64.8,64.85,64.65,64.83,103314.0,63.8345,63.8838,63.6868,63.8641,103314.0
2024-02-26 13:10:00,64.84,64.91,64.73,64.73,41321.0,63.8739,63.9429,63.7656,63.7656,41321.0
2024-02-26 13:20:00,64.73,64.74,64.47,64.53,168777.0,63.7656,63.7754,63.5094,63.5685,168777.0
2024-02-26 13:30:00,64.54,64.59,64.31,64.45,250451.0,63.5784,63.6276,63.3518,63.4897,250451.0
2024-02-26 13:40:00,64.47,64.6,64.47,64.52,65484.0,63.5094,63.6375,63.5094,63.5587,65484.0
2024-02-26 13:50:00,64.53,64.64,64.45,64.64,53583.0,63.5685,63.6769,63.4897,63.6769,53583.0
2024-02-26 14:00:00,64.64,64.79,64.64,64.68,113496.0,63.6769,63.8247,63.6769,63.7163,113496.0
2024-02-26 14:10:00,64.67,64.7,64.5,64.58,108125.0,63.7065,63.736,63.539,63.6178,108125.0
2024-02-26 14:20:00,64.58,64.76,64.54,64.74,42390.0,63.6178,63.7951,63.5784,63.7754,42390.0
2024-02-26 14:30:00,64.75,64.83,64.61,64.68,107195.0,63.7853,63.8641,63.6473,63.7163,107195.0
2024-02-26 14:40:00,64.69,64.71,64.57,64.64,54060.0,63.7262,63.7459,63.6079,63.6769,54060.0
2024-02-26 14:50:00,64.63,64.76,64.58,64.59,39773.0,63.667,63.7951,63.6178,63.6276,39773.0
2024-02-26 15:00:00,64.6,64.67,64.56,64.67,58577.0,63.6375,63.7065,63.5981,63.7065,58577.0
2024-02-26 15:10:00,64.67,64.8,64.59,64.61,95387.0,63.7065,63.8345,63.6276,63.6473,95387.0
2024-02-26 15:20:00,64.63,64.65,64.56,64.63,101649.0,63.667,63.6868,63.5981,63.667,101649.0
2024-02-26 15:30:00,64.64,64.67,64.41,64.51,103737.0,63.6769,63.7065,63.4503,63.5488,103737.0
2024-02-26 15:40:00,64.5,64.59,64.43,64.59,146859.0,63.539,63.6276,63.47,63.6276,146859.0
2024-02-26 15:50:00,64.59,64.64,64.25,64.31,323200.0,63.6276,63.6769,63.2927,63.3518,323200.0
2024-02-27 09:30:00,64.55,64.55,64.2,64.24,217576.0,63.5882,63.5882,63.2435,63.2829,217576.0
2024-02-27 09:40:00,64.23,64.26,64.09,64.21,147548.0,63.273,63.3026,63.1351,63.2533,147548.0
2024-02-27 09:50:00,64.24,64.34,64.14,64.31,75460.0,63.2829,63.3814,63.1843,63.3518,75460.0
2024-02-27 10:00:00,64.31,64.49,64.13,64.22,228027.0,63.3518,63.5291,63.1745,63.2632,228027.0
2024-02-27 10:10:00,64.22,64.38,64.2,64.38,77259.0,63.2632,63.4208,63.2435,63.4208,77259.0
2024-02-27 10:20:00,64.38,64.43,64.24,64.36,59355.0,63.4208,63.47,63.2829,63.4011,59355.0
2024-02-27 10:30:00,64.37,64.38,64.22,64.23,32825.0,63.4109,63.4208,63.2632,63.273,32825.0
2024-02-27 10:40:00,64.2,64.36,64.11,64.3,89435.0,63.2435,63.4011,63.1548,63.342,89435.0
2024-02-27 10:50:00,64.33,64.39,64.24,64.31,33756.0,63.3715,63.4306,63.2829,63.3518,33756.0
2024-02-27 11:00:00,64.33,64.33,64.21,64.21,84837.0,63.3715,63.3715,63.2533,63.2533,84837.0
2024-02-27 11:10:00,64.21,64.28,64.13,64.2,30275.0,63.2533,63.3223,63.1745,63.2435,30275.0
2024-02-27 11:20:00,64.18,64.27,64.13,64.15,15235.0,63.2238,63.3124,63.1745,63.1942,15235.0
2024-02-27 11:30:00,64.14,64.24,64.07,64.17,48186.0,63.1843,63.2829,63.1154,63.2139,48186.0
2024-02-27 11:40:00,64.17,64.18,64.08,64.14,24764.0,63.2139,63.2238,63.1252,63.1843,24764.0
2024-02-27 11:50:00,64.19,64.26,64.18,64.24,68236.0,63.2336,63.3026,63.2238,63.2829,68236.0
2024-02-27 12:00:00,64.25,64.27,64.2,64.2,85942.0,63.2927,63.3124,63.2435,63.2435,85942.0
2024-02-27 12:10:00,64.21,64.23,64.1,64.13,41460.0,63.2533,63.273,63.1449,63.1745,41460.0
2024-02-27 12:20:00,64.14,64.18,64.01,64.1,260836.0,63.1843,63.2238,63.0563,63.1449,260836.0
2024-02-27 12:30:00,64.09,64.17,63.98,64.0,74260.0,63.1351,63.2139,63.0267,63.0464,74260.0
2024-02-27 12:40:00,63.99,64.06,63.95,64.0,140489.0,63.0366,63.1055,62.9972,63.0464,140489.0
2024-02-27 12:50:00,63.99,64.01,63.89,63.91,112616.0,63.0366,63.0563,62.9381,62.9578,112616.0
2024-02-27 13:00:00,63.9,64.08,63.8,64.04,288177.0,62.9479,63.1252,62.8494,63.0858,288177.0
2024-02-27 13:10:00,64.06,64.12,64.02,64.02,42528.0,63.1055,63.1646,63.0661,63.0661,42528.0
2024-02-27 13:20:00,64.02,64.16,63.98,63.98,65699.0,63.0661,63.2041,63.0267,63.0267,65699.0
2024-02-27 13:30:00,63.98,64.06,63.96,64.06,26087.0,63.0267,63.1055,63.007,63.1055,26087.0
2024-02-27 13:40:00,64.05,64.11,64.02,64.09,49568.0,63.0957,63.1548,63.0661,63.1351,49568.0
2024-02-27 13:50:00,64.09,64.22,64.07,64.18,105262.0,63.1351,63.2632,63.1154,63.2238,105262.0
2024-02-27 14:00:00,64.19,64.24,64.17,64.19,26103.0,63.2336,63.2829,63.2139,63.2336,26103.0
2024-02-27 14:10:00,64.22,64.44,64.21,64.41,78811.0,63.2632,63.4799,63.2533,63.4503,78811.0
2024-02-27 14:20:00,64.4,64.41,64.31,64.39,50412.0,63.4405,63.4503,63.3518,63.4306,50412.0
2024-02-27 14:30:00,64.4,64.48,64.39,64.43,61357.0,63.4405,63.5193,63.4306,63.47,61357.0
2024-02-27 14:40:00,64.43,64.48,64.31,64.38,82847.0,63.47,63.5193,63.3518,63.4208,82847.0
2024-02-27 14:50:00,64.37,64.53,64.33,64.53,51963.0,63.4109,63.5685,63.3715,63.5685,51963.0
2024-02-27 15:00:00,64.53,64.54,64.45,64.49,97842.0,63.5685,63.5784,63.4897,63.5291,97842.0
2024-02-27 15:10:00,64.5,64.55,64.37,64.4,96149.0,63.539,63.5882,63.4109,63.4405,96149.0
2024-02-27 15:20:00,64.38,64.6,64.36,64.57,107357.0,63.4208,63.6375,63.4011,63.6079,107357.0
2024-02-27 15:30:00,64.56,64.56,64.43,64.5,81061.0,63.5981,63.5981,63.47,63.539,81061.0
2024-02-27 15:40:00,64.49,64.59,64.46,64.59,93783.0,63.5291,63.6276,63.4996,63.6276,93783.0
2024-02-27 15:50:00,64.6,64.71,64.51,64.62,311239.0,63.6375,63.7459,63.5488,63.6572,311239.0
2024-02-28 09:30:00,63.99,64.12,63.86,64.08,179896.0,63.0366,63.1646,62.9085,63.1252,179896.0
2024-02-28 09:40:00,64.08,64.17,64.03,64.06,99161.0,63.1252,63.2139,63.076,63.1055,99161.0
2024-02-28 09:50:00,64.06,64.06,63.86,63.99,58767.0,63.1055,63.1055,62.9085,63.0366,58767.0
2024-02-28 10:00:00,63.99,64.16,63.96,64.15,116926.0,63.0366,63.2041,63.007,63.1942,116926.0
2024-02-28 10:10:00,64.15,64.24,64.12,64.14,66208.0,63.1942,63.2829,63.1646,63.1843,66208.0
2024-02-28 10:20:00,64.15,64.18,64.02,64.13,69754.0,63.1942,63.2238,63.0661,63.1745,69754.0
2024-02-28 10:30:00,64.09,64.32,64.09,64.28,34588.0,63.1351,63.3617,63.1351,63.3223,34588.0
2024-02-28 10:40:00,64.27,64.36,64.24,64.33,96788.0,63.3124,63.4011,63.2829,63.3715,96788.0
2024-02-28 10:50:00,64.34,64.44,64.3,64.43,45135.0,63.3814,63.4799,63.342,63.47,45135.0
2024-02-28 11:00:00,64.44,64.58,64.43,64.45,151911.0,63.4799,63.6178,63.47,63.4897,151911.0
2024-02-28 11:10:00,64.46,64.49,64.4,64.47,40245.0,63.4996,63.5291,63.4405,63.5094,40245.0
2024-02-28 11:20:00,64.49,64.52,64.4,64.45,33757.0,63.5291,63.5587,63.4405,63.4897,33757.0
2024-02-28 11:30:00,64.46,64.48,64.33,64.46,64380.0,63.4996,63.5193,63.3715,63.4996,64380.0
2024-02-28 11:40:00,64.46,64.54,64.44,64.48,23322.0,63.4996,63.5784,63.4799,63.5193,23322.0
2024-02-28 11:50:00,64.52,64.53,64.45,64.47,42255.0,63.5587,63.5685,63.4897,63.5094,42255.0
2024-02-28 12:00:00,64.46,64.51,64.4,64.4,50987.0,63.4996,63.5488,63.4405,63.4405,50987.0
2024-02-28 12:10:00,64.4,64.44,64.3,64.31,20857.0,63.4405,63.4799,63.342,63.3518,20857.0
2024-02-28 12:20:00,64.3,64.35,64.21,64.26,72575.0,63.342,63.3912,63.2533,63.3026,72575.0
2024-02-28 12:30:00,64.26,64.26,64.05,64.07,102145.0,63.3026,63.3026,63.0957,63.1154,102145.0
2024-02-28 12:40:00,64.06,64.25,64.05,64.23,36915.0,63.1055,63.2927,63.0957,63.273,36915.0
2024-02-28 12:50:00,64.23,64.26,64.18,64.2,32585.0,63.273,63.3026,63.2238,63.2435,32585.0
2024-02-28 13:00:00,64.2,64.23,64.05,64.13,40310.0,63.2435,63.273,63.0957,63.1745,40310.0
2024-02-28 13:10:00,64.09,64.33,64.09,64.29,76558.0,63.1351,63.3715,63.1351,63.3321,76558.0
2024-02-28 13:20:00,64.31,64.44,64.3,64.43,52918.0,63.3518,63.4799,63.342,63.47,52918.0
2024-02-28 13:30:00,64.45,64.53,64.45,64.51,30376.0,63.4897,63.5685,63.4897,63.5488,30376.0
2024-02-28 13:40:00,64.52,64.55,64.41,64.43,40621.0,63.5587,63.5882,63.4503,63.47,40621.0
2024-02-28 13:50:00,64.42,64.48,64.38,64.48,20250.0,63.4602,63.5193,63.4208,63.5193,20250.0
2024-02-28 14:00:00,64.49,64.51,64.31,64.33,57935.0,63.5291,63.5488,63.3518,63.3715,57935.0
2024-02-28 14:10:00,64.29,64.29,64.07,64.27,300050.0,63.3321,63.3321,63.1154,63.3124,300050.0
2024-02-28 14:20:00,64.26,64.3,64.16,64.16,34656.0,63.3026,63.342,63.2041,63.2041,34656.0
2024-02-28 14:30:00,64.15,64.15,63.97,64.07,88293.0,63.1942,63.1942,63.0169,63.1154,88293.0
2024-02-28 14:40:00,64.05,64.11,64.0,64.06,47050.0,63.0957,63.1548,63.0464,63.1055,47050.0
2024-02-28 14:50:00,64.04,64.2,63.93,64.19,73294.0,63.0858,63.2435,62.9775,63.2336,73294.0
2024-02-28 15:00:00,64.2,64.35,64.07,64.13,97541.0,63.2435,63.3912,63.1154,63.1745,97541.0
2024-02-28 15:10:00,64.12,64.18,64.07,64.16,27636.0,63.1646,63.2238,63.1154,63.2041,27636.0
2024-02-28 15:20:00,64.17,64.31,64.1,64.3,53478.0,63.2139,63.3518,63.1449,63.342,53478.0
2024-02-28 15:30:00,64.29,64.31,64.23,64.26,39211.0,63.3321,63.3518,63.273,63.3026,39211.0
2024-02-28 15:40:00,64.25,64.28,64.08,64.2,246928.0,63.2927,63.3223,63.1252,63.2435,246928.0
2024-02-28 15:50:00,64.17,64.33,64.0,64.33,252624.0,63.2139,63.3715,63.0464,63.3715,252624.0
2024-02-29 09:30:00,64.98,65.26,64.98,65.17,332200.0,64.0118,64.2877,64.0118,64.199,332200.0
2024-02-29 09:40:00,65.18,65.24,65.03,65.08,187610.0,64.2089,64.268,64.0611,64.1103,187610.0
2024-02-29 09:50:00,65.09,65.19,65.06,65.13,102111.0,64.1202,64.2187,64.0906,64.1596,102111.0
2024-02-29 10:00:00,65.15,65.22,64.98,65.05,175582.0,64.1793,64.2483,64.0118,64.0808,175582.0
2024-02-29 10:10:00,65.04,65.04,64.49,64.66,367113.0,64.0709,64.0709,63.5291,63.6966,367113.0
2024-02-29 10:20:00,64.67,64.86,64.65,64.84,108787.0,63.7065,63.8936,63.6868,63.8739,108787.0
2024-02-29 10:30:00,64.83,64.87,64.72,64.81,94357.0,63.8641,63.9035,63.7557,63.8444,94357.0
2024-02-29 10:40:00,64.81,64.86,64.56,64.85,94734.0,63.8444,63.8936,63.5981,63.8838,94734.0
2024-02-29 10:50:00,64.84,64.86,64.58,64.73,87814.0,63.8739,63.8936,63.6178,63.7656,87814.0
2024-02-29 11:00:00,64.73,64.8,64.54,64.75,96879.0,63.7656,63.8345,63.5784,63.7853,96879.0
2024-02-29 11:10:00,64.78,64.83,64.72,64.82,78680.0,63.8148,63.8641,63.7557,63.8542,78680.0
2024-02-29 11:20:00,64.83,64.83,64.63,64.63,63012.0,63.8641,63.8641,63.667,63.667,63012.0
2024-02-29 11:30:00,64.62,64.63,64.1,64.1,234798.0,63.6572,63.667,63.1449,63.1449,234798.0
2024-02-29 11:40:00,64.11,64.35,63.93,64.32,201928.0,63.1548,63.3912,62.9775,63.3617,201928.0
2024-02-29 11:50:00,64.34,64.48,64.31,64.43,79889.0,63.3814,63.5193,63.3518,63.47,79889.0
2024-02-29 12:00:00,64.42,64.59,64.38,64.44,61532.0,63.4602,63.6276,63.4208,63.4799,61532.0
2024-02-29 12:10:00,64.47,64.57,64.44,64.55,65773.0,63.5094,63.6079,63.4799,63.5882,65773.0
2024-02-29 12:20:00,64.55,64.59,64.37,64.39,94552.0,63.5882,63.6276,63.4109,63.4306,94552.0
2024-02-29 12:30:00,64.43,64.5,64.41,64.5,53581.0,63.47,63.539,63.4503,63.539,53581.0
2024-02-29 12:40:00,64.5,64.65,64.45,64.59,100366.0,63.539,63.6868,63.4897,63.6276,100366.0
2024-02-29 12:50:00,64.62,64.73,64.59,64.69,72997.0,63.6572,63.7656,63.6276,63.7262,72997.0
2024-02-29 13:00:00,64.7,64.79,64.7,64.78,48724.0,63.736,63.8247,63.736,63.8148,48724.0
2024-02-29 13:10:00,64.77,64.87,64.76,64.81,83737.0,63.805,63.9035,63.7951,63.8444,83737.0
2024-02-29 13:20:00,64.81,64.9,64.71,64.86,95436.0,63.8444,63.933,63.7459,63.8936,95436.0
2024-02-29 13:30:00,64.86,64.89,64.81,64.85,49799.0,63.8936,63.9232,63.8444,63.8838,49799.0
2024-02-29 13:40:00,64.84,64.84,64.76,64.79,36054.0,63.8739,63.8739,63.7951,63.8247,36054.0
2024-02-29 13:50:00,64.8,64.91,64.79,64.87,87564.0,63.8345,63.9429,63.8247,63.9035,87564.0
2024-02-29 14:00:00,64.87,64.93,64.8,64.87,113353.0,63.9035,63.9626,63.8345,63.9035,113353.0
2024-02-29 14:10:00,64.87,65.04,64.86,65.0,187005.0,63.9035,64.0709,63.8936,64.0315,187005.0
2024-02-29 14:20:00,65.0,65.05,64.74,64.83,123076.0,64.0315,64.0808,63.7754,63.8641,123076.0
2024-02-29 14:30:00,64.83,64.89,64.79,64.84,43119.0,63.8641,63.9232,63.8247,63.8739,43119.0
2024-02-29 14:40:00,64.84,64.85,64.63,64.73,190714.0,63.8739,63.8838,63.667,63.7656,190714.0
2024-02-29 14:50:00,64.75,64.85,64.66,64.85,95772.0,63.7853,63.8838,63.6966,63.8838,95772.0
2024-02-29 15:00:00,64.86,64.91,64.81,64.9,114074.0,63.8936,63.9429,63.8444,63.933,114074.0
2024-02-29 15:10:00,64.9,64.92,64.81,64.92,62696.0,63.933,63.9527,63.8444,63.9527,62696.0
2024-02-29 15:20:00,64.92,65.01,64.89,65.0,71133.0,63.9527,64.0414,63.9232,64.0315,71133.0
2024-02-29 15:30:00,65.0,65.11,64.99,65.11,165284.0,64.0315,64.1399,64.0217,64.1399,165284.0
2024-02-29 15:40:00,65.1,65.32,65.07,65.23,225829.0,64.13,64.3468,64.1005,64.2581,225829.0
2024-02-29 15:50:00,65.24,65.59,64.92,64.93,1232896.0,64.268,64.6127,63.9527,63.9626,1232896.0
2024-03-01 09:30:00,65.29,65.51,65.25,65.31,281170.0,64.3172,64.5339,64.2778,64.3369,281170.0
2024-03-01 09:40:00,65.32,65.35,65.15,65.26,149291.0,64.3468,64.3763,64.1793,64.2877,149291.0
2024-03-01 09:50:00,65.27,65.33,65.13,65.32,86023.0,64.2975,64.3566,64.1596,64.3468,86023.0
2024-03-01 10:00:00,65.36,65.75,65.17,65.57,416932.0,64.3862,64.7704,64.199,64.593,416932.0
2024-03-01 10:10:00,65.57,65.74,65.55,65.62,217323.0,64.593,64.7605,64.5733,64.6423,217323.0
2024-03-01 10:20:00,65.64,65.84,65.59,65.83,143328.0,64.662,64.859,64.6127,64.8492,143328.0
2024-03-01 10:30:00,65.83,65.87,65.57,65.62,191233.0,64.8492,64.8886,64.593,64.6423,191233.0
2024-03-01 10:40:00,65.6,65.91,65.59,65.82,167904.0,64.6226,64.928,64.6127,64.8393,167904.0
2024-03-01 10:50:00,65.83,66.0,65.82,65.94,171778.0,64.8492,65.0166,64.8393,64.9575,171778.0
2024-03-01 11:00:00,65.95,66.21,65.92,66.12,234505.0,64.9674,65.2235,64.9378,65.1348,234505.0
2024-03-01 11:10:00,66.12,66.18,65.99,66.1,220183.0,65.1348,65.194,65.0068,65.1151,220183.0
2024-03-01 11:20:00,66.1,66.18,65.97,66.0,80537.0,65.1151,65.194,64.9871,65.0166,80537.0
2024-03-01 11:30:00,65.99,66.02,65.76,66.02,152791.0,65.0068,65.0363,64.7802,65.0363,152791.0
2024-03-01 11:40:00,66.03,66.15,66.0,66.14,85673.0,65.0462,65.1644,65.0166,65.1546,85673.0
2024-03-01 11:50:00,66.15,66.18,66.09,66.13,52693.0,65.1644,65.194,65.1053,65.1447,52693.0
2024-03-01 12:00:00,66.12,66.12,65.96,66.01,55161.0,65.1348,65.1348,64.9772,65.0265,55161.0
2024-03-01 12:10:00,66.03,66.24,66.02,66.21,113945.0,65.0462,65.2531,65.0363,65.2235,113945.0
2024-03-01 12:20:00,66.23,66.37,66.22,66.27,201968.0,65.2432,65.3811,65.2334,65.2826,201968.0
2024-03-01 12:30:00,66.28,66.41,66.24,66.33,100884.0,65.2925,65.4205,65.2531,65.3417,100884.0
2024-03-01 12:40:00,66.34,66.41,66.27,66.41,101098.0,65.3516,65.4205,65.2826,65.4205,101098.0
2024-03-01 12:50:00,66.43,66.48,66.37,66.39,72565.0,65.4402,65.4895,65.3811,65.4008,72565.0
2024-03-01 13:00:00,66.39,66.5,66.34,66.43,86346.0,65.4008,65.5092,65.3516,65.4402,86346.0
2024-03-01 13:10:00,66.44,66.5,66.38,66.39,39883.0,65.4501,65.5092,65.391,65.4008,39883.0
2024-03-01 13:20:00,66.39,66.54,66.38,66.5,91464.0,65.4008,65.5486,65.391,65.5092,91464.0
2024-03-01 13:30:00,66.51,66.54,66.45,66.51,42154.0,65.519,65.5486,65.4599,65.519,42154.0
2024-03-01 13:40:00,66.52,66.66,66.51,66.56,146867.0,65.5289,65.6668,65.519,65.5683,146867.0
2024-03-01 13:50:00,66.56,66.71,66.54,66.7,139892.0,65.5683,65.7161,65.5486,65.7062,139892.0
2024-03-01 14:00:00,66.7,66.85,66.69,66.78,150623.0,65.7062,65.854,65.6964,65.785,150623.0
2024-03-01 14:10:00,66.79,66.9,66.76,66.78,100381.0,65.7949,65.9032,65.7653,65.785,100381.0
2024-03-01 14:20:00,66.78,66.9,66.68,66.9,97629.0,65.785,65.9032,65.6865,65.9032,97629.0
2024-03-01 14:30:00,66.92,66.95,66.7,66.74,99042.0,65.9229,65.9525,65.7062,65.7456,99042.0
2024-03-01 14:40:00,66.74,66.81,66.69,66.78,72958.0,65.7456,65.8146,65.6964,65.785,72958.0
2024-03-01 14:50:00,66.79,66.91,66.78,66.88,56701.0,65.7949,65.9131,65.785,65.8835,56701.0
2024-03-01 15:00:00,66.87,66.87,66.6,66.68,148663.0,65.8737,65.8737,65.6077,65.6865,148663.0
2024-03-01 15:10:00,66.69,66.72,66.59,66.72,94655.0,65.6964,65.7259,65.5978,65.7259,94655.0
2024-03-01 15:20:00,66.72,66.82,66.69,66.79,134024.0,65.7259,65.8244,65.6964,65.7949,134024.0
2024-03-01 15:30:00,66.8,66.83,66.71,66.75,96169.0,65.8047,65.8343,65.7161,65.7555,96169.0
2024-03-01 15:40:00,66.75,66.85,66.68,66.81,132814.0,65.7555,65.854,65.6865,65.8146,132814.0
2024-03-01 15:50:00,66.81,66.9,66.69,66.78,596960.0,65.8146,65.9032,65.6964,65.785,596960.0
2024-03-04 09:30:00,66.42,66.59,66.42,66.49,259316.0,65.4304,65.5978,65.4304,65.4993,259316.0
2024-03-04 09:40:00,66.51,66.66,66.51,66.58,168410.0,65.519,65.6668,65.519,65.588,168410.0
2024-03-04 09:50:00,66.58,66.66,66.5,66.62,123687.0,65.588,65.6668,65.5092,65.6274,123687.0
2024-03-04 10:00:00,66.62,66.64,66.55,66.62,68205.0,65.6274,65.6471,65.5584,65.6274,68205.0
2024-03-04 10:10:00,66.62,66.63,66.46,66.57,45250.0,65.6274,65.6373,65.4698,65.5781,45250.0
2024-03-04 10:20:00,66.58,66.66,66.5,66.62,44528.0,65.588,65.6668,65.5092,65.6274,44528.0
2024-03-04 10:30:00,66.62,66.73,66.61,66.73,48888.0,65.6274,65.7358,65.6175,65.7358,48888.0
2024-03-04 10:40:00,66.7,66.77,66.66,66.69,55689.0,65.7062,65.7752,65.6668,65.6964,55689.0
2024-03-04 10:50:00,66.69,66.7,66.59,66.68,38754.0,65.6964,65.7062,65.5978,65.6865,38754.0
2024-03-04 11:00:00,66.7,66.73,66.6,66.67,45568.0,65.7062,65.7358,65.6077,65.6767,45568.0
2024-03-04 11:10:00,66.68,66.71,66.58,66.6,47496.0,65.6865,65.7161,65.588,65.6077,47496.0
2024-03-04 11:20:00,66.6,66.64,66.51,66.61,61596.0,65.6077,65.6471,65.519,65.6175,61596.0
2024-03-04 11:30:00,66.6,66.65,66.49,66.64,52268.0,65.6077,65.657,65.4993,65.6471,52268.0
2024-03-04 11:40:00,66.63,66.68,66.59,66.66,17066.0,65.6373,65.6865,65.5978,65.6668,17066.0
2024-03-04 11:50:00,66.67,66.74,66.65,66.71,32960.0,65.6767,65.7456,65.657,65.7161,32960.0
2024-03-04 12:00:00,66.69,66.69,66.62,66.65,28248.0,65.6964,65.6964,65.6274,65.657,28248.0
2024-03-04 12:10:00,66.66,66.77,66.66,66.75,25483.0,65.6668,65.7752,65.6668,65.7555,25483.0
2024-03-04 12:20:00,66.75,66.87,66.74,66.86,55360.0,65.7555,65.8737,65.7456,65.8638,55360.0
2024-03-04 12:30:00,66.87,66.89,66.77,66.78,24795.0,65.8737,65.8934,65.7752,65.785,24795.0
2024-03-04 12:40:00,66.79,66.84,66.75,66.78,21608.0,65.7949,65.8441,65.7555,65.785,21608.0
2024-03-04 12:50:00,66.78,66.84,66.77,66.81,13962.0,65.785,65.8441,65.7752,65.8146,13962.0
2024-03-04 13:00:00,66.8,66.85,66.76,66.8,32281.0,65.8047,65.854,65.7653,65.8047,32281.0
2024-03-04 13:10:00,66.8,66.81,66.68,66.71,46634.0,65.8047,65.8146,65.6865,65.7161,46634.0
2024-03-04 13:20:00,66.7,66.7,66.57,66.66,39696.0,65.7062,65.7062,65.5781,65.6668,39696.0
2024-03-04 13:30:00,66.66,66.74,66.65,66.68,16956.0,65.6668,65.7456,65.657,65.6865,16956.0
2024-03-04 13:40:00,66.68,66.78,66.68,66.72,40241.0,65.6865,65.785,65.6865,65.7259,40241.0
2024-03-04 13:50:00,66.72,66.76,66.7,66.72,27302.0,65.7259,65.7653,65.7062,65.7259,27302.0
2024-03-04 14:00:00,66.72,66.76,66.67,66.68,19702.0,65.7259,65.7653,65.6767,65.6865,19702.0
2024-03-04 14:10:00,66.7,66.82,66.7,66.81,21690.0,65.7062,65.8244,65.7062,65.8146,21690.0
2024-03-04 14:20:00,66.8,66.8,66.69,66.79,20514.0,65.8047,65.8047,65.6964,65.7949,20514.0
2024-03-04 14:30:00,66.79,67.21,66.77,67.21,263416.0,65.7949,66.2086,65.7752,66.2086,263416.0
2024-03-04 14:40:00,67.2,67.22,67.07,67.2,131536.0,66.1988,66.2185,66.0707,66.1988,131536.0
2024-03-04 14:50:00,67.2,67.25,67.13,67.14,62382.0,66.1988,66.248,66.1298,66.1397,62382.0
2024-03-04 15:00:00,67.13,67.2,67.09,67.2,56826.0,66.1298,66.1988,66.0904,66.1988,56826.0
2024-03-04 15:10:00,67.19,67.28,67.17,67.21,113170.0,66.1889,66.2776,66.1692,66.2086,113170.0
2024-03-04 15:20:00,67.18,67.18,66.98,67.03,88666.0,66.1791,66.1791,65.982,66.0313,88666.0
2024-03-04 15:30:00,67.02,67.07,66.67,66.92,215492.0,66.0214,66.0707,65.6767,65.9229,215492.0
2024-03-04 15:40:00,66.94,66.96,66.5,66.58,193836.0,65.9426,65.9623,65.5092,65.588,193836.0
2024-03-04 15:50:00,66.58,66.66,66.5,66.53,384335.0,65.588,65.6668,65.5092,65.5387,384335.0
2024-03-05 09:30:00,65.71,65.74,65.4,65.55,328470.0,64.731,64.7605,64.4256,64.5733,328470.0
2024-03-05 09:40:00,65.56,65.62,65.44,65.45,292001.0,64.5832,64.6423,64.465,64.4748,292001.0
2024-03-05 09:50:00,65.45,65.56,65.35,65.48,93872.0,64.4748,64.5832,64.3763,64.5044,93872.0
2024-03-05 10:00:00,65.5,65.89,65.29,65.33,335519.0,64.5241,64.9083,64.3172,64.3566,335519.0
2024-03-05 10:10:00,65.31,65.41,65.03,65.08,234693.0,64.3369,64.4354,64.0611,64.1103,234693.0
2024-03-05 10:20:00,65.08,65.14,64.88,65.0,222876.0,64.1103,64.1695,63.9133,64.0315,222876.0
2024-03-05 10:30:00,64.99,64.99,64.71,64.75,138586.0,64.0217,64.0217,63.7459,63.7853,138586.0
2024-03-05 10:40:00,64.75,64.95,64.65,64.65,168968.0,63.7853,63.9823,63.6868,63.6868,168968.0
2024-03-05 10:50:00,64.65,64.87,64.65,64.87,70149.0,63.6868,63.9035,63.6868,63.9035,70149.0
2024-03-05 11:00:00,64.87,64.9,64.78,64.89,85613.0,63.9035,63.933,63.8148,63.9232,85613.0
2024-03-05 11:10:00,64.89,64.89,64.67,64.85,92121.0,63.9232,63.9232,63.7065,63.8838,92121.0
2024-03-05 11:20:00,64.85,64.93,64.75,64.92,46207.0,63.8838,63.9626,63.7853,63.9527,46207.0
2024-03-05 11:30:00,64.9,64.98,64.75,64.76,43198.0,63.933,64.0118,63.7853,63.7951,43198.0
2024-03-05 11:40:00,64.75,64.77,64.43,64.59,244106.0,63.7853,63.805,63.47,63.6276,244106.0
2024-03-05 11:50:00,64.59,64.73,64.47,64.7,90385.0,63.6276,63.7656,63.5094,63.736,90385.0
2024-03-05 12:00:00,64.72,64.83,64.66,64.82,52368.0,63.7557,63.8641,63.6966,63.8542,52368.0
2024-03-05 12:10:00,64.82,64.93,64.78,64.83,78989.0,63.8542,63.9626,63.8148,63.8641,78989.0
2024-03-05 12:20:00,64.83,65.03,64.79,65.01,53257.0,63.8641,64.0611,63.8247,64.0414,53257.0
2024-03-05 12:30:00,65.02,65.03,64.81,64.83,51698.0,64.0512,64.0611,63.8444,63.8641,51698.0
2024-03-05 12:40:00,64.8,64.98,64.72,64.83,79737.0,63.8345,64.0118,63.7557,63.8641,79737.0
2024-03-05 12:50:00,64.84,64.93,64.75,64.84,28095.0,63.8739,63.9626,63.7853,63.8739,28095.0
2024-03-05 13:00:00,64.84,64.88,64.7,64.87,78724.0,63.8739,63.9133,63.736,63.9035,78724.0
2024-03-05 13:10:00,64.88,64.89,64.63,64.65,56710.0,63.9133,63.9232,63.667,63.6868,56710.0
2024-03-05 13:20:00,64.64,64.76,64.59,64.72,85404.0,63.6769,63.7951,63.6276,63.7557,85404.0
2024-03-05 13:30:00,64.69,64.87,64.59,64.63,48456.0,63.7262,63.9035,63.6276,63.667,48456.0
2024-03-05 13:40:00,64.58,64.62,64.39,64.44,95298.0,63.6178,63.6572,63.4306,63.4799,95298.0
2024-03-05 13:50:00,64.46,64.55,64.32,64.36,145001.0,63.4996,63.5882,63.3617,63.4011,145001.0
2024-03-05 14:00:00,64.34,64.54,64.32,64.5,68575.0,63.3814,63.5784,63.3617,63.539,68575.0
2024-03-05 14:10:00,64.49,64.59,64.42,64.44,73824.0,63.5291,63.6276,63.4602,63.4799,73824.0
2024-03-05 14:20:00,64.43,64.51,64.39,64.45,41277.0,63.47,63.5488,63.4306,63.4897,41277.0
2024-03-05 14:30:00,64.46,64.47,64.13,64.23,96573.0,63.4996,63.5094,63.1745,63.273,96573.0
2024-03-05 14:40:00,64.23,64.24,63.96,63.99,95607.0,63.273,63.2829,63.007,63.0366,95607.0
2024-03-05 14:50:00,64.0,64.1,63.89,63.95,95306.0,63.0464,63.1449,62.9381,62.9972,95306.0
2024-03-05 15:00:00,63.95,64.08,63.9,63.94,64703.0,62.9972,63.1252,62.9479,62.9873,64703.0
2024-03-05 15:10:00,63.94,63.98,63.73,63.81,118202.0,62.9873,63.0267,62.7805,62.8593,118202.0
2024-03-05 15:20:00,63.81,63.86,63.63,63.68,260179.0,62.8593,62.9085,62.6819,62.7312,260179.0
2024-03-05 15:30:00,63.67,63.92,63.63,63.83,118557.0,62.7214,62.9676,62.6819,62.879,118557.0
2024-03-05 15:40:00,63.83,64.21,63.76,64.2,404887.0,62.879,63.2533,62.81,63.2435,404887.0
2024-03-05 15:50:00,64.2,64.59,64.07,64.5,604800.0,63.2435,63.6276,63.1154,63.539,604800.0
2024-03-06 09:30:00,65.79,65.9,65.46,65.55,487884.0,64.8098,64.9181,64.4847,64.5733,487884.0
2024-03-06 09:40:00,65.54,65.71,65.51,65.57,150386.0,64.5635,64.731,64.5339,64.593,150386.0
2024-03-06 09:50:00,65.56,65.62,65.43,65.54,138330.0,64.5832,64.6423,64.4551,64.5635,138330.0
2024-03-06 10:00:00,65.54,65.55,64.97,65.13,400464.0,64.5635,64.5733,64.002,64.1596,400464.0
2024-03-06 10:10:00,65.13,65.48,65.09,65.36,170050.0,64.1596,64.5044,64.1202,64.3862,170050.0
2024-03-06 10:20:00,65.37,65.49,65.22,65.33,116167.0,64.396,64.5142,64.2483,64.3566,116167.0
2024-03-06 10:30:00,65.32,65.57,65.2,65.45,123365.0,64.3468,64.593,64.2286,64.4748,123365.0
2024-03-06 10:40:00,65.47,65.55,65.37,65.52,37210.0,64.4945,64.5733,64.396,64.5438,37210.0
2024-03-06 10:50:00,65.54,65.78,65.51,65.74,102679.0,64.5635,64.7999,64.5339,64.7605,102679.0
2024-03-06 11:00:00,65.77,66.0,65.76,65.89,220759.0,64.7901,65.0166,64.7802,64.9083,220759.0
2024-03-06 11:10:00,65.91,66.04,65.9,66.01,77999.0,64.928,65.056,64.9181,65.0265,77999.0
2024-03-06 11:20:00,66.02,66.09,65.92,66.08,83319.0,65.0363,65.1053,64.9378,65.0954,83319.0
2024-03-06 11:30:00,66.1,66.11,65.78,66.01,108471.0,65.1151,65.125,64.7999,65.0265,108471.0
2024-03-06 11:40:00,66.01,66.08,65.97,66.03,41951.0,65.0265,65.0954,64.9871,65.0462,41951.0
2024-03-06 11:50:00,66.06,66.21,66.04,66.05,154743.0,65.0757,65.2235,65.056,65.0659,154743.0
2024-03-06 12:00:00,66.05,66.19,66.0,66.14,108187.0,65.0659,65.2038,65.0166,65.1546,108187.0
2024-03-06 12:10:00,66.15,66.31,66.15,66.23,74618.0,65.1644,65.322,65.1644,65.2432,74618.0
2024-03-06 12:20:00,66.24,66.3,66.21,66.24,54613.0,65.2531,65.3122,65.2235,65.2531,54613.0
2024-03-06 12:30:00,66.25,66.36,66.22,66.23,99024.0,65.2629,65.3713,65.2334,65.2432,99024.0
2024-03-06 12:40:00,66.25,66.25,66.07,66.09,60231.0,65.2629,65.2629,65.0856,65.1053,60231.0
2024-03-06 12:50:00,66.11,66.18,65.97,66.07,61815.0,65.125,65.194,64.9871,65.0856,61815.0
2024-03-06 13:00:00,66.08,66.15,65.99,66.03,57666.0,65.0954,65.1644,65.0068,65.0462,57666.0
2024-03-06 13:10:00,66.03,66.19,66.01,66.19,59159.0,65.0462,65.2038,65.0265,65.2038,59159.0
2024-03-06 13:20:00,66.2,66.31,66.19,66.28,101145.0,65.2137,65.322,65.2038,65.2925,101145.0
2024-03-06 13:30:00,66.3,66.3,65.37,65.81,284119.0,65.3122,65.3122,64.396,64.8295,284119.0
2024-03-06 13:40:00,65.8,66.04,65.33,65.35,252459.0,64.8196,65.056,64.3566,64.3763,252459.0
2024-03-06 13:50:00,65.33,65.72,65.24,65.64,213127.0,64.3566,64.7408,64.268,64.662,213127.0
2024-03-06 14:00:00,65.63,65.73,65.29,65.61,205247.0,64.6521,64.7507,64.3172,64.6324,205247.0
2024-03-06 14:10:00,65.6,65.63,65.01,65.29,283273.0,64.6226,64.6521,64.0414,64.3172,283273.0
2024-03-06 14:20:00,65.32,65.68,65.32,65.61,223335.0,64.3468,64.7014,64.3468,64.6324,223335.0
2024-03-06 14:30:00,65.65,65.73,65.3,65.42,144776.0,64.6719,64.7507,64.3271,64.4453,144776.0
2024-03-06 14:40:00,65.4,65.55,65.13,65.32,100479.0,64.4256,64.5733,64.1596,64.3468,100479.0
2024-03-06 14:50:00,65.3,65.51,65.11,65.27,103472.0,64.3271,64.5339,64.1399,64.2975,103472.0
2024-03-06 15:00:00,65.26,65.48,65.12,65.33,82985.0,64.2877,64.5044,64.1497,64.3566,82985.0
2024-03-06 15:10:00,65.32,65.45,65.05,65.28,66289.0,64.3468,64.4748,64.0808,64.3074,66289.0
2024-03-06 15:20:00,65.23,65.28,65.02,65.26,90969.0,64.2581,64.3074,64.0512,64.2877,90969.0
2024-03-06 15:30:00,65.26,65.36,65.03,65.34,96966.0,64.2877,64.3862,64.0611,64.3665,96966.0
2024-03-06 15:40:00,65.37,65.67,65.31,65.61,272475.0,64.396,64.6916,64.3369,64.6324,272475.0
2024-03-06 15:50:00,65.6,65.65,65.26,65.52,371017.0,64.6226,64.6719,64.2877,64.5438,371017.0
2024-03-07 09:30:00,66.69,66.9,66.56,66.85,369086.0,65.6964,65.9032,65.5683,65.854,369086.0
2024-03-07 09:40:00,66.87,66.87,66.34,66.57,314296.0,65.8737,65.8737,65.3516,65.5781,314296.0
2024-03-07 09:50:00,66.57,66.89,66.52,66.79,257654.0,65.5781,65.8934,65.5289,65.7949,257654.0
2024-03-07 10:00:00,66.82,66.84,66.66,66.74,76614.0,65.8244,65.8441,65.6668,65.7456,76614.0
2024-03-07 10:10:00,66.77,67.04,66.76,66.96,202810.0,65.7752,66.0411,65.7653,65.9623,202810.0
2024-03-07 10:20:00,66.97,67.12,66.93,67.12,177371.0,65.9722,66.1199,65.9328,66.1199,177371.0
2024-03-07 10:30:00,67.12,67.16,67.0,67.14,93651.0,66.1199,66.1594,66.0017,66.1397,93651.0
2024-03-07 10:40:00,67.16,67.38,67.14,67.34,173690.0,66.1594,66.3761,66.1397,66.3367,173690.0
2024-03-07 10:50:00,67.34,67.34,67.11,67.17,144576.0,66.3367,66.3367,66.1101,66.1692,144576.0
2024-03-07 11:00:00,67.2,67.22,67.07,67.19,144797.0,66.1988,66.2185,66.0707,66.1889,144797.0
2024-03-07 11:10:00,67.17,67.19,67.03,67.1,78936.0,66.1692,66.1889,66.0313,66.1002,78936.0
2024-03-07 11:20:00,67.1,67.26,67.07,67.22,119158.0,66.1002,66.2579,66.0707,66.2185,119158.0
2024-03-07 11:30:00,67.22,67.22,66.96,67.14,121773.0,66.2185,66.2185,65.9623,66.1397,121773.0
2024-03-07 11:40:00,67.15,67.2,67.05,67.1,57345.0,66.1495,66.1988,66.051,66.1002,57345.0
2024-03-07 11:50:00,67.11,67.33,67.11,67.3,76681.0,66.1101,66.3268,66.1101,66.2973,76681.0
2024-03-07 12:00:00,67.29,67.33,67.18,67.27,75849.0,66.2874,66.3268,66.1791,66.2677,75849.0
2024-03-07 12:10:00,67.26,67.41,67.26,67.38,149062.0,66.2579,66.4056,66.2579,66.3761,149062.0
2024-03-07 12:20:00,67.38,67.42,67.23,67.23,109177.0,66.3761,66.4155,66.2283,66.2283,109177.0
2024-03-07 12:30:00,67.23,67.3,67.13,67.26,40745.0,66.2283,66.2973,66.1298,66.2579,40745.0
2024-03-07 12:40:00,67.25,67.28,67.06,67.2,77186.0,66.248,66.2776,66.0608,66.1988,77186.0
2024-03-07 12:50:00,67.2,67.31,67.16,67.26,66903.0,66.1988,66.3071,66.1594,66.2579,66903.0
2024-03-07 13:00:00,67.25,67.34,67.14,67.32,59915.0,66.248,66.3367,66.1397,66.317,59915.0
2024-03-07 13:10:00,67.34,67.42,67.26,67.37,73907.0,66.3367,66.4155,66.2579,66.3662,73907.0
2024-03-07 13:20:00,67.37,67.43,67.3,67.42,36181.0,66.3662,66.4253,66.2973,66.4155,36181.0
2024-03-07 13:30:00,67.44,67.53,67.38,67.5,119999.0,66.4352,66.5238,66.3761,66.4943,119999.0
2024-03-07 13:40:00,67.51,67.67,67.41,67.64,116907.0,66.5041,66.6618,66.4056,66.6322,116907.0
2024-03-07 13:50:00,67.66,67.78,67.66,67.7,84928.0,66.6519,66.7701,66.6519,66.6913,84928.0
2024-03-07 14:00:00,67.71,67.77,67.58,67.6,83563.0,66.7012,66.7603,66.5731,66.5928,83563.0
2024-03-07 14:10:00,67.62,67.72,67.57,67.65,41420.0,66.6125,66.711,66.5632,66.6421,41420.0
2024-03-07 14:20:00,67.66,67.67,67.47,67.52,100097.0,66.6519,66.6618,66.4647,66.514,100097.0
2024-03-07 14:30:00,67.52,67.56,67.48,67.55,60083.0,66.514,66.5534,66.4746,66.5435,60083.0
2024-03-07 14:40:00,67.57,67.57,67.46,67.54,86880.0,66.5632,66.5632,66.4549,66.5337,86880.0
2024-03-07 14:50:00,67.53,67.59,67.34,67.39,138841.0,66.5238,66.5829,66.3367,66.3859,138841.0
2024-03-07 15:00:00,67.4,67.4,67.07,67.23,151959.0,66.3958,66.3958,66.0707,66.2283,151959.0
2024-03-07 15:10:00,67.23,67.38,67.19,67.32,73907.0,66.2283,66.3761,66.1889,66.317,73907.0
2024-03-07 15:20:00,67.33,67.34,67.23,67.28,63337.0,66.3268,66.3367,66.2283,66.2776,63337.0
2024-03-07 15:30:00,67.28,67.48,67.27,67.47,66475.0,66.2776,66.4746,66.2677,66.4647,66475.0
2024-03-07 15:40:00,67.48,67.59,67.4,67.42,133868.0,66.4746,66.5829,66.3958,66.4155,133868.0
2024-03-07 15:50:00,67.41,67.67,67.34,67.38,509392.0,66.4056,66.6618,66.3367,66.3761,509392.0
2024-03-08 09:30:00,67.59,67.91,67.55,67.85,440819.0,66.5829,66.8982,66.5435,66.8391,440819.0
2024-03-08 09:40:00,67.87,68.38,67.86,68.32,322398.0,66.8588,67.3612,66.8489,67.3021,322398.0
2024-03-08 09:50:00,68.34,68.52,68.22,68.5,305123.0,67.3218,67.4991,67.2036,67.4794,305123.0
2024-03-08 10:00:00,68.51,68.69,68.49,68.61,210529.0,67.4892,67.6666,67.4695,67.5877,210529.0
2024-03-08 10:10:00,68.62,68.64,68.44,68.45,108239.0,67.5976,67.6173,67.4203,67.4301,108239.0
2024-03-08 10:20:00,68.46,68.63,68.4,68.56,108868.0,67.44,67.6075,67.3809,67.5385,108868.0
2024-03-08 10:30:00,68.6,68.62,68.24,68.3,148574.0,67.5779,67.5976,67.2233,67.2824,148574.0
2024-03-08 10:40:00,68.32,68.51,68.17,68.36,243167.0,67.3021,67.4892,67.1543,67.3415,243167.0
2024-03-08 10:50:00,68.37,68.52,68.25,68.42,181040.0,67.3513,67.4991,67.2331,67.4006,181040.0
2024-03-08 11:00:00,68.43,68.45,67.69,67.71,682618.0,67.4104,67.4301,66.6815,66.7012,682618.0
2024-03-08 11:10:00,67.71,67.92,67.52,67.63,365467.0,66.7012,66.908,66.514,66.6224,365467.0
2024-03-08 11:20:00,67.63,67.78,67.27,67.31,431056.0,66.6224,66.7701,66.2677,66.3071,431056.0
2024-03-08 11:30:00,67.31,67.51,67.02,67.47,595042.0,66.3071,66.5041,66.0214,66.4647,595042.0
2024-03-08 11:40:00,67.49,67.51,67.0,67.14,349762.0,66.4844,66.5041,66.0017,66.1397,349762.0
2024-03-08 11:50:00,67.13,67.37,67.01,67.02,194725.0,66.1298,66.3662,66.0116,66.0214,194725.0
2024-03-08 12:00:00,67.0,67.37,66.9,66.98,302443.0,66.0017,66.3662,65.9032,65.982,302443.0
2024-03-08 12:10:00,66.98,67.27,66.84,66.98,287675.0,65.982,66.2677,65.8441,65.982,287675.0
2024-03-08 12:20:00,66.99,67.28,66.94,67.26,189491.0,65.9919,66.2776,65.9426,66.2579,189491.0
2024-03-08 12:30:00,67.27,67.34,67.04,67.23,211334.0,66.2677,66.3367,66.0411,66.2283,211334.0
2024-03-08 12:40:00,67.24,67.31,66.93,66.94,172773.0,66.2382,66.3071,65.9328,65.9426,172773.0
2024-03-08 12:50:00,66.94,66.99,66.35,66.44,551769.0,65.9426,65.9919,65.3614,65.4501,551769.0
2024-03-08 13:00:00,66.44,66.72,66.25,66.63,286455.0,65.4501,65.7259,65.2629,65.6373,286455.0
2024-03-08 13:10:00,66.62,66.67,66.44,66.49,194901.0,65.6274,65.6767,65.4501,65.4993,194901.0
2024-03-08 13:20:00,66.49,66.56,66.33,66.35,227333.0,65.4993,65.5683,65.3417,65.3614,227333.0
2024-03-08 13:30:00,66.34,66.43,65.94,65.99,280575.0,65.3516,65.4402,64.9575,65.0068,280575.0
2024-03-08 13:40:00,65.98,66.1,65.88,65.97,127218.0,64.9969,65.1151,64.8984,64.9871,127218.0
2024-03-08 13:50:00,65.97,66.13,65.93,66.11,67411.0,64.9871,65.1447,64.9477,65.125,67411.0
2024-03-08 14:00:00,66.11,66.5,66.09,66.46,137444.0,65.125,65.5092,65.1053,65.4698,137444.0
2024-03-08 14:10:00,66.47,66.63,66.34,66.57,79647.0,65.4796,65.6373,65.3516,65.5781,79647.0
2024-03-08 14:20:00,66.58,66.88,66.56,66.8,198607.0,65.588,65.8835,65.5683,65.8047,198607.0
2024-03-08 14:30:00,66.8,67.09,66.8,66.95,157828.0,65.8047,66.0904,65.8047,65.9525,157828.0
2024-03-08 14:40:00,66.96,67.18,66.95,67.1,177915.0,65.9623,66.1791,65.9525,66.1002,177915.0
2024-03-08 14:50:00,67.1,67.18,66.88,66.95,324623.0,66.1002,66.1791,65.8835,65.9525,324623.0
2024-03-08 15:00:00,66.95,67.16,66.75,66.76,168970.0,65.9525,66.1594,65.7555,65.7653,168970.0
2024-03-08 15:10:00,66.75,66.76,66.5,66.57,196787.0,65.7555,65.7653,65.5092,65.5781,196787.0
2024-03-08 15:20:00,66.56,66.7,66.15,66.21,155508.0,65.5683,65.7062,65.1644,65.2235,155508.0
2024-03-08 15:30:00,66.19,66.55,66.15,66.23,133368.0,65.2038,65.5584,65.1644,65.2432,133368.0
2024-03-08 15:40:00,66.23,66.45,66.23,66.34,169012.0,65.2432,65.4599,65.2432,65.3516,169012.0
2024-03-08 15:50:00,66.34,66.44,66.14,66.15,630145.0,65.3516,65.4501,65.1546,65.1644,630145.0
2024-03-11 09:30:00,65.6,65.78,65.48,65.66,304377.0,64.6226,64.7999,64.5044,64.6817,304377.0
2024-03-11 09:40:00,65.68,65.76,65.46,65.53,277361.0,64.7014,64.7802,64.4847,64.5536,277361.0
2024-03-11 09:50:00,65.53,65.66,65.19,65.2,172305.0,64.5536,64.6817,64.2187,64.2286,172305.0
2024-03-11 10:00:00,65.2,65.27,64.88,65.03,173856.0,64.2286,64.2975,63.9133,64.0611,173856.0
2024-03-11 10:10:00,65.04,65.2,64.84,65.2,106647.0,64.0709,64.2286,63.8739,64.2286,106647.0
2024-03-11 10:20:00,65.21,65.23,64.91,65.04,75140.0,64.2384,64.2581,63.9429,64.0709,75140.0
2024-03-11 10:30:00,65.04,65.39,65.03,65.05,114180.0,64.0709,64.4157,64.0611,64.0808,114180.0
2024-03-11 10:40:00,65.04,65.33,65.04,65.33,112589.0,64.0709,64.3566,64.0709,64.3566,112589.0
2024-03-11 10:50:00,65.32,65.7,65.3,65.66,148642.0,64.3468,64.7211,64.3271,64.6817,148642.0
2024-03-11 11:00:00,65.65,65.76,65.55,65.59,99859.0,64.6719,64.7802,64.5733,64.6127,99859.0
2024-03-11 11:10:00,65.57,65.58,65.26,65.45,111738.0,64.593,64.6029,64.2877,64.4748,111738.0
2024-03-11 11:20:00,65.46,65.47,65.2,65.22,90985.0,64.4847,64.4945,64.2286,64.2483,90985.0
2024-03-11 11:30:00,65.22,65.42,65.11,65.3,68970.0,64.2483,64.4453,64.1399,64.3271,68970.0
2024-03-11 11:40:00,65.27,65.6,65.23,65.56,52837.0,64.2975,64.6226,64.2581,64.5832,52837.0
2024-03-11 11:50:00,65.59,65.77,65.54,65.75,87894.0,64.6127,64.7901,64.5635,64.7704,87894.0
2024-03-11 12:00:00,65.75,65.76,65.47,65.58,141192.0,64.7704,64.7802,64.4945,64.6029,141192.0
2024-03-11 12:10:00,65.57,65.73,65.42,65.71,42663.0,64.593,64.7507,64.4453,64.731,42663.0
2024-03-11 12:20:00,65.7,65.75,65.59,65.64,24502.0,64.7211,64.7704,64.6127,64.662,24502.0
2024-03-11 12:30:00,65.65,65.79,65.63,65.67,70179.0,64.6719,64.8098,64.6521,64.6916,70179.0
2024-03-11 12:40:00,65.68,65.86,65.68,65.76,51159.0,64.7014,64.8787,64.7014,64.7802,51159.0
2024-03-11 12:50:00,65.74,65.86,65.7,65.81,30253.0,64.7605,64.8787,64.7211,64.8295,30253.0
2024-03-11 13:00:00,65.83,65.88,65.63,65.71,62173.0,64.8492,64.8984,64.6521,64.731,62173.0
2024-03-11 13:10:00,65.68,65.72,65.51,65.69,68525.0,64.7014,64.7408,64.5339,64.7113,68525.0
2024-03-11 13:20:00,65.73,65.95,65.7,65.91,61079.0,64.7507,64.9674,64.7211,64.928,61079.0
2024-03-11 13:30:00,65.91,66.02,65.72,65.76,80143.0,64.928,65.0363,64.7408,64.7802,80143.0
2024-03-11 13:40:00,65.75,65.81,65.55,65.62,133220.0,64.7704,64.8295,64.5733,64.6423,133220.0
2024-03-11 13:50:00,65.62,65.85,65.6,65.84,50231.0,64.6423,64.8689,64.6226,64.859,50231.0
2024-03-11 14:00:00,65.84,65.88,65.73,65.87,95323.0,64.859,64.8984,64.7507,64.8886,95323.0
2024-03-11 14:10:00,65.86,65.9,65.7,65.8,30184.0,64.8787,64.9181,64.7211,64.8196,30184.0
2024-03-11 14:20:00,65.8,65.9,65.75,65.89,60966.0,64.8196,64.9181,64.7704,64.9083,60966.0
2024-03-11 14:30:00,65.9,65.95,65.75,65.81,109151.0,64.9181,64.9674,64.7704,64.8295,109151.0
2024-03-11 14:40:00,65.81,66.08,65.8,66.05,97526.0,64.8295,65.0954,64.8196,65.0659,97526.0
2024-03-11 14:50:00,66.06,66.14,65.97,66.04,51302.0,65.0757,65.1546,64.9871,65.056,51302.0
2024-03-11 15:00:00,66.04,66.04,65.91,65.95,43401.0,65.056,65.056,64.928,64.9674,43401.0
2024-03-11 15:10:00,65.95,66.0,65.77,65.77,51351.0,64.9674,65.0166,64.7901,64.7901,51351.0
2024-03-11 15:20:00,65.8,65.92,65.74,65.78,46102.0,64.8196,64.9378,64.7605,64.7999,46102.0
2024-03-11 15:30:00,65.76,65.91,65.7,65.75,106446.0,64.7802,64.928,64.7211,64.7704,106446.0
2024-03-11 15:40:00,65.76,66.04,65.73,65.76,286452.0,64.7802,65.056,64.7507,64.7802,286452.0
2024-03-11 15:50:00,65.77,65.97,65.63,65.91,1249325.0,64.7901,64.9871,64.6521,64.928,1249325.0
2024-03-12 09:30:00,66.74,66.86,65.97,66.0,807482.0,65.7456,65.8638,64.9871,65.0166,807482.0
2024-03-12 09:40:00,66.01,66.18,65.73,65.89,561840.0,65.0265,65.194,64.7507,64.9083,561840.0
2024-03-12 09:50:00,65.9,66.75,65.87,66.73,362164.0,64.9181,65.7555,64.8886,65.7358,362164.0
2024-03-12 10:00:00,66.73,66.93,66.57,66.77,219436.0,65.7358,65.9328,65.5781,65.7752,219436.0
2024-03-12 10:10:00,66.78,66.93,66.72,66.84,191329.0,65.785,65.9328,65.7259,65.8441,191329.0
2024-03-12 10:20:00,66.86,67.38,66.79,67.36,232225.0,65.8638,66.3761,65.7949,66.3564,232225.0
2024-03-12 10:30:00,67.37,67.63,67.36,67.52,203757.0,66.3662,66.6224,66.3564,66.514,203757.0
2024-03-12 10:40:00,67.52,67.78,67.52,67.77,159183.0,66.514,66.7701,66.514,66.7603,159183.0
2024-03-12 10:50:00,67.78,67.92,67.57,67.71,194236.0,66.7701,66.908,66.5632,66.7012,194236.0
2024-03-12 11:00:00,67.72,67.8,67.5,67.74,166167.0,66.711,66.7898,66.4943,66.7307,166167.0
2024-03-12 11:10:00,67.74,67.93,67.74,67.84,71741.0,66.7307,66.9179,66.7307,66.8292,71741.0
2024-03-12 11:20:00,67.83,67.88,67.75,67.8,120635.0,66.8194,66.8686,66.7406,66.7898,120635.0
2024-03-12 11:30:00,67.8,67.85,67.65,67.8,109395.0,66.7898,66.8391,66.6421,66.7898,109395.0
2024-03-12 11:40:00,67.8,67.81,67.41,67.53,233534.0,66.7898,66.7997,66.4056,66.5238,233534.0
2024-03-12 11:50:00,67.54,67.75,67.54,67.68,93073.0,66.5337,66.7406,66.5337,66.6716,93073.0
2024-03-12 12:00:00,67.69,67.71,67.42,67.46,102985.0,66.6815,66.7012,66.4155,66.4549,102985.0
2024-03-12 12:10:00,67.49,67.62,67.43,67.45,48288.0,66.4844,66.6125,66.4253,66.445,48288.0
2024-03-12 12:20:00,67.45,67.52,67.32,67.37,62482.0,66.445,66.514,66.317,66.3662,62482.0
2024-03-12 12:30:00,67.38,67.41,67.09,67.17,124856.0,66.3761,66.4056,66.0904,66.1692,124856.0
2024-03-12 12:40:00,67.17,67.19,66.78,66.97,304359.0,66.1692,66.1889,65.785,65.9722,304359.0
2024-03-12 12:50:00,66.97,67.13,66.94,67.11,140498.0,65.9722,66.1298,65.9426,66.1101,140498.0
2024-03-12 13:00:00,67.1,67.21,66.81,66.88,143169.0,66.1002,66.2086,65.8146,65.8835,143169.0
2024-03-12 13:10:00,66.88,67.34,66.83,67.34,200247.0,65.8835,66.3367,65.8343,66.3367,200247.0
2024-03-12 13:20:00,67.34,67.51,67.26,67.31,136239.0,66.3367,66.5041,66.2579,66.3071,136239.0
2024-03-12 13:30:00,67.31,67.52,67.3,67.45,52780.0,66.3071,66.514,66.2973,66.445,52780.0
2024-03-12 13:40:00,67.46,67.57,67.44,67.53,85100.0,66.4549,66.5632,66.4352,66.5238,85100.0
2024-03-12 13:50:00,67.53,67.65,67.41,67.58,83805.0,66.5238,66.6421,66.4056,66.5731,83805.0
2024-03-12 14:00:00,67.59,67.71,67.54,67.67,103971.0,66.5829,66.7012,66.5337,66.6618,103971.0
2024-03-12 14:10:00,67.67,67.83,67.64,67.73,102459.0,66.6618,66.8194,66.6322,66.7209,102459.0
2024-03-12 14:20:00,67.73,67.9,67.71,67.9,162862.0,66.7209,66.8883,66.7012,66.8883,162862.0
2024-03-12 14:30:00,67.9,68.04,67.84,67.93,114371.0,66.8883,67.0262,66.8292,66.9179,114371.0
2024-03-12 14:40:00,67.92,67.93,67.57,67.91,173218.0,66.908,66.9179,66.5632,66.8982,173218.0
2024-03-12 14:50:00,67.91,68.15,67.9,68.02,150959.0,66.8982,67.1346,66.8883,67.0065,150959.0
2024-03-12 15:00:00,68.03,68.07,67.91,68.06,111083.0,67.0164,67.0558,66.8982,67.0459,111083.0
2024-03-12 15:10:00,68.07,68.11,67.9,67.98,213030.0,67.0558,67.0952,66.8883,66.9671,213030.0
2024-03-12 15:20:00,67.98,68.2,67.97,68.16,104402.0,66.9671,67.1839,66.9573,67.1445,104402.0
2024-03-12 15:30:00,68.16,68.17,67.94,68.02,113031.0,67.1445,67.1543,66.9277,67.0065,113031.0
2024-03-12 15:40:00,68.04,68.14,67.96,68.03,130807.0,67.0262,67.1248,66.9474,67.0164,130807.0
2024-03-12 15:50:00,68.03,68.25,67.95,68.04,503906.0,67.0164,67.2331,66.9376,67.0262,503906.0
2024-03-13 09:30:00,68.12,68.13,67.86,67.89,331439.0,67.1051,67.1149,66.8489,66.8785,331439.0
2024-03-13 09:40:00,67.91,67.92,67.68,67.75,402285.0,66.8982,66.908,66.6716,66.7406,402285.0
2024-03-13 09:50:00,67.75,67.82,67.71,67.73,116561.0,66.7406,66.8095,66.7012,66.7209,116561.0
2024-03-13 10:00:00,67.72,67.83,67.56,67.81,198651.0,66.711,66.8194,66.5534,66.7997,198651.0
2024-03-13 10:10:00,67.82,67.93,67.73,67.83,186789.0,66.8095,66.9179,66.7209,66.8194,186789.0
2024-03-13 10:20:00,67.81,67.91,67.77,67.87,102037.0,66.7997,66.8982,66.7603,66.8588,102037.0
2024-03-13 10:30:00,67.86,67.95,67.77,67.83,157948.0,66.8489,66.9376,66.7603,66.8194,157948.0
2024-03-13 10:40:00,67.83,68.0,67.78,67.82,109116.0,66.8194,66.9868,66.7701,66.8095,109116.0
2024-03-13 10:50:00,67.83,67.84,67.62,67.77,106599.0,66.8194,66.8292,66.6125,66.7603,106599.0
2024-03-13 11:00:00,67.75,67.93,67.73,67.91,86870.0,66.7406,66.9179,66.7209,66.8982,86870.0
2024-03-13 11:10:00,67.92,67.96,67.85,67.94,82785.0,66.908,66.9474,66.8391,66.9277,82785.0
2024-03-13 11:20:00,67.94,67.98,67.68,67.71,79837.0,66.9277,66.9671,66.6716,66.7012,79837.0
2024-03-13 11:30:00,67.71,67.86,67.65,67.75,105444.0,66.7012,66.8489,66.6421,66.7406,105444.0
2024-03-13 11:40:00,67.75,67.79,67.63,67.73,115200.0,66.7406,66.78,66.6224,66.7209,115200.0
2024-03-13 11:50:00,67.73,67.88,67.73,67.87,166804.0,66.7209,66.8686,66.7209,66.8588,166804.0
2024-03-13 12:00:00,67.86,67.89,67.76,67.8,55673.0,66.8489,66.8785,66.7504,66.7898,55673.0
2024-03-13 12:10:00,67.78,67.89,67.77,67.88,55973.0,66.7701,66.8785,66.7603,66.8686,55973.0
2024-03-13 12:20:00,67.9,67.92,67.8,67.8,25757.0,66.8883,66.908,66.7898,66.7898,25757.0
2024-03-13 12:30:00,67.81,67.87,67.72,67.87,36978.0,66.7997,66.8588,66.711,66.8588,36978.0
2024-03-13 12:40:00,67.87,67.95,67.85,67.91,44558.0,66.8588,66.9376,66.8391,66.8982,44558.0
2024-03-13 12:50:00,67.91,67.95,67.85,67.88,38968.0,66.8982,66.9376,66.8391,66.8686,38968.0
2024-03-13 13:00:00,67.87,68.17,67.83,68.09,216436.0,66.8588,67.1543,66.8194,67.0755,216436.0
2024-03-13 13:10:00,68.1,68.16,67.95,67.96,26030.0,67.0853,67.1445,66.9376,66.9474,26030.0
2024-03-13 13:20:00,67.96,68.16,67.96,68.15,31018.0,66.9474,67.1445,66.9474,67.1346,31018.0
2024-03-13 13:30:00,68.15,68.2,67.96,68.05,152709.0,67.1346,67.1839,66.9474,67.0361,152709.0
2024-03-13 13:40:00,68.04,68.09,67.95,67.97,39843.0,67.0262,67.0755,66.9376,66.9573,39843.0
2024-03-13 13:50:00,67.98,68.19,67.96,68.11,36539.0,66.9671,67.174,66.9474,67.0952,36539.0
2024-03-13 14:00:00,68.12,68.15,68.02,68.02,30557.0,67.1051,67.1346,67.0065,67.0065,30557.0
2024-03-13 14:10:00,68.02,68.09,67.99,68.02,21646.0,67.0065,67.0755,66.977,67.0065,21646.0
2024-03-13 14:20:00,68.01,68.09,68.01,68.03,25126.0,66.9967,67.0755,66.9967,67.0164,25126.0
2024-03-13 14:30:00,68.03,68.1,68.01,68.03,16714.0,67.0164,67.0853,66.9967,67.0164,16714.0
2024-03-13 14:40:00,68.04,68.1,67.95,68.0,42192.0,67.0262,67.0853,66.9376,66.9868,42192.0
2024-03-13 14:50:00,68.0,68.07,67.86,67.89,82755.0,66.9868,67.0558,66.8489,66.8785,82755.0
2024-03-13 15:00:00,67.87,67.94,67.8,67.88,82854.0,66.8588,66.9277,66.7898,66.8686,82854.0
2024-03-13 15:10:00,67.88,67.97,67.77,67.94,76325.0,66.8686,66.9573,66.7603,66.9277,76325.0
2024-03-13 15:20:00,67.91,67.94,67.1,67.36,286520.0,66.8982,66.9277,66.1002,66.3564,286520.0
2024-03-13 15:30:00,67.36,67.64,67.31,67.58,252147.0,66.3564,66.6322,66.3071,66.5731,252147.0
2024-03-13 15:40:00,67.56,67.81,67.55,67.8,187674.0,66.5534,66.7997,66.5435,66.7898,187674.0
2024-03-13 15:50:00,67.78,67.8,67.53,67.69,309084.0,66.7701,66.7898,66.5238,66.6815,309084.0
2024-03-14 09:30:00,68.02,68.07,67.78,67.98,269377.0,67.0065,67.0558,66.7701,66.9671,269377.0
2024-03-14 09:40:00,68.0,68.03,67.18,67.2,324668.0,66.9868,67.0164,66.1791,66.1988,324668.0
2024-03-14 09:50:00,67.2,67.22,66.8,66.83,363751.0,66.1988,66.2185,65.8047,65.8343,363751.0
2024-03-14 10:00:00,66.8,67.04,66.58,67.01,263640.0,65.8047,66.0411,65.588,66.0116,263640.0
2024-03-14 10:10:00,67.02,67.34,66.91,67.15,245946.0,66.0214,66.3367,65.9131,66.1495,245946.0
2024-03-14 10:20:00,67.16,67.25,67.02,67.24,139246.0,66.1594,66.248,66.0214,66.2382,139246.0
2024-03-14 10:30:00,67.25,67.47,67.25,67.26,147389.0,66.248,66.4647,66.248,66.2579,147389.0
2024-03-14 10:40:00,67.29,67.3,67.06,67.08,116440.0,66.2874,66.2973,66.0608,66.0805,116440.0
2024-03-14 10:50:00,67.09,67.23,66.89,67.07,66881.0,66.0904,66.2283,65.8934,66.0707,66881.0
2024-03-14 11:00:00,67.09,67.39,67.08,67.19,124225.0,66.0904,66.3859,66.0805,66.1889,124225.0
2024-03-14 11:10:00,67.2,67.38,67.15,67.16,84405.0,66.1988,66.3761,66.1495,66.1594,84405.0
2024-03-14 11:20:00,67.16,67.16,66.86,66.98,89425.0,66.1594,66.1594,65.8638,65.982,89425.0
2024-03-14 11:30:00,67.0,67.24,66.89,67.12,115862.0,66.0017,66.2382,65.8934,66.1199,115862.0
2024-03-14 11:40:00,67.15,67.23,67.03,67.06,91032.0,66.1495,66.2283,66.0313,66.0608,91032.0
2024-03-14 11:50:00,67.01,67.24,66.99,67.21,43346.0,66.0116,66.2382,65.9919,66.2086,43346.0
2024-03-14 12:00:00,67.24,67.28,66.79,66.84,108876.0,66.2382,66.2776,65.7949,65.8441,108876.0
2024-03-14 12:10:00,66.83,66.91,66.77,66.84,95453.0,65.8343,65.9131,65.7752,65.8441,95453.0
2024-03-14 12:20:00,66.84,67.19,66.82,67.11,78088.0,65.8441,66.1889,65.8244,66.1101,78088.0
2024-03-14 12:30:00,67.11,67.21,67.03,67.12,77117.0,66.1101,66.2086,66.0313,66.1199,77117.0
2024-03-14 12:40:00,67.12,67.12,66.89,66.94,54536.0,66.1199,66.1199,65.8934,65.9426,54536.0
2024-03-14 12:50:00,66.92,67.06,66.78,66.8,64304.0,65.9229,66.0608,65.785,65.8047,64304.0
2024-03-14 13:00:00,66.8,66.85,66.7,66.84,94564.0,65.8047,65.854,65.7062,65.8441,94564.0
2024-03-14 13:10:00,66.83,66.85,66.45,66.5,152984.0,65.8343,65.854,65.4599,65.5092,152984.0
2024-03-14 13:20:00,66.5,66.7,66.5,66.51,97726.0,65.5092,65.7062,65.5092,65.519,97726.0
2024-03-14 13:30:00,66.51,66.71,66.34,66.64,150872.0,65.519,65.7161,65.3516,65.6471,150872.0
2024-03-14 13:40:00,66.64,66.79,66.57,66.78,68716.0,65.6471,65.7949,65.5781,65.785,68716.0
2024-03-14 13:50:00,66.77,67.07,66.75,67.05,101099.0,65.7752,66.0707,65.7555,66.051,101099.0
2024-03-14 14:00:00,67.06,67.24,67.03,67.22,85148.0,66.0608,66.2382,66.0313,66.2185,85148.0
2024-03-14 14:10:00,67.22,67.3,67.16,67.23,49451.0,66.2185,66.2973,66.1594,66.2283,49451.0
2024-03-14 14:20:00,67.25,67.28,67.06,67.09,96780.0,66.248,66.2776,66.0608,66.0904,96780.0
2024-03-14 14:30:00,67.09,67.12,66.92,66.96,100259.0,66.0904,66.1199,65.9229,65.9623,100259.0
2024-03-14 14:40:00,66.96,67.18,66.9,67.11,69231.0,65.9623,66.1791,65.9032,66.1101,69231.0
2024-03-14 14:50:00,67.11,67.11,66.78,66.79,107419.0,66.1101,66.1101,65.785,65.7949,107419.0
2024-03-14 15:00:00,66.77,66.77,66.24,66.32,240072.0,65.7752,65.7752,65.2531,65.3319,240072.0
2024-03-14 15:10:00,66.31,66.45,66.23,66.29,235154.0,65.322,65.4599,65.2432,65.3023,235154.0
2024-03-14 15:20:00,66.3,66.4,66.12,66.29,222770.0,65.3122,65.4107,65.1348,65.3023,222770.0
2024-03-14 15:30:00,66.3,66.36,65.97,66.33,152039.0,65.3122,65.3713,64.9871,65.3417,152039.0
2024-03-14 15:40:00,66.34,66.61,66.3,66.61,193903.0,65.3516,65.6175,65.3122,65.6175,193903.0
2024-03-14 15:50:00,66.62,67.22,66.54,67.21,570967.0,65.6274,66.2185,65.5486,66.2086,570967.0
2024-03-15 09:30:00,65.97,66.39,65.9,66.02,894764.0,64.9871,65.4008,64.9181,65.0363,894764.0
2024-03-15 09:40:00,66.02,66.3,65.72,65.79,271915.0,65.0363,65.3122,64.7408,64.8098,271915.0
2024-03-15 09:50:00,65.8,65.96,65.75,65.82,160529.0,64.8196,64.9772,64.7704,64.8393,160529.0
2024-03-15 10:00:00,65.79,65.9,65.42,65.71,375693.0,64.8098,64.9181,64.4453,64.731,375693.0
2024-03-15 10:10:00,65.72,66.09,65.68,65.94,224265.0,64.7408,65.1053,64.7014,64.9575,224265.0
2024-03-15 10:20:00,65.93,66.14,65.83,66.03,76845.0,64.9477,65.1546,64.8492,65.0462,76845.0
2024-03-15 10:30:00,65.99,66.31,65.93,66.22,393229.0,65.0068,65.322,64.9477,65.2334,393229.0
2024-03-15 10:40:00,66.23,66.53,66.23,66.49,87230.0,65.2432,65.5387,65.2432,65.4993,87230.0
2024-03-15 10:50:00,66.49,66.49,66.23,66.29,274524.0,65.4993,65.4993,65.2432,65.3023,274524.0
2024-03-15 11:00:00,66.3,66.33,66.06,66.16,187828.0,65.3122,65.3417,65.0757,65.1743,187828.0
2024-03-15 11:10:00,66.14,66.26,65.99,66.01,121439.0,65.1546,65.2728,65.0068,65.0265,121439.0
2024-03-15 11:20:00,66.01,66.19,65.92,66.15,59954.0,65.0265,65.2038,64.9378,65.1644,59954.0
2024-03-15 11:30:00,66.15,66.18,65.86,65.95,116398.0,65.1644,65.194,64.8787,64.9674,116398.0
2024-03-15 11:40:00,65.94,65.95,65.72,65.72,96363.0,64.9575,64.9674,64.7408,64.7408,96363.0
2024-03-15 11:50:00,65.73,65.85,65.7,65.77,119320.0,64.7507,64.8689,64.7211,64.7901,119320.0
2024-03-15 12:00:00,65.75,65.82,65.66,65.67,58333.0,64.7704,64.8393,64.6817,64.6916,58333.0
2024-03-15 12:10:00,65.69,65.7,65.44,65.52,90971.0,64.7113,64.7211,64.465,64.5438,90971.0
2024-03-15 12:20:00,65.52,65.64,65.51,65.53,98967.0,64.5438,64.662,64.5339,64.5536,98967.0
2024-03-15 12:30:00,65.55,65.71,65.47,65.6,119466.0,64.5733,64.731,64.4945,64.6226,119466.0
2024-03-15 12:40:00,65.61,65.65,65.4,65.44,86519.0,64.6324,64.6719,64.4256,64.465,86519.0
2024-03-15 12:50:00,65.43,65.45,65.22,65.27,115631.0,64.4551,64.4748,64.2483,64.2975,115631.0
2024-03-15 13:00:00,65.26,65.54,65.26,65.52,75565.0,64.2877,64.5635,64.2877,64.5438,75565.0
2024-03-15 13:10:00,65.51,65.62,65.5,65.5,42999.0,64.5339,64.6423,64.5241,64.5241,42999.0
2024-03-15 13:20:00,65.49,65.77,65.49,65.63,76703.0,64.5142,64.7901,64.5142,64.6521,76703.0
2024-03-15 13:30:00,65.59,65.7,65.56,65.7,28084.0,64.6127,64.7211,64.5832,64.7211,28084.0
2024-03-15 13:40:00,65.69,65.73,65.49,65.51,34151.0,64.7113,64.7507,64.5142,64.5339,34151.0
2024-03-15 13:50:00,65.52,65.85,65.51,65.84,38046.0,64.5438,64.8689,64.5339,64.859,38046.0
2024-03-15 14:00:00,65.83,65.91,65.66,65.7,34640.0,64.8492,64.928,64.6817,64.7211,34640.0
2024-03-15 14:10:00,65.68,65.75,65.61,65.74,44055.0,64.7014,64.7704,64.6324,64.7605,44055.0
2024-03-15 14:20:00,65.77,65.82,65.54,65.7,85093.0,64.7901,64.8393,64.5635,64.7211,85093.0
2024-03-15 14:30:00,65.68,65.89,65.66,65.89,79685.0,64.7014,64.9083,64.6817,64.9083,79685.0
2024-03-15 14:40:00,65.89,66.07,65.76,65.76,62730.0,64.9083,65.0856,64.7802,64.7802,62730.0
2024-03-15 14:50:00,65.84,66.03,65.8,65.92,82442.0,64.859,65.0462,64.8196,64.9378,82442.0
2024-03-15 15:00:00,65.95,66.05,65.83,65.83,42898.0,64.9674,65.0659,64.8492,64.8492,42898.0
2024-03-15 15:10:00,65.84,65.96,65.8,65.84,26627.0,64.859,64.9772,64.8196,64.859,26627.0
2024-03-15 15:20:00,65.88,66.07,65.73,65.92,98023.0,64.8984,65.0856,64.7507,64.9378,98023.0
2024-03-15 15:30:00,65.92,65.95,65.67,65.69,79961.0,64.9378,64.9674,64.6916,64.7113,79961.0
2024-03-15 15:40:00,65.7,65.84,65.63,65.84,55479.0,64.7211,64.859,64.6521,64.859,55479.0
2024-03-15 15:50:00,65.82,65.82,65.56,65.77,343815.0,64.8393,64.8393,64.5832,64.7901,343815.0
2024-03-18 09:30:00,67.36,67.71,67.35,67.49,539951.0,66.3564,66.7012,66.3465,66.4844,539951.0
2024-03-18 09:40:00,67.5,67.67,67.4,67.46,295148.0,66.4943,66.6618,66.3958,66.4549,295148.0
2024-03-18 09:50:00,67.47,67.51,67.3,67.32,275973.0,66.4647,66.5041,66.2973,66.317,275973.0
2024-03-18 10:00:00,67.33,67.65,67.32,67.63,136789.0,66.3268,66.6421,66.317,66.6224,136789.0
2024-03-18 10:10:00,67.63,67.77,67.63,67.73,147243.0,66.6224,66.7603,66.6224,66.7209,147243.0
2024-03-18 10:20:00,67.76,67.95,67.7,67.81,142396.0,66.7504,66.9376,66.6913,66.7997,142396.0
2024-03-18 10:30:00,67.86,67.88,67.73,67.81,91748.0,66.8489,66.8686,66.7209,66.7997,91748.0
2024-03-18 10:40:00,67.82,67.87,67.69,67.82,70279.0,66.8095,66.8588,66.6815,66.8095,70279.0
2024-03-18 10:50:00,67.83,67.83,67.74,67.83,27182.0,66.8194,66.8194,66.7307,66.8194,27182.0
2024-03-18 11:00:00,67.85,67.85,67.67,67.76,55394.0,66.8391,66.8391,66.6618,66.7504,55394.0
2024-03-18 11:10:00,67.74,67.74,67.49,67.58,92056.0,66.7307,66.7307,66.4844,66.5731,92056.0
2024-03-18 11:20:00,67.57,67.67,67.55,67.66,31078.0,66.5632,66.6618,66.5435,66.6519,31078.0
2024-03-18 11:30:00,67.66,67.66,67.41,67.56,132812.0,66.6519,66.6519,66.4056,66.5534,132812.0
2024-03-18 11:40:00,67.56,67.6,67.45,67.48,29084.0,66.5534,66.5928,66.445,66.4746,29084.0
2024-03-18 11:50:00,67.52,67.52,67.35,67.48,81497.0,66.514,66.514,66.3465,66.4746,81497.0
2024-03-18 12:00:00,67.48,67.48,67.32,67.44,113088.0,66.4746,66.4746,66.317,66.4352,113088.0
2024-03-18 12:10:00,67.43,67.58,67.43,67.52,46624.0,66.4253,66.5731,66.4253,66.514,46624.0
2024-03-18 12:20:00,67.52,67.54,67.42,67.46,46960.0,66.514,66.5337,66.4155,66.4549,46960.0
2024-03-18 12:30:00,67.46,67.47,67.37,67.4,35738.0,66.4549,66.4647,66.3662,66.3958,35738.0
2024-03-18 12:40:00,67.4,67.5,67.36,67.36,45697.0,66.3958,66.4943,66.3564,66.3564,45697.0
2024-03-18 12:50:00,67.36,67.38,67.18,67.2,155138.0,66.3564,66.3761,66.1791,66.1988,155138.0
2024-03-18 13:00:00,67.2,67.32,67.16,67.26,44198.0,66.1988,66.317,66.1594,66.2579,44198.0
2024-03-18 13:10:00,67.27,67.28,67.21,67.27,33400.0,66.2677,66.2776,66.2086,66.2677,33400.0
2024-03-18 13:20:00,67.27,67.47,67.26,67.47,44544.0,66.2677,66.4647,66.2579,66.4647,44544.0
2024-03-18 13:30:00,67.47,67.48,67.17,67.18,81785.0,66.4647,66.4746,66.1692,66.1791,81785.0
2024-03-18 13:40:00,67.19,67.24,67.12,67.23,52574.0,66.1889,66.2382,66.1199,66.2283,52574.0
2024-03-18 13:50:00,67.28,67.32,67.17,67.32,44808.0,66.2776,66.317,66.1692,66.317,44808.0
2024-03-18 14:00:00,67.32,67.37,67.26,67.36,33803.0,66.317,66.3662,66.2579,66.3564,33803.0
2024-03-18 14:10:00,67.36,67.43,67.32,67.4,169829.0,66.3564,66.4253,66.317,66.3958,169829.0
2024-03-18 14:20:00,67.41,67.53,67.32,67.53,201053.0,66.4056,66.5238,66.317,66.5238,201053.0
2024-03-18 14:30:00,67.53,67.54,67.44,67.46,22337.0,66.5238,66.5337,66.4352,66.4549,22337.0
2024-03-18 14:40:00,67.46,67.46,67.08,67.27,113313.0,66.4549,66.4549,66.0805,66.2677,113313.0
2024-03-18 14:50:00,67.26,67.32,67.22,67.32,29693.0,66.2579,66.317,66.2185,66.317,29693.0
2024-03-18 15:00:00,67.3,67.44,67.24,67.4,34425.0,66.2973,66.4352,66.2382,66.3958,34425.0
2024-03-18 15:10:00,67.4,67.43,67.36,67.42,31659.0,66.3958,66.4253,66.3564,66.4155,31659.0
2024-03-18 15:20:00,67.42,67.43,67.29,67.33,40640.0,66.4155,66.4253,66.2874,66.3268,40640.0
2024-03-18 15:30:00,67.34,67.43,67.27,67.27,50360.0,66.3367,66.4253,66.2677,66.2677,50360.0
2024-03-18 15:40:00,67.27,67.35,67.23,67.26,64771.0,66.2677,66.3465,66.2283,66.2579,64771.0
2024-03-18 15:50:00,67.26,67.26,66.74,66.96,1478491.0,66.2579,66.2579,65.7456,65.9623,1478491.0
2024-03-19 09:30:00,66.67,66.67,66.3,66.34,339726.0,65.6767,65.6767,65.3122,65.3516,339726.0
2024-03-19 09:40:00,66.33,66.45,66.25,66.39,156624.0,65.3417,65.4599,65.2629,65.4008,156624.0
2024-03-19 09:50:00,66.38,66.55,66.3,66.46,101640.0,65.391,65.5584,65.3122,65.4698,101640.0
2024-03-19 10:00:00,66.46,66.62,66.42,66.5,87974.0,65.4698,65.6274,65.4304,65.5092,87974.0
2024-03-19 10:10:00,66.5,66.56,66.33,66.33,62699.0,65.5092,65.5683,65.3417,65.3417,62699.0
2024-03-19 10:20:00,66.35,66.55,66.28,66.37,106100.0,65.3614,65.5584,65.2925,65.3811,106100.0
2024-03-19 10:30:00,66.39,66.66,66.34,66.65,168619.0,65.4008,65.6668,65.3516,65.657,168619.0
2024-03-19 10:40:00,66.67,66.77,66.64,66.77,296794.0,65.6767,65.7752,65.6471,65.7752,296794.0
2024-03-19 10:50:00,66.78,66.83,66.68,66.68,78343.0,65.785,65.8343,65.6865,65.6865,78343.0
2024-03-19 11:00:00,66.68,66.84,66.66,66.79,45603.0,65.6865,65.8441,65.6668,65.7949,45603.0
2024-03-19 11:10:00,66.78,66.84,66.75,66.77,41612.0,65.785,65.8441,65.7555,65.7752,41612.0
2024-03-19 11:20:00,66.77,66.88,66.69,66.85,102932.0,65.7752,65.8835,65.6964,65.854,102932.0
2024-03-19 11:30:00,66.86,67.14,66.86,67.0,322936.0,65.8638,66.1397,65.8638,66.0017,322936.0
2024-03-19 11:40:00,66.99,67.06,66.94,67.05,71441.0,65.9919,66.0608,65.9426,66.051,71441.0
2024-03-19 11:50:00,67.04,67.05,66.92,67.05,74518.0,66.0411,66.051,65.9229,66.051,74518.0
2024-03-19 12:00:00,67.05,67.14,67.01,67.03,57807.0,66.051,66.1397,66.0116,66.0313,57807.0
2024-03-19 12:10:00,67.03,67.26,66.99,67.25,53639.0,66.0313,66.2579,65.9919,66.248,53639.0
2024-03-19 12:20:00,67.25,67.42,67.25,67.37,134609.0,66.248,66.4155,66.248,66.3662,134609.0
2024-03-19 12:30:00,67.38,67.58,67.38,67.56,69205.0,66.3761,66.5731,66.3761,66.5534,69205.0
2024-03-19 12:40:00,67.55,67.78,67.52,67.69,106907.0,66.5435,66.7701,66.514,66.6815,106907.0
2024-03-19 12:50:00,67.71,67.81,67.6,67.63,94053.0,66.7012,66.7997,66.5928,66.6224,94053.0
2024-03-19 13:00:00,67.64,67.93,67.53,67.58,266954.0,66.6322,66.9179,66.5238,66.5731,266954.0
2024-03-19 13:10:00,67.58,67.69,67.51,67.59,75711.0,66.5731,66.6815,66.5041,66.5829,75711.0
2024-03-19 13:20:00,67.59,67.72,67.55,67.7,64031.0,66.5829,66.711,66.5435,66.6913,64031.0
2024-03-19 13:30:00,67.71,67.84,67.71,67.79,67080.0,66.7012,66.8292,66.7012,66.78,67080.0
2024-03-19 13:40:00,67.78,67.87,67.74,67.8,67027.0,66.7701,66.8588,66.7307,66.7898,67027.0
2024-03-19 13:50:00,67.8,67.82,67.65,67.76,71207.0,66.7898,66.8095,66.6421,66.7504,71207.0
2024-03-19 14:00:00,67.76,67.76,67.61,67.63,75359.0,66.7504,66.7504,66.6026,66.6224,75359.0
2024-03-19 14:10:00,67.63,67.83,67.58,67.74,119412.0,66.6224,66.8194,66.5731,66.7307,119412.0
2024-03-19 14:20:00,67.73,67.79,67.65,67.77,59203.0,66.7209,66.78,66.6421,66.7603,59203.0
2024-03-19 14:30:00,67.77,67.9,67.76,67.84,60408.0,66.7603,66.8883,66.7504,66.8292,60408.0
2024-03-19 14:40:00,67.85,67.89,67.82,67.88,41163.0,66.8391,66.8785,66.8095,66.8686,41163.0
2024-03-19 14:50:00,67.87,67.9,67.61,67.71,154187.0,66.8588,66.8883,66.6026,66.7012,154187.0
2024-03-19 15:00:00,67.7,67.78,67.61,67.61,85664.0,66.6913,66.7701,66.6026,66.6026,85664.0
2024-03-19 15:10:00,67.62,67.68,67.46,67.65,66719.0,66.6125,66.6716,66.4549,66.6421,66719.0
2024-03-19 15:20:00,67.64,67.66,67.51,67.58,31833.0,66.6322,66.6519,66.5041,66.5731,31833.0
2024-03-19 15:30:00,67.55,67.78,67.54,67.78,81760.0,66.5435,66.7701,66.5337,66.7701,81760.0
2024-03-19 15:40:00,67.78,68.0,67.69,67.96,253112.0,66.7701,66.9868,66.6815,66.9474,253112.0
2024-03-19 15:50:00,67.96,68.14,67.88,68.06,372055.0,66.9474,67.1248,66.8686,67.0459,372055.0
2024-03-20 09:30:00,67.94,68.0,67.71,67.75,134402.0,67.0456,67.1048,66.8186,66.8581,134402.0
2024-03-20 09:40:00,67.75,67.85,67.7,67.75,48040.0,66.8581,66.9567,66.8087,66.8581,48040.0
2024-03-20 09:50:00,67.77,67.86,67.73,67.79,55657.0,66.8778,66.9666,66.8383,66.8975,55657.0
2024-03-20 10:00:00,67.79,67.91,67.75,67.89,43264.0,66.8975,67.016,66.8581,66.9962,43264.0
2024-03-20 10:10:00,67.89,67.93,67.81,67.87,33668.0,66.9962,67.0357,66.9173,66.9765,33668.0
2024-03-20 10:20:00,67.87,68.17,67.85,68.15,54480.0,66.9765,67.2725,66.9567,67.2528,54480.0
2024-03-20 10:30:00,68.16,68.18,67.83,67.92,42334.0,67.2627,67.2824,66.937,67.0258,42334.0
2024-03-20 10:40:00,67.91,67.96,67.86,67.88,31562.0,67.016,67.0653,66.9666,66.9864,31562.0
2024-03-20 10:50:00,67.88,67.99,67.87,67.95,13487.0,66.9864,67.0949,66.9765,67.0554,13487.0
2024-03-20 11:00:00,67.97,68.07,67.94,68.07,28950.0,67.0752,67.1739,67.0456,67.1739,28950.0
2024-03-20 11:10:00,68.06,68.13,68.06,68.1,15970.0,67.164,67.2331,67.164,67.2035,15970.0
2024-03-20 11:20:00,68.11,68.11,68.03,68.09,9865.0,67.2133,67.2133,67.1344,67.1936,9865.0
2024-03-20 11:30:00,68.09,68.1,67.95,67.98,19930.0,67.1936,67.2035,67.0554,67.085,19930.0
2024-03-20 11:40:00,67.99,67.99,67.83,67.88,24542.0,67.0949,67.0949,66.937,66.9864,24542.0
2024-03-20 11:50:00,67.88,68.0,67.87,67.98,26637.0,66.9864,67.1048,66.9765,67.085,26637.0
2024-03-20 12:00:00,67.96,67.97,67.81,67.89,21050.0,67.0653,67.0752,66.9173,66.9962,21050.0
2024-03-20 12:10:00,67.91,67.92,67.82,67.88,12415.0,67.016,67.0258,66.9271,66.9864,12415.0
2024-03-20 12:20:00,67.88,67.96,67.85,67.92,33431.0,66.9864,67.0653,66.9567,67.0258,33431.0
2024-03-20 12:30:00,67.91,67.94,67.78,67.94,25111.0,67.016,67.0456,66.8877,67.0456,25111.0
2024-03-20 12:40:00,67.95,68.02,67.95,68.0,8826.0,67.0554,67.1245,67.0554,67.1048,8826.0
2024-03-20 12:50:00,67.99,68.07,67.99,68.06,45348.0,67.0949,67.1739,67.0949,67.164,45348.0
2024-03-20 13:00:00,68.05,68.05,67.88,67.88,19974.0,67.1541,67.1541,66.9864,66.9864,19974.0
2024-03-20 13:10:00,67.87,67.88,67.73,67.82,29648.0,66.9765,66.9864,66.8383,66.9271,29648.0
2024-03-20 13:20:00,67.83,67.85,67.77,67.78,31311.0,66.937,66.9567,66.8778,66.8877,31311.0
2024-03-20 13:30:00,67.78,67.86,67.72,67.73,24332.0,66.8877,66.9666,66.8285,66.8383,24332.0
2024-03-20 13:40:00,67.72,67.82,67.64,67.82,26152.0,66.8285,66.9271,66.7495,66.9271,26152.0
2024-03-20 13:50:00,67.83,67.89,67.75,67.8,245174.0,66.937,66.9962,66.8581,66.9074,245174.0
2024-03-20 14:00:00,67.85,68.95,67.81,68.34,1035102.0,66.9567,68.0423,66.9173,67.4403,1035102.0
2024-03-20 14:10:00,68.35,68.69,68.15,68.22,327819.0,67.4502,67.7857,67.2528,67.3219,327819.0
2024-03-20 14:20:00,68.22,68.67,68.22,68.66,104061.0,67.3219,67.766,67.3219,67.7561,104061.0
2024-03-20 14:30:00,68.67,68.82,67.96,68.6,372479.0,67.766,67.914,67.0653,67.6969,372479.0
2024-03-20 14:40:00,68.66,69.4,68.48,69.38,379201.0,67.7561,68.4863,67.5785,68.4666,379201.0
2024-03-20 14:50:00,69.36,69.41,69.03,69.17,259020.0,68.4469,68.4962,68.1212,68.2594,259020.0
2024-03-20 15:00:00,69.18,69.6,69.15,69.51,230775.0,68.2692,68.6837,68.2396,68.5949,230775.0
2024-03-20 15:10:00,69.49,69.72,69.15,69.68,208091.0,68.5752,68.8021,68.2396,68.7627,208091.0
2024-03-20 15:20:00,69.7,69.79,69.49,69.75,97435.0,68.7824,68.8712,68.5752,68.8317,97435.0
2024-03-20 15:30:00,69.73,69.83,69.49,69.63,233282.0,68.812,68.9107,68.5752,68.7133,233282.0
2024-03-20 15:40:00,69.63,69.67,69.26,69.28,196824.0,68.7133,68.7528,68.3482,68.3679,196824.0
2024-03-20 15:50:00,69.28,69.79,69.24,69.76,430076.0,68.3679,68.8712,68.3284,68.8416,430076.0
2024-03-21 09:30:00,70.88,70.92,70.68,70.91,549496.0,69.9469,69.9863,69.7495,69.9765,549496.0
2024-03-21 09:40:00,70.91,71.12,70.62,70.64,464013.0,69.9765,70.1837,69.6903,69.71,464013.0
2024-03-21 09:50:00,70.65,70.89,70.63,70.89,181196.0,69.7199,69.9567,69.7002,69.9567,181196.0
2024-03-21 10:00:00,70.88,70.97,70.79,70.95,125572.0,69.9469,70.0357,69.858,70.0159,125572.0
2024-03-21 10:10:00,70.95,70.99,70.85,70.98,191784.0,70.0159,70.0554,69.9173,70.0455,191784.0
2024-03-21 10:20:00,70.98,71.11,70.98,71.02,139446.0,70.0455,70.1738,70.0455,70.085,139446.0
2024-03-21 10:30:00,71.03,71.04,70.79,70.87,167528.0,70.0949,70.1048,69.858,69.937,167528.0
2024-03-21 10:40:00,70.85,71.1,70.8,71.09,302266.0,69.9173,70.164,69.8679,70.1541,302266.0
2024-03-21 10:50:00,71.08,71.09,70.93,70.96,126532.0,70.1442,70.1541,69.9962,70.0258,126532.0
2024-03-21 11:00:00,70.96,71.05,70.73,70.77,70639.0,70.0258,70.1146,69.7988,69.8383,70639.0
2024-03-21 11:10:00,70.78,70.93,70.75,70.81,66150.0,69.8482,69.9962,69.8186,69.8778,66150.0
2024-03-21 11:20:00,70.81,70.92,70.8,70.87,24219.0,69.8778,69.9863,69.8679,69.937,24219.0
2024-03-21 11:30:00,70.88,71.02,70.83,71.02,97046.0,69.9469,70.085,69.8975,70.085,97046.0
2024-03-21 11:40:00,71.03,71.05,70.96,70.98,52381.0,70.0949,70.1146,70.0258,70.0455,52381.0
2024-03-21 11:50:00,70.97,71.09,70.96,71.03,50302.0,70.0357,70.1541,70.0258,70.0949,50302.0
2024-03-21 12:00:00,71.02,71.11,70.97,70.99,71257.0,70.085,70.1738,70.0357,70.0554,71257.0
2024-03-21 12:10:00,70.99,71.12,70.97,71.06,54595.0,70.0554,70.1837,70.0357,70.1245,54595.0
2024-03-21 12:20:00,71.07,71.14,71.03,71.12,42908.0,70.1344,70.2034,70.0949,70.1837,42908.0
2024-03-21 12:30:00,71.12,71.16,70.94,71.01,54885.0,70.1837,70.2232,70.0061,70.0751,54885.0
2024-03-21 12:40:00,71.03,71.06,70.9,70.96,112872.0,70.0949,70.1245,69.9666,70.0258,112872.0
2024-03-21 12:50:00,70.97,71.04,70.97,71.01,24749.0,70.0357,70.1048,70.0357,70.0751,24749.0
2024-03-21 13:00:00,71.02,71.02,70.8,70.89,75616.0,70.085,70.085,69.8679,69.9567,75616.0
2024-03-21 13:10:00,70.88,70.99,70.88,70.9,51122.0,69.9469,70.0554,69.9469,69.9666,51122.0
2024-03-21 13:20:00,70.9,70.91,70.8,70.87,69559.0,69.9666,69.9765,69.8679,69.937,69559.0
2024-03-21 13:30:00,70.86,70.89,70.79,70.89,35562.0,69.9271,69.9567,69.858,69.9567,35562.0
2024-03-21 13:40:00,70.89,70.93,70.73,70.78,43417.0,69.9567,69.9962,69.7988,69.8482,43417.0
2024-03-21 13:50:00,70.78,70.81,70.62,70.65,56366.0,69.8482,69.8778,69.6903,69.7199,56366.0
2024-03-21 14:00:00,70.64,70.72,70.53,70.53,96513.0,69.71,69.789,69.6015,69.6015,96513.0
2024-03-21 14:10:00,70.54,70.66,70.52,70.65,109883.0,69.6113,69.7298,69.5916,69.7199,109883.0
2024-03-21 14:20:00,70.67,70.75,70.61,70.73,86383.0,69.7396,69.8186,69.6804,69.7988,86383.0
2024-03-21 14:30:00,70.72,70.72,70.38,70.45,91959.0,69.789,69.789,69.4534,69.5225,91959.0
2024-03-21 14:40:00,70.44,70.59,70.32,70.48,58299.0,69.5127,69.6607,69.3942,69.5521,58299.0
2024-03-21 14:50:00,70.48,70.54,70.34,70.44,46219.0,69.5521,69.6113,69.414,69.5127,46219.0
2024-03-21 15:00:00,70.45,70.55,70.35,70.55,100475.0,69.5225,69.6212,69.4238,69.6212,100475.0
2024-03-21 15:10:00,70.54,70.65,70.52,70.63,67098.0,69.6113,69.7199,69.5916,69.7002,67098.0
2024-03-21 15:20:00,70.62,70.65,70.49,70.63,63214.0,69.6903,69.7199,69.562,69.7002,63214.0
2024-03-21 15:30:00,70.64,70.78,70.47,70.49,166338.0,69.71,69.8482,69.5423,69.562,166338.0
2024-03-21 15:40:00,70.52,70.67,70.46,70.51,71937.0,69.5916,69.7396,69.5324,69.5817,71937.0
2024-03-21 15:50:00,70.55,70.6,70.28,70.36,355574.0,69.6212,69.6705,69.3548,69.4337,355574.0
2024-03-22 09:30:00,70.33,70.44,70.2,70.38,166965.0,69.4041,69.5127,69.2758,69.4534,166965.0
2024-03-22 09:40:00,70.39,70.47,70.06,70.1,89502.0,69.4633,69.5423,69.1377,69.1771,89502.0
2024-03-22 09:50:00,70.1,70.3,70.1,70.19,73980.0,69.1771,69.3745,69.1771,69.2659,73980.0
2024-03-22 10:00:00,70.21,70.41,70.21,70.33,45810.0,69.2857,69.483,69.2857,69.4041,45810.0
2024-03-22 10:10:00,70.31,70.34,70.12,70.26,94292.0,69.3844,69.414,69.1969,69.335,94292.0
2024-03-22 10:20:00,70.25,70.29,70.06,70.21,51388.0,69.3252,69.3646,69.1377,69.2857,51388.0
2024-03-22 10:30:00,70.22,70.22,70.06,70.12,37829.0,69.2955,69.2955,69.1377,69.1969,37829.0
2024-03-22 10:40:00,70.13,70.13,69.93,70.02,87924.0,69.2067,69.2067,69.0094,69.0982,87924.0
2024-03-22 10:50:00,70.03,70.03,69.89,69.91,37290.0,69.108,69.108,68.9699,68.9896,37290.0
2024-03-22 11:00:00,69.9,70.11,69.9,70.02,51836.0,68.9798,69.187,68.9798,69.0982,51836.0
2024-03-22 11:10:00,70.06,70.14,70.01,70.05,25697.0,69.1377,69.2166,69.0883,69.1278,25697.0
2024-03-22 11:20:00,70.06,70.19,70.06,70.17,230540.0,69.1377,69.2659,69.1377,69.2462,230540.0
2024-03-22 11:30:00,70.18,70.23,70.06,70.08,56908.0,69.2561,69.3054,69.1377,69.1574,56908.0
2024-03-22 11:40:00,70.09,70.14,70.05,70.09,19981.0,69.1673,69.2166,69.1278,69.1673,19981.0
2024-03-22 11:50:00,70.09,70.18,70.07,70.17,25321.0,69.1673,69.2561,69.1475,69.2462,25321.0
2024-03-22 12:00:00,70.17,70.21,70.07,70.11,20190.0,69.2462,69.2857,69.1475,69.187,20190.0
2024-03-22 12:10:00,70.1,70.14,69.96,70.07,19280.0,69.1771,69.2166,69.039,69.1475,19280.0
2024-03-22 12:20:00,70.07,70.11,70.02,70.06,16634.0,69.1475,69.187,69.0982,69.1377,16634.0
2024-03-22 12:30:00,70.08,70.08,69.88,69.98,23822.0,69.1574,69.1574,68.96,69.0587,23822.0
2024-03-22 12:40:00,70.01,70.15,69.99,70.13,27802.0,69.0883,69.2265,69.0686,69.2067,27802.0
2024-03-22 12:50:00,70.13,70.24,70.13,70.2,26204.0,69.2067,69.3153,69.2067,69.2758,26204.0
2024-03-22 13:00:00,70.24,70.29,70.2,70.27,18502.0,69.3153,69.3646,69.2758,69.3449,18502.0
2024-03-22 13:10:00,70.27,70.37,70.22,70.31,254320.0,69.3449,69.4436,69.2955,69.3844,254320.0
2024-03-22 13:20:00,70.31,70.32,70.24,70.31,65100.0,69.3844,69.3942,69.3153,69.3844,65100.0
2024-03-22 13:30:00,70.32,70.4,70.29,70.29,16185.0,69.3942,69.4732,69.3646,69.3646,16185.0
2024-03-22 13:40:00,70.29,70.45,70.26,70.4,91229.0,69.3646,69.5225,69.335,69.4732,91229.0
2024-03-22 13:50:00,70.4,70.54,70.4,70.51,82905.0,69.4732,69.6113,69.4732,69.5817,82905.0
2024-03-22 14:00:00,70.5,70.54,70.43,70.44,35492.0,69.5719,69.6113,69.5028,69.5127,35492.0
2024-03-22 14:10:00,70.45,70.48,70.36,70.38,26166.0,69.5225,69.5521,69.4337,69.4534,26166.0
2024-03-22 14:20:00,70.37,70.52,70.28,70.5,95632.0,69.4436,69.5916,69.3548,69.5719,95632.0
2024-03-22 14:30:00,70.5,70.5,70.38,70.44,31455.0,69.5719,69.5719,69.4534,69.5127,31455.0
2024-03-22 14:40:00,70.43,70.43,70.29,70.31,56596.0,69.5028,69.5028,69.3646,69.3844,56596.0
2024-03-22 14:50:00,70.3,70.4,70.28,70.37,50677.0,69.3745,69.4732,69.3548,69.4436,50677.0
2024-03-22 15:00:00,70.36,70.37,70.24,70.32,71084.0,69.4337,69.4436,69.3153,69.3942,71084.0
2024-03-22 15:10:00,70.33,70.34,69.95,70.05,94078.0,69.4041,69.414,69.0291,69.1278,94078.0
2024-03-22 15:20:00,70.04,70.19,70.0,70.17,32387.0,69.1179,69.2659,69.0784,69.2462,32387.0
2024-03-22 15:30:00,70.17,70.23,70.06,70.2,37945.0,69.2462,69.3054,69.1377,69.2758,37945.0
2024-03-22 15:40:00,70.21,70.31,70.18,70.29,71386.0,69.2857,69.3844,69.2561,69.3646,71386.0
2024-03-22 15:50:00,70.29,70.43,69.98,69.98,451437.0,69.3646,69.5028,69.0587,69.0587,451437.0
2024-03-25 09:30:00,69.38,69.6,69.34,69.5,231195.0,68.4666,68.6837,68.4271,68.585,231195.0
2024-03-25 09:40:00,69.49,69.49,69.3,69.47,213356.0,68.5752,68.5752,68.3877,68.5554,213356.0
2024-03-25 09:50:00,69.46,69.62,69.46,69.58,123577.0,68.5456,68.7034,68.5456,68.664,123577.0
2024-03-25 10:00:00,69.56,69.66,69.49,69.62,116217.0,68.6442,68.7429,68.5752,68.7034,116217.0
2024-03-25 10:10:00,69.62,69.77,69.62,69.7,153335.0,68.7034,68.8515,68.7034,68.7824,153335.0
2024-03-25 10:20:00,69.72,69.83,69.6,69.62,90425.0,68.8021,68.9107,68.6837,68.7034,90425.0
2024-03-25 10:30:00,69.64,69.71,69.56,69.65,102366.0,68.7232,68.7923,68.6442,68.7331,102366.0
2024-03-25 10:40:00,69.66,69.66,69.52,69.58,59483.0,68.7429,68.7429,68.6048,68.664,59483.0
2024-03-25 10:50:00,69.6,69.72,69.56,69.7,50015.0,68.6837,68.8021,68.6442,68.7824,50015.0
2024-03-25 11:00:00,69.72,69.78,69.69,69.71,266257.0,68.8021,68.8613,68.7725,68.7923,266257.0
2024-03-25 11:10:00,69.72,69.77,69.63,69.71,67193.0,68.8021,68.8515,68.7133,68.7923,67193.0
2024-03-25 11:20:00,69.72,69.73,69.61,69.7,40848.0,68.8021,68.812,68.6936,68.7824,40848.0
2024-03-25 11:30:00,69.7,69.75,69.63,69.74,18124.0,68.7824,68.8317,68.7133,68.8219,18124.0
2024-03-25 11:40:00,69.74,69.8,69.72,69.77,53374.0,68.8219,68.8811,68.8021,68.8515,53374.0
2024-03-25 11:50:00,69.77,69.77,69.68,69.69,80177.0,68.8515,68.8515,68.7627,68.7725,80177.0
2024-03-25 12:00:00,69.7,69.71,69.57,69.6,31905.0,68.7824,68.7923,68.6541,68.6837,31905.0
2024-03-25 12:10:00,69.6,69.73,69.6,69.73,39045.0,68.6837,68.812,68.6837,68.812,39045.0
2024-03-25 12:20:00,69.72,69.74,69.65,69.66,27460.0,68.8021,68.8219,68.7331,68.7429,27460.0
2024-03-25 12:30:00,69.66,69.68,69.62,69.63,40358.0,68.7429,68.7627,68.7034,68.7133,40358.0
2024-03-25 12:40:00,69.6,69.7,69.58,69.6,22119.0,68.6837,68.7824,68.664,68.6837,22119.0
2024-03-25 12:50:00,69.6,69.69,69.56,69.63,28747.0,68.6837,68.7725,68.6442,68.7133,28747.0
2024-03-25 13:00:00,69.64,69.66,69.58,69.61,37013.0,68.7232,68.7429,68.664,68.6936,37013.0
2024-03-25 13:10:00,69.6,69.66,69.51,69.63,86444.0,68.6837,68.7429,68.5949,68.7133,86444.0
2024-03-25 13:20:00,69.63,69.7,69.56,69.67,16130.0,68.7133,68.7824,68.6442,68.7528,16130.0
2024-03-25 13:30:00,69.67,69.69,69.63,69.64,23741.0,68.7528,68.7725,68.7133,68.7232,23741.0
2024-03-25 13:40:00,69.66,69.74,69.66,69.66,30361.0,68.7429,68.8219,68.7429,68.7429,30361.0
2024-03-25 13:50:00,69.67,69.73,69.63,69.73,15779.0,68.7528,68.812,68.7133,68.812,15779.0
2024-03-25 14:00:00,69.73,69.78,69.7,69.77,51934.0,68.812,68.8613,68.7824,68.8515,51934.0
2024-03-25 14:10:00,69.78,69.81,69.74,69.8,45848.0,68.8613,68.8909,68.8219,68.8811,45848.0
2024-03-25 14:20:00,69.79,69.82,69.76,69.8,26180.0,68.8712,68.9008,68.8416,68.8811,26180.0
2024-03-25 14:30:00,69.81,69.83,69.74,69.81,19661.0,68.8909,68.9107,68.8219,68.8909,19661.0
2024-03-25 14:40:00,69.83,69.84,69.73,69.76,26752.0,68.9107,68.9206,68.812,68.8416,26752.0
2024-03-25 14:50:00,69.75,69.81,69.74,69.78,82370.0,68.8317,68.8909,68.8219,68.8613,82370.0
2024-03-25 15:00:00,69.79,69.79,69.67,69.67,34094.0,68.8712,68.8712,68.7528,68.7528,34094.0
2024-03-25 15:10:00,69.65,69.69,69.58,69.64,54629.0,68.7331,68.7725,68.664,68.7232,54629.0
2024-03-25 15:20:00,69.64,69.64,69.52,69.58,56508.0,68.7232,68.7232,68.6048,68.664,56508.0
2024-03-25 15:30:00,69.57,69.67,69.56,69.63,34209.0,68.6541,68.7528,68.6442,68.7133,34209.0
2024-03-25 15:40:00,69.63,69.74,69.6,69.61,309530.0,68.7133,68.8219,68.6837,68.6936,309530.0
2024-03-25 15:50:00,69.6,69.6,69.33,69.41,1545767.0,68.6837,68.6837,68.4173,68.4962,1545767.0
2024-03-26 09:30:00,69.94,70.01,69.79,69.87,222357.0,69.0192,69.0883,68.8712,68.9502,222357.0
2024-03-26 09:40:00,69.86,69.94,69.77,69.91,99441.0,68.9403,69.0192,68.8515,68.9896,99441.0
2024-03-26 09:50:00,69.91,69.94,69.78,69.93,41364.0,68.9896,69.0192,68.8613,69.0094,41364.0
2024-03-26 10:00:00,69.93,70.03,69.91,69.96,110588.0,69.0094,69.108,68.9896,69.039,110588.0
2024-03-26 10:10:00,69.95,70.07,69.8,70.01,73823.0,69.0291,69.1475,68.8811,69.0883,73823.0
2024-03-26 10:20:00,70.0,70.02,69.82,69.87,67040.0,69.0784,69.0982,68.9008,68.9502,67040.0
2024-03-26 10:30:00,69.87,69.89,69.7,69.87,139108.0,68.9502,68.9699,68.7824,68.9502,139108.0
2024-03-26 10:40:00,69.86,69.91,69.78,69.81,173159.0,68.9403,68.9896,68.8613,68.8909,173159.0
2024-03-26 10:50:00,69.82,69.98,69.82,69.95,92942.0,68.9008,69.0587,68.9008,69.0291,92942.0
2024-03-26 11:00:00,69.97,69.99,69.9,69.94,53425.0,69.0488,69.0686,68.9798,69.0192,53425.0
2024-03-26 11:10:00,69.95,69.97,69.9,69.92,48313.0,69.0291,69.0488,68.9798,68.9995,48313.0
2024-03-26 11:20:00,69.91,70.0,69.88,69.95,22421.0,68.9896,69.0784,68.96,69.0291,22421.0
2024-03-26 11:30:00,69.94,69.97,69.87,69.89,39998.0,69.0192,69.0488,68.9502,68.9699,39998.0
2024-03-26 11:40:00,69.9,69.93,69.87,69.89,18713.0,68.9798,69.0094,68.9502,68.9699,18713.0
2024-03-26 11:50:00,69.89,70.01,69.89,69.98,56988.0,68.9699,69.0883,68.9699,69.0587,56988.0
2024-03-26 12:00:00,70.0,70.02,69.88,69.91,58542.0,69.0784,69.0982,68.96,68.9896,58542.0
2024-03-26 12:10:00,69.9,69.93,69.85,69.87,28045.0,68.9798,69.0094,68.9304,68.9502,28045.0
2024-03-26 12:20:00,69.87,69.88,69.8,69.88,49289.0,68.9502,68.96,68.8811,68.96,49289.0
2024-03-26 12:30:00,69.88,69.88,69.79,69.82,35110.0,68.96,68.96,68.8712,68.9008,35110.0
2024-03-26 12:40:00,69.82,69.86,69.78,69.82,24463.0,68.9008,68.9403,68.8613,68.9008,24463.0
2024-03-26 12:50:00,69.82,69.84,69.74,69.79,86553.0,68.9008,68.9206,68.8219,68.8712,86553.0
2024-03-26 13:00:00,69.78,69.84,69.72,69.81,88175.0,68.8613,68.9206,68.8021,68.8909,88175.0
2024-03-26 13:10:00,69.81,69.84,69.75,69.77,45879.0,68.8909,68.9206,68.8317,68.8515,45879.0
2024-03-26 13:20:00,69.76,69.79,69.73,69.78,49502.0,68.8416,68.8712,68.812,68.8613,49502.0
2024-03-26 13:30:00,69.78,69.84,69.72,69.75,44007.0,68.8613,68.9206,68.8021,68.8317,44007.0
2024-03-26 13:40:00,69.76,69.78,69.63,69.68,51323.0,68.8416,68.8613,68.7133,68.7627,51323.0
2024-03-26 13:50:00,69.68,69.76,69.66,69.69,30601.0,68.7627,68.8416,68.7429,68.7725,30601.0
2024-03-26 14:00:00,69.71,69.81,69.7,69.77,24909.0,68.7923,68.8909,68.7824,68.8515,24909.0
2024-03-26 14:10:00,69.77,69.82,69.72,69.8,24924.0,68.8515,68.9008,68.8021,68.8811,24924.0
2024-03-26 14:20:00,69.8,69.83,69.76,69.82,18821.0,68.8811,68.9107,68.8416,68.9008,18821.0
2024-03-26 14:30:00,69.82,69.85,69.75,69.75,20159.0,68.9008,68.9304,68.8317,68.8317,20159.0
2024-03-26 14:40:00,69.76,69.76,69.7,69.7,29666.0,68.8416,68.8416,68.7824,68.7824,29666.0
2024-03-26 14:50:00,69.71,69.81,69.7,69.78,50425.0,68.7923,68.8909,68.7824,68.8613,50425.0
2024-03-26 15:00:00,69.78,69.78,69.71,69.77,51935.0,68.8613,68.8613,68.7923,68.8515,51935.0
2024-03-26 15:10:00,69.77,69.8,69.68,69.69,38269.0,68.8515,68.8811,68.7627,68.7725,38269.0
2024-03-26 15:20:00,69.69,69.7,69.42,69.5,103728.0,68.7725,68.7824,68.5061,68.585,103728.0
2024-03-26 15:30:00,69.52,69.52,69.24,69.29,184194.0,68.6048,68.6048,68.3284,68.3778,184194.0
2024-03-26 15:40:00,69.28,69.41,69.04,69.07,184496.0,68.3679,68.4962,68.1311,68.1607,184496.0
2024-03-26 15:50:00,69.07,69.15,68.77,68.86,1233276.0,68.1607,68.2396,67.8646,67.9535,1233276.0
2024-03-27 09:30:00,70.03,70.05,69.79,69.91,392251.0,69.108,69.1278,68.8712,68.9896,392251.0
2024-03-27 09:40:00,69.93,70.01,69.86,70.0,78024.0,69.0094,69.0883,68.9403,69.0784,78024.0
2024-03-27 09:50:00,70.0,70.01,69.63,69.7,132998.0,69.0784,69.0883,68.7133,68.7824,132998.0
2024-03-27 10:00:00,69.69,69.71,69.27,69.42,144111.0,68.7725,68.7923,68.3581,68.5061,144111.0
2024-03-27 10:10:00,69.42,69.53,69.23,69.48,187181.0,68.5061,68.6146,68.3186,68.5653,187181.0
2024-03-27 10:20:00,69.49,69.49,69.24,69.31,138152.0,68.5752,68.5752,68.3284,68.3975,138152.0
2024-03-27 10:30:00,69.3,69.47,69.28,69.42,92202.0,68.3877,68.5554,68.3679,68.5061,92202.0
2024-03-27 10:40:00,69.42,69.49,69.19,69.2,157481.0,68.5061,68.5752,68.2791,68.289,157481.0
2024-03-27 10:50:00,69.22,69.32,69.19,69.25,86161.0,68.3087,68.4074,68.2791,68.3383,86161.0
2024-03-27 11:00:00,69.27,69.36,69.21,69.35,47903.0,68.3581,68.4469,68.2988,68.437,47903.0
2024-03-27 11:10:00,69.34,69.39,69.25,69.34,35758.0,68.4271,68.4765,68.3383,68.4271,35758.0
2024-03-27 11:20:00,69.35,69.35,69.21,69.21,42054.0,68.437,68.437,68.2988,68.2988,42054.0
2024-03-27 11:30:00,69.22,69.32,69.14,69.28,113259.0,68.3087,68.4074,68.2298,68.3679,113259.0
2024-03-27 11:40:00,69.28,69.37,69.24,69.29,47666.0,68.3679,68.4567,68.3284,68.3778,47666.0
2024-03-27 11:50:00,69.3,69.33,69.15,69.15,33611.0,68.3877,68.4173,68.2396,68.2396,33611.0
2024-03-27 12:00:00,69.14,69.25,69.13,69.2,143825.0,68.2298,68.3383,68.2199,68.289,143825.0
2024-03-27 12:10:00,69.21,69.26,69.17,69.25,15846.0,68.2988,68.3482,68.2594,68.3383,15846.0
2024-03-27 12:20:00,69.26,69.38,69.26,69.37,37573.0,68.3482,68.4666,68.3482,68.4567,37573.0
2024-03-27 12:30:00,69.39,69.49,69.39,69.41,62418.0,68.4765,68.5752,68.4765,68.4962,62418.0
2024-03-27 12:40:00,69.42,69.52,69.41,69.5,36833.0,68.5061,68.6048,68.4962,68.585,36833.0
2024-03-27 12:50:00,69.51,69.51,69.45,69.47,23004.0,68.5949,68.5949,68.5357,68.5554,23004.0
2024-03-27 13:00:00,69.46,69.52,69.3,69.32,78743.0,68.5456,68.6048,68.3877,68.4074,78743.0
2024-03-27 13:10:00,69.32,69.47,69.22,69.46,44361.0,68.4074,68.5554,68.3087,68.5456,44361.0
2024-03-27 13:20:00,69.46,69.51,69.42,69.47,51362.0,68.5456,68.5949,68.5061,68.5554,51362.0
2024-03-27 13:30:00,69.47,69.51,69.41,69.43,26159.0,68.5554,68.5949,68.4962,68.5159,26159.0
2024-03-27 13:40:00,69.43,69.48,69.39,69.45,23554.0,68.5159,68.5653,68.4765,68.5357,23554.0
2024-03-27 13:50:00,69.45,69.45,69.38,69.41,27201.0,68.5357,68.5357,68.4666,68.4962,27201.0
2024-03-27 14:00:00,69.38,69.44,69.35,69.39,25181.0,68.4666,68.5258,68.437,68.4765,25181.0
2024-03-27 14:10:00,69.4,69.62,69.36,69.58,63578.0,68.4863,68.7034,68.4469,68.664,63578.0
2024-03-27 14:20:00,69.58,69.7,69.57,69.66,54521.0,68.664,68.7824,68.6541,68.7429,54521.0
2024-03-27 14:30:00,69.67,69.72,69.51,69.52,65279.0,68.7528,68.8021,68.5949,68.6048,65279.0
2024-03-27 14:40:00,69.51,69.59,69.45,69.47,45135.0,68.5949,68.6738,68.5357,68.5554,45135.0
2024-03-27 14:50:00,69.47,69.5,69.4,69.45,32508.0,68.5554,68.585,68.4863,68.5357,32508.0
2024-03-27 15:00:00,69.44,69.57,69.44,69.46,58457.0,68.5258,68.6541,68.5258,68.5456,58457.0
2024-03-27 15:10:00,69.47,69.47,69.28,69.3,63506.0,68.5554,68.5554,68.3679,68.3877,63506.0
2024-03-27 15:20:00,69.32,69.75,69.3,69.68,130462.0,68.4074,68.8317,68.3877,68.7627,130462.0
2024-03-27 15:30:00,69.69,70.15,69.64,70.13,183154.0,68.7725,69.2265,68.7232,69.2067,183154.0
2024-03-27 15:40:00,70.12,70.34,70.11,70.2,308385.0,69.1969,69.414,69.187,69.2758,308385.0
2024-03-27 15:50:00,70.22,70.61,70.17,70.6,802918.0,69.2955,69.6804,69.2462,69.6705,802918.0
2024-03-28 09:30:00,70.59,70.62,70.43,70.48,232390.0,69.6607,69.6903,69.5028,69.5521,232390.0
2024-03-28 09:40:00,70.47,70.78,70.46,70.65,139350.0,69.5423,69.8482,69.5324,69.7199,139350.0
2024-03-28 09:50:00,70.66,70.71,70.56,70.61,110690.0,69.7298,69.7791,69.6311,69.6804,110690.0
2024-03-28 10:00:00,70.62,70.8,70.57,70.61,128265.0,69.6903,69.8679,69.6409,69.6804,128265.0
2024-03-28 10:10:00,70.61,70.62,70.49,70.55,97776.0,69.6804,69.6903,69.562,69.6212,97776.0
2024-03-28 10:20:00,70.55,70.64,70.49,70.57,224237.0,69.6212,69.71,69.562,69.6409,224237.0
2024-03-28 10:30:00,70.58,70.68,70.53,70.65,52108.0,69.6508,69.7495,69.6015,69.7199,52108.0
2024-03-28 10:40:00,70.66,70.7,70.58,70.65,39828.0,69.7298,69.7692,69.6508,69.7199,39828.0
2024-03-28 10:50:00,70.66,70.73,70.65,70.69,52655.0,69.7298,69.7988,69.7199,69.7594,52655.0
2024-03-28 11:00:00,70.7,70.74,70.58,70.61,30614.0,69.7692,69.8087,69.6508,69.6804,30614.0
2024-03-28 11:10:00,70.61,70.75,70.58,70.74,34891.0,69.6804,69.8186,69.6508,69.8087,34891.0
2024-03-28 11:20:00,70.73,70.76,70.69,70.74,33409.0,69.7988,69.8284,69.7594,69.8087,33409.0
2024-03-28 11:30:00,70.74,70.8,70.62,70.64,34492.0,69.8087,69.8679,69.6903,69.71,34492.0
2024-03-28 11:40:00,70.65,70.73,70.61,70.73,33184.0,69.7199,69.7988,69.6804,69.7988,33184.0
2024-03-28 11:50:00,70.73,70.76,70.7,70.74,19163.0,69.7988,69.8284,69.7692,69.8087,19163.0
2024-03-28 12:00:00,70.74,70.74,70.59,70.65,100195.0,69.8087,69.8087,69.6607,69.7199,100195.0
2024-03-28 12:10:00,70.65,70.67,70.61,70.61,21016.0,69.7199,69.7396,69.6804,69.6804,21016.0
2024-03-28 12:20:00,70.64,70.69,70.57,70.69,23671.0,69.71,69.7594,69.6409,69.7594,23671.0
2024-03-28 12:30:00,70.69,70.69,70.55,70.6,30252.0,69.7594,69.7594,69.6212,69.6705,30252.0
2024-03-28 12:40:00,70.59,70.63,70.53,70.59,54115.0,69.6607,69.7002,69.6015,69.6607,54115.0
2024-03-28 12:50:00,70.58,70.65,70.56,70.65,41049.0,69.6508,69.7199,69.6311,69.7199,41049.0
2024-03-28 13:00:00,70.64,70.7,70.53,70.68,19675.0,69.71,69.7692,69.6015,69.7495,19675.0
2024-03-28 13:10:00,70.66,70.67,70.51,70.56,16460.0,69.7298,69.7396,69.5817,69.6311,16460.0
2024-03-28 13:20:00,70.61,70.61,70.52,70.55,23384.0,69.6804,69.6804,69.5916,69.6212,23384.0
2024-03-28 13:30:00,70.55,70.63,70.48,70.63,27758.0,69.6212,69.7002,69.5521,69.7002,27758.0
2024-03-28 13:40:00,70.63,70.68,70.58,70.67,18296.0,69.7002,69.7495,69.6508,69.7396,18296.0
2024-03-28 13:50:00,70.67,70.69,70.59,70.66,16140.0,69.7396,69.7594,69.6607,69.7298,16140.0
2024-03-28 14:00:00,70.66,70.74,70.54,70.71,35797.0,69.7298,69.8087,69.6113,69.7791,35797.0
2024-03-28 14:10:00,70.72,70.77,70.67,70.69,13714.0,69.789,69.8383,69.7396,69.7594,13714.0
2024-03-28 14:20:00,70.66,70.74,70.66,70.74,18658.0,69.7298,69.8087,69.7298,69.8087,18658.0
2024-03-28 14:30:00,70.72,70.73,70.65,70.67,50924.0,69.789,69.7988,69.7199,69.7396,50924.0
2024-03-28 14:40:00,70.67,70.67,70.52,70.67,25965.0,69.7396,69.7396,69.5916,69.7396,25965.0
2024-03-28 14:50:00,70.67,71.01,70.65,70.96,95277.0,69.7396,70.0751,69.7199,70.0258,95277.0
2024-03-28 15:00:00,70.98,71.05,70.76,70.93,69400.0,70.0455,70.1146,69.8284,69.9962,69400.0
2024-03-28 15:10:00,70.94,71.02,70.88,71.0,261079.0,70.0061,70.085,69.9469,70.0653,261079.0
2024-03-28 15:20:00,71.0,71.14,70.92,71.08,57210.0,70.0653,70.2034,69.9863,70.1442,57210.0
2024-03-28 15:30:00,71.1,71.15,70.86,70.91,125335.0,70.164,70.2133,69.9271,69.9765,125335.0
2024-03-28 15:40:00,70.91,70.99,70.81,70.85,114660.0,69.9765,70.0554,69.8778,69.9173,114660.0
2024-03-28 15:50:00,70.85,70.99,70.46,70.55,535285.0,69.9173,70.0554,69.5324,69.6212,535285.0
2024-04-01 09:30:00,70.81,70.99,70.67,70.96,485808.0,69.8778,70.0554,69.7396,70.0258,485808.0
2024-04-01 09:40:00,70.97,71.03,70.82,70.88,222884.0,70.0357,70.0949,69.8876,69.9469,222884.0
2024-04-01 09:50:00,70.87,70.97,70.84,70.94,62089.0,69.937,70.0357,69.9074,70.0061,62089.0
2024-04-01 10:00:00,70.91,70.94,70.53,70.78,242329.0,69.9765,70.0061,69.6015,69.8482,242329.0
2024-04-01 10:10:00,70.78,70.86,70.43,70.46,186335.0,69.8482,69.9271,69.5028,69.5324,186335.0
2024-04-01 10:20:00,70.46,70.57,70.41,70.45,107885.0,69.5324,69.6409,69.483,69.5225,107885.0
2024-04-01 10:30:00,70.46,70.51,70.11,70.2,144299.0,69.5324,69.5817,69.187,69.2758,144299.0
2024-04-01 10:40:00,70.2,70.33,70.16,70.27,165022.0,69.2758,69.4041,69.2363,69.3449,165022.0
2024-04-01 10:50:00,70.27,70.27,70.12,70.2,92046.0,69.3449,69.3449,69.1969,69.2758,92046.0
2024-04-01 11:00:00,70.2,70.23,70.08,70.12,91790.0,69.2758,69.3054,69.1574,69.1969,91790.0
2024-04-01 11:10:00,70.12,70.13,69.85,69.91,167152.0,69.1969,69.2067,68.9304,68.9896,167152.0
2024-04-01 11:20:00,69.9,70.11,69.81,70.1,123590.0,68.9798,69.187,68.8909,69.1771,123590.0
2024-04-01 11:30:00,70.09,70.1,69.94,69.94,64883.0,69.1673,69.1771,69.0192,69.0192,64883.0
2024-04-01 11:40:00,69.94,70.03,69.88,70.03,109463.0,69.0192,69.108,68.96,69.108,109463.0
2024-04-01 11:50:00,70.03,70.03,69.69,69.7,112399.0,69.108,69.108,68.7725,68.7824,112399.0
2024-04-01 12:00:00,69.7,70.01,69.65,69.95,93157.0,68.7824,69.0883,68.7331,69.0291,93157.0
2024-04-01 12:10:00,69.96,70.05,69.91,69.99,108867.0,69.039,69.1278,68.9896,69.0686,108867.0
2024-04-01 12:20:00,69.99,70.08,69.94,70.06,63796.0,69.0686,69.1574,69.0192,69.1377,63796.0
2024-04-01 12:30:00,70.06,70.14,70.05,70.1,34661.0,69.1377,69.2166,69.1278,69.1771,34661.0
2024-04-01 12:40:00,70.11,70.16,70.07,70.11,26266.0,69.187,69.2363,69.1475,69.187,26266.0
2024-04-01 12:50:00,70.11,70.14,70.03,70.03,28958.0,69.187,69.2166,69.108,69.108,28958.0
2024-04-01 13:00:00,70.03,70.03,69.89,69.95,38243.0,69.108,69.108,68.9699,69.0291,38243.0
2024-04-01 13:10:00,69.94,69.99,69.86,69.86,50405.0,69.0192,69.0686,68.9403,68.9403,50405.0
2024-04-01 13:20:00,69.85,69.91,69.7,69.91,91655.0,68.9304,68.9896,68.7824,68.9896,91655.0
2024-04-01 13:30:00,69.91,69.94,69.83,69.87,31699.0,68.9896,69.0192,68.9107,68.9502,31699.0
2024-04-01 13:40:00,69.88,70.01,69.87,69.95,36097.0,68.96,69.0883,68.9502,69.0291,36097.0
2024-04-01 13:50:00,69.95,69.99,69.83,69.95,32314.0,69.0291,69.0686,68.9107,69.0291,32314.0
2024-04-01 14:00:00,69.95,69.99,69.93,69.96,16051.0,69.0291,69.0686,69.0094,69.039,16051.0
2024-04-01 14:10:00,69.96,70.01,69.85,70.01,45308.0,69.039,69.0883,68.9304,69.0883,45308.0
2024-04-01 14:20:00,70.01,70.08,69.97,70.03,47337.0,69.0883,69.1574,69.0488,69.108,47337.0
2024-04-01 14:30:00,70.03,70.11,70.02,70.1,39309.0,69.108,69.187,69.0982,69.1771,39309.0
2024-04-01 14:40:00,70.11,70.13,70.04,70.07,29442.0,69.187,69.2067,69.1179,69.1475,29442.0
2024-04-01 14:50:00,70.08,70.12,69.96,70.01,33248.0,69.1574,69.1969,69.039,69.0883,33248.0
2024-04-01 15:00:00,70.01,70.2,69.94,70.13,49953.0,69.0883,69.2758,69.0192,69.2067,49953.0
2024-04-01 15:10:00,70.15,70.17,70.01,70.03,50758.0,69.2265,69.2462,69.0883,69.108,50758.0
2024-04-01 15:20:00,70.03,70.13,69.96,70.01,42007.0,69.108,69.2067,69.039,69.0883,42007.0
2024-04-01 15:30:00,70.02,70.13,69.92,69.95,106396.0,69.0982,69.2067,68.9995,69.0291,106396.0
2024-04-01 15:40:00,69.96,70.14,69.96,70.03,60339.0,69.039,69.2166,69.039,69.108,60339.0
2024-04-01 15:50:00,70.03,70.38,69.98,70.16,1208094.0,69.108,69.4534,69.0587,69.2363,1208094.0
2024-04-02 09:30:00,68.53,68.61,68.21,68.23,458238.0,67.6278,67.7067,67.312,67.3317,458238.0
2024-04-02 09:40:00,68.23,68.24,68.08,68.14,132974.0,67.3317,67.3416,67.1837,67.2429,132974.0
2024-04-02 09:50:00,68.12,68.27,67.97,68.27,183145.0,67.2232,67.3712,67.0752,67.3712,183145.0
2024-04-02 10:00:00,68.28,68.42,68.02,68.1,217666.0,67.3811,67.5192,67.1245,67.2035,217666.0
2024-04-02 10:10:00,68.11,68.13,67.82,67.96,367758.0,67.2133,67.2331,66.9271,67.0653,367758.0
2024-04-02 10:20:00,67.96,68.26,67.94,68.11,156468.0,67.0653,67.3614,67.0456,67.2133,156468.0
2024-04-02 10:30:00,68.09,68.22,68.0,68.16,152365.0,67.1936,67.3219,67.1048,67.2627,152365.0
2024-04-02 10:40:00,68.19,68.28,68.03,68.06,118213.0,67.2923,67.3811,67.1344,67.164,118213.0
2024-04-02 10:50:00,68.06,68.12,67.93,68.01,59884.0,67.164,67.2232,67.0357,67.1146,59884.0
2024-04-02 11:00:00,68.01,68.16,67.98,68.13,52246.0,67.1146,67.2627,67.085,67.2331,52246.0
2024-04-02 11:10:00,68.12,68.35,68.12,68.34,68646.0,67.2232,67.4502,67.2232,67.4403,68646.0
2024-04-02 11:20:00,68.34,68.36,68.23,68.28,32298.0,67.4403,67.46,67.3317,67.3811,32298.0
2024-04-02 11:30:00,68.26,68.37,68.19,68.2,81639.0,67.3614,67.4699,67.2923,67.3021,81639.0
2024-04-02 11:40:00,68.21,68.28,68.11,68.11,29664.0,67.312,67.3811,67.2133,67.2133,29664.0
2024-04-02 11:50:00,68.11,68.19,68.02,68.07,46660.0,67.2133,67.2923,67.1245,67.1739,46660.0
2024-04-02 12:00:00,68.07,68.13,68.02,68.09,65212.0,67.1739,67.2331,67.1245,67.1936,65212.0
2024-04-02 12:10:00,68.1,68.12,67.99,68.02,52113.0,67.2035,67.2232,67.0949,67.1245,52113.0
2024-04-02 12:20:00,68.04,68.22,67.99,68.2,62472.0,67.1442,67.3219,67.0949,67.3021,62472.0
2024-04-02 12:30:00,68.21,68.29,68.16,68.26,30288.0,67.312,67.391,67.2627,67.3614,30288.0
2024-04-02 12:40:00,68.27,68.43,68.2,68.4,49666.0,67.3712,67.5291,67.3021,67.4995,49666.0
2024-04-02 12:50:00,68.39,68.42,68.31,68.42,34439.0,67.4896,67.5192,67.4107,67.5192,34439.0
2024-04-02 13:00:00,68.43,68.48,68.39,68.39,50125.0,67.5291,67.5785,67.4896,67.4896,50125.0
2024-04-02 13:10:00,68.39,68.4,68.23,68.24,52197.0,67.4896,67.4995,67.3317,67.3416,52197.0
2024-04-02 13:20:00,68.24,68.32,68.23,68.3,315770.0,67.3416,67.4206,67.3317,67.4008,315770.0
2024-04-02 13:30:00,68.3,68.32,68.19,68.27,28175.0,67.4008,67.4206,67.2923,67.3712,28175.0
2024-04-02 13:40:00,68.25,68.38,68.18,68.38,79200.0,67.3515,67.4798,67.2824,67.4798,79200.0
2024-04-02 13:50:00,68.37,68.4,68.3,68.31,35507.0,67.4699,67.4995,67.4008,67.4107,35507.0
2024-04-02 14:00:00,68.34,68.42,68.3,68.41,25009.0,67.4403,67.5192,67.4008,67.5094,25009.0
2024-04-02 14:10:00,68.4,68.44,68.35,68.42,13400.0,67.4995,67.539,67.4502,67.5192,13400.0
2024-04-02 14:20:00,68.43,68.48,68.36,68.38,37765.0,67.5291,67.5785,67.46,67.4798,37765.0
2024-04-02 14:30:00,68.39,68.47,68.33,68.38,21895.0,67.4896,67.5686,67.4304,67.4798,21895.0
2024-04-02 14:40:00,68.4,68.49,68.29,68.35,53728.0,67.4995,67.5883,67.391,67.4502,53728.0
2024-04-02 14:50:00,68.35,68.43,68.33,68.34,28082.0,67.4502,67.5291,67.4304,67.4403,28082.0
2024-04-02 15:00:00,68.35,68.66,68.33,68.58,118670.0,67.4502,67.7561,67.4304,67.6771,118670.0
2024-04-02 15:10:00,68.58,68.62,68.39,68.39,40748.0,67.6771,67.7166,67.4896,67.4896,40748.0
2024-04-02 15:20:00,68.4,68.65,68.38,68.6,52494.0,67.4995,67.7462,67.4798,67.6969,52494.0
2024-04-02 15:30:00,68.62,68.78,68.54,68.74,125043.0,67.7166,67.8745,67.6377,67.835,125043.0
2024-04-02 15:40:00,68.75,68.82,68.66,68.82,100390.0,67.8449,67.914,67.7561,67.914,100390.0
2024-04-02 15:50:00,68.82,68.82,68.66,68.78,781525.0,67.914,67.914,67.7561,67.8745,781525.0
2024-04-03 09:30:00,68.31,68.62,68.27,68.59,300212.0,67.4107,67.7166,67.3712,67.687,300212.0
2024-04-03 09:40:00,68.6,68.66,68.52,68.56,97059.0,67.6969,67.7561,67.6179,67.6574,97059.0
2024-04-03 09:50:00,68.57,68.66,68.5,68.56,92079.0,67.6673,67.7561,67.5982,67.6574,92079.0
2024-04-03 10:00:00,68.58,69.33,68.58,69.03,339723.0,67.6771,68.4173,67.6771,68.1212,339723.0
2024-04-03 10:10:00,69.01,69.4,69.0,69.39,173624.0,68.1015,68.4863,68.0916,68.4765,173624.0
2024-04-03 10:20:00,69.38,69.46,69.32,69.37,120812.0,68.4666,68.5456,68.4074,68.4567,120812.0
2024-04-03 10:30:00,69.37,69.48,69.33,69.36,108476.0,68.4567,68.5653,68.4173,68.4469,108476.0
2024-04-03 10:40:00,69.37,69.46,69.29,69.41,55562.0,68.4567,68.5456,68.3778,68.4962,55562.0
2024-04-03 10:50:00,69.42,69.55,69.41,69.48,114837.0,68.5061,68.6344,68.4962,68.5653,114837.0
2024-04-03 11:00:00,69.5,69.55,69.45,69.54,110138.0,68.585,68.6344,68.5357,68.6245,110138.0
2024-04-03 11:10:00,69.55,69.59,69.48,69.53,44581.0,68.6344,68.6738,68.5653,68.6146,44581.0
2024-04-03 11:20:00,69.53,69.58,69.52,69.53,27450.0,68.6146,68.664,68.6048,68.6146,27450.0
2024-04-03 11:30:00,69.54,69.57,69.49,69.52,42898.0,68.6245,68.6541,68.5752,68.6048,42898.0
2024-04-03 11:40:00,69.52,69.57,69.43,69.46,62266.0,68.6048,68.6541,68.5159,68.5456,62266.0
2024-04-03 11:50:00,69.47,69.47,69.25,69.29,104921.0,68.5554,68.5554,68.3383,68.3778,104921.0
2024-04-03 12:00:00,69.28,69.28,69.14,69.24,72712.0,68.3679,68.3679,68.2298,68.3284,72712.0
2024-04-03 12:10:00,69.24,69.35,69.11,69.35,136159.0,68.3284,68.437,68.2002,68.437,136159.0
2024-04-03 12:20:00,69.35,69.47,69.33,69.47,45276.0,68.437,68.5554,68.4173,68.5554,45276.0
2024-04-03 12:30:00,69.46,69.54,68.96,69.01,268919.0,68.5456,68.6245,68.0521,68.1015,268919.0
2024-04-03 12:40:00,69.01,69.38,69.01,69.34,96595.0,68.1015,68.4666,68.1015,68.4271,96595.0
2024-04-03 12:50:00,69.32,69.49,69.31,69.34,65293.0,68.4074,68.5752,68.3975,68.4271,65293.0
2024-04-03 13:00:00,69.34,69.43,69.33,69.41,29622.0,68.4271,68.5159,68.4173,68.4962,29622.0
2024-04-03 13:10:00,69.4,69.44,69.34,69.4,21216.0,68.4863,68.5258,68.4271,68.4863,21216.0
2024-04-03 13:20:00,69.4,69.47,69.36,69.45,35924.0,68.4863,68.5554,68.4469,68.5357,35924.0
2024-04-03 13:30:00,69.46,69.48,69.37,69.37,63345.0,68.5456,68.5653,68.4567,68.4567,63345.0
2024-04-03 13:40:00,69.38,69.49,69.38,69.48,47858.0,68.4666,68.5752,68.4666,68.5653,47858.0
2024-04-03 13:50:00,69.47,69.52,69.4,69.43,38087.0,68.5554,68.6048,68.4863,68.5159,38087.0
2024-04-03 14:00:00,69.43,69.52,69.39,69.48,52317.0,68.5159,68.6048,68.4765,68.5653,52317.0
2024-04-03 14:10:00,69.49,69.53,69.3,69.39,48649.0,68.5752,68.6146,68.3877,68.4765,48649.0
2024-04-03 14:20:00,69.4,69.41,69.28,69.29,48440.0,68.4863,68.4962,68.3679,68.3778,48440.0
2024-04-03 14:30:00,69.28,69.36,69.2,69.32,116372.0,68.3679,68.4469,68.289,68.4074,116372.0
2024-04-03 14:40:00,69.33,69.37,69.23,69.23,32513.0,68.4173,68.4567,68.3186,68.3186,32513.0
2024-04-03 14:50:00,69.23,69.28,69.15,69.18,72780.0,68.3186,68.3679,68.2396,68.2692,72780.0
2024-04-03 15:00:00,69.2,69.21,69.09,69.13,37023.0,68.289,68.2988,68.1804,68.2199,37023.0
2024-04-03 15:10:00,69.15,69.15,68.32,68.68,364518.0,68.2396,68.2396,67.4206,67.7758,364518.0
2024-04-03 15:20:00,68.68,68.73,68.49,68.64,121628.0,67.7758,67.8252,67.5883,67.7363,121628.0
2024-04-03 15:30:00,68.62,68.98,68.53,68.93,133893.0,67.7166,68.0719,67.6278,68.0225,133893.0
2024-04-03 15:40:00,68.91,69.11,68.87,69.11,137442.0,68.0028,68.2002,67.9633,68.2002,137442.0
2024-04-03 15:50:00,69.1,69.11,68.83,68.98,826928.0,68.1903,68.2002,67.9238,68.0719,826928.0
2024-04-04 09:30:00,70.54,70.6,70.31,70.34,413837.0,69.6113,69.6705,69.3844,69.414,413837.0
2024-04-04 09:40:00,70.35,70.46,70.32,70.38,147985.0,69.4238,69.5324,69.3942,69.4534,147985.0
2024-04-04 09:50:00,70.4,70.4,70.17,70.26,90129.0,69.4732,69.4732,69.2462,69.335,90129.0
2024-04-04 10:00:00,70.27,70.35,70.23,70.3,41252.0,69.3449,69.4238,69.3054,69.3745,41252.0
2024-04-04 10:10:00,70.3,70.35,70.24,70.25,52127.0,69.3745,69.4238,69.3153,69.3252,52127.0
2024-04-04 10:20:00,70.26,70.33,70.13,70.3,72112.0,69.335,69.4041,69.2067,69.3745,72112.0
2024-04-04 10:30:00,70.3,70.31,70.18,70.25,58581.0,69.3745,69.3844,69.2561,69.3252,58581.0
2024-04-04 10:40:00,70.24,70.32,70.23,70.29,26308.0,69.3153,69.3942,69.3054,69.3646,26308.0
2024-04-04 10:50:00,70.28,70.28,70.2,70.23,48986.0,69.3548,69.3548,69.2758,69.3054,48986.0
2024-04-04 11:00:00,70.23,70.28,70.14,70.16,38263.0,69.3054,69.3548,69.2166,69.2363,38263.0
2024-04-04 11:10:00,70.17,70.22,70.09,70.1,81859.0,69.2462,69.2955,69.1673,69.1771,81859.0
2024-04-04 11:20:00,70.11,70.23,70.1,70.23,65881.0,69.187,69.3054,69.1771,69.3054,65881.0
2024-04-04 11:30:00,70.23,70.29,70.21,70.28,105713.0,69.3054,69.3646,69.2857,69.3548,105713.0
2024-04-04 11:40:00,70.29,70.38,70.29,70.34,61527.0,69.3646,69.4534,69.3646,69.414,61527.0
2024-04-04 11:50:00,70.36,70.45,70.36,70.44,35511.0,69.4337,69.5225,69.4337,69.5127,35511.0
2024-04-04 12:00:00,70.44,70.68,70.41,70.64,161198.0,69.5127,69.7495,69.483,69.71,161198.0
2024-04-04 12:10:00,70.65,70.67,70.53,70.53,44897.0,69.7199,69.7396,69.6015,69.6015,44897.0
2024-04-04 12:20:00,70.54,70.57,70.5,70.53,21809.0,69.6113,69.6409,69.5719,69.6015,21809.0
2024-04-04 12:30:00,70.53,70.55,70.51,70.54,19696.0,69.6015,69.6212,69.5817,69.6113,19696.0
2024-04-04 12:40:00,70.55,70.57,70.49,70.53,18694.0,69.6212,69.6409,69.562,69.6015,18694.0
2024-04-04 12:50:00,70.53,70.58,70.45,70.5,24296.0,69.6015,69.6508,69.5225,69.5719,24296.0
2024-04-04 13:00:00,70.5,70.51,70.41,70.49,22101.0,69.5719,69.5817,69.483,69.562,22101.0
2024-04-04 13:10:00,70.5,70.51,70.43,70.44,13643.0,69.5719,69.5817,69.5028,69.5127,13643.0
2024-04-04 13:20:00,70.45,70.45,70.4,70.41,9068.0,69.5225,69.5225,69.4732,69.483,9068.0
2024-04-04 13:30:00,70.4,70.4,70.31,70.33,28423.0,69.4732,69.4732,69.3844,69.4041,28423.0
2024-04-04 13:40:00,70.31,70.32,70.03,70.12,53868.0,69.3844,69.3942,69.108,69.1969,53868.0
2024-04-04 13:50:00,70.11,70.15,69.82,69.88,89766.0,69.187,69.2265,68.9008,68.96,89766.0
2024-04-04 14:00:00,69.87,69.87,69.35,69.35,220044.0,68.9502,68.9502,68.437,68.437,220044.0
2024-04-04 14:10:00,69.36,69.36,68.67,68.77,394083.0,68.4469,68.4469,67.766,67.8646,394083.0
2024-04-04 14:20:00,68.76,69.0,68.28,68.34,230908.0,67.8548,68.0916,67.3811,67.4403,230908.0
2024-04-04 14:30:00,68.33,68.34,67.7,68.2,430621.0,67.4304,67.4403,66.8087,67.3021,430621.0
2024-04-04 14:40:00,68.09,68.12,67.58,68.01,312991.0,67.1936,67.2232,66.6903,67.1146,312991.0
2024-04-04 14:50:00,68.0,68.03,67.34,67.51,403324.0,67.1048,67.1344,66.4535,66.6212,403324.0
2024-04-04 15:00:00,67.49,67.56,67.08,67.46,473464.0,66.6015,66.6706,66.1969,66.5719,473464.0
2024-04-04 15:10:00,67.45,67.45,66.96,67.04,418375.0,66.562,66.562,66.0785,66.1574,418375.0
2024-04-04 15:20:00,67.03,67.29,66.61,66.62,471648.0,66.1475,66.4041,65.7331,65.7429,471648.0
2024-04-04 15:30:00,66.63,66.83,66.44,66.45,388837.0,65.7528,65.9502,65.5653,65.5752,388837.0
2024-04-04 15:40:00,66.44,66.75,66.25,66.73,358673.0,65.5653,65.8712,65.3778,65.8515,358673.0
2024-04-04 15:50:00,66.75,66.89,66.27,66.37,583617.0,65.8712,66.0094,65.3975,65.4962,583617.0
2024-04-05 09:30:00,66.9,67.17,66.72,66.8,476003.0,66.0193,66.2857,65.8416,65.9206,476003.0
2024-04-05 09:40:00,66.79,67.45,66.74,67.3,226685.0,65.9107,66.562,65.8614,66.414,226685.0
2024-04-05 09:50:00,67.31,67.64,67.26,67.47,291602.0,66.4239,66.7495,66.3745,66.5818,291602.0
2024-04-05 10:00:00,67.46,67.59,67.11,67.35,254690.0,66.5719,66.7002,66.2265,66.4633,254690.0
2024-04-05 10:10:00,67.37,67.66,67.26,67.44,110822.0,66.4831,66.7693,66.3745,66.5521,110822.0
2024-04-05 10:20:00,67.42,67.51,67.07,67.29,156819.0,66.5324,66.6212,66.187,66.4041,156819.0
2024-04-05 10:30:00,67.29,67.62,67.19,67.46,158194.0,66.4041,66.7298,66.3054,66.5719,158194.0
2024-04-05 10:40:00,67.49,67.9,67.43,67.9,174316.0,66.6015,67.0061,66.5423,67.0061,174316.0
2024-04-05 10:50:00,67.89,68.3,67.87,68.29,202940.0,66.9962,67.4008,66.9765,67.391,202940.0
2024-04-05 11:00:00,68.29,68.3,67.89,68.05,153059.0,67.391,67.4008,66.9962,67.1541,153059.0
2024-04-05 11:10:00,68.04,68.14,67.67,67.88,103293.0,67.1442,67.2429,66.7791,66.9864,103293.0
2024-04-05 11:20:00,67.89,68.22,67.81,68.21,108186.0,66.9962,67.3219,66.9173,67.312,108186.0
2024-04-05 11:30:00,68.21,68.35,68.1,68.31,104900.0,67.312,67.4502,67.2035,67.4107,104900.0
2024-04-05 11:40:00,68.32,68.72,68.31,68.58,149627.0,67.4206,67.8153,67.4107,67.6771,149627.0
2024-04-05 11:50:00,68.59,68.93,68.58,68.83,206986.0,67.687,68.0225,67.6771,67.9238,206986.0
2024-04-05 12:00:00,68.83,68.92,68.74,68.9,237031.0,67.9238,68.0127,67.835,67.9929,237031.0
2024-04-05 12:10:00,68.88,69.04,68.87,68.98,190765.0,67.9732,68.1311,67.9633,68.0719,190765.0
2024-04-05 12:20:00,68.98,69.03,68.85,68.89,95202.0,68.0719,68.1212,67.9436,67.9831,95202.0
2024-04-05 12:30:00,68.9,68.99,68.69,68.99,124685.0,67.9929,68.0817,67.7857,68.0817,124685.0
2024-04-05 12:40:00,68.98,68.98,68.8,68.82,68441.0,68.0719,68.0719,67.8942,67.914,68441.0
2024-04-05 12:50:00,68.84,69.21,68.83,69.18,98967.0,67.9337,68.2988,67.9238,68.2692,98967.0
2024-04-05 13:00:00,69.17,69.21,68.68,68.73,183153.0,68.2594,68.2988,67.7758,67.8252,183153.0
2024-04-05 13:10:00,68.74,68.81,68.54,68.6,143602.0,67.835,67.9041,67.6377,67.6969,143602.0
2024-04-05 13:20:00,68.6,68.8,68.6,68.75,62229.0,67.6969,67.8942,67.6969,67.8449,62229.0
2024-04-05 13:30:00,68.76,68.89,68.67,68.68,84400.0,67.8548,67.9831,67.766,67.7758,84400.0
2024-04-05 13:40:00,68.68,68.76,68.44,68.51,203879.0,67.7758,67.8548,67.539,67.6081,203879.0
2024-04-05 13:50:00,68.5,68.59,68.05,68.19,236805.0,67.5982,67.687,67.1541,67.2923,236805.0
2024-04-05 14:00:00,68.17,68.62,67.87,68.6,294570.0,67.2725,67.7166,66.9765,67.6969,294570.0
2024-04-05 14:10:00,68.59,68.68,68.4,68.52,181995.0,67.687,67.7758,67.4995,67.6179,181995.0
2024-04-05 14:20:00,68.51,68.77,68.17,68.19,192976.0,67.6081,67.8646,67.2725,67.2923,192976.0
2024-04-05 14:30:00,68.2,68.54,68.2,68.45,143194.0,67.3021,67.6377,67.3021,67.5488,143194.0
2024-04-05 14:40:00,68.47,68.53,68.04,68.08,148028.0,67.5686,67.6278,67.1442,67.1837,148028.0
2024-04-05 14:50:00,68.08,68.23,67.97,68.22,190677.0,67.1837,67.3317,67.0752,67.3219,190677.0
2024-04-05 15:00:00,68.22,68.42,68.15,68.24,147462.0,67.3219,67.5192,67.2528,67.3416,147462.0
2024-04-05 15:10:00,68.25,68.41,68.21,68.39,86821.0,67.3515,67.5094,67.312,67.4896,86821.0
2024-04-05 15:20:00,68.39,68.39,68.2,68.33,68838.0,67.4896,67.4896,67.3021,67.4304,68838.0
2024-04-05 15:30:00,68.32,68.67,68.28,68.44,178801.0,67.4206,67.766,67.3811,67.539,178801.0
2024-04-05 15:40:00,68.43,68.54,68.31,68.45,139576.0,67.5291,67.6377,67.4107,67.5488,139576.0
2024-04-05 15:50:00,68.46,68.77,68.42,68.42,602912.0,67.5587,67.8646,67.5192,67.5192,602912.0
2024-04-08 09:30:00,68.7,68.78,68.33,68.35,216827.0,67.7956,67.8745,67.4304,67.4502,216827.0
2024-04-08 09:40:00,68.34,68.65,68.25,68.53,172866.0,67.4403,67.7462,67.3515,67.6278,172866.0
2024-04-08 09:50:00,68.55,68.65,68.4,68.56,84222.0,67.6475,67.7462,67.4995,67.6574,84222.0
2024-04-08 10:00:00,68.57,68.58,68.31,68.48,119799.0,67.6673,67.6771,67.4107,67.5785,119799.0
2024-04-08 10:10:00,68.51,68.63,68.42,68.5,90997.0,67.6081,67.7265,67.5192,67.5982,90997.0
2024-04-08 10:20:00,68.51,68.85,68.51,68.84,148390.0,67.6081,67.9436,67.6081,67.9337,148390.0
2024-04-08 10:30:00,68.84,69.07,68.82,68.97,161437.0,67.9337,68.1607,67.914,68.062,161437.0
2024-04-08 10:40:00,68.98,69.01,68.86,69.01,67250.0,68.0719,68.1015,67.9535,68.1015,67250.0
2024-04-08 10:50:00,69.01,69.1,68.96,69.03,58959.0,68.1015,68.1903,68.0521,68.1212,58959.0
2024-04-08 11:00:00,69.04,69.08,68.77,68.94,106373.0,68.1311,68.1706,67.8646,68.0324,106373.0
2024-04-08 11:10:00,68.97,69.04,68.85,68.88,27419.0,68.062,68.1311,67.9436,67.9732,27419.0
2024-04-08 11:20:00,68.86,68.99,68.79,68.84,72518.0,67.9535,68.0817,67.8844,67.9337,72518.0
2024-04-08 11:30:00,68.83,68.83,68.46,68.67,89115.0,67.9238,67.9238,67.5587,67.766,89115.0
2024-04-08 11:40:00,68.65,68.69,68.42,68.55,78094.0,67.7462,67.7857,67.5192,67.6475,78094.0
2024-04-08 11:50:00,68.54,68.59,68.35,68.53,101725.0,67.6377,67.687,67.4502,67.6278,101725.0
2024-04-08 12:00:00,68.53,68.54,68.36,68.47,68154.0,67.6278,67.6377,67.46,67.5686,68154.0
2024-04-08 12:10:00,68.43,68.46,68.27,68.39,83739.0,67.5291,67.5587,67.3712,67.4896,83739.0
2024-04-08 12:20:00,68.39,68.5,68.19,68.45,155301.0,67.4896,67.5982,67.2923,67.5488,155301.0
2024-04-08 12:30:00,68.46,68.62,68.44,68.54,72287.0,67.5587,67.7166,67.539,67.6377,72287.0
2024-04-08 12:40:00,68.51,68.72,68.51,68.6,75527.0,67.6081,67.8153,67.6081,67.6969,75527.0
2024-04-08 12:50:00,68.63,68.81,68.6,68.8,99295.0,67.7265,67.9041,67.6969,67.8942,99295.0
2024-04-08 13:00:00,68.81,68.82,68.67,68.69,43661.0,67.9041,67.914,67.766,67.7857,43661.0
2024-04-08 13:10:00,68.67,68.72,68.56,68.63,96949.0,67.766,67.8153,67.6574,67.7265,96949.0
2024-04-08 13:20:00,68.63,68.74,68.61,68.74,28574.0,67.7265,67.835,67.7067,67.835,28574.0
2024-04-08 13:30:00,68.73,68.73,68.58,68.62,25871.0,67.8252,67.8252,67.6771,67.7166,25871.0
2024-04-08 13:40:00,68.63,68.65,68.5,68.55,59888.0,67.7265,67.7462,67.5982,67.6475,59888.0
2024-04-08 13:50:00,68.55,68.78,68.53,68.74,37726.0,67.6475,67.8745,67.6278,67.835,37726.0
2024-04-08 14:00:00,68.76,68.81,68.62,68.78,41390.0,67.8548,67.9041,67.7166,67.8745,41390.0
2024-04-08 14:10:00,68.8,68.82,68.71,68.74,29774.0,67.8942,67.914,67.8054,67.835,29774.0
2024-04-08 14:20:00,68.74,68.79,68.61,68.71,42566.0,67.835,67.8844,67.7067,67.8054,42566.0
2024-04-08 14:30:00,68.7,68.7,68.55,68.6,23691.0,67.7956,67.7956,67.6475,67.6969,23691.0
2024-04-08 14:40:00,68.6,68.65,68.51,68.65,35813.0,67.6969,67.7462,67.6081,67.7462,35813.0
2024-04-08 14:50:00,68.64,68.73,68.58,68.73,30870.0,67.7363,67.8252,67.6771,67.8252,30870.0
2024-04-08 15:00:00,68.75,68.78,68.54,68.69,102070.0,67.8449,67.8745,67.6377,67.7857,102070.0
2024-04-08 15:10:00,68.69,68.73,68.62,68.69,41231.0,67.7857,67.8252,67.7166,67.7857,41231.0
2024-04-08 15:20:00,68.71,68.74,68.58,68.74,53471.0,67.8054,67.835,67.6771,67.835,53471.0
2024-04-08 15:30:00,68.73,68.9,68.64,68.66,102067.0,67.8252,67.9929,67.7363,67.7561,102067.0
2024-04-08 15:40:00,68.67,68.69,68.43,68.58,222203.0,67.766,67.7857,67.5291,67.6771,222203.0
2024-04-08 15:50:00,68.57,68.58,68.32,68.49,1320428.0,67.6673,67.6771,67.4206,67.5883,1320428.0
2024-04-09 09:30:00,69.2,69.29,68.94,69.14,149174.0,68.289,68.3778,68.0324,68.2298,149174.0
2024-04-09 09:40:00,69.15,69.19,68.62,68.65,161487.0,68.2396,68.2791,67.7166,67.7462,161487.0
2024-04-09 09:50:00,68.66,68.68,68.52,68.57,82445.0,67.7561,67.7758,67.6179,67.6673,82445.0
2024-04-09 10:00:00,68.56,68.67,68.47,68.55,88224.0,67.6574,67.766,67.5686,67.6475,88224.0
2024-04-09 10:10:00,68.54,68.71,68.47,68.61,65145.0,67.6377,67.8054,67.5686,67.7067,65145.0
2024-04-09 10:20:00,68.6,68.65,67.98,68.03,175462.0,67.6969,67.7462,67.085,67.1344,175462.0
2024-04-09 10:30:00,68.06,68.06,67.29,67.33,308896.0,67.164,67.164,66.4041,66.4436,308896.0
2024-04-09 10:40:00,67.35,67.45,66.8,66.88,333225.0,66.4633,66.562,65.9206,65.9995,333225.0
2024-04-09 10:50:00,66.87,67.24,66.77,67.22,263285.0,65.9897,66.3548,65.891,66.335,263285.0
2024-04-09 11:00:00,67.22,67.48,67.1,67.4,201963.0,66.335,66.5916,66.2166,66.5127,201963.0
2024-04-09 11:10:00,67.38,67.63,67.24,67.6,214323.0,66.4929,66.7396,66.3548,66.71,214323.0
2024-04-09 11:20:00,67.6,67.61,67.35,67.4,192502.0,66.71,66.7199,66.4633,66.5127,192502.0
2024-04-09 11:30:00,67.41,67.49,67.29,67.37,76520.0,66.5225,66.6015,66.4041,66.4831,76520.0
2024-04-09 11:40:00,67.39,67.86,67.36,67.81,183804.0,66.5028,66.9666,66.4732,66.9173,183804.0
2024-04-09 11:50:00,67.83,67.83,67.65,67.77,127684.0,66.937,66.937,66.7594,66.8778,127684.0
2024-04-09 12:00:00,67.74,67.94,67.72,67.87,81297.0,66.8482,67.0456,66.8285,66.9765,81297.0
2024-04-09 12:10:00,67.86,68.07,67.83,67.95,113899.0,66.9666,67.1739,66.937,67.0554,113899.0
2024-04-09 12:20:00,67.95,68.04,67.91,67.92,25183.0,67.0554,67.1442,67.016,67.0258,25183.0
2024-04-09 12:30:00,67.93,68.12,67.93,68.09,52194.0,67.0357,67.2232,67.0357,67.1936,52194.0
2024-04-09 12:40:00,68.09,68.09,67.92,68.0,29415.0,67.1936,67.1936,67.0258,67.1048,29415.0
2024-04-09 12:50:00,67.98,68.01,67.65,67.74,136876.0,67.085,67.1146,66.7594,66.8482,136876.0
2024-04-09 13:00:00,67.73,68.0,67.67,67.99,74568.0,66.8383,67.1048,66.7791,67.0949,74568.0
2024-04-09 13:10:00,68.0,68.0,67.83,67.89,29208.0,67.1048,67.1048,66.937,66.9962,29208.0
2024-04-09 13:20:00,67.91,68.07,67.82,67.88,46801.0,67.016,67.1739,66.9271,66.9864,46801.0
2024-04-09 13:30:00,67.88,68.0,67.84,68.0,46569.0,66.9864,67.1048,66.9469,67.1048,46569.0
2024-04-09 13:40:00,68.01,68.07,67.72,67.76,70922.0,67.1146,67.1739,66.8285,66.8679,70922.0
2024-04-09 13:50:00,67.77,67.88,67.68,67.69,39307.0,66.8778,66.9864,66.789,66.7989,39307.0
2024-04-09 14:00:00,67.67,67.83,67.51,67.81,75137.0,66.7791,66.937,66.6212,66.9173,75137.0
2024-04-09 14:10:00,67.83,67.88,67.71,67.84,39261.0,66.937,66.9864,66.8186,66.9469,39261.0
2024-04-09 14:20:00,67.86,67.93,67.63,67.69,33050.0,66.9666,67.0357,66.7396,66.7989,33050.0
2024-04-09 14:30:00,67.68,67.78,67.57,67.62,76041.0,66.789,66.8877,66.6804,66.7298,76041.0
2024-04-09 14:40:00,67.62,67.7,67.54,67.56,37545.0,66.7298,66.8087,66.6508,66.6706,37545.0
2024-04-09 14:50:00,67.58,67.74,67.53,67.62,36134.0,66.6903,66.8482,66.641,66.7298,36134.0
2024-04-09 15:00:00,67.62,67.62,67.33,67.39,95718.0,66.7298,66.7298,66.4436,66.5028,95718.0
2024-04-09 15:10:00,67.38,67.71,67.31,67.7,87145.0,66.4929,66.8186,66.4239,66.8087,87145.0
2024-04-09 15:20:00,67.71,68.45,67.7,68.42,182415.0,66.8186,67.5488,66.8087,67.5192,182415.0
2024-04-09 15:30:00,68.43,68.61,68.13,68.13,219583.0,67.5291,67.7067,67.2331,67.2331,219583.0
2024-04-09 15:40:00,68.15,68.26,68.0,68.19,125869.0,67.2528,67.3614,67.1048,67.2923,125869.0
2024-04-09 15:50:00,68.2,68.78,68.1,68.73,350601.0,67.3021,67.8745,67.2035,67.8252,350601.0
2024-04-10 09:30:00,66.38,66.56,66.1,66.39,595196.0,65.5061,65.6837,65.2298,65.516,595196.0
2024-04-10 09:40:00,66.35,66.66,66.07,66.11,421206.0,65.4765,65.7824,65.2002,65.2397,421206.0
2024-04-10 09:50:00,66.12,66.79,66.09,66.59,292959.0,65.2495,65.9107,65.2199,65.7133,292959.0
2024-04-10 10:00:00,66.56,66.88,66.37,66.79,153698.0,65.6837,65.9995,65.4962,65.9107,153698.0
2024-04-10 10:10:00,66.78,67.01,66.49,66.94,267626.0,65.9008,66.1278,65.6147,66.0587,267626.0
2024-04-10 10:20:00,66.91,67.04,66.81,66.87,194480.0,66.0291,66.1574,65.9304,65.9897,194480.0
2024-04-10 10:30:00,66.87,67.45,66.83,67.38,389572.0,65.9897,66.562,65.9502,66.4929,389572.0
2024-04-10 10:40:00,67.38,67.4,66.93,67.03,174454.0,66.4929,66.5127,66.0489,66.1475,174454.0
2024-04-10 10:50:00,67.07,67.11,66.59,66.77,122073.0,66.187,66.2265,65.7133,65.891,122073.0
2024-04-10 11:00:00,66.77,66.8,66.52,66.62,145055.0,65.891,65.9206,65.6443,65.7429,145055.0
2024-04-10 11:10:00,66.62,66.62,66.4,66.45,104361.0,65.7429,65.7429,65.5258,65.5752,104361.0
2024-04-10 11:20:00,66.45,66.77,66.45,66.77,154960.0,65.5752,65.891,65.5752,65.891,154960.0
2024-04-10 11:30:00,66.79,66.8,66.36,66.4,145879.0,65.9107,65.9206,65.4864,65.5258,145879.0
2024-04-10 11:40:00,66.4,66.41,66.21,66.3,108150.0,65.5258,65.5357,65.3383,65.4272,108150.0
2024-04-10 11:50:00,66.31,66.37,66.25,66.33,43904.0,65.437,65.4962,65.3778,65.4568,43904.0
2024-04-10 12:00:00,66.34,66.51,66.25,66.35,116463.0,65.4666,65.6344,65.3778,65.4765,116463.0
2024-04-10 12:10:00,66.38,66.39,66.2,66.25,88712.0,65.5061,65.516,65.3285,65.3778,88712.0
2024-04-10 12:20:00,66.25,66.42,66.2,66.35,46674.0,65.3778,65.5456,65.3285,65.4765,46674.0
2024-04-10 12:30:00,66.36,66.52,66.3,66.44,72723.0,65.4864,65.6443,65.4272,65.5653,72723.0
2024-04-10 12:40:00,66.42,66.48,66.33,66.46,84128.0,65.5456,65.6048,65.4568,65.585,84128.0
2024-04-10 12:50:00,66.45,66.74,66.39,66.66,85367.0,65.5752,65.8614,65.516,65.7824,85367.0
2024-04-10 13:00:00,66.68,66.77,65.86,65.87,322222.0,65.8022,65.891,64.9929,65.0028,322222.0
2024-04-10 13:10:00,65.88,66.43,65.84,66.41,236777.0,65.0127,65.5554,64.9732,65.5357,236777.0
2024-04-10 13:20:00,66.42,67.04,66.36,66.54,351393.0,65.5456,66.1574,65.4864,65.664,351393.0
2024-04-10 13:30:00,66.53,66.69,65.96,66.04,374471.0,65.6541,65.812,65.0916,65.1706,374471.0
2024-04-10 13:40:00,66.04,66.28,65.92,66.25,144050.0,65.1706,65.4074,65.0522,65.3778,144050.0
2024-04-10 13:50:00,66.23,66.95,66.06,66.51,397272.0,65.3581,66.0686,65.1903,65.6344,397272.0
2024-04-10 14:00:00,66.54,66.79,66.32,66.63,222867.0,65.664,65.9107,65.4469,65.7528,222867.0
2024-04-10 14:10:00,66.61,66.86,66.39,66.49,179630.0,65.7331,65.9798,65.516,65.6147,179630.0
2024-04-10 14:20:00,66.51,66.69,66.23,66.27,127550.0,65.6344,65.812,65.3581,65.3975,127550.0
2024-04-10 14:30:00,66.28,66.57,66.2,66.56,58130.0,65.4074,65.6936,65.3285,65.6837,58130.0
2024-04-10 14:40:00,66.55,66.63,66.45,66.58,65062.0,65.6739,65.7528,65.5752,65.7035,65062.0
2024-04-10 14:50:00,66.55,66.66,66.03,66.05,114127.0,65.6739,65.7824,65.1607,65.1804,114127.0
2024-04-10 15:00:00,66.03,66.3,65.98,66.28,100730.0,65.1607,65.4272,65.1114,65.4074,100730.0
2024-04-10 15:10:00,66.31,66.77,66.28,66.73,111899.0,65.437,65.891,65.4074,65.8515,111899.0
2024-04-10 15:20:00,66.74,67.02,66.67,66.69,154220.0,65.8614,66.1377,65.7923,65.812,154220.0
2024-04-10 15:30:00,66.72,66.73,66.37,66.39,119588.0,65.8416,65.8515,65.4962,65.516,119588.0
2024-04-10 15:40:00,66.43,66.99,66.41,66.86,184260.0,65.5554,66.1081,65.5357,65.9798,184260.0
2024-04-10 15:50:00,66.86,67.0,66.63,66.66,356904.0,65.9798,66.1179,65.7528,65.7824,356904.0
2024-04-11 09:30:00,67.17,67.25,66.72,66.74,347273.0,66.2857,66.3646,65.8416,65.8614,347273.0
2024-04-11 09:40:00,66.72,66.91,66.57,66.73,216122.0,65.8416,66.0291,65.6936,65.8515,216122.0
2024-04-11 09:50:00,66.72,66.91,66.64,66.75,105743.0,65.8416,66.0291,65.7627,65.8712,105743.0
2024-04-11 10:00:00,66.78,66.79,66.15,66.25,214730.0,65.9008,65.9107,65.2791,65.3778,214730.0
2024-04-11 10:10:00,66.24,66.29,65.78,65.88,194422.0,65.3679,65.4173,64.914,65.0127,194422.0
2024-04-11 10:20:00,65.85,66.14,65.85,65.96,159774.0,64.9831,65.2693,64.9831,65.0916,159774.0
2024-04-11 10:30:00,66.0,66.32,65.94,66.27,173030.0,65.1311,65.4469,65.0719,65.3975,173030.0
2024-04-11 10:40:00,66.3,66.45,66.23,66.34,145389.0,65.4272,65.5752,65.3581,65.4666,145389.0
2024-04-11 10:50:00,66.34,66.41,66.19,66.21,57478.0,65.4666,65.5357,65.3186,65.3383,57478.0
2024-04-11 11:00:00,66.24,66.49,66.2,66.26,87763.0,65.3679,65.6147,65.3285,65.3877,87763.0
2024-04-11 11:10:00,66.27,66.56,66.27,66.42,48160.0,65.3975,65.6837,65.3975,65.5456,48160.0
2024-04-11 11:20:00,66.42,66.6,66.33,66.36,41800.0,65.5456,65.7232,65.4568,65.4864,41800.0
2024-04-11 11:30:00,66.37,66.6,66.3,66.56,56761.0,65.4962,65.7232,65.4272,65.6837,56761.0
2024-04-11 11:40:00,66.56,66.74,66.49,66.66,80250.0,65.6837,65.8614,65.6147,65.7824,80250.0
2024-04-11 11:50:00,66.65,67.08,66.65,67.02,75909.0,65.7725,66.1969,65.7725,66.1377,75909.0
2024-04-11 12:00:00,67.05,67.11,66.89,66.89,86872.0,66.1673,66.2265,66.0094,66.0094,86872.0
2024-04-11 12:10:00,66.91,67.04,66.88,67.03,285732.0,66.0291,66.1574,65.9995,66.1475,285732.0
2024-04-11 12:20:00,66.99,67.12,66.85,66.85,59443.0,66.1081,66.2364,65.9699,65.9699,59443.0
2024-04-11 12:30:00,66.86,67.01,66.81,66.93,81029.0,65.9798,66.1278,65.9304,66.0489,81029.0
2024-04-11 12:40:00,66.93,67.13,66.91,67.13,110042.0,66.0489,66.2462,66.0291,66.2462,110042.0
2024-04-11 12:50:00,67.14,67.16,66.98,67.02,60670.0,66.2561,66.2758,66.0982,66.1377,60670.0
2024-04-11 13:00:00,67.03,67.63,66.88,67.52,313304.0,66.1475,66.7396,65.9995,66.6311,313304.0
2024-04-11 13:10:00,67.52,67.9,67.52,67.89,167576.0,66.6311,67.0061,66.6311,66.9962,167576.0
2024-04-11 13:20:00,67.88,68.05,67.78,67.89,257930.0,66.9864,67.1541,66.8877,66.9962,257930.0
2024-04-11 13:30:00,67.92,68.01,67.78,67.78,86766.0,67.0258,67.1146,66.8877,66.8877,86766.0
2024-04-11 13:40:00,67.78,68.06,67.69,68.06,109284.0,66.8877,67.164,66.7989,67.164,109284.0
2024-04-11 13:50:00,68.04,68.13,67.97,68.08,82905.0,67.1442,67.2331,67.0752,67.1837,82905.0
2024-04-11 14:00:00,68.1,68.56,68.05,68.48,237734.0,67.2035,67.6574,67.1541,67.5785,237734.0
2024-04-11 14:10:00,68.5,68.5,68.34,68.36,169626.0,67.5982,67.5982,67.4403,67.46,169626.0
2024-04-11 14:20:00,68.37,68.57,68.34,68.5,87847.0,67.4699,67.6673,67.4403,67.5982,87847.0
2024-04-11 14:30:00,68.51,68.65,68.46,68.62,118137.0,67.6081,67.7462,67.5587,67.7166,118137.0
2024-04-11 14:40:00,68.65,68.66,68.41,68.46,109369.0,67.7462,67.7561,67.5094,67.5587,109369.0
2024-04-11 14:50:00,68.45,68.48,68.3,68.36,93057.0,67.5488,67.5785,67.4008,67.46,93057.0
2024-04-11 15:00:00,68.37,68.55,68.34,68.47,57649.0,67.4699,67.6475,67.4403,67.5686,57649.0
2024-04-11 15:10:00,68.48,68.53,68.28,68.33,102412.0,67.5785,67.6278,67.3811,67.4304,102412.0
2024-04-11 15:20:00,68.33,68.49,68.3,68.44,78298.0,67.4304,67.5883,67.4008,67.539,78298.0
2024-04-11 15:30:00,68.43,68.47,68.36,68.44,89941.0,67.5291,67.5686,67.46,67.539,89941.0
2024-04-11 15:40:00,68.45,68.6,68.4,68.41,114183.0,67.5488,67.6969,67.4995,67.5094,114183.0
2024-04-11 15:50:00,68.41,68.41,68.07,68.11,332433.0,67.5094,67.5094,67.1739,67.2133,332433.0
2024-04-12 09:30:00,66.62,67.0,66.52,66.94,384586.0,65.7429,66.1179,65.6443,66.0587,384586.0
2024-04-12 09:40:00,66.94,67.19,66.82,67.0,345741.0,66.0587,66.3054,65.9403,66.1179,345741.0
2024-04-12 09:50:00,67.01,67.14,66.78,67.02,99114.0,66.1278,66.2561,65.9008,66.1377,99114.0
2024-04-12 10:00:00,67.03,67.04,66.37,66.47,321642.0,66.1475,66.1574,65.4962,65.5949,321642.0
2024-04-12 10:10:00,66.47,66.7,66.31,66.61,138513.0,65.5949,65.8219,65.437,65.7331,138513.0
2024-04-12 10:20:00,66.6,66.68,66.39,66.41,60260.0,65.7232,65.8022,65.516,65.5357,60260.0
2024-04-12 10:30:00,66.4,66.51,65.99,66.09,173162.0,65.5258,65.6344,65.1212,65.2199,173162.0
2024-04-12 10:40:00,66.09,66.12,65.86,65.91,243236.0,65.2199,65.2495,64.9929,65.0423,243236.0
2024-04-12 10:50:00,65.9,66.04,65.7,65.81,164079.0,65.0324,65.1706,64.8351,64.9436,164079.0
2024-04-12 11:00:00,65.82,66.1,65.78,65.89,183274.0,64.9535,65.2298,64.914,65.0226,183274.0
2024-04-12 11:10:00,65.9,66.24,65.85,66.2,113066.0,65.0324,65.3679,64.9831,65.3285,113066.0
2024-04-12 11:20:00,66.2,66.3,66.06,66.3,122913.0,65.3285,65.4272,65.1903,65.4272,122913.0
2024-04-12 11:30:00,66.3,66.5,66.23,66.24,133580.0,65.4272,65.6245,65.3581,65.3679,133580.0
2024-04-12 11:40:00,66.26,66.49,66.14,66.45,197899.0,65.3877,65.6147,65.2693,65.5752,197899.0
2024-04-12 11:50:00,66.46,66.48,66.21,66.25,61454.0,65.585,65.6048,65.3383,65.3778,61454.0
2024-04-12 12:00:00,66.27,66.29,66.07,66.15,64700.0,65.3975,65.4173,65.2002,65.2791,64700.0
2024-04-12 12:10:00,66.16,66.16,65.61,65.63,93168.0,65.289,65.289,64.7462,64.766,93168.0
2024-04-12 12:20:00,65.63,65.91,65.61,65.63,121976.0,64.766,65.0423,64.7462,64.766,121976.0
2024-04-12 12:30:00,65.63,65.69,65.14,65.26,208724.0,64.766,64.8252,64.2824,64.4008,208724.0
2024-04-12 12:40:00,65.24,65.32,65.1,65.13,119690.0,64.3811,64.4601,64.243,64.2726,119690.0
2024-04-12 12:50:00,65.14,65.33,65.13,65.13,115993.0,64.2824,64.4699,64.2726,64.2726,115993.0
2024-04-12 13:00:00,65.14,65.22,64.92,64.99,158042.0,64.2824,64.3614,64.0653,64.1344,158042.0
2024-04-12 13:10:00,65.02,65.33,65.01,65.07,108753.0,64.164,64.4699,64.1541,64.2133,108753.0
2024-04-12 13:20:00,65.06,65.07,64.7,64.8,118103.0,64.2035,64.2133,63.8482,63.9469,118103.0
2024-04-12 13:30:00,64.77,64.78,64.63,64.76,108286.0,63.9173,63.9272,63.7791,63.9074,108286.0
2024-04-12 13:40:00,64.75,65.36,64.75,65.26,285960.0,63.8976,64.4995,63.8976,64.4008,285960.0
2024-04-12 13:50:00,65.27,65.39,65.09,65.1,86037.0,64.4107,64.5291,64.2331,64.243,86037.0
2024-04-12 14:00:00,65.09,65.45,64.89,65.35,148612.0,64.2331,64.5883,64.0357,64.4897,148612.0
2024-04-12 14:10:00,65.35,65.46,65.21,65.29,80937.0,64.4897,64.5982,64.3515,64.4305,80937.0
2024-04-12 14:20:00,65.29,65.38,65.02,65.16,80206.0,64.4305,64.5193,64.164,64.3022,80206.0
2024-04-12 14:30:00,65.17,65.19,64.8,64.84,134484.0,64.312,64.3318,63.9469,63.9864,134484.0
2024-04-12 14:40:00,64.83,65.08,64.77,64.8,121148.0,63.9765,64.2232,63.9173,63.9469,121148.0
2024-04-12 14:50:00,64.84,65.05,64.73,64.74,56060.0,63.9864,64.1936,63.8778,63.8877,56060.0
2024-04-12 15:00:00,64.71,64.87,64.61,64.72,134096.0,63.8581,64.016,63.7594,63.868,134096.0
2024-04-12 15:10:00,64.73,64.82,64.54,64.74,124349.0,63.8778,63.9666,63.6903,63.8877,124349.0
2024-04-12 15:20:00,64.77,64.91,64.7,64.71,88255.0,63.9173,64.0555,63.8482,63.8581,88255.0
2024-04-12 15:30:00,64.71,64.96,64.62,64.62,98155.0,63.8581,64.1048,63.7693,63.7693,98155.0
2024-04-12 15:40:00,64.63,65.24,64.63,65.2,167957.0,63.7791,64.3811,63.7791,64.3416,167957.0
2024-04-12 15:50:00,65.2,65.26,64.86,65.22,313913.0,64.3416,64.4008,64.0061,64.3614,313913.0
2024-04-15 09:30:00,66.85,66.92,66.49,66.67,507110.0,65.9699,66.039,65.6147,65.7923,507110.0
2024-04-15 09:40:00,66.68,66.89,66.54,66.68,162871.0,65.8022,66.0094,65.664,65.8022,162871.0
2024-04-15 09:50:00,66.7,66.82,66.63,66.76,62093.0,65.8219,65.9403,65.7528,65.8811,62093.0
2024-04-15 10:00:00,66.76,66.8,66.06,66.07,240903.0,65.8811,65.9206,65.1903,65.2002,240903.0
2024-04-15 10:10:00,66.06,66.2,65.63,66.07,302185.0,65.1903,65.3285,64.766,65.2002,302185.0
2024-04-15 10:20:00,66.08,66.09,65.74,65.87,201105.0,65.2101,65.2199,64.8745,65.0028,201105.0
2024-04-15 10:30:00,65.87,66.03,65.46,65.54,292863.0,65.0028,65.1607,64.5982,64.6772,292863.0
2024-04-15 10:40:00,65.55,65.77,65.47,65.75,301439.0,64.687,64.9041,64.6081,64.8844,301439.0
2024-04-15 10:50:00,65.74,65.75,65.3,65.3,124644.0,64.8745,64.8844,64.4403,64.4403,124644.0
2024-04-15 11:00:00,65.32,65.44,65.22,65.3,129313.0,64.4601,64.5785,64.3614,64.4403,129313.0
2024-04-15 11:10:00,65.3,65.47,65.26,65.35,141936.0,64.4403,64.6081,64.4008,64.4897,141936.0
2024-04-15 11:20:00,65.34,65.5,65.2,65.49,76940.0,64.4798,64.6377,64.3416,64.6278,76940.0
2024-04-15 11:30:00,65.51,65.77,65.47,65.65,204717.0,64.6476,64.9041,64.6081,64.7857,204717.0
2024-04-15 11:40:00,65.68,65.75,65.51,65.55,64829.0,64.8153,64.8844,64.6476,64.687,64829.0
2024-04-15 11:50:00,65.54,65.88,65.53,65.77,62129.0,64.6772,65.0127,64.6673,64.9041,62129.0
2024-04-15 12:00:00,65.77,65.88,65.73,65.85,38546.0,64.9041,65.0127,64.8647,64.9831,38546.0
2024-04-15 12:10:00,65.85,65.88,65.52,65.53,48960.0,64.9831,65.0127,64.6574,64.6673,48960.0
2024-04-15 12:20:00,65.54,65.61,65.03,65.11,135511.0,64.6772,64.7462,64.1739,64.2528,135511.0
2024-04-15 12:30:00,65.09,65.1,64.76,64.84,178098.0,64.2331,64.243,63.9074,63.9864,178098.0
2024-04-15 12:40:00,64.84,64.97,64.69,64.8,166669.0,63.9864,64.1147,63.8384,63.9469,166669.0
2024-04-15 12:50:00,64.79,64.95,64.76,64.92,62487.0,63.937,64.0949,63.9074,64.0653,62487.0
2024-04-15 13:00:00,64.9,65.09,64.73,65.04,69143.0,64.0456,64.2331,63.8778,64.1837,69143.0
2024-04-15 13:10:00,65.04,65.04,64.34,64.36,253108.0,64.1837,64.1837,63.493,63.5127,253108.0
2024-04-15 13:20:00,64.36,64.38,63.56,63.57,489366.0,63.5127,63.5324,62.7232,62.7331,489366.0
2024-04-15 13:30:00,63.57,63.67,63.19,63.28,473076.0,62.7331,62.8318,62.3581,62.4469,473076.0
2024-04-15 13:40:00,63.28,63.59,63.1,63.16,240199.0,62.4469,62.7528,62.2693,62.3285,240199.0
2024-04-15 13:50:00,63.16,63.58,62.97,63.5,247388.0,62.3285,62.743,62.141,62.664,247388.0
2024-04-15 14:00:00,63.49,63.51,63.13,63.2,127151.0,62.6541,62.6739,62.2989,62.368,127151.0
2024-04-15 14:10:00,63.16,63.16,62.89,63.11,184749.0,62.3285,62.3285,62.062,62.2792,184749.0
2024-04-15 14:20:00,63.11,63.2,62.86,63.02,107142.0,62.2792,62.368,62.0324,62.1903,107142.0
2024-04-15 14:30:00,63.0,63.53,62.94,63.24,291939.0,62.1706,62.6936,62.1114,62.4074,291939.0
2024-04-15 14:40:00,63.24,63.4,62.94,62.94,81829.0,62.4074,62.5653,62.1114,62.1114,81829.0
2024-04-15 14:50:00,63.0,63.14,62.75,63.03,91801.0,62.1706,62.3088,61.9239,62.2002,91801.0
2024-04-15 15:00:00,63.02,63.07,62.69,62.87,184993.0,62.1903,62.2397,61.8647,62.0423,184993.0
2024-04-15 15:10:00,62.89,62.95,62.43,62.46,168202.0,62.062,62.1213,61.6081,61.6377,168202.0
2024-04-15 15:20:00,62.48,62.93,62.46,62.7,180987.0,61.6574,62.1015,61.6377,61.8745,180987.0
2024-04-15 15:30:00,62.7,63.06,62.69,62.95,180047.0,61.8745,62.2298,61.8647,62.1213,180047.0
2024-04-15 15:40:00,62.97,63.05,62.69,63.03,275990.0,62.141,62.2199,61.8647,62.2002,275990.0
2024-04-15 15:50:00,63.02,63.04,62.76,62.77,505277.0,62.1903,62.2101,61.9338,61.9436,505277.0
2024-04-16 09:30:00,62.92,63.0,62.44,62.59,417967.0,62.0917,62.1706,61.618,61.766,417967.0
2024-04-16 09:40:00,62.59,62.62,62.18,62.34,386398.0,61.766,61.7956,61.3614,61.5193,386398.0
2024-04-16 09:50:00,62.34,62.92,62.34,62.73,244654.0,61.5193,62.0917,61.5193,61.9042,244654.0
2024-04-16 10:00:00,62.73,62.83,62.48,62.79,153507.0,61.9042,62.0028,61.6574,61.9634,153507.0
2024-04-16 10:10:00,62.78,63.04,62.67,62.81,150004.0,61.9535,62.2101,61.8449,61.9831,150004.0
2024-04-16 10:20:00,62.84,62.92,62.27,62.27,224049.0,62.0127,62.0917,61.4502,61.4502,224049.0
2024-04-16 10:30:00,62.25,62.41,61.98,62.14,272760.0,61.4305,61.5884,61.164,61.3219,272760.0
2024-04-16 10:40:00,62.14,62.48,62.11,62.35,284485.0,61.3219,61.6574,61.2923,61.5292,284485.0
2024-04-16 10:50:00,62.37,62.37,62.13,62.23,250507.0,61.5489,61.5489,61.3121,61.4107,250507.0
2024-04-16 11:00:00,62.23,62.51,62.15,62.46,206283.0,61.4107,61.6871,61.3318,61.6377,206283.0
2024-04-16 11:10:00,62.46,62.61,62.34,62.39,135398.0,61.6377,61.7857,61.5193,61.5686,135398.0
2024-04-16 11:20:00,62.39,62.69,62.35,62.64,116581.0,61.5686,61.8647,61.5292,61.8153,116581.0
2024-04-16 11:30:00,62.64,62.64,62.45,62.51,99917.0,61.8153,61.8153,61.6278,61.6871,99917.0
2024-04-16 11:40:00,62.5,62.8,62.5,62.69,90914.0,61.6772,61.9732,61.6772,61.8647,90914.0
2024-04-16 11:50:00,62.69,63.07,62.64,62.66,171738.0,61.8647,62.2397,61.8153,61.8351,171738.0
2024-04-16 12:00:00,62.66,62.79,62.38,62.75,197051.0,61.8351,61.9634,61.5588,61.9239,197051.0
2024-04-16 12:10:00,62.77,62.86,62.64,62.81,75758.0,61.9436,62.0324,61.8153,61.9831,75758.0
2024-04-16 12:20:00,62.81,62.92,62.71,62.75,48583.0,61.9831,62.0917,61.8844,61.9239,48583.0
2024-04-16 12:30:00,62.73,62.89,62.66,62.73,138570.0,61.9042,62.062,61.8351,61.9042,138570.0
2024-04-16 12:40:00,62.74,62.9,62.64,62.9,76754.0,61.914,62.0719,61.8153,62.0719,76754.0
2024-04-16 12:50:00,62.89,62.96,62.65,62.77,71156.0,62.062,62.1311,61.8252,61.9436,71156.0
2024-04-16 13:00:00,62.78,62.83,62.48,62.8,103441.0,61.9535,62.0028,61.6574,61.9732,103441.0
2024-04-16 13:10:00,62.77,62.9,62.62,62.83,90348.0,61.9436,62.0719,61.7956,62.0028,90348.0
2024-04-16 13:20:00,62.84,62.94,62.62,62.68,269495.0,62.0127,62.1114,61.7956,61.8548,269495.0
2024-04-16 13:30:00,62.69,62.78,61.9,62.58,430283.0,61.8647,61.9535,61.0851,61.7561,430283.0
2024-04-16 13:40:00,62.58,62.88,62.34,62.34,143621.0,61.7561,62.0522,61.5193,61.5193,143621.0
2024-04-16 13:50:00,62.34,62.61,62.06,62.54,205059.0,61.5193,61.7857,61.243,61.7167,205059.0
2024-04-16 14:00:00,62.53,63.45,62.35,63.42,311983.0,61.7068,62.6147,61.5292,62.5851,311983.0
2024-04-16 14:10:00,63.4,63.5,62.4,62.43,289694.0,62.5653,62.664,61.5785,61.6081,289694.0
2024-04-16 14:20:00,62.46,62.57,62.05,62.2,369484.0,61.6377,61.7463,61.2331,61.3811,369484.0
2024-04-16 14:30:00,62.21,62.71,62.19,62.6,168244.0,61.391,61.8844,61.3713,61.7759,168244.0
2024-04-16 14:40:00,62.62,62.82,62.53,62.66,107189.0,61.7956,61.993,61.7068,61.8351,107189.0
2024-04-16 14:50:00,62.68,63.24,62.66,63.23,300550.0,61.8548,62.4074,61.8351,62.3976,300550.0
2024-04-16 15:00:00,63.23,63.26,62.93,63.04,117774.0,62.3976,62.4272,62.1015,62.2101,117774.0
2024-04-16 15:10:00,63.03,63.11,62.83,63.08,74644.0,62.2002,62.2792,62.0028,62.2495,74644.0
2024-04-16 15:20:00,63.08,63.24,62.96,63.15,66976.0,62.2495,62.4074,62.1311,62.3186,66976.0
2024-04-16 15:30:00,63.15,63.15,62.42,62.75,153466.0,62.3186,62.3186,61.5982,61.9239,153466.0
2024-04-16 15:40:00,62.75,62.88,62.58,62.84,143018.0,61.9239,62.0522,61.7561,62.0127,143018.0
2024-04-16 15:50:00,62.8,62.9,62.3,62.38,270789.0,61.9732,62.0719,61.4798,61.5588,270789.0
2024-04-17 09:30:00,63.3,63.33,63.0,63.16,225283.0,62.4667,62.4963,62.1706,62.3285,225283.0
2024-04-17 09:40:00,63.17,63.36,63.01,63.09,166640.0,62.3384,62.5259,62.1805,62.2594,166640.0
2024-04-17 09:50:00,63.09,63.16,62.93,63.02,223218.0,62.2594,62.3285,62.1015,62.1903,223218.0
2024-04-17 10:00:00,63.03,63.04,62.6,62.82,149707.0,62.2002,62.2101,61.7759,61.993,149707.0
2024-04-17 10:10:00,62.81,62.84,62.45,62.55,207255.0,61.9831,62.0127,61.6278,61.7265,207255.0
2024-04-17 10:20:00,62.55,62.79,62.34,62.69,203186.0,61.7265,61.9634,61.5193,61.8647,203186.0
2024-04-17 10:30:00,62.68,62.73,62.38,62.49,136383.0,61.8548,61.9042,61.5588,61.6673,136383.0
2024-04-17 10:40:00,62.49,62.68,62.4,62.63,120421.0,61.6673,61.8548,61.5785,61.8055,120421.0
2024-04-17 10:50:00,62.61,62.62,61.86,62.14,347563.0,61.7857,61.7956,61.0456,61.3219,347563.0
2024-04-17 11:00:00,62.14,62.54,62.12,62.24,232017.0,61.3219,61.7167,61.3022,61.4206,232017.0
2024-04-17 11:10:00,62.24,62.29,61.98,61.99,120370.0,61.4206,61.4699,61.164,61.1739,120370.0
2024-04-17 11:20:00,62.02,62.17,61.83,61.84,176160.0,61.2035,61.3515,61.016,61.0259,176160.0
2024-04-17 11:30:00,61.85,61.86,61.43,61.58,397332.0,61.0357,61.0456,60.6213,60.7693,397332.0
2024-04-17 11:40:00,61.59,61.83,61.54,61.62,212565.0,60.7792,61.016,60.7298,60.8088,212565.0
2024-04-17 11:50:00,61.62,61.8,61.6,61.68,99019.0,60.8088,60.9864,60.789,60.868,99019.0
2024-04-17 12:00:00,61.66,61.71,61.13,61.22,329913.0,60.8482,60.8976,60.3252,60.414,329913.0
2024-04-17 12:10:00,61.22,61.53,61.22,61.3,274163.0,60.414,60.72,60.414,60.493,274163.0
2024-04-17 12:20:00,61.31,61.46,61.15,61.25,169216.0,60.5028,60.6509,60.345,60.4436,169216.0
2024-04-17 12:30:00,61.21,61.27,61.07,61.13,229781.0,60.4042,60.4634,60.266,60.3252,229781.0
2024-04-17 12:40:00,61.13,61.22,60.73,61.08,269937.0,60.3252,60.414,59.9305,60.2759,269937.0
2024-04-17 12:50:00,61.08,61.15,60.94,61.02,163712.0,60.2759,60.345,60.1377,60.2167,163712.0
2024-04-17 13:00:00,61.01,61.42,60.96,61.38,470190.0,60.2068,60.6114,60.1575,60.5719,470190.0
2024-04-17 13:10:00,61.39,61.64,61.31,61.54,241679.0,60.5818,60.8285,60.5028,60.7298,241679.0
2024-04-17 13:20:00,61.54,61.71,61.45,61.7,117159.0,60.7298,60.8976,60.641,60.8877,117159.0
2024-04-17 13:30:00,61.72,61.81,61.6,61.71,100979.0,60.9075,60.9963,60.789,60.8976,100979.0
2024-04-17 13:40:00,61.74,61.78,61.46,61.73,119670.0,60.9272,60.9667,60.6509,60.9173,119670.0
2024-04-17 13:50:00,61.75,62.0,61.59,61.94,138197.0,60.9371,61.1838,60.7792,61.1246,138197.0
2024-04-17 14:00:00,61.95,62.0,61.79,61.92,72717.0,61.1344,61.1838,60.9765,61.1048,72717.0
2024-04-17 14:10:00,61.91,61.92,61.58,61.78,118750.0,61.0949,61.1048,60.7693,60.9667,118750.0
2024-04-17 14:20:00,61.79,61.94,61.65,61.74,97465.0,60.9765,61.1246,60.8384,60.9272,97465.0
2024-04-17 14:30:00,61.77,61.86,61.6,61.79,70875.0,60.9568,61.0456,60.789,60.9765,70875.0
2024-04-17 14:40:00,61.82,62.54,61.81,62.16,317255.0,61.0061,61.7167,60.9963,61.3417,317255.0
2024-04-17 14:50:00,62.17,62.27,61.53,61.65,213786.0,61.3515,61.4502,60.72,60.8384,213786.0
2024-04-17 15:00:00,61.65,61.65,61.32,61.41,252636.0,60.8384,60.8384,60.5127,60.6015,252636.0
2024-04-17 15:10:00,61.4,61.63,61.2,61.55,126024.0,60.5917,60.8186,60.3943,60.7397,126024.0
2024-04-17 15:20:00,61.52,61.6,61.28,61.33,135604.0,60.7101,60.789,60.4732,60.5226,135604.0
2024-04-17 15:30:00,61.33,61.57,61.25,61.32,168279.0,60.5226,60.7594,60.4436,60.5127,168279.0
2024-04-17 15:40:00,61.33,61.72,61.22,61.66,460328.0,60.5226,60.9075,60.414,60.8482,460328.0
2024-04-17 15:50:00,61.67,61.7,61.23,61.23,568341.0,60.8581,60.8877,60.4239,60.4239,568341.0
2024-04-18 09:30:00,61.73,61.75,60.9,60.94,443829.0,60.9173,60.9371,60.0982,60.1377,443829.0
2024-04-18 09:40:00,60.94,61.43,60.93,61.43,372846.0,60.1377,60.6213,60.1279,60.6213,372846.0
2024-04-18 09:50:00,61.41,61.49,61.2,61.42,132466.0,60.6015,60.6805,60.3943,60.6114,132466.0
2024-04-18 10:00:00,61.4,61.61,61.14,61.59,172786.0,60.5917,60.7989,60.3351,60.7792,172786.0
2024-04-18 10:10:00,61.57,61.78,61.46,61.69,181042.0,60.7594,60.9667,60.6509,60.8778,181042.0
2024-04-18 10:20:00,61.69,61.82,61.54,61.74,144685.0,60.8778,61.0061,60.7298,60.9272,144685.0
2024-04-18 10:30:00,61.74,62.13,61.73,61.92,368524.0,60.9272,61.3121,60.9173,61.1048,368524.0
2024-04-18 10:40:00,61.93,62.22,61.88,62.14,152468.0,61.1147,61.4009,61.0653,61.3219,152468.0
2024-04-18 10:50:00,62.14,62.4,62.04,62.23,214290.0,61.3219,61.5785,61.2232,61.4107,214290.0
2024-04-18 11:00:00,62.24,62.3,62.13,62.22,103537.0,61.4206,61.4798,61.3121,61.4009,103537.0
2024-04-18 11:10:00,62.23,62.5,62.21,62.32,122498.0,61.4107,61.6772,61.391,61.4996,122498.0
2024-04-18 11:20:00,62.33,62.52,62.14,62.17,213539.0,61.5094,61.6969,61.3219,61.3515,213539.0
2024-04-18 11:30:00,62.18,62.24,62.07,62.14,159874.0,61.3614,61.4206,61.2528,61.3219,159874.0
2024-04-18 11:40:00,62.13,62.13,61.99,62.03,148059.0,61.3121,61.3121,61.1739,61.2134,148059.0
2024-04-18 11:50:00,62.03,62.11,61.95,62.05,89387.0,61.2134,61.2923,61.1344,61.2331,89387.0
2024-04-18 12:00:00,62.05,62.21,61.82,61.9,234164.0,61.2331,61.391,61.0061,61.0851,234164.0
2024-04-18 12:10:00,61.89,61.99,61.81,61.95,196522.0,61.0752,61.1739,60.9963,61.1344,196522.0
2024-04-18 12:20:00,61.95,62.02,61.84,61.96,93610.0,61.1344,61.2035,61.0259,61.1443,93610.0
2024-04-18 12:30:00,61.95,61.96,61.55,61.84,228785.0,61.1344,61.1443,60.7397,61.0259,228785.0
2024-04-18 12:40:00,61.85,61.87,61.34,61.46,216412.0,61.0357,61.0555,60.5325,60.6509,216412.0
2024-04-18 12:50:00,61.46,61.51,61.22,61.26,141224.0,60.6509,60.7002,60.414,60.4535,141224.0
2024-04-18 13:00:00,61.28,61.41,61.15,61.28,230859.0,60.4732,60.6015,60.345,60.4732,230859.0
2024-04-18 13:10:00,61.24,61.24,60.72,60.87,395917.0,60.4338,60.4338,59.9206,60.0686,395917.0
2024-04-18 13:20:00,60.88,61.1,60.57,61.09,383060.0,60.0785,60.2956,59.7726,60.2857,383060.0
2024-04-18 13:30:00,61.09,61.1,60.76,60.83,188034.0,60.2857,60.2956,59.9601,60.0292,188034.0
2024-04-18 13:40:00,60.83,61.02,60.6,60.94,345891.0,60.0292,60.2167,59.8022,60.1377,345891.0
2024-04-18 13:50:00,60.93,60.93,60.66,60.85,196903.0,60.1279,60.1279,59.8614,60.0489,196903.0
2024-04-18 14:00:00,60.84,60.84,60.57,60.66,160543.0,60.039,60.039,59.7726,59.8614,160543.0
2024-04-18 14:10:00,60.64,61.0,60.48,60.92,257275.0,59.8417,60.1969,59.6838,60.118,257275.0
2024-04-18 14:20:00,60.92,61.16,60.76,60.83,127675.0,60.118,60.3548,59.9601,60.0292,127675.0
2024-04-18 14:30:00,60.83,60.84,60.46,60.61,354759.0,60.0292,60.039,59.664,59.8121,354759.0
2024-04-18 14:40:00,60.6,60.87,60.6,60.84,109774.0,59.8022,60.0686,59.8022,60.039,109774.0
2024-04-18 14:50:00,60.82,60.82,60.58,60.61,86311.0,60.0193,60.0193,59.7825,59.8121,86311.0
2024-04-18 15:00:00,60.64,61.07,60.62,60.91,126954.0,59.8417,60.266,59.8219,60.1081,126954.0
2024-04-18 15:10:00,60.9,61.1,60.73,60.83,212468.0,60.0982,60.2956,59.9305,60.0292,212468.0
2024-04-18 15:20:00,60.84,61.02,60.74,60.91,114512.0,60.039,60.2167,59.9404,60.1081,114512.0
2024-04-18 15:30:00,60.93,61.12,60.89,60.89,116966.0,60.1279,60.3154,60.0884,60.0884,116966.0
2024-04-18 15:40:00,60.92,61.12,60.88,61.08,156523.0,60.118,60.3154,60.0785,60.2759,156523.0
2024-04-18 15:50:00,61.09,61.3,60.7,60.81,377523.0,60.2857,60.493,59.9009,60.0094,377523.0
2024-04-19 09:30:00,60.76,60.87,60.49,60.65,314221.0,59.9601,60.0686,59.6936,59.8515,314221.0
2024-04-19 09:40:00,60.67,61.13,60.58,60.84,217143.0,59.8713,60.3252,59.7825,60.039,217143.0
2024-04-19 09:50:00,60.81,61.02,60.53,60.83,142012.0,60.0094,60.2167,59.7331,60.0292,142012.0
2024-04-19 10:00:00,60.86,61.02,60.71,60.82,102708.0,60.0588,60.2167,59.9107,60.0193,102708.0
2024-04-19 10:10:00,60.79,60.79,60.34,60.35,172829.0,59.9897,59.9897,59.5456,59.5555,172829.0
2024-04-19 10:20:00,60.34,60.53,60.1,60.41,324301.0,59.5456,59.7331,59.3088,59.6147,324301.0
2024-04-19 10:30:00,60.4,60.58,60.09,60.13,204700.0,59.6048,59.7825,59.2989,59.3384,204700.0
2024-04-19 10:40:00,60.15,60.67,60.12,60.52,185045.0,59.3581,59.8713,59.3285,59.7232,185045.0
2024-04-19 10:50:00,60.53,60.7,60.37,60.45,94393.0,59.7331,59.9009,59.5752,59.6542,94393.0
2024-04-19 11:00:00,60.43,60.54,60.19,60.53,103828.0,59.6344,59.743,59.3976,59.7331,103828.0
2024-04-19 11:10:00,60.55,60.59,60.2,60.22,132657.0,59.7529,59.7923,59.4075,59.4272,132657.0
2024-04-19 11:20:00,60.23,60.27,60.07,60.19,198121.0,59.4371,59.4765,59.2792,59.3976,198121.0
2024-04-19 11:30:00,60.18,60.27,59.96,60.24,203502.0,59.3877,59.4765,59.1706,59.4469,203502.0
2024-04-19 11:40:00,60.25,60.36,60.11,60.23,204088.0,59.4568,59.5654,59.3186,59.4371,204088.0
2024-04-19 11:50:00,60.25,60.31,59.87,59.92,107054.0,59.4568,59.516,59.0818,59.1311,107054.0
2024-04-19 12:00:00,59.91,60.16,59.7,59.83,165179.0,59.1213,59.368,58.914,59.0423,165179.0
2024-04-19 12:10:00,59.82,59.85,59.34,59.36,201165.0,59.0325,59.0621,58.5588,58.5785,201165.0
2024-04-19 12:20:00,59.35,59.48,59.22,59.22,157779.0,58.5687,58.6969,58.4404,58.4404,157779.0
2024-04-19 12:30:00,59.23,59.39,59.2,59.2,155219.0,58.4502,58.6081,58.4206,58.4206,155219.0
2024-04-19 12:40:00,59.21,59.65,59.17,59.55,175783.0,58.4305,58.8647,58.391,58.766,175783.0
2024-04-19 12:50:00,59.58,59.95,59.56,59.91,148003.0,58.7956,59.1608,58.7759,59.1213,148003.0
2024-04-19 13:00:00,59.9,60.06,59.84,60.02,109547.0,59.1114,59.2693,59.0522,59.2298,109547.0
2024-04-19 13:10:00,60.01,60.14,59.81,60.11,115032.0,59.22,59.3483,59.0226,59.3186,115032.0
2024-04-19 13:20:00,60.11,60.14,59.68,59.71,157411.0,59.3186,59.3483,58.8943,58.9239,157411.0
2024-04-19 13:30:00,59.71,59.94,59.7,59.7,54655.0,58.9239,59.1509,58.914,58.914,54655.0
2024-04-19 13:40:00,59.72,60.1,59.72,60.1,64652.0,58.9338,59.3088,58.9338,59.3088,64652.0
2024-04-19 13:50:00,60.12,60.41,59.89,59.99,191375.0,59.3285,59.6147,59.1015,59.2002,191375.0
2024-04-19 14:00:00,59.98,59.98,59.45,59.65,200222.0,59.1904,59.1904,58.6673,58.8647,200222.0
2024-04-19 14:10:00,59.65,59.8,59.44,59.69,129221.0,58.8647,59.0127,58.6575,58.9042,129221.0
2024-04-19 14:20:00,59.68,59.77,59.32,59.35,84843.0,58.8943,58.9831,58.539,58.5687,84843.0
2024-04-19 14:30:00,59.3,59.5,59.07,59.1,118029.0,58.5193,58.7167,58.2923,58.3219,118029.0
2024-04-19 14:40:00,59.09,59.09,58.78,59.06,289447.0,58.3121,58.3121,58.0062,58.2825,289447.0
2024-04-19 14:50:00,59.08,59.23,58.89,59.12,151361.0,58.3022,58.4502,58.1147,58.3417,151361.0
2024-04-19 15:00:00,59.1,59.22,58.82,59.13,137574.0,58.3219,58.4404,58.0456,58.3515,137574.0
2024-04-19 15:10:00,59.13,59.4,59.03,59.22,126440.0,58.3515,58.618,58.2529,58.4404,126440.0
2024-04-19 15:20:00,59.21,59.34,59.0,59.18,100994.0,58.4305,58.5588,58.2233,58.4009,100994.0
2024-04-19 15:30:00,59.19,59.25,58.81,59.01,119453.0,58.4108,58.47,58.0358,58.2331,119453.0
2024-04-19 15:40:00,59.0,59.08,58.74,58.99,297524.0,58.2233,58.3022,57.9667,58.2134,297524.0
2024-04-19 15:50:00,58.97,59.33,58.9,59.18,498487.0,58.1937,58.5489,58.1246,58.4009,498487.0
2024-04-22 09:30:00,60.15,60.23,59.83,59.93,498344.0,59.3581,59.4371,59.0423,59.141,498344.0
2024-04-22 09:40:00,59.92,60.19,59.75,60.18,232492.0,59.1311,59.3976,58.9634,59.3877,232492.0
2024-04-22 09:50:00,60.19,60.22,60.04,60.06,240224.0,59.3976,59.4272,59.2496,59.2693,240224.0
2024-04-22 10:00:00,60.05,60.27,60.01,60.06,178180.0,59.2594,59.4765,59.22,59.2693,178180.0
2024-04-22 10:10:00,60.05,60.2,59.93,59.99,132902.0,59.2594,59.4075,59.141,59.2002,132902.0
2024-04-22 10:20:00,59.99,59.99,59.55,59.64,455316.0,59.2002,59.2002,58.766,58.8548,455316.0
2024-04-22 10:30:00,59.64,59.79,59.64,59.78,99742.0,58.8548,59.0029,58.8548,58.993,99742.0
2024-04-22 10:40:00,59.77,59.95,59.73,59.78,72117.0,58.9831,59.1608,58.9436,58.993,72117.0
2024-04-22 10:50:00,59.76,59.76,59.46,59.55,109591.0,58.9733,58.9733,58.6772,58.766,109591.0
2024-04-22 11:00:00,59.52,59.56,59.39,59.41,57440.0,58.7364,58.7759,58.6081,58.6279,57440.0
2024-04-22 11:10:00,59.43,59.46,59.28,59.4,178962.0,58.6476,58.6772,58.4996,58.618,178962.0
2024-04-22 11:20:00,59.4,59.64,59.38,59.64,106294.0,58.618,58.8548,58.5983,58.8548,106294.0
2024-04-22 11:30:00,59.64,59.84,59.62,59.82,163732.0,58.8548,59.0522,58.8351,59.0325,163732.0
2024-04-22 11:40:00,59.81,59.84,59.64,59.74,79815.0,59.0226,59.0522,58.8548,58.9535,79815.0
2024-04-22 11:50:00,59.73,59.98,59.73,59.98,72031.0,58.9436,59.1904,58.9436,59.1904,72031.0
2024-04-22 12:00:00,60.0,60.11,59.94,60.04,152889.0,59.2101,59.3186,59.1509,59.2496,152889.0
2024-04-22 12:10:00,60.04,60.38,60.02,60.21,101010.0,59.2496,59.5851,59.2298,59.4173,101010.0
2024-04-22 12:20:00,60.18,60.26,60.07,60.11,76190.0,59.3877,59.4667,59.2792,59.3186,76190.0
2024-04-22 12:30:00,60.11,60.13,59.95,60.13,61204.0,59.3186,59.3384,59.1608,59.3384,61204.0
2024-04-22 12:40:00,60.13,60.29,60.08,60.22,50158.0,59.3384,59.4963,59.289,59.4272,50158.0
2024-04-22 12:50:00,60.23,60.35,60.14,60.35,62760.0,59.4371,59.5555,59.3483,59.5555,62760.0
2024-04-22 13:00:00,60.35,60.55,60.29,60.49,106774.0,59.5555,59.7529,59.4963,59.6936,106774.0
2024-04-22 13:10:00,60.47,60.61,60.47,60.54,85485.0,59.6739,59.8121,59.6739,59.743,85485.0
2024-04-22 13:20:00,60.55,60.93,60.53,60.93,195083.0,59.7529,60.1279,59.7331,60.1279,195083.0
2024-04-22 13:30:00,60.93,61.03,60.88,60.99,243501.0,60.1279,60.2265,60.0785,60.1871,243501.0
2024-04-22 13:40:00,60.98,61.26,60.93,61.24,130263.0,60.1772,60.4535,60.1279,60.4338,130263.0
2024-04-22 13:50:00,61.24,61.6,61.22,61.43,383578.0,60.4338,60.789,60.414,60.6213,383578.0
2024-04-22 14:00:00,61.44,61.54,61.35,61.51,188831.0,60.6311,60.7298,60.5423,60.7002,188831.0
2024-04-22 14:10:00,61.5,61.64,61.45,61.61,156997.0,60.6903,60.8285,60.641,60.7989,156997.0
2024-04-22 14:20:00,61.62,61.76,61.62,61.66,102949.0,60.8088,60.9469,60.8088,60.8482,102949.0
2024-04-22 14:30:00,61.66,61.78,61.47,61.56,86298.0,60.8482,60.9667,60.6607,60.7496,86298.0
2024-04-22 14:40:00,61.56,61.59,61.22,61.27,134693.0,60.7496,60.7792,60.414,60.4634,134693.0
2024-04-22 14:50:00,61.27,61.41,61.15,61.39,90228.0,60.4634,60.6015,60.345,60.5818,90228.0
2024-04-22 15:00:00,61.39,61.4,61.22,61.27,48695.0,60.5818,60.5917,60.414,60.4634,48695.0
2024-04-22 15:10:00,61.28,61.35,61.19,61.21,34773.0,60.4732,60.5423,60.3844,60.4042,34773.0
2024-04-22 15:20:00,61.2,61.2,61.01,61.14,89923.0,60.3943,60.3943,60.2068,60.3351,89923.0
2024-04-22 15:30:00,61.12,61.15,60.65,60.67,311918.0,60.3154,60.345,59.8515,59.8713,311918.0
2024-04-22 15:40:00,60.67,61.02,60.65,60.98,186460.0,59.8713,60.2167,59.8515,60.1772,186460.0
2024-04-22 15:50:00,60.98,60.98,60.52,60.79,350640.0,60.1772,60.1772,59.7232,59.9897,350640.0
2024-04-23 09:30:00,61.56,61.61,61.36,61.58,342227.0,60.7496,60.7989,60.5522,60.7693,342227.0
2024-04-23 09:40:00,61.57,62.11,61.5,61.94,490345.0,60.7594,61.2923,60.6903,61.1246,490345.0
2024-04-23 09:50:00,61.96,62.24,61.74,62.02,223343.0,61.1443,61.4206,60.9272,61.2035,223343.0
2024-04-23 10:00:00,62.06,62.25,61.89,62.13,200489.0,61.243,61.4305,61.0752,61.3121,200489.0
2024-04-23 10:10:00,62.12,62.28,62.07,62.24,222357.0,61.3022,61.4601,61.2528,61.4206,222357.0
2024-04-23 10:20:00,62.24,62.51,62.14,62.49,291000.0,61.4206,61.6871,61.3219,61.6673,291000.0
2024-04-23 10:30:00,62.5,62.77,62.5,62.56,245721.0,61.6772,61.9436,61.6772,61.7364,245721.0
2024-04-23 10:40:00,62.56,62.67,62.47,62.56,137856.0,61.7364,61.8449,61.6476,61.7364,137856.0
2024-04-23 10:50:00,62.56,62.84,62.49,62.79,140310.0,61.7364,62.0127,61.6673,61.9634,140310.0
2024-04-23 11:00:00,62.82,62.85,62.38,62.4,132334.0,61.993,62.0226,61.5588,61.5785,132334.0
2024-04-23 11:10:00,62.42,62.71,62.42,62.68,72508.0,61.5982,61.8844,61.5982,61.8548,72508.0
2024-04-23 11:20:00,62.68,62.8,62.64,62.67,141937.0,61.8548,61.9732,61.8153,61.8449,141937.0
2024-04-23 11:30:00,62.66,62.74,62.53,62.66,82009.0,61.8351,61.914,61.7068,61.8351,82009.0
2024-04-23 11:40:00,62.66,62.69,62.48,62.52,57120.0,61.8351,61.8647,61.6574,61.6969,57120.0
2024-04-23 11:50:00,62.53,62.62,62.46,62.48,40991.0,61.7068,61.7956,61.6377,61.6574,40991.0
2024-04-23 12:00:00,62.49,62.72,62.45,62.69,63784.0,61.6673,61.8943,61.6278,61.8647,63784.0
2024-04-23 12:10:00,62.7,62.87,62.63,62.77,100866.0,61.8745,62.0423,61.8055,61.9436,100866.0
2024-04-23 12:20:00,62.76,62.89,62.73,62.83,98524.0,61.9338,62.062,61.9042,62.0028,98524.0
2024-04-23 12:30:00,62.84,62.92,62.8,62.92,146733.0,62.0127,62.0917,61.9732,62.0917,146733.0
2024-04-23 12:40:00,62.9,62.94,62.86,62.88,30145.0,62.0719,62.1114,62.0324,62.0522,30145.0
2024-04-23 12:50:00,62.9,62.91,62.7,62.8,70653.0,62.0719,62.0818,61.8745,61.9732,70653.0
2024-04-23 13:00:00,62.79,62.92,62.69,62.83,108951.0,61.9634,62.0917,61.8647,62.0028,108951.0
2024-04-23 13:10:00,62.83,62.84,62.58,62.71,59376.0,62.0028,62.0127,61.7561,61.8844,59376.0
2024-04-23 13:20:00,62.73,62.88,62.72,62.86,43763.0,61.9042,62.0522,61.8943,62.0324,43763.0
2024-04-23 13:30:00,62.86,62.9,62.78,62.9,43068.0,62.0324,62.0719,61.9535,62.0719,43068.0
2024-04-23 13:40:00,62.92,63.07,62.88,63.04,114084.0,62.0917,62.2397,62.0522,62.2101,114084.0
2024-04-23 13:50:00,63.02,63.11,62.98,63.08,61314.0,62.1903,62.2792,62.1509,62.2495,61314.0
2024-04-23 14:00:00,63.08,63.1,63.0,63.01,46544.0,62.2495,62.2693,62.1706,62.1805,46544.0
2024-04-23 14:10:00,63.05,63.1,62.91,63.01,75315.0,62.2199,62.2693,62.0818,62.1805,75315.0
2024-04-23 14:20:00,63.04,63.12,63.03,63.07,33365.0,62.2101,62.289,62.2002,62.2397,33365.0
2024-04-23 14:30:00,63.08,63.08,62.95,63.03,105682.0,62.2495,62.2495,62.1213,62.2002,105682.0
2024-04-23 14:40:00,63.04,63.11,62.97,62.99,53030.0,62.2101,62.2792,62.141,62.1607,53030.0
2024-04-23 14:50:00,63.0,63.0,62.82,62.99,66876.0,62.1706,62.1706,61.993,62.1607,66876.0
2024-04-23 15:00:00,62.99,63.0,62.72,62.82,98642.0,62.1607,62.1706,61.8943,61.993,98642.0
2024-04-23 15:10:00,62.83,62.98,62.8,62.85,44119.0,62.0028,62.1509,61.9732,62.0226,44119.0
2024-04-23 15:20:00,62.86,62.91,62.82,62.86,157348.0,62.0324,62.0818,61.993,62.0324,157348.0
2024-04-23 15:30:00,62.83,62.98,62.8,62.94,89456.0,62.0028,62.1509,61.9732,62.1114,89456.0
2024-04-23 15:40:00,62.95,62.98,62.86,62.97,113682.0,62.1213,62.1509,62.0324,62.141,113682.0
2024-04-23 15:50:00,62.97,63.0,62.72,62.95,580690.0,62.141,62.1706,61.8943,62.1213,580690.0
2024-04-24 09:30:00,63.29,63.45,63.05,63.41,348404.0,62.4568,62.6147,62.2199,62.5752,348404.0
2024-04-24 09:40:00,63.43,63.55,63.33,63.45,205163.0,62.5949,62.7134,62.4963,62.6147,205163.0
2024-04-24 09:50:00,63.47,63.56,63.07,63.16,125105.0,62.6344,62.7232,62.2397,62.3285,125105.0
2024-04-24 10:00:00,63.18,63.48,63.14,63.41,138137.0,62.3482,62.6443,62.3088,62.5752,138137.0
2024-04-24 10:10:00,63.48,63.49,63.04,63.1,205883.0,62.6443,62.6541,62.2101,62.2693,205883.0
2024-04-24 10:20:00,63.11,63.34,63.05,63.15,91752.0,62.2792,62.5061,62.2199,62.3186,91752.0
2024-04-24 10:30:00,63.16,63.23,62.94,62.98,88532.0,62.3285,62.3976,62.1114,62.1509,88532.0
2024-04-24 10:40:00,62.94,62.99,62.73,62.92,141715.0,62.1114,62.1607,61.9042,62.0917,141715.0
2024-04-24 10:50:00,62.89,62.89,62.69,62.78,101099.0,62.062,62.062,61.8647,61.9535,101099.0
2024-04-24 11:00:00,62.77,62.84,62.42,62.49,162914.0,61.9436,62.0127,61.5982,61.6673,162914.0
2024-04-24 11:10:00,62.51,62.59,62.39,62.45,66030.0,61.6871,61.766,61.5686,61.6278,66030.0
2024-04-24 11:20:00,62.45,62.58,62.34,62.55,133153.0,61.6278,61.7561,61.5193,61.7265,133153.0
2024-04-24 11:30:00,62.56,62.74,62.54,62.68,91988.0,61.7364,61.914,61.7167,61.8548,91988.0
2024-04-24 11:40:00,62.7,62.7,62.18,62.33,204106.0,61.8745,61.8745,61.3614,61.5094,204106.0
2024-04-24 11:50:00,62.33,62.34,62.2,62.23,56378.0,61.5094,61.5193,61.3811,61.4107,56378.0
2024-04-24 12:00:00,62.23,62.48,62.19,62.22,159251.0,61.4107,61.6574,61.3713,61.4009,159251.0
2024-04-24 12:10:00,62.23,62.31,62.11,62.26,77400.0,61.4107,61.4897,61.2923,61.4403,77400.0
2024-04-24 12:20:00,62.27,62.39,62.19,62.35,59075.0,61.4502,61.5686,61.3713,61.5292,59075.0
2024-04-24 12:30:00,62.35,62.35,62.04,62.15,149487.0,61.5292,61.5292,61.2232,61.3318,149487.0
2024-04-24 12:40:00,62.13,62.17,62.0,62.1,82486.0,61.3121,61.3515,61.1838,61.2824,82486.0
2024-04-24 12:50:00,62.08,62.47,62.05,62.45,91360.0,61.2627,61.6476,61.2331,61.6278,91360.0
2024-04-24 13:00:00,62.45,62.54,62.35,62.46,103168.0,61.6278,61.7167,61.5292,61.6377,103168.0
2024-04-24 13:10:00,62.46,62.66,62.46,62.62,42670.0,61.6377,61.8351,61.6377,61.7956,42670.0
2024-04-24 13:20:00,62.62,62.79,62.56,62.77,59364.0,61.7956,61.9634,61.7364,61.9436,59364.0
2024-04-24 13:30:00,62.78,63.11,62.77,62.99,104135.0,61.9535,62.2792,61.9436,62.1607,104135.0
2024-04-24 13:40:00,63.01,63.26,63.01,63.14,170831.0,62.1805,62.4272,62.1805,62.3088,170831.0
2024-04-24 13:50:00,63.11,63.27,63.11,63.23,49030.0,62.2792,62.437,62.2792,62.3976,49030.0
2024-04-24 14:00:00,63.25,63.25,62.83,63.0,102415.0,62.4173,62.4173,62.0028,62.1706,102415.0
2024-04-24 14:10:00,63.02,63.06,62.64,62.75,117039.0,62.1903,62.2298,61.8153,61.9239,117039.0
2024-04-24 14:20:00,62.77,62.87,62.68,62.72,41254.0,61.9436,62.0423,61.8548,61.8943,41254.0
2024-04-24 14:30:00,62.72,62.76,62.5,62.7,77833.0,61.8943,61.9338,61.6772,61.8745,77833.0
2024-04-24 14:40:00,62.7,62.78,62.64,62.66,79846.0,61.8745,61.9535,61.8153,61.8351,79846.0
2024-04-24 14:50:00,62.66,62.66,62.48,62.5,70622.0,61.8351,61.8351,61.6574,61.6772,70622.0
2024-04-24 15:00:00,62.48,62.7,62.41,62.69,131353.0,61.6574,61.8745,61.5884,61.8647,131353.0
2024-04-24 15:10:00,62.67,62.82,62.64,62.78,56659.0,61.8449,61.993,61.8153,61.9535,56659.0
2024-04-24 15:20:00,62.78,63.14,62.76,63.02,133574.0,61.9535,62.3088,61.9338,62.1903,133574.0
2024-04-24 15:30:00,63.01,63.03,62.91,62.93,85288.0,62.1805,62.2002,62.0818,62.1015,85288.0
2024-04-24 15:40:00,62.94,63.07,62.91,62.98,60614.0,62.1114,62.2397,62.0818,62.1509,60614.0
2024-04-24 15:50:00,62.97,63.14,62.87,62.87,220607.0,62.141,62.3088,62.0423,62.0423,220607.0
2024-04-25 09:30:00,60.45,60.5,60.15,60.22,968521.0,59.6542,59.7035,59.3581,59.4272,968521.0
2024-04-25 09:40:00,60.21,60.51,60.15,60.24,330221.0,59.4173,59.7134,59.3581,59.4469,330221.0
2024-04-25 09:50:00,60.23,60.34,59.97,60.08,262706.0,59.4371,59.5456,59.1805,59.289,262706.0
2024-04-25 10:00:00,60.09,60.2,59.84,60.12,254655.0,59.2989,59.4075,59.0522,59.3285,254655.0
2024-04-25 10:10:00,60.12,60.63,60.09,60.53,215222.0,59.3285,59.8318,59.2989,59.7331,215222.0
2024-04-25 10:20:00,60.52,60.67,60.47,60.62,153915.0,59.7232,59.8713,59.6739,59.8219,153915.0
2024-04-25 10:30:00,60.62,60.69,60.36,60.43,201338.0,59.8219,59.891,59.5654,59.6344,201338.0
2024-04-25 10:40:00,60.43,60.44,60.16,60.22,146375.0,59.6344,59.6443,59.368,59.4272,146375.0
2024-04-25 10:50:00,60.23,60.32,60.07,60.18,88529.0,59.4371,59.5259,59.2792,59.3877,88529.0
2024-04-25 11:00:00,60.16,60.46,60.15,60.42,78889.0,59.368,59.664,59.3581,59.6246,78889.0
2024-04-25 11:10:00,60.41,60.5,60.3,60.45,89164.0,59.6147,59.7035,59.5061,59.6542,89164.0
2024-04-25 11:20:00,60.45,60.67,60.37,60.65,92768.0,59.6542,59.8713,59.5752,59.8515,92768.0
2024-04-25 11:30:00,60.65,60.66,60.37,60.6,99713.0,59.8515,59.8614,59.5752,59.8022,99713.0
2024-04-25 11:40:00,60.6,60.68,60.46,60.51,109154.0,59.8022,59.8811,59.664,59.7134,109154.0
2024-04-25 11:50:00,60.49,60.91,60.49,60.86,100233.0,59.6936,60.1081,59.6936,60.0588,100233.0
2024-04-25 12:00:00,60.86,61.08,60.78,60.98,91339.0,60.0588,60.2759,59.9798,60.1772,91339.0
2024-04-25 12:10:00,60.99,61.07,60.73,61.0,83965.0,60.1871,60.266,59.9305,60.1969,83965.0
2024-04-25 12:20:00,60.97,61.31,60.94,61.28,153964.0,60.1673,60.5028,60.1377,60.4732,153964.0
2024-04-25 12:30:00,61.27,61.31,61.11,61.19,77448.0,60.4634,60.5028,60.3055,60.3844,77448.0
2024-04-25 12:40:00,61.2,61.31,61.11,61.24,86018.0,60.3943,60.5028,60.3055,60.4338,86018.0
2024-04-25 12:50:00,61.24,61.52,61.19,61.43,90172.0,60.4338,60.7101,60.3844,60.6213,90172.0
2024-04-25 13:00:00,61.45,61.64,61.38,61.43,120409.0,60.641,60.8285,60.5719,60.6213,120409.0
2024-04-25 13:10:00,61.43,61.51,61.32,61.35,72242.0,60.6213,60.7002,60.5127,60.5423,72242.0
2024-04-25 13:20:00,61.3,61.42,61.13,61.39,113156.0,60.493,60.6114,60.3252,60.5818,113156.0
2024-04-25 13:30:00,61.38,61.88,61.35,61.86,100294.0,60.5719,61.0653,60.5423,61.0456,100294.0
2024-04-25 13:40:00,61.86,62.08,61.73,61.99,117837.0,61.0456,61.2627,60.9173,61.1739,117837.0
2024-04-25 13:50:00,61.98,62.18,61.94,62.07,129546.0,61.164,61.3614,61.1246,61.2528,129546.0
2024-04-25 14:00:00,62.08,62.12,61.92,62.09,86704.0,61.2627,61.3022,61.1048,61.2726,86704.0
2024-04-25 14:10:00,62.06,62.14,62.0,62.11,61174.0,61.243,61.3219,61.1838,61.2923,61174.0
2024-04-25 14:20:00,62.09,62.12,61.51,61.51,133883.0,61.2726,61.3022,60.7002,60.7002,133883.0
2024-04-25 14:30:00,61.5,61.8,61.48,61.57,245498.0,60.6903,60.9864,60.6706,60.7594,245498.0
2024-04-25 14:40:00,61.57,61.61,61.41,61.49,92728.0,60.7594,60.7989,60.6015,60.6805,92728.0
2024-04-25 14:50:00,61.49,61.71,61.4,61.66,85032.0,60.6805,60.8976,60.5917,60.8482,85032.0
2024-04-25 15:00:00,61.7,62.08,61.68,61.99,162529.0,60.8877,61.2627,60.868,61.1739,162529.0
2024-04-25 15:10:00,62.0,62.32,61.94,62.3,85160.0,61.1838,61.4996,61.1246,61.4798,85160.0
2024-04-25 15:20:00,62.3,62.35,62.21,62.32,104767.0,61.4798,61.5292,61.391,61.4996,104767.0
2024-04-25 15:30:00,62.32,62.32,62.0,62.04,121666.0,61.4996,61.4996,61.1838,61.2232,121666.0
2024-04-25 15:40:00,62.05,62.05,61.77,61.8,108116.0,61.2331,61.2331,60.9568,60.9864,108116.0
2024-04-25 15:50:00,61.79,62.09,61.78,62.04,291018.0,60.9765,61.2726,60.9667,61.2232,291018.0
2024-04-26 09:30:00,63.1,63.53,62.87,63.45,665739.0,62.2693,62.6936,62.0423,62.6147,665739.0
2024-04-26 09:40:00,63.46,63.48,63.21,63.48,221965.0,62.6245,62.6443,62.3778,62.6443,221965.0
2024-04-26 09:50:00,63.5,63.8,63.44,63.66,363758.0,62.664,62.9601,62.6048,62.8219,363758.0
2024-04-26 10:00:00,63.68,63.98,63.59,63.93,232068.0,62.8416,63.1377,62.7528,63.0884,232068.0
2024-04-26 10:10:00,63.93,64.1,63.92,63.98,188552.0,63.0884,63.2561,63.0785,63.1377,188552.0
2024-04-26 10:20:00,64.0,64.05,63.74,63.75,164594.0,63.1574,63.2068,62.9009,62.9107,164594.0
2024-04-26 10:30:00,63.77,64.01,63.65,63.9,109854.0,62.9305,63.1673,62.812,63.0588,109854.0
2024-04-26 10:40:00,63.9,63.98,63.78,63.95,86628.0,63.0588,63.1377,62.9403,63.1081,86628.0
2024-04-26 10:50:00,63.94,64.06,63.78,64.0,81805.0,63.0982,63.2166,62.9403,63.1574,81805.0
2024-04-26 11:00:00,64.03,64.28,63.95,63.99,116062.0,63.187,63.4337,63.1081,63.1476,116062.0
2024-04-26 11:10:00,64.0,64.01,63.61,63.83,113479.0,63.1574,63.1673,62.7726,62.9897,113479.0
2024-04-26 11:20:00,63.84,63.85,63.68,63.79,53973.0,62.9995,63.0094,62.8416,62.9502,53973.0
2024-04-26 11:30:00,63.81,63.86,63.72,63.82,71666.0,62.9699,63.0193,62.8811,62.9798,71666.0
2024-04-26 11:40:00,63.8,64.08,63.79,64.04,36531.0,62.9601,63.2364,62.9502,63.1969,36531.0
2024-04-26 11:50:00,64.04,64.04,63.87,63.94,47251.0,63.1969,63.1969,63.0291,63.0982,47251.0
2024-04-26 12:00:00,63.92,63.92,63.78,63.92,32110.0,63.0785,63.0785,62.9403,63.0785,32110.0
2024-04-26 12:10:00,63.93,64.01,63.89,63.95,33913.0,63.0884,63.1673,63.0489,63.1081,33913.0
2024-04-26 12:20:00,63.97,64.05,63.93,64.03,49097.0,63.1278,63.2068,63.0884,63.187,49097.0
2024-04-26 12:30:00,64.0,64.18,63.96,64.17,56598.0,63.1574,63.3351,63.118,63.3252,56598.0
2024-04-26 12:40:00,64.17,64.19,64.06,64.14,58472.0,63.3252,63.3449,63.2166,63.2956,58472.0
2024-04-26 12:50:00,64.15,64.28,64.13,64.28,84202.0,63.3055,63.4337,63.2857,63.4337,84202.0
2024-04-26 13:00:00,64.28,64.36,64.2,64.23,132643.0,63.4337,63.5127,63.3548,63.3844,132643.0
2024-04-26 13:10:00,64.24,64.35,64.23,64.26,61380.0,63.3943,63.5028,63.3844,63.414,61380.0
2024-04-26 13:20:00,64.3,64.39,64.26,64.3,81542.0,63.4535,63.5423,63.414,63.4535,81542.0
2024-04-26 13:30:00,64.31,64.41,64.26,64.3,45538.0,63.4634,63.562,63.414,63.4535,45538.0
2024-04-26 13:40:00,64.31,64.37,64.12,64.35,71873.0,63.4634,63.5226,63.2759,63.5028,71873.0
2024-04-26 13:50:00,64.35,64.37,64.22,64.24,39853.0,63.5028,63.5226,63.3745,63.3943,39853.0
2024-04-26 14:00:00,64.26,64.27,64.12,64.16,36149.0,63.414,63.4239,63.2759,63.3153,36149.0
2024-04-26 14:10:00,64.16,64.23,64.07,64.08,25945.0,63.3153,63.3844,63.2265,63.2364,25945.0
2024-04-26 14:20:00,64.09,64.15,64.01,64.06,37517.0,63.2462,63.3055,63.1673,63.2166,37517.0
2024-04-26 14:30:00,64.07,64.12,63.94,64.11,68752.0,63.2265,63.2759,63.0982,63.266,68752.0
2024-04-26 14:40:00,64.11,64.16,64.04,64.07,46157.0,63.266,63.3153,63.1969,63.2265,46157.0
2024-04-26 14:50:00,64.09,64.23,63.99,64.23,52647.0,63.2462,63.3844,63.1476,63.3844,52647.0
2024-04-26 15:00:00,64.23,64.27,64.12,64.25,75709.0,63.3844,63.4239,63.2759,63.4041,75709.0
2024-04-26 15:10:00,64.26,64.27,64.15,64.22,24906.0,63.414,63.4239,63.3055,63.3745,24906.0
2024-04-26 15:20:00,64.2,64.32,64.2,64.31,48513.0,63.3548,63.4732,63.3548,63.4634,48513.0
2024-04-26 15:30:00,64.31,64.32,64.11,64.13,63575.0,63.4634,63.4732,63.266,63.2857,63575.0
2024-04-26 15:40:00,64.12,64.14,63.89,64.04,72967.0,63.2759,63.2956,63.0489,63.1969,72967.0
2024-04-26 15:50:00,64.04,64.07,63.78,63.81,361400.0,63.1969,63.2265,62.9403,62.9699,361400.0
2024-04-29 09:30:00,64.5,64.72,64.43,64.48,290345.0,63.6509,63.868,63.5818,63.6311,290345.0
2024-04-29 09:40:00,64.46,64.46,64.07,64.32,218436.0,63.6114,63.6114,63.2265,63.4732,218436.0
2024-04-29 09:50:00,64.31,64.31,64.1,64.28,97035.0,63.4634,63.4634,63.2561,63.4337,97035.0
2024-04-29 10:00:00,64.28,64.49,64.26,64.45,71740.0,63.4337,63.641,63.414,63.6015,71740.0
2024-04-29 10:10:00,64.42,64.62,64.4,64.53,109967.0,63.5719,63.7693,63.5522,63.6805,109967.0
2024-04-29 10:20:00,64.53,64.63,64.43,64.53,62567.0,63.6805,63.7791,63.5818,63.6805,62567.0
2024-04-29 10:30:00,64.53,64.67,64.34,64.39,122680.0,63.6805,63.8186,63.493,63.5423,122680.0
2024-04-29 10:40:00,64.39,64.47,64.28,64.32,36903.0,63.5423,63.6212,63.4337,63.4732,36903.0
2024-04-29 10:50:00,64.32,64.45,64.3,64.4,71210.0,63.4732,63.6015,63.4535,63.5522,71210.0
2024-04-29 11:00:00,64.4,64.41,64.23,64.32,60481.0,63.5522,63.562,63.3844,63.4732,60481.0
2024-04-29 11:10:00,64.31,64.37,64.28,64.35,82292.0,63.4634,63.5226,63.4337,63.5028,82292.0
2024-04-29 11:20:00,64.35,64.36,64.24,64.28,16811.0,63.5028,63.5127,63.3943,63.4337,16811.0
2024-04-29 11:30:00,64.25,64.26,64.08,64.11,55137.0,63.4041,63.414,63.2364,63.266,55137.0
2024-04-29 11:40:00,64.12,64.3,64.08,64.2,37143.0,63.2759,63.4535,63.2364,63.3548,37143.0
2024-04-29 11:50:00,64.2,64.34,64.19,64.33,50215.0,63.3548,63.493,63.3449,63.4831,50215.0
2024-04-29 12:00:00,64.33,64.43,64.28,64.4,43672.0,63.4831,63.5818,63.4337,63.5522,43672.0
2024-04-29 12:10:00,64.38,64.48,64.36,64.43,52839.0,63.5324,63.6311,63.5127,63.5818,52839.0
2024-04-29 12:20:00,64.43,64.49,64.38,64.49,11732.0,63.5818,63.641,63.5324,63.641,11732.0
2024-04-29 12:30:00,64.5,64.56,64.44,64.48,44541.0,63.6509,63.7101,63.5916,63.6311,44541.0
2024-04-29 12:40:00,64.49,64.53,64.33,64.46,66751.0,63.641,63.6805,63.4831,63.6114,66751.0
2024-04-29 12:50:00,64.45,64.48,64.36,64.42,20588.0,63.6015,63.6311,63.5127,63.5719,20588.0
2024-04-29 13:00:00,64.41,64.43,64.29,64.36,43110.0,63.562,63.5818,63.4436,63.5127,43110.0
2024-04-29 13:10:00,64.37,64.45,64.34,64.41,31075.0,63.5226,63.6015,63.493,63.562,31075.0
2024-04-29 13:20:00,64.42,64.59,64.42,64.58,74760.0,63.5719,63.7397,63.5719,63.7298,74760.0
2024-04-29 13:30:00,64.59,64.62,64.51,64.56,38575.0,63.7397,63.7693,63.6607,63.7101,38575.0
2024-04-29 13:40:00,64.59,64.63,64.55,64.56,44820.0,63.7397,63.7791,63.7002,63.7101,44820.0
2024-04-29 13:50:00,64.55,64.59,64.49,64.54,20261.0,63.7002,63.7397,63.641,63.6903,20261.0
2024-04-29 14:00:00,64.5,64.5,64.35,64.44,33291.0,63.6509,63.6509,63.5028,63.5916,33291.0
2024-04-29 14:10:00,64.42,64.47,64.37,64.38,35980.0,63.5719,63.6212,63.5226,63.5324,35980.0
2024-04-29 14:20:00,64.39,64.43,64.31,64.33,42277.0,63.5423,63.5818,63.4634,63.4831,42277.0
2024-04-29 14:30:00,64.3,64.3,63.92,64.07,127446.0,63.4535,63.4535,63.0785,63.2265,127446.0
2024-04-29 14:40:00,64.08,64.27,64.08,64.22,30668.0,63.2364,63.4239,63.2364,63.3745,30668.0
2024-04-29 14:50:00,64.23,64.32,64.18,64.29,46002.0,63.3844,63.4732,63.3351,63.4436,46002.0
2024-04-29 15:00:00,64.27,64.27,63.41,63.71,352754.0,63.4239,63.4239,62.5752,62.8713,352754.0
2024-04-29 15:10:00,63.75,63.89,63.7,63.83,77947.0,62.9107,63.0489,62.8614,62.9897,77947.0
2024-04-29 15:20:00,63.86,64.01,63.84,63.92,47845.0,63.0193,63.1673,62.9995,63.0785,47845.0
2024-04-29 15:30:00,63.93,64.04,63.87,63.95,100404.0,63.0884,63.1969,63.0291,63.1081,100404.0
2024-04-29 15:40:00,63.94,64.11,63.87,63.99,55129.0,63.0982,63.266,63.0291,63.1476,55129.0
2024-04-29 15:50:00,63.99,64.51,63.99,64.47,238853.0,63.1476,63.6607,63.1476,63.6212,238853.0
2024-04-30 09:30:00,63.86,64.0,63.74,63.95,280093.0,63.0193,63.1574,62.9009,63.1081,280093.0
2024-04-30 09:40:00,63.94,64.23,63.93,64.12,146305.0,63.0982,63.3844,63.0884,63.2759,146305.0
2024-04-30 09:50:00,64.11,64.12,63.97,64.09,61352.0,63.266,63.2759,63.1278,63.2462,61352.0
2024-04-30 10:00:00,64.15,64.25,64.02,64.14,91072.0,63.3055,63.4041,63.1772,63.2956,91072.0
2024-04-30 10:10:00,64.15,64.23,63.93,64.14,63251.0,63.3055,63.3844,63.0884,63.2956,63251.0
2024-04-30 10:20:00,64.13,64.17,63.8,63.8,71642.0,63.2857,63.3252,62.9601,62.9601,71642.0
2024-04-30 10:30:00,63.77,63.89,63.7,63.87,97364.0,62.9305,63.0489,62.8614,63.0291,97364.0
2024-04-30 10:40:00,63.87,64.18,63.87,64.08,43696.0,63.0291,63.3351,63.0291,63.2364,43696.0
2024-04-30 10:50:00,64.1,64.1,63.83,63.9,34941.0,63.2561,63.2561,62.9897,63.0588,34941.0
2024-04-30 11:00:00,63.9,63.9,63.36,63.42,161125.0,63.0588,63.0588,62.5259,62.5851,161125.0
2024-04-30 11:10:00,63.42,63.45,63.07,63.26,178075.0,62.5851,62.6147,62.2397,62.4272,178075.0
2024-04-30 11:20:00,63.29,63.31,63.16,63.24,54274.0,62.4568,62.4765,62.3285,62.4074,54274.0
2024-04-30 11:30:00,63.23,63.26,63.0,63.13,71577.0,62.3976,62.4272,62.1706,62.2989,71577.0
2024-04-30 11:40:00,63.13,63.14,62.92,62.99,101116.0,62.2989,62.3088,62.0917,62.1607,101116.0
2024-04-30 11:50:00,63.01,63.18,62.91,63.14,53523.0,62.1805,62.3482,62.0818,62.3088,53523.0
2024-04-30 12:00:00,63.13,63.15,62.94,63.03,77018.0,62.2989,62.3186,62.1114,62.2002,77018.0
2024-04-30 12:10:00,63.06,63.2,63.03,63.19,56699.0,62.2298,62.368,62.2002,62.3581,56699.0
2024-04-30 12:20:00,63.18,63.28,63.14,63.16,61308.0,62.3482,62.4469,62.3088,62.3285,61308.0
2024-04-30 12:30:00,63.16,63.17,62.59,62.65,156806.0,62.3285,62.3384,61.766,61.8252,156806.0
2024-04-30 12:40:00,62.64,62.65,62.44,62.52,206194.0,61.8153,61.8252,61.618,61.6969,206194.0
2024-04-30 12:50:00,62.56,62.71,62.51,62.64,69909.0,61.7364,61.8844,61.6871,61.8153,69909.0
2024-04-30 13:00:00,62.62,62.78,62.51,62.63,60665.0,61.7956,61.9535,61.6871,61.8055,60665.0
2024-04-30 13:10:00,62.63,62.67,62.42,62.54,72107.0,61.8055,61.8449,61.5982,61.7167,72107.0
2024-04-30 13:20:00,62.58,62.76,62.56,62.61,45643.0,61.7561,61.9338,61.7364,61.7857,45643.0
2024-04-30 13:30:00,62.61,62.77,62.56,62.75,46755.0,61.7857,61.9436,61.7364,61.9239,46755.0
2024-04-30 13:40:00,62.78,62.9,62.66,62.83,64364.0,61.9535,62.0719,61.8351,62.0028,64364.0
2024-04-30 13:50:00,62.84,63.01,62.81,62.96,54120.0,62.0127,62.1805,61.9831,62.1311,54120.0
2024-04-30 14:00:00,62.97,63.1,62.85,62.91,72613.0,62.141,62.2693,62.0226,62.0818,72613.0
2024-04-30 14:10:00,62.91,62.95,62.78,62.8,50454.0,62.0818,62.1213,61.9535,61.9732,50454.0
2024-04-30 14:20:00,62.8,62.93,62.56,62.59,60051.0,61.9732,62.1015,61.7364,61.766,60051.0
2024-04-30 14:30:00,62.62,62.81,62.6,62.79,46507.0,61.7956,61.9831,61.7759,61.9634,46507.0
2024-04-30 14:40:00,62.81,62.81,62.51,62.53,51329.0,61.9831,61.9831,61.6871,61.7068,51329.0
2024-04-30 14:50:00,62.51,62.51,62.3,62.45,169147.0,61.6871,61.6871,61.4798,61.6278,169147.0
2024-04-30 15:00:00,62.45,62.61,62.41,62.56,90037.0,61.6278,61.7857,61.5884,61.7364,90037.0
2024-04-30 15:10:00,62.57,62.62,62.33,62.35,117644.0,61.7463,61.7956,61.5094,61.5292,117644.0
2024-04-30 15:20:00,62.37,62.45,62.21,62.43,115500.0,61.5489,61.6278,61.391,61.6081,115500.0
2024-04-30 15:30:00,62.43,62.53,62.3,62.36,103106.0,61.6081,61.7068,61.4798,61.539,103106.0
2024-04-30 15:40:00,62.36,62.58,62.33,62.56,87600.0,61.539,61.7561,61.5094,61.7364,87600.0
2024-04-30 15:50:00,62.54,62.54,61.4,61.4,741609.0,61.7167,61.7167,60.5917,60.5917,741609.0
2024-05-01 09:30:00,61.13,61.29,61.07,61.15,277694.0,60.3252,60.4831,60.266,60.345,277694.0
2024-05-01 09:40:00,61.15,61.15,60.93,60.98,116555.0,60.345,60.345,60.1279,60.1772,116555.0
2024-05-01 09:50:00,60.99,61.04,60.79,60.94,89848.0,60.1871,60.2364,59.9897,60.1377,89848.0
2024-05-01 10:00:00,60.95,61.09,60.66,60.8,179459.0,60.1476,60.2857,59.8614,59.9996,179459.0
2024-05-01 10:10:00,60.81,60.94,60.65,60.88,111488.0,60.0094,60.1377,59.8515,60.0785,111488.0
2024-05-01 10:20:00,60.87,61.03,60.76,60.92,76237.0,60.0686,60.2265,59.9601,60.118,76237.0
2024-05-01 10:30:00,60.92,61.07,60.87,61.05,55362.0,60.118,60.266,60.0686,60.2463,55362.0
2024-05-01 10:40:00,61.04,61.12,60.89,61.07,253492.0,60.2364,60.3154,60.0884,60.266,253492.0
2024-05-01 10:50:00,61.07,61.21,61.03,61.12,53934.0,60.266,60.4042,60.2265,60.3154,53934.0
2024-05-01 11:00:00,61.13,61.17,60.9,60.93,88167.0,60.3252,60.3647,60.0982,60.1279,88167.0
2024-05-01 11:10:00,60.94,60.94,60.65,60.72,108960.0,60.1377,60.1377,59.8515,59.9206,108960.0
2024-05-01 11:20:00,60.71,60.93,60.68,60.91,99827.0,59.9107,60.1279,59.8811,60.1081,99827.0
2024-05-01 11:30:00,60.93,61.0,60.86,61.0,63483.0,60.1279,60.1969,60.0588,60.1969,63483.0
2024-05-01 11:40:00,61.03,61.13,60.94,60.94,38921.0,60.2265,60.3252,60.1377,60.1377,38921.0
2024-05-01 11:50:00,60.94,60.96,60.72,60.72,31420.0,60.1377,60.1575,59.9206,59.9206,31420.0
2024-05-01 12:00:00,60.7,60.8,60.58,60.78,64927.0,59.9009,59.9996,59.7825,59.9798,64927.0
2024-05-01 12:10:00,60.84,61.02,60.84,60.87,37878.0,60.039,60.2167,60.039,60.0686,37878.0
2024-05-01 12:20:00,60.89,61.05,60.88,61.02,25244.0,60.0884,60.2463,60.0785,60.2167,25244.0
2024-05-01 12:30:00,61.0,61.02,60.85,60.88,24525.0,60.1969,60.2167,60.0489,60.0785,24525.0
2024-05-01 12:40:00,60.88,60.89,60.81,60.87,13372.0,60.0785,60.0884,60.0094,60.0686,13372.0
2024-05-01 12:50:00,60.85,60.9,60.74,60.78,18631.0,60.0489,60.0982,59.9404,59.9798,18631.0
2024-05-01 13:00:00,60.79,60.85,60.68,60.72,16769.0,59.9897,60.0489,59.8811,59.9206,16769.0
2024-05-01 13:10:00,60.73,60.73,60.61,60.63,17224.0,59.9305,59.9305,59.8121,59.8318,17224.0
2024-05-01 13:20:00,60.61,60.9,60.61,60.88,28335.0,59.8121,60.0982,59.8121,60.0785,28335.0
2024-05-01 13:30:00,60.9,61.14,60.88,61.02,34577.0,60.0982,60.3351,60.0785,60.2167,34577.0
2024-05-01 13:40:00,61.0,61.03,60.86,60.98,251430.0,60.1969,60.2265,60.0588,60.1772,251430.0
2024-05-01 13:50:00,60.96,61.04,60.92,60.99,26800.0,60.1575,60.2364,60.118,60.1871,26800.0
2024-05-01 14:00:00,61.01,61.45,60.93,61.15,748017.0,60.2068,60.641,60.1279,60.345,748017.0
2024-05-01 14:10:00,61.11,61.25,60.94,61.2,91445.0,60.3055,60.4436,60.1377,60.3943,91445.0
2024-05-01 14:20:00,61.18,61.79,61.11,61.76,165460.0,60.3746,60.9765,60.3055,60.9469,165460.0
2024-05-01 14:30:00,61.75,62.26,60.97,62.16,634174.0,60.9371,61.4403,60.1673,61.3417,634174.0
2024-05-01 14:40:00,62.15,63.2,62.05,62.94,629615.0,61.3318,62.368,61.2331,62.1114,629615.0
2024-05-01 14:50:00,62.97,63.35,62.96,63.31,255024.0,62.141,62.516,62.1311,62.4765,255024.0
2024-05-01 15:00:00,63.34,63.63,62.93,63.33,310108.0,62.5061,62.7923,62.1015,62.4963,310108.0
2024-05-01 15:10:00,63.3,63.45,63.06,63.17,167580.0,62.4667,62.6147,62.2298,62.3384,167580.0
2024-05-01 15:20:00,63.14,63.39,62.65,62.99,298749.0,62.3088,62.5555,61.8252,62.1607,298749.0
2024-05-01 15:30:00,62.99,62.99,61.53,61.75,474141.0,62.1607,62.1607,60.72,60.9371,474141.0
2024-05-01 15:40:00,61.75,62.11,61.55,61.89,437066.0,60.9371,61.2923,60.7397,61.0752,437066.0
2024-05-01 15:50:00,61.89,61.89,60.65,60.73,702607.0,61.0752,61.0752,59.8515,59.9305,702607.0
2024-05-02 09:30:00,62.09,62.27,61.46,61.5,511921.0,61.2726,61.4502,60.6509,60.6903,511921.0
2024-05-02 09:40:00,61.52,61.62,61.19,61.19,193040.0,60.7101,60.8088,60.3844,60.3844,193040.0
2024-05-02 09:50:00,61.19,61.43,61.19,61.27,107903.0,60.3844,60.6213,60.3844,60.4634,107903.0
2024-05-02 10:00:00,61.29,61.3,60.39,60.48,462680.0,60.4831,60.493,59.595,59.6838,462680.0
2024-05-02 10:10:00,60.5,61.03,60.46,60.95,132341.0,59.7035,60.2265,59.664,60.1476,132341.0
2024-05-02 10:20:00,60.94,61.36,60.83,61.29,151336.0,60.1377,60.5522,60.0292,60.4831,151336.0
2024-05-02 10:30:00,61.29,61.48,61.13,61.25,97316.0,60.4831,60.6706,60.3252,60.4436,97316.0
2024-05-02 10:40:00,61.24,61.3,60.79,61.22,115033.0,60.4338,60.493,59.9897,60.414,115033.0
2024-05-02 10:50:00,61.23,61.53,61.11,61.46,94792.0,60.4239,60.72,60.3055,60.6509,94792.0
2024-05-02 11:00:00,61.46,61.7,61.36,61.69,121789.0,60.6509,60.8877,60.5522,60.8778,121789.0
2024-05-02 11:10:00,61.68,61.7,61.55,61.57,49286.0,60.868,60.8877,60.7397,60.7594,49286.0
2024-05-02 11:20:00,61.58,61.64,61.29,61.33,60598.0,60.7693,60.8285,60.4831,60.5226,60598.0
2024-05-02 11:30:00,61.35,61.4,61.07,61.26,64635.0,60.5423,60.5917,60.266,60.4535,64635.0
2024-05-02 11:40:00,61.24,61.44,61.24,61.38,56446.0,60.4338,60.6311,60.4338,60.5719,56446.0
2024-05-02 11:50:00,61.38,61.65,61.36,61.57,103753.0,60.5719,60.8384,60.5522,60.7594,103753.0
2024-05-02 12:00:00,61.58,61.6,61.36,61.39,48829.0,60.7693,60.789,60.5522,60.5818,48829.0
2024-05-02 12:10:00,61.39,61.41,61.19,61.25,44685.0,60.5818,60.6015,60.3844,60.4436,44685.0
2024-05-02 12:20:00,61.25,61.45,61.22,61.4,42028.0,60.4436,60.641,60.414,60.5917,42028.0
2024-05-02 12:30:00,61.38,61.41,61.05,61.32,64512.0,60.5719,60.6015,60.2463,60.5127,64512.0
2024-05-02 12:40:00,61.31,61.43,61.31,61.41,25621.0,60.5028,60.6213,60.5028,60.6015,25621.0
2024-05-02 12:50:00,61.43,61.45,61.25,61.39,35164.0,60.6213,60.641,60.4436,60.5818,35164.0
2024-05-02 13:00:00,61.41,61.63,61.4,61.6,46147.0,60.6015,60.8186,60.5917,60.789,46147.0
2024-05-02 13:10:00,61.6,61.89,61.59,61.79,76190.0,60.789,61.0752,60.7792,60.9765,76190.0
2024-05-02 13:20:00,61.79,62.06,61.76,62.06,37269.0,60.9765,61.243,60.9469,61.243,37269.0
2024-05-02 13:30:00,62.08,62.14,61.81,61.93,71216.0,61.2627,61.3219,60.9963,61.1147,71216.0
2024-05-02 13:40:00,61.9,62.04,61.84,61.93,27583.0,61.0851,61.2232,61.0259,61.1147,27583.0
2024-05-02 13:50:00,61.93,62.02,61.88,61.96,32594.0,61.1147,61.2035,61.0653,61.1443,32594.0
2024-05-02 14:00:00,61.95,62.25,61.9,62.21,57712.0,61.1344,61.4305,61.0851,61.391,57712.0
2024-05-02 14:10:00,62.22,62.28,62.02,62.06,42219.0,61.4009,61.4601,61.2035,61.243,42219.0
2024-05-02 14:20:00,62.05,62.2,62.02,62.2,26183.0,61.2331,61.3811,61.2035,61.3811,26183.0
2024-05-02 14:30:00,62.21,62.39,62.18,62.34,42918.0,61.391,61.5686,61.3614,61.5193,42918.0
2024-05-02 14:40:00,62.33,62.48,62.25,62.42,59231.0,61.5094,61.6574,61.4305,61.5982,59231.0
2024-05-02 14:50:00,62.44,62.62,62.42,62.55,63003.0,61.618,61.7956,61.5982,61.7265,63003.0
2024-05-02 15:00:00,62.55,62.66,62.33,62.66,111822.0,61.7265,61.8351,61.5094,61.8351,111822.0
2024-05-02 15:10:00,62.64,62.7,62.36,62.41,120072.0,61.8153,61.8745,61.539,61.5884,120072.0
2024-05-02 15:20:00,62.43,62.62,62.41,62.51,29815.0,61.6081,61.7956,61.5884,61.6871,29815.0
2024-05-02 15:30:00,62.49,62.53,62.09,62.2,93147.0,61.6673,61.7068,61.2726,61.3811,93147.0
2024-05-02 15:40:00,62.21,62.26,61.99,62.16,80869.0,61.391,61.4403,61.1739,61.3417,80869.0
2024-05-02 15:50:00,62.16,62.43,62.05,62.4,269112.0,61.3417,61.6081,61.2331,61.5785,269112.0
2024-05-03 09:30:00,64.66,64.74,64.08,64.3,508015.0,63.8087,63.8877,63.2364,63.4535,508015.0
2024-05-03 09:40:00,64.3,64.81,64.29,64.75,220601.0,63.4535,63.9568,63.4436,63.8976,220601.0
2024-05-03 09:50:00,64.72,64.95,64.58,64.8,152344.0,63.868,64.0949,63.7298,63.9469,152344.0
2024-05-03 10:00:00,64.86,65.17,64.04,64.27,687377.0,64.0061,64.312,63.1969,63.4239,687377.0
2024-05-03 10:10:00,64.25,64.37,63.94,64.08,253078.0,63.4041,63.5226,63.0982,63.2364,253078.0
2024-05-03 10:20:00,64.08,64.27,63.73,64.1,181732.0,63.2364,63.4239,62.891,63.2561,181732.0
2024-05-03 10:30:00,64.11,64.29,63.75,64.07,197083.0,63.266,63.4436,62.9107,63.2265,197083.0
2024-05-03 10:40:00,64.08,64.37,63.97,64.22,101881.0,63.2364,63.5226,63.1278,63.3745,101881.0
2024-05-03 10:50:00,64.24,64.24,63.88,63.88,65165.0,63.3943,63.3943,63.039,63.039,65165.0
2024-05-03 11:00:00,63.97,64.06,63.73,63.79,68303.0,63.1278,63.2166,62.891,62.9502,68303.0
2024-05-03 11:10:00,63.81,64.05,63.69,63.99,100038.0,62.9699,63.2068,62.8515,63.1476,100038.0
2024-05-03 11:20:00,64.0,64.17,63.9,64.12,53776.0,63.1574,63.3252,63.0588,63.2759,53776.0
2024-05-03 11:30:00,64.15,64.4,64.13,64.35,153724.0,63.3055,63.5522,63.2857,63.5028,153724.0
2024-05-03 11:40:00,64.37,64.46,64.22,64.3,58593.0,63.5226,63.6114,63.3745,63.4535,58593.0
2024-05-03 11:50:00,64.29,64.55,64.28,64.4,81705.0,63.4436,63.7002,63.4337,63.5522,81705.0
2024-05-03 12:00:00,64.42,64.56,64.41,64.55,49635.0,63.5719,63.7101,63.562,63.7002,49635.0
2024-05-03 12:10:00,64.56,64.59,64.41,64.44,47915.0,63.7101,63.7397,63.562,63.5916,47915.0
2024-05-03 12:20:00,64.45,64.63,64.38,64.55,31769.0,63.6015,63.7791,63.5324,63.7002,31769.0
2024-05-03 12:30:00,64.56,64.72,64.51,64.7,67478.0,63.7101,63.868,63.6607,63.8482,67478.0
2024-05-03 12:40:00,64.72,64.73,64.58,64.59,24774.0,63.868,63.8778,63.7298,63.7397,24774.0
2024-05-03 12:50:00,64.61,64.61,64.39,64.47,38450.0,63.7594,63.7594,63.5423,63.6212,38450.0
2024-05-03 13:00:00,64.5,64.64,64.47,64.61,25098.0,63.6509,63.789,63.6212,63.7594,25098.0
2024-05-03 13:10:00,64.58,64.77,64.58,64.66,71108.0,63.7298,63.9173,63.7298,63.8087,71108.0
2024-05-03 13:20:00,64.66,64.68,64.58,64.63,37500.0,63.8087,63.8285,63.7298,63.7791,37500.0
2024-05-03 13:30:00,64.63,64.71,64.48,64.71,21717.0,63.7791,63.8581,63.6311,63.8581,21717.0
2024-05-03 13:40:00,64.72,64.78,64.6,64.71,43184.0,63.868,63.9272,63.7495,63.8581,43184.0
2024-05-03 13:50:00,64.71,64.81,64.7,64.7,14756.0,63.8581,63.9568,63.8482,63.8482,14756.0
2024-05-03 14:00:00,64.72,64.9,64.72,64.88,38727.0,63.868,64.0456,63.868,64.0258,38727.0
2024-05-03 14:10:00,64.9,64.95,64.84,64.95,52435.0,64.0456,64.0949,63.9864,64.0949,52435.0
2024-05-03 14:20:00,64.93,64.95,64.87,64.87,23545.0,64.0752,64.0949,64.016,64.016,23545.0
2024-05-03 14:30:00,64.87,64.96,64.81,64.81,45734.0,64.016,64.1048,63.9568,63.9568,45734.0
2024-05-03 14:40:00,64.79,64.92,64.73,64.83,36402.0,63.937,64.0653,63.8778,63.9765,36402.0
2024-05-03 14:50:00,64.84,64.89,64.68,64.79,98658.0,63.9864,64.0357,63.8285,63.937,98658.0
2024-05-03 15:00:00,64.78,64.91,64.71,64.86,44008.0,63.9272,64.0555,63.8581,64.0061,44008.0
2024-05-03 15:10:00,64.88,64.89,64.72,64.77,41530.0,64.0258,64.0357,63.868,63.9173,41530.0
2024-05-03 15:20:00,64.75,64.85,64.71,64.84,39854.0,63.8976,63.9962,63.8581,63.9864,39854.0
2024-05-03 15:30:00,64.83,64.87,64.65,64.8,146521.0,63.9765,64.016,63.7989,63.9469,146521.0
2024-05-03 15:40:00,64.81,64.86,64.66,64.66,70267.0,63.9568,64.0061,63.8087,63.8087,70267.0
2024-05-03 15:50:00,64.65,64.86,64.64,64.71,308230.0,63.7989,64.0061,63.789,63.8581,308230.0
2024-05-06 09:30:00,65.63,65.75,65.45,65.69,316365.0,64.766,64.8844,64.5883,64.8252,316365.0
2024-05-06 09:40:00,65.69,65.84,65.66,65.82,154841.0,64.8252,64.9732,64.7956,64.9535,154841.0
2024-05-06 09:50:00,65.81,65.83,65.71,65.75,98643.0,64.9436,64.9633,64.8449,64.8844,98643.0
2024-05-06 10:00:00,65.8,65.91,65.74,65.89,117740.0,64.9337,65.0423,64.8745,65.0226,117740.0
2024-05-06 10:10:00,65.89,65.9,65.72,65.77,83981.0,65.0226,65.0324,64.8548,64.9041,83981.0
2024-05-06 10:20:00,65.78,65.9,65.73,65.81,120697.0,64.914,65.0324,64.8647,64.9436,120697.0
2024-05-06 10:30:00,65.84,65.9,65.77,65.88,52800.0,64.9732,65.0324,64.9041,65.0127,52800.0
2024-05-06 10:40:00,65.88,65.94,65.78,65.84,51185.0,65.0127,65.0719,64.914,64.9732,51185.0
2024-05-06 10:50:00,65.84,65.9,65.78,65.8,60003.0,64.9732,65.0324,64.914,64.9337,60003.0
2024-05-06 11:00:00,65.82,65.83,65.66,65.83,39571.0,64.9535,64.9633,64.7956,64.9633,39571.0
2024-05-06 11:10:00,65.84,65.85,65.72,65.79,35378.0,64.9732,64.9831,64.8548,64.9239,35378.0
2024-05-06 11:20:00,65.78,65.81,65.7,65.74,23525.0,64.914,64.9436,64.8351,64.8745,23525.0
2024-05-06 11:30:00,65.75,65.82,65.71,65.78,73774.0,64.8844,64.9535,64.8449,64.914,73774.0
2024-05-06 11:40:00,65.79,65.91,65.77,65.86,40519.0,64.9239,65.0423,64.9041,64.9929,40519.0
2024-05-06 11:50:00,65.87,65.88,65.82,65.86,30020.0,65.0028,65.0127,64.9535,64.9929,30020.0
2024-05-06 12:00:00,65.83,65.83,65.76,65.79,44233.0,64.9633,64.9633,64.8943,64.9239,44233.0
2024-05-06 12:10:00,65.77,65.78,65.68,65.69,33299.0,64.9041,64.914,64.8153,64.8252,33299.0
2024-05-06 12:20:00,65.69,65.79,65.59,65.77,81981.0,64.8252,64.9239,64.7265,64.9041,81981.0
2024-05-06 12:30:00,65.78,65.88,65.75,65.87,57215.0,64.914,65.0127,64.8844,65.0028,57215.0
2024-05-06 12:40:00,65.87,65.97,65.78,65.86,79283.0,65.0028,65.1015,64.914,64.9929,79283.0
2024-05-06 12:50:00,65.87,65.97,65.79,65.95,20238.0,65.0028,65.1015,64.9239,65.0818,20238.0
2024-05-06 13:00:00,65.96,66.07,65.9,65.92,100957.0,65.0916,65.2002,65.0324,65.0522,100957.0
2024-05-06 13:10:00,65.89,65.93,65.79,65.83,25242.0,65.0226,65.062,64.9239,64.9633,25242.0
2024-05-06 13:20:00,65.85,65.95,65.84,65.94,25092.0,64.9831,65.0818,64.9732,65.0719,25092.0
2024-05-06 13:30:00,65.93,66.0,65.92,65.97,29581.0,65.062,65.1311,65.0522,65.1015,29581.0
2024-05-06 13:40:00,65.97,66.07,65.94,66.0,37995.0,65.1015,65.2002,65.0719,65.1311,37995.0
2024-05-06 13:50:00,66.01,66.1,66.0,66.05,22952.0,65.141,65.2298,65.1311,65.1804,22952.0
2024-05-06 14:00:00,66.05,66.16,66.02,66.15,61220.0,65.1804,65.289,65.1508,65.2791,61220.0
2024-05-06 14:10:00,66.14,66.17,66.12,66.15,32266.0,65.2693,65.2989,65.2495,65.2791,32266.0
2024-05-06 14:20:00,66.14,66.37,66.06,66.3,141036.0,65.2693,65.4962,65.1903,65.4272,141036.0
2024-05-06 14:30:00,66.31,66.32,66.2,66.2,161901.0,65.437,65.4469,65.3285,65.3285,161901.0
2024-05-06 14:40:00,66.22,66.29,66.18,66.25,90548.0,65.3482,65.4173,65.3087,65.3778,90548.0
2024-05-06 14:50:00,66.26,66.31,66.21,66.24,43432.0,65.3877,65.437,65.3383,65.3679,43432.0
2024-05-06 15:00:00,66.24,66.25,66.13,66.22,42138.0,65.3679,65.3778,65.2594,65.3482,42138.0
2024-05-06 15:10:00,66.23,66.23,66.05,66.15,47872.0,65.3581,65.3581,65.1804,65.2791,47872.0
2024-05-06 15:20:00,66.15,66.2,66.12,66.13,76041.0,65.2791,65.3285,65.2495,65.2594,76041.0
2024-05-06 15:30:00,66.1,66.22,66.06,66.2,54920.0,65.2298,65.3482,65.1903,65.3285,54920.0
2024-05-06 15:40:00,66.22,66.37,66.19,66.36,76196.0,65.3482,65.4962,65.3186,65.4864,76196.0
2024-05-06 15:50:00,66.35,66.69,66.25,66.68,303592.0,65.4765,65.812,65.3778,65.8022,303592.0
2024-05-07 09:30:00,67.05,67.19,66.95,67.04,293970.0,66.1673,66.3054,66.0686,66.1574,293970.0
2024-05-07 09:40:00,67.05,67.16,66.93,66.95,212333.0,66.1673,66.2758,66.0489,66.0686,212333.0
2024-05-07 09:50:00,66.95,67.06,66.88,66.9,149721.0,66.0686,66.1771,65.9995,66.0193,149721.0
2024-05-07 10:00:00,66.9,67.0,66.81,66.98,98413.0,66.0193,66.1179,65.9304,66.0982,98413.0
2024-05-07 10:10:00,66.97,67.11,66.96,67.07,71202.0,66.0883,66.2265,66.0785,66.187,71202.0
2024-05-07 10:20:00,67.09,67.12,66.91,66.94,91228.0,66.2068,66.2364,66.0291,66.0587,91228.0
2024-05-07 10:30:00,66.93,67.03,66.92,66.95,37212.0,66.0489,66.1475,66.039,66.0686,37212.0
2024-05-07 10:40:00,66.96,67.1,66.92,67.1,68099.0,66.0785,66.2166,66.039,66.2166,68099.0
2024-05-07 10:50:00,67.11,67.31,67.09,67.27,148022.0,66.2265,66.4239,66.2068,66.3844,148022.0
2024-05-07 11:00:00,67.28,67.32,67.2,67.23,48479.0,66.3943,66.4337,66.3153,66.3449,48479.0
2024-05-07 11:10:00,67.24,67.3,67.21,67.23,159261.0,66.3548,66.414,66.3252,66.3449,159261.0
2024-05-07 11:20:00,67.23,67.29,67.15,67.21,45002.0,66.3449,66.4041,66.266,66.3252,45002.0
2024-05-07 11:30:00,67.2,67.25,67.1,67.15,56877.0,66.3153,66.3646,66.2166,66.266,56877.0
2024-05-07 11:40:00,67.15,67.27,67.13,67.23,53149.0,66.266,66.3844,66.2462,66.3449,53149.0
2024-05-07 11:50:00,67.24,67.29,67.18,67.23,22564.0,66.3548,66.4041,66.2956,66.3449,22564.0
2024-05-07 12:00:00,67.25,67.31,67.22,67.3,37855.0,66.3646,66.4239,66.335,66.414,37855.0
2024-05-07 12:10:00,67.29,67.33,67.22,67.29,31041.0,66.4041,66.4436,66.335,66.4041,31041.0
2024-05-07 12:20:00,67.3,67.3,67.24,67.29,89821.0,66.414,66.414,66.3548,66.4041,89821.0
2024-05-07 12:30:00,67.29,67.3,67.12,67.22,78800.0,66.4041,66.414,66.2364,66.335,78800.0
2024-05-07 12:40:00,67.23,67.28,67.13,67.2,113200.0,66.3449,66.3943,66.2462,66.3153,113200.0
2024-05-07 12:50:00,67.2,67.2,67.06,67.17,64817.0,66.3153,66.3153,66.1771,66.2857,64817.0
2024-05-07 13:00:00,67.19,67.27,67.18,67.25,25153.0,66.3054,66.3844,66.2956,66.3646,25153.0
2024-05-07 13:10:00,67.27,67.3,67.21,67.28,39177.0,66.3844,66.414,66.3252,66.3943,39177.0
2024-05-07 13:20:00,67.29,67.4,67.29,67.38,60612.0,66.4041,66.5127,66.4041,66.4929,60612.0
2024-05-07 13:30:00,67.38,67.44,67.3,67.3,40644.0,66.4929,66.5521,66.414,66.414,40644.0
2024-05-07 13:40:00,67.29,67.3,66.92,66.93,72074.0,66.4041,66.414,66.039,66.0489,72074.0
2024-05-07 13:50:00,66.93,67.09,66.75,66.85,136397.0,66.0489,66.2068,65.8712,65.9699,136397.0
2024-05-07 14:00:00,66.86,66.99,66.79,66.85,76326.0,65.9798,66.1081,65.9107,65.9699,76326.0
2024-05-07 14:10:00,66.87,66.98,66.74,66.76,49897.0,65.9897,66.0982,65.8614,65.8811,49897.0
2024-05-07 14:20:00,66.76,66.88,66.72,66.78,51670.0,65.8811,65.9995,65.8416,65.9008,51670.0
2024-05-07 14:30:00,66.75,66.81,66.61,66.7,130626.0,65.8712,65.9304,65.7331,65.8219,130626.0
2024-05-07 14:40:00,66.69,66.85,66.69,66.81,43518.0,65.812,65.9699,65.812,65.9304,43518.0
2024-05-07 14:50:00,66.8,66.84,66.73,66.82,65596.0,65.9206,65.96,65.8515,65.9403,65596.0
2024-05-07 15:00:00,66.84,66.9,66.76,66.89,36592.0,65.96,66.0193,65.8811,66.0094,36592.0
2024-05-07 15:10:00,66.88,66.91,66.7,66.81,52426.0,65.9995,66.0291,65.8219,65.9304,52426.0
2024-05-07 15:20:00,66.83,66.94,66.8,66.91,35991.0,65.9502,66.0587,65.9206,66.0291,35991.0
2024-05-07 15:30:00,66.89,66.95,66.82,66.92,39097.0,66.0094,66.0686,65.9403,66.039,39097.0
2024-05-07 15:40:00,66.93,66.98,66.82,66.98,45142.0,66.0489,66.0982,65.9403,66.0982,45142.0
2024-05-07 15:50:00,67.0,67.16,66.87,66.9,492248.0,66.1179,66.2758,65.9897,66.0193,492248.0
2024-05-08 09:30:00,66.12,66.38,66.08,66.38,167045.0,65.2495,65.5061,65.2101,65.5061,167045.0
2024-05-08 09:40:00,66.37,66.56,66.25,66.54,113675.0,65.4962,65.6837,65.3778,65.664,113675.0
2024-05-08 09:50:00,66.53,66.6,66.48,66.6,83671.0,65.6541,65.7232,65.6048,65.7232,83671.0
2024-05-08 10:00:00,66.6,66.67,66.51,66.53,48583.0,65.7232,65.7923,65.6344,65.6541,48583.0
2024-05-08 10:10:00,66.53,66.62,66.43,66.57,39443.0,65.6541,65.7429,65.5554,65.6936,39443.0
2024-05-08 10:20:00,66.57,66.85,66.57,66.77,54899.0,65.6936,65.9699,65.6936,65.891,54899.0
2024-05-08 10:30:00,66.77,66.8,66.69,66.73,47428.0,65.891,65.9206,65.812,65.8515,47428.0
2024-05-08 10:40:00,66.74,67.08,66.73,67.03,49941.0,65.8614,66.1969,65.8515,66.1475,49941.0
2024-05-08 10:50:00,67.02,67.03,66.9,66.97,31525.0,66.1377,66.1475,66.0193,66.0883,31525.0
2024-05-08 11:00:00,66.97,67.07,66.83,66.84,33175.0,66.0883,66.187,65.9502,65.96,33175.0
2024-05-08 11:10:00,66.85,66.86,66.67,66.8,70486.0,65.9699,65.9798,65.7923,65.9206,70486.0
2024-05-08 11:20:00,66.78,66.88,66.73,66.81,67164.0,65.9008,65.9995,65.8515,65.9304,67164.0
2024-05-08 11:30:00,66.81,66.9,66.76,66.8,30634.0,65.9304,66.0193,65.8811,65.9206,30634.0
2024-05-08 11:40:00,66.81,66.82,66.67,66.72,28768.0,65.9304,65.9403,65.7923,65.8416,28768.0
2024-05-08 11:50:00,66.78,66.79,66.7,66.72,7771.0,65.9008,65.9107,65.8219,65.8416,7771.0
2024-05-08 12:00:00,66.73,66.82,66.69,66.75,27044.0,65.8515,65.9403,65.812,65.8712,27044.0
2024-05-08 12:10:00,66.75,66.83,66.69,66.83,25363.0,65.8712,65.9502,65.812,65.9502,25363.0
2024-05-08 12:20:00,66.83,66.84,66.72,66.73,14612.0,65.9502,65.96,65.8416,65.8515,14612.0
2024-05-08 12:30:00,66.74,66.74,66.53,66.63,45303.0,65.8614,65.8614,65.6541,65.7528,45303.0
2024-05-08 12:40:00,66.64,66.78,66.63,66.72,20842.0,65.7627,65.9008,65.7528,65.8416,20842.0
2024-05-08 12:50:00,66.72,66.73,66.6,66.65,11026.0,65.8416,65.8515,65.7232,65.7725,11026.0
2024-05-08 13:00:00,66.64,66.75,66.45,66.67,57501.0,65.7627,65.8712,65.5752,65.7923,57501.0
2024-05-08 13:10:00,66.64,66.69,66.57,66.63,22073.0,65.7627,65.812,65.6936,65.7528,22073.0
2024-05-08 13:20:00,66.62,66.63,66.48,66.56,37961.0,65.7429,65.7528,65.6048,65.6837,37961.0
2024-05-08 13:30:00,66.5,66.6,66.5,66.55,17950.0,65.6245,65.7232,65.6245,65.6739,17950.0
2024-05-08 13:40:00,66.54,66.77,66.54,66.74,40540.0,65.664,65.891,65.664,65.8614,40540.0
2024-05-08 13:50:00,66.76,66.84,66.72,66.83,20164.0,65.8811,65.96,65.8416,65.9502,20164.0
2024-05-08 14:00:00,66.83,66.88,66.78,66.88,62189.0,65.9502,65.9995,65.9008,65.9995,62189.0
2024-05-08 14:10:00,66.86,66.96,66.84,66.94,22586.0,65.9798,66.0785,65.96,66.0587,22586.0
2024-05-08 14:20:00,66.92,66.94,66.79,66.92,50793.0,66.039,66.0587,65.9107,66.039,50793.0
2024-05-08 14:30:00,66.89,66.97,66.85,66.9,17189.0,66.0094,66.0883,65.9699,66.0193,17189.0
2024-05-08 14:40:00,66.9,66.94,66.84,66.89,15210.0,66.0193,66.0587,65.96,66.0094,15210.0
2024-05-08 14:50:00,66.89,66.89,66.77,66.82,24560.0,66.0094,66.0094,65.891,65.9403,24560.0
2024-05-08 15:00:00,66.79,66.82,66.64,66.81,31816.0,65.9107,65.9403,65.7627,65.9304,31816.0
2024-05-08 15:10:00,66.79,66.93,66.76,66.93,26276.0,65.9107,66.0489,65.8811,66.0489,26276.0
2024-05-08 15:20:00,66.92,66.98,66.89,66.92,30243.0,66.039,66.0982,66.0094,66.039,30243.0
2024-05-08 15:30:00,66.92,67.01,66.92,66.92,24290.0,66.039,66.1278,66.039,66.039,24290.0
2024-05-08 15:40:00,66.92,67.07,66.92,67.03,50647.0,66.039,66.187,66.039,66.1475,50647.0
2024-05-08 15:50:00,67.04,67.07,66.88,66.89,190416.0,66.1574,66.187,65.9995,66.0094,190416.0
2024-05-09 09:30:00,66.89,67.04,66.82,66.83,140108.0,66.0094,66.1574,65.9403,65.9502,140108.0
2024-05-09 09:40:00,66.83,66.83,66.61,66.74,75772.0,65.9502,65.9502,65.7331,65.8614,75772.0
2024-05-09 09:50:00,66.72,66.97,66.72,66.96,59258.0,65.8416,66.0883,65.8416,66.0785,59258.0
2024-05-09 10:00:00,66.97,67.2,66.94,67.13,84907.0,66.0883,66.3153,66.0587,66.2462,84907.0
2024-05-09 10:10:00,67.12,67.27,66.94,66.99,71495.0,66.2364,66.3844,66.0587,66.1081,71495.0
2024-05-09 10:20:00,67.01,67.24,66.99,67.15,51369.0,66.1278,66.3548,66.1081,66.266,51369.0
2024-05-09 10:30:00,67.14,67.57,67.14,67.51,123374.0,66.2561,66.6804,66.2561,66.6212,123374.0
2024-05-09 10:40:00,67.49,67.56,67.39,67.5,59195.0,66.6015,66.6706,66.5028,66.6114,59195.0
2024-05-09 10:50:00,67.49,67.62,67.48,67.56,107179.0,66.6015,66.7298,66.5916,66.6706,107179.0
2024-05-09 11:00:00,67.58,67.71,67.58,67.63,42165.0,66.6903,66.8186,66.6903,66.7396,42165.0
2024-05-09 11:10:00,67.63,67.66,67.53,67.58,62552.0,66.7396,66.7693,66.641,66.6903,62552.0
2024-05-09 11:20:00,67.58,67.65,67.51,67.63,36682.0,66.6903,66.7594,66.6212,66.7396,36682.0
2024-05-09 11:30:00,67.65,67.68,67.49,67.52,45802.0,66.7594,66.789,66.6015,66.6311,45802.0
2024-05-09 11:40:00,67.53,67.54,67.35,67.44,108178.0,66.641,66.6508,66.4633,66.5521,108178.0
2024-05-09 11:50:00,67.44,67.44,67.26,67.32,38598.0,66.5521,66.5521,66.3745,66.4337,38598.0
2024-05-09 12:00:00,67.31,67.4,67.27,67.39,21740.0,66.4239,66.5127,66.3844,66.5028,21740.0
2024-05-09 12:10:00,67.4,67.48,67.35,67.4,33963.0,66.5127,66.5916,66.4633,66.5127,33963.0
2024-05-09 12:20:00,67.39,67.5,67.39,67.43,43680.0,66.5028,66.6114,66.5028,66.5423,43680.0
2024-05-09 12:30:00,67.41,67.53,67.33,67.49,46727.0,66.5225,66.641,66.4436,66.6015,46727.0
2024-05-09 12:40:00,67.51,67.61,67.5,67.56,41804.0,66.6212,66.7199,66.6114,66.6706,41804.0
2024-05-09 12:50:00,67.57,67.65,67.56,67.61,26694.0,66.6804,66.7594,66.6706,66.7199,26694.0
2024-05-09 13:00:00,67.59,67.76,67.51,67.65,89466.0,66.7002,66.8679,66.6212,66.7594,89466.0
2024-05-09 13:10:00,67.64,67.72,67.59,67.62,30493.0,66.7495,66.8285,66.7002,66.7298,30493.0
2024-05-09 13:20:00,67.6,67.71,67.43,67.7,56214.0,66.71,66.8186,66.5423,66.8087,56214.0
2024-05-09 13:30:00,67.71,67.71,67.62,67.66,30619.0,66.8186,66.8186,66.7298,66.7693,30619.0
2024-05-09 13:40:00,67.65,67.74,67.6,67.63,24248.0,66.7594,66.8482,66.71,66.7396,24248.0
2024-05-09 13:50:00,67.61,67.65,67.58,67.59,21056.0,66.7199,66.7594,66.6903,66.7002,21056.0
2024-05-09 14:00:00,67.57,67.61,67.51,67.56,18335.0,66.6804,66.7199,66.6212,66.6706,18335.0
2024-05-09 14:10:00,67.56,67.63,67.53,67.59,16903.0,66.6706,66.7396,66.641,66.7002,16903.0
2024-05-09 14:20:00,67.59,67.71,67.48,67.7,85930.0,66.7002,66.8186,66.5916,66.8087,85930.0
2024-05-09 14:30:00,67.69,67.78,67.64,67.75,48439.0,66.7989,66.8877,66.7495,66.8581,48439.0
2024-05-09 14:40:00,67.76,67.84,67.73,67.81,32468.0,66.8679,66.9469,66.8383,66.9173,32468.0
2024-05-09 14:50:00,67.81,67.92,67.81,67.86,57075.0,66.9173,67.0258,66.9173,66.9666,57075.0
2024-05-09 15:00:00,67.86,67.91,67.77,67.84,43733.0,66.9666,67.016,66.8778,66.9469,43733.0
2024-05-09 15:10:00,67.83,67.83,67.74,67.8,38695.0,66.937,66.937,66.8482,66.9074,38695.0
2024-05-09 15:20:00,67.81,67.85,67.73,67.77,25763.0,66.9173,66.9567,66.8383,66.8778,25763.0
2024-05-09 15:30:00,67.76,67.92,67.74,67.85,54549.0,66.8679,67.0258,66.8482,66.9567,54549.0
2024-05-09 15:40:00,67.83,67.84,67.73,67.78,69678.0,66.937,66.9469,66.8383,66.8877,69678.0
2024-05-09 15:50:00,67.79,67.98,67.79,67.95,262942.0,66.8975,67.085,66.8975,67.0554,262942.0
2024-05-10 09:30:00,68.58,68.77,68.42,68.72,234971.0,67.6771,67.8646,67.5192,67.8153,234971.0
2024-05-10 09:40:00,68.75,68.92,68.74,68.84,205456.0,67.8449,68.0127,67.835,67.9337,205456.0
2024-05-10 09:50:00,68.87,68.88,68.74,68.82,92430.0,67.9633,67.9732,67.835,67.914,92430.0
2024-05-10 10:00:00,68.8,68.8,68.42,68.57,264147.0,67.8942,67.8942,67.5192,67.6673,264147.0
2024-05-10 10:10:00,68.57,68.58,68.34,68.34,114821.0,67.6673,67.6771,67.4403,67.4403,114821.0
2024-05-10 10:20:00,68.34,68.4,68.12,68.18,116581.0,67.4403,67.4995,67.2232,67.2824,116581.0
2024-05-10 10:30:00,68.18,68.28,68.07,68.28,80347.0,67.2824,67.3811,67.1739,67.3811,80347.0
2024-05-10 10:40:00,68.28,68.41,68.19,68.25,87728.0,67.3811,67.5094,67.2923,67.3515,87728.0
2024-05-10 10:50:00,68.24,68.29,67.88,68.07,123130.0,67.3416,67.391,66.9864,67.1739,123130.0
2024-05-10 11:00:00,68.06,68.13,67.93,67.98,68512.0,67.164,67.2331,67.0357,67.085,68512.0
2024-05-10 11:10:00,68.01,68.07,67.94,67.97,56819.0,67.1146,67.1739,67.0456,67.0752,56819.0
2024-05-10 11:20:00,67.97,68.12,67.96,68.07,24343.0,67.0752,67.2232,67.0653,67.1739,24343.0
2024-05-10 11:30:00,68.09,68.12,67.84,67.94,70751.0,67.1936,67.2232,66.9469,67.0456,70751.0
2024-05-10 11:40:00,67.94,67.96,67.72,67.91,67565.0,67.0456,67.0653,66.8285,67.016,67565.0
2024-05-10 11:50:00,67.9,68.06,67.9,68.02,34048.0,67.0061,67.164,67.0061,67.1245,34048.0
2024-05-10 12:00:00,67.99,68.0,67.82,67.98,40583.0,67.0949,67.1048,66.9271,67.085,40583.0
2024-05-10 12:10:00,68.0,68.08,67.95,68.02,44683.0,67.1048,67.1837,67.0554,67.1245,44683.0
2024-05-10 12:20:00,68.01,68.08,67.96,67.99,26375.0,67.1146,67.1837,67.0653,67.0949,26375.0
2024-05-10 12:30:00,68.01,68.06,67.92,67.96,14497.0,67.1146,67.164,67.0258,67.0653,14497.0
2024-05-10 12:40:00,67.97,68.16,67.97,68.16,53224.0,67.0752,67.2627,67.0752,67.2627,53224.0
2024-05-10 12:50:00,68.16,68.18,68.07,68.08,27036.0,67.2627,67.2824,67.1739,67.1837,27036.0
2024-05-10 13:00:00,68.08,68.11,67.92,67.94,40898.0,67.1837,67.2133,67.0258,67.0456,40898.0
2024-05-10 13:10:00,67.93,68.0,67.89,67.97,22970.0,67.0357,67.1048,66.9962,67.0752,22970.0
2024-05-10 13:20:00,67.98,67.98,67.88,67.91,20937.0,67.085,67.085,66.9864,67.016,20937.0
2024-05-10 13:30:00,67.93,68.0,67.93,67.98,10312.0,67.0357,67.1048,67.0357,67.085,10312.0
2024-05-10 13:40:00,68.0,68.0,67.84,67.89,31117.0,67.1048,67.1048,66.9469,66.9962,31117.0
2024-05-10 13:50:00,67.95,68.2,67.95,68.17,39773.0,67.0554,67.3021,67.0554,67.2725,39773.0
2024-05-10 14:00:00,68.19,68.2,68.06,68.19,21750.0,67.2923,67.3021,67.164,67.2923,21750.0
2024-05-10 14:10:00,68.19,68.23,68.15,68.23,21634.0,67.2923,67.3317,67.2528,67.3317,21634.0
2024-05-10 14:20:00,68.21,68.21,68.09,68.14,36073.0,67.312,67.312,67.1936,67.2429,36073.0
2024-05-10 14:30:00,68.09,68.09,67.93,68.01,82089.0,67.1936,67.1936,67.0357,67.1146,82089.0
2024-05-10 14:40:00,68.01,68.16,68.0,68.14,51859.0,67.1146,67.2627,67.1048,67.2429,51859.0
2024-05-10 14:50:00,68.14,68.25,68.14,68.25,37850.0,67.2429,67.3515,67.2429,67.3515,37850.0
2024-05-10 15:00:00,68.24,68.25,68.12,68.2,27852.0,67.3416,67.3515,67.2232,67.3021,27852.0
2024-05-10 15:10:00,68.2,68.31,68.17,68.31,71721.0,67.3021,67.4107,67.2725,67.4107,71721.0
2024-05-10 15:20:00,68.29,68.32,68.24,68.27,82599.0,67.391,67.4206,67.3416,67.3712,82599.0
2024-05-10 15:30:00,68.28,68.34,68.19,68.31,73536.0,67.3811,67.4403,67.2923,67.4107,73536.0
2024-05-10 15:40:00,68.32,68.33,68.17,68.17,83808.0,67.4206,67.4304,67.2725,67.2725,83808.0
2024-05-10 15:50:00,68.18,68.4,68.18,68.21,322933.0,67.2824,67.4995,67.2824,67.312,322933.0
2024-05-13 09:30:00,68.86,68.89,68.44,68.46,188155.0,67.9535,67.9831,67.539,67.5587,188155.0
2024-05-13 09:40:00,68.45,68.47,68.29,68.37,155510.0,67.5488,67.5686,67.391,67.4699,155510.0
2024-05-13 09:50:00,68.37,68.54,68.36,68.53,61013.0,67.4699,67.6377,67.46,67.6278,61013.0
2024-05-13 10:00:00,68.5,68.54,68.44,68.5,57490.0,67.5982,67.6377,67.539,67.5982,57490.0
2024-05-13 10:10:00,68.48,68.53,68.39,68.47,40289.0,67.5785,67.6278,67.4896,67.5686,40289.0
2024-05-13 10:20:00,68.46,68.57,68.44,68.49,69706.0,67.5587,67.6673,67.539,67.5883,69706.0
2024-05-13 10:30:00,68.5,68.5,68.32,68.39,40622.0,67.5982,67.5982,67.4206,67.4896,40622.0
2024-05-13 10:40:00,68.38,68.42,68.33,68.4,19334.0,67.4798,67.5192,67.4304,67.4995,19334.0
2024-05-13 10:50:00,68.4,68.4,68.29,68.34,33353.0,67.4995,67.4995,67.391,67.4403,33353.0
2024-05-13 11:00:00,68.35,68.37,68.23,68.29,89062.0,67.4502,67.4699,67.3317,67.391,89062.0
2024-05-13 11:10:00,68.31,68.42,68.31,68.36,18363.0,67.4107,67.5192,67.4107,67.46,18363.0
2024-05-13 11:20:00,68.37,68.37,68.18,68.19,55546.0,67.4699,67.4699,67.2824,67.2923,55546.0
2024-05-13 11:30:00,68.15,68.24,68.02,68.19,35820.0,67.2528,67.3416,67.1245,67.2923,35820.0
2024-05-13 11:40:00,68.19,68.2,68.15,68.2,19319.0,67.2923,67.3021,67.2528,67.3021,19319.0
2024-05-13 11:50:00,68.2,68.29,68.18,68.25,34216.0,67.3021,67.391,67.2824,67.3515,34216.0
2024-05-13 12:00:00,68.26,68.38,68.26,68.37,33414.0,67.3614,67.4798,67.3614,67.4699,33414.0
2024-05-13 12:10:00,68.38,68.38,68.28,68.35,28923.0,67.4798,67.4798,67.3811,67.4502,28923.0
2024-05-13 12:20:00,68.32,68.38,68.31,68.35,15584.0,67.4206,67.4798,67.4107,67.4502,15584.0
2024-05-13 12:30:00,68.35,68.38,68.34,68.35,16389.0,67.4502,67.4798,67.4403,67.4502,16389.0
2024-05-13 12:40:00,68.34,68.36,68.28,68.32,14682.0,67.4403,67.46,67.3811,67.4206,14682.0
2024-05-13 12:50:00,68.29,68.33,68.25,68.25,12125.0,67.391,67.4304,67.3515,67.3515,12125.0
2024-05-13 13:00:00,68.23,68.24,67.87,67.93,90132.0,67.3317,67.3416,66.9765,67.0357,90132.0
2024-05-13 13:10:00,67.89,68.16,67.74,68.13,107125.0,66.9962,67.2627,66.8482,67.2331,107125.0
2024-05-13 13:20:00,68.14,68.2,68.12,68.18,37981.0,67.2429,67.3021,67.2232,67.2824,37981.0
2024-05-13 13:30:00,68.19,68.2,68.06,68.07,22684.0,67.2923,67.3021,67.164,67.1739,22684.0
2024-05-13 13:40:00,68.07,68.09,68.01,68.05,15258.0,67.1739,67.1936,67.1146,67.1541,15258.0
2024-05-13 13:50:00,68.05,68.13,68.02,68.12,9590.0,67.1541,67.2331,67.1245,67.2232,9590.0
2024-05-13 14:00:00,68.11,68.12,67.97,68.05,17485.0,67.2133,67.2232,67.0752,67.1541,17485.0
2024-05-13 14:10:00,68.06,68.13,68.06,68.12,25373.0,67.164,67.2331,67.164,67.2232,25373.0
2024-05-13 14:20:00,68.15,68.17,68.12,68.16,23227.0,67.2528,67.2725,67.2232,67.2627,23227.0
2024-05-13 14:30:00,68.16,68.22,68.11,68.2,76020.0,67.2627,67.3219,67.2133,67.3021,76020.0
2024-05-13 14:40:00,68.2,68.23,68.13,68.14,20757.0,67.3021,67.3317,67.2331,67.2429,20757.0
2024-05-13 14:50:00,68.13,68.2,68.11,68.2,22580.0,67.2331,67.3021,67.2133,67.3021,22580.0
2024-05-13 15:00:00,68.19,68.25,68.16,68.17,43911.0,67.2923,67.3515,67.2627,67.2725,43911.0
2024-05-13 15:10:00,68.16,68.28,68.14,68.27,18829.0,67.2627,67.3811,67.2429,67.3712,18829.0
2024-05-13 15:20:00,68.28,68.3,68.03,68.17,49680.0,67.3811,67.4008,67.1344,67.2725,49680.0
2024-05-13 15:30:00,68.16,68.27,68.15,68.26,21032.0,67.2627,67.3712,67.2528,67.3614,21032.0
2024-05-13 15:40:00,68.25,68.26,68.12,68.14,78544.0,67.3515,67.3614,67.2232,67.2429,78544.0
2024-05-13 15:50:00,68.14,68.24,68.11,68.21,151316.0,67.2429,67.3416,67.2133,67.312,151316.0
2024-05-14 09:30:00,68.26,68.39,68.17,68.32,273245.0,67.3614,67.4896,67.2725,67.4206,273245.0
2024-05-14 09:40:00,68.33,68.48,68.29,68.38,76547.0,67.4304,67.5785,67.391,67.4798,76547.0
2024-05-14 09:50:00,68.4,68.46,68.31,68.33,47975.0,67.4995,67.5587,67.4107,67.4304,47975.0
2024-05-14 10:00:00,68.32,68.54,68.31,68.53,108397.0,67.4206,67.6377,67.4107,67.6278,108397.0
2024-05-14 10:10:00,68.56,68.6,68.21,68.26,97068.0,67.6574,67.6969,67.312,67.3614,97068.0
2024-05-14 10:20:00,68.29,68.76,68.28,68.71,85141.0,67.391,67.8548,67.3811,67.8054,85141.0
2024-05-14 10:30:00,68.71,68.72,68.08,68.26,123657.0,67.8054,67.8153,67.1837,67.3614,123657.0
2024-05-14 10:40:00,68.24,68.34,68.1,68.27,101955.0,67.3416,67.4403,67.2035,67.3712,101955.0
2024-05-14 10:50:00,68.24,68.51,68.23,68.48,46656.0,67.3416,67.6081,67.3317,67.5785,46656.0
2024-05-14 11:00:00,68.51,68.57,68.44,68.51,24144.0,67.6081,67.6673,67.539,67.6081,24144.0
2024-05-14 11:10:00,68.53,68.66,68.48,68.5,79163.0,67.6278,67.7561,67.5785,67.5982,79163.0
2024-05-14 11:20:00,68.48,68.58,68.45,68.57,21184.0,67.5785,67.6771,67.5488,67.6673,21184.0
2024-05-14 11:30:00,68.59,68.59,68.3,68.34,94195.0,67.687,67.687,67.4008,67.4403,94195.0
2024-05-14 11:40:00,68.34,68.4,68.21,68.31,39522.0,67.4403,67.4995,67.312,67.4107,39522.0
2024-05-14 11:50:00,68.32,68.37,68.24,68.25,17363.0,67.4206,67.4699,67.3416,67.3515,17363.0
2024-05-14 12:00:00,68.25,68.32,68.2,68.31,30195.0,67.3515,67.4206,67.3021,67.4107,30195.0
2024-05-14 12:10:00,68.31,68.34,68.23,68.25,17617.0,67.4107,67.4403,67.3317,67.3515,17617.0
2024-05-14 12:20:00,68.25,68.25,68.14,68.18,71278.0,67.3515,67.3515,67.2429,67.2824,71278.0
2024-05-14 12:30:00,68.18,68.21,68.11,68.14,17408.0,67.2824,67.312,67.2133,67.2429,17408.0
2024-05-14 12:40:00,68.15,68.18,68.09,68.15,21636.0,67.2528,67.2824,67.1936,67.2528,21636.0
2024-05-14 12:50:00,68.16,68.22,68.12,68.2,22149.0,67.2627,67.3219,67.2232,67.3021,22149.0
2024-05-14 13:00:00,68.21,68.22,68.06,68.1,74055.0,67.312,67.3219,67.164,67.2035,74055.0
2024-05-14 13:10:00,68.1,68.15,68.04,68.14,32167.0,67.2035,67.2528,67.1442,67.2429,32167.0
2024-05-14 13:20:00,68.15,68.25,68.09,68.23,17652.0,67.2528,67.3515,67.1936,67.3317,17652.0
2024-05-14 13:30:00,68.25,68.29,68.21,68.27,61684.0,67.3515,67.391,67.312,67.3712,61684.0
2024-05-14 13:40:00,68.27,68.41,68.27,68.33,47057.0,67.3712,67.5094,67.3712,67.4304,47057.0
2024-05-14 13:50:00,68.32,68.35,68.28,68.33,32077.0,67.4206,67.4502,67.3811,67.4304,32077.0
2024-05-14 14:00:00,68.36,68.51,68.35,68.48,34424.0,67.46,67.6081,67.4502,67.5785,34424.0
2024-05-14 14:10:00,68.48,68.75,68.46,68.7,66690.0,67.5785,67.8449,67.5587,67.7956,66690.0
2024-05-14 14:20:00,68.72,68.75,68.69,68.73,60962.0,67.8153,67.8449,67.7857,67.8252,60962.0
2024-05-14 14:30:00,68.74,69.01,68.69,68.98,136895.0,67.835,68.1015,67.7857,68.0719,136895.0
2024-05-14 14:40:00,69.0,69.21,68.96,69.03,204091.0,68.0916,68.2988,68.0521,68.1212,204091.0
2024-05-14 14:50:00,69.04,69.15,68.97,69.11,47326.0,68.1311,68.2396,68.062,68.2002,47326.0
2024-05-14 15:00:00,69.12,69.16,69.01,69.07,28719.0,68.21,68.2495,68.1015,68.1607,28719.0
2024-05-14 15:10:00,69.08,69.2,69.05,69.18,46179.0,68.1706,68.289,68.141,68.2692,46179.0
2024-05-14 15:20:00,69.18,69.31,69.11,69.19,64110.0,68.2692,68.3975,68.2002,68.2791,64110.0
2024-05-14 15:30:00,69.15,69.18,69.09,69.09,32290.0,68.2396,68.2692,68.1804,68.1804,32290.0
2024-05-14 15:40:00,69.11,69.28,69.11,69.11,65580.0,68.2002,68.3679,68.2002,68.2002,65580.0
2024-05-14 15:50:00,69.12,69.33,69.1,69.13,396606.0,68.21,68.4173,68.1903,68.2199,396606.0
2024-05-15 09:30:00,70.1,70.45,70.06,70.32,327710.0,69.1771,69.5225,69.1377,69.3942,327710.0
2024-05-15 09:40:00,70.34,70.48,70.02,70.05,183819.0,69.414,69.5521,69.0982,69.1278,183819.0
2024-05-15 09:50:00,70.05,70.07,69.85,70.03,118430.0,69.1278,69.1475,68.9304,69.108,118430.0
2024-05-15 10:00:00,70.06,70.38,70.03,70.3,113427.0,69.1377,69.4534,69.108,69.3745,113427.0
2024-05-15 10:10:00,70.3,70.36,70.17,70.32,94213.0,69.3745,69.4337,69.2462,69.3942,94213.0
2024-05-15 10:20:00,70.33,70.42,70.29,70.31,73957.0,69.4041,69.4929,69.3646,69.3844,73957.0
2024-05-15 10:30:00,70.33,70.6,70.3,70.53,154604.0,69.4041,69.6705,69.3745,69.6015,154604.0
2024-05-15 10:40:00,70.55,70.65,70.51,70.65,76274.0,69.6212,69.7199,69.5817,69.7199,76274.0
2024-05-15 10:50:00,70.65,70.66,70.54,70.62,50400.0,69.7199,69.7298,69.6113,69.6903,50400.0
2024-05-15 11:00:00,70.63,70.9,70.63,70.83,198372.0,69.7002,69.9666,69.7002,69.8975,198372.0
2024-05-15 11:10:00,70.84,70.99,70.81,70.98,188195.0,69.9074,70.0554,69.8778,70.0455,188195.0
2024-05-15 11:20:00,70.98,71.0,70.85,70.99,252180.0,70.0455,70.0653,69.9173,70.0554,252180.0
2024-05-15 11:30:00,71.0,71.04,70.86,70.88,85529.0,70.0653,70.1048,69.9271,69.9469,85529.0
2024-05-15 11:40:00,70.9,70.99,70.88,70.91,55520.0,69.9666,70.0554,69.9469,69.9765,55520.0
2024-05-15 11:50:00,70.93,70.97,70.87,70.93,56369.0,69.9962,70.0357,69.937,69.9962,56369.0
2024-05-15 12:00:00,70.92,70.92,70.74,70.87,98870.0,69.9863,69.9863,69.8087,69.937,98870.0
2024-05-15 12:10:00,70.87,70.94,70.85,70.91,31662.0,69.937,70.0061,69.9173,69.9765,31662.0
2024-05-15 12:20:00,70.9,70.98,70.85,70.98,38750.0,69.9666,70.0455,69.9173,70.0455,38750.0
2024-05-15 12:30:00,70.99,71.06,70.95,71.0,56191.0,70.0554,70.1245,70.0159,70.0653,56191.0
2024-05-15 12:40:00,71.01,71.12,70.99,71.06,35760.0,70.0751,70.1837,70.0554,70.1245,35760.0
2024-05-15 12:50:00,71.06,71.19,71.06,71.17,61682.0,70.1245,70.2528,70.1245,70.233,61682.0
2024-05-15 13:00:00,71.2,71.25,71.17,71.17,61879.0,70.2626,70.312,70.233,70.233,61879.0
2024-05-15 13:10:00,71.18,71.29,71.17,71.22,123511.0,70.2429,70.3515,70.233,70.2824,123511.0
2024-05-15 13:20:00,71.23,71.29,71.14,71.28,49894.0,70.2923,70.3515,70.2034,70.3416,49894.0
2024-05-15 13:30:00,71.27,71.34,71.22,71.27,66307.0,70.3317,70.4008,70.2824,70.3317,66307.0
2024-05-15 13:40:00,71.28,71.28,71.11,71.19,33504.0,70.3416,70.3416,70.1738,70.2528,33504.0
2024-05-15 13:50:00,71.18,71.35,71.17,71.35,29515.0,70.2429,70.4107,70.233,70.4107,29515.0
2024-05-15 14:00:00,71.33,71.43,71.28,71.42,30803.0,70.3909,70.4896,70.3416,70.4797,30803.0
2024-05-15 14:10:00,71.42,71.53,71.31,71.37,101805.0,70.4797,70.5883,70.3712,70.4304,101805.0
2024-05-15 14:20:00,71.4,71.41,71.29,71.38,29299.0,70.46,70.4699,70.3515,70.4403,29299.0
2024-05-15 14:30:00,71.36,71.36,71.21,71.36,118114.0,70.4205,70.4205,70.2725,70.4205,118114.0
2024-05-15 14:40:00,71.35,71.35,71.22,71.24,19817.0,70.4107,70.4107,70.2824,70.3021,19817.0
2024-05-15 14:50:00,71.25,71.35,71.25,71.35,16658.0,70.312,70.4107,70.312,70.4107,16658.0
2024-05-15 15:00:00,71.36,71.36,71.25,71.34,44026.0,70.4205,70.4205,70.312,70.4008,44026.0
2024-05-15 15:10:00,71.34,71.4,71.29,71.4,39815.0,70.4008,70.46,70.3515,70.46,39815.0
2024-05-15 15:20:00,71.38,71.48,71.38,71.39,68689.0,70.4403,70.539,70.4403,70.4501,68689.0
2024-05-15 15:30:00,71.38,71.45,71.34,71.42,55298.0,70.4403,70.5094,70.4008,70.4797,55298.0
2024-05-15 15:40:00,71.42,71.55,71.42,71.48,92884.0,70.4797,70.608,70.4797,70.539,92884.0
2024-05-15 15:50:00,71.47,71.79,71.4,71.67,345707.0,70.5291,70.8449,70.46,70.7265,345707.0
2024-05-16 09:30:00,71.64,71.82,71.63,71.78,220534.0,70.6969,70.8745,70.687,70.835,220534.0
2024-05-16 09:40:00,71.78,71.78,71.67,71.76,104542.0,70.835,70.835,70.7265,70.8153,104542.0
2024-05-16 09:50:00,71.78,71.81,71.7,71.77,64655.0,70.835,70.8646,70.7561,70.8251,64655.0
2024-05-16 10:00:00,71.78,71.79,71.5,71.72,116149.0,70.835,70.8449,70.5587,70.7758,116149.0
2024-05-16 10:10:00,71.72,71.94,71.71,71.94,106589.0,70.7758,70.9929,70.7659,70.9929,106589.0
2024-05-16 10:20:00,71.93,72.0,71.88,71.94,73734.0,70.983,71.0521,70.9337,70.9929,73734.0
2024-05-16 10:30:00,71.95,71.99,71.91,71.92,33102.0,71.0028,71.0422,70.9633,70.9732,33102.0
2024-05-16 10:40:00,71.93,72.09,71.92,72.06,81961.0,70.983,71.1409,70.9732,71.1113,81961.0
2024-05-16 10:50:00,72.07,72.28,72.04,72.25,122589.0,71.1212,71.3284,71.0916,71.2988,122589.0
2024-05-16 11:00:00,72.25,72.31,72.18,72.24,91890.0,71.2988,71.358,71.2297,71.289,91890.0
2024-05-16 11:10:00,72.23,72.23,71.91,71.99,126342.0,71.2791,71.2791,70.9633,71.0422,126342.0
2024-05-16 11:20:00,72.0,72.14,71.91,72.13,59623.0,71.0521,71.1903,70.9633,71.1804,59623.0
2024-05-16 11:30:00,72.16,72.23,72.0,72.06,72659.0,71.21,71.2791,71.0521,71.1113,72659.0
2024-05-16 11:40:00,72.06,72.1,71.99,72.03,30221.0,71.1113,71.1508,71.0422,71.0817,30221.0
2024-05-16 11:50:00,72.02,72.08,72.0,72.06,35034.0,71.0719,71.1311,71.0521,71.1113,35034.0
2024-05-16 12:00:00,72.05,72.05,71.81,71.92,108004.0,71.1015,71.1015,70.8646,70.9732,108004.0
2024-05-16 12:10:00,71.9,71.99,71.87,71.88,22951.0,70.9534,71.0422,70.9238,70.9337,22951.0
2024-05-16 12:20:00,71.85,71.95,71.81,71.87,31038.0,70.9041,71.0028,70.8646,70.9238,31038.0
2024-05-16 12:30:00,71.88,71.9,71.76,71.87,38723.0,70.9337,70.9534,70.8153,70.9238,38723.0
2024-05-16 12:40:00,71.86,71.95,71.83,71.92,19466.0,70.914,71.0028,70.8844,70.9732,19466.0
2024-05-16 12:50:00,71.91,72.0,71.9,71.98,35925.0,70.9633,71.0521,70.9534,71.0324,35925.0
2024-05-16 13:00:00,71.98,71.99,71.86,71.98,17724.0,71.0324,71.0422,70.914,71.0324,17724.0
2024-05-16 13:10:00,71.97,72.03,71.94,71.97,30703.0,71.0225,71.0817,70.9929,71.0225,30703.0
2024-05-16 13:20:00,71.99,71.99,71.45,71.6,187282.0,71.0422,71.0422,70.5094,70.6574,187282.0
2024-05-16 13:30:00,71.59,71.72,71.52,71.57,50477.0,70.6475,70.7758,70.5784,70.6278,50477.0
2024-05-16 13:40:00,71.56,71.64,71.41,71.51,53659.0,70.6179,70.6969,70.4699,70.5686,53659.0
2024-05-16 13:50:00,71.48,71.73,71.48,71.7,54142.0,70.539,70.7857,70.539,70.7561,54142.0
2024-05-16 14:00:00,71.7,71.71,71.49,71.5,32417.0,70.7561,70.7659,70.5488,70.5587,32417.0
2024-05-16 14:10:00,71.53,71.54,71.29,71.42,51929.0,70.5883,70.5982,70.3515,70.4797,51929.0
2024-05-16 14:20:00,71.42,71.55,71.4,71.48,26248.0,70.4797,70.608,70.46,70.539,26248.0
2024-05-16 14:30:00,71.47,71.63,71.47,71.59,30317.0,70.5291,70.687,70.5291,70.6475,30317.0
2024-05-16 14:40:00,71.59,71.72,71.59,71.67,29213.0,70.6475,70.7758,70.6475,70.7265,29213.0
2024-05-16 14:50:00,71.66,71.73,71.6,71.72,36229.0,70.7166,70.7857,70.6574,70.7758,36229.0
2024-05-16 15:00:00,71.71,71.76,71.64,71.74,23281.0,70.7659,70.8153,70.6969,70.7955,23281.0
2024-05-16 15:10:00,71.74,71.74,71.64,71.7,22010.0,70.7955,70.7955,70.6969,70.7561,22010.0
2024-05-16 15:20:00,71.7,71.72,71.61,71.66,21017.0,70.7561,70.7758,70.6672,70.7166,21017.0
2024-05-16 15:30:00,71.64,71.65,71.25,71.36,93485.0,70.6969,70.7067,70.312,70.4205,93485.0
2024-05-16 15:40:00,71.37,71.4,71.24,71.3,80144.0,70.4304,70.46,70.3021,70.3613,80144.0
2024-05-16 15:50:00,71.33,71.67,71.1,71.17,222558.0,70.3909,70.7265,70.164,70.233,222558.0
2024-05-17 09:30:00,71.17,71.34,71.13,71.18,180803.0,70.233,70.4008,70.1936,70.2429,180803.0
2024-05-17 09:40:00,71.16,71.17,71.01,71.1,54579.0,70.2232,70.233,70.0751,70.164,54579.0
2024-05-17 09:50:00,71.12,71.18,71.06,71.16,46979.0,70.1837,70.2429,70.1245,70.2232,46979.0
2024-05-17 10:00:00,71.16,71.23,71.03,71.08,64938.0,70.2232,70.2923,70.0949,70.1442,64938.0
2024-05-17 10:10:00,71.1,71.13,70.99,71.09,36264.0,70.164,70.1936,70.0554,70.1541,36264.0
2024-05-17 10:20:00,71.09,71.33,71.08,71.32,63738.0,70.1541,70.3909,70.1442,70.3811,63738.0
2024-05-17 10:30:00,71.33,71.37,71.25,71.3,52509.0,70.3909,70.4304,70.312,70.3613,52509.0
2024-05-17 10:40:00,71.3,71.38,71.29,71.35,27052.0,70.3613,70.4403,70.3515,70.4107,27052.0
2024-05-17 10:50:00,71.35,71.36,71.27,71.31,33500.0,70.4107,70.4205,70.3317,70.3712,33500.0
2024-05-17 11:00:00,71.28,71.28,71.02,71.19,70150.0,70.3416,70.3416,70.085,70.2528,70150.0
2024-05-17 11:10:00,71.18,71.22,71.13,71.18,18422.0,70.2429,70.2824,70.1936,70.2429,18422.0
2024-05-17 11:20:00,71.16,71.19,71.09,71.14,30849.0,70.2232,70.2528,70.1541,70.2034,30849.0
2024-05-17 11:30:00,71.14,71.14,71.0,71.0,26955.0,70.2034,70.2034,70.0653,70.0653,26955.0
2024-05-17 11:40:00,71.01,71.07,70.96,70.96,20947.0,70.0751,70.1344,70.0258,70.0258,20947.0
2024-05-17 11:50:00,70.97,71.21,70.97,71.19,46871.0,70.0357,70.2725,70.0357,70.2528,46871.0
2024-05-17 12:00:00,71.18,71.26,71.1,71.17,43461.0,70.2429,70.3219,70.164,70.233,43461.0
2024-05-17 12:10:00,71.16,71.2,71.12,71.17,15699.0,70.2232,70.2626,70.1837,70.233,15699.0
2024-05-17 12:20:00,71.16,71.17,71.05,71.08,81760.0,70.2232,70.233,70.1146,70.1442,81760.0
2024-05-17 12:30:00,71.08,71.13,71.02,71.12,27955.0,70.1442,70.1936,70.085,70.1837,27955.0
2024-05-17 12:40:00,71.11,71.12,70.88,71.04,55337.0,70.1738,70.1837,69.9469,70.1048,55337.0
2024-05-17 12:50:00,71.07,71.18,71.06,71.17,18176.0,70.1344,70.2429,70.1245,70.233,18176.0
2024-05-17 13:00:00,71.17,71.21,71.15,71.21,31819.0,70.233,70.2725,70.2133,70.2725,31819.0
2024-05-17 13:10:00,71.2,71.21,71.06,71.06,24226.0,70.2626,70.2725,70.1245,70.1245,24226.0
2024-05-17 13:20:00,71.07,71.15,71.05,71.15,15204.0,70.1344,70.2133,70.1146,70.2133,15204.0
2024-05-17 13:30:00,71.18,71.2,71.07,71.19,20566.0,70.2429,70.2626,70.1344,70.2528,20566.0
2024-05-17 13:40:00,71.18,71.21,71.14,71.16,21866.0,70.2429,70.2725,70.2034,70.2232,21866.0
2024-05-17 13:50:00,71.15,71.19,71.12,71.15,14729.0,70.2133,70.2528,70.1837,70.2133,14729.0
2024-05-17 14:00:00,71.14,71.14,70.97,71.04,112454.0,70.2034,70.2034,70.0357,70.1048,112454.0
2024-05-17 14:10:00,71.02,71.02,70.74,70.84,134411.0,70.085,70.085,69.8087,69.9074,134411.0
2024-05-17 14:20:00,70.84,70.84,70.58,70.83,99421.0,69.9074,69.9074,69.6508,69.8975,99421.0
2024-05-17 14:30:00,70.81,70.93,70.81,70.88,50187.0,69.8778,69.9962,69.8778,69.9469,50187.0
2024-05-17 14:40:00,70.89,70.97,70.81,70.97,38717.0,69.9567,70.0357,69.8778,70.0357,38717.0
2024-05-17 14:50:00,70.96,71.23,70.96,71.18,112849.0,70.0258,70.2923,70.0258,70.2429,112849.0
2024-05-17 15:00:00,71.19,71.24,71.13,71.23,46453.0,70.2528,70.3021,70.1936,70.2923,46453.0
2024-05-17 15:10:00,71.24,71.32,71.18,71.27,75543.0,70.3021,70.3811,70.2429,70.3317,75543.0
2024-05-17 15:20:00,71.3,71.38,71.27,71.34,57387.0,70.3613,70.4403,70.3317,70.4008,57387.0
2024-05-17 15:30:00,71.34,71.38,71.25,71.33,69640.0,70.4008,70.4403,70.312,70.3909,69640.0
2024-05-17 15:40:00,71.33,71.36,71.2,71.22,93805.0,70.3909,70.4205,70.2626,70.2824,93805.0
2024-05-17 15:50:00,71.22,71.47,71.16,71.43,405727.0,70.2824,70.5291,70.2232,70.4896,405727.0
2024-05-20 09:30:00,71.45,71.73,71.43,71.69,239682.0,70.5094,70.7857,70.4896,70.7462,239682.0
2024-05-20 09:40:00,71.69,71.83,71.65,71.83,137266.0,70.7462,70.8844,70.7067,70.8844,137266.0
2024-05-20 09:50:00,71.83,72.14,71.83,72.11,107289.0,70.8844,71.1903,70.8844,71.1607,107289.0
2024-05-20 10:00:00,72.12,72.13,71.93,72.06,81107.0,71.1705,71.1804,70.983,71.1113,81107.0
2024-05-20 10:10:00,72.06,72.14,72.01,72.11,68770.0,71.1113,71.1903,71.062,71.1607,68770.0
2024-05-20 10:20:00,72.14,72.19,72.05,72.15,39269.0,71.1903,71.2396,71.1015,71.2001,39269.0
2024-05-20 10:30:00,72.16,72.17,72.06,72.07,60338.0,71.21,71.2199,71.1113,71.1212,60338.0
2024-05-20 10:40:00,72.1,72.22,72.1,72.21,83138.0,71.1508,71.2692,71.1508,71.2593,83138.0
2024-05-20 10:50:00,72.22,72.23,72.08,72.15,33296.0,71.2692,71.2791,71.1311,71.2001,33296.0
2024-05-20 11:00:00,72.15,72.15,72.08,72.1,34712.0,71.2001,71.2001,71.1311,71.1508,34712.0
2024-05-20 11:10:00,72.11,72.15,72.04,72.07,45115.0,71.1607,71.2001,71.0916,71.1212,45115.0
2024-05-20 11:20:00,72.09,72.23,72.04,72.2,42066.0,71.1409,71.2791,71.0916,71.2495,42066.0
2024-05-20 11:30:00,72.21,72.27,72.17,72.19,37037.0,71.2593,71.3186,71.2199,71.2396,37037.0
2024-05-20 11:40:00,72.18,72.19,72.02,72.03,48332.0,71.2297,71.2396,71.0719,71.0817,48332.0
2024-05-20 11:50:00,72.04,72.08,71.97,72.04,41356.0,71.0916,71.1311,71.0225,71.0916,41356.0
2024-05-20 12:00:00,72.05,72.13,72.04,72.09,25033.0,71.1015,71.1804,71.0916,71.1409,25033.0
2024-05-20 12:10:00,72.07,72.08,71.95,71.98,37673.0,71.1212,71.1311,71.0028,71.0324,37673.0
2024-05-20 12:20:00,72.0,72.04,71.9,71.97,58891.0,71.0521,71.0916,70.9534,71.0225,58891.0
2024-05-20 12:30:00,71.96,72.07,71.93,72.05,22146.0,71.0126,71.1212,70.983,71.1015,22146.0
2024-05-20 12:40:00,72.04,72.1,72.02,72.02,11624.0,71.0916,71.1508,71.0719,71.0719,11624.0
2024-05-20 12:50:00,72.02,72.13,72.02,72.13,35445.0,71.0719,71.1804,71.0719,71.1804,35445.0
2024-05-20 13:00:00,72.13,72.14,72.06,72.13,26433.0,71.1804,71.1903,71.1113,71.1804,26433.0
2024-05-20 13:10:00,72.13,72.16,72.04,72.08,74080.0,71.1804,71.21,71.0916,71.1311,74080.0
2024-05-20 13:20:00,72.06,72.07,71.71,71.78,79696.0,71.1113,71.1212,70.7659,70.835,79696.0
2024-05-20 13:30:00,71.78,71.81,71.72,71.78,90325.0,70.835,70.8646,70.7758,70.835,90325.0
2024-05-20 13:40:00,71.77,71.85,71.73,71.74,34003.0,70.8251,70.9041,70.7857,70.7955,34003.0
2024-05-20 13:50:00,71.75,71.77,71.66,71.73,33807.0,70.8054,70.8251,70.7166,70.7857,33807.0
2024-05-20 14:00:00,71.72,71.76,71.29,71.53,93376.0,70.7758,70.8153,70.3515,70.5883,93376.0
2024-05-20 14:10:00,71.53,71.61,71.45,71.51,34160.0,70.5883,70.6672,70.5094,70.5686,34160.0
2024-05-20 14:20:00,71.52,71.71,71.52,71.7,31357.0,70.5784,70.7659,70.5784,70.7561,31357.0
2024-05-20 14:30:00,71.7,71.77,71.68,71.74,22377.0,70.7561,70.8251,70.7363,70.7955,22377.0
2024-05-20 14:40:00,71.74,71.81,71.7,71.72,23991.0,70.7955,70.8646,70.7561,70.7758,23991.0
2024-05-20 14:50:00,71.71,71.72,71.61,71.62,19661.0,70.7659,70.7758,70.6672,70.6771,19661.0
2024-05-20 15:00:00,71.56,71.7,71.54,71.7,27861.0,70.6179,70.7561,70.5982,70.7561,27861.0
2024-05-20 15:10:00,71.72,71.79,71.69,71.72,15872.0,70.7758,70.8449,70.7462,70.7758,15872.0
2024-05-20 15:20:00,71.7,71.75,71.66,71.73,39075.0,70.7561,70.8054,70.7166,70.7857,39075.0
2024-05-20 15:30:00,71.74,71.76,71.59,71.7,44891.0,70.7955,70.8153,70.6475,70.7561,44891.0
2024-05-20 15:40:00,71.69,71.7,71.46,71.5,53574.0,70.7462,70.7561,70.5192,70.5587,53574.0
2024-05-20 15:50:00,71.48,71.66,71.44,71.65,207882.0,70.539,70.7166,70.4995,70.7067,207882.0
2024-05-21 09:30:00,71.3,71.44,71.24,71.42,199257.0,70.3613,70.4995,70.3021,70.4797,199257.0
2024-05-21 09:40:00,71.4,71.48,71.34,71.44,91608.0,70.46,70.539,70.4008,70.4995,91608.0
2024-05-21 09:50:00,71.45,71.48,71.4,71.42,27579.0,70.5094,70.539,70.46,70.4797,27579.0
2024-05-21 10:00:00,71.42,71.56,71.42,71.55,46431.0,70.4797,70.6179,70.4797,70.608,46431.0
2024-05-21 10:10:00,71.56,71.6,71.47,71.51,71139.0,70.6179,70.6574,70.5291,70.5686,71139.0
2024-05-21 10:20:00,71.52,71.63,71.52,71.62,16594.0,70.5784,70.687,70.5784,70.6771,16594.0
2024-05-21 10:30:00,71.62,71.86,71.59,71.77,44986.0,70.6771,70.914,70.6475,70.8251,44986.0
2024-05-21 10:40:00,71.78,71.82,71.73,71.8,30334.0,70.835,70.8745,70.7857,70.8547,30334.0
2024-05-21 10:50:00,71.79,71.8,71.67,71.74,61000.0,70.8449,70.8547,70.7265,70.7955,61000.0
2024-05-21 11:00:00,71.76,71.79,71.71,71.73,48511.0,70.8153,70.8449,70.7659,70.7857,48511.0
2024-05-21 11:10:00,71.72,71.86,71.69,71.83,28295.0,70.7758,70.914,70.7462,70.8844,28295.0
2024-05-21 11:20:00,71.85,71.91,71.81,71.82,28945.0,70.9041,70.9633,70.8646,70.8745,28945.0
2024-05-21 11:30:00,71.82,71.82,71.71,71.76,22107.0,70.8745,70.8745,70.7659,70.8153,22107.0
2024-05-21 11:40:00,71.75,71.75,71.64,71.7,39527.0,70.8054,70.8054,70.6969,70.7561,39527.0
2024-05-21 11:50:00,71.7,71.71,71.55,71.6,24861.0,70.7561,70.7659,70.608,70.6574,24861.0
2024-05-21 12:00:00,71.6,71.6,71.54,71.54,21947.0,70.6574,70.6574,70.5982,70.5982,21947.0
2024-05-21 12:10:00,71.56,71.73,71.55,71.72,15872.0,70.6179,70.7857,70.608,70.7758,15872.0
2024-05-21 12:20:00,71.71,71.71,71.62,71.68,10700.0,70.7659,70.7659,70.6771,70.7363,10700.0
2024-05-21 12:30:00,71.69,71.72,71.59,71.62,12709.0,70.7462,70.7758,70.6475,70.6771,12709.0
2024-05-21 12:40:00,71.65,71.66,71.58,71.64,9804.0,70.7067,70.7166,70.6376,70.6969,9804.0
2024-05-21 12:50:00,71.65,71.69,71.53,71.61,11531.0,70.7067,70.7462,70.5883,70.6672,11531.0
2024-05-21 13:00:00,71.58,71.66,71.51,71.62,37780.0,70.6376,70.7166,70.5686,70.6771,37780.0
2024-05-21 13:10:00,71.61,71.61,71.47,71.59,15183.0,70.6672,70.6672,70.5291,70.6475,15183.0
2024-05-21 13:20:00,71.56,71.66,71.52,71.66,15104.0,70.6179,70.7166,70.5784,70.7166,15104.0
2024-05-21 13:30:00,71.67,71.77,71.65,71.76,28558.0,70.7265,70.8251,70.7067,70.8153,28558.0
2024-05-21 13:40:00,71.76,71.84,71.74,71.79,74870.0,70.8153,70.8942,70.7955,70.8449,74870.0
2024-05-21 13:50:00,71.79,71.93,71.78,71.9,47822.0,70.8449,70.983,70.835,70.9534,47822.0
2024-05-21 14:00:00,71.93,71.93,71.79,71.88,45291.0,70.983,70.983,70.8449,70.9337,45291.0
2024-05-21 14:10:00,71.87,71.9,71.77,71.82,27926.0,70.9238,70.9534,70.8251,70.8745,27926.0
2024-05-21 14:20:00,71.83,71.83,71.76,71.78,22377.0,70.8844,70.8844,70.8153,70.835,22377.0
2024-05-21 14:30:00,71.77,71.89,71.74,71.76,30855.0,70.8251,70.9436,70.7955,70.8153,30855.0
2024-05-21 14:40:00,71.75,71.76,71.68,71.75,36103.0,70.8054,70.8153,70.7363,70.8054,36103.0
2024-05-21 14:50:00,71.75,71.78,71.71,71.77,35169.0,70.8054,70.835,70.7659,70.8251,35169.0
2024-05-21 15:00:00,71.78,71.82,71.71,71.8,28455.0,70.835,70.8745,70.7659,70.8547,28455.0
2024-05-21 15:10:00,71.8,72.0,71.8,71.98,45312.0,70.8547,71.0521,70.8547,71.0324,45312.0
2024-05-21 15:20:00,71.95,71.98,71.85,71.93,32750.0,71.0028,71.0324,70.9041,70.983,32750.0
2024-05-21 15:30:00,71.94,72.22,71.93,72.11,214066.0,70.9929,71.2692,70.983,71.1607,214066.0
2024-05-21 15:40:00,72.09,72.1,71.95,71.98,56205.0,71.1409,71.1508,71.0028,71.0324,56205.0
2024-05-21 15:50:00,71.99,72.19,71.96,72.15,235689.0,71.0422,71.2396,71.0126,71.2001,235689.0
2024-05-22 09:30:00,71.85,71.96,71.84,71.93,286753.0,70.9041,71.0126,70.8942,70.983,286753.0
2024-05-22 09:40:00,71.93,72.03,71.86,72.01,86002.0,70.983,71.0817,70.914,71.062,86002.0
2024-05-22 09:50:00,72.03,72.07,72.0,72.05,32423.0,71.0817,71.1212,71.0521,71.1015,32423.0
2024-05-22 10:00:00,72.06,72.1,71.99,72.0,32424.0,71.1113,71.1508,71.0422,71.0521,32424.0
2024-05-22 10:10:00,72.0,72.09,71.99,72.01,208887.0,71.0521,71.1409,71.0422,71.062,208887.0
2024-05-22 10:20:00,72.01,72.05,71.96,72.04,26788.0,71.062,71.1015,71.0126,71.0916,26788.0
2024-05-22 10:30:00,72.02,72.05,71.98,72.01,32428.0,71.0719,71.1015,71.0324,71.062,32428.0
2024-05-22 10:40:00,72.04,72.04,71.91,71.97,32472.0,71.0916,71.0916,70.9633,71.0225,32472.0
2024-05-22 10:50:00,71.98,72.06,71.97,72.05,13286.0,71.0324,71.1113,71.0225,71.1015,13286.0
2024-05-22 11:00:00,72.04,72.13,72.01,72.09,31054.0,71.0916,71.1804,71.062,71.1409,31054.0
2024-05-22 11:10:00,72.11,72.13,72.04,72.08,19750.0,71.1607,71.1804,71.0916,71.1311,19750.0
2024-05-22 11:20:00,72.07,72.09,71.99,71.99,36190.0,71.1212,71.1409,71.0422,71.0422,36190.0
2024-05-22 11:30:00,72.0,72.0,71.95,71.96,13574.0,71.0521,71.0521,71.0028,71.0126,13574.0
2024-05-22 11:40:00,71.99,72.0,71.94,71.95,11983.0,71.0422,71.0521,70.9929,71.0028,11983.0
2024-05-22 11:50:00,71.9,71.9,71.65,71.87,107064.0,70.9534,70.9534,70.7067,70.9238,107064.0
2024-05-22 12:00:00,71.86,71.96,71.84,71.94,16822.0,70.914,71.0126,70.8942,70.9929,16822.0
2024-05-22 12:10:00,71.94,72.01,71.94,71.97,21109.0,70.9929,71.062,70.9929,71.0225,21109.0
2024-05-22 12:20:00,71.96,72.03,71.95,72.0,30156.0,71.0126,71.0817,71.0028,71.0521,30156.0
2024-05-22 12:30:00,72.0,72.01,71.93,71.99,61111.0,71.0521,71.062,70.983,71.0422,61111.0
2024-05-22 12:40:00,72.0,72.05,71.9,71.9,54260.0,71.0521,71.1015,70.9534,70.9534,54260.0
2024-05-22 12:50:00,71.93,71.96,71.86,71.94,17491.0,70.983,71.0126,70.914,70.9929,17491.0
2024-05-22 13:00:00,71.93,72.03,71.93,72.03,23548.0,70.983,71.0817,70.983,71.0817,23548.0
2024-05-22 13:10:00,72.03,72.09,72.01,72.05,22531.0,71.0817,71.1409,71.062,71.1015,22531.0
2024-05-22 13:20:00,72.04,72.05,71.96,71.97,10070.0,71.0916,71.1015,71.0126,71.0225,10070.0
2024-05-22 13:30:00,71.95,71.95,71.52,71.64,75711.0,71.0028,71.0028,70.5784,70.6969,75711.0
2024-05-22 13:40:00,71.64,71.66,71.35,71.49,141133.0,70.6969,70.7166,70.4107,70.5488,141133.0
2024-05-22 13:50:00,71.49,71.58,71.39,71.58,65149.0,70.5488,70.6376,70.4501,70.6376,65149.0
2024-05-22 14:00:00,71.56,71.56,70.89,71.33,265823.0,70.6179,70.6179,69.9567,70.3909,265823.0
2024-05-22 14:10:00,71.32,71.39,71.12,71.18,76045.0,70.3811,70.4501,70.1837,70.2429,76045.0
2024-05-22 14:20:00,71.2,71.2,70.67,70.7,191529.0,70.2626,70.2626,69.7396,69.7692,191529.0
2024-05-22 14:30:00,70.68,70.84,70.66,70.76,149682.0,69.7495,69.9074,69.7298,69.8284,149682.0
2024-05-22 14:40:00,70.75,70.99,70.6,70.97,127974.0,69.8186,70.0554,69.6705,70.0357,127974.0
2024-05-22 14:50:00,70.97,71.01,70.85,70.99,52898.0,70.0357,70.0751,69.9173,70.0554,52898.0
2024-05-22 15:00:00,70.99,71.11,70.97,71.1,51848.0,70.0554,70.1738,70.0357,70.164,51848.0
2024-05-22 15:10:00,71.11,71.11,70.7,70.77,109988.0,70.1738,70.1738,69.7692,69.8383,109988.0
2024-05-22 15:20:00,70.79,71.08,70.78,71.08,66613.0,69.858,70.1442,69.8482,70.1442,66613.0
2024-05-22 15:30:00,71.07,71.51,71.06,71.23,153156.0,70.1344,70.5686,70.1245,70.2923,153156.0
2024-05-22 15:40:00,71.25,71.28,70.94,70.94,68792.0,70.312,70.3416,70.0061,70.0061,68792.0
2024-05-22 15:50:00,70.95,71.51,70.77,71.5,339784.0,70.0159,70.5686,69.8383,70.5587,339784.0
2024-05-23 09:30:00,72.68,72.72,72.15,72.23,862063.0,71.7232,71.7626,71.2001,71.2791,862063.0
2024-05-23 09:40:00,72.22,72.22,71.75,71.87,305186.0,71.2692,71.2692,70.8054,70.9238,305186.0
2024-05-23 09:50:00,71.89,71.89,71.3,71.46,242161.0,70.9436,70.9436,70.3613,70.5192,242161.0
2024-05-23 10:00:00,71.44,71.71,71.29,71.6,208388.0,70.4995,70.7659,70.3515,70.6574,208388.0
2024-05-23 10:10:00,71.58,71.89,71.58,71.66,109689.0,70.6376,70.9436,70.6376,70.7166,109689.0
2024-05-23 10:20:00,71.66,71.68,71.37,71.66,135917.0,70.7166,70.7363,70.4304,70.7166,135917.0
2024-05-23 10:30:00,71.68,71.82,71.48,71.81,123530.0,70.7363,70.8745,70.539,70.8646,123530.0
2024-05-23 10:40:00,71.83,71.84,71.5,71.55,142074.0,70.8844,70.8942,70.5587,70.608,142074.0
2024-05-23 10:50:00,71.5,71.5,71.08,71.09,99920.0,70.5587,70.5587,70.1442,70.1541,99920.0
2024-05-23 11:00:00,71.1,71.73,71.07,71.69,119714.0,70.164,70.7857,70.1344,70.7462,119714.0
2024-05-23 11:10:00,71.68,71.76,71.55,71.6,102161.0,70.7363,70.8153,70.608,70.6574,102161.0
2024-05-23 11:20:00,71.62,71.73,71.61,71.69,81925.0,70.6771,70.7857,70.6672,70.7462,81925.0
2024-05-23 11:30:00,71.72,71.94,71.71,71.91,67425.0,70.7758,70.9929,70.7659,70.9633,67425.0
2024-05-23 11:40:00,71.95,71.95,71.84,71.88,24613.0,71.0028,71.0028,70.8942,70.9337,24613.0
2024-05-23 11:50:00,71.9,72.08,71.9,71.92,109225.0,70.9534,71.1311,70.9534,70.9732,109225.0
2024-05-23 12:00:00,71.92,72.06,71.74,71.82,31099.0,70.9732,71.1113,70.7955,70.8745,31099.0
2024-05-23 12:10:00,71.81,71.84,71.64,71.84,67420.0,70.8646,70.8942,70.6969,70.8942,67420.0
2024-05-23 12:20:00,71.83,71.98,71.79,71.97,15919.0,70.8844,71.0324,70.8449,71.0225,15919.0
2024-05-23 12:30:00,72.0,72.02,71.92,71.92,17211.0,71.0521,71.0719,70.9732,70.9732,17211.0
2024-05-23 12:40:00,71.91,71.92,71.46,71.53,54950.0,70.9633,70.9732,70.5192,70.5883,54950.0
2024-05-23 12:50:00,71.51,71.53,71.29,71.31,52462.0,70.5686,70.5883,70.3515,70.3712,52462.0
2024-05-23 13:00:00,71.3,71.35,71.18,71.25,73812.0,70.3613,70.4107,70.2429,70.312,73812.0
2024-05-23 13:10:00,71.23,71.42,71.15,71.18,32680.0,70.2923,70.4797,70.2133,70.2429,32680.0
2024-05-23 13:20:00,71.16,71.31,71.01,71.27,50315.0,70.2232,70.3712,70.0751,70.3317,50315.0
2024-05-23 13:30:00,71.26,71.26,70.66,70.67,181762.0,70.3219,70.3219,69.7298,69.7396,181762.0
2024-05-23 13:40:00,70.66,70.94,70.47,70.51,215166.0,69.7298,70.0061,69.5423,69.5817,215166.0
2024-05-23 13:50:00,70.52,70.62,70.1,70.15,233828.0,69.5916,69.6903,69.1771,69.2265,233828.0
2024-05-23 14:00:00,70.12,70.18,69.76,70.04,329302.0,69.1969,69.2561,68.8416,69.1179,329302.0
2024-05-23 14:10:00,70.05,70.14,69.65,69.65,128683.0,69.1278,69.2166,68.7331,68.7331,128683.0
2024-05-23 14:20:00,69.67,69.93,69.63,69.74,95497.0,68.7528,69.0094,68.7133,68.8219,95497.0
2024-05-23 14:30:00,69.72,69.93,69.53,69.9,129912.0,68.8021,69.0094,68.6146,68.9798,129912.0
2024-05-23 14:40:00,69.9,69.97,69.51,69.59,122922.0,68.9798,69.0488,68.5949,68.6738,122922.0
2024-05-23 14:50:00,69.57,69.61,69.39,69.43,93803.0,68.6541,68.6936,68.4765,68.5159,93803.0
2024-05-23 15:00:00,69.42,69.68,69.35,69.52,105401.0,68.5061,68.7627,68.437,68.6048,105401.0
2024-05-23 15:10:00,69.48,69.64,69.33,69.55,99500.0,68.5653,68.7232,68.4173,68.6344,99500.0
2024-05-23 15:20:00,69.58,69.72,69.46,69.54,76262.0,68.664,68.8021,68.5456,68.6245,76262.0
2024-05-23 15:30:00,69.58,69.79,69.54,69.77,149424.0,68.664,68.8712,68.6245,68.8515,149424.0
2024-05-23 15:40:00,69.77,69.82,69.58,69.73,138360.0,68.8515,68.9008,68.664,68.812,138360.0
2024-05-23 15:50:00,69.74,69.95,69.61,69.82,366771.0,68.8219,69.0291,68.6936,68.9008,366771.0
2024-05-24 09:30:00,70.59,70.68,70.4,70.49,237561.0,69.6607,69.7495,69.4732,69.562,237561.0
2024-05-24 09:40:00,70.48,70.64,70.34,70.4,144466.0,69.5521,69.71,69.414,69.4732,144466.0
2024-05-24 09:50:00,70.4,70.4,70.18,70.33,80042.0,69.4732,69.4732,69.2561,69.4041,80042.0
2024-05-24 10:00:00,70.35,70.75,70.35,70.62,171300.0,69.4238,69.8186,69.4238,69.6903,171300.0
2024-05-24 10:10:00,70.6,70.74,70.53,70.71,144438.0,69.6705,69.8087,69.6015,69.7791,144438.0
2024-05-24 10:20:00,70.71,70.93,70.64,70.87,116970.0,69.7791,69.9962,69.71,69.937,116970.0
2024-05-24 10:30:00,70.88,70.91,70.71,70.75,60883.0,69.9469,69.9765,69.7791,69.8186,60883.0
2024-05-24 10:40:00,70.74,70.84,70.58,70.81,122049.0,69.8087,69.9074,69.6508,69.8778,122049.0
2024-05-24 10:50:00,70.83,71.07,70.8,71.04,166405.0,69.8975,70.1344,69.8679,70.1048,166405.0
2024-05-24 11:00:00,71.07,71.38,70.99,71.35,158043.0,70.1344,70.4403,70.0554,70.4107,158043.0
2024-05-24 11:10:00,71.35,71.53,71.35,71.44,203692.0,70.4107,70.5883,70.4107,70.4995,203692.0
2024-05-24 11:20:00,71.44,71.44,71.3,71.31,83909.0,70.4995,70.4995,70.3613,70.3712,83909.0
2024-05-24 11:30:00,71.35,71.45,71.08,71.1,218839.0,70.4107,70.5094,70.1442,70.164,218839.0
2024-05-24 11:40:00,71.11,71.27,71.09,71.14,78355.0,70.1738,70.3317,70.1541,70.2034,78355.0
2024-05-24 11:50:00,71.14,71.23,71.04,71.21,44297.0,70.2034,70.2923,70.1048,70.2725,44297.0
2024-05-24 12:00:00,71.21,71.31,71.17,71.26,69900.0,70.2725,70.3712,70.233,70.3219,69900.0
2024-05-24 12:10:00,71.27,71.42,71.27,71.39,45550.0,70.3317,70.4797,70.3317,70.4501,45550.0
2024-05-24 12:20:00,71.39,71.43,71.31,71.34,61693.0,70.4501,70.4896,70.3712,70.4008,61693.0
2024-05-24 12:30:00,71.36,71.37,71.19,71.2,119054.0,70.4205,70.4304,70.2528,70.2626,119054.0
2024-05-24 12:40:00,71.19,71.26,71.17,71.22,106009.0,70.2528,70.3219,70.233,70.2824,106009.0
2024-05-24 12:50:00,71.21,71.35,71.13,71.14,130481.0,70.2725,70.4107,70.1936,70.2034,130481.0
2024-05-24 13:00:00,71.14,71.22,71.06,71.08,83667.0,70.2034,70.2824,70.1245,70.1442,83667.0
2024-05-24 13:10:00,71.08,71.27,71.06,71.22,54430.0,70.1442,70.3317,70.1245,70.2824,54430.0
2024-05-24 13:20:00,71.23,71.37,71.2,71.28,61711.0,70.2923,70.4304,70.2626,70.3416,61711.0
2024-05-24 13:30:00,71.26,71.27,71.14,71.25,42378.0,70.3219,70.3317,70.2034,70.312,42378.0
2024-05-24 13:40:00,71.25,71.25,71.13,71.2,35933.0,70.312,70.312,70.1936,70.2626,35933.0
2024-05-24 13:50:00,71.2,71.33,71.2,71.25,44312.0,70.2626,70.3909,70.2626,70.312,44312.0
2024-05-24 14:00:00,71.25,71.47,71.24,71.44,76856.0,70.312,70.5291,70.3021,70.4995,76856.0
2024-05-24 14:10:00,71.42,71.46,71.3,71.41,60573.0,70.4797,70.5192,70.3613,70.4699,60573.0
2024-05-24 14:20:00,71.41,71.41,71.17,71.2,46153.0,70.4699,70.4699,70.233,70.2626,46153.0
2024-05-24 14:30:00,71.2,71.25,71.09,71.25,49635.0,70.2626,70.312,70.1541,70.312,49635.0
2024-05-24 14:40:00,71.26,71.27,71.19,71.23,23192.0,70.3219,70.3317,70.2528,70.2923,23192.0
2024-05-24 14:50:00,71.23,71.23,71.06,71.08,21303.0,70.2923,70.2923,70.1245,70.1442,21303.0
2024-05-24 15:00:00,71.06,71.07,70.74,70.93,179468.0,70.1245,70.1344,69.8087,69.9962,179468.0
2024-05-24 15:10:00,70.95,71.05,70.92,71.05,26968.0,70.0159,70.1146,69.9863,70.1146,26968.0
2024-05-24 15:20:00,71.04,71.07,70.98,70.99,21739.0,70.1048,70.1344,70.0455,70.0554,21739.0
2024-05-24 15:30:00,70.98,71.22,70.93,71.16,72786.0,70.0455,70.2824,69.9962,70.2232,72786.0
2024-05-24 15:40:00,71.15,71.16,70.96,70.96,80806.0,70.2133,70.2232,70.0258,70.0258,80806.0
2024-05-24 15:50:00,70.96,71.24,70.95,71.23,247847.0,70.0258,70.3021,70.0159,70.2923,247847.0
2024-05-28 09:30:00,71.52,71.6,71.38,71.5,228445.0,70.5784,70.6574,70.4403,70.5587,228445.0
2024-05-28 09:40:00,71.51,71.53,71.17,71.21,140057.0,70.5686,70.5883,70.233,70.2725,140057.0
2024-05-28 09:50:00,71.2,71.28,71.06,71.14,95172.0,70.2626,70.3416,70.1245,70.2034,95172.0
2024-05-28 10:00:00,71.14,71.29,71.01,71.28,99149.0,70.2034,70.3515,70.0751,70.3416,99149.0
2024-05-28 10:10:00,71.27,71.34,71.11,71.26,53443.0,70.3317,70.4008,70.1738,70.3219,53443.0
2024-05-28 10:20:00,71.26,71.28,71.09,71.24,115243.0,70.3219,70.3416,70.1541,70.3021,115243.0
2024-05-28 10:30:00,71.22,71.33,71.07,71.09,32096.0,70.2824,70.3909,70.1344,70.1541,32096.0
2024-05-28 10:40:00,71.09,71.43,71.07,71.39,90297.0,70.1541,70.4896,70.1344,70.4501,90297.0
2024-05-28 10:50:00,71.4,71.47,71.31,71.36,47361.0,70.46,70.5291,70.3712,70.4205,47361.0
2024-05-28 11:00:00,71.37,71.39,71.17,71.2,85371.0,70.4304,70.4501,70.233,70.2626,85371.0
2024-05-28 11:10:00,71.21,71.35,71.2,71.3,58917.0,70.2725,70.4107,70.2626,70.3613,58917.0
2024-05-28 11:20:00,71.3,71.36,71.29,71.36,20094.0,70.3613,70.4205,70.3515,70.4205,20094.0
2024-05-28 11:30:00,71.36,71.45,71.28,71.32,46354.0,70.4205,70.5094,70.3416,70.3811,46354.0
2024-05-28 11:40:00,71.33,71.43,71.32,71.38,17305.0,70.3909,70.4896,70.3811,70.4403,17305.0
2024-05-28 11:50:00,71.38,71.43,71.38,71.4,12758.0,70.4403,70.4896,70.4403,70.46,12758.0
2024-05-28 12:00:00,71.42,71.46,71.32,71.38,297134.0,70.4797,70.5192,70.3811,70.4403,297134.0
2024-05-28 12:10:00,71.39,71.53,71.33,71.35,56451.0,70.4501,70.5883,70.3909,70.4107,56451.0
2024-05-28 12:20:00,71.35,71.4,71.28,71.33,57151.0,70.4107,70.46,70.3416,70.3909,57151.0
2024-05-28 12:30:00,71.33,71.46,71.27,71.45,64926.0,70.3909,70.5192,70.3317,70.5094,64926.0
2024-05-28 12:40:00,71.44,71.51,71.36,71.4,27152.0,70.4995,70.5686,70.4205,70.46,27152.0
2024-05-28 12:50:00,71.41,71.49,71.3,71.31,70165.0,70.4699,70.5488,70.3613,70.3712,70165.0
2024-05-28 13:00:00,71.31,71.38,71.07,71.31,137518.0,70.3712,70.4403,70.1344,70.3712,137518.0
2024-05-28 13:10:00,71.29,71.35,71.23,71.34,30310.0,70.3515,70.4107,70.2923,70.4008,30310.0
2024-05-28 13:20:00,71.31,71.33,71.19,71.2,11707.0,70.3712,70.3909,70.2528,70.2626,11707.0
2024-05-28 13:30:00,71.2,71.35,71.13,71.33,31476.0,70.2626,70.4107,70.1936,70.3909,31476.0
2024-05-28 13:40:00,71.33,71.33,71.03,71.05,45663.0,70.3909,70.3909,70.0949,70.1146,45663.0
2024-05-28 13:50:00,71.04,71.06,70.81,70.92,92298.0,70.1048,70.1245,69.8778,69.9863,92298.0
2024-05-28 14:00:00,70.89,71.1,70.83,71.05,60783.0,69.9567,70.164,69.8975,70.1146,60783.0
2024-05-28 14:10:00,71.08,71.14,70.91,70.99,49066.0,70.1442,70.2034,69.9765,70.0554,49066.0
2024-05-28 14:20:00,70.96,70.96,70.69,70.71,107499.0,70.0258,70.0258,69.7594,69.7791,107499.0
2024-05-28 14:30:00,70.7,70.7,70.24,70.33,118845.0,69.7692,69.7692,69.3153,69.4041,118845.0
2024-05-28 14:40:00,70.34,70.51,70.29,70.42,115650.0,69.414,69.5817,69.3646,69.4929,115650.0
2024-05-28 14:50:00,70.43,70.74,70.31,70.71,89282.0,69.5028,69.8087,69.3844,69.7791,89282.0
2024-05-28 15:00:00,70.7,70.82,70.64,70.81,85728.0,69.7692,69.8876,69.71,69.8778,85728.0
2024-05-28 15:10:00,70.82,70.82,70.62,70.78,90255.0,69.8876,69.8876,69.6903,69.8482,90255.0
2024-05-28 15:20:00,70.8,71.0,70.69,70.74,54365.0,69.8679,70.0653,69.7594,69.8087,54365.0
2024-05-28 15:30:00,70.74,71.04,70.74,70.92,97473.0,69.8087,70.1048,69.8087,69.9863,97473.0
2024-05-28 15:40:00,70.91,70.93,70.79,70.79,31245.0,69.9765,69.9962,69.858,69.858,31245.0
2024-05-28 15:50:00,70.8,71.37,70.8,71.37,289817.0,69.8679,70.4304,69.8679,70.4304,289817.0
2024-05-29 09:30:00,69.61,69.78,69.54,69.71,295482.0,68.6936,68.8613,68.6245,68.7923,295482.0
2024-05-29 09:40:00,69.68,69.7,69.51,69.66,130693.0,68.7627,68.7824,68.5949,68.7429,130693.0
2024-05-29 09:50:00,69.68,69.93,69.68,69.83,109149.0,68.7627,69.0094,68.7627,68.9107,109149.0
2024-05-29 10:00:00,69.84,69.97,69.78,69.83,344789.0,68.9206,69.0488,68.8613,68.9107,344789.0
2024-05-29 10:10:00,69.85,70.0,69.84,69.96,62902.0,68.9304,69.0784,68.9206,69.039,62902.0
2024-05-29 10:20:00,69.96,70.15,69.72,70.06,105828.0,69.039,69.2265,68.8021,69.1377,105828.0
2024-05-29 10:30:00,70.07,70.28,70.07,70.26,296430.0,69.1475,69.3548,69.1475,69.335,296430.0
2024-05-29 10:40:00,70.26,70.26,70.09,70.21,56946.0,69.335,69.335,69.1673,69.2857,56946.0
2024-05-29 10:50:00,70.23,70.26,70.04,70.19,67284.0,69.3054,69.335,69.1179,69.2659,67284.0
2024-05-29 11:00:00,70.17,70.2,69.9,69.9,80539.0,69.2462,69.2758,68.9798,68.9798,80539.0
2024-05-29 11:10:00,69.89,69.94,69.78,69.86,54858.0,68.9699,69.0192,68.8613,68.9403,54858.0
2024-05-29 11:20:00,69.88,70.04,69.88,69.96,41412.0,68.96,69.1179,68.96,69.039,41412.0
2024-05-29 11:30:00,69.96,70.04,69.84,69.99,36527.0,69.039,69.1179,68.9206,69.0686,36527.0
2024-05-29 11:40:00,69.96,70.01,69.84,69.87,36843.0,69.039,69.0883,68.9206,68.9502,36843.0
2024-05-29 11:50:00,69.89,70.05,69.89,70.0,22595.0,68.9699,69.1278,68.9699,69.0784,22595.0
2024-05-29 12:00:00,69.98,69.98,69.82,69.89,40405.0,69.0587,69.0587,68.9008,68.9699,40405.0
2024-05-29 12:10:00,69.87,69.95,69.75,69.95,51961.0,68.9502,69.0291,68.8317,69.0291,51961.0
2024-05-29 12:20:00,69.95,70.13,69.95,70.09,32689.0,69.0291,69.2067,69.0291,69.1673,32689.0
2024-05-29 12:30:00,70.1,70.23,70.02,70.19,48806.0,69.1771,69.3054,69.0982,69.2659,48806.0
2024-05-29 12:40:00,70.18,70.19,70.06,70.16,25386.0,69.2561,69.2659,69.1377,69.2363,25386.0
2024-05-29 12:50:00,70.16,70.29,70.16,70.2,26786.0,69.2363,69.3646,69.2363,69.2758,26786.0
2024-05-29 13:00:00,70.21,70.23,69.92,70.07,120050.0,69.2857,69.3054,68.9995,69.1475,120050.0
2024-05-29 13:10:00,70.08,70.11,69.9,69.93,35780.0,69.1574,69.187,68.9798,69.0094,35780.0
2024-05-29 13:20:00,69.93,70.15,69.92,70.15,40055.0,69.0094,69.2265,68.9995,69.2265,40055.0
2024-05-29 13:30:00,70.12,70.13,69.83,69.92,49432.0,69.1969,69.2067,68.9107,68.9995,49432.0
2024-05-29 13:40:00,69.92,69.96,69.83,69.95,36075.0,68.9995,69.039,68.9107,69.0291,36075.0
2024-05-29 13:50:00,69.95,70.23,69.95,70.15,37184.0,69.0291,69.3054,69.0291,69.2265,37184.0
2024-05-29 14:00:00,70.17,70.23,70.08,70.19,21711.0,69.2462,69.3054,69.1574,69.2659,21711.0
2024-05-29 14:10:00,70.19,70.21,70.05,70.07,26515.0,69.2659,69.2857,69.1278,69.1475,26515.0
2024-05-29 14:20:00,70.08,70.14,70.0,70.0,36103.0,69.1574,69.2166,69.0784,69.0784,36103.0
2024-05-29 14:30:00,69.99,70.01,69.86,69.88,26103.0,69.0686,69.0883,68.9403,68.96,26103.0
2024-05-29 14:40:00,69.87,70.08,69.78,69.84,52928.0,68.9502,69.1574,68.8613,68.9206,52928.0
2024-05-29 14:50:00,69.84,69.93,69.8,69.82,57052.0,68.9206,69.0094,68.8811,68.9008,57052.0
2024-05-29 15:00:00,69.83,69.94,69.8,69.83,31135.0,68.9107,69.0192,68.8811,68.9107,31135.0
2024-05-29 15:10:00,69.85,69.98,69.77,69.94,26396.0,68.9304,69.0587,68.8515,69.0192,26396.0
2024-05-29 15:20:00,69.99,70.24,69.95,70.11,100215.0,69.0686,69.3153,69.0291,69.187,100215.0
2024-05-29 15:30:00,70.11,70.23,69.98,70.21,81641.0,69.187,69.3054,69.0587,69.2857,81641.0
2024-05-29 15:40:00,70.19,70.2,69.92,69.93,48244.0,69.2659,69.2758,68.9995,69.0094,48244.0
2024-05-29 15:50:00,69.92,69.97,69.59,69.81,312154.0,68.9995,69.0488,68.6738,68.8909,312154.0
2024-05-30 09:30:00,69.15,69.33,68.9,69.06,453797.0,68.2396,68.4173,67.9929,68.1508,453797.0
2024-05-30 09:40:00,69.05,69.2,68.99,69.03,108211.0,68.141,68.289,68.0817,68.1212,108211.0
2024-05-30 09:50:00,69.04,69.19,68.98,69.18,135442.0,68.1311,68.2791,68.0719,68.2692,135442.0
2024-05-30 10:00:00,69.19,69.27,69.02,69.11,98068.0,68.2791,68.3581,68.1113,68.2002,98068.0
2024-05-30 10:10:00,69.1,69.12,68.7,68.83,240676.0,68.1903,68.21,67.7956,67.9238,240676.0
2024-05-30 10:20:00,68.84,69.05,68.82,68.96,110145.0,67.9337,68.141,67.914,68.0521,110145.0
2024-05-30 10:30:00,68.93,68.97,68.65,68.7,86077.0,68.0225,68.062,67.7462,67.7956,86077.0
2024-05-30 10:40:00,68.7,68.79,68.57,68.73,199772.0,67.7956,67.8844,67.6673,67.8252,199772.0
2024-05-30 10:50:00,68.76,68.84,68.68,68.71,41569.0,67.8548,67.9337,67.7758,67.8054,41569.0
2024-05-30 11:00:00,68.7,68.79,68.49,68.75,118723.0,67.7956,67.8844,67.5883,67.8449,118723.0
2024-05-30 11:10:00,68.74,68.89,68.68,68.89,52548.0,67.835,67.9831,67.7758,67.9831,52548.0
2024-05-30 11:20:00,68.89,68.93,68.78,68.93,40091.0,67.9831,68.0225,67.8745,68.0225,40091.0
2024-05-30 11:30:00,68.92,69.09,68.9,68.98,51086.0,68.0127,68.1804,67.9929,68.0719,51086.0
2024-05-30 11:40:00,68.99,69.04,68.88,68.89,25576.0,68.0817,68.1311,67.9732,67.9831,25576.0
2024-05-30 11:50:00,68.9,68.96,68.82,68.83,12808.0,67.9929,68.0521,67.914,67.9238,12808.0
2024-05-30 12:00:00,68.83,69.1,68.82,68.98,29221.0,67.9238,68.1903,67.914,68.0719,29221.0
2024-05-30 12:10:00,68.99,69.11,68.97,69.09,19958.0,68.0817,68.2002,68.062,68.1804,19958.0
2024-05-30 12:20:00,69.09,69.15,68.93,68.96,42614.0,68.1804,68.2396,68.0225,68.0521,42614.0
2024-05-30 12:30:00,68.94,69.17,68.91,69.11,39313.0,68.0324,68.2594,68.0028,68.2002,39313.0
2024-05-30 12:40:00,69.1,69.17,69.06,69.08,17632.0,68.1903,68.2594,68.1508,68.1706,17632.0
2024-05-30 12:50:00,69.06,69.22,69.04,69.2,37286.0,68.1508,68.3087,68.1311,68.289,37286.0
2024-05-30 13:00:00,69.2,69.33,69.15,69.25,35168.0,68.289,68.4173,68.2396,68.3383,35168.0
2024-05-30 13:10:00,69.26,69.39,69.22,69.22,40257.0,68.3482,68.4765,68.3087,68.3087,40257.0
2024-05-30 13:20:00,69.24,69.32,69.23,69.32,44066.0,68.3284,68.4074,68.3186,68.4074,44066.0
2024-05-30 13:30:00,69.33,69.36,69.26,69.31,19612.0,68.4173,68.4469,68.3482,68.3975,19612.0
2024-05-30 13:40:00,69.31,69.42,69.25,69.26,34016.0,68.3975,68.5061,68.3383,68.3482,34016.0
2024-05-30 13:50:00,69.24,69.26,69.16,69.24,29561.0,68.3284,68.3482,68.2495,68.3284,29561.0
2024-05-30 14:00:00,69.24,69.26,69.08,69.13,54675.0,68.3284,68.3482,68.1706,68.2199,54675.0
2024-05-30 14:10:00,69.14,69.14,68.78,69.04,87576.0,68.2298,68.2298,67.8745,68.1311,87576.0
2024-05-30 14:20:00,69.03,69.06,68.87,69.01,30551.0,68.1212,68.1508,67.9633,68.1015,30551.0
2024-05-30 14:30:00,69.02,69.12,68.88,68.89,69266.0,68.1113,68.21,67.9732,67.9831,69266.0
2024-05-30 14:40:00,68.91,68.98,68.84,68.89,17213.0,68.0028,68.0719,67.9337,67.9831,17213.0
2024-05-30 14:50:00,68.91,69.0,68.88,68.97,22335.0,68.0028,68.0916,67.9732,68.062,22335.0
2024-05-30 15:00:00,68.98,69.02,68.83,68.87,54468.0,68.0719,68.1113,67.9238,67.9633,54468.0
2024-05-30 15:10:00,68.85,68.95,68.84,68.85,53935.0,67.9436,68.0423,67.9337,67.9436,53935.0
2024-05-30 15:20:00,68.83,68.84,68.49,68.69,110131.0,67.9238,67.9337,67.5883,67.7857,110131.0
2024-05-30 15:30:00,68.71,68.76,68.35,68.41,88422.0,67.8054,67.8548,67.4502,67.5094,88422.0
2024-05-30 15:40:00,68.4,68.47,67.89,67.99,265193.0,67.4995,67.5686,66.9962,67.0949,265193.0
2024-05-30 15:50:00,67.98,68.6,67.89,68.39,270501.0,67.085,67.6969,66.9962,67.4896,270501.0
2024-05-31 09:30:00,68.7,69.04,68.63,69.04,340278.0,67.7956,68.1311,67.7265,68.1311,340278.0
2024-05-31 09:40:00,69.06,69.19,68.66,68.77,206296.0,68.1508,68.2791,67.7561,67.8646,206296.0
2024-05-31 09:50:00,68.78,68.78,68.45,68.53,108613.0,67.8745,67.8745,67.5488,67.6278,108613.0
2024-05-31 10:00:00,68.53,68.56,68.26,68.49,109999.0,67.6278,67.6574,67.3614,67.5883,109999.0
2024-05-31 10:10:00,68.48,68.51,67.89,67.93,205334.0,67.5785,67.6081,66.9962,67.0357,205334.0
2024-05-31 10:20:00,67.95,68.04,67.64,67.72,269034.0,67.0554,67.1442,66.7495,66.8285,269034.0
2024-05-31 10:30:00,67.71,67.72,67.42,67.61,220466.0,66.8186,66.8285,66.5324,66.7199,220466.0
2024-05-31 10:40:00,67.6,67.63,67.4,67.44,107959.0,66.71,66.7396,66.5127,66.5521,107959.0
2024-05-31 10:50:00,67.47,67.74,67.38,67.64,106622.0,66.5818,66.8482,66.4929,66.7495,106622.0
2024-05-31 11:00:00,67.63,67.66,67.34,67.48,164269.0,66.7396,66.7693,66.4535,66.5916,164269.0
2024-05-31 11:10:00,67.48,67.55,67.33,67.36,72844.0,66.5916,66.6607,66.4436,66.4732,72844.0
2024-05-31 11:20:00,67.34,67.44,67.3,67.32,32802.0,66.4535,66.5521,66.414,66.4337,32802.0
2024-05-31 11:30:00,67.32,67.38,67.14,67.23,170906.0,66.4337,66.4929,66.2561,66.3449,170906.0
2024-05-31 11:40:00,67.24,67.36,67.24,67.26,37933.0,66.3548,66.4732,66.3548,66.3745,37933.0
2024-05-31 11:50:00,67.28,67.3,67.13,67.17,110128.0,66.3943,66.414,66.2462,66.2857,110128.0
2024-05-31 12:00:00,67.16,67.2,66.99,67.03,130356.0,66.2758,66.3153,66.1081,66.1475,130356.0
2024-05-31 12:10:00,67.01,67.06,66.78,66.83,196370.0,66.1278,66.1771,65.9008,65.9502,196370.0
2024-05-31 12:20:00,66.82,66.87,66.65,66.83,95689.0,65.9403,65.9897,65.7725,65.9502,95689.0
2024-05-31 12:30:00,66.82,66.97,66.8,66.97,75164.0,65.9403,66.0883,65.9206,66.0883,75164.0
2024-05-31 12:40:00,66.94,67.09,66.93,66.97,72620.0,66.0587,66.2068,66.0489,66.0883,72620.0
2024-05-31 12:50:00,67.0,67.11,66.92,67.1,40132.0,66.1179,66.2265,66.039,66.2166,40132.0
2024-05-31 13:00:00,67.1,67.32,67.1,67.32,57043.0,66.2166,66.4337,66.2166,66.4337,57043.0
2024-05-31 13:10:00,67.31,67.51,67.31,67.46,199967.0,66.4239,66.6212,66.4239,66.5719,199967.0
2024-05-31 13:20:00,67.48,67.66,67.44,67.6,50279.0,66.5916,66.7693,66.5521,66.71,50279.0
2024-05-31 13:30:00,67.62,67.69,67.52,67.52,67577.0,66.7298,66.7989,66.6311,66.6311,67577.0
2024-05-31 13:40:00,67.53,67.68,67.47,67.66,27263.0,66.641,66.789,66.5818,66.7693,27263.0
2024-05-31 13:50:00,67.64,67.7,67.49,67.59,41559.0,66.7495,66.8087,66.6015,66.7002,41559.0
2024-05-31 14:00:00,67.62,67.64,67.52,67.62,23296.0,66.7298,66.7495,66.6311,66.7298,23296.0
2024-05-31 14:10:00,67.61,67.8,67.59,67.79,42103.0,66.7199,66.9074,66.7002,66.8975,42103.0
2024-05-31 14:20:00,67.77,67.78,67.59,67.6,39950.0,66.8778,66.8877,66.7002,66.71,39950.0
2024-05-31 14:30:00,67.6,67.72,67.53,67.7,62995.0,66.71,66.8285,66.641,66.8087,62995.0
2024-05-31 14:40:00,67.71,67.99,67.71,67.84,70833.0,66.8186,67.0949,66.8186,66.9469,70833.0
2024-05-31 14:50:00,67.84,67.9,67.64,67.86,60373.0,66.9469,67.0061,66.7495,66.9666,60373.0
2024-05-31 15:00:00,67.82,68.07,67.72,68.04,156303.0,66.9271,67.1739,66.8285,67.1442,156303.0
2024-05-31 15:10:00,68.03,68.18,68.0,68.13,162140.0,67.1344,67.2824,67.1048,67.2331,162140.0
2024-05-31 15:20:00,68.15,68.37,68.13,68.18,78005.0,67.2528,67.4699,67.2331,67.2824,78005.0
2024-05-31 15:30:00,68.14,68.34,68.08,68.31,81024.0,67.2429,67.4403,67.1837,67.4107,81024.0
2024-05-31 15:40:00,68.31,69.13,68.31,69.13,218947.0,67.4107,68.2199,67.4107,68.2199,218947.0
2024-05-31 15:50:00,69.12,70.26,69.09,70.19,1176956.0,68.21,69.335,68.1804,69.2659,1176956.0
2024-06-03 09:30:00,70.84,70.88,70.67,70.74,427087.0,69.9074,69.9469,69.7396,69.8087,427087.0
2024-06-03 09:40:00,70.76,70.88,70.64,70.71,535502.0,69.8284,69.9469,69.71,69.7791,535502.0
2024-06-03 09:50:00,70.7,70.71,70.15,70.38,316276.0,69.7692,69.7791,69.2265,69.4534,316276.0
2024-06-03 10:00:00,70.39,70.85,70.24,70.24,346623.0,69.4633,69.9173,69.3153,69.3153,346623.0
2024-06-03 10:10:00,70.23,70.61,70.19,70.57,109304.0,69.3054,69.6804,69.2659,69.6409,109304.0
2024-06-03 10:20:00,70.56,70.61,70.4,70.5,190396.0,69.6311,69.6804,69.4732,69.5719,190396.0
2024-06-03 10:30:00,70.5,70.52,70.09,70.16,370547.0,69.5719,69.5916,69.1673,69.2363,370547.0
2024-06-03 10:40:00,70.15,70.32,69.77,69.83,177463.0,69.2265,69.3942,68.8515,68.9107,177463.0
2024-06-03 10:50:00,69.82,69.87,69.5,69.64,172273.0,68.9008,68.9502,68.585,68.7232,172273.0
2024-06-03 11:00:00,69.63,69.72,69.39,69.69,304283.0,68.7133,68.8021,68.4765,68.7725,304283.0
2024-06-03 11:10:00,69.7,69.79,69.63,69.78,81274.0,68.7824,68.8712,68.7133,68.8613,81274.0
2024-06-03 11:20:00,69.79,69.86,69.7,69.78,60023.0,68.8712,68.9403,68.7824,68.8613,60023.0
2024-06-03 11:30:00,69.77,69.89,69.57,69.67,91773.0,68.8515,68.9699,68.6541,68.7528,91773.0
2024-06-03 11:40:00,69.67,69.73,69.51,69.59,59600.0,68.7528,68.812,68.5949,68.6738,59600.0
2024-06-03 11:50:00,69.61,69.75,69.55,69.66,62163.0,68.6936,68.8317,68.6344,68.7429,62163.0
2024-06-03 12:00:00,69.66,69.79,69.4,69.47,141246.0,68.7429,68.8712,68.4863,68.5554,141246.0
2024-06-03 12:10:00,69.47,69.57,68.9,68.91,225857.0,68.5554,68.6541,67.9929,68.0028,225857.0
2024-06-03 12:20:00,68.91,68.96,68.68,68.8,165914.0,68.0028,68.0521,67.7758,67.8942,165914.0
2024-06-03 12:30:00,68.79,68.91,68.56,68.9,144920.0,67.8844,68.0028,67.6574,67.9929,144920.0
2024-06-03 12:40:00,68.91,68.94,68.75,68.84,68102.0,68.0028,68.0324,67.8449,67.9337,68102.0
2024-06-03 12:50:00,68.82,68.85,68.52,68.73,97422.0,67.914,67.9436,67.6179,67.8252,97422.0
2024-06-03 13:00:00,68.74,68.77,68.56,68.59,73800.0,67.835,67.8646,67.6574,67.687,73800.0
2024-06-03 13:10:00,68.57,68.8,68.26,68.76,142789.0,67.6673,67.8942,67.3614,67.8548,142789.0
2024-06-03 13:20:00,68.76,69.09,68.75,69.07,169857.0,67.8548,68.1804,67.8449,68.1607,169857.0
2024-06-03 13:30:00,69.07,69.37,69.06,69.32,100282.0,68.1607,68.4567,68.1508,68.4074,100282.0
2024-06-03 13:40:00,69.36,69.44,69.28,69.36,80591.0,68.4469,68.5258,68.3679,68.4469,80591.0
2024-06-03 13:50:00,69.37,69.39,69.16,69.3,55434.0,68.4567,68.4765,68.2495,68.3877,55434.0
2024-06-03 14:00:00,69.31,69.5,69.27,69.39,45454.0,68.3975,68.585,68.3581,68.4765,45454.0
2024-06-03 14:10:00,69.4,69.47,69.09,69.29,50730.0,68.4863,68.5554,68.1804,68.3778,50730.0
2024-06-03 14:20:00,69.3,69.52,69.26,69.28,68245.0,68.3877,68.6048,68.3482,68.3679,68245.0
2024-06-03 14:30:00,69.27,69.51,69.27,69.51,56084.0,68.3581,68.5949,68.3581,68.5949,56084.0
2024-06-03 14:40:00,69.49,69.67,69.45,69.57,102267.0,68.5752,68.7528,68.5357,68.6541,102267.0
2024-06-03 14:50:00,69.56,69.56,69.34,69.52,45825.0,68.6442,68.6442,68.4271,68.6048,45825.0
2024-06-03 15:00:00,69.51,69.66,69.47,69.56,38256.0,68.5949,68.7429,68.5554,68.6442,38256.0
2024-06-03 15:10:00,69.54,69.69,69.5,69.65,50877.0,68.6245,68.7725,68.585,68.7331,50877.0
2024-06-03 15:20:00,69.65,69.82,69.63,69.72,43965.0,68.7331,68.9008,68.7133,68.8021,43965.0
2024-06-03 15:30:00,69.74,69.81,69.52,69.56,53964.0,68.8219,68.8909,68.6048,68.6442,53964.0
2024-06-03 15:40:00,69.58,69.81,69.53,69.79,95384.0,68.664,68.8909,68.6146,68.8712,95384.0
2024-06-03 15:50:00,69.8,70.35,69.69,70.32,330887.0,68.8811,69.4238,68.7725,69.3942,330887.0
2024-06-04 09:30:00,69.8,69.9,69.51,69.73,201673.0,68.8811,68.9798,68.5949,68.812,201673.0
2024-06-04 09:40:00,69.72,69.9,69.61,69.81,98339.0,68.8021,68.9798,68.6936,68.8909,98339.0
2024-06-04 09:50:00,69.83,69.89,69.59,69.78,55590.0,68.9107,68.9699,68.6738,68.8613,55590.0
2024-06-04 10:00:00,69.8,70.3,69.65,69.65,328880.0,68.8811,69.3745,68.7331,68.7331,328880.0
2024-06-04 10:10:00,69.63,69.93,69.49,69.85,180551.0,68.7133,69.0094,68.5752,68.9304,180551.0
2024-06-04 10:20:00,69.86,70.0,69.63,70.0,92297.0,68.9403,69.0784,68.7133,69.0784,92297.0
2024-06-04 10:30:00,69.97,70.15,69.71,69.91,114883.0,69.0488,69.2265,68.7923,68.9896,114883.0
2024-06-04 10:40:00,69.98,70.12,69.78,69.85,72194.0,69.0587,69.1969,68.8613,68.9304,72194.0
2024-06-04 10:50:00,69.84,69.96,69.53,69.57,123051.0,68.9206,69.039,68.6146,68.6541,123051.0
2024-06-04 11:00:00,69.58,69.67,69.44,69.59,135771.0,68.664,68.7528,68.5258,68.6738,135771.0
2024-06-04 11:10:00,69.61,69.75,69.48,69.7,63676.0,68.6936,68.8317,68.5653,68.7824,63676.0
2024-06-04 11:20:00,69.72,69.84,69.53,69.54,72558.0,68.8021,68.9206,68.6146,68.6245,72558.0
2024-06-04 11:30:00,69.53,69.54,69.26,69.42,133205.0,68.6146,68.6245,68.3482,68.5061,133205.0
2024-06-04 11:40:00,69.43,69.52,69.35,69.41,59049.0,68.5159,68.6048,68.437,68.4962,59049.0
2024-06-04 11:50:00,69.42,69.5,69.29,69.3,42162.0,68.5061,68.585,68.3778,68.3877,42162.0
2024-06-04 12:00:00,69.3,69.38,69.17,69.26,85146.0,68.3877,68.4666,68.2594,68.3482,85146.0
2024-06-04 12:10:00,69.26,69.36,69.21,69.3,38964.0,68.3482,68.4469,68.2988,68.3877,38964.0
2024-06-04 12:20:00,69.33,69.63,69.25,69.59,38734.0,68.4173,68.7133,68.3383,68.6738,38734.0
2024-06-04 12:30:00,69.6,69.61,69.46,69.58,298648.0,68.6837,68.6936,68.5456,68.664,298648.0
2024-06-04 12:40:00,69.6,69.97,69.57,69.9,372870.0,68.6837,69.0488,68.6541,68.9798,372870.0
2024-06-04 12:50:00,69.89,69.89,69.57,69.78,72343.0,68.9699,68.9699,68.6541,68.8613,72343.0
2024-06-04 13:00:00,69.78,69.8,69.49,69.55,52205.0,68.8613,68.8811,68.5752,68.6344,52205.0
2024-06-04 13:10:00,69.58,69.86,69.57,69.85,29556.0,68.664,68.9403,68.6541,68.9304,29556.0
2024-06-04 13:20:00,69.85,69.99,69.66,69.98,53641.0,68.9304,69.0686,68.7429,69.0587,53641.0
2024-06-04 13:30:00,70.0,70.04,69.74,69.84,46515.0,69.0784,69.1179,68.8219,68.9206,46515.0
2024-06-04 13:40:00,69.87,69.97,69.82,69.9,32230.0,68.9502,69.0488,68.9008,68.9798,32230.0
2024-06-04 13:50:00,69.91,70.03,69.82,69.94,84549.0,68.9896,69.108,68.9008,69.0192,84549.0
2024-06-04 14:00:00,69.92,70.06,69.88,70.03,61980.0,68.9995,69.1377,68.96,69.108,61980.0
2024-06-04 14:10:00,70.02,70.48,69.98,70.43,103872.0,69.0982,69.5521,69.0587,69.5028,103872.0
2024-06-04 14:20:00,70.44,70.77,70.42,70.76,236977.0,69.5127,69.8383,69.4929,69.8284,236977.0
2024-06-04 14:30:00,70.77,70.79,70.57,70.64,80031.0,69.8383,69.858,69.6409,69.71,80031.0
2024-06-04 14:40:00,70.66,70.85,70.63,70.78,77412.0,69.7298,69.9173,69.7002,69.8482,77412.0
2024-06-04 14:50:00,70.79,70.85,70.48,70.54,87999.0,69.858,69.9173,69.5521,69.6113,87999.0
2024-06-04 15:00:00,70.54,70.55,69.84,70.06,171793.0,69.6113,69.6212,68.9206,69.1377,171793.0
2024-06-04 15:10:00,70.08,70.28,70.06,70.16,59473.0,69.1574,69.3548,69.1377,69.2363,59473.0
2024-06-04 15:20:00,70.14,70.31,70.11,70.25,25913.0,69.2166,69.3844,69.187,69.3252,25913.0
2024-06-04 15:30:00,70.24,70.3,69.99,70.13,37161.0,69.3153,69.3745,69.0686,69.2067,37161.0
2024-06-04 15:40:00,70.15,70.51,70.15,70.38,133284.0,69.2265,69.5817,69.2265,69.4534,133284.0
2024-06-04 15:50:00,70.38,70.62,70.36,70.53,229714.0,69.4534,69.6903,69.4337,69.6015,229714.0
2024-06-05 09:30:00,71.49,71.52,71.13,71.16,324316.0,70.5488,70.5784,70.1936,70.2232,324316.0
2024-06-05 09:40:00,71.15,71.37,71.13,71.15,145045.0,70.2133,70.4304,70.1936,70.2133,145045.0
2024-06-05 09:50:00,71.15,71.22,70.98,71.22,191130.0,70.2133,70.2824,70.0455,70.2824,191130.0
2024-06-05 10:00:00,71.17,71.17,70.65,70.79,253500.0,70.233,70.233,69.7199,69.858,253500.0
2024-06-05 10:10:00,70.77,71.01,70.77,70.95,89615.0,69.8383,70.0751,69.8383,70.0159,89615.0
2024-06-05 10:20:00,70.96,71.34,70.95,71.26,231501.0,70.0258,70.4008,70.0159,70.3219,231501.0
2024-06-05 10:30:00,71.3,71.62,71.29,71.54,214632.0,70.3613,70.6771,70.3515,70.5982,214632.0
2024-06-05 10:40:00,71.57,71.6,71.38,71.54,68152.0,70.6278,70.6574,70.4403,70.5982,68152.0
2024-06-05 10:50:00,71.5,71.58,71.47,71.56,65747.0,70.5587,70.6376,70.5291,70.6179,65747.0
2024-06-05 11:00:00,71.6,71.81,71.59,71.62,153182.0,70.6574,70.8646,70.6475,70.6771,153182.0
2024-06-05 11:10:00,71.63,72.05,71.62,71.97,105462.0,70.687,71.1015,70.6771,71.0225,105462.0
2024-06-05 11:20:00,71.98,72.02,71.84,71.95,101098.0,71.0324,71.0719,70.8942,71.0028,101098.0
2024-06-05 11:30:00,71.98,72.07,71.93,72.02,59672.0,71.0324,71.1212,70.983,71.0719,59672.0
2024-06-05 11:40:00,72.02,72.16,71.99,72.03,108349.0,71.0719,71.21,71.0422,71.0817,108349.0
2024-06-05 11:50:00,72.05,72.08,71.94,71.99,57338.0,71.1015,71.1311,70.9929,71.0422,57338.0
2024-06-05 12:00:00,71.99,72.01,71.92,71.94,39619.0,71.0422,71.062,70.9732,70.9929,39619.0
2024-06-05 12:10:00,71.97,72.01,71.88,71.94,76953.0,71.0225,71.062,70.9337,70.9929,76953.0
2024-06-05 12:20:00,71.93,72.07,71.91,72.03,37091.0,70.983,71.1212,70.9633,71.0817,37091.0
2024-06-05 12:30:00,72.03,72.26,72.01,72.18,69305.0,71.0817,71.3087,71.062,71.2297,69305.0
2024-06-05 12:40:00,72.19,72.25,72.16,72.24,33023.0,71.2396,71.2988,71.21,71.289,33023.0
2024-06-05 12:50:00,72.25,72.31,72.24,72.24,31430.0,71.2988,71.358,71.289,71.289,31430.0
2024-06-05 13:00:00,72.24,72.37,72.19,72.31,53388.0,71.289,71.4172,71.2396,71.358,53388.0
2024-06-05 13:10:00,72.34,72.37,72.19,72.21,74339.0,71.3876,71.4172,71.2396,71.2593,74339.0
2024-06-05 13:20:00,72.21,72.28,72.05,72.27,73224.0,71.2593,71.3284,71.1015,71.3186,73224.0
2024-06-05 13:30:00,72.29,72.37,72.28,72.36,21660.0,71.3383,71.4172,71.3284,71.4074,21660.0
2024-06-05 13:40:00,72.36,72.43,72.23,72.38,42066.0,71.4074,71.4765,71.2791,71.4271,42066.0
2024-06-05 13:50:00,72.36,72.49,72.35,72.49,22219.0,71.4074,71.5357,71.3975,71.5357,22219.0
2024-06-05 14:00:00,72.47,72.54,72.39,72.48,51624.0,71.5159,71.585,71.437,71.5258,51624.0
2024-06-05 14:10:00,72.48,72.53,72.41,72.47,28183.0,71.5258,71.5751,71.4567,71.5159,28183.0
2024-06-05 14:20:00,72.49,72.57,72.42,72.57,22797.0,71.5357,71.6146,71.4666,71.6146,22797.0
2024-06-05 14:30:00,72.57,72.76,72.55,72.7,82491.0,71.6146,71.8021,71.5949,71.7429,82491.0
2024-06-05 14:40:00,72.7,72.78,72.69,72.69,49123.0,71.7429,71.8218,71.733,71.733,49123.0
2024-06-05 14:50:00,72.72,72.78,72.7,72.73,33755.0,71.7626,71.8218,71.7429,71.7725,33755.0
2024-06-05 15:00:00,72.72,72.83,72.67,72.74,69346.0,71.7626,71.8712,71.7133,71.7824,69346.0
2024-06-05 15:10:00,72.75,72.85,72.72,72.82,33875.0,71.7922,71.8909,71.7626,71.8613,33875.0
2024-06-05 15:20:00,72.8,72.84,72.64,72.66,71751.0,71.8416,71.8811,71.6837,71.7034,71751.0
2024-06-05 15:30:00,72.65,72.81,72.58,72.8,65048.0,71.6936,71.8515,71.6245,71.8416,65048.0
2024-06-05 15:40:00,72.8,72.8,72.53,72.57,84180.0,71.8416,71.8416,71.5751,71.6146,84180.0
2024-06-05 15:50:00,72.58,73.05,72.48,73.03,338053.0,71.6245,72.0883,71.5258,72.0686,338053.0
2024-06-06 09:30:00,73.17,73.22,73.03,73.21,253973.0,72.2067,72.2561,72.0686,72.2462,253973.0
2024-06-06 09:40:00,73.21,73.33,73.13,73.17,91729.0,72.2462,72.3646,72.1672,72.2067,91729.0
2024-06-06 09:50:00,73.19,73.25,72.88,72.89,133048.0,72.2264,72.2857,71.9205,71.9304,133048.0
2024-06-06 10:00:00,72.89,73.13,72.89,73.05,56533.0,71.9304,72.1672,71.9304,72.0883,56533.0
2024-06-06 10:10:00,73.07,73.15,72.98,73.08,61195.0,72.108,72.187,72.0192,72.1179,61195.0
2024-06-06 10:20:00,73.08,73.23,72.98,73.19,68598.0,72.1179,72.2659,72.0192,72.2264,68598.0
2024-06-06 10:30:00,73.16,73.17,73.01,73.09,45238.0,72.1968,72.2067,72.0488,72.1278,45238.0
2024-06-06 10:40:00,73.06,73.13,72.99,73.09,57562.0,72.0982,72.1672,72.0291,72.1278,57562.0
2024-06-06 10:50:00,73.08,73.08,72.89,72.93,30985.0,72.1179,72.1179,71.9304,71.9699,30985.0
2024-06-06 11:00:00,72.93,73.06,72.85,73.04,36731.0,71.9699,72.0982,71.8909,72.0784,36731.0
2024-06-06 11:10:00,73.03,73.04,72.95,73.01,23939.0,72.0686,72.0784,71.9896,72.0488,23939.0
2024-06-06 11:20:00,73.01,73.02,72.88,72.94,44343.0,72.0488,72.0587,71.9205,71.9797,44343.0
2024-06-06 11:30:00,72.94,72.96,72.82,72.86,37130.0,71.9797,71.9995,71.8613,71.9008,37130.0
2024-06-06 11:40:00,72.87,72.88,72.79,72.8,16120.0,71.9107,71.9205,71.8317,71.8416,16120.0
2024-06-06 11:50:00,72.84,72.91,72.78,72.8,20004.0,71.8811,71.9501,71.8218,71.8416,20004.0
2024-06-06 12:00:00,72.8,72.85,72.74,72.81,23606.0,71.8416,71.8909,71.7824,71.8515,23606.0
2024-06-06 12:10:00,72.81,72.83,72.55,72.75,69073.0,71.8515,71.8712,71.5949,71.7922,69073.0
2024-06-06 12:20:00,72.71,72.72,72.58,72.63,55589.0,71.7528,71.7626,71.6245,71.6738,55589.0
2024-06-06 12:30:00,72.63,72.64,72.44,72.55,48641.0,71.6738,71.6837,71.4863,71.5949,48641.0
2024-06-06 12:40:00,72.52,72.59,72.43,72.52,24184.0,71.5653,71.6343,71.4765,71.5653,24184.0
2024-06-06 12:50:00,72.54,72.56,72.46,72.52,23859.0,71.585,71.6047,71.5061,71.5653,23859.0
2024-06-06 13:00:00,72.47,72.67,72.46,72.57,29202.0,71.5159,71.7133,71.5061,71.6146,29202.0
2024-06-06 13:10:00,72.58,72.73,72.57,72.71,24162.0,71.6245,71.7725,71.6146,71.7528,24162.0
2024-06-06 13:20:00,72.7,72.86,72.67,72.8,317518.0,71.7429,71.9008,71.7133,71.8416,317518.0
2024-06-06 13:30:00,72.81,72.93,72.78,72.9,43076.0,71.8515,71.9699,71.8218,71.9403,43076.0
2024-06-06 13:40:00,72.9,72.91,72.74,72.78,39307.0,71.9403,71.9501,71.7824,71.8218,39307.0
2024-06-06 13:50:00,72.77,72.91,72.76,72.82,22587.0,71.812,71.9501,71.8021,71.8613,22587.0
2024-06-06 14:00:00,72.81,72.85,72.28,72.3,341211.0,71.8515,71.8909,71.3284,71.3482,341211.0
2024-06-06 14:10:00,72.29,72.62,72.21,72.57,107158.0,71.3383,71.664,71.2593,71.6146,107158.0
2024-06-06 14:20:00,72.58,72.64,72.5,72.6,22668.0,71.6245,71.6837,71.5455,71.6442,22668.0
2024-06-06 14:30:00,72.59,72.7,72.5,72.59,21739.0,71.6343,71.7429,71.5455,71.6343,21739.0
2024-06-06 14:40:00,72.63,72.81,72.63,72.8,32664.0,71.6738,71.8515,71.6738,71.8416,32664.0
2024-06-06 14:50:00,72.81,72.97,72.79,72.91,38712.0,71.8515,72.0093,71.8317,71.9501,38712.0
2024-06-06 15:00:00,72.89,72.99,72.85,72.98,43232.0,71.9304,72.0291,71.8909,72.0192,43232.0
2024-06-06 15:10:00,73.0,73.0,72.79,72.88,71244.0,72.0389,72.0389,71.8317,71.9205,71244.0
2024-06-06 15:20:00,72.87,72.98,72.75,72.94,32214.0,71.9107,72.0192,71.7922,71.9797,32214.0
2024-06-06 15:30:00,72.9,72.95,72.79,72.85,31451.0,71.9403,71.9896,71.8317,71.8909,31451.0
2024-06-06 15:40:00,72.84,73.0,72.75,72.93,71898.0,71.8811,72.0389,71.7922,71.9699,71898.0
2024-06-06 15:50:00,72.93,73.02,72.83,73.01,177472.0,71.9699,72.0587,71.8712,72.0488,177472.0
2024-06-07 09:30:00,72.55,72.55,72.07,72.2,262218.0,71.5949,71.5949,71.1212,71.2495,262218.0
2024-06-07 09:40:00,72.18,72.64,72.17,72.62,124466.0,71.2297,71.6837,71.2199,71.664,124466.0
2024-06-07 09:50:00,72.63,72.8,72.52,72.69,141026.0,71.6738,71.8416,71.5653,71.733,141026.0
2024-06-07 10:00:00,72.7,72.83,72.62,72.8,86095.0,71.7429,71.8712,71.664,71.8416,86095.0
2024-06-07 10:10:00,72.77,72.95,72.65,72.93,112644.0,71.812,71.9896,71.6936,71.9699,112644.0
2024-06-07 10:20:00,72.9,72.99,72.82,72.94,252134.0,71.9403,72.0291,71.8613,71.9797,252134.0
2024-06-07 10:30:00,72.93,73.3,72.84,73.27,109819.0,71.9699,72.335,71.8811,72.3054,109819.0
2024-06-07 10:40:00,73.27,73.66,73.27,73.56,158045.0,72.3054,72.6903,72.3054,72.5916,158045.0
2024-06-07 10:50:00,73.56,73.58,73.16,73.21,128546.0,72.5916,72.6113,72.1968,72.2462,128546.0
2024-06-07 11:00:00,73.22,73.22,72.7,72.83,101101.0,72.2561,72.2561,71.7429,71.8712,101101.0
2024-06-07 11:10:00,72.8,72.92,72.66,72.8,76730.0,71.8416,71.96,71.7034,71.8416,76730.0
2024-06-07 11:20:00,72.8,73.1,72.75,73.07,61761.0,71.8416,72.1376,71.7922,72.108,61761.0
2024-06-07 11:30:00,73.07,73.26,72.97,73.04,68492.0,72.108,72.2955,72.0093,72.0784,68492.0
2024-06-07 11:40:00,73.05,73.14,72.95,73.09,35548.0,72.0883,72.1771,71.9896,72.1278,35548.0
2024-06-07 11:50:00,73.11,73.2,73.04,73.16,24041.0,72.1475,72.2363,72.0784,72.1968,24041.0
2024-06-07 12:00:00,73.14,73.25,73.03,73.23,74936.0,72.1771,72.2857,72.0686,72.2659,74936.0
2024-06-07 12:10:00,73.23,73.33,73.18,73.32,67795.0,72.2659,72.3646,72.2166,72.3547,67795.0
2024-06-07 12:20:00,73.33,73.46,73.28,73.45,43849.0,72.3646,72.4929,72.3153,72.483,43849.0
2024-06-07 12:30:00,73.48,73.59,73.26,73.3,88506.0,72.5126,72.6212,72.2955,72.335,88506.0
2024-06-07 12:40:00,73.31,73.33,73.06,73.2,75494.0,72.3449,72.3646,72.0982,72.2363,75494.0
2024-06-07 12:50:00,73.19,73.66,73.19,73.64,94201.0,72.2264,72.6903,72.2264,72.6705,94201.0
2024-06-07 13:00:00,73.64,73.64,73.4,73.48,25218.0,72.6705,72.6705,72.4337,72.5126,25218.0
2024-06-07 13:10:00,73.48,73.63,73.42,73.61,45700.0,72.5126,72.6607,72.4534,72.6409,45700.0
2024-06-07 13:20:00,73.61,73.86,73.51,73.56,162670.0,72.6409,72.8876,72.5422,72.5916,162670.0
2024-06-07 13:30:00,73.55,73.67,73.46,73.56,50159.0,72.5817,72.7001,72.4929,72.5916,50159.0
2024-06-07 13:40:00,73.56,73.6,73.43,73.56,40167.0,72.5916,72.631,72.4633,72.5916,40167.0
2024-06-07 13:50:00,73.55,73.66,73.45,73.45,85215.0,72.5817,72.6903,72.483,72.483,85215.0
2024-06-07 14:00:00,73.45,73.45,72.7,72.8,210974.0,72.483,72.483,71.7429,71.8416,210974.0
2024-06-07 14:10:00,72.8,72.83,72.46,72.64,100876.0,71.8416,71.8712,71.5061,71.6837,100876.0
2024-06-07 14:20:00,72.63,73.07,72.62,72.98,98099.0,71.6738,72.108,71.664,72.0192,98099.0
2024-06-07 14:30:00,72.94,73.06,72.89,73.05,80916.0,71.9797,72.0982,71.9304,72.0883,80916.0
2024-06-07 14:40:00,73.03,73.26,73.03,73.19,92111.0,72.0686,72.2955,72.0686,72.2264,92111.0
2024-06-07 14:50:00,73.16,73.23,73.04,73.11,55743.0,72.1968,72.2659,72.0784,72.1475,55743.0
2024-06-07 15:00:00,73.12,73.25,72.93,72.95,113347.0,72.1574,72.2857,71.9699,71.9896,113347.0
2024-06-07 15:10:00,72.98,73.06,72.64,72.74,87306.0,72.0192,72.0982,71.6837,71.7824,87306.0
2024-06-07 15:20:00,72.74,73.03,72.6,72.97,90373.0,71.7824,72.0686,71.6442,72.0093,90373.0
2024-06-07 15:30:00,72.95,73.03,72.8,72.82,89843.0,71.9896,72.0686,71.8416,71.8613,89843.0
2024-06-07 15:40:00,72.85,72.94,72.67,72.71,75703.0,71.8909,71.9797,71.7133,71.7528,75703.0
2024-06-07 15:50:00,72.7,72.89,72.57,72.67,206393.0,71.7429,71.9304,71.6146,71.7133,206393.0
2024-06-10 09:30:00,72.3,72.34,72.13,72.19,178381.0,71.3482,71.3876,71.1804,71.2396,178381.0
2024-06-10 09:40:00,72.19,72.25,72.05,72.14,72468.0,71.2396,71.2988,71.1015,71.1903,72468.0
2024-06-10 09:50:00,72.14,72.33,72.1,72.27,72018.0,71.1903,71.3778,71.1508,71.3186,72018.0
2024-06-10 10:00:00,72.28,72.47,72.25,72.46,56484.0,71.3284,71.5159,71.2988,71.5061,56484.0
2024-06-10 10:10:00,72.47,72.47,72.29,72.35,45465.0,71.5159,71.5159,71.3383,71.3975,45465.0
2024-06-10 10:20:00,72.39,72.49,72.38,72.49,29367.0,71.437,71.5357,71.4271,71.5357,29367.0
2024-06-10 10:30:00,72.47,72.53,72.42,72.51,46958.0,71.5159,71.5751,71.4666,71.5554,46958.0
2024-06-10 10:40:00,72.52,72.58,72.41,72.53,23828.0,71.5653,71.6245,71.4567,71.5751,23828.0
2024-06-10 10:50:00,72.54,72.6,72.51,72.54,36268.0,71.585,71.6442,71.5554,71.585,36268.0
2024-06-10 11:00:00,72.56,72.69,72.55,72.68,33180.0,71.6047,71.733,71.5949,71.7232,33180.0
2024-06-10 11:10:00,72.68,72.68,72.56,72.64,25446.0,71.7232,71.7232,71.6047,71.6837,25446.0
2024-06-10 11:20:00,72.63,72.81,72.62,72.8,66862.0,71.6738,71.8515,71.664,71.8416,66862.0
2024-06-10 11:30:00,72.81,72.92,72.78,72.87,72496.0,71.8515,71.96,71.8218,71.9107,72496.0
2024-06-10 11:40:00,72.87,72.93,72.82,72.89,30986.0,71.9107,71.9699,71.8613,71.9304,30986.0
2024-06-10 11:50:00,72.9,73.07,72.86,72.9,37465.0,71.9403,72.108,71.9008,71.9403,37465.0
2024-06-10 12:00:00,72.9,72.96,72.88,72.9,17723.0,71.9403,71.9995,71.9205,71.9403,17723.0
2024-06-10 12:10:00,72.92,73.11,72.92,73.02,45302.0,71.96,72.1475,71.96,72.0587,45302.0
2024-06-10 12:20:00,73.02,73.08,72.93,73.0,65743.0,72.0587,72.1179,71.9699,72.0389,65743.0
2024-06-10 12:30:00,73.0,73.02,72.91,73.01,18456.0,72.0389,72.0587,71.9501,72.0488,18456.0
2024-06-10 12:40:00,73.0,73.08,72.94,72.98,19166.0,72.0389,72.1179,71.9797,72.0192,19166.0
2024-06-10 12:50:00,72.99,73.04,72.98,72.99,22940.0,72.0291,72.0784,72.0192,72.0291,22940.0
2024-06-10 13:00:00,72.99,72.99,72.79,72.89,42856.0,72.0291,72.0291,71.8317,71.9304,42856.0
2024-06-10 13:10:00,72.89,72.91,72.76,72.86,69216.0,71.9304,71.9501,71.8021,71.9008,69216.0
2024-06-10 13:20:00,72.88,72.92,72.77,72.78,27553.0,71.9205,71.96,71.812,71.8218,27553.0
2024-06-10 13:30:00,72.77,72.84,72.73,72.77,26561.0,71.812,71.8811,71.7725,71.812,26561.0
2024-06-10 13:40:00,72.79,73.34,72.77,73.28,77916.0,71.8317,72.3745,71.812,72.3153,77916.0
2024-06-10 13:50:00,73.29,73.3,73.13,73.16,64138.0,72.3251,72.335,72.1672,72.1968,64138.0
2024-06-10 14:00:00,73.13,73.28,73.04,73.1,57753.0,72.1672,72.3153,72.0784,72.1376,57753.0
2024-06-10 14:10:00,73.06,73.16,72.91,72.94,50968.0,72.0982,72.1968,71.9501,71.9797,50968.0
2024-06-10 14:20:00,72.92,73.02,72.81,72.86,103646.0,71.96,72.0587,71.8515,71.9008,103646.0
2024-06-10 14:30:00,72.85,73.09,72.76,73.02,58491.0,71.8909,72.1278,71.8021,72.0587,58491.0
2024-06-10 14:40:00,73.03,73.15,73.02,73.12,47206.0,72.0686,72.187,72.0587,72.1574,47206.0
2024-06-10 14:50:00,73.13,73.15,73.04,73.06,17453.0,72.1672,72.187,72.0784,72.0982,17453.0
2024-06-10 15:00:00,73.05,73.23,73.02,73.12,81631.0,72.0883,72.2659,72.0587,72.1574,81631.0
2024-06-10 15:10:00,73.11,73.45,73.11,73.26,49075.0,72.1475,72.483,72.1475,72.2955,49075.0
2024-06-10 15:20:00,73.26,73.38,73.16,73.3,36292.0,72.2955,72.4139,72.1968,72.335,36292.0
2024-06-10 15:30:00,73.28,73.28,73.09,73.09,32182.0,72.3153,72.3153,72.1278,72.1278,32182.0
2024-06-10 15:40:00,73.1,73.28,73.01,73.02,82150.0,72.1376,72.3153,72.0488,72.0587,82150.0
2024-06-10 15:50:00,73.0,73.35,72.93,73.33,314018.0,72.0389,72.3843,71.9699,72.3646,314018.0
2024-06-11 09:30:00,72.67,72.68,72.35,72.38,211659.0,71.7133,71.7232,71.3975,71.4271,211659.0
2024-06-11 09:40:00,72.36,72.41,71.81,71.85,242562.0,71.4074,71.4567,70.8646,70.9041,242562.0
2024-06-11 09:50:00,71.85,72.11,71.82,72.11,88618.0,70.9041,71.1607,70.8745,71.1607,88618.0
2024-06-11 10:00:00,72.09,72.3,72.04,72.23,101450.0,71.1409,71.3482,71.0916,71.2791,101450.0
2024-06-11 10:10:00,72.24,72.43,72.24,72.36,51918.0,71.289,71.4765,71.289,71.4074,51918.0
2024-06-11 10:20:00,72.35,72.54,72.33,72.5,39675.0,71.3975,71.585,71.3778,71.5455,39675.0
2024-06-11 10:30:00,72.49,72.59,72.45,72.58,35405.0,71.5357,71.6343,71.4962,71.6245,35405.0
2024-06-11 10:40:00,72.59,72.77,72.57,72.72,74412.0,71.6343,71.812,71.6146,71.7626,74412.0
2024-06-11 10:50:00,72.73,72.9,72.72,72.89,37906.0,71.7725,71.9403,71.7626,71.9304,37906.0
2024-06-11 11:00:00,72.91,72.92,72.67,72.71,60389.0,71.9501,71.96,71.7133,71.7528,60389.0
2024-06-11 11:10:00,72.7,72.78,72.61,72.75,16822.0,71.7429,71.8218,71.6541,71.7922,16822.0
2024-06-11 11:20:00,72.76,72.83,72.75,72.78,30836.0,71.8021,71.8712,71.7922,71.8218,30836.0
2024-06-11 11:30:00,72.83,72.93,72.75,72.78,25163.0,71.8712,71.9699,71.7922,71.8218,25163.0
2024-06-11 11:40:00,72.76,72.77,72.53,72.56,56587.0,71.8021,71.812,71.5751,71.6047,56587.0
2024-06-11 11:50:00,72.55,72.64,72.48,72.56,52527.0,71.5949,71.6837,71.5258,71.6047,52527.0
2024-06-11 12:00:00,72.54,72.62,72.48,72.57,11481.0,71.585,71.664,71.5258,71.6146,11481.0
2024-06-11 12:10:00,72.58,72.65,72.52,72.54,13206.0,71.6245,71.6936,71.5653,71.585,13206.0
2024-06-11 12:20:00,72.54,72.59,72.43,72.55,14908.0,71.585,71.6343,71.4765,71.5949,14908.0
2024-06-11 12:30:00,72.56,72.67,72.52,72.63,16373.0,71.6047,71.7133,71.5653,71.6738,16373.0
2024-06-11 12:40:00,72.64,72.73,72.62,72.62,7187.0,71.6837,71.7725,71.664,71.664,7187.0
2024-06-11 12:50:00,72.63,72.7,72.59,72.65,13791.0,71.6738,71.7429,71.6343,71.6936,13791.0
2024-06-11 13:00:00,72.66,72.94,72.49,72.8,79295.0,71.7034,71.9797,71.5357,71.8416,79295.0
2024-06-11 13:10:00,72.79,72.95,72.79,72.79,21091.0,71.8317,71.9896,71.8317,71.8317,21091.0
2024-06-11 13:20:00,72.82,72.82,72.58,72.7,27554.0,71.8613,71.8613,71.6245,71.7429,27554.0
2024-06-11 13:30:00,72.71,72.93,72.71,72.91,40541.0,71.7528,71.9699,71.7528,71.9501,40541.0
2024-06-11 13:40:00,72.93,72.94,72.78,72.93,35097.0,71.9699,71.9797,71.8218,71.9699,35097.0
2024-06-11 13:50:00,72.91,73.13,72.91,73.11,93541.0,71.9501,72.1672,71.9501,72.1475,93541.0
2024-06-11 14:00:00,73.09,73.25,73.01,73.04,45819.0,72.1278,72.2857,72.0488,72.0784,45819.0
2024-06-11 14:10:00,73.06,73.35,73.01,73.3,104259.0,72.0982,72.3843,72.0488,72.335,104259.0
2024-06-11 14:20:00,73.31,73.54,73.3,73.52,57654.0,72.3449,72.5718,72.335,72.5521,57654.0
2024-06-11 14:30:00,73.54,73.7,73.48,73.52,58952.0,72.5718,72.7297,72.5126,72.5521,58952.0
2024-06-11 14:40:00,73.52,73.67,73.43,73.58,42192.0,72.5521,72.7001,72.4633,72.6113,42192.0
2024-06-11 14:50:00,73.59,73.62,73.39,73.52,35160.0,72.6212,72.6508,72.4238,72.5521,35160.0
2024-06-11 15:00:00,73.53,73.67,73.51,73.55,38004.0,72.562,72.7001,72.5422,72.5817,38004.0
2024-06-11 15:10:00,73.53,73.54,73.41,73.44,17929.0,72.562,72.5718,72.4436,72.4732,17929.0
2024-06-11 15:20:00,73.43,73.51,73.36,73.39,20499.0,72.4633,72.5422,72.3942,72.4238,20499.0
2024-06-11 15:30:00,73.37,73.55,73.32,73.48,36129.0,72.4041,72.5817,72.3547,72.5126,36129.0
2024-06-11 15:40:00,73.49,73.55,73.3,73.31,70384.0,72.5225,72.5817,72.335,72.3449,70384.0
2024-06-11 15:50:00,73.29,73.85,73.29,73.84,182874.0,72.3251,72.8778,72.3251,72.8679,182874.0
2024-06-12 09:30:00,75.73,75.82,75.58,75.81,476783.0,74.733,74.8218,74.585,74.812,476783.0
2024-06-12 09:40:00,75.79,76.26,75.77,76.25,162378.0,74.7922,75.256,74.7725,75.2462,162378.0
2024-06-12 09:50:00,76.25,76.3,76.04,76.18,157162.0,75.2462,75.2955,75.0389,75.1771,157162.0
2024-06-12 10:00:00,76.19,76.3,76.12,76.16,97407.0,75.187,75.2955,75.1179,75.1573,97407.0
2024-06-12 10:10:00,76.18,76.5,76.15,76.45,77448.0,75.1771,75.4929,75.1475,75.4435,77448.0
2024-06-12 10:20:00,76.46,76.69,76.42,76.68,141792.0,75.4534,75.6804,75.4139,75.6705,141792.0
2024-06-12 10:30:00,76.68,76.71,76.5,76.53,142942.0,75.6705,75.7001,75.4929,75.5225,142942.0
2024-06-12 10:40:00,76.56,76.58,76.29,76.52,101300.0,75.5521,75.5718,75.2856,75.5126,101300.0
2024-06-12 10:50:00,76.52,76.52,76.23,76.35,110345.0,75.5126,75.5126,75.2264,75.3448,110345.0
2024-06-12 11:00:00,76.34,76.43,76.3,76.42,44825.0,75.335,75.4238,75.2955,75.4139,44825.0
2024-06-12 11:10:00,76.41,76.41,76.13,76.34,80818.0,75.4041,75.4041,75.1277,75.335,80818.0
2024-06-12 11:20:00,76.31,76.47,76.3,76.4,86479.0,75.3054,75.4633,75.2955,75.3942,86479.0
2024-06-12 11:30:00,76.41,76.41,76.24,76.31,91947.0,75.4041,75.4041,75.2363,75.3054,91947.0
2024-06-12 11:40:00,76.28,76.37,76.17,76.23,48068.0,75.2758,75.3646,75.1672,75.2264,48068.0
2024-06-12 11:50:00,76.21,76.34,76.12,76.28,69028.0,75.2067,75.335,75.1179,75.2758,69028.0
2024-06-12 12:00:00,76.28,76.35,76.19,76.32,33544.0,75.2758,75.3448,75.187,75.3152,33544.0
2024-06-12 12:10:00,76.31,76.33,76.17,76.22,17790.0,75.3054,75.3251,75.1672,75.2166,17790.0
2024-06-12 12:20:00,76.25,76.27,76.09,76.1,37669.0,75.2462,75.2659,75.0883,75.0981,37669.0
2024-06-12 12:30:00,76.1,76.2,76.06,76.1,32527.0,75.0981,75.1968,75.0587,75.0981,32527.0
2024-06-12 12:40:00,76.12,76.29,76.11,76.22,28727.0,75.1179,75.2856,75.108,75.2166,28727.0
2024-06-12 12:50:00,76.21,76.22,76.12,76.22,25116.0,75.2067,75.2166,75.1179,75.2166,25116.0
2024-06-12 13:00:00,76.23,76.32,76.2,76.29,45488.0,75.2264,75.3152,75.1968,75.2856,45488.0
2024-06-12 13:10:00,76.28,76.38,76.25,76.33,34214.0,75.2758,75.3745,75.2462,75.3251,34214.0
2024-06-12 13:20:00,76.35,76.46,76.32,76.33,34624.0,75.3448,75.4534,75.3152,75.3251,34624.0
2024-06-12 13:30:00,76.27,76.27,75.97,76.17,49545.0,75.2659,75.2659,74.9698,75.1672,49545.0
2024-06-12 13:40:00,76.16,76.19,76.01,76.08,79676.0,75.1573,75.187,75.0093,75.0784,79676.0
2024-06-12 13:50:00,76.07,76.19,75.99,76.14,83833.0,75.0685,75.187,74.9896,75.1376,83833.0
2024-06-12 14:00:00,76.12,76.15,75.42,75.84,385890.0,75.1179,75.1475,74.4271,74.8416,385890.0
2024-06-12 14:10:00,75.9,76.18,75.78,76.12,115493.0,74.9008,75.1771,74.7823,75.1179,115493.0
2024-06-12 14:20:00,76.11,76.23,75.99,76.18,78291.0,75.108,75.2264,74.9896,75.1771,78291.0
2024-06-12 14:30:00,76.18,76.33,75.78,76.3,136121.0,75.1771,75.3251,74.7823,75.2955,136121.0
2024-06-12 14:40:00,76.26,76.31,75.67,75.78,168546.0,75.256,75.3054,74.6738,74.7823,168546.0
2024-06-12 14:50:00,75.73,76.19,75.55,76.09,211479.0,74.733,75.187,74.5554,75.0883,211479.0
2024-06-12 15:00:00,76.1,76.42,76.08,76.3,126657.0,75.0981,75.4139,75.0784,75.2955,126657.0
2024-06-12 15:10:00,76.26,76.68,76.2,76.65,165928.0,75.256,75.6705,75.1968,75.6409,165928.0
2024-06-12 15:20:00,76.64,76.75,75.38,75.48,418778.0,75.631,75.7396,74.3876,74.4863,418778.0
2024-06-12 15:30:00,75.49,75.81,75.25,75.39,268850.0,74.4962,74.812,74.2593,74.3975,268850.0
2024-06-12 15:40:00,75.35,75.79,75.19,75.67,143866.0,74.358,74.7922,74.2001,74.6738,143866.0
2024-06-12 15:50:00,75.7,76.05,75.46,75.6,423995.0,74.7034,75.0488,74.4666,74.6047,423995.0
2024-06-13 09:30:00,76.35,76.37,76.02,76.2,269304.0,75.3448,75.3646,75.0192,75.1968,269304.0
2024-06-13 09:40:00,76.23,76.28,75.93,76.06,114261.0,75.2264,75.2758,74.9304,75.0587,114261.0
2024-06-13 09:50:00,76.07,76.14,75.77,75.86,68749.0,75.0685,75.1376,74.7725,74.8613,68749.0
2024-06-13 10:00:00,75.87,75.98,75.75,75.92,77746.0,74.8712,74.9797,74.7527,74.9205,77746.0
2024-06-13 10:10:00,75.89,75.9,75.58,75.58,91041.0,74.8909,74.9008,74.585,74.585,91041.0
2024-06-13 10:20:00,75.57,75.65,75.21,75.45,91737.0,74.5751,74.6541,74.2199,74.4567,91737.0
2024-06-13 10:30:00,75.45,75.6,75.24,75.55,74152.0,74.4567,74.6047,74.2495,74.5554,74152.0
2024-06-13 10:40:00,75.58,75.58,75.25,75.45,52904.0,74.585,74.585,74.2593,74.4567,52904.0
2024-06-13 10:50:00,75.48,75.5,75.27,75.28,41602.0,74.4863,74.506,74.2791,74.2889,41602.0
2024-06-13 11:00:00,75.27,75.46,75.13,75.43,50774.0,74.2791,74.4666,74.1409,74.437,50774.0
2024-06-13 11:10:00,75.42,75.49,75.21,75.26,29485.0,74.4271,74.4962,74.2199,74.2692,29485.0
2024-06-13 11:20:00,75.29,75.52,75.22,75.52,32463.0,74.2988,74.5258,74.2297,74.5258,32463.0
2024-06-13 11:30:00,75.51,75.69,75.51,75.59,31898.0,74.5159,74.6935,74.5159,74.5949,31898.0
2024-06-13 11:40:00,75.62,75.72,75.61,75.69,27777.0,74.6245,74.7231,74.6146,74.6935,27777.0
2024-06-13 11:50:00,75.66,75.68,75.53,75.54,19130.0,74.6639,74.6837,74.5356,74.5455,19130.0
2024-06-13 12:00:00,75.53,75.53,75.23,75.28,42185.0,74.5356,74.5356,74.2396,74.2889,42185.0
2024-06-13 12:10:00,75.29,75.37,75.08,75.15,39282.0,74.2988,74.3777,74.0916,74.1606,39282.0
2024-06-13 12:20:00,75.16,75.24,74.87,74.91,103279.0,74.1705,74.2495,73.8843,73.9238,103279.0
2024-06-13 12:30:00,74.9,75.29,74.86,75.26,36920.0,73.9139,74.2988,73.8745,74.2692,36920.0
2024-06-13 12:40:00,75.29,75.38,75.11,75.16,37871.0,74.2988,74.3876,74.1212,74.1705,37871.0
2024-06-13 12:50:00,75.18,75.42,75.16,75.34,27323.0,74.1902,74.4271,74.1705,74.3481,27323.0
2024-06-13 13:00:00,75.3,75.61,75.3,75.6,66384.0,74.3087,74.6146,74.3087,74.6047,66384.0
2024-06-13 13:10:00,75.58,75.7,75.56,75.62,26940.0,74.585,74.7034,74.5652,74.6245,26940.0
2024-06-13 13:20:00,75.62,75.83,75.6,75.74,23304.0,74.6245,74.8317,74.6047,74.7429,23304.0
2024-06-13 13:30:00,75.76,75.79,75.52,75.66,26077.0,74.7626,74.7922,74.5258,74.6639,26077.0
2024-06-13 13:40:00,75.68,75.82,75.68,75.75,57965.0,74.6837,74.8218,74.6837,74.7527,57965.0
2024-06-13 13:50:00,75.81,75.84,75.73,75.74,32569.0,74.812,74.8416,74.733,74.7429,32569.0
2024-06-13 14:00:00,75.72,75.92,75.56,75.91,41970.0,74.7231,74.9205,74.5652,74.9106,41970.0
2024-06-13 14:10:00,75.9,75.94,75.79,75.85,20378.0,74.9008,74.9402,74.7922,74.8514,20378.0
2024-06-13 14:20:00,75.88,75.96,75.86,75.92,8847.0,74.881,74.96,74.8613,74.9205,8847.0
2024-06-13 14:30:00,75.9,75.99,75.86,75.89,16511.0,74.9008,74.9896,74.8613,74.8909,16511.0
2024-06-13 14:40:00,75.93,76.05,75.92,75.94,17799.0,74.9304,75.0488,74.9205,74.9402,17799.0
2024-06-13 14:50:00,75.95,76.11,75.95,76.07,17963.0,74.9501,75.108,74.9501,75.0685,17963.0
2024-06-13 15:00:00,76.05,76.31,76.01,76.22,50783.0,75.0488,75.3054,75.0093,75.2166,50783.0
2024-06-13 15:10:00,76.22,76.25,75.97,76.17,62701.0,75.2166,75.2462,74.9698,75.1672,62701.0
2024-06-13 15:20:00,76.17,76.24,76.09,76.09,21292.0,75.1672,75.2363,75.0883,75.0883,21292.0
2024-06-13 15:30:00,76.08,76.13,75.95,76.13,30965.0,75.0784,75.1277,74.9501,75.1277,30965.0
2024-06-13 15:40:00,76.15,76.25,76.13,76.18,26039.0,75.1475,75.2462,75.1277,75.1771,26039.0
2024-06-13 15:50:00,76.2,76.41,76.02,76.04,262437.0,75.1968,75.4041,75.0192,75.0389,262437.0
2024-06-14 09:30:00,75.34,75.6,75.23,75.59,227353.0,74.3481,74.6047,74.2396,74.5949,227353.0
2024-06-14 09:40:00,75.6,75.63,75.47,75.54,107702.0,74.6047,74.6343,74.4764,74.5455,107702.0
2024-06-14 09:50:00,75.55,75.6,75.42,75.6,103606.0,74.5554,74.6047,74.4271,74.6047,103606.0
2024-06-14 10:00:00,75.54,75.58,75.06,75.11,134878.0,74.5455,74.585,74.0718,74.1212,134878.0
2024-06-14 10:10:00,75.11,75.32,74.93,75.29,84566.0,74.1212,74.3284,73.9435,74.2988,84566.0
2024-06-14 10:20:00,75.29,75.46,75.25,75.31,69504.0,74.2988,74.4666,74.2593,74.3185,69504.0
2024-06-14 10:30:00,75.32,75.33,74.88,74.94,93204.0,74.3284,74.3383,73.8942,73.9534,93204.0
2024-06-14 10:40:00,74.97,75.29,74.94,75.25,64357.0,73.983,74.2988,73.9534,74.2593,64357.0
2024-06-14 10:50:00,75.23,75.49,75.22,75.46,51939.0,74.2396,74.4962,74.2297,74.4666,51939.0
2024-06-14 11:00:00,75.45,75.53,75.24,75.3,60372.0,74.4567,74.5356,74.2495,74.3087,60372.0
2024-06-14 11:10:00,75.33,75.54,75.31,75.51,44863.0,74.3383,74.5455,74.3185,74.5159,44863.0
2024-06-14 11:20:00,75.52,75.63,75.45,75.55,89083.0,74.5258,74.6343,74.4567,74.5554,89083.0
2024-06-14 11:30:00,75.56,75.69,75.49,75.51,85080.0,74.5652,74.6935,74.4962,74.5159,85080.0
2024-06-14 11:40:00,75.52,75.52,75.14,75.16,47788.0,74.5258,74.5258,74.1508,74.1705,47788.0
2024-06-14 11:50:00,75.15,75.54,75.07,75.54,60465.0,74.1606,74.5455,74.0817,74.5455,60465.0
2024-06-14 12:00:00,75.51,75.56,75.4,75.54,41431.0,74.5159,74.5652,74.4074,74.5455,41431.0
2024-06-14 12:10:00,75.55,75.73,75.44,75.49,42095.0,74.5554,74.733,74.4468,74.4962,42095.0
2024-06-14 12:20:00,75.54,75.59,75.42,75.42,15504.0,74.5455,74.5949,74.4271,74.4271,15504.0
2024-06-14 12:30:00,75.44,75.65,75.34,75.65,18977.0,74.4468,74.6541,74.3481,74.6541,18977.0
2024-06-14 12:40:00,75.66,75.7,75.55,75.58,16521.0,74.6639,74.7034,74.5554,74.585,16521.0
2024-06-14 12:50:00,75.65,75.75,75.56,75.68,18788.0,74.6541,74.7527,74.5652,74.6837,18788.0
2024-06-14 13:00:00,75.73,75.86,75.66,75.83,21429.0,74.733,74.8613,74.6639,74.8317,21429.0
2024-06-14 13:10:00,75.83,75.97,75.77,75.8,29445.0,74.8317,74.9698,74.7725,74.8021,29445.0
2024-06-14 13:20:00,75.83,75.96,75.76,75.84,28651.0,74.8317,74.96,74.7626,74.8416,28651.0
2024-06-14 13:30:00,75.84,75.93,75.82,75.9,16543.0,74.8416,74.9304,74.8218,74.9008,16543.0
2024-06-14 13:40:00,75.89,75.91,75.72,75.76,25679.0,74.8909,74.9106,74.7231,74.7626,25679.0
2024-06-14 13:50:00,75.76,75.83,75.63,75.7,19755.0,74.7626,74.8317,74.6343,74.7034,19755.0
2024-06-14 14:00:00,75.63,75.76,75.49,75.57,35326.0,74.6343,74.7626,74.4962,74.5751,35326.0
2024-06-14 14:10:00,75.59,75.68,75.44,75.68,37627.0,74.5949,74.6837,74.4468,74.6837,37627.0
2024-06-14 14:20:00,75.68,75.87,75.62,75.74,27089.0,74.6837,74.8712,74.6245,74.7429,27089.0
2024-06-14 14:30:00,75.69,75.73,75.61,75.67,18478.0,74.6935,74.733,74.6146,74.6738,18478.0
2024-06-14 14:40:00,75.65,75.77,75.51,75.74,36525.0,74.6541,74.7725,74.5159,74.7429,36525.0
2024-06-14 14:50:00,75.77,75.93,75.66,75.82,43666.0,74.7725,74.9304,74.6639,74.8218,43666.0
2024-06-14 15:00:00,75.81,75.92,75.74,75.9,47865.0,74.812,74.9205,74.7429,74.9008,47865.0
2024-06-14 15:10:00,75.87,75.9,75.77,75.89,45434.0,74.8712,74.9008,74.7725,74.8909,45434.0
2024-06-14 15:20:00,75.9,75.97,75.84,75.91,49875.0,74.9008,74.9698,74.8416,74.9106,49875.0
2024-06-14 15:30:00,75.92,76.0,75.84,75.91,52547.0,74.9205,74.9995,74.8416,74.9106,52547.0
2024-06-14 15:40:00,75.89,75.91,75.75,75.78,53405.0,74.8909,74.9106,74.7527,74.7823,53405.0
2024-06-14 15:50:00,75.78,76.13,75.73,76.11,161831.0,74.7823,75.1277,74.733,75.108,161831.0
2024-06-17 09:30:00,75.8,75.91,75.64,75.82,205959.0,74.8021,74.9106,74.6442,74.8218,205959.0
2024-06-17 09:40:00,75.78,75.96,75.59,75.62,99494.0,74.7823,74.96,74.5949,74.6245,99494.0
2024-06-17 09:50:00,75.63,75.86,75.6,75.81,69556.0,74.6343,74.8613,74.6047,74.812,69556.0
2024-06-17 10:00:00,75.82,76.0,75.71,75.99,88868.0,74.8218,74.9995,74.7133,74.9896,88868.0
2024-06-17 10:10:00,76.0,76.13,75.95,76.08,74634.0,74.9995,75.1277,74.9501,75.0784,74634.0
2024-06-17 10:20:00,76.09,76.1,75.82,75.89,80944.0,75.0883,75.0981,74.8218,74.8909,80944.0
2024-06-17 10:30:00,75.91,76.09,75.86,76.01,42458.0,74.9106,75.0883,74.8613,75.0093,42458.0
2024-06-17 10:40:00,76.01,76.1,75.94,76.03,48072.0,75.0093,75.0981,74.9402,75.0291,48072.0
2024-06-17 10:50:00,76.03,76.17,75.97,76.15,61416.0,75.0291,75.1672,74.9698,75.1475,61416.0
2024-06-17 11:00:00,76.18,76.43,76.17,76.4,53842.0,75.1771,75.4238,75.1672,75.3942,53842.0
2024-06-17 11:10:00,76.4,76.56,76.33,76.53,54262.0,75.3942,75.5521,75.3251,75.5225,54262.0
2024-06-17 11:20:00,76.52,76.62,76.48,76.54,46776.0,75.5126,75.6113,75.4731,75.5323,46776.0
2024-06-17 11:30:00,76.55,76.56,76.4,76.44,31346.0,75.5422,75.5521,75.3942,75.4337,31346.0
2024-06-17 11:40:00,76.45,76.57,76.4,76.45,25474.0,75.4435,75.5619,75.3942,75.4435,25474.0
2024-06-17 11:50:00,76.47,76.51,76.39,76.48,14321.0,75.4633,75.5027,75.3843,75.4731,14321.0
2024-06-17 12:00:00,76.47,76.57,76.47,76.55,14124.0,75.4633,75.5619,75.4633,75.5422,14124.0
2024-06-17 12:10:00,76.53,76.7,76.53,76.69,59229.0,75.5225,75.6902,75.5225,75.6804,59229.0
2024-06-17 12:20:00,76.69,77.2,76.68,77.2,113858.0,75.6804,76.1837,75.6705,76.1837,113858.0
2024-06-17 12:30:00,77.22,77.24,77.1,77.16,68924.0,76.2034,76.2231,76.085,76.1442,68924.0
2024-06-17 12:40:00,77.14,77.37,77.09,77.36,88617.0,76.1244,76.3514,76.0751,76.3415,88617.0
2024-06-17 12:50:00,77.37,77.41,77.19,77.19,81454.0,76.3514,76.3909,76.1738,76.1738,81454.0
2024-06-17 13:00:00,77.27,77.38,77.23,77.3,33107.0,76.2527,76.3613,76.2133,76.2823,33107.0
2024-06-17 13:10:00,77.28,77.65,77.24,77.65,47831.0,76.2626,76.6277,76.2231,76.6277,47831.0
2024-06-17 13:20:00,77.66,77.68,77.54,77.6,52565.0,76.6376,76.6573,76.5192,76.5784,52565.0
2024-06-17 13:30:00,77.6,77.98,77.59,77.96,121539.0,76.5784,76.9534,76.5685,76.9337,121539.0
2024-06-17 13:40:00,77.97,78.01,77.85,77.87,59330.0,76.9435,76.983,76.8251,76.8448,59330.0
2024-06-17 13:50:00,77.91,78.09,77.9,78.06,44227.0,76.8843,77.0619,76.8744,77.0323,44227.0
2024-06-17 14:00:00,78.06,78.43,78.05,78.41,145932.0,77.0323,77.3975,77.0225,77.3777,145932.0
2024-06-17 14:10:00,78.42,78.47,78.0,78.13,140647.0,77.3876,77.4369,76.9731,77.1014,140647.0
2024-06-17 14:20:00,78.08,78.37,78.08,78.3,51652.0,77.0521,77.3383,77.0521,77.2692,51652.0
2024-06-17 14:30:00,78.29,78.35,78.24,78.29,31542.0,77.2593,77.3185,77.21,77.2593,31542.0
2024-06-17 14:40:00,78.26,78.34,78.08,78.2,59758.0,77.2297,77.3086,77.0521,77.1705,59758.0
2024-06-17 14:50:00,78.21,78.22,78.07,78.19,22544.0,77.1804,77.1902,77.0422,77.1606,22544.0
2024-06-17 15:00:00,78.18,78.18,78.08,78.17,34047.0,77.1508,77.1508,77.0521,77.1409,34047.0
2024-06-17 15:10:00,78.19,78.45,78.17,78.42,40465.0,77.1606,77.4172,77.1409,77.3876,40465.0
2024-06-17 15:20:00,78.4,78.44,78.31,78.42,35597.0,77.3679,77.4073,77.279,77.3876,35597.0
2024-06-17 15:30:00,78.38,78.41,78.24,78.29,78458.0,77.3481,77.3777,77.21,77.2593,78458.0
2024-06-17 15:40:00,78.29,78.38,78.03,78.05,53285.0,77.2593,77.3481,77.0027,77.0225,53285.0
2024-06-17 15:50:00,78.04,78.12,77.76,77.89,286329.0,77.0126,77.0915,76.7363,76.8646,286329.0
2024-06-18 09:30:00,77.89,78.31,77.87,78.19,224970.0,76.8646,77.279,76.8448,77.1606,224970.0
2024-06-18 09:40:00,78.2,78.34,78.07,78.07,187822.0,77.1705,77.3086,77.0422,77.0422,187822.0
2024-06-18 09:50:00,78.09,78.28,78.03,78.05,107530.0,77.0619,77.2494,77.0027,77.0225,107530.0
2024-06-18 10:00:00,78.06,78.2,78.02,78.18,64908.0,77.0323,77.1705,76.9929,77.1508,64908.0
2024-06-18 10:10:00,78.17,78.2,78.06,78.07,37889.0,77.1409,77.1705,77.0323,77.0422,37889.0
2024-06-18 10:20:00,78.06,78.1,77.9,78.01,58948.0,77.0323,77.0718,76.8744,76.983,58948.0
2024-06-18 10:30:00,78.0,78.23,78.0,78.1,56580.0,76.9731,77.2001,76.9731,77.0718,56580.0
2024-06-18 10:40:00,78.11,78.12,77.89,77.98,46184.0,77.0817,77.0915,76.8646,76.9534,46184.0
2024-06-18 10:50:00,77.98,77.99,77.81,77.85,34769.0,76.9534,76.9633,76.7856,76.8251,34769.0
2024-06-18 11:00:00,77.87,77.96,77.73,77.81,37291.0,76.8448,76.9337,76.7067,76.7856,37291.0
2024-06-18 11:10:00,77.83,77.86,77.71,77.79,74211.0,76.8054,76.835,76.6869,76.7659,74211.0
2024-06-18 11:20:00,77.81,77.88,77.78,77.85,18841.0,76.7856,76.8547,76.756,76.8251,18841.0
2024-06-18 11:30:00,77.84,77.97,77.81,77.95,49953.0,76.8152,76.9435,76.7856,76.9238,49953.0
2024-06-18 11:40:00,77.97,78.1,77.96,78.1,34437.0,76.9435,77.0718,76.9337,77.0718,34437.0
2024-06-18 11:50:00,78.11,78.16,78.02,78.16,35314.0,77.0817,77.131,76.9929,77.131,35314.0
2024-06-18 12:00:00,78.15,78.27,78.15,78.23,27134.0,77.1211,77.2396,77.1211,77.2001,27134.0
2024-06-18 12:10:00,78.25,78.26,78.03,78.04,44056.0,77.2198,77.2297,77.0027,77.0126,44056.0
2024-06-18 12:20:00,78.06,78.12,77.98,77.98,15604.0,77.0323,77.0915,76.9534,76.9534,15604.0
2024-06-18 12:30:00,77.98,78.04,77.93,78.02,19799.0,76.9534,77.0126,76.904,76.9929,19799.0
2024-06-18 12:40:00,78.05,78.1,77.98,78.0,15756.0,77.0225,77.0718,76.9534,76.9731,15756.0
2024-06-18 12:50:00,78.02,78.22,78.02,78.21,25856.0,76.9929,77.1902,76.9929,77.1804,25856.0
2024-06-18 13:00:00,78.18,78.21,78.02,78.19,49056.0,77.1508,77.1804,76.9929,77.1606,49056.0
2024-06-18 13:10:00,78.16,78.22,78.13,78.22,23905.0,77.131,77.1902,77.1014,77.1902,23905.0
2024-06-18 13:20:00,78.22,78.32,78.12,78.28,58007.0,77.1902,77.2889,77.0915,77.2494,58007.0
2024-06-18 13:30:00,78.27,78.39,78.2,78.3,25216.0,77.2396,77.358,77.1705,77.2692,25216.0
2024-06-18 13:40:00,78.3,78.46,78.29,78.45,45783.0,77.2692,77.4271,77.2593,77.4172,45783.0
2024-06-18 13:50:00,78.47,78.51,78.28,78.3,59397.0,77.4369,77.4764,77.2494,77.2692,59397.0
2024-06-18 14:00:00,78.29,78.29,77.87,78.18,78297.0,77.2593,77.2593,76.8448,77.1508,78297.0
2024-06-18 14:10:00,78.19,78.3,78.09,78.13,39864.0,77.1606,77.2692,77.0619,77.1014,39864.0
2024-06-18 14:20:00,78.12,78.22,78.02,78.14,41529.0,77.0915,77.1902,76.9929,77.1113,41529.0
2024-06-18 14:30:00,78.15,78.2,78.06,78.09,23886.0,77.1211,77.1705,77.0323,77.0619,23886.0
2024-06-18 14:40:00,78.12,78.19,78.1,78.15,12533.0,77.0915,77.1606,77.0718,77.1211,12533.0
2024-06-18 14:50:00,78.13,78.25,78.13,78.25,14806.0,77.1014,77.2198,77.1014,77.2198,14806.0
2024-06-18 15:00:00,78.25,78.26,77.99,78.05,43401.0,77.2198,77.2297,76.9633,77.0225,43401.0
2024-06-18 15:10:00,78.07,78.19,78.0,78.14,23125.0,77.0422,77.1606,76.9731,77.1113,23125.0
2024-06-18 15:20:00,78.15,78.27,78.14,78.21,54475.0,77.1211,77.2396,77.1113,77.1804,54475.0
2024-06-18 15:30:00,78.21,78.32,78.13,78.29,37097.0,77.1804,77.2889,77.1014,77.2593,37097.0
2024-06-18 15:40:00,78.28,78.33,78.14,78.14,79883.0,77.2494,77.2988,77.1113,77.1113,79883.0
2024-06-18 15:50:00,78.14,78.47,78.14,78.46,162410.0,77.1113,77.4369,77.1113,77.4271,162410.0
2024-06-20 09:30:00,78.84,78.84,78.57,78.78,223662.0,77.8021,77.8021,77.5356,77.7429,223662.0
2024-06-20 09:40:00,78.77,79.12,78.74,79.08,153570.0,77.733,78.0784,77.7034,78.0389,153570.0
2024-06-20 09:50:00,79.08,79.1,78.85,78.9,95005.0,78.0389,78.0586,77.8119,77.8613,95005.0
2024-06-20 10:00:00,78.91,79.0,78.69,78.7,62516.0,77.8711,77.96,77.654,77.6639,62516.0
2024-06-20 10:10:00,78.69,78.75,78.39,78.42,183225.0,77.654,77.7132,77.358,77.3876,183225.0
2024-06-20 10:20:00,78.41,78.73,78.4,78.68,84204.0,77.3777,77.6935,77.3679,77.6442,84204.0
2024-06-20 10:30:00,78.66,78.81,78.6,78.68,51213.0,77.6244,77.7725,77.5652,77.6442,51213.0
2024-06-20 10:40:00,78.7,78.7,78.51,78.54,38188.0,77.6639,77.6639,77.4764,77.506,38188.0
2024-06-20 10:50:00,78.54,78.76,78.54,78.73,39867.0,77.506,77.7231,77.506,77.6935,39867.0
2024-06-20 11:00:00,78.75,78.87,78.7,78.84,36388.0,77.7132,77.8317,77.6639,77.8021,36388.0
2024-06-20 11:10:00,78.82,78.83,78.64,78.67,25175.0,77.7823,77.7922,77.6047,77.6343,25175.0
2024-06-20 11:20:00,78.67,78.68,78.52,78.57,23496.0,77.6343,77.6442,77.4863,77.5356,23496.0
2024-06-20 11:30:00,78.55,78.67,78.52,78.59,15090.0,77.5159,77.6343,77.4863,77.5554,15090.0
2024-06-20 11:40:00,78.61,78.69,78.36,78.36,38748.0,77.5751,77.654,77.3284,77.3284,38748.0
2024-06-20 11:50:00,78.37,78.56,78.37,78.37,56623.0,77.3383,77.5258,77.3383,77.3383,56623.0
2024-06-20 12:00:00,78.36,78.47,78.34,78.38,29184.0,77.3284,77.4369,77.3086,77.3481,29184.0
2024-06-20 12:10:00,78.39,78.5,78.35,78.36,43740.0,77.358,77.4665,77.3185,77.3284,43740.0
2024-06-20 12:20:00,78.36,78.37,77.77,77.77,183513.0,77.3284,77.3383,76.7462,76.7462,183513.0
2024-06-20 12:30:00,77.76,77.77,77.36,77.56,179270.0,76.7363,76.7462,76.3415,76.5389,179270.0
2024-06-20 12:40:00,77.6,77.96,77.6,77.88,80261.0,76.5784,76.9337,76.5784,76.8547,80261.0
2024-06-20 12:50:00,77.88,78.09,77.76,77.9,84148.0,76.8547,77.0619,76.7363,76.8744,84148.0
2024-06-20 13:00:00,77.83,77.83,77.25,77.32,79436.0,76.8054,76.8054,76.233,76.3021,79436.0
2024-06-20 13:10:00,77.32,77.75,77.31,77.62,59434.0,76.3021,76.7264,76.2922,76.5981,59434.0
2024-06-20 13:20:00,77.6,77.61,77.28,77.37,56117.0,76.5784,76.5883,76.2626,76.3514,56117.0
2024-06-20 13:30:00,77.39,77.54,77.02,77.15,123135.0,76.3712,76.5192,76.006,76.1343,123135.0
2024-06-20 13:40:00,77.17,77.63,77.17,77.58,88555.0,76.1541,76.608,76.1541,76.5587,88555.0
2024-06-20 13:50:00,77.58,77.81,77.47,77.79,83233.0,76.5587,76.7856,76.4501,76.7659,83233.0
2024-06-20 14:00:00,77.78,78.18,77.78,78.11,77895.0,76.756,77.1508,76.756,77.0817,77895.0
2024-06-20 14:10:00,78.11,78.17,77.94,78.13,71837.0,77.0817,77.1409,76.9139,77.1014,71837.0
2024-06-20 14:20:00,78.11,78.27,77.99,78.23,45334.0,77.0817,77.2396,76.9633,77.2001,45334.0
2024-06-20 14:30:00,78.24,78.29,77.89,77.94,43315.0,77.21,77.2593,76.8646,76.9139,43315.0
2024-06-20 14:40:00,78.0,78.1,77.9,78.02,33074.0,76.9731,77.0718,76.8744,76.9929,33074.0
2024-06-20 14:50:00,78.03,78.06,77.85,77.87,33673.0,77.0027,77.0323,76.8251,76.8448,33673.0
2024-06-20 15:00:00,77.83,77.91,77.43,77.64,72088.0,76.8054,76.8843,76.4106,76.6179,72088.0
2024-06-20 15:10:00,77.63,77.78,77.57,77.57,37989.0,76.608,76.756,76.5488,76.5488,37989.0
2024-06-20 15:20:00,77.59,77.87,77.27,77.84,74773.0,76.5685,76.8448,76.2527,76.8152,74773.0
2024-06-20 15:30:00,77.85,78.01,77.6,77.7,77868.0,76.8251,76.983,76.5784,76.6771,77868.0
2024-06-20 15:40:00,77.71,78.02,77.71,77.79,68031.0,76.6869,76.9929,76.6869,76.7659,68031.0
2024-06-20 15:50:00,77.79,78.11,77.62,77.77,363342.0,76.7659,77.0817,76.5981,76.7462,363342.0
2024-06-21 09:30:00,77.35,77.54,77.19,77.32,252899.0,76.3317,76.5192,76.1738,76.3021,252899.0
2024-06-21 09:40:00,77.31,77.37,76.78,77.14,317663.0,76.2922,76.3514,75.7692,76.1244,317663.0
2024-06-21 09:50:00,77.15,77.2,76.81,77.11,173997.0,76.1343,76.1837,75.7988,76.0948,173997.0
2024-06-21 10:00:00,77.17,77.34,77.09,77.23,99059.0,76.1541,76.3218,76.0751,76.2133,99059.0
2024-06-21 10:10:00,77.2,77.51,77.19,77.39,94659.0,76.1837,76.4896,76.1738,76.3712,94659.0
2024-06-21 10:20:00,77.45,77.49,77.2,77.34,67863.0,76.4304,76.4698,76.1837,76.3218,67863.0
2024-06-21 10:30:00,77.3,77.35,77.12,77.18,55449.0,76.2823,76.3317,76.1047,76.1639,55449.0
2024-06-21 10:40:00,77.2,77.48,77.15,77.48,33804.0,76.1837,76.46,76.1343,76.46,33804.0
2024-06-21 10:50:00,77.45,77.57,77.27,77.54,34741.0,76.4304,76.5488,76.2527,76.5192,34741.0
2024-06-21 11:00:00,77.5,77.67,77.49,77.54,47564.0,76.4797,76.6475,76.4698,76.5192,47564.0
2024-06-21 11:10:00,77.53,77.66,77.45,77.66,37389.0,76.5093,76.6376,76.4304,76.6376,37389.0
2024-06-21 11:20:00,77.66,77.72,77.33,77.34,56073.0,76.6376,76.6968,76.3119,76.3218,56073.0
2024-06-21 11:30:00,77.35,77.49,77.19,77.37,52523.0,76.3317,76.4698,76.1738,76.3514,52523.0
2024-06-21 11:40:00,77.36,77.67,77.35,77.67,42194.0,76.3415,76.6475,76.3317,76.6475,42194.0
2024-06-21 11:50:00,77.68,77.83,77.65,77.83,56354.0,76.6573,76.8054,76.6277,76.8054,56354.0
2024-06-21 12:00:00,77.87,77.88,77.68,77.7,41241.0,76.8448,76.8547,76.6573,76.6771,41241.0
2024-06-21 12:10:00,77.71,77.84,77.69,77.8,45662.0,76.6869,76.8152,76.6672,76.7758,45662.0
2024-06-21 12:20:00,77.8,77.81,77.61,77.71,23268.0,76.7758,76.7856,76.5883,76.6869,23268.0
2024-06-21 12:30:00,77.73,77.74,77.62,77.65,37427.0,76.7067,76.7165,76.5981,76.6277,37427.0
2024-06-21 12:40:00,77.68,77.73,77.48,77.48,52920.0,76.6573,76.7067,76.46,76.46,52920.0
2024-06-21 12:50:00,77.49,77.6,77.38,77.42,45985.0,76.4698,76.5784,76.3613,76.4008,45985.0
2024-06-21 13:00:00,77.4,77.52,77.33,77.46,36018.0,76.381,76.4994,76.3119,76.4402,36018.0
2024-06-21 13:10:00,77.5,77.54,77.22,77.22,26618.0,76.4797,76.5192,76.2034,76.2034,26618.0
2024-06-21 13:20:00,77.21,77.3,77.13,77.26,32913.0,76.1935,76.2823,76.1146,76.2429,32913.0
2024-06-21 13:30:00,77.21,77.24,76.99,77.16,63238.0,76.1935,76.2231,75.9764,76.1442,63238.0
2024-06-21 13:40:00,77.2,77.2,77.07,77.16,29017.0,76.1837,76.1837,76.0554,76.1442,29017.0
2024-06-21 13:50:00,77.21,77.38,77.15,77.15,36489.0,76.1935,76.3613,76.1343,76.1343,36489.0
2024-06-21 14:00:00,77.17,77.25,77.08,77.23,36110.0,76.1541,76.233,76.0652,76.2133,36110.0
2024-06-21 14:10:00,77.23,77.44,77.19,77.39,33395.0,76.2133,76.4205,76.1738,76.3712,33395.0
2024-06-21 14:20:00,77.43,77.5,77.29,77.48,31771.0,76.4106,76.4797,76.2725,76.46,31771.0
2024-06-21 14:30:00,77.47,77.47,77.23,77.27,21938.0,76.4501,76.4501,76.2133,76.2527,21938.0
2024-06-21 14:40:00,77.29,77.36,77.23,77.23,37622.0,76.2725,76.3415,76.2133,76.2133,37622.0
2024-06-21 14:50:00,77.23,77.34,77.17,77.3,24358.0,76.2133,76.3218,76.1541,76.2823,24358.0
2024-06-21 15:00:00,77.29,77.53,77.29,77.37,32058.0,76.2725,76.5093,76.2725,76.3514,32058.0
2024-06-21 15:10:00,77.38,77.49,77.38,77.43,20117.0,76.3613,76.4698,76.3613,76.4106,20117.0
2024-06-21 15:20:00,77.37,77.48,77.33,77.33,29571.0,76.3514,76.46,76.3119,76.3119,29571.0
2024-06-21 15:30:00,77.3,77.53,77.3,77.44,34653.0,76.2823,76.5093,76.2823,76.4205,34653.0
2024-06-21 15:40:00,77.41,77.43,77.24,77.28,97694.0,76.3909,76.4106,76.2231,76.2626,97694.0
2024-06-21 15:50:00,77.29,77.69,77.21,77.22,315482.0,76.2725,76.6672,76.1935,76.2034,315482.0
2024-06-24 09:30:00,77.28,77.36,77.21,77.35,214674.0,76.2626,76.3415,76.1935,76.3317,214674.0
2024-06-24 09:40:00,77.36,77.37,77.06,77.18,161205.0,76.3415,76.3514,76.0455,76.1639,161205.0
2024-06-24 09:50:00,77.2,77.92,77.19,77.85,101706.0,76.1837,76.8942,76.1738,76.8251,101706.0
2024-06-24 10:00:00,77.85,78.41,77.85,78.39,164708.0,76.8251,77.3777,76.8251,77.358,164708.0
2024-06-24 10:10:00,78.39,78.39,77.96,78.1,102313.0,77.358,77.358,76.9337,77.0718,102313.0
2024-06-24 10:20:00,78.09,78.23,77.69,77.75,229538.0,77.0619,77.2001,76.6672,76.7264,229538.0
2024-06-24 10:30:00,77.74,78.15,77.73,78.13,96898.0,76.7165,77.1211,76.7067,77.1014,96898.0
2024-06-24 10:40:00,78.04,78.04,77.51,77.52,143987.0,77.0126,77.0126,76.4896,76.4994,143987.0
2024-06-24 10:50:00,77.51,78.02,77.45,77.99,146933.0,76.4896,76.9929,76.4304,76.9633,146933.0
2024-06-24 11:00:00,77.99,78.06,77.87,77.91,58624.0,76.9633,77.0323,76.8448,76.8843,58624.0
2024-06-24 11:10:00,77.94,78.14,77.92,78.14,35128.0,76.9139,77.1113,76.8942,77.1113,35128.0
2024-06-24 11:20:00,78.13,78.14,77.82,78.06,43594.0,77.1014,77.1113,76.7955,77.0323,43594.0
2024-06-24 11:30:00,78.06,78.11,77.94,78.08,29544.0,77.0323,77.0817,76.9139,77.0521,29544.0
2024-06-24 11:40:00,78.08,78.11,77.93,77.95,76898.0,77.0521,77.0817,76.904,76.9238,76898.0
2024-06-24 11:50:00,77.98,78.09,77.87,78.08,15154.0,76.9534,77.0619,76.8448,77.0521,15154.0
2024-06-24 12:00:00,78.06,78.1,77.88,77.94,22568.0,77.0323,77.0718,76.8547,76.9139,22568.0
2024-06-24 12:10:00,77.96,78.06,77.83,78.05,30515.0,76.9337,77.0323,76.8054,77.0225,30515.0
2024-06-24 12:20:00,78.02,78.04,77.94,77.99,10658.0,76.9929,77.0126,76.9139,76.9633,10658.0
2024-06-24 12:30:00,77.97,78.06,77.96,77.98,32204.0,76.9435,77.0323,76.9337,76.9534,32204.0
2024-06-24 12:40:00,78.0,78.02,77.78,77.88,49117.0,76.9731,76.9929,76.756,76.8547,49117.0
2024-06-24 12:50:00,77.86,77.87,77.52,77.64,35229.0,76.835,76.8448,76.4994,76.6179,35229.0
2024-06-24 13:00:00,77.61,77.7,77.21,77.31,172562.0,76.5883,76.6771,76.1935,76.2922,172562.0
2024-06-24 13:10:00,77.3,77.39,77.15,77.35,54800.0,76.2823,76.3712,76.1343,76.3317,54800.0
2024-06-24 13:20:00,77.32,77.39,77.17,77.27,45556.0,76.3021,76.3712,76.1541,76.2527,45556.0
2024-06-24 13:30:00,77.25,77.38,76.98,77.37,82086.0,76.233,76.3613,75.9666,76.3514,82086.0
2024-06-24 13:40:00,77.36,77.37,77.15,77.2,52980.0,76.3415,76.3514,76.1343,76.1837,52980.0
2024-06-24 13:50:00,77.21,77.33,77.07,77.15,31302.0,76.1935,76.3119,76.0554,76.1343,31302.0
2024-06-24 14:00:00,77.12,77.16,76.97,77.11,52470.0,76.1047,76.1442,75.9567,76.0948,52470.0
2024-06-24 14:10:00,77.06,77.11,76.9,77.06,56709.0,76.0455,76.0948,75.8876,76.0455,56709.0
2024-06-24 14:20:00,77.03,77.13,76.95,77.0,40389.0,76.0159,76.1146,75.9369,75.9863,40389.0
2024-06-24 14:30:00,77.05,77.18,76.94,77.17,24775.0,76.0356,76.1639,75.9271,76.1541,24775.0
2024-06-24 14:40:00,77.16,77.35,77.11,77.3,37116.0,76.1442,76.3317,76.0948,76.2823,37116.0
2024-06-24 14:50:00,77.34,77.41,77.2,77.26,44876.0,76.3218,76.3909,76.1837,76.2429,44876.0
2024-06-24 15:00:00,77.23,77.43,77.22,77.4,54659.0,76.2133,76.4106,76.2034,76.381,54659.0
2024-06-24 15:10:00,77.35,77.43,77.18,77.21,27304.0,76.3317,76.4106,76.1639,76.1935,27304.0
2024-06-24 15:20:00,77.2,77.31,77.14,77.26,18887.0,76.1837,76.2922,76.1244,76.2429,18887.0
2024-06-24 15:30:00,77.26,77.32,77.12,77.18,30778.0,76.2429,76.3021,76.1047,76.1639,30778.0
2024-06-24 15:40:00,77.23,77.26,76.92,76.99,50146.0,76.2133,76.2429,75.9073,75.9764,50146.0
2024-06-24 15:50:00,77.0,77.12,76.57,76.58,287588.0,75.9863,76.1047,75.5619,75.5718,287588.0
2024-06-25 09:30:00,77.12,77.14,76.81,76.88,283348.0,76.1047,76.1244,75.7988,75.8679,283348.0
2024-06-25 09:40:00,76.9,77.06,76.86,76.96,154537.0,75.8876,76.0455,75.8481,75.9468,154537.0
2024-06-25 09:50:00,76.97,77.03,76.72,76.76,66848.0,75.9567,76.0159,75.71,75.7494,66848.0
2024-06-25 10:00:00,76.7,77.1,76.7,77.03,76830.0,75.6902,76.085,75.6902,76.0159,76830.0
2024-06-25 10:10:00,77.02,77.19,76.95,77.05,62690.0,76.006,76.1738,75.9369,76.0356,62690.0
2024-06-25 10:20:00,77.07,77.15,76.99,77.11,44697.0,76.0554,76.1343,75.9764,76.0948,44697.0
2024-06-25 10:30:00,77.12,77.23,77.02,77.11,37292.0,76.1047,76.2133,76.006,76.0948,37292.0
2024-06-25 10:40:00,77.13,77.17,76.98,77.0,33677.0,76.1146,76.1541,75.9666,75.9863,33677.0
2024-06-25 10:50:00,77.05,77.06,76.89,76.98,41154.0,76.0356,76.0455,75.8777,75.9666,41154.0
2024-06-25 11:00:00,76.98,77.09,76.93,76.94,47493.0,75.9666,76.0751,75.9172,75.9271,47493.0
2024-06-25 11:10:00,76.94,77.32,76.94,77.25,99855.0,75.9271,76.3021,75.9271,76.233,99855.0
2024-06-25 11:20:00,77.26,77.3,77.07,77.15,29522.0,76.2429,76.2823,76.0554,76.1343,29522.0
2024-06-25 11:30:00,77.15,77.24,77.15,77.16,16217.0,76.1343,76.2231,76.1343,76.1442,16217.0
2024-06-25 11:40:00,77.15,77.25,77.11,77.16,20034.0,76.1343,76.233,76.0948,76.1442,20034.0
2024-06-25 11:50:00,77.15,77.29,77.15,77.27,19620.0,76.1343,76.2725,76.1343,76.2527,19620.0
2024-06-25 12:00:00,77.24,77.27,77.15,77.18,16830.0,76.2231,76.2527,76.1343,76.1639,16830.0
2024-06-25 12:10:00,77.15,77.17,76.97,77.04,20149.0,76.1343,76.1541,75.9567,76.0258,20149.0
2024-06-25 12:20:00,77.04,77.06,76.88,76.96,29877.0,76.0258,76.0455,75.8679,75.9468,29877.0
2024-06-25 12:30:00,76.94,76.94,76.71,76.83,78589.0,75.9271,75.9271,75.7001,75.8185,78589.0
2024-06-25 12:40:00,76.87,76.88,76.5,76.72,65752.0,75.858,75.8679,75.4929,75.71,65752.0
2024-06-25 12:50:00,76.71,76.77,76.55,76.67,38866.0,75.7001,75.7593,75.5422,75.6606,38866.0
2024-06-25 13:00:00,76.66,76.71,76.47,76.7,37070.0,75.6508,75.7001,75.4633,75.6902,37070.0
2024-06-25 13:10:00,76.7,76.87,76.69,76.8,25716.0,75.6902,75.858,75.6804,75.7889,25716.0
2024-06-25 13:20:00,76.81,76.99,76.8,76.98,19110.0,75.7988,75.9764,75.7889,75.9666,19110.0
2024-06-25 13:30:00,76.99,77.01,76.88,76.95,19278.0,75.9764,75.9962,75.8679,75.9369,19278.0
2024-06-25 13:40:00,76.98,77.12,76.98,77.1,20625.0,75.9666,76.1047,75.9666,76.085,20625.0
2024-06-25 13:50:00,77.12,77.18,77.03,77.11,24744.0,76.1047,76.1639,76.0159,76.0948,24744.0
2024-06-25 14:00:00,77.1,77.19,77.05,77.18,25209.0,76.085,76.1738,76.0356,76.1639,25209.0
2024-06-25 14:10:00,77.2,77.31,77.16,77.2,69456.0,76.1837,76.2922,76.1442,76.1837,69456.0
2024-06-25 14:20:00,77.23,77.48,77.17,77.48,95699.0,76.2133,76.46,76.1541,76.46,95699.0
2024-06-25 14:30:00,77.47,77.47,77.25,77.33,33992.0,76.4501,76.4501,76.233,76.3119,33992.0
2024-06-25 14:40:00,77.3,77.41,77.05,77.18,41999.0,76.2823,76.3909,76.0356,76.1639,41999.0
2024-06-25 14:50:00,77.2,77.3,77.18,77.3,22812.0,76.1837,76.2823,76.1639,76.2823,22812.0
2024-06-25 15:00:00,77.29,77.36,77.22,77.32,45614.0,76.2725,76.3415,76.2034,76.3021,45614.0
2024-06-25 15:10:00,77.29,77.43,77.24,77.35,23948.0,76.2725,76.4106,76.2231,76.3317,23948.0
2024-06-25 15:20:00,77.38,77.59,77.37,77.59,54705.0,76.3613,76.5685,76.3514,76.5685,54705.0
2024-06-25 15:30:00,77.58,77.58,77.38,77.43,46241.0,76.5587,76.5587,76.3613,76.4106,46241.0
2024-06-25 15:40:00,77.42,77.46,77.28,77.32,78148.0,76.4008,76.4402,76.2626,76.3021,78148.0
2024-06-25 15:50:00,77.29,77.63,77.19,77.46,267224.0,76.2725,76.608,76.1738,76.4402,267224.0
2024-06-26 09:30:00,76.73,76.83,76.52,76.65,190371.0,75.9381,76.0371,75.7303,75.8589,190371.0
2024-06-26 09:40:00,76.65,76.9,76.63,76.9,47053.0,75.8589,76.1064,75.8392,76.1064,47053.0
2024-06-26 09:50:00,76.91,77.03,76.79,76.88,48881.0,76.1163,76.235,75.9975,76.0866,48881.0
2024-06-26 10:00:00,76.92,77.13,76.83,77.04,38808.0,76.1262,76.334,76.0371,76.2449,38808.0
2024-06-26 10:10:00,77.05,77.11,76.96,77.07,41114.0,76.2548,76.3142,76.1657,76.2746,41114.0
2024-06-26 10:20:00,77.05,77.21,76.71,76.78,108365.0,76.2548,76.4132,75.9183,75.9876,108365.0
2024-06-26 10:30:00,76.78,76.95,76.77,76.81,35658.0,75.9876,76.1559,75.9777,76.0173,35658.0
2024-06-26 10:40:00,76.85,77.03,76.78,77.0,16676.0,76.0569,76.235,75.9876,76.2053,16676.0
2024-06-26 10:50:00,77.01,77.11,76.91,76.95,49081.0,76.2152,76.3142,76.1163,76.1559,49081.0
2024-06-26 11:00:00,76.95,77.03,76.71,76.74,50692.0,76.1559,76.235,75.9183,75.948,50692.0
2024-06-26 11:10:00,76.73,76.81,76.45,76.81,64158.0,75.9381,76.0173,75.661,76.0173,64158.0
2024-06-26 11:20:00,76.85,76.97,76.84,76.84,31983.0,76.0569,76.1756,76.047,76.047,31983.0
2024-06-26 11:30:00,76.83,76.91,76.73,76.9,28732.0,76.0371,76.1163,75.9381,76.1064,28732.0
2024-06-26 11:40:00,76.89,77.13,76.83,77.11,22104.0,76.0965,76.334,76.0371,76.3142,22104.0
2024-06-26 11:50:00,77.14,77.49,77.12,77.43,101160.0,76.3439,76.6903,76.3241,76.6309,101160.0
2024-06-26 12:00:00,77.42,77.42,77.28,77.37,30356.0,76.621,76.621,76.4824,76.5715,30356.0
2024-06-26 12:10:00,77.37,77.39,77.28,77.36,31701.0,76.5715,76.5913,76.4824,76.5616,31701.0
2024-06-26 12:20:00,77.34,77.47,77.24,77.4,56096.0,76.5418,76.6705,76.4429,76.6012,56096.0
2024-06-26 12:30:00,77.35,77.43,77.19,77.25,33129.0,76.5517,76.6309,76.3934,76.4528,33129.0
2024-06-26 12:40:00,77.25,77.31,76.97,77.02,48692.0,76.4528,76.5121,76.1756,76.2251,48692.0
2024-06-26 12:50:00,77.04,77.19,77.02,77.17,16328.0,76.2449,76.3934,76.2251,76.3736,16328.0
2024-06-26 13:00:00,77.17,77.19,77.02,77.11,32248.0,76.3736,76.3934,76.2251,76.3142,32248.0
2024-06-26 13:10:00,77.15,77.28,76.96,76.96,34425.0,76.3538,76.4824,76.1657,76.1657,34425.0
2024-06-26 13:20:00,76.96,77.09,76.88,77.09,17834.0,76.1657,76.2944,76.0866,76.2944,17834.0
2024-06-26 13:30:00,77.05,77.12,76.99,77.12,8375.0,76.2548,76.3241,76.1954,76.3241,8375.0
2024-06-26 13:40:00,77.09,77.12,77.0,77.06,16679.0,76.2944,76.3241,76.2053,76.2647,16679.0
2024-06-26 13:50:00,77.09,77.26,77.03,77.24,23024.0,76.2944,76.4627,76.235,76.4429,23024.0
2024-06-26 14:00:00,77.2,77.2,77.07,77.13,12098.0,76.4033,76.4033,76.2746,76.334,12098.0
2024-06-26 14:10:00,77.17,77.22,77.1,77.17,8640.0,76.3736,76.4231,76.3043,76.3736,8640.0
2024-06-26 14:20:00,77.15,77.25,77.1,77.18,36376.0,76.3538,76.4528,76.3043,76.3835,36376.0
2024-06-26 14:30:00,77.18,77.23,77.03,77.03,11639.0,76.3835,76.433,76.235,76.235,11639.0
2024-06-26 14:40:00,77.09,77.33,77.0,77.3,31392.0,76.2944,76.5319,76.2053,76.5022,31392.0
2024-06-26 14:50:00,77.31,77.33,77.11,77.12,72157.0,76.5121,76.5319,76.3142,76.3241,72157.0
2024-06-26 15:00:00,77.1,77.15,76.94,77.02,45824.0,76.3043,76.3538,76.146,76.2251,45824.0
2024-06-26 15:10:00,77.01,77.07,76.93,77.03,15213.0,76.2152,76.2746,76.1361,76.235,15213.0
2024-06-26 15:20:00,77.0,77.15,76.99,77.14,20731.0,76.2053,76.3538,76.1954,76.3439,20731.0
2024-06-26 15:30:00,77.14,77.25,77.07,77.18,24294.0,76.3439,76.4528,76.2746,76.3835,24294.0
2024-06-26 15:40:00,77.22,77.26,77.14,77.16,23914.0,76.4231,76.4627,76.3439,76.3637,23914.0
2024-06-26 15:50:00,77.17,77.81,77.17,77.5,336759.0,76.3736,77.007,76.3736,76.7002,336759.0
2024-06-27 09:30:00,77.41,78.01,77.41,77.99,230645.0,76.6111,77.2049,76.6111,77.1851,230645.0
2024-06-27 09:40:00,78.01,78.05,77.78,77.79,99778.0,77.2049,77.2445,76.9773,76.9872,99778.0
2024-06-27 09:50:00,77.79,77.79,77.33,77.75,153848.0,76.9872,76.9872,76.5319,76.9476,153848.0
2024-06-27 10:00:00,77.75,77.88,77.6,77.74,60954.0,76.9476,77.0763,76.7991,76.9377,60954.0
2024-06-27 10:10:00,77.74,78.1,77.74,77.81,98945.0,76.9377,77.294,76.9377,77.007,98945.0
2024-06-27 10:20:00,77.78,77.99,77.78,77.92,73629.0,76.9773,77.1851,76.9773,77.1158,73629.0
2024-06-27 10:30:00,77.94,78.0,77.82,77.99,46657.0,77.1356,77.195,77.0169,77.1851,46657.0
2024-06-27 10:40:00,77.98,78.04,77.73,77.78,44073.0,77.1752,77.2346,76.9278,76.9773,44073.0
2024-06-27 10:50:00,77.77,77.77,77.53,77.68,80056.0,76.9674,76.9674,76.7299,76.8783,80056.0
2024-06-27 11:00:00,77.67,77.71,77.47,77.54,53511.0,76.8684,76.908,76.6705,76.7398,53511.0
2024-06-27 11:10:00,77.53,77.62,77.48,77.59,44864.0,76.7299,76.8189,76.6804,76.7892,44864.0
2024-06-27 11:20:00,77.55,77.59,77.23,77.37,53256.0,76.7497,76.7892,76.433,76.5715,53256.0
2024-06-27 11:30:00,77.38,77.38,77.13,77.31,90547.0,76.5814,76.5814,76.334,76.5121,90547.0
2024-06-27 11:40:00,77.27,77.35,77.13,77.32,31688.0,76.4725,76.5517,76.334,76.522,31688.0
2024-06-27 11:50:00,77.3,77.39,77.26,77.36,61985.0,76.5022,76.5913,76.4627,76.5616,61985.0
2024-06-27 12:00:00,77.34,77.51,77.31,77.5,28588.0,76.5418,76.7101,76.5121,76.7002,28588.0
2024-06-27 12:10:00,77.5,77.61,77.49,77.53,16720.0,76.7002,76.809,76.6903,76.7299,16720.0
2024-06-27 12:20:00,77.55,77.69,77.53,77.62,19376.0,76.7497,76.8882,76.7299,76.8189,19376.0
2024-06-27 12:30:00,77.62,77.68,77.6,77.63,25640.0,76.8189,76.8783,76.7991,76.8288,25640.0
2024-06-27 12:40:00,77.65,77.72,77.54,77.62,20547.0,76.8486,76.9179,76.7398,76.8189,20547.0
2024-06-27 12:50:00,77.63,77.69,77.53,77.54,17781.0,76.8288,76.8882,76.7299,76.7398,17781.0
2024-06-27 13:00:00,77.57,77.73,77.57,77.69,16593.0,76.7695,76.9278,76.7695,76.8882,16593.0
2024-06-27 13:10:00,77.71,77.72,77.56,77.56,13165.0,76.908,76.9179,76.7596,76.7596,13165.0
2024-06-27 13:20:00,77.56,77.83,77.56,77.8,20156.0,76.7596,77.0268,76.7596,76.9971,20156.0
2024-06-27 13:30:00,77.79,77.83,77.69,77.8,16372.0,76.9872,77.0268,76.8882,76.9971,16372.0
2024-06-27 13:40:00,77.84,77.86,77.73,77.76,12046.0,77.0367,77.0565,76.9278,76.9575,12046.0
2024-06-27 13:50:00,77.75,77.75,77.59,77.61,46097.0,76.9476,76.9476,76.7892,76.809,46097.0
2024-06-27 14:00:00,77.59,77.6,77.21,77.4,68391.0,76.7892,76.7991,76.4132,76.6012,68391.0
2024-06-27 14:10:00,77.42,77.42,77.11,77.26,45309.0,76.621,76.621,76.3142,76.4627,45309.0
2024-06-27 14:20:00,77.24,77.31,77.17,77.19,26947.0,76.4429,76.5121,76.3736,76.3934,26947.0
2024-06-27 14:30:00,77.17,77.29,77.1,77.16,33630.0,76.3736,76.4923,76.3043,76.3637,33630.0
2024-06-27 14:40:00,77.16,77.32,77.1,77.31,26126.0,76.3637,76.522,76.3043,76.5121,26126.0
2024-06-27 14:50:00,77.3,77.47,77.3,77.42,24776.0,76.5022,76.6705,76.5022,76.621,24776.0
2024-06-27 15:00:00,77.44,77.51,77.39,77.49,23476.0,76.6408,76.7101,76.5913,76.6903,23476.0
2024-06-27 15:10:00,77.51,77.57,77.41,77.42,36049.0,76.7101,76.7695,76.6111,76.621,36049.0
2024-06-27 15:20:00,77.42,77.6,77.42,77.6,19419.0,76.621,76.7991,76.621,76.7991,19419.0
2024-06-27 15:30:00,77.61,77.62,77.5,77.6,37996.0,76.809,76.8189,76.7002,76.7991,37996.0
2024-06-27 15:40:00,77.61,77.65,77.46,77.52,40424.0,76.809,76.8486,76.6606,76.72,40424.0
2024-06-27 15:50:00,77.5,77.86,77.34,77.84,211121.0,76.7002,77.0565,76.5418,77.0367,211121.0
2024-06-28 09:30:00,78.11,78.44,77.91,78.42,264883.0,77.3039,77.6305,77.1059,77.6107,264883.0
2024-06-28 09:40:00,78.41,78.5,78.29,78.47,146835.0,77.6008,77.6899,77.482,77.6602,146835.0
2024-06-28 09:50:00,78.48,78.57,78.46,78.49,159368.0,77.6701,77.7591,77.6503,77.68,159368.0
2024-06-28 10:00:00,78.51,79.31,78.51,79.25,276625.0,77.6998,78.4915,77.6998,78.4321,276625.0
2024-06-28 10:10:00,79.26,79.44,79.05,79.06,180723.0,78.442,78.6202,78.2342,78.2441,180723.0
2024-06-28 10:20:00,79.07,79.34,79.05,79.12,129755.0,78.254,78.5212,78.2342,78.3035,129755.0
2024-06-28 10:30:00,79.12,79.35,79.11,79.12,57759.0,78.3035,78.5311,78.2936,78.3035,57759.0
2024-06-28 10:40:00,79.13,79.21,78.9,79.19,86205.0,78.3134,78.3925,78.0857,78.3727,86205.0
2024-06-28 10:50:00,79.18,79.18,78.53,78.73,98301.0,78.3628,78.3628,77.7195,77.9175,98301.0
2024-06-28 11:00:00,78.71,78.71,78.15,78.24,235179.0,77.8977,77.8977,77.3435,77.4325,235179.0
2024-06-28 11:10:00,78.23,78.38,78.19,78.35,104666.0,77.4226,77.5711,77.3831,77.5414,104666.0
2024-06-28 11:20:00,78.37,78.54,78.19,78.36,97185.0,77.5612,77.7294,77.3831,77.5513,97185.0
2024-06-28 11:30:00,78.35,78.56,78.31,78.56,55487.0,77.5414,77.7492,77.5018,77.7492,55487.0
2024-06-28 11:40:00,78.55,78.6,78.29,78.3,91140.0,77.7393,77.7888,77.482,77.4919,91140.0
2024-06-28 11:50:00,78.34,78.46,78.29,78.35,24928.0,77.5315,77.6503,77.482,77.5414,24928.0
2024-06-28 12:00:00,78.33,78.4,77.93,77.99,99333.0,77.5216,77.5909,77.1257,77.1851,99333.0
2024-06-28 12:10:00,77.95,78.0,77.71,77.8,130561.0,77.1455,77.195,76.908,76.9971,130561.0
2024-06-28 12:20:00,77.81,78.07,77.74,78.03,69153.0,77.007,77.2643,76.9377,77.2247,69153.0
2024-06-28 12:30:00,78.0,78.09,77.52,77.55,129404.0,77.195,77.2841,76.72,76.7497,129404.0
2024-06-28 12:40:00,77.52,77.7,77.39,77.64,126330.0,76.72,76.8981,76.5913,76.8387,126330.0
2024-06-28 12:50:00,77.66,77.77,77.58,77.77,40631.0,76.8585,76.9674,76.7793,76.9674,40631.0
2024-06-28 13:00:00,77.73,77.97,77.61,77.96,54727.0,76.9278,77.1653,76.809,77.1554,54727.0
2024-06-28 13:10:00,77.97,77.99,77.88,77.94,53981.0,77.1653,77.1851,77.0763,77.1356,53981.0
2024-06-28 13:20:00,77.93,78.03,77.74,77.74,36312.0,77.1257,77.2247,76.9377,76.9377,36312.0
2024-06-28 13:30:00,77.72,77.81,77.62,77.71,32804.0,76.9179,77.007,76.8189,76.908,32804.0
2024-06-28 13:40:00,77.71,77.71,77.56,77.61,17274.0,76.908,76.908,76.7596,76.809,17274.0
2024-06-28 13:50:00,77.64,77.67,77.55,77.63,18259.0,76.8387,76.8684,76.7497,76.8288,18259.0
2024-06-28 14:00:00,77.59,77.79,77.53,77.75,44868.0,76.7892,76.9872,76.7299,76.9476,44868.0
2024-06-28 14:10:00,77.76,77.86,77.71,77.73,19199.0,76.9575,77.0565,76.908,76.9278,19199.0
2024-06-28 14:20:00,77.72,77.72,77.29,77.37,100777.0,76.9179,76.9179,76.4923,76.5715,100777.0
2024-06-28 14:30:00,77.33,77.46,77.29,77.33,31682.0,76.5319,76.6606,76.4923,76.5319,31682.0
2024-06-28 14:40:00,77.32,77.43,77.17,77.17,61879.0,76.522,76.6309,76.3736,76.3736,61879.0
2024-06-28 14:50:00,77.2,77.31,77.18,77.22,32274.0,76.4033,76.5121,76.3835,76.4231,32274.0
2024-06-28 15:00:00,77.21,77.25,77.05,77.16,141580.0,76.4132,76.4528,76.2548,76.3637,141580.0
2024-06-28 15:10:00,77.14,77.15,77.02,77.14,115365.0,76.3439,76.3538,76.2251,76.3439,115365.0
2024-06-28 15:20:00,77.13,77.2,77.07,77.09,58511.0,76.334,76.4033,76.2746,76.2944,58511.0
2024-06-28 15:30:00,77.11,77.14,76.31,77.0,329794.0,76.3142,76.3439,75.5225,76.2053,329794.0
2024-06-28 15:40:00,76.95,77.36,76.94,77.19,153894.0,76.1559,76.5616,76.146,76.3934,153894.0
2024-06-28 15:50:00,77.18,77.35,76.66,76.81,647698.0,76.3835,76.5517,75.8688,76.0173,647698.0
2024-07-01 09:30:00,77.42,77.51,77.24,77.32,245040.0,76.621,76.7101,76.4429,76.522,245040.0
2024-07-01 09:40:00,77.33,77.37,76.87,76.91,184975.0,76.5319,76.5715,76.0767,76.1163,184975.0
2024-07-01 09:50:00,76.89,77.12,76.77,77.02,110011.0,76.0965,76.3241,75.9777,76.2251,110011.0
2024-07-01 10:00:00,77.06,77.35,77.05,77.08,122456.0,76.2647,76.5517,76.2548,76.2845,122456.0
2024-07-01 10:10:00,77.06,77.06,76.13,76.8,229752.0,76.2647,76.2647,75.3443,76.0074,229752.0
2024-07-01 10:20:00,76.82,76.92,76.62,76.86,86582.0,76.0272,76.1262,75.8293,76.0668,86582.0
2024-07-01 10:30:00,76.88,76.9,76.44,76.44,70069.0,76.0866,76.1064,75.6511,75.6511,70069.0
2024-07-01 10:40:00,76.43,76.54,76.22,76.26,49740.0,75.6412,75.7501,75.4334,75.473,49740.0
2024-07-01 10:50:00,76.3,76.54,76.11,76.46,100610.0,75.5126,75.7501,75.3245,75.6709,100610.0
2024-07-01 11:00:00,76.44,76.58,76.25,76.44,98489.0,75.6511,75.7897,75.4631,75.6511,98489.0
2024-07-01 11:10:00,76.47,76.69,76.42,76.58,62042.0,75.6808,75.8985,75.6313,75.7897,62042.0
2024-07-01 11:20:00,76.62,76.83,76.47,76.83,45862.0,75.8293,76.0371,75.6808,76.0371,45862.0
2024-07-01 11:30:00,76.81,76.83,76.59,76.67,42471.0,76.0173,76.0371,75.7996,75.8787,42471.0
2024-07-01 11:40:00,76.66,76.8,76.6,76.75,16384.0,75.8688,76.0074,75.8095,75.9579,16384.0
2024-07-01 11:50:00,76.8,76.93,76.71,76.92,66522.0,76.0074,76.1361,75.9183,76.1262,66522.0
2024-07-01 12:00:00,76.9,77.11,76.73,77.09,84725.0,76.1064,76.3142,75.9381,76.2944,84725.0
2024-07-01 12:10:00,77.12,77.23,77.01,77.17,55501.0,76.3241,76.433,76.2152,76.3736,55501.0
2024-07-01 12:20:00,77.18,77.26,77.13,77.26,91568.0,76.3835,76.4627,76.334,76.4627,91568.0
2024-07-01 12:30:00,77.23,77.29,77.15,77.25,50262.0,76.433,76.4923,76.3538,76.4528,50262.0
2024-07-01 12:40:00,77.21,77.31,77.18,77.18,36632.0,76.4132,76.5121,76.3835,76.3835,36632.0
2024-07-01 12:50:00,77.19,77.23,77.09,77.16,12131.0,76.3934,76.433,76.2944,76.3637,12131.0
2024-07-01 13:00:00,77.14,77.22,77.02,77.11,14820.0,76.3439,76.4231,76.2251,76.3142,14820.0
2024-07-01 13:10:00,77.1,77.23,77.1,77.2,36798.0,76.3043,76.433,76.3043,76.4033,36798.0
2024-07-01 13:20:00,77.21,77.25,77.0,77.24,56628.0,76.4132,76.4528,76.2053,76.4429,56628.0
2024-07-01 13:30:00,77.15,77.25,77.11,77.18,10030.0,76.3538,76.4528,76.3142,76.3835,10030.0
2024-07-01 13:40:00,77.18,77.26,77.12,77.12,27491.0,76.3835,76.4627,76.3241,76.3241,27491.0
2024-07-01 13:50:00,77.11,77.21,77.08,77.12,21816.0,76.3142,76.4132,76.2845,76.3241,21816.0
2024-07-01 14:00:00,77.06,77.19,76.96,77.17,16211.0,76.2647,76.3934,76.1657,76.3736,16211.0
2024-07-01 14:10:00,77.16,77.44,77.16,77.42,48812.0,76.3637,76.6408,76.3637,76.621,48812.0
2024-07-01 14:20:00,77.41,77.41,77.07,77.09,31041.0,76.6111,76.6111,76.2746,76.2944,31041.0
2024-07-01 14:30:00,77.05,77.13,76.96,77.1,28403.0,76.2548,76.334,76.1657,76.3043,28403.0
2024-07-01 14:40:00,77.11,77.14,76.99,77.02,12697.0,76.3142,76.3439,76.1954,76.2251,12697.0
2024-07-01 14:50:00,76.99,77.1,76.99,77.05,47890.0,76.1954,76.3043,76.1954,76.2548,47890.0
2024-07-01 15:00:00,77.05,77.19,76.96,77.14,37806.0,76.2548,76.3934,76.1657,76.3439,37806.0
2024-07-01 15:10:00,77.18,77.22,77.06,77.1,23795.0,76.3835,76.4231,76.2647,76.3043,23795.0
2024-07-01 15:20:00,77.09,77.09,76.66,76.88,77832.0,76.2944,76.2944,75.8688,76.0866,77832.0
2024-07-01 15:30:00,76.87,77.12,76.87,77.01,36025.0,76.0767,76.3241,76.0767,76.2152,36025.0
2024-07-01 15:40:00,77.04,77.1,76.98,77.06,53639.0,76.2449,76.3043,76.1855,76.2647,53639.0
2024-07-01 15:50:00,77.07,77.51,77.06,77.3,280913.0,76.2746,76.7101,76.2647,76.5022,280913.0
2024-07-02 09:30:00,76.6,77.2,76.55,77.12,281139.0,75.8095,76.4033,75.76,76.3241,281139.0
2024-07-02 09:40:00,77.15,77.4,77.11,77.19,116451.0,76.3538,76.6012,76.3142,76.3934,116451.0
2024-07-02 09:50:00,77.18,77.25,76.97,77.19,69459.0,76.3835,76.4528,76.1756,76.3934,69459.0
2024-07-02 10:00:00,77.19,77.41,76.95,77.19,177092.0,76.3934,76.6111,76.1559,76.3934,177092.0
2024-07-02 10:10:00,77.16,77.25,76.9,77.22,67047.0,76.3637,76.4528,76.1064,76.4231,67047.0
2024-07-02 10:20:00,77.23,77.26,76.98,77.26,87890.0,76.433,76.4627,76.1855,76.4627,87890.0
2024-07-02 10:30:00,77.26,77.42,77.25,77.39,37456.0,76.4627,76.621,76.4528,76.5913,37456.0
2024-07-02 10:40:00,77.41,77.49,77.16,77.34,58452.0,76.6111,76.6903,76.3637,76.5418,58452.0
2024-07-02 10:50:00,77.36,77.53,77.32,77.44,44510.0,76.5616,76.7299,76.522,76.6408,44510.0
2024-07-02 11:00:00,77.46,77.54,77.43,77.51,33392.0,76.6606,76.7398,76.6309,76.7101,33392.0
2024-07-02 11:10:00,77.52,77.56,77.39,77.42,21593.0,76.72,76.7596,76.5913,76.621,21593.0
2024-07-02 11:20:00,77.41,77.59,77.31,77.56,56735.0,76.6111,76.7892,76.5121,76.7596,56735.0
2024-07-02 11:30:00,77.6,77.72,77.54,77.71,48128.0,76.7991,76.9179,76.7398,76.908,48128.0
2024-07-02 11:40:00,77.7,77.76,77.6,77.66,40094.0,76.8981,76.9575,76.7991,76.8585,40094.0
2024-07-02 11:50:00,77.63,77.68,77.35,77.39,28442.0,76.8288,76.8783,76.5517,76.5913,28442.0
2024-07-02 12:00:00,77.4,77.41,77.26,77.3,40018.0,76.6012,76.6111,76.4627,76.5022,40018.0
2024-07-02 12:10:00,77.29,77.37,77.18,77.37,26014.0,76.4923,76.5715,76.3835,76.5715,26014.0
2024-07-02 12:20:00,77.32,77.51,77.29,77.45,19592.0,76.522,76.7101,76.4923,76.6507,19592.0
2024-07-02 12:30:00,77.46,77.49,77.38,77.4,12366.0,76.6606,76.6903,76.5814,76.6012,12366.0
2024-07-02 12:40:00,77.4,77.51,77.39,77.5,14973.0,76.6012,76.7101,76.5913,76.7002,14973.0
2024-07-02 12:50:00,77.52,77.54,77.48,77.53,14409.0,76.72,76.7398,76.6804,76.7299,14409.0
2024-07-02 13:00:00,77.53,77.81,77.5,77.8,51179.0,76.7299,77.007,76.7002,76.9971,51179.0
2024-07-02 13:10:00,77.81,77.93,77.79,77.84,91812.0,77.007,77.1257,76.9872,77.0367,91812.0
2024-07-02 13:20:00,77.86,77.91,77.82,77.82,44853.0,77.0565,77.1059,77.0169,77.0169,44853.0
2024-07-02 13:30:00,77.81,77.88,77.76,77.87,35469.0,77.007,77.0763,76.9575,77.0664,35469.0
2024-07-02 13:40:00,77.87,77.96,77.86,77.96,37465.0,77.0664,77.1554,77.0565,77.1554,37465.0
2024-07-02 13:50:00,77.96,78.15,77.96,78.09,86451.0,77.1554,77.3435,77.1554,77.2841,86451.0
2024-07-02 14:00:00,78.09,78.2,78.08,78.19,69401.0,77.2841,77.393,77.2742,77.3831,69401.0
2024-07-02 14:10:00,78.19,78.31,78.18,78.19,89634.0,77.3831,77.5018,77.3732,77.3831,89634.0
2024-07-02 14:20:00,78.2,78.34,78.18,78.28,30906.0,77.393,77.5315,77.3732,77.4721,30906.0
2024-07-02 14:30:00,78.26,78.31,78.21,78.27,18840.0,77.4523,77.5018,77.4028,77.4622,18840.0
2024-07-02 14:40:00,78.23,78.37,78.22,78.32,28057.0,77.4226,77.5612,77.4127,77.5117,28057.0
2024-07-02 14:50:00,78.33,78.38,78.23,78.23,17283.0,77.5216,77.5711,77.4226,77.4226,17283.0
2024-07-02 15:00:00,78.23,78.3,78.18,78.25,44099.0,77.4226,77.4919,77.3732,77.4424,44099.0
2024-07-02 15:10:00,78.25,78.32,78.23,78.31,26092.0,77.4424,77.5117,77.4226,77.5018,26092.0
2024-07-02 15:20:00,78.31,78.43,78.3,78.39,63383.0,77.5018,77.6206,77.4919,77.581,63383.0
2024-07-02 15:30:00,78.38,78.48,78.34,78.41,80184.0,77.5711,77.6701,77.5315,77.6008,80184.0
2024-07-02 15:40:00,78.39,78.5,78.35,78.38,91245.0,77.581,77.6899,77.5414,77.5711,91245.0
2024-07-02 15:50:00,78.36,78.82,78.33,78.82,241559.0,77.5513,78.0066,77.5216,78.0066,241559.0
2024-07-03 09:30:00,78.63,78.95,78.62,78.87,204943.0,77.8185,78.1352,77.8086,78.056,204943.0
2024-07-03 09:40:00,78.89,78.97,78.77,78.95,76870.0,78.0758,78.155,77.9571,78.1352,76870.0
2024-07-03 09:50:00,78.95,79.04,78.86,78.98,129093.0,78.1352,78.2243,78.0461,78.1649,129093.0
2024-07-03 10:00:00,79.05,79.25,78.74,79.04,201932.0,78.2342,78.4321,77.9274,78.2243,201932.0
2024-07-03 10:10:00,79.03,79.16,78.92,79.01,80399.0,78.2144,78.343,78.1055,78.1946,80399.0
2024-07-03 10:20:00,79.01,79.08,78.78,78.83,55063.0,78.1946,78.2639,77.967,78.0164,55063.0
2024-07-03 10:30:00,78.86,79.03,78.83,78.97,42908.0,78.0461,78.2144,78.0164,78.155,42908.0
2024-07-03 10:40:00,78.94,79.14,78.92,79.14,42046.0,78.1253,78.3232,78.1055,78.3232,42046.0
2024-07-03 10:50:00,79.11,79.17,79.04,79.12,52316.0,78.2936,78.3529,78.2243,78.3035,52316.0
2024-07-03 11:00:00,79.11,79.19,78.97,79.17,49035.0,78.2936,78.3727,78.155,78.3529,49035.0
2024-07-03 11:10:00,79.18,79.33,79.14,79.32,59523.0,78.3628,78.5113,78.3232,78.5014,59523.0
2024-07-03 11:20:00,79.31,79.41,79.21,79.21,51625.0,78.4915,78.5905,78.3925,78.3925,51625.0
2024-07-03 11:30:00,79.19,79.26,79.15,79.22,24008.0,78.3727,78.442,78.3331,78.4024,24008.0
2024-07-03 11:40:00,79.2,79.28,79.18,79.21,23530.0,78.3826,78.4618,78.3628,78.3925,23530.0
2024-07-03 11:50:00,79.23,79.37,79.23,79.37,40808.0,78.4123,78.5509,78.4123,78.5509,40808.0
2024-07-03 12:00:00,79.36,79.48,79.34,79.45,45567.0,78.541,78.6597,78.5212,78.6301,45567.0
2024-07-03 12:10:00,79.45,79.69,79.42,79.66,44119.0,78.6301,78.8676,78.6004,78.8379,44119.0
2024-07-03 12:20:00,79.66,79.72,79.6,79.69,70101.0,78.8379,78.8973,78.7785,78.8676,70101.0
2024-07-03 12:30:00,79.68,79.68,79.51,79.64,32821.0,78.8577,78.8577,78.6894,78.8181,32821.0
2024-07-03 12:40:00,79.63,79.65,79.45,79.53,39527.0,78.8082,78.828,78.6301,78.7092,39527.0
2024-07-03 12:50:00,79.52,79.98,79.5,79.79,168649.0,78.6993,79.1546,78.6795,78.9665,168649.0
2024-07-05 09:30:00,79.88,80.09,79.79,80.09,224498.0,79.0556,79.2634,78.9665,79.2634,224498.0
2024-07-05 09:40:00,80.06,80.13,79.7,79.85,117325.0,79.2338,79.303,78.8775,79.0259,117325.0
2024-07-05 09:50:00,79.86,80.21,79.85,80.21,72542.0,79.0358,79.3822,79.0259,79.3822,72542.0
2024-07-05 10:00:00,80.22,80.32,79.69,79.79,187393.0,79.3921,79.4911,78.8676,78.9665,187393.0
2024-07-05 10:10:00,79.78,80.02,79.6,80.01,92877.0,78.9566,79.1942,78.7785,79.1843,92877.0
2024-07-05 10:20:00,80.0,80.07,79.88,80.01,40059.0,79.1744,79.2437,79.0556,79.1843,40059.0
2024-07-05 10:30:00,80.03,80.17,79.89,80.09,93827.0,79.2041,79.3426,79.0655,79.2634,93827.0
2024-07-05 10:40:00,80.08,80.35,80.06,80.23,73186.0,79.2535,79.5208,79.2338,79.402,73186.0
2024-07-05 10:50:00,80.22,80.29,80.13,80.13,34677.0,79.3921,79.4614,79.303,79.303,34677.0
2024-07-05 11:00:00,80.14,80.37,80.02,80.3,72364.0,79.3129,79.5406,79.1942,79.4713,72364.0
2024-07-05 11:10:00,80.32,80.47,80.32,80.39,85605.0,79.4911,79.6395,79.4911,79.5603,85605.0
2024-07-05 11:20:00,80.38,80.41,80.25,80.37,44780.0,79.5505,79.5801,79.4218,79.5406,44780.0
2024-07-05 11:30:00,80.38,80.5,80.37,80.46,31125.0,79.5505,79.6692,79.5406,79.6296,31125.0
2024-07-05 11:40:00,80.48,80.69,80.47,80.66,29117.0,79.6494,79.8573,79.6395,79.8276,29117.0
2024-07-05 11:50:00,80.67,80.73,80.59,80.63,35869.0,79.8375,79.8968,79.7583,79.7979,35869.0
2024-07-05 12:00:00,80.65,80.66,80.49,80.55,35111.0,79.8177,79.8276,79.6593,79.7187,35111.0
2024-07-05 12:10:00,80.54,80.7,80.53,80.65,30364.0,79.7088,79.8672,79.6989,79.8177,30364.0
2024-07-05 12:20:00,80.65,80.74,80.6,80.67,35850.0,79.8177,79.9067,79.7682,79.8375,35850.0
2024-07-05 12:30:00,80.67,80.67,80.52,80.6,27162.0,79.8375,79.8375,79.689,79.7682,27162.0
2024-07-05 12:40:00,80.61,80.62,80.46,80.53,33901.0,79.7781,79.788,79.6296,79.6989,33901.0
2024-07-05 12:50:00,80.54,80.65,80.52,80.63,34585.0,79.7088,79.8177,79.689,79.7979,34585.0
2024-07-05 13:00:00,80.63,80.68,80.54,80.63,43725.0,79.7979,79.8474,79.7088,79.7979,43725.0
2024-07-05 13:10:00,80.64,80.7,80.61,80.69,23934.0,79.8078,79.8672,79.7781,79.8573,23934.0
2024-07-05 13:20:00,80.69,80.84,80.68,80.78,23093.0,79.8573,80.0057,79.8474,79.9463,23093.0
2024-07-05 13:30:00,80.78,80.96,80.78,80.96,31659.0,79.9463,80.1245,79.9463,80.1245,31659.0
2024-07-05 13:40:00,80.95,81.04,80.89,81.01,57843.0,80.1146,80.2036,80.0552,80.174,57843.0
2024-07-05 13:50:00,81.01,81.07,80.95,80.99,35583.0,80.174,80.2333,80.1146,80.1542,35583.0
2024-07-05 14:00:00,81.0,81.01,80.81,80.84,75961.0,80.1641,80.174,79.976,80.0057,75961.0
2024-07-05 14:10:00,80.87,81.01,80.86,80.98,24614.0,80.0354,80.174,80.0255,80.1443,24614.0
2024-07-05 14:20:00,80.98,81.01,80.85,80.85,24406.0,80.1443,80.174,80.0156,80.0156,24406.0
2024-07-05 14:30:00,80.86,80.94,80.8,80.85,49319.0,80.0255,80.1047,79.9661,80.0156,49319.0
2024-07-05 14:40:00,80.87,80.99,80.84,80.99,18992.0,80.0354,80.1542,80.0057,80.1542,18992.0
2024-07-05 14:50:00,81.0,81.03,80.96,81.0,12741.0,80.1641,80.1937,80.1245,80.1641,12741.0
2024-07-05 15:00:00,80.98,81.05,80.98,81.04,29191.0,80.1443,80.2135,80.1443,80.2036,29191.0
2024-07-05 15:10:00,81.05,81.05,80.96,80.98,23898.0,80.2135,80.2135,80.1245,80.1443,23898.0
2024-07-05 15:20:00,80.98,81.1,80.98,81.0,49261.0,80.1443,80.263,80.1443,80.1641,49261.0
2024-07-05 15:30:00,80.99,81.12,80.95,81.11,45368.0,80.1542,80.2828,80.1146,80.2729,45368.0
2024-07-05 15:40:00,81.11,81.22,81.08,81.16,105093.0,80.2729,80.3818,80.2432,80.3224,105093.0
2024-07-05 15:50:00,81.16,81.31,81.07,81.15,466207.0,80.3224,80.4709,80.2333,80.3125,466207.0
2024-07-08 09:30:00,81.48,81.73,81.39,81.56,286635.0,80.6391,80.8865,80.55,80.7183,286635.0
2024-07-08 09:40:00,81.56,81.74,81.51,81.68,128669.0,80.7183,80.8964,80.6688,80.837,128669.0
2024-07-08 09:50:00,81.69,81.8,81.62,81.7,141719.0,80.8469,80.9558,80.7777,80.8568,141719.0
2024-07-08 10:00:00,81.71,81.71,81.51,81.58,102612.0,80.8667,80.8667,80.6688,80.7381,102612.0
2024-07-08 10:10:00,81.56,81.65,81.47,81.48,57934.0,80.7183,80.8073,80.6292,80.6391,57934.0
2024-07-08 10:20:00,81.48,81.51,81.32,81.47,160714.0,80.6391,80.6688,80.4808,80.6292,160714.0
2024-07-08 10:30:00,81.49,81.5,81.22,81.37,80481.0,80.649,80.6589,80.3818,80.5302,80481.0
2024-07-08 10:40:00,81.37,81.39,81.27,81.34,54082.0,80.5302,80.55,80.4313,80.5005,54082.0
2024-07-08 10:50:00,81.34,81.35,81.23,81.34,28544.0,80.5005,80.5104,80.3917,80.5005,28544.0
2024-07-08 11:00:00,81.34,81.47,81.31,81.43,52570.0,80.5005,80.6292,80.4709,80.5896,52570.0
2024-07-08 11:10:00,81.43,81.45,81.29,81.35,25077.0,80.5896,80.6094,80.4511,80.5104,25077.0
2024-07-08 11:20:00,81.36,81.49,81.35,81.42,23490.0,80.5203,80.649,80.5104,80.5797,23490.0
2024-07-08 11:30:00,81.42,81.45,81.15,81.23,52645.0,80.5797,80.6094,80.3125,80.3917,52645.0
2024-07-08 11:40:00,81.25,81.34,81.21,81.33,42768.0,80.4115,80.5005,80.3719,80.4906,42768.0
2024-07-08 11:50:00,81.32,81.34,81.23,81.26,20321.0,80.4808,80.5005,80.3917,80.4214,20321.0
2024-07-08 12:00:00,81.29,81.29,80.96,80.96,61868.0,80.4511,80.4511,80.1245,80.1245,61868.0
2024-07-08 12:10:00,80.97,81.08,80.94,81.02,34509.0,80.1344,80.2432,80.1047,80.1838,34509.0
2024-07-08 12:20:00,81.04,81.08,80.98,81.08,25138.0,80.2036,80.2432,80.1443,80.2432,25138.0
2024-07-08 12:30:00,81.06,81.13,81.04,81.09,35076.0,80.2234,80.2927,80.2036,80.2531,35076.0
2024-07-08 12:40:00,81.12,81.14,81.07,81.14,18081.0,80.2828,80.3026,80.2333,80.3026,18081.0
2024-07-08 12:50:00,81.12,81.19,81.11,81.16,11143.0,80.2828,80.3521,80.2729,80.3224,11143.0
2024-07-08 13:00:00,81.16,81.17,81.05,81.08,19188.0,80.3224,80.3323,80.2135,80.2432,19188.0
2024-07-08 13:10:00,81.09,81.13,81.04,81.12,16145.0,80.2531,80.2927,80.2036,80.2828,16145.0
2024-07-08 13:20:00,81.13,81.21,81.1,81.21,60412.0,80.2927,80.3719,80.263,80.3719,60412.0
2024-07-08 13:30:00,81.2,81.37,81.2,81.37,58614.0,80.362,80.5302,80.362,80.5302,58614.0
2024-07-08 13:40:00,81.38,81.41,81.26,81.31,21765.0,80.5401,80.5698,80.4214,80.4709,21765.0
2024-07-08 13:50:00,81.29,81.35,81.24,81.35,10235.0,80.4511,80.5104,80.4016,80.5104,10235.0
2024-07-08 14:00:00,81.32,81.32,81.22,81.23,13592.0,80.4808,80.4808,80.3818,80.3917,13592.0
2024-07-08 14:10:00,81.24,81.32,81.23,81.31,8818.0,80.4016,80.4808,80.3917,80.4709,8818.0
2024-07-08 14:20:00,81.29,81.37,81.28,81.34,14750.0,80.4511,80.5302,80.4412,80.5005,14750.0
2024-07-08 14:30:00,81.32,81.32,81.18,81.23,16590.0,80.4808,80.4808,80.3422,80.3917,16590.0
2024-07-08 14:40:00,81.21,81.21,80.89,81.09,98119.0,80.3719,80.3719,80.0552,80.2531,98119.0
2024-07-08 14:50:00,81.1,81.28,81.08,81.23,24414.0,80.263,80.4412,80.2432,80.3917,24414.0
2024-07-08 15:00:00,81.22,81.23,81.15,81.17,16302.0,80.3818,80.3917,80.3125,80.3323,16302.0
2024-07-08 15:10:00,81.15,81.2,81.09,81.14,11441.0,80.3125,80.362,80.2531,80.3026,11441.0
2024-07-08 15:20:00,81.17,81.18,81.05,81.08,13070.0,80.3323,80.3422,80.2135,80.2432,13070.0
2024-07-08 15:30:00,81.05,81.12,81.03,81.07,10401.0,80.2135,80.2828,80.1937,80.2333,10401.0
2024-07-08 15:40:00,81.07,81.22,81.06,81.21,40662.0,80.2333,80.3818,80.2234,80.3719,40662.0
2024-07-08 15:50:00,81.21,81.47,81.2,81.4,310929.0,80.3719,80.6292,80.362,80.5599,310929.0
2024-07-09 09:30:00,81.77,81.97,81.72,81.84,196123.0,80.9261,81.124,80.8766,80.9954,196123.0
2024-07-09 09:40:00,81.83,81.9,81.75,81.85,64171.0,80.9855,81.0548,80.9063,81.0053,64171.0
2024-07-09 09:50:00,81.86,82.02,81.82,81.98,62628.0,81.0152,81.1735,80.9756,81.1339,62628.0
2024-07-09 10:00:00,81.98,82.05,81.71,81.79,76881.0,81.1339,81.2032,80.8667,80.9459,76881.0
2024-07-09 10:10:00,81.78,82.0,81.75,81.88,24485.0,80.936,81.1537,80.9063,81.035,24485.0
2024-07-09 10:20:00,81.85,81.89,81.53,81.67,102970.0,81.0053,81.0449,80.6886,80.8271,102970.0
2024-07-09 10:30:00,81.65,81.87,81.56,81.87,70616.0,80.8073,81.0251,80.7183,81.0251,70616.0
2024-07-09 10:40:00,81.87,82.05,81.84,81.94,29858.0,81.0251,81.2032,80.9954,81.0944,29858.0
2024-07-09 10:50:00,81.91,81.99,81.77,81.81,26709.0,81.0647,81.1438,80.9261,80.9657,26709.0
2024-07-09 11:00:00,81.8,81.88,81.72,81.76,22599.0,80.9558,81.035,80.8766,80.9162,22599.0
2024-07-09 11:10:00,81.77,81.79,81.65,81.72,61166.0,80.9261,80.9459,80.8073,80.8766,61166.0
2024-07-09 11:20:00,81.73,81.75,81.54,81.66,37425.0,80.8865,80.9063,80.6985,80.8172,37425.0
2024-07-09 11:30:00,81.69,81.71,81.59,81.64,19624.0,80.8469,80.8667,80.748,80.7974,19624.0
2024-07-09 11:40:00,81.67,81.82,81.65,81.81,22864.0,80.8271,80.9756,80.8073,80.9657,22864.0
2024-07-09 11:50:00,81.82,81.89,81.8,81.89,34843.0,80.9756,81.0449,80.9558,81.0449,34843.0
2024-07-09 12:00:00,81.87,81.95,81.81,81.95,25540.0,81.0251,81.1042,80.9657,81.1042,25540.0
2024-07-09 12:10:00,81.94,82.01,81.88,81.98,35304.0,81.0944,81.1636,81.035,81.1339,35304.0
2024-07-09 12:20:00,81.95,82.0,81.9,81.97,13724.0,81.1042,81.1537,81.0548,81.124,13724.0
2024-07-09 12:30:00,81.96,81.98,81.83,81.83,15858.0,81.1141,81.1339,80.9855,80.9855,15858.0
2024-07-09 12:40:00,81.84,81.88,81.71,81.73,34791.0,80.9954,81.035,80.8667,80.8865,34791.0
2024-07-09 12:50:00,81.72,81.97,81.72,81.97,33599.0,80.8766,81.124,80.8766,81.124,33599.0
2024-07-09 13:00:00,81.97,82.17,81.9,82.12,54357.0,81.124,81.322,81.0548,81.2725,54357.0
2024-07-09 13:10:00,82.14,82.15,81.61,81.72,47166.0,81.2923,81.3022,80.7678,80.8766,47166.0
2024-07-09 13:20:00,81.73,81.75,81.55,81.66,59727.0,80.8865,80.9063,80.7084,80.8172,59727.0
2024-07-09 13:30:00,81.66,81.8,81.66,81.79,19837.0,80.8172,80.9558,80.8172,80.9459,19837.0
2024-07-09 13:40:00,81.76,81.77,81.68,81.7,17898.0,80.9162,80.9261,80.837,80.8568,17898.0
2024-07-09 13:50:00,81.7,81.81,81.7,81.74,18332.0,80.8568,80.9657,80.8568,80.8964,18332.0
2024-07-09 14:00:00,81.7,81.72,81.55,81.67,34719.0,80.8568,80.8766,80.7084,80.8271,34719.0
2024-07-09 14:10:00,81.65,81.68,81.61,81.66,13626.0,80.8073,80.837,80.7678,80.8172,13626.0
2024-07-09 14:20:00,81.69,81.69,81.54,81.56,20462.0,80.8469,80.8469,80.6985,80.7183,20462.0
2024-07-09 14:30:00,81.55,81.69,81.49,81.66,47138.0,80.7084,80.8469,80.649,80.8172,47138.0
2024-07-09 14:40:00,81.66,81.73,81.58,81.68,46070.0,80.8172,80.8865,80.7381,80.837,46070.0
2024-07-09 14:50:00,81.67,81.67,81.49,81.61,26086.0,80.8271,80.8271,80.649,80.7678,26086.0
2024-07-09 15:00:00,81.62,81.62,81.49,81.55,28887.0,80.7777,80.7777,80.649,80.7084,28887.0
2024-07-09 15:10:00,81.55,81.59,81.49,81.5,14100.0,80.7084,80.748,80.649,80.6589,14100.0
2024-07-09 15:20:00,81.5,81.56,81.45,81.55,18709.0,80.6589,80.7183,80.6094,80.7084,18709.0
2024-07-09 15:30:00,81.54,81.64,81.48,81.59,33541.0,80.6985,80.7974,80.6391,80.748,33541.0
2024-07-09 15:40:00,81.63,81.65,81.52,81.63,31251.0,80.7876,80.8073,80.6787,80.7876,31251.0
2024-07-09 15:50:00,81.6,81.69,81.46,81.59,228257.0,80.7579,80.8469,80.6193,80.748,228257.0
2024-07-10 09:30:00,82.11,82.21,81.98,82.07,165206.0,81.2626,81.3616,81.1339,81.223,165206.0
2024-07-10 09:40:00,82.03,82.23,82.03,82.21,69545.0,81.1834,81.3814,81.1834,81.3616,69545.0
2024-07-10 09:50:00,82.2,82.22,82.13,82.2,94600.0,81.3517,81.3715,81.2824,81.3517,94600.0
2024-07-10 10:00:00,82.2,82.4,82.16,82.37,149243.0,81.3517,81.5496,81.3121,81.5199,149243.0
2024-07-10 10:10:00,82.36,82.4,82.2,82.26,54379.0,81.51,81.5496,81.3517,81.4111,54379.0
2024-07-10 10:20:00,82.26,82.26,82.14,82.24,29199.0,81.4111,81.4111,81.2923,81.3913,29199.0
2024-07-10 10:30:00,82.22,82.23,82.11,82.19,22484.0,81.3715,81.3814,81.2626,81.3418,22484.0
2024-07-10 10:40:00,82.18,82.22,82.1,82.18,23727.0,81.3319,81.3715,81.2527,81.3319,23727.0
2024-07-10 10:50:00,82.18,82.18,82.04,82.08,38225.0,81.3319,81.3319,81.1933,81.2329,38225.0
2024-07-10 11:00:00,82.09,82.18,81.98,82.16,84719.0,81.2428,81.3319,81.1339,81.3121,84719.0
2024-07-10 11:10:00,82.16,82.23,82.1,82.22,22766.0,81.3121,81.3814,81.2527,81.3715,22766.0
2024-07-10 11:20:00,82.22,82.38,82.19,82.38,19047.0,81.3715,81.5298,81.3418,81.5298,19047.0
2024-07-10 11:30:00,82.39,82.52,82.37,82.4,77097.0,81.5397,81.6684,81.5199,81.5496,77097.0
2024-07-10 11:40:00,82.4,82.49,82.37,82.38,30373.0,81.5496,81.6387,81.5199,81.5298,30373.0
2024-07-10 11:50:00,82.38,82.48,82.38,82.47,26489.0,81.5298,81.6288,81.5298,81.6189,26489.0
2024-07-10 12:00:00,82.48,82.57,82.46,82.51,39367.0,81.6288,81.7179,81.609,81.6585,39367.0
2024-07-10 12:10:00,82.5,82.71,82.49,82.69,25240.0,81.6486,81.8564,81.6387,81.8366,25240.0
2024-07-10 12:20:00,82.72,82.95,82.71,82.91,50149.0,81.8663,82.0939,81.8564,82.0543,50149.0
2024-07-10 12:30:00,82.94,82.97,82.83,82.88,11001.0,82.084,82.1137,81.9752,82.0247,11001.0
2024-07-10 12:40:00,82.88,83.05,82.87,83.02,45000.0,82.0247,82.1929,82.0148,82.1632,45000.0
2024-07-10 12:50:00,82.96,83.11,82.96,83.09,35477.0,82.1038,82.2523,82.1038,82.2325,35477.0
2024-07-10 13:00:00,83.09,83.28,83.06,83.17,57866.0,82.2325,82.4205,82.2028,82.3117,57866.0
2024-07-10 13:10:00,83.19,83.24,83.11,83.14,35266.0,82.3315,82.3809,82.2523,82.282,35266.0
2024-07-10 13:20:00,83.15,83.19,83.02,83.13,37221.0,82.2919,82.3315,82.1632,82.2721,37221.0
2024-07-10 13:30:00,83.13,83.17,83.06,83.14,24637.0,82.2721,82.3117,82.2028,82.282,24637.0
2024-07-10 13:40:00,83.15,83.24,83.14,83.22,42704.0,82.2919,82.3809,82.282,82.3611,42704.0
2024-07-10 13:50:00,83.23,83.33,83.22,83.3,41159.0,82.371,82.47,82.3611,82.4403,41159.0
2024-07-10 14:00:00,83.31,83.33,83.23,83.24,31744.0,82.4502,82.47,82.371,82.3809,31744.0
2024-07-10 14:10:00,83.21,83.31,83.19,83.21,17387.0,82.3512,82.4502,82.3315,82.3512,17387.0
2024-07-10 14:20:00,83.2,83.24,83.15,83.2,20828.0,82.3413,82.3809,82.2919,82.3413,20828.0
2024-07-10 14:30:00,83.21,83.31,83.2,83.28,13948.0,82.3512,82.4502,82.3413,82.4205,13948.0
2024-07-10 14:40:00,83.27,83.49,83.25,83.4,45261.0,82.4106,82.6284,82.3908,82.5393,45261.0
2024-07-10 14:50:00,83.42,83.46,83.34,83.42,23379.0,82.5591,82.5987,82.4799,82.5591,23379.0
2024-07-10 15:00:00,83.42,83.42,83.28,83.39,46963.0,82.5591,82.5591,82.4205,82.5294,46963.0
2024-07-10 15:10:00,83.38,83.42,83.34,83.41,22219.0,82.5195,82.5591,82.4799,82.5492,22219.0
2024-07-10 15:20:00,83.41,83.45,83.36,83.4,19595.0,82.5492,82.5888,82.4997,82.5393,19595.0
2024-07-10 15:30:00,83.4,83.56,83.38,83.56,60361.0,82.5393,82.6976,82.5195,82.6976,60361.0
2024-07-10 15:40:00,83.57,83.74,83.46,83.73,114084.0,82.7075,82.8758,82.5987,82.8659,114084.0
2024-07-10 15:50:00,83.71,84.13,83.69,83.95,313128.0,82.8461,83.2618,82.8263,83.0836,313128.0
2024-07-11 09:30:00,84.01,84.15,83.94,84.01,333088.0,83.143,83.2815,83.0737,83.143,333088.0
2024-07-11 09:40:00,84.01,84.25,83.91,84.08,153302.0,83.143,83.3805,83.044,83.2123,153302.0
2024-07-11 09:50:00,84.09,84.22,84.02,84.22,85443.0,83.2222,83.3508,83.1529,83.3508,85443.0
2024-07-11 10:00:00,84.25,84.4,84.13,84.15,100874.0,83.3805,83.529,83.2618,83.2815,100874.0
2024-07-11 10:10:00,84.14,84.21,83.22,83.28,246415.0,83.2716,83.3409,82.3611,82.4205,246415.0
2024-07-11 10:20:00,83.28,83.38,83.04,83.26,181542.0,82.4205,82.5195,82.183,82.4007,181542.0
2024-07-11 10:30:00,83.24,83.51,83.16,83.16,91443.0,82.3809,82.6482,82.3018,82.3018,91443.0
2024-07-11 10:40:00,83.17,83.2,82.93,83.04,146593.0,82.3117,82.3413,82.0741,82.183,146593.0
2024-07-11 10:50:00,83.04,83.19,82.64,82.68,107157.0,82.183,82.3315,81.7871,81.8267,107157.0
2024-07-11 11:00:00,82.68,82.96,82.57,82.95,143539.0,81.8267,82.1038,81.7179,82.0939,143539.0
2024-07-11 11:10:00,82.96,83.01,82.6,82.65,419574.0,82.1038,82.1533,81.7475,81.797,419574.0
2024-07-11 11:20:00,82.63,82.66,82.07,82.16,507377.0,81.7772,81.8069,81.223,81.3121,507377.0
2024-07-11 11:30:00,82.15,82.26,82.02,82.07,157165.0,81.3022,81.4111,81.1735,81.223,157165.0
2024-07-11 11:40:00,82.06,82.23,81.76,82.1,211600.0,81.2131,81.3814,80.9162,81.2527,211600.0
2024-07-11 11:50:00,82.1,82.14,81.84,81.89,64857.0,81.2527,81.2923,80.9954,81.0449,64857.0
2024-07-11 12:00:00,81.89,82.09,81.65,82.07,127932.0,81.0449,81.2428,80.8073,81.223,127932.0
2024-07-11 12:10:00,82.07,82.19,81.82,81.85,91229.0,81.223,81.3418,80.9756,81.0053,91229.0
2024-07-11 12:20:00,81.84,82.11,81.74,82.1,59898.0,80.9954,81.2626,80.8964,81.2527,59898.0
2024-07-11 12:30:00,82.08,82.35,82.06,82.19,82576.0,81.2329,81.5001,81.2131,81.3418,82576.0
2024-07-11 12:40:00,82.17,82.3,81.7,81.71,67869.0,81.322,81.4506,80.8568,80.8667,67869.0
2024-07-11 12:50:00,81.75,81.86,81.56,81.74,107534.0,80.9063,81.0152,80.7183,80.8964,107534.0
2024-07-11 13:00:00,81.74,81.84,81.52,81.84,108403.0,80.8964,80.9954,80.6787,80.9954,108403.0
2024-07-11 13:10:00,81.83,82.04,81.63,81.96,40271.0,80.9855,81.1933,80.7876,81.1141,40271.0
2024-07-11 13:20:00,81.98,82.06,81.76,82.04,23174.0,81.1339,81.2131,80.9162,81.1933,23174.0
2024-07-11 13:30:00,82.02,82.02,81.7,81.7,23163.0,81.1735,81.1735,80.8568,80.8568,23163.0
2024-07-11 13:40:00,81.7,81.83,81.49,81.54,55201.0,80.8568,80.9855,80.649,80.6985,55201.0
2024-07-11 13:50:00,81.54,81.62,81.48,81.54,74846.0,80.6985,80.7777,80.6391,80.6985,74846.0
2024-07-11 14:00:00,81.55,81.68,81.48,81.62,92705.0,80.7084,80.837,80.6391,80.7777,92705.0
2024-07-11 14:10:00,81.61,81.85,81.56,81.81,11977.0,80.7678,81.0053,80.7183,80.9657,11977.0
2024-07-11 14:20:00,81.81,81.95,81.63,81.67,24914.0,80.9657,81.1042,80.7876,80.8271,24914.0
2024-07-11 14:30:00,81.67,82.14,81.66,82.08,31312.0,80.8271,81.2923,80.8172,81.2329,31312.0
2024-07-11 14:40:00,82.07,82.14,81.91,81.92,41363.0,81.223,81.2923,81.0647,81.0746,41363.0
2024-07-11 14:50:00,81.96,82.11,81.95,82.04,12269.0,81.1141,81.2626,81.1042,81.1933,12269.0
2024-07-11 15:00:00,82.07,82.22,82.04,82.09,64593.0,81.223,81.3715,81.1933,81.2428,64593.0
2024-07-11 15:10:00,82.11,82.14,81.96,82.06,75086.0,81.2626,81.2923,81.1141,81.2131,75086.0
2024-07-11 15:20:00,82.02,82.06,81.79,81.79,30274.0,81.1735,81.2131,80.9459,80.9459,30274.0
2024-07-11 15:30:00,81.81,82.24,81.81,82.2,40417.0,80.9657,81.3913,80.9657,81.3517,40417.0
2024-07-11 15:40:00,82.19,82.2,81.85,82.06,44977.0,81.3418,81.3517,81.0053,81.2131,44977.0
2024-07-11 15:50:00,82.04,82.17,81.74,81.74,296037.0,81.1933,81.322,80.8964,80.8964,296037.0
2024-07-12 09:30:00,82.21,82.35,82.05,82.32,425970.0,81.3616,81.5001,81.2032,81.4704,425970.0
2024-07-12 09:40:00,82.31,82.48,82.13,82.45,110661.0,81.4605,81.6288,81.2824,81.5991,110661.0
2024-07-12 09:50:00,82.49,82.84,82.42,82.76,207787.0,81.6387,81.9851,81.5694,81.9059,207787.0
2024-07-12 10:00:00,82.78,83.09,82.65,83.03,180655.0,81.9257,82.2325,81.797,82.1731,180655.0
2024-07-12 10:10:00,83.03,83.19,83.02,83.18,135861.0,82.1731,82.3315,82.1632,82.3216,135861.0
2024-07-12 10:20:00,83.15,83.2,82.94,83.16,103887.0,82.2919,82.3413,82.084,82.3018,103887.0
2024-07-12 10:30:00,83.15,83.58,83.12,83.57,129408.0,82.2919,82.7174,82.2622,82.7075,129408.0
2024-07-12 10:40:00,83.56,83.8,83.54,83.8,113383.0,82.6976,82.9352,82.6778,82.9352,113383.0
2024-07-12 10:50:00,83.81,83.84,83.72,83.76,34264.0,82.9451,82.9747,82.856,82.8956,34264.0
2024-07-12 11:00:00,83.81,84.0,83.7,83.93,60179.0,82.9451,83.1331,82.8362,83.0638,60179.0
2024-07-12 11:10:00,83.94,84.0,83.82,83.83,44409.0,83.0737,83.1331,82.955,82.9648,44409.0
2024-07-12 11:20:00,83.81,84.01,83.78,84.01,49327.0,82.9451,83.143,82.9154,83.143,49327.0
2024-07-12 11:30:00,84.01,84.02,83.83,83.93,97706.0,83.143,83.1529,82.9648,83.0638,97706.0
2024-07-12 11:40:00,83.95,84.03,83.92,83.99,47667.0,83.0836,83.1628,83.0539,83.1232,47667.0
2024-07-12 11:50:00,84.0,84.02,83.57,83.59,115545.0,83.1331,83.1529,82.7075,82.7273,115545.0
2024-07-12 12:00:00,83.57,83.7,83.32,83.36,117478.0,82.7075,82.8362,82.4601,82.4997,117478.0
2024-07-12 12:10:00,83.37,83.57,83.31,83.51,116849.0,82.5096,82.7075,82.4502,82.6482,116849.0
2024-07-12 12:20:00,83.51,83.6,83.46,83.54,16046.0,82.6482,82.7372,82.5987,82.6778,16046.0
2024-07-12 12:30:00,83.53,83.69,83.43,83.64,55127.0,82.6679,82.8263,82.569,82.7768,55127.0
2024-07-12 12:40:00,83.61,83.68,83.59,83.61,17759.0,82.7471,82.8164,82.7273,82.7471,17759.0
2024-07-12 12:50:00,83.63,83.98,83.62,83.97,30358.0,82.7669,83.1133,82.757,83.1034,30358.0
2024-07-12 13:00:00,83.95,83.99,83.93,83.98,37072.0,83.0836,83.1232,83.0638,83.1133,37072.0
2024-07-12 13:10:00,83.98,84.16,83.98,84.11,50894.0,83.1133,83.2914,83.1133,83.242,50894.0
2024-07-12 13:20:00,84.13,84.32,84.12,84.32,107546.0,83.2618,83.4498,83.2519,83.4498,107546.0
2024-07-12 13:30:00,84.28,84.53,84.25,84.51,143713.0,83.4102,83.6576,83.3805,83.6378,143713.0
2024-07-12 13:40:00,84.51,84.85,84.44,84.85,81923.0,83.6378,83.9743,83.5686,83.9743,81923.0
2024-07-12 13:50:00,84.84,84.87,84.57,84.59,44279.0,83.9644,83.9941,83.6972,83.717,44279.0
2024-07-12 14:00:00,84.57,84.71,84.44,84.66,46401.0,83.6972,83.8358,83.5686,83.7863,46401.0
2024-07-12 14:10:00,84.71,84.75,84.62,84.65,36428.0,83.8358,83.8754,83.7467,83.7764,36428.0
2024-07-12 14:20:00,84.64,84.65,84.4,84.57,53805.0,83.7665,83.7764,83.529,83.6972,53805.0
2024-07-12 14:30:00,84.57,84.59,84.47,84.59,8255.0,83.6972,83.717,83.5982,83.717,8255.0
2024-07-12 14:40:00,84.59,84.64,84.53,84.61,22830.0,83.717,83.7665,83.6576,83.7368,22830.0
2024-07-12 14:50:00,84.58,84.7,84.5,84.69,42588.0,83.7071,83.8259,83.6279,83.816,42588.0
2024-07-12 15:00:00,84.67,84.69,84.57,84.58,15894.0,83.7962,83.816,83.6972,83.7071,15894.0
2024-07-12 15:10:00,84.59,84.6,84.41,84.47,27338.0,83.717,83.7269,83.5389,83.5982,27338.0
2024-07-12 15:20:00,84.47,84.51,84.38,84.48,64751.0,83.5982,83.6378,83.5092,83.6081,64751.0
2024-07-12 15:30:00,84.48,84.48,83.74,83.85,215244.0,83.6081,83.6081,82.8758,82.9846,215244.0
2024-07-12 15:40:00,83.86,83.86,83.25,83.3,203731.0,82.9945,82.9945,82.3908,82.4403,203731.0
2024-07-12 15:50:00,83.29,83.4,82.79,83.22,620237.0,82.4304,82.5393,81.9356,82.3611,620237.0
2024-07-15 09:30:00,84.12,84.43,84.07,84.42,267935.0,83.2519,83.5587,83.2024,83.5488,267935.0
2024-07-15 09:40:00,84.43,84.47,83.83,84.06,163889.0,83.5587,83.5982,82.9648,83.1925,163889.0
2024-07-15 09:50:00,84.05,84.2,83.86,84.08,505086.0,83.1826,83.331,82.9945,83.2123,505086.0
2024-07-15 10:00:00,84.07,84.44,84.07,84.39,840287.0,83.2024,83.5686,83.2024,83.5191,840287.0
2024-07-15 10:10:00,84.39,84.42,84.22,84.36,502326.0,83.5191,83.5488,83.3508,83.4894,502326.0
2024-07-15 10:20:00,84.35,84.46,84.31,84.43,738979.0,83.4795,83.5883,83.4399,83.5587,738979.0
2024-07-15 10:30:00,84.42,84.68,84.4,84.56,890086.0,83.5488,83.8061,83.529,83.6873,890086.0
2024-07-15 10:40:00,84.58,84.67,84.56,84.66,172481.0,83.7071,83.7962,83.6873,83.7863,172481.0
2024-07-15 10:50:00,84.67,84.9,84.66,84.85,92921.0,83.7962,84.0238,83.7863,83.9743,92921.0
2024-07-15 11:00:00,84.88,85.1,84.82,85.02,121814.0,84.004,84.2217,83.9446,84.1426,121814.0
2024-07-15 11:10:00,85.03,85.3,85.02,85.28,54718.0,84.1525,84.4197,84.1426,84.3999,54718.0
2024-07-15 11:20:00,85.28,85.36,84.87,84.89,87163.0,84.3999,84.4791,83.9941,84.0139,87163.0
2024-07-15 11:30:00,84.87,85.02,84.67,85.0,84132.0,83.9941,84.1426,83.7962,84.1228,84132.0
2024-07-15 11:40:00,85.02,85.06,84.62,84.79,55181.0,84.1426,84.1822,83.7467,83.9149,55181.0
2024-07-15 11:50:00,84.79,84.93,84.71,84.91,27309.0,83.9149,84.0535,83.8358,84.0337,27309.0
2024-07-15 12:00:00,84.89,84.89,84.54,84.61,54317.0,84.0139,84.0139,83.6675,83.7368,54317.0
2024-07-15 12:10:00,84.61,84.61,84.27,84.3,216245.0,83.7368,83.7368,83.4003,83.43,216245.0
2024-07-15 12:20:00,84.28,84.57,84.18,84.5,159852.0,83.4102,83.6972,83.3112,83.6279,159852.0
2024-07-15 12:30:00,84.48,84.48,84.34,84.44,35211.0,83.6081,83.6081,83.4696,83.5686,35211.0
2024-07-15 12:40:00,84.39,84.62,84.23,84.3,157833.0,83.5191,83.7467,83.3607,83.43,157833.0
2024-07-15 12:50:00,84.33,84.47,84.21,84.37,74995.0,83.4597,83.5982,83.3409,83.4993,74995.0
2024-07-15 13:00:00,84.36,84.37,83.83,84.22,272470.0,83.4894,83.4993,82.9648,83.3508,272470.0
2024-07-15 13:10:00,84.22,84.23,83.92,84.14,181848.0,83.3508,83.3607,83.0539,83.2716,181848.0
2024-07-15 13:20:00,84.12,84.32,83.9,83.98,133906.0,83.2519,83.4498,83.0341,83.1133,133906.0
2024-07-15 13:30:00,83.92,83.95,83.54,83.68,130884.0,83.0539,83.0836,82.6778,82.8164,130884.0
2024-07-15 13:40:00,83.72,83.8,83.57,83.64,44651.0,82.856,82.9352,82.7075,82.7768,44651.0
2024-07-15 13:50:00,83.67,83.91,83.64,83.68,62486.0,82.8065,83.044,82.7768,82.8164,62486.0
2024-07-15 14:00:00,83.68,83.76,83.59,83.72,34325.0,82.8164,82.8956,82.7273,82.856,34325.0
2024-07-15 14:10:00,83.75,83.8,83.53,83.6,44451.0,82.8857,82.9352,82.6679,82.7372,44451.0
2024-07-15 14:20:00,83.67,84.03,83.66,84.02,48835.0,82.8065,83.1628,82.7966,83.1529,48835.0
2024-07-15 14:30:00,84.01,84.33,83.97,84.08,106059.0,83.143,83.4597,83.1034,83.2123,106059.0
2024-07-15 14:40:00,84.08,84.16,83.96,84.09,34285.0,83.2123,83.2914,83.0935,83.2222,34285.0
2024-07-15 14:50:00,84.08,84.21,83.99,84.17,34714.0,83.2123,83.3409,83.1232,83.3013,34714.0
2024-07-15 15:00:00,84.22,84.27,84.07,84.2,142614.0,83.3508,83.4003,83.2024,83.331,142614.0
2024-07-15 15:10:00,84.19,84.36,84.17,84.35,33820.0,83.3211,83.4894,83.3013,83.4795,33820.0
2024-07-15 15:20:00,84.34,84.34,84.13,84.13,104682.0,83.4696,83.4696,83.2618,83.2618,104682.0
2024-07-15 15:30:00,84.15,84.23,83.78,83.84,95711.0,83.2815,83.3607,82.9154,82.9747,95711.0
2024-07-15 15:40:00,83.85,83.9,83.32,83.44,296490.0,82.9846,83.0341,82.4601,82.5789,296490.0
2024-07-15 15:50:00,83.45,83.92,83.05,83.88,377668.0,82.5888,83.0539,82.1929,83.0143,377668.0
2024-07-16 09:30:00,84.47,84.8,84.41,84.76,294403.0,83.5982,83.9248,83.5389,83.8852,294403.0
2024-07-16 09:40:00,84.76,84.8,84.5,84.53,143280.0,83.8852,83.9248,83.6279,83.6576,143280.0
2024-07-16 09:50:00,84.55,84.79,84.5,84.52,90941.0,83.6774,83.9149,83.6279,83.6477,90941.0
2024-07-16 10:00:00,84.61,84.63,84.12,84.21,195146.0,83.7368,83.7566,83.2519,83.3409,195146.0
2024-07-16 10:10:00,84.21,84.36,84.13,84.32,98028.0,83.3409,83.4894,83.2618,83.4498,98028.0
2024-07-16 10:20:00,84.35,84.47,84.15,84.37,64394.0,83.4795,83.5982,83.2815,83.4993,64394.0
2024-07-16 10:30:00,84.37,84.66,84.27,84.6,77658.0,83.4993,83.7863,83.4003,83.7269,77658.0
2024-07-16 10:40:00,84.61,84.8,84.59,84.76,66958.0,83.7368,83.9248,83.717,83.8852,66958.0
2024-07-16 10:50:00,84.76,84.84,84.61,84.62,56702.0,83.8852,83.9644,83.7368,83.7467,56702.0
2024-07-16 11:00:00,84.63,85.06,84.49,85.04,95841.0,83.7566,84.1822,83.618,84.1624,95841.0
2024-07-16 11:10:00,85.05,85.17,84.88,84.92,71419.0,84.1723,84.291,84.004,84.0436,71419.0
2024-07-16 11:20:00,84.94,84.94,84.73,84.78,42897.0,84.0634,84.0634,83.8556,83.905,42897.0
2024-07-16 11:30:00,84.76,84.77,84.44,84.64,97381.0,83.8852,83.8951,83.5686,83.7665,97381.0
2024-07-16 11:40:00,84.61,84.62,84.47,84.47,19214.0,83.7368,83.7467,83.5982,83.5982,19214.0
2024-07-16 11:50:00,84.5,84.71,84.49,84.58,29771.0,83.6279,83.8358,83.618,83.7071,29771.0
2024-07-16 12:00:00,84.62,84.72,84.5,84.53,20923.0,83.7467,83.8457,83.6279,83.6576,20923.0
2024-07-16 12:10:00,84.61,84.62,84.2,84.42,67690.0,83.7368,83.7467,83.331,83.5488,67690.0
2024-07-16 12:20:00,84.39,84.51,84.3,84.36,27631.0,83.5191,83.6378,83.43,83.4894,27631.0
2024-07-16 12:30:00,84.34,84.56,84.21,84.45,64270.0,83.4696,83.6873,83.3409,83.5784,64270.0
2024-07-16 12:40:00,84.43,84.56,84.22,84.56,35234.0,83.5587,83.6873,83.3508,83.6873,35234.0
2024-07-16 12:50:00,84.55,84.79,84.52,84.77,50599.0,83.6774,83.9149,83.6477,83.8951,50599.0
2024-07-16 13:00:00,84.76,84.76,84.58,84.74,39123.0,83.8852,83.8852,83.7071,83.8655,39123.0
2024-07-16 13:10:00,84.73,84.74,84.37,84.45,31644.0,83.8556,83.8655,83.4993,83.5784,31644.0
2024-07-16 13:20:00,84.49,84.53,84.39,84.41,32216.0,83.618,83.6576,83.5191,83.5389,32216.0
2024-07-16 13:30:00,84.4,84.54,84.29,84.44,20284.0,83.529,83.6675,83.4201,83.5686,20284.0
2024-07-16 13:40:00,84.46,84.61,84.38,84.53,13402.0,83.5883,83.7368,83.5092,83.6576,13402.0
2024-07-16 13:50:00,84.51,84.67,84.5,84.62,23201.0,83.6378,83.7962,83.6279,83.7467,23201.0
2024-07-16 14:00:00,84.6,84.68,84.51,84.62,23057.0,83.7269,83.8061,83.6378,83.7467,23057.0
2024-07-16 14:10:00,84.65,84.68,84.36,84.44,13858.0,83.7764,83.8061,83.4894,83.5686,13858.0
2024-07-16 14:20:00,84.45,84.79,84.41,84.71,56432.0,83.5784,83.9149,83.5389,83.8358,56432.0
2024-07-16 14:30:00,84.67,85.03,84.65,85.01,73681.0,83.7962,84.1525,83.7764,84.1327,73681.0
2024-07-16 14:40:00,85.02,85.16,84.93,85.08,49936.0,84.1426,84.2811,84.0535,84.2019,49936.0
2024-07-16 14:50:00,85.07,85.22,84.97,85.22,33873.0,84.1921,84.3405,84.0931,84.3405,33873.0
2024-07-16 15:00:00,85.22,85.24,84.99,85.12,26285.0,84.3405,84.3603,84.1129,84.2415,26285.0
2024-07-16 15:10:00,85.06,85.17,85.03,85.05,40267.0,84.1822,84.291,84.1525,84.1723,40267.0
2024-07-16 15:20:00,85.03,85.2,85.0,85.17,22670.0,84.1525,84.3207,84.1228,84.291,22670.0
2024-07-16 15:30:00,85.17,85.27,85.06,85.2,35095.0,84.291,84.39,84.1822,84.3207,35095.0
2024-07-16 15:40:00,85.23,85.23,84.98,85.02,49876.0,84.3504,84.3504,84.103,84.1426,49876.0
2024-07-16 15:50:00,85.04,85.48,84.98,85.37,220453.0,84.1624,84.5978,84.103,84.489,220453.0
2024-07-17 09:30:00,82.56,83.19,82.56,82.97,452831.0,81.708,82.3315,81.708,82.1137,452831.0
2024-07-17 09:40:00,82.98,83.16,82.81,83.02,168013.0,82.1236,82.3018,81.9554,82.1632,168013.0
2024-07-17 09:50:00,83.02,83.35,82.99,83.05,154203.0,82.1632,82.4898,82.1335,82.1929,154203.0
2024-07-17 10:00:00,83.05,83.07,82.24,82.27,271216.0,82.1929,82.2127,81.3913,81.4209,271216.0
2024-07-17 10:10:00,82.27,82.83,82.18,82.8,159054.0,81.4209,81.9752,81.3319,81.9455,159054.0
2024-07-17 10:20:00,82.8,82.8,82.47,82.53,80627.0,81.9455,81.9455,81.6189,81.6783,80627.0
2024-07-17 10:30:00,82.51,82.69,82.36,82.44,67767.0,81.6585,81.8366,81.51,81.5892,67767.0
2024-07-17 10:40:00,82.43,82.69,82.34,82.36,90701.0,81.5793,81.8366,81.4902,81.51,90701.0
2024-07-17 10:50:00,82.37,82.46,82.31,82.31,34531.0,81.5199,81.609,81.4605,81.4605,34531.0
2024-07-17 11:00:00,82.31,82.48,82.21,82.48,63941.0,81.4605,81.6288,81.3616,81.6288,63941.0
2024-07-17 11:10:00,82.45,82.5,82.23,82.44,46084.0,81.5991,81.6486,81.3814,81.5892,46084.0
2024-07-17 11:20:00,82.43,82.57,82.13,82.48,59389.0,81.5793,81.7179,81.2824,81.6288,59389.0
2024-07-17 11:30:00,82.47,82.51,82.3,82.43,67003.0,81.6189,81.6585,81.4506,81.5793,67003.0
2024-07-17 11:40:00,82.47,82.48,82.19,82.27,77327.0,81.6189,81.6288,81.3418,81.4209,77327.0
2024-07-17 11:50:00,82.25,82.42,82.12,82.4,91650.0,81.4012,81.5694,81.2725,81.5496,91650.0
2024-07-17 12:00:00,82.4,82.46,82.18,82.18,24949.0,81.5496,81.609,81.3319,81.3319,24949.0
2024-07-17 12:10:00,82.15,82.18,81.89,82.04,150872.0,81.3022,81.3319,81.0449,81.1933,150872.0
2024-07-17 12:20:00,82.05,82.14,81.9,81.91,33294.0,81.2032,81.2923,81.0548,81.0647,33294.0
2024-07-17 12:30:00,81.9,82.04,81.8,81.91,52604.0,81.0548,81.1933,80.9558,81.0647,52604.0
2024-07-17 12:40:00,81.91,81.91,81.78,81.88,86096.0,81.0647,81.0647,80.936,81.035,86096.0
2024-07-17 12:50:00,81.87,82.24,81.82,82.19,164170.0,81.0251,81.3913,80.9756,81.3418,164170.0
2024-07-17 13:00:00,82.17,82.18,81.74,81.74,74277.0,81.322,81.3319,80.8964,80.8964,74277.0
2024-07-17 13:10:00,81.77,81.93,81.59,81.91,92385.0,80.9261,81.0845,80.748,81.0647,92385.0
2024-07-17 13:20:00,81.82,81.94,81.77,81.93,64531.0,80.9756,81.0944,80.9261,81.0845,64531.0
2024-07-17 13:30:00,81.92,82.17,81.9,82.02,25877.0,81.0746,81.322,81.0548,81.1735,25877.0
2024-07-17 13:40:00,82.02,82.1,81.93,81.99,49939.0,81.1735,81.2527,81.0845,81.1438,49939.0
2024-07-17 13:50:00,82.03,82.03,81.81,81.87,18482.0,81.1834,81.1834,80.9657,81.0251,18482.0
2024-07-17 14:00:00,81.89,81.99,81.72,81.93,42101.0,81.0449,81.1438,80.8766,81.0845,42101.0
2024-07-17 14:10:00,81.93,82.15,81.93,82.15,34526.0,81.0845,81.3022,81.0845,81.3022,34526.0
2024-07-17 14:20:00,82.17,82.27,82.1,82.25,62224.0,81.322,81.4209,81.2527,81.4012,62224.0
2024-07-17 14:30:00,82.23,82.38,82.11,82.15,43538.0,81.3814,81.5298,81.2626,81.3022,43538.0
2024-07-17 14:40:00,82.13,82.23,81.99,82.01,32402.0,81.2824,81.3814,81.1438,81.1636,32402.0
2024-07-17 14:50:00,82.0,82.1,81.89,81.97,30503.0,81.1537,81.2527,81.0449,81.124,30503.0
2024-07-17 15:00:00,82.0,82.07,81.77,81.9,58216.0,81.1537,81.223,80.9261,81.0548,58216.0
2024-07-17 15:10:00,81.97,82.2,81.95,82.01,66005.0,81.124,81.3517,81.1042,81.1636,66005.0
2024-07-17 15:20:00,82.05,82.3,82.01,82.2,68598.0,81.2032,81.4506,81.1636,81.3517,68598.0
2024-07-17 15:30:00,82.24,82.34,81.94,81.97,68520.0,81.3913,81.4902,81.0944,81.124,68520.0
2024-07-17 15:40:00,82.01,82.02,81.81,81.96,76890.0,81.1636,81.1735,80.9657,81.1141,76890.0
2024-07-17 15:50:00,81.99,82.17,81.74,81.74,350006.0,81.1438,81.322,80.8964,80.8964,350006.0
2024-07-18 09:30:00,82.4,82.56,82.19,82.5,329209.0,81.5496,81.708,81.3418,81.6486,329209.0
2024-07-18 09:40:00,82.53,82.53,82.04,82.19,102699.0,81.6783,81.6783,81.1933,81.3418,102699.0
2024-07-18 09:50:00,82.23,82.56,82.09,82.55,121066.0,81.3814,81.708,81.2428,81.6981,121066.0
2024-07-18 10:00:00,82.53,82.79,82.37,82.79,112839.0,81.6783,81.9356,81.5199,81.9356,112839.0
2024-07-18 10:10:00,82.8,82.84,82.63,82.64,63549.0,81.9455,81.9851,81.7772,81.7871,63549.0
2024-07-18 10:20:00,82.65,82.75,82.49,82.53,61987.0,81.797,81.896,81.6387,81.6783,61987.0
2024-07-18 10:30:00,82.52,82.52,81.55,81.64,253432.0,81.6684,81.6684,80.7084,80.7974,253432.0
2024-07-18 10:40:00,81.64,81.64,81.13,81.52,350947.0,80.7974,80.7974,80.2927,80.6787,350947.0
2024-07-18 10:50:00,81.5,82.02,81.36,81.68,113988.0,80.6589,81.1735,80.5203,80.837,113988.0
2024-07-18 11:00:00,81.64,81.79,81.21,81.24,80655.0,80.7974,80.9459,80.3719,80.4016,80655.0
2024-07-18 11:10:00,81.25,81.27,80.63,80.65,221669.0,80.4115,80.4313,79.7979,79.8177,221669.0
2024-07-18 11:20:00,80.64,80.72,80.31,80.32,144687.0,79.8078,79.8869,79.4812,79.4911,144687.0
2024-07-18 11:30:00,80.3,80.56,80.09,80.4,159884.0,79.4713,79.7286,79.2634,79.5702,159884.0
2024-07-18 11:40:00,80.42,80.57,79.89,79.89,146691.0,79.59,79.7385,79.0655,79.0655,146691.0
2024-07-18 11:50:00,79.89,80.2,79.86,79.94,113813.0,79.0655,79.3723,79.0358,79.115,113813.0
2024-07-18 12:00:00,79.92,80.21,79.79,80.2,124629.0,79.0952,79.3822,78.9665,79.3723,124629.0
2024-07-18 12:10:00,80.15,80.15,79.73,79.81,74021.0,79.3228,79.3228,78.9072,78.9863,74021.0
2024-07-18 12:20:00,79.82,80.0,79.7,79.96,114442.0,78.9962,79.1744,78.8775,79.1348,114442.0
2024-07-18 12:30:00,79.91,80.4,79.83,80.39,61175.0,79.0853,79.5702,79.0061,79.5603,61175.0
2024-07-18 12:40:00,80.35,80.43,80.21,80.23,104184.0,79.5208,79.5999,79.3822,79.402,104184.0
2024-07-18 12:50:00,80.21,80.55,80.19,80.54,44404.0,79.3822,79.7187,79.3624,79.7088,44404.0
2024-07-18 13:00:00,80.53,80.63,80.19,80.21,84662.0,79.6989,79.7979,79.3624,79.3822,84662.0
2024-07-18 13:10:00,80.27,80.69,80.27,80.67,50347.0,79.4416,79.8573,79.4416,79.8375,50347.0
2024-07-18 13:20:00,80.65,80.82,80.49,80.57,70232.0,79.8177,79.9859,79.6593,79.7385,70232.0
2024-07-18 13:30:00,80.56,80.76,80.49,80.56,54022.0,79.7286,79.9265,79.6593,79.7286,54022.0
2024-07-18 13:40:00,80.57,80.76,80.5,80.7,35136.0,79.7385,79.9265,79.6692,79.8672,35136.0
2024-07-18 13:50:00,80.66,80.66,80.19,80.27,66595.0,79.8276,79.8276,79.3624,79.4416,66595.0
2024-07-18 14:00:00,80.27,80.29,79.98,80.17,74932.0,79.4416,79.4614,79.1546,79.3426,74932.0
2024-07-18 14:10:00,80.16,80.19,79.88,79.9,64942.0,79.3327,79.3624,79.0556,79.0754,64942.0
2024-07-18 14:20:00,79.89,80.16,79.8,79.8,58494.0,79.0655,79.3327,78.9764,78.9764,58494.0
2024-07-18 14:30:00,79.77,79.88,79.47,79.49,101166.0,78.9467,79.0556,78.6498,78.6696,101166.0
2024-07-18 14:40:00,79.49,79.67,79.43,79.43,67739.0,78.6696,78.8478,78.6103,78.6103,67739.0
2024-07-18 14:50:00,79.44,79.73,79.28,79.7,105991.0,78.6202,78.9072,78.4618,78.8775,105991.0
2024-07-18 15:00:00,79.68,79.89,79.43,79.49,135707.0,78.8577,79.0655,78.6103,78.6696,135707.0
2024-07-18 15:10:00,79.53,79.53,78.85,79.1,183362.0,78.7092,78.7092,78.0362,78.2837,183362.0
2024-07-18 15:20:00,79.07,79.31,78.9,79.28,95867.0,78.254,78.4915,78.0857,78.4618,95867.0
2024-07-18 15:30:00,79.25,79.73,79.16,79.7,157266.0,78.4321,78.9072,78.343,78.8775,157266.0
2024-07-18 15:40:00,79.71,80.33,79.66,80.33,150524.0,78.8874,79.501,78.8379,79.501,150524.0
2024-07-18 15:50:00,80.32,80.32,79.54,79.83,464762.0,79.4911,79.4911,78.7191,79.0061,464762.0
2024-07-19 09:30:00,79.63,79.98,79.37,79.97,191422.0,78.8082,79.1546,78.5509,79.1447,191422.0
2024-07-19 09:40:00,80.0,80.34,79.59,79.79,192063.0,79.1744,79.5109,78.7686,78.9665,192063.0
2024-07-19 09:50:00,79.79,80.1,79.75,79.85,74049.0,78.9665,79.2733,78.927,79.0259,74049.0
2024-07-19 10:00:00,79.83,80.0,79.64,79.97,126981.0,79.0061,79.1744,78.8181,79.1447,126981.0
2024-07-19 10:10:00,79.91,80.01,79.57,79.73,76691.0,79.0853,79.1843,78.7488,78.9072,76691.0
2024-07-19 10:20:00,79.76,79.78,79.03,79.09,97922.0,78.9369,78.9566,78.2144,78.2738,97922.0
2024-07-19 10:30:00,79.05,79.35,78.98,79.32,77400.0,78.2342,78.5311,78.1649,78.5014,77400.0
2024-07-19 10:40:00,79.32,79.33,78.87,79.07,58271.0,78.5014,78.5113,78.056,78.254,58271.0
2024-07-19 10:50:00,79.04,79.24,78.98,79.12,39576.0,78.2243,78.4222,78.1649,78.3035,39576.0
2024-07-19 11:00:00,79.12,79.44,79.04,79.04,96548.0,78.3035,78.6202,78.2243,78.2243,96548.0
2024-07-19 11:10:00,79.04,79.05,78.73,78.9,55418.0,78.2243,78.2342,77.9175,78.0857,55418.0
2024-07-19 11:20:00,78.93,79.16,78.43,78.43,125989.0,78.1154,78.343,77.6206,77.6206,125989.0
2024-07-19 11:30:00,78.42,78.48,78.25,78.28,87373.0,77.6107,77.6701,77.4424,77.4721,87373.0
2024-07-19 11:40:00,78.28,78.62,78.25,78.58,61078.0,77.4721,77.8086,77.4424,77.769,61078.0
2024-07-19 11:50:00,78.59,79.02,78.5,79.02,71734.0,77.7789,78.2045,77.6899,78.2045,71734.0
2024-07-19 12:00:00,79.04,79.23,78.93,79.15,64036.0,78.2243,78.4123,78.1154,78.3331,64036.0
2024-07-19 12:10:00,79.11,79.21,78.97,79.06,27926.0,78.2936,78.3925,78.155,78.2441,27926.0
2024-07-19 12:20:00,79.01,79.02,78.58,78.61,53042.0,78.1946,78.2045,77.769,77.7987,53042.0
2024-07-19 12:30:00,78.61,78.66,78.11,78.29,66021.0,77.7987,77.8482,77.3039,77.482,66021.0
2024-07-19 12:40:00,78.31,78.52,78.15,78.25,106703.0,77.5018,77.7096,77.3435,77.4424,106703.0
2024-07-19 12:50:00,78.24,78.43,78.16,78.31,74050.0,77.4325,77.6206,77.3534,77.5018,74050.0
2024-07-19 13:00:00,78.27,78.31,77.9,77.99,90290.0,77.4622,77.5018,77.096,77.1851,90290.0
2024-07-19 13:10:00,78.0,78.05,77.82,77.87,44910.0,77.195,77.2445,77.0169,77.0664,44910.0
2024-07-19 13:20:00,77.88,78.05,77.68,77.96,161658.0,77.0763,77.2445,76.8783,77.1554,161658.0
2024-07-19 13:30:00,77.95,78.15,77.81,78.06,69801.0,77.1455,77.3435,77.007,77.2544,69801.0
2024-07-19 13:40:00,78.04,78.28,77.77,78.24,60329.0,77.2346,77.4721,76.9674,77.4325,60329.0
2024-07-19 13:50:00,78.24,78.34,78.04,78.33,35839.0,77.4325,77.5315,77.2346,77.5216,35839.0
2024-07-19 14:00:00,78.28,78.41,78.16,78.38,73119.0,77.4721,77.6008,77.3534,77.5711,73119.0
2024-07-19 14:10:00,78.31,78.46,78.22,78.27,60984.0,77.5018,77.6503,77.4127,77.4622,60984.0
2024-07-19 14:20:00,78.27,78.28,77.99,78.02,22173.0,77.4622,77.4721,77.1851,77.2148,22173.0
2024-07-19 14:30:00,78.02,78.12,77.83,77.83,49903.0,77.2148,77.3138,77.0268,77.0268,49903.0
2024-07-19 14:40:00,77.87,77.98,77.74,77.95,40590.0,77.0664,77.1752,76.9377,77.1455,40590.0
2024-07-19 14:50:00,78.01,78.24,78.0,78.18,42079.0,77.2049,77.4325,77.195,77.3732,42079.0
2024-07-19 15:00:00,78.2,78.66,78.2,78.5,79114.0,77.393,77.8482,77.393,77.6899,79114.0
2024-07-19 15:10:00,78.51,78.7,78.39,78.68,93760.0,77.6998,77.8878,77.581,77.868,93760.0
2024-07-19 15:20:00,78.65,78.78,78.56,78.56,80575.0,77.8383,77.967,77.7492,77.7492,80575.0
2024-07-19 15:30:00,78.58,78.61,77.9,77.98,130592.0,77.769,77.7987,77.096,77.1752,130592.0
2024-07-19 15:40:00,77.98,78.13,77.86,77.95,76255.0,77.1752,77.3237,77.0565,77.1455,76255.0
2024-07-19 15:50:00,77.93,78.17,77.78,78.11,421282.0,77.1257,77.3633,76.9773,77.3039,421282.0
2024-07-22 09:30:00,79.83,80.22,79.52,80.08,423930.0,79.0061,79.3921,78.6993,79.2535,423930.0
2024-07-22 09:40:00,80.06,80.42,79.98,80.37,263491.0,79.2338,79.59,79.1546,79.5406,263491.0
2024-07-22 09:50:00,80.39,80.39,79.64,79.68,272181.0,79.5603,79.5603,78.8181,78.8577,272181.0
2024-07-22 10:00:00,79.69,79.73,79.13,79.19,251369.0,78.8676,78.9072,78.3134,78.3727,251369.0
2024-07-22 10:10:00,79.2,79.73,79.16,79.57,208595.0,78.3826,78.9072,78.343,78.7488,208595.0
2024-07-22 10:20:00,79.55,79.91,79.5,79.9,160351.0,78.729,79.0853,78.6795,79.0754,160351.0
2024-07-22 10:30:00,79.92,80.33,79.73,80.31,85231.0,79.0952,79.501,78.9072,79.4812,85231.0
2024-07-22 10:40:00,80.31,80.42,80.24,80.26,141762.0,79.4812,79.59,79.4119,79.4317,141762.0
2024-07-22 10:50:00,80.25,80.28,80.01,80.17,116391.0,79.4218,79.4515,79.1843,79.3426,116391.0
2024-07-22 11:00:00,80.16,80.45,79.76,79.76,117012.0,79.3327,79.6197,78.9369,78.9369,117012.0
2024-07-22 11:10:00,79.75,80.09,79.61,79.66,142270.0,78.927,79.2634,78.7884,78.8379,142270.0
2024-07-22 11:20:00,79.68,79.76,79.27,79.29,156120.0,78.8577,78.9369,78.4519,78.4717,156120.0
2024-07-22 11:30:00,79.27,79.31,79.09,79.28,133956.0,78.4519,78.4915,78.2738,78.4618,133956.0
2024-07-22 11:40:00,79.27,79.28,78.98,79.13,118568.0,78.4519,78.4618,78.1649,78.3134,118568.0
2024-07-22 11:50:00,79.12,79.37,79.03,79.29,64891.0,78.3035,78.5509,78.2144,78.4717,64891.0
2024-07-22 12:00:00,79.29,79.49,79.1,79.44,110445.0,78.4717,78.6696,78.2837,78.6202,110445.0
2024-07-22 12:10:00,79.44,79.55,79.35,79.55,68416.0,78.6202,78.729,78.5311,78.729,68416.0
2024-07-22 12:20:00,79.55,79.56,79.39,79.4,42810.0,78.729,78.7389,78.5707,78.5806,42810.0
2024-07-22 12:30:00,79.43,79.61,79.32,79.59,43690.0,78.6103,78.7884,78.5014,78.7686,43690.0
2024-07-22 12:40:00,79.62,79.69,79.54,79.69,73032.0,78.7983,78.8676,78.7191,78.8676,73032.0
2024-07-22 12:50:00,79.69,80.15,79.66,80.06,86767.0,78.8676,79.3228,78.8379,79.2338,86767.0
2024-07-22 13:00:00,80.07,80.34,80.07,80.3,68622.0,79.2437,79.5109,79.2437,79.4713,68622.0
2024-07-22 13:10:00,80.3,80.41,80.16,80.41,41150.0,79.4713,79.5801,79.3327,79.5801,41150.0
2024-07-22 13:20:00,80.39,80.42,80.21,80.31,35140.0,79.5603,79.59,79.3822,79.4812,35140.0
2024-07-22 13:30:00,80.35,80.62,80.31,80.39,134319.0,79.5208,79.788,79.4812,79.5603,134319.0
2024-07-22 13:40:00,80.39,80.56,80.31,80.47,55802.0,79.5603,79.7286,79.4812,79.6395,55802.0
2024-07-22 13:50:00,80.47,80.5,80.37,80.47,25040.0,79.6395,79.6692,79.5406,79.6395,25040.0
2024-07-22 14:00:00,80.49,80.63,80.33,80.59,50652.0,79.6593,79.7979,79.501,79.7583,50652.0
2024-07-22 14:10:00,80.56,80.61,80.36,80.59,33660.0,79.7286,79.7781,79.5307,79.7583,33660.0
2024-07-22 14:20:00,80.59,80.71,80.51,80.51,40470.0,79.7583,79.877,79.6791,79.6791,40470.0
2024-07-22 14:30:00,80.5,80.79,80.5,80.74,22648.0,79.6692,79.9562,79.6692,79.9067,22648.0
2024-07-22 14:40:00,80.74,80.79,80.65,80.67,43733.0,79.9067,79.9562,79.8177,79.8375,43733.0
2024-07-22 14:50:00,80.67,80.77,80.62,80.62,25472.0,79.8375,79.9364,79.788,79.788,25472.0
2024-07-22 15:00:00,80.59,80.61,80.32,80.54,71112.0,79.7583,79.7781,79.4911,79.7088,71112.0
2024-07-22 15:10:00,80.59,80.68,80.5,80.55,59965.0,79.7583,79.8474,79.6692,79.7187,59965.0
2024-07-22 15:20:00,80.5,80.63,80.42,80.48,51744.0,79.6692,79.7979,79.59,79.6494,51744.0
2024-07-22 15:30:00,80.48,80.75,80.47,80.73,145238.0,79.6494,79.9166,79.6395,79.8968,145238.0
2024-07-22 15:40:00,80.71,80.74,80.57,80.58,100079.0,79.877,79.9067,79.7385,79.7484,100079.0
2024-07-22 15:50:00,80.58,80.72,80.39,80.53,421470.0,79.7484,79.8869,79.5603,79.6989,421470.0
2024-07-23 09:30:00,80.46,80.7,80.28,80.7,236794.0,79.6296,79.8672,79.4515,79.8672,236794.0
2024-07-23 09:40:00,80.69,81.03,80.68,81.01,261360.0,79.8573,80.1937,79.8474,80.174,261360.0
2024-07-23 09:50:00,81.01,81.01,80.62,80.89,113251.0,80.174,80.174,79.788,80.0552,113251.0
2024-07-23 10:00:00,80.89,81.22,80.76,81.13,103808.0,80.0552,80.3818,79.9265,80.2927,103808.0
2024-07-23 10:10:00,81.13,81.18,80.91,81.16,112930.0,80.2927,80.3422,80.075,80.3224,112930.0
2024-07-23 10:20:00,81.16,81.27,81.02,81.08,132820.0,80.3224,80.4313,80.1838,80.2432,132820.0
2024-07-23 10:30:00,81.11,81.15,80.81,80.91,89191.0,80.2729,80.3125,79.976,80.075,89191.0
2024-07-23 10:40:00,80.9,80.96,80.38,80.49,166545.0,80.0651,80.1245,79.5505,79.6593,166545.0
2024-07-23 10:50:00,80.47,80.67,80.34,80.63,154787.0,79.6395,79.8375,79.5109,79.7979,154787.0
2024-07-23 11:00:00,80.62,80.99,80.62,80.98,51920.0,79.788,80.1542,79.788,80.1443,51920.0
2024-07-23 11:10:00,81.0,81.42,80.96,81.35,131481.0,80.1641,80.5797,80.1245,80.5104,131481.0
2024-07-23 11:20:00,81.34,81.37,81.18,81.29,74461.0,80.5005,80.5302,80.3422,80.4511,74461.0
2024-07-23 11:30:00,81.27,81.37,81.22,81.26,33161.0,80.4313,80.5302,80.3818,80.4214,33161.0
2024-07-23 11:40:00,81.27,81.3,81.17,81.29,48934.0,80.4313,80.461,80.3323,80.4511,48934.0
2024-07-23 11:50:00,81.3,81.3,81.09,81.21,44746.0,80.461,80.461,80.2531,80.3719,44746.0
2024-07-23 12:00:00,81.21,81.25,81.06,81.13,23690.0,80.3719,80.4115,80.2234,80.2927,23690.0
2024-07-23 12:10:00,81.15,81.22,81.06,81.12,17354.0,80.3125,80.3818,80.2234,80.2828,17354.0
2024-07-23 12:20:00,81.14,81.17,80.46,80.7,74346.0,80.3026,80.3323,79.6296,79.8672,74346.0
2024-07-23 12:30:00,80.68,80.7,80.48,80.49,75500.0,79.8474,79.8672,79.6494,79.6593,75500.0
2024-07-23 12:40:00,80.6,80.68,80.5,80.6,22099.0,79.7682,79.8474,79.6692,79.7682,22099.0
2024-07-23 12:50:00,80.58,80.59,80.29,80.49,58277.0,79.7484,79.7583,79.4614,79.6593,58277.0
2024-07-23 13:00:00,80.48,80.62,80.42,80.43,26198.0,79.6494,79.788,79.59,79.5999,26198.0
2024-07-23 13:10:00,80.45,80.53,80.3,80.47,23786.0,79.6197,79.6989,79.4713,79.6395,23786.0
2024-07-23 13:20:00,80.46,80.65,80.46,80.55,21313.0,79.6296,79.8177,79.6296,79.7187,21313.0
2024-07-23 13:30:00,80.54,80.62,80.35,80.49,34560.0,79.7088,79.788,79.5208,79.6593,34560.0
2024-07-23 13:40:00,80.49,80.63,80.4,80.61,21067.0,79.6593,79.7979,79.5702,79.7781,21067.0
2024-07-23 13:50:00,80.66,80.81,80.59,80.74,27099.0,79.8276,79.976,79.7583,79.9067,27099.0
2024-07-23 14:00:00,80.75,80.89,80.75,80.87,63916.0,79.9166,80.0552,79.9166,80.0354,63916.0
2024-07-23 14:10:00,80.87,80.89,80.75,80.79,19132.0,80.0354,80.0552,79.9166,79.9562,19132.0
2024-07-23 14:20:00,80.8,80.86,80.44,80.6,53033.0,79.9661,80.0255,79.6098,79.7682,53033.0
2024-07-23 14:30:00,80.62,80.82,80.58,80.8,43830.0,79.788,79.9859,79.7484,79.9661,43830.0
2024-07-23 14:40:00,80.78,80.79,80.63,80.66,27461.0,79.9463,79.9562,79.7979,79.8276,27461.0
2024-07-23 14:50:00,80.63,80.71,80.6,80.71,24124.0,79.7979,79.877,79.7682,79.877,24124.0
2024-07-23 15:00:00,80.66,80.7,80.57,80.63,22832.0,79.8276,79.8672,79.7385,79.7979,22832.0
2024-07-23 15:10:00,80.65,80.73,80.54,80.61,40220.0,79.8177,79.8968,79.7088,79.7781,40220.0
2024-07-23 15:20:00,80.6,80.79,80.6,80.74,18756.0,79.7682,79.9562,79.7682,79.9067,18756.0
2024-07-23 15:30:00,80.73,80.73,80.51,80.55,50214.0,79.8968,79.8968,79.6791,79.7187,50214.0
2024-07-23 15:40:00,80.53,80.53,80.11,80.46,115078.0,79.6989,79.6989,79.2832,79.6296,115078.0
2024-07-23 15:50:00,80.47,80.54,79.91,80.09,350195.0,79.6395,79.7088,79.0853,79.2634,350195.0
2024-07-24 09:30:00,77.96,78.09,77.48,77.55,519899.0,77.1554,77.2841,76.6804,76.7497,519899.0
2024-07-24 09:40:00,77.55,77.73,77.4,77.48,218250.0,76.7497,76.9278,76.6012,76.6804,218250.0
2024-07-24 09:50:00,77.45,77.49,76.85,77.04,344954.0,76.6507,76.6903,76.0569,76.2449,344954.0
2024-07-24 10:00:00,77.03,77.1,76.72,76.84,139406.0,76.235,76.3043,75.9282,76.047,139406.0
2024-07-24 10:10:00,76.87,76.88,76.47,76.58,188302.0,76.0767,76.0866,75.6808,75.7897,188302.0
2024-07-24 10:20:00,76.59,76.78,76.53,76.72,191195.0,75.7996,75.9876,75.7402,75.9282,191195.0
2024-07-24 10:30:00,76.7,76.8,76.46,76.52,116470.0,75.9084,76.0074,75.6709,75.7303,116470.0
2024-07-24 10:40:00,76.53,76.6,76.41,76.51,114466.0,75.7402,75.8095,75.6214,75.7204,114466.0
2024-07-24 10:50:00,76.51,76.65,76.42,76.54,96071.0,75.7204,75.8589,75.6313,75.7501,96071.0
2024-07-24 11:00:00,76.53,76.56,76.21,76.32,115837.0,75.7402,75.7699,75.4235,75.5324,115837.0
2024-07-24 11:10:00,76.33,76.34,76.16,76.16,80498.0,75.5423,75.5521,75.374,75.374,80498.0
2024-07-24 11:20:00,76.17,76.22,75.92,76.17,166036.0,75.3839,75.4334,75.1365,75.3839,166036.0
2024-07-24 11:30:00,76.15,76.39,76.15,76.31,149129.0,75.3641,75.6016,75.3641,75.5225,149129.0
2024-07-24 11:40:00,76.28,76.29,76.09,76.13,62696.0,75.4928,75.5027,75.3047,75.3443,62696.0
2024-07-24 11:50:00,76.11,76.27,75.98,76.01,67452.0,75.3245,75.4829,75.1959,75.2256,67452.0
2024-07-24 12:00:00,75.99,76.04,75.79,75.87,128126.0,75.2058,75.2552,75.0078,75.087,128126.0
2024-07-24 12:10:00,75.87,76.24,75.86,76.13,157185.0,75.087,75.4532,75.0771,75.3443,157185.0
2024-07-24 12:20:00,76.16,76.19,75.9,75.92,51748.0,75.374,75.4037,75.1167,75.1365,51748.0
2024-07-24 12:30:00,75.9,76.05,75.85,75.85,61264.0,75.1167,75.2651,75.0672,75.0672,61264.0
2024-07-24 12:40:00,75.83,76.03,75.68,75.94,237950.0,75.0474,75.2453,74.899,75.1563,237950.0
2024-07-24 12:50:00,75.96,75.96,75.73,75.8,55228.0,75.1761,75.1761,74.9484,75.0177,55228.0
2024-07-24 13:00:00,75.79,76.15,75.75,76.15,161729.0,75.0078,75.3641,74.9682,75.3641,161729.0
2024-07-24 13:10:00,76.12,76.23,76.07,76.2,31494.0,75.3344,75.4433,75.2849,75.4136,31494.0
2024-07-24 13:20:00,76.19,76.29,75.99,76.01,41350.0,75.4037,75.5027,75.2058,75.2256,41350.0
2024-07-24 13:30:00,75.96,76.25,75.85,76.19,66670.0,75.1761,75.4631,75.0672,75.4037,66670.0
2024-07-24 13:40:00,76.17,76.25,75.96,75.96,51341.0,75.3839,75.4631,75.1761,75.1761,51341.0
2024-07-24 13:50:00,75.96,75.97,75.76,75.83,60962.0,75.1761,75.186,74.9781,75.0474,60962.0
2024-07-24 14:00:00,75.82,75.89,75.72,75.8,107902.0,75.0375,75.1068,74.9385,75.0177,107902.0
2024-07-24 14:10:00,75.83,75.93,75.71,75.73,35604.0,75.0474,75.1464,74.9286,74.9484,35604.0
2024-07-24 14:20:00,75.74,75.74,75.49,75.56,97749.0,74.9583,74.9583,74.7109,74.7802,97749.0
2024-07-24 14:30:00,75.57,75.67,75.52,75.58,35302.0,74.7901,74.8891,74.7406,74.8,35302.0
2024-07-24 14:40:00,75.58,75.6,75.05,75.09,148634.0,74.8,74.8198,74.2755,74.315,148634.0
2024-07-24 14:50:00,75.09,75.22,74.89,75.2,176138.0,74.315,74.4437,74.1171,74.4239,176138.0
2024-07-24 15:00:00,75.17,75.24,74.9,75.0,257453.0,74.3942,74.4635,74.127,74.226,257453.0
2024-07-24 15:10:00,75.01,75.1,74.89,74.93,68032.0,74.2359,74.3249,74.1171,74.1567,68032.0
2024-07-24 15:20:00,74.95,75.08,74.77,74.82,94485.0,74.1765,74.3052,73.9983,74.0478,94485.0
2024-07-24 15:30:00,74.82,75.22,74.78,75.14,178372.0,74.0478,74.4437,74.0082,74.3645,178372.0
2024-07-24 15:40:00,75.18,75.36,74.83,74.95,223628.0,74.4041,74.5823,74.0577,74.1765,223628.0
2024-07-24 15:50:00,74.97,75.1,74.23,74.62,1115178.0,74.1963,74.3249,73.4639,73.8499,1115178.0
2024-07-25 09:30:00,74.66,74.77,74.15,74.29,416827.0,73.8895,73.9983,73.3847,73.5233,416827.0
2024-07-25 09:40:00,74.3,74.71,74.21,74.49,231140.0,73.5332,73.939,73.4441,73.7212,231140.0
2024-07-25 09:50:00,74.49,74.55,73.94,74.05,229272.0,73.7212,73.7806,73.1769,73.2858,229272.0
2024-07-25 10:00:00,74.05,74.05,73.17,73.27,384669.0,73.2858,73.2858,72.4149,72.5138,384669.0
2024-07-25 10:10:00,73.28,73.94,73.06,73.89,264580.0,72.5237,73.1769,72.306,73.1274,264580.0
2024-07-25 10:20:00,73.85,74.4,73.68,74.35,280203.0,73.0878,73.6322,72.9196,73.5827,280203.0
2024-07-25 10:30:00,74.33,74.53,74.11,74.35,245798.0,73.5629,73.7608,73.3452,73.5827,245798.0
2024-07-25 10:40:00,74.34,74.82,74.23,74.82,305032.0,73.5728,74.0478,73.4639,74.0478,305032.0
2024-07-25 10:50:00,74.81,75.27,74.78,75.26,354009.0,74.0379,74.4932,74.0082,74.4833,354009.0
2024-07-25 11:00:00,75.28,75.28,74.97,75.15,129097.0,74.5031,74.5031,74.1963,74.3744,129097.0
2024-07-25 11:10:00,75.14,76.02,75.12,75.72,380563.0,74.3645,75.2354,74.3447,74.9385,380563.0
2024-07-25 11:20:00,75.7,75.72,75.31,75.44,212004.0,74.9188,74.9385,74.5328,74.6614,212004.0
2024-07-25 11:30:00,75.44,75.52,75.22,75.52,91712.0,74.6614,74.7406,74.4437,74.7406,91712.0
2024-07-25 11:40:00,75.5,75.5,75.1,75.28,118734.0,74.7208,74.7208,74.3249,74.5031,118734.0
2024-07-25 11:50:00,75.34,75.76,75.32,75.76,86288.0,74.5625,74.9781,74.5427,74.9781,86288.0
2024-07-25 12:00:00,75.73,76.0,75.47,75.76,253156.0,74.9484,75.2157,74.6911,74.9781,253156.0
2024-07-25 12:10:00,75.76,76.45,75.75,76.42,158532.0,74.9781,75.661,74.9682,75.6313,158532.0
2024-07-25 12:20:00,76.41,76.73,76.31,76.64,277881.0,75.6214,75.9381,75.5225,75.8491,277881.0
2024-07-25 12:30:00,76.65,76.72,76.42,76.66,108298.0,75.8589,75.9282,75.6313,75.8688,108298.0
2024-07-25 12:40:00,76.65,76.85,76.41,76.51,220085.0,75.8589,76.0569,75.6214,75.7204,220085.0
2024-07-25 12:50:00,76.51,76.69,76.38,76.61,124520.0,75.7204,75.8985,75.5917,75.8194,124520.0
2024-07-25 13:00:00,76.65,77.09,76.56,77.08,163868.0,75.8589,76.2944,75.7699,76.2845,163868.0
2024-07-25 13:10:00,77.07,77.19,76.32,76.38,168935.0,76.2746,76.3934,75.5324,75.5917,168935.0
2024-07-25 13:20:00,76.5,76.5,75.97,76.05,236837.0,75.7105,75.7105,75.186,75.2651,236837.0
2024-07-25 13:30:00,76.06,76.14,75.89,76.1,116527.0,75.275,75.3542,75.1068,75.3146,116527.0
2024-07-25 13:40:00,76.11,76.21,75.82,75.96,76493.0,75.3245,75.4235,75.0375,75.1761,76493.0
2024-07-25 13:50:00,75.93,76.12,75.8,76.01,84123.0,75.1464,75.3344,75.0177,75.2256,84123.0
2024-07-25 14:00:00,76.02,76.03,75.44,75.47,146823.0,75.2354,75.2453,74.6614,74.6911,146823.0
2024-07-25 14:10:00,75.47,75.58,75.37,75.48,75209.0,74.6911,74.8,74.5922,74.701,75209.0
2024-07-25 14:20:00,75.49,75.49,75.15,75.33,98474.0,74.7109,74.7109,74.3744,74.5526,98474.0
2024-07-25 14:30:00,75.31,75.55,75.21,75.28,68549.0,74.5328,74.7703,74.4338,74.5031,68549.0
2024-07-25 14:40:00,75.32,75.32,74.49,74.5,208206.0,74.5427,74.5427,73.7212,73.7311,208206.0
2024-07-25 14:50:00,74.52,74.68,74.32,74.46,366803.0,73.7509,73.9093,73.553,73.6915,366803.0
2024-07-25 15:00:00,74.44,74.77,74.44,74.57,172451.0,73.6718,73.9983,73.6718,73.8004,172451.0
2024-07-25 15:10:00,74.53,74.81,74.44,74.77,211976.0,73.7608,74.0379,73.6718,73.9983,211976.0
2024-07-25 15:20:00,74.79,75.61,74.71,75.41,246602.0,74.0181,74.8297,73.939,74.6317,246602.0
2024-07-25 15:30:00,75.42,75.44,74.63,74.73,182133.0,74.6416,74.6614,73.8598,73.9588,182133.0
2024-07-25 15:40:00,74.69,74.81,74.12,74.56,249587.0,73.9192,74.0379,73.3551,73.7905,249587.0
2024-07-25 15:50:00,74.55,74.55,73.35,73.42,467551.0,73.7806,73.7806,72.593,72.6623,467551.0
2024-07-26 09:30:00,74.95,75.25,74.63,75.21,369788.0,74.1765,74.4734,73.8598,74.4338,369788.0
2024-07-26 09:40:00,75.22,75.32,74.84,74.93,254687.0,74.4437,74.5427,74.0676,74.1567,254687.0
2024-07-26 09:50:00,74.94,75.25,74.89,75.21,161909.0,74.1666,74.4734,74.1171,74.4338,161909.0
2024-07-26 10:00:00,75.18,75.63,74.85,74.9,276051.0,74.4041,74.8495,74.0775,74.127,276051.0
2024-07-26 10:10:00,74.92,75.36,74.92,75.07,120122.0,74.1468,74.5823,74.1468,74.2953,120122.0
2024-07-26 10:20:00,75.08,75.91,75.08,75.5,169943.0,74.3052,75.1266,74.3052,74.7208,169943.0
2024-07-26 10:30:00,75.53,75.58,74.7,74.89,235697.0,74.7505,74.8,73.9291,74.1171,235697.0
2024-07-26 10:40:00,74.9,75.29,74.82,75.04,83741.0,74.127,74.513,74.0478,74.2656,83741.0
2024-07-26 10:50:00,75.01,75.43,74.91,75.41,98735.0,74.2359,74.6515,74.1369,74.6317,98735.0
2024-07-26 11:00:00,75.41,75.66,75.37,75.49,119993.0,74.6317,74.8792,74.5922,74.7109,119993.0
2024-07-26 11:10:00,75.5,75.54,75.15,75.24,84222.0,74.7208,74.7604,74.3744,74.4635,84222.0
2024-07-26 11:20:00,75.19,75.49,75.19,75.32,44944.0,74.414,74.7109,74.414,74.5427,44944.0
2024-07-26 11:30:00,75.34,75.55,75.21,75.55,48992.0,74.5625,74.7703,74.4338,74.7703,48992.0
2024-07-26 11:40:00,75.52,75.83,75.48,75.83,77261.0,74.7406,75.0474,74.701,75.0474,77261.0
2024-07-26 11:50:00,75.84,76.04,75.76,76.0,193099.0,75.0573,75.2552,74.9781,75.2157,193099.0
2024-07-26 12:00:00,76.01,76.44,75.97,76.44,111181.0,75.2256,75.6511,75.186,75.6511,111181.0
2024-07-26 12:10:00,76.43,76.47,76.07,76.17,69892.0,75.6412,75.6808,75.2849,75.3839,69892.0
2024-07-26 12:20:00,76.16,76.43,76.12,76.3,65023.0,75.374,75.6412,75.3344,75.5126,65023.0
2024-07-26 12:30:00,76.36,76.48,76.18,76.37,52105.0,75.5719,75.6907,75.3938,75.5818,52105.0
2024-07-26 12:40:00,76.37,76.7,76.36,76.58,138222.0,75.5818,75.9084,75.5719,75.7897,138222.0
2024-07-26 12:50:00,76.56,76.82,76.53,76.78,142868.0,75.7699,76.0272,75.7402,75.9876,142868.0
2024-07-26 13:00:00,76.78,76.83,76.59,76.59,89070.0,75.9876,76.0371,75.7996,75.7996,89070.0
2024-07-26 13:10:00,76.6,76.78,76.6,76.74,39721.0,75.8095,75.9876,75.8095,75.948,39721.0
2024-07-26 13:20:00,76.74,76.96,76.68,76.91,66826.0,75.948,76.1657,75.8886,76.1163,66826.0
2024-07-26 13:30:00,76.89,76.93,75.69,75.77,274611.0,76.0965,76.1361,74.9089,74.988,274611.0
2024-07-26 13:40:00,75.79,76.21,75.67,75.89,207125.0,75.0078,75.4235,74.8891,75.1068,207125.0
2024-07-26 13:50:00,75.88,76.09,75.75,76.04,63361.0,75.0969,75.3047,74.9682,75.2552,63361.0
2024-07-26 14:00:00,76.03,76.21,75.94,76.13,57794.0,75.2453,75.4235,75.1563,75.3443,57794.0
2024-07-26 14:10:00,76.15,76.25,75.86,75.87,42438.0,75.3641,75.4631,75.0771,75.087,42438.0
2024-07-26 14:20:00,75.87,76.08,75.81,75.86,43162.0,75.087,75.2948,75.0276,75.0771,43162.0
2024-07-26 14:30:00,75.86,76.03,75.76,75.97,47566.0,75.0771,75.2453,74.9781,75.186,47566.0
2024-07-26 14:40:00,75.99,75.99,75.4,75.77,139140.0,75.2058,75.2058,74.6218,74.988,139140.0
2024-07-26 14:50:00,75.79,75.8,75.45,75.5,29696.0,75.0078,75.0177,74.6713,74.7208,29696.0
2024-07-26 15:00:00,75.48,75.59,75.25,75.57,79749.0,74.701,74.8099,74.4734,74.7901,79749.0
2024-07-26 15:10:00,75.57,75.77,75.42,75.59,56021.0,74.7901,74.988,74.6416,74.8099,56021.0
2024-07-26 15:20:00,75.56,76.09,75.56,75.96,147929.0,74.7802,75.3047,74.7802,75.1761,147929.0
2024-07-26 15:30:00,75.96,75.96,75.22,75.44,172666.0,75.1761,75.1761,74.4437,74.6614,172666.0
2024-07-26 15:40:00,75.45,75.96,75.43,75.83,156586.0,74.6713,75.1761,74.6515,75.0474,156586.0
2024-07-26 15:50:00,75.87,75.99,75.15,75.8,334769.0,75.087,75.2058,74.3744,75.0177,334769.0
2024-07-29 09:30:00,76.46,76.56,75.94,76.33,400646.0,75.6709,75.7699,75.1563,75.5423,400646.0
2024-07-29 09:40:00,76.33,76.65,76.19,76.38,182210.0,75.5423,75.8589,75.4037,75.5917,182210.0
2024-07-29 09:50:00,76.44,76.73,76.13,76.73,90833.0,75.6511,75.9381,75.3443,75.9381,90833.0
2024-07-29 10:00:00,76.72,76.9,76.49,76.51,130276.0,75.9282,76.1064,75.7006,75.7204,130276.0
2024-07-29 10:10:00,76.52,76.52,76.01,76.25,111947.0,75.7303,75.7303,75.2256,75.4631,111947.0
2024-07-29 10:20:00,76.23,76.55,76.15,76.2,55185.0,75.4433,75.76,75.3641,75.4136,55185.0
2024-07-29 10:30:00,76.21,76.25,75.81,76.08,75316.0,75.4235,75.4631,75.0276,75.2948,75316.0
2024-07-29 10:40:00,76.09,76.32,75.85,75.85,53612.0,75.3047,75.5324,75.0672,75.0672,53612.0
2024-07-29 10:50:00,75.87,75.96,75.75,75.76,98190.0,75.087,75.1761,74.9682,74.9781,98190.0
2024-07-29 11:00:00,75.75,75.79,75.52,75.53,73216.0,74.9682,75.0078,74.7406,74.7505,73216.0
2024-07-29 11:10:00,75.57,75.61,75.35,75.41,88131.0,74.7901,74.8297,74.5724,74.6317,88131.0
2024-07-29 11:20:00,75.41,75.73,75.41,75.66,135848.0,74.6317,74.9484,74.6317,74.8792,135848.0
2024-07-29 11:30:00,75.68,75.69,75.08,75.41,140387.0,74.899,74.9089,74.3052,74.6317,140387.0
2024-07-29 11:40:00,75.37,76.07,75.36,76.05,66711.0,74.5922,75.2849,74.5823,75.2651,66711.0
2024-07-29 11:50:00,76.06,76.37,76.01,76.3,121347.0,75.275,75.5818,75.2256,75.5126,121347.0
2024-07-29 12:00:00,76.31,76.61,76.3,76.53,70967.0,75.5225,75.8194,75.5126,75.7402,70967.0
2024-07-29 12:10:00,76.54,76.78,76.49,76.73,250879.0,75.7501,75.9876,75.7006,75.9381,250879.0
2024-07-29 12:20:00,76.72,76.75,76.4,76.46,100043.0,75.9282,75.9579,75.6115,75.6709,100043.0
2024-07-29 12:30:00,76.46,76.68,76.44,76.57,83965.0,75.6709,75.8886,75.6511,75.7798,83965.0
2024-07-29 12:40:00,76.6,76.74,76.52,76.62,59854.0,75.8095,75.948,75.7303,75.8293,59854.0
2024-07-29 12:50:00,76.67,76.72,76.4,76.52,85250.0,75.8787,75.9282,75.6115,75.7303,85250.0
2024-07-29 13:00:00,76.55,76.64,76.48,76.6,62733.0,75.76,75.8491,75.6907,75.8095,62733.0
2024-07-29 13:10:00,76.58,76.88,76.49,76.65,92544.0,75.7897,76.0866,75.7006,75.8589,92544.0
2024-07-29 13:20:00,76.66,76.66,76.16,76.16,78802.0,75.8688,75.8688,75.374,75.374,78802.0
2024-07-29 13:30:00,76.17,76.35,76.06,76.35,58887.0,75.3839,75.562,75.275,75.562,58887.0
2024-07-29 13:40:00,76.4,76.45,76.22,76.26,28226.0,75.6115,75.661,75.4334,75.473,28226.0
2024-07-29 13:50:00,76.23,76.35,76.16,76.23,46646.0,75.4433,75.562,75.374,75.4433,46646.0
2024-07-29 14:00:00,76.21,76.23,75.97,76.01,78514.0,75.4235,75.4433,75.186,75.2256,78514.0
2024-07-29 14:10:00,76.07,76.15,75.88,76.08,58502.0,75.2849,75.3641,75.0969,75.2948,58502.0
2024-07-29 14:20:00,76.05,76.15,75.99,76.02,18043.0,75.2651,75.3641,75.2058,75.2354,18043.0
2024-07-29 14:30:00,76.0,76.02,75.81,75.82,48031.0,75.2157,75.2354,75.0276,75.0375,48031.0
2024-07-29 14:40:00,75.84,76.11,75.82,75.92,21498.0,75.0573,75.3245,75.0375,75.1365,21498.0
2024-07-29 14:50:00,75.95,76.13,75.83,76.1,37524.0,75.1662,75.3443,75.0474,75.3146,37524.0
2024-07-29 15:00:00,76.04,76.3,75.96,76.1,61268.0,75.2552,75.5126,75.1761,75.3146,61268.0
2024-07-29 15:10:00,76.12,76.25,76.05,76.15,18878.0,75.3344,75.4631,75.2651,75.3641,18878.0
2024-07-29 15:20:00,76.14,76.29,76.08,76.2,33616.0,75.3542,75.5027,75.2948,75.4136,33616.0
2024-07-29 15:30:00,76.23,76.41,76.16,76.4,43043.0,75.4433,75.6214,75.374,75.6115,43043.0
2024-07-29 15:40:00,76.4,76.47,76.29,76.35,79474.0,75.6115,75.6808,75.5027,75.562,79474.0
2024-07-29 15:50:00,76.38,76.45,75.84,75.93,266570.0,75.5917,75.661,75.0573,75.1464,266570.0
2024-07-30 09:30:00,76.54,76.78,76.41,76.75,238940.0,75.7501,75.9876,75.6214,75.9579,238940.0
2024-07-30 09:40:00,76.78,76.98,76.52,76.6,164277.0,75.9876,76.1855,75.7303,75.8095,164277.0
2024-07-30 09:50:00,76.62,76.62,76.32,76.53,76264.0,75.8293,75.8293,75.5324,75.7402,76264.0
2024-07-30 10:00:00,76.5,76.61,75.97,76.35,193206.0,75.7105,75.8194,75.186,75.562,193206.0
2024-07-30 10:10:00,76.34,76.41,76.03,76.17,84293.0,75.5521,75.6214,75.2453,75.3839,84293.0
2024-07-30 10:20:00,76.18,76.22,75.94,76.0,71201.0,75.3938,75.4334,75.1563,75.2157,71201.0
2024-07-30 10:30:00,76.0,76.04,75.55,75.82,66514.0,75.2157,75.2552,74.7703,75.0375,66514.0
2024-07-30 10:40:00,75.8,75.97,75.66,75.8,43051.0,75.0177,75.186,74.8792,75.0177,43051.0
2024-07-30 10:50:00,75.8,75.93,75.47,75.53,63095.0,75.0177,75.1464,74.6911,74.7505,63095.0
2024-07-30 11:00:00,75.54,75.58,74.43,74.66,301961.0,74.7604,74.8,73.6619,73.8895,301961.0
2024-07-30 11:10:00,74.58,74.95,74.57,74.93,169101.0,73.8103,74.1765,73.8004,74.1567,169101.0
2024-07-30 11:20:00,74.94,75.02,74.81,74.85,37446.0,74.1666,74.2458,74.0379,74.0775,37446.0
2024-07-30 11:30:00,74.81,74.89,74.38,74.4,84720.0,74.0379,74.1171,73.6124,73.6322,84720.0
2024-07-30 11:40:00,74.4,74.43,74.17,74.24,73153.0,73.6322,73.6619,73.4045,73.4738,73153.0
2024-07-30 11:50:00,74.27,74.31,74.1,74.15,48238.0,73.5035,73.5431,73.3353,73.3847,48238.0
2024-07-30 12:00:00,74.19,74.44,74.02,74.39,70317.0,73.4243,73.6718,73.2561,73.6223,70317.0
2024-07-30 12:10:00,74.41,74.44,74.14,74.27,68297.0,73.6421,73.6718,73.3749,73.5035,68297.0
2024-07-30 12:20:00,74.29,74.29,73.96,74.28,57747.0,73.5233,73.5233,73.1967,73.5134,57747.0
2024-07-30 12:30:00,74.23,74.4,74.04,74.33,37662.0,73.4639,73.6322,73.2759,73.5629,37662.0
2024-07-30 12:40:00,74.31,74.4,74.06,74.11,49715.0,73.5431,73.6322,73.2957,73.3452,49715.0
2024-07-30 12:50:00,74.08,74.17,73.42,73.42,178546.0,73.3155,73.4045,72.6623,72.6623,178546.0
2024-07-30 13:00:00,73.47,73.81,73.3,73.79,192640.0,72.7118,73.0483,72.5435,73.0285,192640.0
2024-07-30 13:10:00,73.82,74.03,73.73,73.97,46429.0,73.0582,73.266,72.9691,73.2066,46429.0
2024-07-30 13:20:00,74.01,74.18,73.86,74.09,55122.0,73.2462,73.4144,73.0977,73.3254,55122.0
2024-07-30 13:30:00,74.08,74.52,74.0,74.42,49847.0,73.3155,73.7509,73.2363,73.652,49847.0
2024-07-30 13:40:00,74.4,74.53,74.27,74.52,58011.0,73.6322,73.7608,73.5035,73.7509,58011.0
2024-07-30 13:50:00,74.53,74.54,74.34,74.46,29482.0,73.7608,73.7707,73.5728,73.6915,29482.0
2024-07-30 14:00:00,74.55,74.61,74.36,74.59,25001.0,73.7806,73.84,73.5926,73.8202,25001.0
2024-07-30 14:10:00,74.62,74.94,74.57,74.88,50871.0,73.8499,74.1666,73.8004,74.1072,50871.0
2024-07-30 14:20:00,74.9,75.01,74.57,74.72,58363.0,74.127,74.2359,73.8004,73.9489,58363.0
2024-07-30 14:30:00,74.74,74.84,74.6,74.83,19415.0,73.9687,74.0676,73.8301,74.0577,19415.0
2024-07-30 14:40:00,74.76,74.83,74.34,74.41,31550.0,73.9885,74.0577,73.5728,73.6421,31550.0
2024-07-30 14:50:00,74.47,74.58,74.33,74.5,29048.0,73.7014,73.8103,73.5629,73.7311,29048.0
2024-07-30 15:00:00,74.45,74.53,74.24,74.41,43277.0,73.6817,73.7608,73.4738,73.6421,43277.0
2024-07-30 15:10:00,74.38,74.6,74.29,74.59,47799.0,73.6124,73.8301,73.5233,73.8202,47799.0
2024-07-30 15:20:00,74.63,74.73,74.51,74.64,84464.0,73.8598,73.9588,73.741,73.8697,84464.0
2024-07-30 15:30:00,74.62,74.66,74.46,74.51,50621.0,73.8499,73.8895,73.6915,73.741,50621.0
2024-07-30 15:40:00,74.52,75.45,74.45,75.32,182136.0,73.7509,74.6713,73.6817,74.5427,182136.0
2024-07-30 15:50:00,75.3,75.39,74.62,74.71,373995.0,74.5229,74.612,73.8499,73.939,373995.0
2024-07-31 09:30:00,77.6,77.73,77.22,77.39,321406.0,76.7991,76.9278,76.4231,76.5913,321406.0
2024-07-31 09:40:00,77.42,77.68,77.04,77.34,150020.0,76.621,76.8783,76.2449,76.5418,150020.0
2024-07-31 09:50:00,77.33,77.56,77.25,77.53,133557.0,76.5319,76.7596,76.4528,76.7299,133557.0
2024-07-31 10:00:00,77.54,77.89,77.41,77.88,84100.0,76.7398,77.0862,76.6111,77.0763,84100.0
2024-07-31 10:10:00,77.89,78.26,77.82,78.22,175748.0,77.0862,77.4523,77.0169,77.4127,175748.0
2024-07-31 10:20:00,78.24,78.27,78.03,78.16,59350.0,77.4325,77.4622,77.2247,77.3534,59350.0
2024-07-31 10:30:00,78.19,78.57,78.17,78.54,165297.0,77.3831,77.7591,77.3633,77.7294,165297.0
2024-07-31 10:40:00,78.53,78.53,78.22,78.22,130113.0,77.7195,77.7195,77.4127,77.4127,130113.0
2024-07-31 10:50:00,78.29,78.3,77.88,78.26,112281.0,77.482,77.4919,77.0763,77.4523,112281.0
2024-07-31 11:00:00,78.26,78.42,78.2,78.38,81060.0,77.4523,77.6107,77.393,77.5711,81060.0
2024-07-31 11:10:00,78.34,78.46,78.27,78.46,47935.0,77.5315,77.6503,77.4622,77.6503,47935.0
2024-07-31 11:20:00,78.44,78.55,78.31,78.51,48630.0,77.6305,77.7393,77.5018,77.6998,48630.0
2024-07-31 11:30:00,78.53,78.74,78.46,78.59,81660.0,77.7195,77.9274,77.6503,77.7789,81660.0
2024-07-31 11:40:00,78.54,78.66,78.47,78.55,25673.0,77.7294,77.8482,77.6602,77.7393,25673.0
2024-07-31 11:50:00,78.48,78.5,78.16,78.3,34856.0,77.6701,77.6899,77.3534,77.4919,34856.0
2024-07-31 12:00:00,78.33,78.5,78.21,78.33,26124.0,77.5216,77.6899,77.4028,77.5216,26124.0
2024-07-31 12:10:00,78.31,78.46,78.27,78.38,50914.0,77.5018,77.6503,77.4622,77.5711,50914.0
2024-07-31 12:20:00,78.4,78.45,78.2,78.29,24567.0,77.5909,77.6404,77.393,77.482,24567.0
2024-07-31 12:30:00,78.23,78.34,78.17,78.24,25906.0,77.4226,77.5315,77.3633,77.4325,25906.0
2024-07-31 12:40:00,78.23,78.38,78.17,78.38,34081.0,77.4226,77.5711,77.3633,77.5711,34081.0
2024-07-31 12:50:00,78.35,78.41,78.08,78.1,33374.0,77.5414,77.6008,77.2742,77.294,33374.0
2024-07-31 13:00:00,78.08,78.44,78.04,78.29,42217.0,77.2742,77.6305,77.2346,77.482,42217.0
2024-07-31 13:10:00,78.28,78.42,78.27,78.38,38073.0,77.4721,77.6107,77.4622,77.5711,38073.0
2024-07-31 13:20:00,78.34,78.43,78.01,78.17,71126.0,77.5315,77.6206,77.2049,77.3633,71126.0
2024-07-31 13:30:00,78.14,78.14,77.65,77.8,142195.0,77.3336,77.3336,76.8486,76.9971,142195.0
2024-07-31 13:40:00,77.81,78.05,77.49,78.03,100866.0,77.007,77.2445,76.6903,77.2247,100866.0
2024-07-31 13:50:00,78.04,78.36,78.04,78.16,65245.0,77.2346,77.5513,77.2346,77.3534,65245.0
2024-07-31 14:00:00,78.17,78.48,77.8,78.25,181949.0,77.3633,77.6701,76.9971,77.4424,181949.0
2024-07-31 14:10:00,78.28,78.57,78.22,78.53,45994.0,77.4721,77.7591,77.4127,77.7195,45994.0
2024-07-31 14:20:00,78.55,78.57,78.39,78.44,54901.0,77.7393,77.7591,77.581,77.6305,54901.0
2024-07-31 14:30:00,78.48,78.97,78.24,78.53,139840.0,77.6701,78.155,77.4325,77.7195,139840.0
2024-07-31 14:40:00,78.71,79.39,78.58,79.35,196669.0,77.8977,78.5707,77.769,78.5311,196669.0
2024-07-31 14:50:00,79.37,79.47,79.12,79.3,135897.0,78.5509,78.6498,78.3035,78.4816,135897.0
2024-07-31 15:00:00,79.28,79.42,78.96,78.96,106900.0,78.4618,78.6004,78.1451,78.1451,106900.0
2024-07-31 15:10:00,78.99,79.22,78.29,78.34,281505.0,78.1748,78.4024,77.482,77.5315,281505.0
2024-07-31 15:20:00,78.35,78.75,77.74,77.89,438632.0,77.5414,77.9373,76.9377,77.0862,438632.0
2024-07-31 15:30:00,77.91,78.58,77.75,78.36,263407.0,77.1059,77.769,76.9476,77.5513,263407.0
2024-07-31 15:40:00,78.36,78.99,78.36,78.6,163554.0,77.5513,78.1748,77.5513,77.7888,163554.0
2024-07-31 15:50:00,78.58,78.86,77.93,78.25,532614.0,77.769,78.0461,77.1257,77.4424,532614.0
2024-08-01 09:30:00,79.1,79.56,79.04,79.52,380957.0,78.2837,78.7389,78.2243,78.6993,380957.0
2024-08-01 09:40:00,79.49,80.06,79.44,79.9,301728.0,78.6696,79.2338,78.6202,79.0754,301728.0
2024-08-01 09:50:00,79.92,79.98,79.49,79.71,170340.0,79.0952,79.1546,78.6696,78.8874,170340.0
2024-08-01 10:00:00,79.71,79.85,78.87,78.94,258082.0,78.8874,79.0259,78.056,78.1253,258082.0
2024-08-01 10:10:00,78.93,79.2,78.51,78.63,228701.0,78.1154,78.3826,77.6998,77.8185,228701.0
2024-08-01 10:20:00,78.67,78.71,77.92,77.92,296198.0,77.8581,77.8977,77.1158,77.1158,296198.0
2024-08-01 10:30:00,77.94,78.1,77.42,77.68,417629.0,77.1356,77.294,76.621,76.8783,417629.0
2024-08-01 10:40:00,77.69,77.76,76.83,76.9,344251.0,76.8882,76.9575,76.0371,76.1064,344251.0
2024-08-01 10:50:00,76.88,77.3,76.88,76.92,257485.0,76.0866,76.5022,76.0866,76.1262,257485.0
2024-08-01 11:00:00,76.91,77.0,76.31,76.41,363082.0,76.1163,76.2053,75.5225,75.6214,363082.0
2024-08-01 11:10:00,76.42,76.78,76.37,76.68,181553.0,75.6313,75.9876,75.5818,75.8886,181553.0
2024-08-01 11:20:00,76.65,76.75,76.29,76.36,140425.0,75.8589,75.9579,75.5027,75.5719,140425.0
2024-08-01 11:30:00,76.34,76.53,76.05,76.11,146858.0,75.5521,75.7402,75.2651,75.3245,146858.0
2024-08-01 11:40:00,76.08,76.08,75.51,75.65,219954.0,75.2948,75.2948,74.7307,74.8693,219954.0
2024-08-01 11:50:00,75.65,76.05,75.63,75.74,164271.0,74.8693,75.2651,74.8495,74.9583,164271.0
2024-08-01 12:00:00,75.77,76.39,75.68,76.21,176417.0,74.988,75.6016,74.899,75.4235,176417.0
2024-08-01 12:10:00,76.2,76.47,76.01,76.14,128872.0,75.4136,75.6808,75.2256,75.3542,128872.0
2024-08-01 12:20:00,76.16,76.22,75.62,75.88,178036.0,75.374,75.4334,74.8396,75.0969,178036.0
2024-08-01 12:30:00,75.89,75.89,75.36,75.37,100441.0,75.1068,75.1068,74.5823,74.5922,100441.0
2024-08-01 12:40:00,75.35,75.49,75.1,75.42,107907.0,74.5724,74.7109,74.3249,74.6416,107907.0
2024-08-01 12:50:00,75.39,75.53,75.07,75.33,109097.0,74.612,74.7505,74.2953,74.5526,109097.0
2024-08-01 13:00:00,75.31,75.4,74.89,74.97,117469.0,74.5328,74.6218,74.1171,74.1963,117469.0
2024-08-01 13:10:00,74.99,75.03,74.69,74.7,122719.0,74.2161,74.2557,73.9192,73.9291,122719.0
2024-08-01 13:20:00,74.71,74.88,74.52,74.75,157126.0,73.939,74.1072,73.7509,73.9786,157126.0
2024-08-01 13:30:00,74.68,74.72,74.19,74.2,126496.0,73.9093,73.9489,73.4243,73.4342,126496.0
2024-08-01 13:40:00,74.19,74.32,73.98,74.05,219840.0,73.4243,73.553,73.2165,73.2858,219840.0
2024-08-01 13:50:00,74.05,74.83,73.93,74.82,141122.0,73.2858,74.0577,73.167,74.0478,141122.0
2024-08-01 14:00:00,74.82,74.94,74.27,74.31,96598.0,74.0478,74.1666,73.5035,73.5431,96598.0
2024-08-01 14:10:00,74.3,74.41,73.83,73.87,143548.0,73.5332,73.6421,73.0681,73.1076,143548.0
2024-08-01 14:20:00,73.88,74.23,73.66,73.86,144634.0,73.1175,73.4639,72.8998,73.0977,144634.0
2024-08-01 14:30:00,73.84,73.91,73.63,73.87,90238.0,73.0779,73.1472,72.8701,73.1076,90238.0
2024-08-01 14:40:00,73.88,74.06,73.5,73.54,172326.0,73.1175,73.2957,72.7415,72.781,172326.0
2024-08-01 14:50:00,73.55,73.88,73.55,73.72,84220.0,72.7909,73.1175,72.7909,72.9592,84220.0
2024-08-01 15:00:00,73.7,73.98,73.61,73.87,136637.0,72.9394,73.2165,72.8503,73.1076,136637.0
2024-08-01 15:10:00,73.86,74.19,73.78,74.13,144022.0,73.0977,73.4243,73.0186,73.365,144022.0
2024-08-01 15:20:00,74.16,74.45,73.95,74.36,104821.0,73.3946,73.6817,73.1868,73.5926,104821.0
2024-08-01 15:30:00,74.36,74.77,74.31,74.74,161209.0,73.5926,73.9983,73.5431,73.9687,161209.0
2024-08-01 15:40:00,74.73,74.98,74.23,74.84,318040.0,73.9588,74.2062,73.4639,74.0676,318040.0
2024-08-01 15:50:00,74.84,75.21,74.34,75.02,944539.0,74.0676,74.4338,73.5728,74.2458,944539.0
2024-08-02 09:30:00,71.91,72.18,71.21,72.18,676708.0,71.1679,71.4351,70.4751,71.4351,676708.0
2024-08-02 09:40:00,72.16,72.44,71.57,71.98,478671.0,71.4153,71.6924,70.8314,71.2371,478671.0
2024-08-02 09:50:00,71.91,72.19,71.17,71.26,292168.0,71.1679,71.445,70.4355,70.5246,292168.0
2024-08-02 10:00:00,71.3,71.6,70.03,70.24,585287.0,70.5642,70.8611,69.3073,69.5151,585287.0
2024-08-02 10:10:00,70.22,70.22,69.45,69.59,430878.0,69.4953,69.4953,68.7333,68.8718,430878.0
2024-08-02 10:20:00,69.61,69.99,69.38,69.77,446534.0,68.8916,69.2677,68.664,69.05,446534.0
2024-08-02 10:30:00,69.73,70.07,69.19,69.2,318986.0,69.0104,69.3469,68.4759,68.4858,318986.0
2024-08-02 10:40:00,69.21,70.06,69.15,70.04,325346.0,68.4957,69.337,68.4363,69.3172,325346.0
2024-08-02 10:50:00,70.02,70.16,69.15,69.24,219161.0,69.2974,69.4359,68.4363,68.5254,219161.0
2024-08-02 11:00:00,69.25,69.36,68.99,69.21,281158.0,68.5353,68.6442,68.278,68.4957,281158.0
2024-08-02 11:10:00,69.19,69.57,69.1,69.19,272122.0,68.4759,68.852,68.3869,68.4759,272122.0
2024-08-02 11:20:00,69.2,69.52,68.97,69.3,220202.0,68.4858,68.8025,68.2582,68.5848,220202.0
2024-08-02 11:30:00,69.31,70.1,69.23,69.87,293840.0,68.5947,69.3765,68.5155,69.1489,293840.0
2024-08-02 11:40:00,69.85,70.51,69.84,70.3,215606.0,69.1291,69.7823,69.1192,69.5745,215606.0
2024-08-02 11:50:00,70.32,70.68,70.09,70.41,241560.0,69.5943,69.9506,69.3666,69.6833,241560.0
2024-08-02 12:00:00,70.45,70.71,70.23,70.36,294652.0,69.7229,69.9803,69.5052,69.6339,294652.0
2024-08-02 12:10:00,70.38,70.56,69.98,70.56,205296.0,69.6537,69.8318,69.2578,69.8318,205296.0
2024-08-02 12:20:00,70.55,70.85,70.49,70.69,151642.0,69.8219,70.1188,69.7625,69.9605,151642.0
2024-08-02 12:30:00,70.66,70.81,70.43,70.64,121457.0,69.9308,70.0792,69.7031,69.911,121457.0
2024-08-02 12:40:00,70.63,71.01,70.45,70.49,171803.0,69.9011,70.2772,69.7229,69.7625,171803.0
2024-08-02 12:50:00,70.48,70.48,69.78,70.07,221432.0,69.7526,69.7526,69.0598,69.3469,221432.0
2024-08-02 13:00:00,70.07,70.24,69.77,70.13,168454.0,69.3469,69.5151,69.05,69.4062,168454.0
2024-08-02 13:10:00,70.08,70.38,69.88,70.2,126697.0,69.3568,69.6537,69.1588,69.4755,126697.0
2024-08-02 13:20:00,70.2,70.24,69.76,69.8,119720.0,69.4755,69.5151,69.0401,69.0796,119720.0
2024-08-02 13:30:00,69.79,69.86,69.59,69.66,160150.0,69.0697,69.139,68.8718,68.9411,160150.0
2024-08-02 13:40:00,69.65,69.8,69.44,69.5,166441.0,68.9312,69.0796,68.7234,68.7827,166441.0
2024-08-02 13:50:00,69.51,69.72,69.41,69.66,114698.0,68.7926,69.0005,68.6937,68.9411,114698.0
2024-08-02 14:00:00,69.63,69.71,69.36,69.51,128457.0,68.9114,68.9906,68.6442,68.7926,128457.0
2024-08-02 14:10:00,69.49,69.64,69.35,69.5,72355.0,68.7728,68.9213,68.6343,68.7827,72355.0
2024-08-02 14:20:00,69.49,70.28,69.49,70.27,142873.0,68.7728,69.5547,68.7728,69.5448,142873.0
2024-08-02 14:30:00,70.26,70.55,69.95,70.06,205067.0,69.5349,69.8219,69.2281,69.337,205067.0
2024-08-02 14:40:00,70.07,70.35,69.91,70.06,185446.0,69.3469,69.624,69.1885,69.337,185446.0
2024-08-02 14:50:00,70.09,70.35,69.92,69.95,136658.0,69.3666,69.624,69.1984,69.2281,136658.0
2024-08-02 15:00:00,69.96,70.28,69.81,70.11,153606.0,69.238,69.5547,69.0895,69.3864,153606.0
2024-08-02 15:10:00,70.1,70.4,69.9,70.28,104564.0,69.3765,69.6734,69.1786,69.5547,104564.0
2024-08-02 15:20:00,70.22,70.61,70.04,70.51,123810.0,69.4953,69.8813,69.3172,69.7823,123810.0
2024-08-02 15:30:00,70.51,70.74,69.97,69.99,278713.0,69.7823,70.0099,69.2479,69.2677,278713.0
2024-08-02 15:40:00,69.94,70.55,69.85,70.19,235724.0,69.2182,69.8219,69.1291,69.4656,235724.0
2024-08-02 15:50:00,70.17,70.86,69.77,70.79,786649.0,69.4458,70.1287,69.05,70.0594,786649.0
2024-08-05 09:30:00,62.21,63.98,61.71,63.89,859027.0,61.568,63.3197,61.0731,63.2306,859027.0
2024-08-05 09:40:00,63.87,64.39,62.84,64.39,694978.0,63.2108,63.7255,62.1915,63.7255,694978.0
2024-08-05 09:50:00,64.32,64.77,63.67,63.67,491432.0,63.6562,64.1016,63.0129,63.0129,491432.0
2024-08-05 10:00:00,63.78,65.95,63.75,64.54,510891.0,63.1218,65.2694,63.0921,63.8739,510891.0
2024-08-05 10:10:00,64.56,64.96,63.92,64.87,499136.0,63.8937,64.2896,63.2603,64.2005,499136.0
2024-08-05 10:20:00,64.85,64.92,63.43,63.46,405945.0,64.1807,64.25,62.7754,62.8051,405945.0
2024-08-05 10:30:00,63.52,64.74,63.45,64.48,174295.0,62.8645,64.0719,62.7952,63.8145,174295.0
2024-08-05 10:40:00,64.42,64.55,63.99,64.19,289657.0,63.7552,63.8838,63.3296,63.5275,289657.0
2024-08-05 10:50:00,64.18,65.24,63.94,64.1,249086.0,63.5176,64.5667,63.2801,63.4385,249086.0
2024-08-05 11:00:00,64.13,65.53,63.75,65.34,309831.0,63.4682,64.8537,63.0921,64.6657,309831.0
2024-08-05 11:10:00,65.3,65.8,65.05,65.43,257941.0,64.6261,65.1209,64.3787,64.7547,257941.0
2024-08-05 11:20:00,65.42,65.94,65.34,65.46,158554.0,64.7448,65.2595,64.6657,64.7844,158554.0
2024-08-05 11:30:00,65.44,66.36,65.35,66.08,254447.0,64.7646,65.6751,64.6756,65.398,254447.0
2024-08-05 11:40:00,66.06,66.13,65.46,65.58,132963.0,65.3782,65.4475,64.7844,64.9032,132963.0
2024-08-05 11:50:00,65.52,65.87,65.25,65.72,184024.0,64.8438,65.1902,64.5766,65.0417,184024.0
2024-08-05 12:00:00,65.76,66.15,65.47,66.11,132402.0,65.0813,65.4673,64.7943,65.4277,132402.0
2024-08-05 12:10:00,66.1,66.51,65.89,66.51,173118.0,65.4178,65.8236,65.21,65.8236,173118.0
2024-08-05 12:20:00,66.5,67.01,66.28,67.01,276108.0,65.8137,66.3184,65.596,66.3184,276108.0
2024-08-05 12:30:00,66.99,66.99,65.8,65.99,260771.0,66.2986,66.2986,65.1209,65.309,260771.0
2024-08-05 12:40:00,65.94,66.24,65.51,65.57,187577.0,65.2595,65.5564,64.8339,64.8933,187577.0
2024-08-05 12:50:00,65.6,65.6,64.97,65.15,181549.0,64.923,64.923,64.2995,64.4776,181549.0
2024-08-05 13:00:00,65.14,65.56,64.89,65.3,148145.0,64.4677,64.8834,64.2203,64.6261,148145.0
2024-08-05 13:10:00,65.3,65.67,65.13,65.57,120653.0,64.6261,64.9923,64.4578,64.8933,120653.0
2024-08-05 13:20:00,65.57,65.89,65.41,65.45,116988.0,64.8933,65.21,64.7349,64.7745,116988.0
2024-08-05 13:30:00,65.43,65.74,65.38,65.62,81487.0,64.7547,65.0615,64.7053,64.9428,81487.0
2024-08-05 13:40:00,65.63,65.92,65.39,65.41,105388.0,64.9527,65.2397,64.7152,64.7349,105388.0
2024-08-05 13:50:00,65.41,65.65,65.07,65.19,104050.0,64.7349,64.9725,64.3985,64.5172,104050.0
2024-08-05 14:00:00,65.19,65.24,64.72,65.05,175970.0,64.5172,64.5667,64.0521,64.3787,175970.0
2024-08-05 14:10:00,65.03,65.14,64.68,65.0,128393.0,64.3589,64.4677,64.0125,64.3292,128393.0
2024-08-05 14:20:00,65.03,65.24,64.86,65.16,87409.0,64.3589,64.5667,64.1906,64.4875,87409.0
2024-08-05 14:30:00,65.15,65.32,64.72,64.74,158884.0,64.4776,64.6459,64.0521,64.0719,158884.0
2024-08-05 14:40:00,64.75,64.78,63.89,63.91,277130.0,64.0818,64.1114,63.2306,63.2504,277130.0
2024-08-05 14:50:00,63.99,64.5,63.84,63.89,172576.0,63.3296,63.8343,63.1812,63.2306,172576.0
2024-08-05 15:00:00,63.9,64.45,63.9,63.94,159385.0,63.2405,63.7849,63.2405,63.2801,159385.0
2024-08-05 15:10:00,63.95,64.17,63.72,63.88,144685.0,63.29,63.5077,63.0624,63.2207,144685.0
2024-08-05 15:20:00,63.82,64.26,63.82,64.17,147118.0,63.1614,63.5968,63.1614,63.5077,147118.0
2024-08-05 15:30:00,64.16,64.34,63.79,64.08,222209.0,63.4978,63.676,63.1317,63.4187,222209.0
2024-08-05 15:40:00,64.08,64.18,63.59,63.7,182919.0,63.4187,63.5176,62.9337,63.0426,182919.0
2024-08-05 15:50:00,63.71,64.68,63.56,64.57,619273.0,63.0525,64.0125,62.904,63.9036,619273.0
2024-08-06 09:30:00,65.21,65.68,65.01,65.35,512913.0,64.537,65.0022,64.3391,64.6756,512913.0
2024-08-06 09:40:00,65.33,65.47,64.68,65.4,493563.0,64.6558,64.7943,64.0125,64.7251,493563.0
2024-08-06 09:50:00,65.39,66.4,65.26,66.18,321992.0,64.7152,65.7147,64.5865,65.497,321992.0
2024-08-06 10:00:00,66.18,66.95,65.94,66.92,358528.0,65.497,66.2591,65.2595,66.2294,358528.0
2024-08-06 10:10:00,66.95,66.96,66.43,66.86,325247.0,66.2591,66.269,65.7444,66.17,325247.0
2024-08-06 10:20:00,66.84,67.08,66.55,66.57,320489.0,66.1502,66.3877,65.8632,65.883,320489.0
2024-08-06 10:30:00,66.6,67.2,66.3,66.99,211281.0,65.9127,66.5065,65.6158,66.2986,211281.0
2024-08-06 10:40:00,67.0,67.93,66.93,67.77,203904.0,66.3085,67.2289,66.2393,67.0706,203904.0
2024-08-06 10:50:00,67.74,67.79,67.31,67.51,248027.0,67.0409,67.0904,66.6153,66.8133,248027.0
2024-08-06 11:00:00,67.49,67.67,67.4,67.53,109343.0,66.7935,66.9716,66.7044,66.8331,109343.0
2024-08-06 11:10:00,67.52,67.57,66.91,67.11,144387.0,66.8232,66.8727,66.2195,66.4174,144387.0
2024-08-06 11:20:00,67.1,67.15,66.38,66.4,142278.0,66.4075,66.457,65.6949,65.7147,142278.0
2024-08-06 11:30:00,66.41,67.06,66.39,66.91,261946.0,65.7246,66.3679,65.7048,66.2195,261946.0
2024-08-06 11:40:00,66.91,67.37,66.78,67.37,115206.0,66.2195,66.6747,66.0908,66.6747,115206.0
2024-08-06 11:50:00,67.4,67.73,67.4,67.69,119596.0,66.7044,67.031,66.7044,66.9914,119596.0
2024-08-06 12:00:00,67.7,67.87,67.58,67.71,209903.0,67.0013,67.1696,66.8826,67.0112,209903.0
2024-08-06 12:10:00,67.73,68.08,67.66,68.03,93312.0,67.031,67.3774,66.9617,67.3279,93312.0
2024-08-06 12:20:00,68.01,68.06,67.57,67.72,75084.0,67.3081,67.3576,66.8727,67.0211,75084.0
2024-08-06 12:30:00,67.74,67.86,67.56,67.78,91896.0,67.0409,67.1597,66.8628,67.0805,91896.0
2024-08-06 12:40:00,67.77,67.99,67.75,67.87,68867.0,67.0706,67.2883,67.0508,67.1696,68867.0
2024-08-06 12:50:00,67.86,68.5,67.86,68.34,195829.0,67.1597,67.7931,67.1597,67.6347,195829.0
2024-08-06 13:00:00,68.34,68.54,68.23,68.38,139316.0,67.6347,67.8326,67.5258,67.6743,139316.0
2024-08-06 13:10:00,68.4,68.42,68.18,68.28,148719.0,67.6941,67.7139,67.4764,67.5753,148719.0
2024-08-06 13:20:00,68.31,68.43,68.12,68.41,66555.0,67.605,67.7238,67.417,67.704,66555.0
2024-08-06 13:30:00,68.43,68.56,68.34,68.45,104027.0,67.7238,67.8524,67.6347,67.7436,104027.0
2024-08-06 13:40:00,68.5,68.52,68.15,68.41,68239.0,67.7931,67.8129,67.4467,67.704,68239.0
2024-08-06 13:50:00,68.4,68.65,68.35,68.44,96325.0,67.6941,67.9415,67.6446,67.7337,96325.0
2024-08-06 14:00:00,68.48,68.48,68.09,68.14,133327.0,67.7733,67.7733,67.3873,67.4368,133327.0
2024-08-06 14:10:00,68.16,68.53,68.16,68.52,61385.0,67.4566,67.8227,67.4566,67.8129,61385.0
2024-08-06 14:20:00,68.51,68.82,68.49,68.81,103285.0,67.803,68.1098,67.7832,68.0999,103285.0
2024-08-06 14:30:00,68.78,69.08,68.64,68.98,145812.0,68.0702,68.3671,67.9316,68.2681,145812.0
2024-08-06 14:40:00,68.99,69.13,68.86,69.04,86858.0,68.278,68.4166,68.1493,68.3275,86858.0
2024-08-06 14:50:00,69.02,69.12,68.28,68.29,134440.0,68.3077,68.4067,67.5753,67.5852,134440.0
2024-08-06 15:00:00,68.3,68.31,67.38,67.71,399935.0,67.5951,67.605,66.6846,67.0112,399935.0
2024-08-06 15:10:00,67.7,67.94,67.37,67.61,165195.0,67.0013,67.2388,66.6747,66.9122,165195.0
2024-08-06 15:20:00,67.7,68.32,67.54,67.98,179518.0,67.0013,67.6149,66.843,67.2784,179518.0
2024-08-06 15:30:00,67.99,68.12,67.79,67.83,131232.0,67.2883,67.417,67.0904,67.13,131232.0
2024-08-06 15:40:00,67.87,67.96,67.16,67.19,179320.0,67.1696,67.2586,66.4669,66.4966,179320.0
2024-08-06 15:50:00,67.17,67.51,66.24,66.27,398385.0,66.4768,66.8133,65.5564,65.5861,398385.0
2024-08-07 09:30:00,68.69,69.33,68.52,69.16,491678.0,67.9811,68.6145,67.8129,68.4462,491678.0
2024-08-07 09:40:00,69.13,69.4,68.92,69.31,270974.0,68.4166,68.6838,68.2087,68.5947,270974.0
2024-08-07 09:50:00,69.31,69.7,69.18,69.65,157011.0,68.5947,68.9807,68.466,68.9312,157011.0
2024-08-07 10:00:00,69.67,69.87,69.19,69.65,272197.0,68.951,69.1489,68.4759,68.9312,272197.0
2024-08-07 10:10:00,69.67,69.74,68.79,68.87,223348.0,68.951,69.0203,68.0801,68.1592,223348.0
2024-08-07 10:20:00,68.91,69.26,68.6,68.75,207763.0,68.1988,68.5452,67.892,68.0405,207763.0
2024-08-07 10:30:00,68.83,69.06,68.68,68.76,138727.0,68.1197,68.3473,67.9712,68.0504,138727.0
2024-08-07 10:40:00,68.79,69.66,68.77,69.5,132882.0,68.0801,68.9411,68.0603,68.7827,132882.0
2024-08-07 10:50:00,69.52,69.6,69.31,69.43,74296.0,68.8025,68.8817,68.5947,68.7135,74296.0
2024-08-07 11:00:00,69.47,69.7,69.24,69.55,62406.0,68.753,68.9807,68.5254,68.8322,62406.0
2024-08-07 11:10:00,69.58,69.59,68.88,69.04,141004.0,68.8619,68.8718,68.1691,68.3275,141004.0
2024-08-07 11:20:00,68.98,69.13,68.85,69.09,57672.0,68.2681,68.4166,68.1394,68.377,57672.0
2024-08-07 11:30:00,69.1,69.25,69.03,69.1,87372.0,68.3869,68.5353,68.3176,68.3869,87372.0
2024-08-07 11:40:00,69.09,69.15,68.14,68.33,149160.0,68.377,68.4363,67.4368,67.6248,149160.0
2024-08-07 11:50:00,68.3,68.6,68.27,68.51,67809.0,67.5951,67.892,67.5654,67.803,67809.0
2024-08-07 12:00:00,68.41,68.49,67.65,67.95,141010.0,67.704,67.7832,66.9518,67.2487,141010.0
2024-08-07 12:10:00,67.93,68.28,67.9,68.18,60381.0,67.2289,67.5753,67.1993,67.4764,60381.0
2024-08-07 12:20:00,68.08,68.52,68.03,68.4,53243.0,67.3774,67.8129,67.3279,67.6941,53243.0
2024-08-07 12:30:00,68.37,68.41,68.16,68.16,27870.0,67.6644,67.704,67.4566,67.4566,27870.0
2024-08-07 12:40:00,68.2,68.31,67.51,67.54,103648.0,67.4962,67.605,66.8133,66.843,103648.0
2024-08-07 12:50:00,67.56,67.59,67.21,67.35,145298.0,66.8628,66.8924,66.5164,66.6549,145298.0
2024-08-07 13:00:00,67.35,67.49,66.9,66.92,121031.0,66.6549,66.7935,66.2096,66.2294,121031.0
2024-08-07 13:10:00,66.93,67.04,66.31,66.48,147210.0,66.2393,66.3481,65.6257,65.7939,147210.0
2024-08-07 13:20:00,66.49,67.22,66.48,66.83,168300.0,65.8038,66.5263,65.7939,66.1403,168300.0
2024-08-07 13:30:00,66.8,67.34,66.8,67.15,136501.0,66.1106,66.645,66.1106,66.457,136501.0
2024-08-07 13:40:00,67.12,67.24,66.3,66.3,91637.0,66.4273,66.5461,65.6158,65.6158,91637.0
2024-08-07 13:50:00,66.36,66.42,66.01,66.23,82204.0,65.6751,65.7345,65.3288,65.5465,82204.0
2024-08-07 14:00:00,66.16,66.28,65.78,65.85,105753.0,65.4772,65.596,65.1011,65.1704,105753.0
2024-08-07 14:10:00,65.85,65.92,65.24,65.39,216395.0,65.1704,65.2397,64.5667,64.7152,216395.0
2024-08-07 14:20:00,65.38,65.9,65.36,65.74,93876.0,64.7053,65.2199,64.6855,65.0615,93876.0
2024-08-07 14:30:00,65.68,65.72,65.24,65.45,74566.0,65.0022,65.0417,64.5667,64.7745,74566.0
2024-08-07 14:40:00,65.44,65.68,65.01,65.25,99072.0,64.7646,65.0022,64.3391,64.5766,99072.0
2024-08-07 14:50:00,65.25,65.43,65.03,65.21,80819.0,64.5766,64.7547,64.3589,64.537,80819.0
2024-08-07 15:00:00,65.25,66.22,65.19,65.91,255709.0,64.5766,65.5366,64.5172,65.2298,255709.0
2024-08-07 15:10:00,65.96,66.1,65.67,65.97,91443.0,65.2793,65.4178,64.9923,65.2892,91443.0
2024-08-07 15:20:00,65.98,66.22,65.59,65.86,78438.0,65.2991,65.5366,64.9131,65.1803,78438.0
2024-08-07 15:30:00,65.82,66.12,65.6,65.83,111941.0,65.1407,65.4376,64.923,65.1506,111941.0
2024-08-07 15:40:00,65.9,65.9,65.53,65.82,78570.0,65.2199,65.2199,64.8537,65.1407,78570.0
2024-08-07 15:50:00,65.85,65.88,64.7,64.94,334491.0,65.1704,65.2001,64.0323,64.2698,334491.0
2024-08-08 09:30:00,66.9,67.05,66.56,66.74,269352.0,66.2096,66.358,65.8731,66.0512,269352.0
2024-08-08 09:40:00,66.73,66.96,66.16,66.26,143236.0,66.0413,66.269,65.4772,65.5762,143236.0
2024-08-08 09:50:00,66.28,67.31,66.1,67.29,133142.0,65.596,66.6153,65.4178,66.5955,133142.0
2024-08-08 10:00:00,67.31,67.83,67.16,67.56,183771.0,66.6153,67.13,66.4669,66.8628,183771.0
2024-08-08 10:10:00,67.67,68.11,67.49,67.85,163626.0,66.9716,67.4071,66.7935,67.1498,163626.0
2024-08-08 10:20:00,67.88,68.42,67.64,68.36,103598.0,67.1795,67.7139,66.9419,67.6545,103598.0
2024-08-08 10:30:00,68.37,68.52,68.14,68.35,79341.0,67.6644,67.8129,67.4368,67.6446,79341.0
2024-08-08 10:40:00,68.34,68.54,68.12,68.5,106001.0,67.6347,67.8326,67.417,67.7931,106001.0
2024-08-08 10:50:00,68.54,68.58,68.29,68.51,142017.0,67.8326,67.8722,67.5852,67.803,142017.0
2024-08-08 11:00:00,68.45,68.5,68.26,68.38,33912.0,67.7436,67.7931,67.5555,67.6743,33912.0
2024-08-08 11:10:00,68.42,68.43,67.81,67.91,134488.0,67.7139,67.7238,67.1102,67.2091,134488.0
2024-08-08 11:20:00,67.91,68.59,67.91,68.36,66955.0,67.2091,67.8821,67.2091,67.6545,66955.0
2024-08-08 11:30:00,68.35,68.58,68.21,68.28,44469.0,67.6446,67.8722,67.5061,67.5753,44469.0
2024-08-08 11:40:00,68.26,68.26,67.98,68.03,55525.0,67.5555,67.5555,67.2784,67.3279,55525.0
2024-08-08 11:50:00,68.03,68.4,68.0,68.3,28600.0,67.3279,67.6941,67.2982,67.5951,28600.0
2024-08-08 12:00:00,68.27,68.79,68.26,68.73,64995.0,67.5654,68.0801,67.5555,68.0207,64995.0
2024-08-08 12:10:00,68.71,68.8,68.43,68.6,97287.0,68.0009,68.09,67.7238,67.892,97287.0
2024-08-08 12:20:00,68.61,68.75,68.55,68.57,25438.0,67.9019,68.0405,67.8425,67.8623,25438.0
2024-08-08 12:30:00,68.52,68.52,67.94,68.01,108225.0,67.8129,67.8129,67.2388,67.3081,108225.0
2024-08-08 12:40:00,68.0,68.35,67.91,68.3,43803.0,67.2982,67.6446,67.2091,67.5951,43803.0
2024-08-08 12:50:00,68.36,68.55,68.22,68.37,29600.0,67.6545,67.8425,67.5159,67.6644,29600.0
2024-08-08 13:00:00,68.41,68.46,67.96,68.28,50877.0,67.704,67.7535,67.2586,67.5753,50877.0
2024-08-08 13:10:00,68.36,68.82,68.3,68.82,38201.0,67.6545,68.1098,67.5951,68.1098,38201.0
2024-08-08 13:20:00,68.81,69.16,68.75,69.15,69460.0,68.0999,68.4462,68.0405,68.4363,69460.0
2024-08-08 13:30:00,69.17,69.32,69.05,69.24,147638.0,68.4561,68.6046,68.3374,68.5254,147638.0
2024-08-08 13:40:00,69.24,69.31,69.15,69.24,91453.0,68.5254,68.5947,68.4363,68.5254,91453.0
2024-08-08 13:50:00,69.25,69.35,69.17,69.27,28595.0,68.5353,68.6343,68.4561,68.5551,28595.0
2024-08-08 14:00:00,69.24,69.58,69.18,69.41,69605.0,68.5254,68.8619,68.466,68.6937,69605.0
2024-08-08 14:10:00,69.41,69.64,69.39,69.62,34797.0,68.6937,68.9213,68.6739,68.9015,34797.0
2024-08-08 14:20:00,69.64,69.65,69.16,69.31,70864.0,68.9213,68.9312,68.4462,68.5947,70864.0
2024-08-08 14:30:00,69.32,69.51,69.22,69.22,98996.0,68.6046,68.7926,68.5056,68.5056,98996.0
2024-08-08 14:40:00,69.24,69.28,68.98,69.22,59285.0,68.5254,68.565,68.2681,68.5056,59285.0
2024-08-08 14:50:00,69.2,69.36,69.15,69.2,26253.0,68.4858,68.6442,68.4363,68.4858,26253.0
2024-08-08 15:00:00,69.18,69.34,68.81,69.29,87569.0,68.466,68.6244,68.0999,68.5749,87569.0
2024-08-08 15:10:00,69.27,69.44,69.12,69.15,42394.0,68.5551,68.7234,68.4067,68.4363,42394.0
2024-08-08 15:20:00,69.16,69.4,68.89,68.9,66612.0,68.4462,68.6838,68.179,68.1889,66612.0
2024-08-08 15:30:00,68.89,68.97,68.49,68.78,92209.0,68.179,68.2582,67.7832,68.0702,92209.0
2024-08-08 15:40:00,68.8,69.39,68.8,69.19,94234.0,68.09,68.6739,68.09,68.4759,94234.0
2024-08-08 15:50:00,69.17,69.55,68.9,69.41,234099.0,68.4561,68.8322,68.1889,68.6937,234099.0
2024-08-09 09:30:00,69.02,69.51,68.88,69.43,239634.0,68.3077,68.7926,68.1691,68.7135,239634.0
2024-08-09 09:40:00,69.38,69.38,68.55,68.56,107552.0,68.664,68.664,67.8425,67.8524,107552.0
2024-08-09 09:50:00,68.62,69.06,68.53,68.78,85245.0,67.9118,68.3473,67.8227,68.0702,85245.0
2024-08-09 10:00:00,68.75,69.31,68.63,69.22,111472.0,68.0405,68.5947,67.9217,68.5056,111472.0
2024-08-09 10:10:00,69.21,69.79,69.21,69.31,155007.0,68.4957,69.0697,68.4957,68.5947,155007.0
2024-08-09 10:20:00,69.29,69.51,69.24,69.33,94530.0,68.5749,68.7926,68.5254,68.6145,94530.0
2024-08-09 10:30:00,69.32,69.39,68.86,69.1,70573.0,68.6046,68.6739,68.1493,68.3869,70573.0
2024-08-09 10:40:00,69.16,69.52,69.09,69.42,73425.0,68.4462,68.8025,68.377,68.7036,73425.0
2024-08-09 10:50:00,69.42,69.94,69.39,69.69,221679.0,68.7036,69.2182,68.6739,68.9708,221679.0
2024-08-09 11:00:00,69.71,70.1,69.69,69.89,129571.0,68.9906,69.3765,68.9708,69.1687,129571.0
2024-08-09 11:10:00,69.89,69.91,69.7,69.85,30262.0,69.1687,69.1885,68.9807,69.1291,30262.0
2024-08-09 11:20:00,69.8,69.87,69.43,69.44,47622.0,69.0796,69.1489,68.7135,68.7234,47622.0
2024-08-09 11:30:00,69.44,69.69,69.37,69.48,55135.0,68.7234,68.9708,68.6541,68.7629,55135.0
2024-08-09 11:40:00,69.5,69.76,69.39,69.66,102101.0,68.7827,69.0401,68.6739,68.9411,102101.0
2024-08-09 11:50:00,69.7,69.81,69.15,69.22,56534.0,68.9807,69.0895,68.4363,68.5056,56534.0
2024-08-09 12:00:00,69.22,69.32,69.1,69.15,31241.0,68.5056,68.6046,68.3869,68.4363,31241.0
2024-08-09 12:10:00,69.18,69.18,69.04,69.09,38477.0,68.466,68.466,68.3275,68.377,38477.0
2024-08-09 12:20:00,69.2,69.27,69.02,69.19,75410.0,68.4858,68.5551,68.3077,68.4759,75410.0
2024-08-09 12:30:00,69.19,69.5,69.17,69.5,88173.0,68.4759,68.7827,68.4561,68.7827,88173.0
2024-08-09 12:40:00,69.45,69.55,69.3,69.55,30280.0,68.7333,68.8322,68.5848,68.8322,30280.0
2024-08-09 12:50:00,69.55,69.65,69.41,69.65,65314.0,68.8322,68.9312,68.6937,68.9312,65314.0
2024-08-09 13:00:00,69.65,69.82,69.61,69.82,82261.0,68.9312,69.0994,68.8916,69.0994,82261.0
2024-08-09 13:10:00,69.84,70.39,69.83,70.35,189833.0,69.1192,69.6636,69.1093,69.624,189833.0
2024-08-09 13:20:00,70.34,70.7,70.25,70.7,130556.0,69.6141,69.9704,69.525,69.9704,130556.0
2024-08-09 13:30:00,70.68,70.85,70.53,70.66,115398.0,69.9506,70.1188,69.8021,69.9308,115398.0
2024-08-09 13:40:00,70.68,70.7,70.34,70.37,79544.0,69.9506,69.9704,69.6141,69.6438,79544.0
2024-08-09 13:50:00,70.41,70.44,70.01,70.13,97291.0,69.6833,69.713,69.2875,69.4062,97291.0
2024-08-09 14:00:00,70.14,70.23,69.95,70.2,53350.0,69.4161,69.5052,69.2281,69.4755,53350.0
2024-08-09 14:10:00,70.18,70.19,69.76,69.95,126617.0,69.4557,69.4656,69.0401,69.2281,126617.0
2024-08-09 14:20:00,69.97,69.98,69.76,69.89,95842.0,69.2479,69.2578,69.0401,69.1687,95842.0
2024-08-09 14:30:00,69.9,70.0,69.65,69.95,51749.0,69.1786,69.2776,68.9312,69.2281,51749.0
2024-08-09 14:40:00,69.94,70.17,69.93,70.03,50991.0,69.2182,69.4458,69.2083,69.3073,50991.0
2024-08-09 14:50:00,70.05,70.07,69.72,70.03,66429.0,69.3271,69.3469,69.0005,69.3073,66429.0
2024-08-09 15:00:00,70.03,70.15,69.83,70.09,63384.0,69.3073,69.426,69.1093,69.3666,63384.0
2024-08-09 15:10:00,70.07,70.32,70.05,70.31,71042.0,69.3469,69.5943,69.3271,69.5844,71042.0
2024-08-09 15:20:00,70.29,70.29,69.93,70.15,52154.0,69.5646,69.5646,69.2083,69.426,52154.0
2024-08-09 15:30:00,70.15,70.41,70.13,70.15,76404.0,69.426,69.6833,69.4062,69.426,76404.0
2024-08-09 15:40:00,70.17,70.32,70.08,70.27,80095.0,69.4458,69.5943,69.3568,69.5448,80095.0
2024-08-09 15:50:00,70.26,70.42,69.9,70.22,284416.0,69.5349,69.6932,69.1786,69.4953,284416.0
2024-08-12 09:30:00,70.7,70.81,70.26,70.32,300497.0,69.9704,70.0792,69.5349,69.5943,300497.0
2024-08-12 09:40:00,70.34,70.4,69.52,69.62,259976.0,69.6141,69.6734,68.8025,68.9015,259976.0
2024-08-12 09:50:00,69.63,69.93,69.43,69.6,142196.0,68.9114,69.2083,68.7135,68.8817,142196.0
2024-08-12 10:00:00,69.63,70.38,69.54,70.36,134845.0,68.9114,69.6537,68.8223,69.6339,134845.0
2024-08-12 10:10:00,70.37,70.65,70.31,70.57,143281.0,69.6438,69.9209,69.5844,69.8417,143281.0
2024-08-12 10:20:00,70.57,70.92,70.53,70.68,112402.0,69.8417,70.1881,69.8021,69.9506,112402.0
2024-08-12 10:30:00,70.7,71.04,70.69,70.98,153928.0,69.9704,70.3068,69.9605,70.2475,153928.0
2024-08-12 10:40:00,71.0,71.11,70.82,71.1,115402.0,70.2673,70.3761,70.0891,70.3662,115402.0
2024-08-12 10:50:00,71.07,71.15,70.93,71.12,44983.0,70.3365,70.4157,70.198,70.386,44983.0
2024-08-12 11:00:00,71.13,71.32,71.08,71.11,157706.0,70.3959,70.584,70.3464,70.3761,157706.0
2024-08-12 11:10:00,71.12,71.28,71.0,71.09,127326.0,70.386,70.5444,70.2673,70.3563,127326.0
2024-08-12 11:20:00,71.1,71.11,69.78,70.19,528316.0,70.3662,70.3761,69.0598,69.4656,528316.0
2024-08-12 11:30:00,70.15,70.22,69.89,70.14,111851.0,69.426,69.4953,69.1687,69.4161,111851.0
2024-08-12 11:40:00,70.15,70.39,70.0,70.39,99832.0,69.426,69.6636,69.2776,69.6636,99832.0
2024-08-12 11:50:00,70.39,71.02,70.36,70.94,140326.0,69.6636,70.2871,69.6339,70.2079,140326.0
2024-08-12 12:00:00,70.94,71.07,70.56,70.73,131204.0,70.2079,70.3365,69.8318,70.0,131204.0
2024-08-12 12:10:00,70.74,70.79,70.54,70.62,36785.0,70.0099,70.0594,69.812,69.8912,36785.0
2024-08-12 12:20:00,70.59,70.74,70.55,70.66,54597.0,69.8615,70.0099,69.8219,69.9308,54597.0
2024-08-12 12:30:00,70.63,70.8,70.49,70.75,50560.0,69.9011,70.0693,69.7625,70.0198,50560.0
2024-08-12 12:40:00,70.81,70.84,70.55,70.79,31850.0,70.0792,70.1089,69.8219,70.0594,31850.0
2024-08-12 12:50:00,70.76,70.76,70.15,70.15,72803.0,70.0297,70.0297,69.426,69.426,72803.0
2024-08-12 13:00:00,70.1,70.2,69.88,70.18,98573.0,69.3765,69.4755,69.1588,69.4557,98573.0
2024-08-12 13:10:00,70.19,70.51,70.09,70.5,57440.0,69.4656,69.7823,69.3666,69.7724,57440.0
2024-08-12 13:20:00,70.49,70.71,70.2,70.4,60513.0,69.7625,69.9803,69.4755,69.6734,60513.0
2024-08-12 13:30:00,70.48,70.58,70.27,70.43,47495.0,69.7526,69.8516,69.5448,69.7031,47495.0
2024-08-12 13:40:00,70.45,70.45,70.08,70.08,39316.0,69.7229,69.7229,69.3568,69.3568,39316.0
2024-08-12 13:50:00,70.02,70.05,69.75,70.0,91240.0,69.2974,69.3271,69.0302,69.2776,91240.0
2024-08-12 14:00:00,70.0,70.19,69.92,69.97,59182.0,69.2776,69.4656,69.1984,69.2479,59182.0
2024-08-12 14:10:00,70.02,70.22,69.98,70.06,28699.0,69.2974,69.4953,69.2578,69.337,28699.0
2024-08-12 14:20:00,70.12,70.28,70.03,70.09,41178.0,69.3963,69.5547,69.3073,69.3666,41178.0
2024-08-12 14:30:00,70.06,70.26,70.01,70.22,30642.0,69.337,69.5349,69.2875,69.4953,30642.0
2024-08-12 14:40:00,70.19,70.26,70.09,70.19,46773.0,69.4656,69.5349,69.3666,69.4656,46773.0
2024-08-12 14:50:00,70.2,70.33,70.17,70.33,60904.0,69.4755,69.6042,69.4458,69.6042,60904.0
2024-08-12 15:00:00,70.3,70.31,70.02,70.08,44305.0,69.5745,69.5844,69.2974,69.3568,44305.0
2024-08-12 15:10:00,70.14,70.29,69.99,70.14,45363.0,69.4161,69.5646,69.2677,69.4161,45363.0
2024-08-12 15:20:00,70.18,70.23,70.04,70.09,61676.0,69.4557,69.5052,69.3172,69.3666,61676.0
2024-08-12 15:30:00,70.11,70.25,69.86,69.94,104676.0,69.3864,69.525,69.139,69.2182,104676.0
2024-08-12 15:40:00,69.95,69.99,69.82,69.88,130260.0,69.2281,69.2677,69.0994,69.1588,130260.0
2024-08-12 15:50:00,69.87,70.37,69.75,70.34,429091.0,69.1489,69.6438,69.0302,69.6141,429091.0
2024-08-13 09:30:00,71.63,72.07,71.54,71.87,305225.0,70.8908,71.3262,70.8017,71.1283,305225.0
2024-08-13 09:40:00,71.91,72.29,71.82,72.22,298203.0,71.1679,71.5439,71.0788,71.4747,298203.0
2024-08-13 09:50:00,72.23,72.37,71.87,72.07,205552.0,71.4846,71.6231,71.1283,71.3262,205552.0
2024-08-13 10:00:00,72.1,72.15,71.78,71.85,78641.0,71.3559,71.4054,71.0392,71.1085,78641.0
2024-08-13 10:10:00,71.87,72.04,71.63,71.74,120764.0,71.1283,71.2965,70.8908,70.9996,120764.0
2024-08-13 10:20:00,71.75,72.0,71.72,71.96,60857.0,71.0095,71.2569,70.9798,71.2173,60857.0
2024-08-13 10:30:00,71.93,71.95,71.53,71.95,54758.0,71.1877,71.2075,70.7918,71.2075,54758.0
2024-08-13 10:40:00,71.97,72.35,71.93,72.35,70176.0,71.2272,71.6033,71.1877,71.6033,70176.0
2024-08-13 10:50:00,72.36,72.39,72.22,72.32,50245.0,71.6132,71.6429,71.4747,71.5736,50245.0
2024-08-13 11:00:00,72.34,72.49,72.28,72.36,38037.0,71.5934,71.7419,71.534,71.6132,38037.0
2024-08-13 11:10:00,72.35,72.46,72.24,72.45,99673.0,71.6033,71.7122,71.4945,71.7023,99673.0
2024-08-13 11:20:00,72.43,72.58,72.42,72.48,138411.0,71.6825,71.831,71.6726,71.732,138411.0
2024-08-13 11:30:00,72.45,72.53,72.38,72.52,31666.0,71.7023,71.7815,71.633,71.7716,31666.0
2024-08-13 11:40:00,72.5,72.66,72.45,72.63,53797.0,71.7518,71.9101,71.7023,71.8804,53797.0
2024-08-13 11:50:00,72.63,72.7,72.56,72.6,79567.0,71.8804,71.9497,71.8112,71.8507,79567.0
2024-08-13 12:00:00,72.55,72.78,72.5,72.7,45347.0,71.8013,72.0289,71.7518,71.9497,45347.0
2024-08-13 12:10:00,72.72,72.93,72.66,72.92,52235.0,71.9695,72.1773,71.9101,72.1674,52235.0
2024-08-13 12:20:00,72.92,73.04,72.8,72.84,92830.0,72.1674,72.2862,72.0487,72.0883,92830.0
2024-08-13 12:30:00,72.85,72.96,72.7,72.96,44557.0,72.0982,72.207,71.9497,72.207,44557.0
2024-08-13 12:40:00,72.97,73.32,72.96,73.31,189855.0,72.2169,72.5633,72.207,72.5534,189855.0
2024-08-13 12:50:00,73.31,73.43,73.31,73.38,68908.0,72.5534,72.6722,72.5534,72.6227,68908.0
2024-08-13 13:00:00,73.4,73.4,73.21,73.3,121961.0,72.6425,72.6425,72.4544,72.5435,121961.0
2024-08-13 13:10:00,73.31,73.36,73.25,73.34,35129.0,72.5534,72.6029,72.494,72.5831,35129.0
2024-08-13 13:20:00,73.34,73.34,73.21,73.28,29886.0,72.5831,72.5831,72.4544,72.5237,29886.0
2024-08-13 13:30:00,73.29,73.39,73.17,73.28,57464.0,72.5336,72.6326,72.4149,72.5237,57464.0
2024-08-13 13:40:00,73.29,73.34,72.78,73.07,110597.0,72.5336,72.5831,72.0289,72.3159,110597.0
2024-08-13 13:50:00,73.1,73.32,73.02,73.28,82750.0,72.3456,72.5633,72.2664,72.5237,82750.0
2024-08-13 14:00:00,73.26,73.32,73.2,73.28,20172.0,72.5039,72.5633,72.4446,72.5237,20172.0
2024-08-13 14:10:00,73.27,73.39,73.12,73.2,56446.0,72.5138,72.6326,72.3654,72.4446,56446.0
2024-08-13 14:20:00,73.19,73.35,73.18,73.35,22915.0,72.4347,72.593,72.4248,72.593,22915.0
2024-08-13 14:30:00,73.33,73.55,73.31,73.54,54991.0,72.5732,72.7909,72.5534,72.781,54991.0
2024-08-13 14:40:00,73.54,73.54,73.42,73.52,35165.0,72.781,72.781,72.6623,72.7613,35165.0
2024-08-13 14:50:00,73.5,73.56,73.47,73.54,52764.0,72.7415,72.8008,72.7118,72.781,52764.0
2024-08-13 15:00:00,73.53,73.65,73.35,73.43,71278.0,72.7711,72.8899,72.593,72.6722,71278.0
2024-08-13 15:10:00,73.44,73.46,73.28,73.34,38755.0,72.6821,72.7019,72.5237,72.5831,38755.0
2024-08-13 15:20:00,73.34,73.48,73.23,73.47,126504.0,72.5831,72.7217,72.4742,72.7118,126504.0
2024-08-13 15:30:00,73.47,73.51,73.36,73.43,55862.0,72.7118,72.7514,72.6029,72.6722,55862.0
2024-08-13 15:40:00,73.43,73.81,73.41,73.77,151363.0,72.6722,73.0483,72.6524,73.0087,151363.0
2024-08-13 15:50:00,73.76,73.88,73.39,73.8,317209.0,72.9988,73.1175,72.6326,73.0384,317209.0
2024-08-14 09:30:00,74.14,74.28,73.68,74.01,334365.0,73.3749,73.5134,72.9196,73.2462,334365.0
2024-08-14 09:40:00,74.0,74.03,73.54,73.73,314125.0,73.2363,73.266,72.781,72.9691,314125.0
2024-08-14 09:50:00,73.74,73.83,73.46,73.53,237086.0,72.979,73.0681,72.7019,72.7711,237086.0
2024-08-14 10:00:00,73.51,73.65,73.39,73.56,122814.0,72.7514,72.8899,72.6326,72.8008,122814.0
2024-08-14 10:10:00,73.58,73.58,73.27,73.53,149992.0,72.8206,72.8206,72.5138,72.7711,149992.0
2024-08-14 10:20:00,73.53,73.73,73.47,73.7,158870.0,72.7711,72.9691,72.7118,72.9394,158870.0
2024-08-14 10:30:00,73.67,73.73,72.97,73.31,205225.0,72.9097,72.9691,72.2169,72.5534,205225.0
2024-08-14 10:40:00,73.32,73.71,73.31,73.7,186403.0,72.5633,72.9493,72.5534,72.9394,186403.0
2024-08-14 10:50:00,73.69,73.91,73.6,73.88,86132.0,72.9295,73.1472,72.8404,73.1175,86132.0
2024-08-14 11:00:00,73.88,74.08,73.86,73.89,137985.0,73.1175,73.3155,73.0977,73.1274,137985.0
2024-08-14 11:10:00,73.9,74.06,73.89,74.03,150460.0,73.1373,73.2957,73.1274,73.266,150460.0
2024-08-14 11:20:00,74.05,74.21,74.01,74.2,52755.0,73.2858,73.4441,73.2462,73.4342,52755.0
2024-08-14 11:30:00,74.23,74.57,74.23,74.56,100941.0,73.4639,73.8004,73.4639,73.7905,100941.0
2024-08-14 11:40:00,74.54,74.6,74.36,74.5,73029.0,73.7707,73.8301,73.5926,73.7311,73029.0
2024-08-14 11:50:00,74.5,74.88,74.48,74.86,194079.0,73.7311,74.1072,73.7113,74.0874,194079.0
2024-08-14 12:00:00,74.84,74.96,74.77,74.81,108060.0,74.0676,74.1864,73.9983,74.0379,108060.0
2024-08-14 12:10:00,74.82,74.89,74.43,74.47,77925.0,74.0478,74.1171,73.6619,73.7014,77925.0
2024-08-14 12:20:00,74.52,74.58,73.8,74.02,176552.0,73.7509,73.8103,73.0384,73.2561,176552.0
2024-08-14 12:30:00,74.03,74.2,73.92,74.17,53565.0,73.266,73.4342,73.1571,73.4045,53565.0
2024-08-14 12:40:00,74.19,74.23,73.66,73.83,113842.0,73.4243,73.4639,72.8998,73.0681,113842.0
2024-08-14 12:50:00,73.88,74.22,73.88,74.2,96952.0,73.1175,73.454,73.1175,73.4342,96952.0
2024-08-14 13:00:00,74.18,74.38,74.04,74.24,58499.0,73.4144,73.6124,73.2759,73.4738,58499.0
2024-08-14 13:10:00,74.26,74.26,73.95,74.22,52885.0,73.4936,73.4936,73.1868,73.454,52885.0
2024-08-14 13:20:00,74.18,74.25,74.06,74.24,28198.0,73.4144,73.4837,73.2957,73.4738,28198.0
2024-08-14 13:30:00,74.24,74.4,74.17,74.23,57104.0,73.4738,73.6322,73.4045,73.4639,57104.0
2024-08-14 13:40:00,74.23,74.35,74.11,74.35,51964.0,73.4639,73.5827,73.3452,73.5827,51964.0
2024-08-14 13:50:00,74.33,74.38,74.22,74.26,26816.0,73.5629,73.6124,73.454,73.4936,26816.0
2024-08-14 14:00:00,74.25,74.25,73.99,74.17,36537.0,73.4837,73.4837,73.2264,73.4045,36537.0
2024-08-14 14:10:00,74.13,74.22,74.1,74.14,15786.0,73.365,73.454,73.3353,73.3749,15786.0
2024-08-14 14:20:00,74.2,74.32,74.2,74.3,21010.0,73.4342,73.553,73.4342,73.5332,21010.0
2024-08-14 14:30:00,74.26,74.44,74.26,74.36,50248.0,73.4936,73.6718,73.4936,73.5926,50248.0
2024-08-14 14:40:00,74.37,74.45,74.32,74.39,43472.0,73.6025,73.6817,73.553,73.6223,43472.0
2024-08-14 14:50:00,74.36,74.7,74.36,74.67,130620.0,73.5926,73.9291,73.5926,73.8994,130620.0
2024-08-14 15:00:00,74.66,74.68,74.51,74.54,69312.0,73.8895,73.9093,73.741,73.7707,69312.0
2024-08-14 15:10:00,74.54,74.57,74.09,74.23,60660.0,73.7707,73.8004,73.3254,73.4639,60660.0
2024-08-14 15:20:00,74.23,74.29,74.15,74.2,53728.0,73.4639,73.5233,73.3847,73.4342,53728.0
2024-08-14 15:30:00,74.18,74.24,74.05,74.23,58495.0,73.4144,73.4738,73.2858,73.4639,58495.0
2024-08-14 15:40:00,74.24,74.46,74.18,74.43,94342.0,73.4738,73.6915,73.4144,73.6619,94342.0
2024-08-14 15:50:00,74.44,74.84,74.29,74.46,301691.0,73.6718,74.0676,73.5233,73.6915,301691.0
2024-08-15 09:30:00,76.78,77.09,76.72,76.93,489008.0,75.9876,76.2944,75.9282,76.1361,489008.0
2024-08-15 09:40:00,76.95,76.98,76.57,76.92,250090.0,76.1559,76.1855,75.7798,76.1262,250090.0
2024-08-15 09:50:00,76.89,77.13,76.8,77.08,148724.0,76.0965,76.334,76.0074,76.2845,148724.0
2024-08-15 10:00:00,77.1,77.26,76.61,76.66,169725.0,76.3043,76.4627,75.8194,75.8688,169725.0
2024-08-15 10:10:00,76.65,77.01,76.57,77.01,77361.0,75.8589,76.2152,75.7798,76.2152,77361.0
2024-08-15 10:20:00,77.01,77.28,76.92,77.18,81362.0,76.2152,76.4824,76.1262,76.3835,81362.0
2024-08-15 10:30:00,77.19,77.39,77.16,77.31,73012.0,76.3934,76.5913,76.3637,76.5121,73012.0
2024-08-15 10:40:00,77.3,77.53,77.27,77.38,80714.0,76.5022,76.7299,76.4725,76.5814,80714.0
2024-08-15 10:50:00,77.43,77.44,77.28,77.37,59352.0,76.6309,76.6408,76.4824,76.5715,59352.0
2024-08-15 11:00:00,77.39,77.59,77.33,77.54,62818.0,76.5913,76.7892,76.5319,76.7398,62818.0
2024-08-15 11:10:00,77.53,77.79,77.52,77.71,94256.0,76.7299,76.9872,76.72,76.908,94256.0
2024-08-15 11:20:00,77.71,77.76,77.59,77.59,77443.0,76.908,76.9575,76.7892,76.7892,77443.0
2024-08-15 11:30:00,77.6,77.72,77.54,77.69,40133.0,76.7991,76.9179,76.7398,76.8882,40133.0
2024-08-15 11:40:00,77.7,77.84,77.68,77.81,39820.0,76.8981,77.0367,76.8783,77.007,39820.0
2024-08-15 11:50:00,77.81,77.89,77.69,77.69,36428.0,77.007,77.0862,76.8882,76.8882,36428.0
2024-08-15 12:00:00,77.68,77.88,77.68,77.83,44582.0,76.8783,77.0763,76.8783,77.0268,44582.0
2024-08-15 12:10:00,77.83,78.01,77.78,77.95,89614.0,77.0268,77.2049,76.9773,77.1455,89614.0
2024-08-15 12:20:00,78.01,78.12,77.97,78.07,48317.0,77.2049,77.3138,77.1653,77.2643,48317.0
2024-08-15 12:30:00,78.08,78.08,77.91,77.91,26835.0,77.2742,77.2742,77.1059,77.1059,26835.0
2024-08-15 12:40:00,77.89,77.94,77.53,77.68,66847.0,77.0862,77.1356,76.7299,76.8783,66847.0
2024-08-15 12:50:00,77.7,77.83,77.65,77.81,18446.0,76.8981,77.0268,76.8486,77.007,18446.0
2024-08-15 13:00:00,77.82,77.82,77.65,77.65,16224.0,77.0169,77.0169,76.8486,76.8486,16224.0
2024-08-15 13:10:00,77.67,77.81,77.63,77.75,28645.0,76.8684,77.007,76.8288,76.9476,28645.0
2024-08-15 13:20:00,77.76,77.96,77.71,77.87,26982.0,76.9575,77.1554,76.908,77.0664,26982.0
2024-08-15 13:30:00,77.86,78.01,77.85,78.0,31362.0,77.0565,77.2049,77.0466,77.195,31362.0
2024-08-15 13:40:00,77.98,78.06,77.93,78.05,19929.0,77.1752,77.2544,77.1257,77.2445,19929.0
2024-08-15 13:50:00,78.06,78.11,78.01,78.11,35759.0,77.2544,77.3039,77.2049,77.3039,35759.0
2024-08-15 14:00:00,78.08,78.21,78.05,78.17,57302.0,77.2742,77.4028,77.2445,77.3633,57302.0
2024-08-15 14:10:00,78.14,78.16,78.02,78.14,46164.0,77.3336,77.3534,77.2148,77.3336,46164.0
2024-08-15 14:20:00,78.15,78.21,78.06,78.19,11574.0,77.3435,77.4028,77.2544,77.3831,11574.0
2024-08-15 14:30:00,78.19,78.23,78.12,78.17,32974.0,77.3831,77.4226,77.3138,77.3633,32974.0
2024-08-15 14:40:00,78.17,78.28,78.16,78.24,27948.0,77.3633,77.4721,77.3534,77.4325,27948.0
2024-08-15 14:50:00,78.24,78.24,78.1,78.21,37346.0,77.4325,77.4325,77.294,77.4028,37346.0
2024-08-15 15:00:00,78.16,78.26,78.03,78.25,62183.0,77.3534,77.4523,77.2247,77.4424,62183.0
2024-08-15 15:10:00,78.26,78.28,78.12,78.21,64713.0,77.4523,77.4721,77.3138,77.4028,64713.0
2024-08-15 15:20:00,78.24,78.32,78.17,78.28,73172.0,77.4325,77.5117,77.3633,77.4721,73172.0
2024-08-15 15:30:00,78.27,78.38,78.23,78.34,130464.0,77.4622,77.5711,77.4226,77.5315,130464.0
2024-08-15 15:40:00,78.34,78.36,78.05,78.1,135047.0,77.5315,77.5513,77.2445,77.294,135047.0
2024-08-15 15:50:00,78.09,78.3,77.8,78.28,480037.0,77.2841,77.4919,76.9971,77.4721,480037.0
2024-08-16 09:30:00,77.5,77.76,77.43,77.72,343441.0,76.7002,76.9575,76.6309,76.9179,343441.0
2024-08-16 09:40:00,77.67,77.9,77.63,77.87,109524.0,76.8684,77.096,76.8288,77.0664,109524.0
2024-08-16 09:50:00,77.83,78.0,77.75,77.85,103384.0,77.0268,77.195,76.9476,77.0466,103384.0
2024-08-16 10:00:00,77.83,78.31,77.79,78.06,123580.0,77.0268,77.5018,76.9872,77.2544,123580.0
2024-08-16 10:10:00,78.05,78.36,78.03,78.36,94254.0,77.2445,77.5513,77.2247,77.5513,94254.0
2024-08-16 10:20:00,78.37,78.44,78.11,78.14,104530.0,77.5612,77.6305,77.3039,77.3336,104530.0
2024-08-16 10:30:00,78.15,78.23,77.89,78.07,61859.0,77.3435,77.4226,77.0862,77.2643,61859.0
2024-08-16 10:40:00,78.04,78.05,77.59,77.64,89083.0,77.2346,77.2445,76.7892,76.8387,89083.0
2024-08-16 10:50:00,77.69,78.08,77.69,77.79,79190.0,76.8882,77.2742,76.8882,76.9872,79190.0
2024-08-16 11:00:00,77.8,78.01,77.77,77.91,37459.0,76.9971,77.2049,76.9674,77.1059,37459.0
2024-08-16 11:10:00,77.95,78.0,77.81,77.88,29720.0,77.1455,77.195,77.007,77.0763,29720.0
2024-08-16 11:20:00,77.84,78.06,77.75,78.01,191981.0,77.0367,77.2544,76.9476,77.2049,191981.0
2024-08-16 11:30:00,78.02,78.14,77.95,78.09,56515.0,77.2148,77.3336,77.1455,77.2841,56515.0
2024-08-16 11:40:00,78.1,78.28,78.1,78.21,74684.0,77.294,77.4721,77.294,77.4028,74684.0
2024-08-16 11:50:00,78.22,78.37,78.11,78.31,26460.0,77.4127,77.5612,77.3039,77.5018,26460.0
2024-08-16 12:00:00,78.3,78.38,78.24,78.37,46729.0,77.4919,77.5711,77.4325,77.5612,46729.0
2024-08-16 12:10:00,78.38,78.65,78.37,78.6,59471.0,77.5711,77.8383,77.5612,77.7888,59471.0
2024-08-16 12:20:00,78.61,78.64,78.46,78.55,56437.0,77.7987,77.8284,77.6503,77.7393,56437.0
2024-08-16 12:30:00,78.54,78.7,78.49,78.69,57354.0,77.7294,77.8878,77.68,77.8779,57354.0
2024-08-16 12:40:00,78.68,78.68,78.57,78.68,22841.0,77.868,77.868,77.7591,77.868,22841.0
2024-08-16 12:50:00,78.68,79.01,78.66,78.91,91075.0,77.868,78.1946,77.8482,78.0956,91075.0
2024-08-16 13:00:00,78.95,78.96,78.72,78.76,143372.0,78.1352,78.1451,77.9076,77.9472,143372.0
2024-08-16 13:10:00,78.77,78.86,78.74,78.86,14601.0,77.9571,78.0461,77.9274,78.0461,14601.0
2024-08-16 13:20:00,78.83,78.89,78.76,78.83,24401.0,78.0164,78.0758,77.9472,78.0164,24401.0
2024-08-16 13:30:00,78.83,78.91,78.82,78.9,17272.0,78.0164,78.0956,78.0066,78.0857,17272.0
2024-08-16 13:40:00,78.9,78.96,78.81,78.85,15979.0,78.0857,78.1451,77.9967,78.0362,15979.0
2024-08-16 13:50:00,78.85,78.85,78.58,78.82,34763.0,78.0362,78.0362,77.769,78.0066,34763.0
2024-08-16 14:00:00,78.81,78.82,78.55,78.56,20920.0,77.9967,78.0066,77.7393,77.7492,20920.0
2024-08-16 14:10:00,78.55,78.73,78.5,78.73,18705.0,77.7393,77.9175,77.6899,77.9175,18705.0
2024-08-16 14:20:00,78.73,78.73,78.58,78.7,14083.0,77.9175,77.9175,77.769,77.8878,14083.0
2024-08-16 14:30:00,78.71,78.79,78.66,78.73,32042.0,77.8977,77.9769,77.8482,77.9175,32042.0
2024-08-16 14:40:00,78.72,78.76,78.56,78.65,15146.0,77.9076,77.9472,77.7492,77.8383,15146.0
2024-08-16 14:50:00,78.65,78.89,78.63,78.84,50163.0,77.8383,78.0758,77.8185,78.0263,50163.0
2024-08-16 15:00:00,78.83,78.88,78.74,78.75,48389.0,78.0164,78.0659,77.9274,77.9373,48389.0
2024-08-16 15:10:00,78.76,78.77,78.68,78.74,17084.0,77.9472,77.9571,77.868,77.9274,17084.0
2024-08-16 15:20:00,78.72,78.72,78.63,78.66,19017.0,77.9076,77.9076,77.8185,77.8482,19017.0
2024-08-16 15:30:00,78.62,78.77,78.59,78.71,34875.0,77.8086,77.9571,77.7789,77.8977,34875.0
2024-08-16 15:40:00,78.73,78.75,78.38,78.48,92561.0,77.9175,77.9373,77.5711,77.6701,92561.0
2024-08-16 15:50:00,78.44,78.71,78.44,78.69,166914.0,77.6305,77.8977,77.6305,77.8779,166914.0
2024-08-19 09:30:00,78.87,79.16,78.78,78.95,231348.0,78.056,78.343,77.967,78.1352,231348.0
2024-08-19 09:40:00,79.0,79.21,78.99,79.09,103342.0,78.1847,78.3925,78.1748,78.2738,103342.0
2024-08-19 09:50:00,79.12,79.14,78.85,78.97,88453.0,78.3035,78.3232,78.0362,78.155,88453.0
2024-08-19 10:00:00,78.99,79.26,78.84,79.16,175158.0,78.1748,78.442,78.0263,78.343,175158.0
2024-08-19 10:10:00,79.18,79.27,78.52,78.6,160776.0,78.3628,78.4519,77.7096,77.7888,160776.0
2024-08-19 10:20:00,78.59,79.19,78.56,79.14,77724.0,77.7789,78.3727,77.7492,78.3232,77724.0
2024-08-19 10:30:00,79.12,79.29,79.12,79.22,31383.0,78.3035,78.4717,78.3035,78.4024,31383.0
2024-08-19 10:40:00,79.23,79.42,79.16,79.34,75076.0,78.4123,78.6004,78.343,78.5212,75076.0
2024-08-19 10:50:00,79.42,79.7,79.41,79.64,120204.0,78.6004,78.8775,78.5905,78.8181,120204.0
2024-08-19 11:00:00,79.65,79.74,79.59,79.71,82492.0,78.828,78.9171,78.7686,78.8874,82492.0
2024-08-19 11:10:00,79.71,79.71,79.49,79.57,45512.0,78.8874,78.8874,78.6696,78.7488,45512.0
2024-08-19 11:20:00,79.57,79.68,79.51,79.64,61740.0,78.7488,78.8577,78.6894,78.8181,61740.0
2024-08-19 11:30:00,79.63,79.77,79.59,79.65,39252.0,78.8082,78.9467,78.7686,78.828,39252.0
2024-08-19 11:40:00,79.64,79.72,79.6,79.67,23648.0,78.8181,78.8973,78.7785,78.8478,23648.0
2024-08-19 11:50:00,79.66,79.83,79.32,79.5,57784.0,78.8379,79.0061,78.5014,78.6795,57784.0
2024-08-19 12:00:00,79.51,79.61,79.39,79.56,26660.0,78.6894,78.7884,78.5707,78.7389,26660.0
2024-08-19 12:10:00,79.58,79.69,79.55,79.67,14926.0,78.7587,78.8676,78.729,78.8478,14926.0
2024-08-19 12:20:00,79.68,79.75,79.63,79.73,8275.0,78.8577,78.927,78.8082,78.9072,8275.0
2024-08-19 12:30:00,79.74,79.78,79.63,79.75,26171.0,78.9171,78.9566,78.8082,78.927,26171.0
2024-08-19 12:40:00,79.77,79.84,79.76,79.84,100853.0,78.9467,79.016,78.9369,79.016,100853.0
2024-08-19 12:50:00,79.85,80.05,79.85,79.97,111992.0,79.0259,79.2239,79.0259,79.1447,111992.0
2024-08-19 13:00:00,79.98,80.03,79.94,80.01,28690.0,79.1546,79.2041,79.115,79.1843,28690.0
2024-08-19 13:10:00,80.01,80.01,79.81,79.93,34553.0,79.1843,79.1843,78.9863,79.1051,34553.0
2024-08-19 13:20:00,79.91,79.98,79.87,79.9,12861.0,79.0853,79.1546,79.0457,79.0754,12861.0
2024-08-19 13:30:00,79.91,79.96,79.82,79.93,15584.0,79.0853,79.1348,78.9962,79.1051,15584.0
2024-08-19 13:40:00,79.94,80.0,79.91,79.98,15693.0,79.115,79.1744,79.0853,79.1546,15693.0
2024-08-19 13:50:00,79.98,80.08,79.94,80.08,77827.0,79.1546,79.2535,79.115,79.2535,77827.0
2024-08-19 14:00:00,80.07,80.15,80.05,80.08,46691.0,79.2437,79.3228,79.2239,79.2535,46691.0
2024-08-19 14:10:00,80.07,80.08,80.03,80.07,9823.0,79.2437,79.2535,79.2041,79.2437,9823.0
2024-08-19 14:20:00,80.06,80.16,79.99,80.13,35437.0,79.2338,79.3327,79.1645,79.303,35437.0
2024-08-19 14:30:00,80.16,80.19,80.13,80.18,38902.0,79.3327,79.3624,79.303,79.3525,38902.0
2024-08-19 14:40:00,80.19,80.46,80.19,80.42,66821.0,79.3624,79.6296,79.3624,79.59,66821.0
2024-08-19 14:50:00,80.43,80.43,80.28,80.33,35256.0,79.5999,79.5999,79.4515,79.501,35256.0
2024-08-19 15:00:00,80.33,80.33,80.19,80.27,80496.0,79.501,79.501,79.3624,79.4416,80496.0
2024-08-19 15:10:00,80.28,80.34,80.23,80.34,18035.0,79.4515,79.5109,79.402,79.5109,18035.0
2024-08-19 15:20:00,80.32,80.39,80.26,80.35,91506.0,79.4911,79.5603,79.4317,79.5208,91506.0
2024-08-19 15:30:00,80.35,80.38,80.24,80.3,86592.0,79.5208,79.5505,79.4119,79.4713,86592.0
2024-08-19 15:40:00,80.31,80.39,80.27,80.31,51884.0,79.4812,79.5603,79.4416,79.4812,51884.0
2024-08-19 15:50:00,80.32,80.93,80.31,80.92,432706.0,79.4911,80.0948,79.4812,80.0849,432706.0
2024-08-20 09:30:00,80.72,81.04,80.72,80.99,230954.0,79.8869,80.2036,79.8869,80.1542,230954.0
2024-08-20 09:40:00,81.0,81.2,81.0,81.17,70999.0,80.1641,80.362,80.1641,80.3323,70999.0
2024-08-20 09:50:00,81.17,81.46,81.13,81.41,98094.0,80.3323,80.6193,80.2927,80.5698,98094.0
2024-08-20 10:00:00,81.43,81.45,81.17,81.25,70770.0,80.5896,80.6094,80.3323,80.4115,70770.0
2024-08-20 10:10:00,81.22,81.22,80.61,80.67,266383.0,80.3818,80.3818,79.7781,79.8375,266383.0
2024-08-20 10:20:00,80.67,80.75,80.57,80.71,85140.0,79.8375,79.9166,79.7385,79.877,85140.0
2024-08-20 10:30:00,80.75,80.75,80.31,80.31,97676.0,79.9166,79.9166,79.4812,79.4812,97676.0
2024-08-20 10:40:00,80.32,80.59,80.21,80.56,103855.0,79.4911,79.7583,79.3822,79.7286,103855.0
2024-08-20 10:50:00,80.56,80.64,80.33,80.41,31824.0,79.7286,79.8078,79.501,79.5801,31824.0
2024-08-20 11:00:00,80.42,80.49,80.32,80.43,22618.0,79.59,79.6593,79.4911,79.5999,22618.0
2024-08-20 11:10:00,80.43,80.43,80.29,80.4,30060.0,79.5999,79.5999,79.4614,79.5702,30060.0
2024-08-20 11:20:00,80.37,80.5,80.17,80.25,26584.0,79.5406,79.6692,79.3426,79.4218,26584.0
2024-08-20 11:30:00,80.2,80.51,80.17,80.43,45188.0,79.3723,79.6791,79.3426,79.5999,45188.0
2024-08-20 11:40:00,80.44,80.48,80.16,80.23,55013.0,79.6098,79.6494,79.3327,79.402,55013.0
2024-08-20 11:50:00,80.24,80.8,80.22,80.79,82002.0,79.4119,79.9661,79.3921,79.9562,82002.0
2024-08-20 12:00:00,80.78,80.85,80.63,80.77,55329.0,79.9463,80.0156,79.7979,79.9364,55329.0
2024-08-20 12:10:00,80.8,80.8,80.38,80.38,46921.0,79.9661,79.9661,79.5505,79.5505,46921.0
2024-08-20 12:20:00,80.38,80.52,80.32,80.49,36742.0,79.5505,79.689,79.4911,79.6593,36742.0
2024-08-20 12:30:00,80.48,80.56,80.35,80.5,30394.0,79.6494,79.7286,79.5208,79.6692,30394.0
2024-08-20 12:40:00,80.43,80.52,80.41,80.51,9268.0,79.5999,79.689,79.5801,79.6791,9268.0
2024-08-20 12:50:00,80.54,80.55,80.23,80.25,16515.0,79.7088,79.7187,79.402,79.4218,16515.0
2024-08-20 13:00:00,80.24,80.27,79.93,80.27,70046.0,79.4119,79.4416,79.1051,79.4416,70046.0
2024-08-20 13:10:00,80.32,80.33,80.16,80.26,24860.0,79.4911,79.501,79.3327,79.4317,24860.0
2024-08-20 13:20:00,80.24,80.34,80.16,80.25,24934.0,79.4119,79.5109,79.3327,79.4218,24934.0
2024-08-20 13:30:00,80.27,80.29,80.1,80.23,20632.0,79.4416,79.4614,79.2733,79.402,20632.0
2024-08-20 13:40:00,80.22,80.42,80.21,80.4,21748.0,79.3921,79.59,79.3822,79.5702,21748.0
2024-08-20 13:50:00,80.37,80.43,80.33,80.37,20920.0,79.5406,79.5999,79.501,79.5406,20920.0
2024-08-20 14:00:00,80.36,80.6,80.34,80.56,24202.0,79.5307,79.7682,79.5109,79.7286,24202.0
2024-08-20 14:10:00,80.55,80.86,80.53,80.85,90229.0,79.7187,80.0255,79.6989,80.0156,90229.0
2024-08-20 14:20:00,80.83,80.98,80.8,80.84,44251.0,79.9958,80.1443,79.9661,80.0057,44251.0
2024-08-20 14:30:00,80.84,80.87,80.78,80.82,12450.0,80.0057,80.0354,79.9463,79.9859,12450.0
2024-08-20 14:40:00,80.84,80.87,80.68,80.76,24327.0,80.0057,80.0354,79.8474,79.9265,24327.0
2024-08-20 14:50:00,80.77,80.8,80.58,80.71,21315.0,79.9364,79.9661,79.7484,79.877,21315.0
2024-08-20 15:00:00,80.7,80.76,80.63,80.66,26523.0,79.8672,79.9265,79.7979,79.8276,26523.0
2024-08-20 15:10:00,80.67,80.69,80.52,80.61,60039.0,79.8375,79.8573,79.689,79.7781,60039.0
2024-08-20 15:20:00,80.62,80.65,80.52,80.52,15608.0,79.788,79.8177,79.689,79.689,15608.0
2024-08-20 15:30:00,80.53,80.58,80.49,80.51,59530.0,79.6989,79.7484,79.6593,79.6791,59530.0
2024-08-20 15:40:00,80.51,80.6,80.43,80.6,50439.0,79.6791,79.7682,79.5999,79.7682,50439.0
2024-08-20 15:50:00,80.62,80.74,80.4,80.5,190209.0,79.788,79.9067,79.5702,79.6692,190209.0
2024-08-21 09:30:00,80.94,81.06,80.81,81.03,234883.0,80.1047,80.2234,79.976,80.1937,234883.0
2024-08-21 09:40:00,81.04,81.16,80.88,81.03,99056.0,80.2036,80.3224,80.0453,80.1937,99056.0
2024-08-21 09:50:00,81.05,81.26,80.99,81.22,69359.0,80.2135,80.4214,80.1542,80.3818,69359.0
2024-08-21 10:00:00,81.23,81.44,81.13,81.2,92703.0,80.3917,80.5995,80.2927,80.362,92703.0
2024-08-21 10:10:00,81.16,81.28,80.64,81.16,123734.0,80.3224,80.4412,79.8078,80.3224,123734.0
2024-08-21 10:20:00,81.19,81.27,81.05,81.14,66553.0,80.3521,80.4313,80.2135,80.3026,66553.0
2024-08-21 10:30:00,81.15,81.68,80.89,81.6,145468.0,80.3125,80.837,80.0552,80.7579,145468.0
2024-08-21 10:40:00,81.61,81.97,81.33,81.33,148029.0,80.7678,81.124,80.4906,80.4906,148029.0
2024-08-21 10:50:00,81.33,81.36,80.46,80.76,264446.0,80.4906,80.5203,79.6296,79.9265,264446.0
2024-08-21 11:00:00,80.72,80.96,80.44,80.86,141027.0,79.8869,80.1245,79.6098,80.0255,141027.0
2024-08-21 11:10:00,80.9,81.21,80.9,81.07,76315.0,80.0651,80.3719,80.0651,80.2333,76315.0
2024-08-21 11:20:00,81.11,81.15,81.0,81.06,37583.0,80.2729,80.3125,80.1641,80.2234,37583.0
2024-08-21 11:30:00,81.0,81.14,80.91,81.02,24546.0,80.1641,80.3026,80.075,80.1838,24546.0
2024-08-21 11:40:00,81.02,81.1,80.69,80.69,44239.0,80.1838,80.263,79.8573,79.8573,44239.0
2024-08-21 11:50:00,80.72,80.77,80.49,80.57,87439.0,79.8869,79.9364,79.6593,79.7385,87439.0
2024-08-21 12:00:00,80.58,80.58,80.19,80.46,111720.0,79.7484,79.7484,79.3624,79.6296,111720.0
2024-08-21 12:10:00,80.49,80.68,80.48,80.67,22527.0,79.6593,79.8474,79.6494,79.8375,22527.0
2024-08-21 12:20:00,80.7,80.85,80.69,80.77,26380.0,79.8672,80.0156,79.8573,79.9364,26380.0
2024-08-21 12:30:00,80.84,80.98,80.79,80.95,37787.0,80.0057,80.1443,79.9562,80.1146,37787.0
2024-08-21 12:40:00,80.92,81.05,80.9,81.0,75341.0,80.0849,80.2135,80.0651,80.1641,75341.0
2024-08-21 12:50:00,81.04,81.18,80.95,81.12,30286.0,80.2036,80.3422,80.1146,80.2828,30286.0
2024-08-21 13:00:00,81.12,81.21,81.06,81.1,35617.0,80.2828,80.3719,80.2234,80.263,35617.0
2024-08-21 13:10:00,81.06,81.15,81.04,81.1,12468.0,80.2234,80.3125,80.2036,80.263,12468.0
2024-08-21 13:20:00,81.11,81.12,81.05,81.1,7689.0,80.2729,80.2828,80.2135,80.263,7689.0
2024-08-21 13:30:00,81.09,81.18,81.06,81.16,17162.0,80.2531,80.3422,80.2234,80.3224,17162.0
2024-08-21 13:40:00,81.14,81.24,81.02,81.23,34835.0,80.3026,80.4016,80.1838,80.3917,34835.0
2024-08-21 13:50:00,81.23,81.29,81.2,81.24,31220.0,80.3917,80.4511,80.362,80.4016,31220.0
2024-08-21 14:00:00,81.24,81.57,81.15,81.3,159865.0,80.4016,80.7282,80.3125,80.461,159865.0
2024-08-21 14:10:00,81.28,81.41,81.23,81.39,38866.0,80.4412,80.5698,80.3917,80.55,38866.0
2024-08-21 14:20:00,81.36,81.61,81.31,81.61,44408.0,80.5203,80.7678,80.4709,80.7678,44408.0
2024-08-21 14:30:00,81.64,81.81,81.25,81.38,92250.0,80.7974,80.9657,80.4115,80.5401,92250.0
2024-08-21 14:40:00,81.41,81.41,81.24,81.38,44168.0,80.5698,80.5698,80.4016,80.5401,44168.0
2024-08-21 14:50:00,81.36,81.51,81.33,81.39,58406.0,80.5203,80.6688,80.4906,80.55,58406.0
2024-08-21 15:00:00,81.39,81.45,80.95,81.07,90202.0,80.55,80.6094,80.1146,80.2333,90202.0
2024-08-21 15:10:00,81.12,81.2,81.0,81.02,73487.0,80.2828,80.362,80.1641,80.1838,73487.0
2024-08-21 15:20:00,81.02,81.15,80.73,81.13,48238.0,80.1838,80.3125,79.8968,80.2927,48238.0
2024-08-21 15:30:00,81.08,81.1,80.98,81.1,20632.0,80.2432,80.263,80.1443,80.263,20632.0
2024-08-21 15:40:00,81.14,81.21,80.97,81.19,79416.0,80.3026,80.3719,80.1344,80.3521,79416.0
2024-08-21 15:50:00,81.19,81.5,81.15,81.36,228664.0,80.3521,80.6589,80.3125,80.5203,228664.0
2024-08-22 09:30:00,82.16,82.4,82.07,82.24,206193.0,81.3121,81.5496,81.223,81.3913,206193.0
2024-08-22 09:40:00,82.22,82.42,81.92,81.95,187896.0,81.3715,81.5694,81.0746,81.1042,187896.0
2024-08-22 09:50:00,81.92,82.29,81.76,82.06,195383.0,81.0746,81.4407,80.9162,81.2131,195383.0
2024-08-22 10:00:00,82.08,82.09,81.44,81.47,104778.0,81.2329,81.2428,80.5995,80.6292,104778.0
2024-08-22 10:10:00,81.48,81.53,81.27,81.38,87746.0,80.6391,80.6886,80.4313,80.5401,87746.0
2024-08-22 10:20:00,81.38,81.64,81.3,81.51,71769.0,80.5401,80.7974,80.461,80.6688,71769.0
2024-08-22 10:30:00,81.47,81.52,81.15,81.46,46589.0,80.6292,80.6787,80.3125,80.6193,46589.0
2024-08-22 10:40:00,81.45,81.53,81.11,81.16,37943.0,80.6094,80.6886,80.2729,80.3224,37943.0
2024-08-22 10:50:00,81.18,81.42,81.15,81.24,30099.0,80.3422,80.5797,80.3125,80.4016,30099.0
2024-08-22 11:00:00,81.26,81.57,81.17,81.24,54911.0,80.4214,80.7282,80.3323,80.4016,54911.0
2024-08-22 11:10:00,81.24,81.29,80.83,80.83,60293.0,80.4016,80.4511,79.9958,79.9958,60293.0
2024-08-22 11:20:00,80.83,80.84,80.62,80.65,80604.0,79.9958,80.0057,79.788,79.8177,80604.0
2024-08-22 11:30:00,80.64,80.73,80.4,80.41,136709.0,79.8078,79.8968,79.5702,79.5801,136709.0
2024-08-22 11:40:00,80.4,80.51,79.79,79.81,254263.0,79.5702,79.6791,78.9665,78.9863,254263.0
2024-08-22 11:50:00,79.86,80.24,79.75,80.04,132609.0,79.0358,79.4119,78.927,79.214,132609.0
2024-08-22 12:00:00,80.05,80.41,80.04,80.38,61363.0,79.2239,79.5801,79.214,79.5505,61363.0
2024-08-22 12:10:00,80.39,80.46,80.28,80.45,33196.0,79.5603,79.6296,79.4515,79.6197,33196.0
2024-08-22 12:20:00,80.47,80.99,80.47,80.92,88231.0,79.6395,80.1542,79.6395,80.0849,88231.0
2024-08-22 12:30:00,80.91,81.05,80.87,80.94,52106.0,80.075,80.2135,80.0354,80.1047,52106.0
2024-08-22 12:40:00,80.92,81.05,80.63,80.68,41011.0,80.0849,80.2135,79.7979,79.8474,41011.0
2024-08-22 12:50:00,80.69,80.72,79.86,79.96,93770.0,79.8573,79.8869,79.0358,79.1348,93770.0
2024-08-22 13:00:00,79.99,79.99,79.67,79.98,115759.0,79.1645,79.1645,78.8478,79.1546,115759.0
2024-08-22 13:10:00,79.94,80.34,79.89,80.14,54954.0,79.115,79.5109,79.0655,79.3129,54954.0
2024-08-22 13:20:00,80.17,80.18,79.94,79.94,31626.0,79.3426,79.3525,79.115,79.115,31626.0
2024-08-22 13:30:00,79.92,79.99,79.35,79.71,138931.0,79.0952,79.1645,78.5311,78.8874,138931.0
2024-08-22 13:40:00,79.68,79.73,79.29,79.3,55282.0,78.8577,78.9072,78.4717,78.4816,55282.0
2024-08-22 13:50:00,79.28,79.42,78.98,79.08,161644.0,78.4618,78.6004,78.1649,78.2639,161644.0
2024-08-22 14:00:00,79.08,79.34,78.98,79.34,79919.0,78.2639,78.5212,78.1649,78.5212,79919.0
2024-08-22 14:10:00,79.32,79.74,79.2,79.73,72973.0,78.5014,78.9171,78.3826,78.9072,72973.0
2024-08-22 14:20:00,79.74,79.77,79.5,79.75,39234.0,78.9171,78.9467,78.6795,78.927,39234.0
2024-08-22 14:30:00,79.66,79.74,79.58,79.64,29716.0,78.8379,78.9171,78.7587,78.8181,29716.0
2024-08-22 14:40:00,79.6,79.85,79.57,79.61,36108.0,78.7785,79.0259,78.7488,78.7884,36108.0
2024-08-22 14:50:00,79.63,79.65,79.24,79.3,45372.0,78.8082,78.828,78.4222,78.4816,45372.0
2024-08-22 15:00:00,79.33,79.79,79.33,79.59,63808.0,78.5113,78.9665,78.5113,78.7686,63808.0
2024-08-22 15:10:00,79.61,79.72,79.4,79.51,71394.0,78.7884,78.8973,78.5806,78.6894,71394.0
2024-08-22 15:20:00,79.47,79.47,79.1,79.17,106748.0,78.6498,78.6498,78.2837,78.3529,106748.0
2024-08-22 15:30:00,79.23,79.38,79.05,79.19,69510.0,78.4123,78.5608,78.2342,78.3727,69510.0
2024-08-22 15:40:00,79.13,79.42,79.04,79.38,82081.0,78.3134,78.6004,78.2243,78.5608,82081.0
2024-08-22 15:50:00,79.4,79.49,78.85,79.37,408534.0,78.5806,78.6696,78.0362,78.5509,408534.0
2024-08-23 09:30:00,80.74,80.77,80.42,80.73,307871.0,79.9067,79.9364,79.59,79.8968,307871.0
2024-08-23 09:40:00,80.77,80.83,80.58,80.77,117178.0,79.9364,79.9958,79.7484,79.9364,117178.0
2024-08-23 09:50:00,80.77,80.84,80.56,80.81,107785.0,79.9364,80.0057,79.7286,79.976,107785.0
2024-08-23 10:00:00,80.84,81.85,80.84,81.79,378274.0,80.0057,81.0053,80.0057,80.9459,378274.0
2024-08-23 10:10:00,81.82,82.24,81.2,81.46,359883.0,80.9756,81.3913,80.362,80.6193,359883.0
2024-08-23 10:20:00,81.45,82.23,81.31,82.05,137148.0,80.6094,81.3814,80.4709,81.2032,137148.0
2024-08-23 10:30:00,82.08,82.13,81.43,81.58,90883.0,81.2329,81.2824,80.5896,80.7381,90883.0
2024-08-23 10:40:00,81.56,81.74,80.3,80.59,312231.0,80.7183,80.8964,79.4713,79.7583,312231.0
2024-08-23 10:50:00,80.58,81.21,80.24,81.14,229094.0,79.7484,80.3719,79.4119,80.3026,229094.0
2024-08-23 11:00:00,81.14,81.29,80.85,81.22,103588.0,80.3026,80.4511,80.0156,80.3818,103588.0
2024-08-23 11:10:00,81.24,81.95,80.71,81.8,143010.0,80.4016,81.1042,79.877,80.9558,143010.0
2024-08-23 11:20:00,81.83,81.88,81.45,81.64,115717.0,80.9855,81.035,80.6094,80.7974,115717.0
2024-08-23 11:30:00,81.64,81.77,81.59,81.72,52352.0,80.7974,80.9261,80.748,80.8766,52352.0
2024-08-23 11:40:00,81.78,81.99,81.04,81.37,111265.0,80.936,81.1438,80.2036,80.5302,111265.0
2024-08-23 11:50:00,81.34,81.34,80.9,80.93,70508.0,80.5005,80.5005,80.0651,80.0948,70508.0
2024-08-23 12:00:00,80.97,80.97,80.27,80.64,165768.0,80.1344,80.1344,79.4416,79.8078,165768.0
2024-08-23 12:10:00,80.66,80.66,80.19,80.57,89670.0,79.8276,79.8276,79.3624,79.7385,89670.0
2024-08-23 12:20:00,80.59,80.6,80.06,80.33,78690.0,79.7583,79.7682,79.2338,79.501,78690.0
2024-08-23 12:30:00,80.33,80.71,80.27,80.48,68891.0,79.501,79.877,79.4416,79.6494,68891.0
2024-08-23 12:40:00,80.47,80.53,79.77,80.08,138400.0,79.6395,79.6989,78.9467,79.2535,138400.0
2024-08-23 12:50:00,80.05,80.78,80.05,80.6,135608.0,79.2239,79.9463,79.2239,79.7682,135608.0
2024-08-23 13:00:00,80.61,80.74,80.48,80.64,57604.0,79.7781,79.9067,79.6494,79.8078,57604.0
2024-08-23 13:10:00,80.64,80.86,80.53,80.71,72284.0,79.8078,80.0255,79.6989,79.877,72284.0
2024-08-23 13:20:00,80.72,81.09,80.72,81.04,59490.0,79.8869,80.2531,79.8869,80.2036,59490.0
2024-08-23 13:30:00,81.04,81.18,81.0,81.18,32836.0,80.2036,80.3422,80.1641,80.3422,32836.0
2024-08-23 13:40:00,81.15,81.34,81.06,81.12,59043.0,80.3125,80.5005,80.2234,80.2828,59043.0
2024-08-23 13:50:00,81.14,81.19,80.99,81.11,41804.0,80.3026,80.3521,80.1542,80.2729,41804.0
2024-08-23 14:00:00,81.06,81.26,81.02,81.19,31840.0,80.2234,80.4214,80.1838,80.3521,31840.0
2024-08-23 14:10:00,81.2,81.34,81.14,81.28,37646.0,80.362,80.5005,80.3026,80.4412,37646.0
2024-08-23 14:20:00,81.25,81.31,81.03,81.28,49568.0,80.4115,80.4709,80.1937,80.4412,49568.0
2024-08-23 14:30:00,81.27,81.3,81.13,81.26,25014.0,80.4313,80.461,80.2927,80.4214,25014.0
2024-08-23 14:40:00,81.25,81.42,81.23,81.36,36442.0,80.4115,80.5797,80.3917,80.5203,36442.0
2024-08-23 14:50:00,81.34,81.4,81.08,81.22,25178.0,80.5005,80.5599,80.2432,80.3818,25178.0
2024-08-23 15:00:00,81.24,81.27,80.98,81.27,42097.0,80.4016,80.4313,80.1443,80.4313,42097.0
2024-08-23 15:10:00,81.33,81.67,81.3,81.63,94117.0,80.4906,80.8271,80.461,80.7876,94117.0
2024-08-23 15:20:00,81.65,81.9,81.57,81.89,51763.0,80.8073,81.0548,80.7282,81.0449,51763.0
2024-08-23 15:30:00,81.86,81.89,81.5,81.57,106211.0,81.0152,81.0449,80.6589,80.7282,106211.0
2024-08-23 15:40:00,81.56,81.71,81.23,81.64,125534.0,80.7183,80.8667,80.3917,80.7974,125534.0
2024-08-23 15:50:00,81.67,82.07,81.49,81.81,293739.0,80.8271,81.223,80.649,80.9657,293739.0
2024-08-26 09:30:00,82.24,82.57,82.15,82.45,392610.0,81.3913,81.7179,81.3022,81.5991,392610.0
2024-08-26 09:40:00,82.45,82.45,82.16,82.21,126737.0,81.5991,81.5991,81.3121,81.3616,126737.0
2024-08-26 09:50:00,82.23,82.33,82.04,82.19,103954.0,81.3814,81.4803,81.1933,81.3418,103954.0
2024-08-26 10:00:00,82.2,82.25,81.79,81.81,133358.0,81.3517,81.4012,80.9459,80.9657,133358.0
2024-08-26 10:10:00,81.82,81.9,81.53,81.58,106945.0,80.9756,81.0548,80.6886,80.7381,106945.0
2024-08-26 10:20:00,81.63,81.83,81.58,81.71,54276.0,80.7876,80.9855,80.7381,80.8667,54276.0
2024-08-26 10:30:00,81.67,81.7,80.94,81.0,149418.0,80.8271,80.8568,80.1047,80.1641,149418.0
2024-08-26 10:40:00,80.98,81.31,80.97,81.17,62648.0,80.1443,80.4709,80.1344,80.3323,62648.0
2024-08-26 10:50:00,81.16,81.4,81.11,81.37,47266.0,80.3224,80.5599,80.2729,80.5302,47266.0
2024-08-26 11:00:00,81.35,81.44,81.11,81.22,45802.0,80.5104,80.5995,80.2729,80.3818,45802.0
2024-08-26 11:10:00,81.2,81.36,81.07,81.26,37572.0,80.362,80.5203,80.2333,80.4214,37572.0
2024-08-26 11:20:00,81.25,81.36,81.09,81.16,27034.0,80.4115,80.5203,80.2531,80.3224,27034.0
2024-08-26 11:30:00,81.15,81.17,80.99,81.1,50277.0,80.3125,80.3323,80.1542,80.263,50277.0
2024-08-26 11:40:00,81.06,81.29,80.81,81.12,89026.0,80.2234,80.4511,79.976,80.2828,89026.0
2024-08-26 11:50:00,81.1,81.11,80.78,80.88,51736.0,80.263,80.2729,79.9463,80.0453,51736.0
2024-08-26 12:00:00,80.86,80.94,80.76,80.84,36049.0,80.0255,80.1047,79.9265,80.0057,36049.0
2024-08-26 12:10:00,80.87,81.08,80.81,81.05,31141.0,80.0354,80.2432,79.976,80.2135,31141.0
2024-08-26 12:20:00,81.09,81.41,81.09,81.39,40611.0,80.2531,80.5698,80.2531,80.55,40611.0
2024-08-26 12:30:00,81.43,81.52,81.36,81.43,54822.0,80.5896,80.6787,80.5203,80.5896,54822.0
2024-08-26 12:40:00,81.46,81.59,81.4,81.53,33370.0,80.6193,80.748,80.5599,80.6886,33370.0
2024-08-26 12:50:00,81.51,81.59,81.39,81.52,7680.0,80.6688,80.748,80.55,80.6787,7680.0
2024-08-26 13:00:00,81.52,81.61,81.3,81.4,39157.0,80.6787,80.7678,80.461,80.5599,39157.0
2024-08-26 13:10:00,81.39,81.48,81.24,81.26,28305.0,80.55,80.6391,80.4016,80.4214,28305.0
2024-08-26 13:20:00,81.3,81.51,81.24,81.29,21336.0,80.461,80.6688,80.4016,80.4511,21336.0
2024-08-26 13:30:00,81.27,81.34,80.78,80.81,43773.0,80.4313,80.5005,79.9463,79.976,43773.0
2024-08-26 13:40:00,80.84,80.98,80.51,80.59,74992.0,80.0057,80.1443,79.6791,79.7583,74992.0
2024-08-26 13:50:00,80.61,80.7,80.53,80.63,33076.0,79.7781,79.8672,79.6989,79.7979,33076.0
2024-08-26 14:00:00,80.6,80.79,80.47,80.54,65915.0,79.7682,79.9562,79.6395,79.7088,65915.0
2024-08-26 14:10:00,80.55,80.75,80.5,80.73,42409.0,79.7187,79.9166,79.6692,79.8968,42409.0
2024-08-26 14:20:00,80.75,81.02,80.75,80.98,34878.0,79.9166,80.1838,79.9166,80.1443,34878.0
2024-08-26 14:30:00,80.97,81.19,80.88,81.13,45655.0,80.1344,80.3521,80.0453,80.2927,45655.0
2024-08-26 14:40:00,81.16,81.26,81.1,81.1,25913.0,80.3224,80.4214,80.263,80.263,25913.0
2024-08-26 14:50:00,81.06,81.26,81.03,81.24,26803.0,80.2234,80.4214,80.1937,80.4016,26803.0
2024-08-26 15:00:00,81.22,81.26,81.01,81.09,27532.0,80.3818,80.4214,80.174,80.2531,27532.0
2024-08-26 15:10:00,81.09,81.23,81.04,81.14,46907.0,80.2531,80.3917,80.2036,80.3026,46907.0
2024-08-26 15:20:00,81.16,81.23,81.06,81.07,47069.0,80.3224,80.3917,80.2234,80.2333,47069.0
2024-08-26 15:30:00,81.06,81.12,80.96,80.99,32961.0,80.2234,80.2828,80.1245,80.1542,32961.0
2024-08-26 15:40:00,80.96,81.12,80.9,80.92,51063.0,80.1245,80.2828,80.0651,80.0849,51063.0
2024-08-26 15:50:00,80.9,81.23,80.8,81.18,321089.0,80.0651,80.3917,79.9661,80.3422,321089.0
2024-08-27 09:30:00,80.61,80.67,80.2,80.23,245314.0,79.7781,79.8375,79.3723,79.402,245314.0
2024-08-27 09:40:00,80.25,80.6,80.13,80.52,130860.0,79.4218,79.7682,79.303,79.689,130860.0
2024-08-27 09:50:00,80.5,80.94,80.49,80.79,170112.0,79.6692,80.1047,79.6593,79.9562,170112.0
2024-08-27 10:00:00,80.79,80.95,80.69,80.87,58823.0,79.9562,80.1146,79.8573,80.0354,58823.0
2024-08-27 10:10:00,80.87,81.0,80.69,80.9,103076.0,80.0354,80.1641,79.8573,80.0651,103076.0
2024-08-27 10:20:00,80.9,81.32,80.83,81.31,132106.0,80.0651,80.4808,79.9958,80.4709,132106.0
2024-08-27 10:30:00,81.29,81.47,81.22,81.39,85734.0,80.4511,80.6292,80.3818,80.55,85734.0
2024-08-27 10:40:00,81.4,81.47,81.29,81.41,57146.0,80.5599,80.6292,80.4511,80.5698,57146.0
2024-08-27 10:50:00,81.39,81.57,81.28,81.53,169523.0,80.55,80.7282,80.4412,80.6886,169523.0
2024-08-27 11:00:00,81.55,81.73,81.53,81.67,63631.0,80.7084,80.8865,80.6886,80.8271,63631.0
2024-08-27 11:10:00,81.66,81.69,81.22,81.33,60541.0,80.8172,80.8469,80.3818,80.4906,60541.0
2024-08-27 11:20:00,81.35,81.47,81.17,81.19,48910.0,80.5104,80.6292,80.3323,80.3521,48910.0
2024-08-27 11:30:00,81.15,81.19,80.79,80.99,117192.0,80.3125,80.3521,79.9562,80.1542,117192.0
2024-08-27 11:40:00,81.0,81.12,80.86,81.01,43502.0,80.1641,80.2828,80.0255,80.174,43502.0
2024-08-27 11:50:00,81.02,81.14,80.86,81.14,19799.0,80.1838,80.3026,80.0255,80.3026,19799.0
2024-08-27 12:00:00,81.11,81.17,81.03,81.03,12031.0,80.2729,80.3323,80.1937,80.1937,12031.0
2024-08-27 12:10:00,81.17,81.35,81.16,81.25,21744.0,80.3323,80.5104,80.3224,80.4115,21744.0
2024-08-27 12:20:00,81.28,81.29,81.13,81.19,11064.0,80.4412,80.4511,80.2927,80.3521,11064.0
2024-08-27 12:30:00,81.18,81.28,81.08,81.11,12270.0,80.3422,80.4412,80.2432,80.2729,12270.0
2024-08-27 12:40:00,81.05,81.18,80.78,81.15,37983.0,80.2135,80.3422,79.9463,80.3125,37983.0
2024-08-27 12:50:00,81.18,81.32,81.15,81.18,72777.0,80.3422,80.4808,80.3125,80.3422,72777.0
2024-08-27 13:00:00,81.18,81.34,81.18,81.3,19006.0,80.3422,80.5005,80.3422,80.461,19006.0
2024-08-27 13:10:00,81.33,81.39,81.31,81.36,12446.0,80.4906,80.55,80.4709,80.5203,12446.0
2024-08-27 13:20:00,81.37,81.64,81.35,81.61,30122.0,80.5302,80.7974,80.5104,80.7678,30122.0
2024-08-27 13:30:00,81.62,81.7,81.55,81.6,25927.0,80.7777,80.8568,80.7084,80.7579,25927.0
2024-08-27 13:40:00,81.57,81.63,81.44,81.59,16309.0,80.7282,80.7876,80.5995,80.748,16309.0
2024-08-27 13:50:00,81.62,81.72,81.62,81.69,30499.0,80.7777,80.8766,80.7777,80.8469,30499.0
2024-08-27 14:00:00,81.68,81.73,81.61,81.63,15439.0,80.837,80.8865,80.7678,80.7876,15439.0
2024-08-27 14:10:00,81.64,81.7,81.54,81.61,20325.0,80.7974,80.8568,80.6985,80.7678,20325.0
2024-08-27 14:20:00,81.62,81.62,81.5,81.61,18967.0,80.7777,80.7777,80.6589,80.7678,18967.0
2024-08-27 14:30:00,81.59,81.64,81.52,81.59,11718.0,80.748,80.7974,80.6787,80.748,11718.0
2024-08-27 14:40:00,81.58,81.64,81.54,81.56,10006.0,80.7381,80.7974,80.6985,80.7183,10006.0
2024-08-27 14:50:00,81.5,81.6,81.42,81.52,39343.0,80.6589,80.7579,80.5797,80.6787,39343.0
2024-08-27 15:00:00,81.54,81.56,81.34,81.48,24381.0,80.6985,80.7183,80.5005,80.6391,24381.0
2024-08-27 15:10:00,81.45,81.54,81.44,81.47,18470.0,80.6094,80.6985,80.5995,80.6292,18470.0
2024-08-27 15:20:00,81.45,81.58,81.44,81.49,23625.0,80.6094,80.7381,80.5995,80.649,23625.0
2024-08-27 15:30:00,81.47,81.51,81.38,81.48,42197.0,80.6292,80.6688,80.5401,80.6391,42197.0
2024-08-27 15:40:00,81.45,81.62,81.42,81.58,28583.0,80.6094,80.7777,80.5797,80.7381,28583.0
2024-08-27 15:50:00,81.57,81.64,81.34,81.54,218474.0,80.7282,80.7974,80.5005,80.6985,218474.0
2024-08-28 09:30:00,81.36,81.53,81.1,81.2,164286.0,80.5203,80.6886,80.263,80.362,164286.0
2024-08-28 09:40:00,81.22,81.45,81.06,81.11,112519.0,80.3818,80.6094,80.2234,80.2729,112519.0
2024-08-28 09:50:00,81.15,81.4,81.13,81.3,63456.0,80.3125,80.5599,80.2927,80.461,63456.0
2024-08-28 10:00:00,81.28,81.32,81.0,81.24,76560.0,80.4412,80.4808,80.1641,80.4016,76560.0
2024-08-28 10:10:00,81.27,81.28,81.12,81.22,36167.0,80.4313,80.4412,80.2828,80.3818,36167.0
2024-08-28 10:20:00,81.28,81.36,81.1,81.27,44515.0,80.4412,80.5203,80.263,80.4313,44515.0
2024-08-28 10:30:00,81.27,81.38,81.11,81.25,29528.0,80.4313,80.5401,80.2729,80.4115,29528.0
2024-08-28 10:40:00,81.22,81.22,80.57,80.63,76102.0,80.3818,80.3818,79.7385,79.7979,76102.0
2024-08-28 10:50:00,80.72,80.89,80.65,80.65,41851.0,79.8869,80.0552,79.8177,79.8177,41851.0
2024-08-28 11:00:00,80.64,80.65,80.32,80.6,116483.0,79.8078,79.8177,79.4911,79.7682,116483.0
2024-08-28 11:10:00,80.55,80.57,79.8,79.86,253715.0,79.7187,79.7385,78.9764,79.0358,253715.0
2024-08-28 11:20:00,79.84,80.07,79.82,80.06,62334.0,79.016,79.2437,78.9962,79.2338,62334.0
2024-08-28 11:30:00,80.06,80.11,79.81,80.06,47772.0,79.2338,79.2832,78.9863,79.2338,47772.0
2024-08-28 11:40:00,80.0,80.03,79.87,79.92,30662.0,79.1744,79.2041,79.0457,79.0952,30662.0
2024-08-28 11:50:00,79.91,80.19,79.88,80.14,44671.0,79.0853,79.3624,79.0556,79.3129,44671.0
2024-08-28 12:00:00,80.13,80.22,79.92,80.01,47639.0,79.303,79.3921,79.0952,79.1843,47639.0
2024-08-28 12:10:00,80.0,80.05,79.66,79.9,46699.0,79.1744,79.2239,78.8379,79.0754,46699.0
2024-08-28 12:20:00,79.89,79.92,79.45,79.72,43555.0,79.0655,79.0952,78.6301,78.8973,43555.0
2024-08-28 12:30:00,79.73,79.98,79.67,79.91,27281.0,78.9072,79.1546,78.8478,79.0853,27281.0
2024-08-28 12:40:00,79.89,80.01,79.89,79.94,20964.0,79.0655,79.1843,79.0655,79.115,20964.0
2024-08-28 12:50:00,79.93,80.21,79.92,80.18,27337.0,79.1051,79.3822,79.0952,79.3525,27337.0
2024-08-28 13:00:00,80.17,80.29,80.12,80.22,35828.0,79.3426,79.4614,79.2931,79.3921,35828.0
2024-08-28 13:10:00,80.16,80.2,79.77,79.85,42856.0,79.3327,79.3723,78.9467,79.0259,42856.0
2024-08-28 13:20:00,79.84,79.92,79.8,79.92,32403.0,79.016,79.0952,78.9764,79.0952,32403.0
2024-08-28 13:30:00,79.92,80.05,79.88,79.89,55245.0,79.0952,79.2239,79.0556,79.0655,55245.0
2024-08-28 13:40:00,79.88,79.9,79.5,79.56,44856.0,79.0556,79.0754,78.6795,78.7389,44856.0
2024-08-28 13:50:00,79.56,79.61,78.71,78.76,174122.0,78.7389,78.7884,77.8977,77.9472,174122.0
2024-08-28 14:00:00,78.8,79.13,78.64,79.13,85605.0,77.9868,78.3134,77.8284,78.3134,85605.0
2024-08-28 14:10:00,79.05,79.14,78.96,78.98,29540.0,78.2342,78.3232,78.1451,78.1649,29540.0
2024-08-28 14:20:00,79.02,79.1,78.86,78.95,20234.0,78.2045,78.2837,78.0461,78.1352,20234.0
2024-08-28 14:30:00,78.96,79.03,78.87,79.03,15747.0,78.1451,78.2144,78.056,78.2144,15747.0
2024-08-28 14:40:00,79.02,79.11,78.86,78.91,25440.0,78.2045,78.2936,78.0461,78.0956,25440.0
2024-08-28 14:50:00,78.98,79.99,78.98,79.96,106865.0,78.1649,79.1645,78.1649,79.1348,106865.0
2024-08-28 15:00:00,79.93,80.27,79.67,79.77,169956.0,79.1051,79.4416,78.8478,78.9467,169956.0
2024-08-28 15:10:00,79.75,79.9,79.56,79.87,49197.0,78.927,79.0754,78.7389,79.0457,49197.0
2024-08-28 15:20:00,79.89,80.18,79.81,80.18,68283.0,79.0655,79.3525,78.9863,79.3525,68283.0
2024-08-28 15:30:00,80.16,80.28,79.97,80.02,47561.0,79.3327,79.4515,79.1447,79.1942,47561.0
2024-08-28 15:40:00,80.0,80.36,80.0,80.17,70961.0,79.1744,79.5307,79.1744,79.3426,70961.0
2024-08-28 15:50:00,80.18,80.52,79.97,80.08,283929.0,79.3525,79.689,79.1447,79.2535,283929.0
2024-08-29 09:30:00,80.9,81.22,80.65,80.84,362963.0,80.0651,80.3818,79.8177,80.0057,362963.0
2024-08-29 09:40:00,80.88,81.06,80.6,81.02,277408.0,80.0453,80.2234,79.7682,80.1838,277408.0
2024-08-29 09:50:00,81.01,81.31,80.5,81.25,372501.0,80.174,80.4709,79.6692,80.4115,372501.0
2024-08-29 10:00:00,81.25,81.6,81.09,81.09,182268.0,80.4115,80.7579,80.2531,80.2531,182268.0
2024-08-29 10:10:00,81.1,81.41,80.84,81.06,174621.0,80.263,80.5698,80.0057,80.2234,174621.0
2024-08-29 10:20:00,81.09,81.6,80.96,81.5,215367.0,80.2531,80.7579,80.1245,80.6589,215367.0
2024-08-29 10:30:00,81.51,81.76,81.47,81.63,94189.0,80.6688,80.9162,80.6292,80.7876,94189.0
2024-08-29 10:40:00,81.7,81.91,81.48,81.91,96972.0,80.8568,81.0647,80.6391,81.0647,96972.0
2024-08-29 10:50:00,81.9,81.97,81.55,81.65,138454.0,81.0548,81.124,80.7084,80.8073,138454.0
2024-08-29 11:00:00,81.7,81.85,81.67,81.79,32474.0,80.8568,81.0053,80.8271,80.9459,32474.0
2024-08-29 11:10:00,81.77,82.14,81.66,81.68,123640.0,80.9261,81.2923,80.8172,80.837,123640.0
2024-08-29 11:20:00,81.72,81.72,81.41,81.68,69900.0,80.8766,80.8766,80.5698,80.837,69900.0
2024-08-29 11:30:00,81.72,81.86,81.6,81.75,48801.0,80.8766,81.0152,80.7579,80.9063,48801.0
2024-08-29 11:40:00,81.75,81.81,81.61,81.78,18676.0,80.9063,80.9657,80.7678,80.936,18676.0
2024-08-29 11:50:00,81.73,81.85,81.66,81.85,26626.0,80.8865,81.0053,80.8172,81.0053,26626.0
2024-08-29 12:00:00,81.84,82.22,81.81,82.12,72941.0,80.9954,81.3715,80.9657,81.2725,72941.0
2024-08-29 12:10:00,82.09,82.28,81.96,82.04,69238.0,81.2428,81.4308,81.1141,81.1933,69238.0
2024-08-29 12:20:00,82.06,82.25,82.04,82.19,35290.0,81.2131,81.4012,81.1933,81.3418,35290.0
2024-08-29 12:30:00,82.19,82.28,82.17,82.23,69329.0,81.3418,81.4308,81.322,81.3814,69329.0
2024-08-29 12:40:00,82.23,82.34,82.19,82.2,32091.0,81.3814,81.4902,81.3418,81.3517,32091.0
2024-08-29 12:50:00,82.16,82.2,81.92,82.13,51400.0,81.3121,81.3517,81.0746,81.2824,51400.0
2024-08-29 13:00:00,82.06,82.07,81.87,81.89,22721.0,81.2131,81.223,81.0251,81.0449,22721.0
2024-08-29 13:10:00,81.88,81.94,81.7,81.83,50431.0,81.035,81.0944,80.8568,80.9855,50431.0
2024-08-29 13:20:00,81.83,81.94,81.79,81.81,53078.0,80.9855,81.0944,80.9459,80.9657,53078.0
2024-08-29 13:30:00,81.82,81.92,81.75,81.77,35043.0,80.9756,81.0746,80.9063,80.9261,35043.0
2024-08-29 13:40:00,81.77,81.95,81.62,81.66,67467.0,80.9261,81.1042,80.7777,80.8172,67467.0
2024-08-29 13:50:00,81.71,82.0,81.68,82.0,27968.0,80.8667,81.1537,80.837,81.1537,27968.0
2024-08-29 14:00:00,81.96,81.96,81.54,81.7,73234.0,81.1141,81.1141,80.6985,80.8568,73234.0
2024-08-29 14:10:00,81.69,81.71,81.5,81.55,46496.0,80.8469,80.8667,80.6589,80.7084,46496.0
2024-08-29 14:20:00,81.53,81.62,80.92,81.01,108245.0,80.6886,80.7777,80.0849,80.174,108245.0
2024-08-29 14:30:00,80.99,80.99,80.05,80.16,282348.0,80.1542,80.1542,79.2239,79.3327,282348.0
2024-08-29 14:40:00,80.12,80.35,79.56,80.08,262871.0,79.2931,79.5208,78.7389,79.2535,262871.0
2024-08-29 14:50:00,80.06,80.31,79.62,80.11,144395.0,79.2338,79.4812,78.7983,79.2832,144395.0
2024-08-29 15:00:00,80.09,80.17,79.8,79.99,127822.0,79.2634,79.3426,78.9764,79.1645,127822.0
2024-08-29 15:10:00,80.03,80.38,79.69,80.14,115229.0,79.2041,79.5505,78.8676,79.3129,115229.0
2024-08-29 15:20:00,80.1,80.61,79.97,80.39,157849.0,79.2733,79.7781,79.1447,79.5603,157849.0
2024-08-29 15:30:00,80.42,80.74,80.27,80.52,133848.0,79.59,79.9067,79.4416,79.689,133848.0
2024-08-29 15:40:00,80.51,80.55,79.95,79.99,68472.0,79.6791,79.7187,79.1249,79.1645,68472.0
2024-08-29 15:50:00,79.98,80.25,79.75,80.02,280482.0,79.1546,79.4218,78.927,79.1942,280482.0
2024-08-30 09:30:00,80.99,81.39,80.89,81.35,196072.0,80.1542,80.55,80.0552,80.5104,196072.0
2024-08-30 09:40:00,81.31,81.49,81.05,81.08,89827.0,80.4709,80.649,80.2135,80.2432,89827.0
2024-08-30 09:50:00,81.06,81.46,80.84,81.4,82387.0,80.2234,80.6193,80.0057,80.5599,82387.0
2024-08-30 10:00:00,81.42,81.64,81.28,81.37,143341.0,80.5797,80.7974,80.4412,80.5302,143341.0
2024-08-30 10:10:00,81.35,81.53,81.22,81.43,47134.0,80.5104,80.6886,80.3818,80.5896,47134.0
2024-08-30 10:20:00,81.4,81.4,80.94,81.2,52333.0,80.5599,80.5599,80.1047,80.362,52333.0
2024-08-30 10:30:00,81.24,81.42,81.15,81.36,82134.0,80.4016,80.5797,80.3125,80.5203,82134.0
2024-08-30 10:40:00,81.42,81.59,80.96,81.42,92017.0,80.5797,80.748,80.1245,80.5797,92017.0
2024-08-30 10:50:00,81.44,81.44,80.64,80.69,127846.0,80.5995,80.5995,79.8078,79.8573,127846.0
2024-08-30 11:00:00,80.64,80.87,80.48,80.76,68247.0,79.8078,80.0354,79.6494,79.9265,68247.0
2024-08-30 11:10:00,80.8,80.81,80.42,80.54,106994.0,79.9661,79.976,79.59,79.7088,106994.0
2024-08-30 11:20:00,80.47,80.47,80.25,80.31,59309.0,79.6395,79.6395,79.4218,79.4812,59309.0
2024-08-30 11:30:00,80.29,80.35,79.85,80.12,149908.0,79.4614,79.5208,79.0259,79.2931,149908.0
2024-08-30 11:40:00,80.14,80.27,80.06,80.12,58739.0,79.3129,79.4416,79.2338,79.2931,58739.0
2024-08-30 11:50:00,80.11,80.39,80.11,80.31,60321.0,79.2832,79.5603,79.2832,79.4812,60321.0
2024-08-30 12:00:00,80.2,80.45,79.89,80.4,66559.0,79.3723,79.6197,79.0655,79.5702,66559.0
2024-08-30 12:10:00,80.46,80.51,80.17,80.22,35877.0,79.6296,79.6791,79.3426,79.3921,35877.0
2024-08-30 12:20:00,80.2,80.25,79.78,79.84,62900.0,79.3723,79.4218,78.9566,79.016,62900.0
2024-08-30 12:30:00,79.84,79.91,79.42,79.72,93939.0,79.016,79.0853,78.6004,78.8973,93939.0
2024-08-30 12:40:00,79.7,79.89,79.59,79.86,40796.0,78.8775,79.0655,78.7686,79.0358,40796.0
2024-08-30 12:50:00,79.88,80.33,79.87,80.26,41748.0,79.0556,79.501,79.0457,79.4317,41748.0
2024-08-30 13:00:00,80.29,80.59,80.24,80.31,57497.0,79.4614,79.7583,79.4119,79.4812,57497.0
2024-08-30 13:10:00,80.33,80.47,80.16,80.2,22122.0,79.501,79.6395,79.3327,79.3723,22122.0
2024-08-30 13:20:00,80.25,80.31,80.04,80.21,35387.0,79.4218,79.4812,79.214,79.3822,35387.0
2024-08-30 13:30:00,80.19,80.35,80.18,80.21,34556.0,79.3624,79.5208,79.3525,79.3822,34556.0
2024-08-30 13:40:00,80.2,80.33,80.15,80.25,19039.0,79.3723,79.501,79.3228,79.4218,19039.0
2024-08-30 13:50:00,80.23,80.35,80.12,80.15,17709.0,79.402,79.5208,79.2931,79.3228,17709.0
2024-08-30 14:00:00,80.15,80.42,80.05,80.37,31486.0,79.3228,79.59,79.2239,79.5406,31486.0
2024-08-30 14:10:00,80.39,80.5,80.35,80.48,47501.0,79.5603,79.6692,79.5208,79.6494,47501.0
2024-08-30 14:20:00,80.48,80.67,80.47,80.5,51985.0,79.6494,79.8375,79.6395,79.6692,51985.0
2024-08-30 14:30:00,80.53,80.77,80.5,80.75,36330.0,79.6989,79.9364,79.6692,79.9166,36330.0
2024-08-30 14:40:00,80.74,80.88,80.72,80.88,161306.0,79.9067,80.0453,79.8869,80.0453,161306.0
2024-08-30 14:50:00,80.88,81.05,80.84,80.95,47301.0,80.0453,80.2135,80.0057,80.1146,47301.0
2024-08-30 15:00:00,80.95,81.04,80.91,80.97,76255.0,80.1146,80.2036,80.075,80.1344,76255.0
2024-08-30 15:10:00,80.97,81.02,80.72,80.99,73376.0,80.1344,80.1838,79.8869,80.1542,73376.0
2024-08-30 15:20:00,81.0,81.49,81.0,81.42,134937.0,80.1641,80.649,80.1641,80.5797,134937.0
2024-08-30 15:30:00,81.44,81.5,81.17,81.4,98929.0,80.5995,80.6589,80.3323,80.5599,98929.0
2024-08-30 15:40:00,81.4,81.54,81.33,81.49,85751.0,80.5599,80.6985,80.4906,80.649,85751.0
2024-08-30 15:50:00,81.5,82.45,81.5,82.19,673027.0,80.6589,81.5991,80.6589,81.3418,673027.0
2024-09-03 09:30:00,80.79,80.95,80.37,80.43,482376.0,79.9562,80.1146,79.5406,79.5999,482376.0
2024-09-03 09:40:00,80.42,80.52,80.22,80.3,279080.0,79.59,79.689,79.3921,79.4713,279080.0
2024-09-03 09:50:00,80.27,80.28,79.77,80.18,355723.0,79.4416,79.4515,78.9467,79.3525,355723.0
2024-09-03 10:00:00,80.15,80.19,79.25,79.54,252530.0,79.3228,79.3624,78.4321,78.7191,252530.0
2024-09-03 10:10:00,79.53,79.56,78.97,79.25,175371.0,78.7092,78.7389,78.155,78.4321,175371.0
2024-09-03 10:20:00,79.24,79.5,79.15,79.36,145919.0,78.4222,78.6795,78.3331,78.541,145919.0
2024-09-03 10:30:00,79.35,79.36,78.84,78.94,160112.0,78.5311,78.541,78.0263,78.1253,160112.0
2024-09-03 10:40:00,78.93,79.01,78.52,78.52,230792.0,78.1154,78.1946,77.7096,77.7096,230792.0
2024-09-03 10:50:00,78.53,78.68,78.44,78.55,128983.0,77.7195,77.868,77.6305,77.7393,128983.0
2024-09-03 11:00:00,78.55,79.16,78.46,78.94,94400.0,77.7393,78.343,77.6503,78.1253,94400.0
2024-09-03 11:10:00,78.95,79.15,78.83,78.91,34750.0,78.1352,78.3331,78.0164,78.0956,34750.0
2024-09-03 11:20:00,78.92,79.11,78.82,79.01,50952.0,78.1055,78.2936,78.0066,78.1946,50952.0
2024-09-03 11:30:00,79.02,79.26,78.82,79.04,72151.0,78.2045,78.442,78.0066,78.2243,72151.0
2024-09-03 11:40:00,79.04,79.04,78.72,78.81,46832.0,78.2243,78.2243,77.9076,77.9967,46832.0
2024-09-03 11:50:00,78.81,78.88,78.61,78.67,64581.0,77.9967,78.0659,77.7987,77.8581,64581.0
2024-09-03 12:00:00,78.66,78.93,78.6,78.62,105163.0,77.8482,78.1154,77.7888,77.8086,105163.0
2024-09-03 12:10:00,78.61,79.05,78.49,78.88,98191.0,77.7987,78.2342,77.68,78.0659,98191.0
2024-09-03 12:20:00,78.92,78.95,78.52,78.69,25158.0,78.1055,78.1352,77.7096,77.8779,25158.0
2024-09-03 12:30:00,78.67,78.71,78.48,78.62,36458.0,77.8581,77.8977,77.6701,77.8086,36458.0
2024-09-03 12:40:00,78.6,78.6,78.29,78.42,66232.0,77.7888,77.7888,77.482,77.6107,66232.0
2024-09-03 12:50:00,78.48,78.5,78.34,78.36,26690.0,77.6701,77.6899,77.5315,77.5513,26690.0
2024-09-03 13:00:00,78.36,78.66,78.31,78.56,41120.0,77.5513,77.8482,77.5018,77.7492,41120.0
2024-09-03 13:10:00,78.6,78.6,78.28,78.44,46590.0,77.7888,77.7888,77.4721,77.6305,46590.0
2024-09-03 13:20:00,78.5,78.77,78.43,78.69,40132.0,77.6899,77.9571,77.6206,77.8779,40132.0
2024-09-03 13:30:00,78.66,78.7,78.27,78.58,80102.0,77.8482,77.8878,77.4622,77.769,80102.0
2024-09-03 13:40:00,78.56,78.56,78.19,78.28,40179.0,77.7492,77.7492,77.3831,77.4721,40179.0
2024-09-03 13:50:00,78.28,78.34,78.07,78.1,64050.0,77.4721,77.5315,77.2643,77.294,64050.0
2024-09-03 14:00:00,78.12,78.12,77.65,77.69,208188.0,77.3138,77.3138,76.8486,76.8882,208188.0
2024-09-03 14:10:00,77.67,77.79,77.57,77.58,93052.0,76.8684,76.9872,76.7695,76.7793,93052.0
2024-09-03 14:20:00,77.59,77.73,77.48,77.54,64470.0,76.7892,76.9278,76.6804,76.7398,64470.0
2024-09-03 14:30:00,77.53,77.86,77.5,77.67,113201.0,76.7299,77.0565,76.7002,76.8684,113201.0
2024-09-03 14:40:00,77.71,77.73,77.48,77.54,62677.0,76.908,76.9278,76.6804,76.7398,62677.0
2024-09-03 14:50:00,77.54,77.56,77.29,77.36,115543.0,76.7398,76.7596,76.4923,76.5616,115543.0
2024-09-03 15:00:00,77.35,77.52,77.31,77.34,109337.0,76.5517,76.72,76.5121,76.5418,109337.0
2024-09-03 15:10:00,77.35,77.56,77.33,77.36,142984.0,76.5517,76.7596,76.5319,76.5616,142984.0
2024-09-03 15:20:00,77.36,77.54,77.21,77.31,52233.0,76.5616,76.7398,76.4132,76.5121,52233.0
2024-09-03 15:30:00,77.33,77.41,76.64,76.69,275331.0,76.5319,76.6111,75.8491,75.8985,275331.0
2024-09-03 15:40:00,76.69,76.72,76.0,76.55,379629.0,75.8985,75.9282,75.2157,75.76,379629.0
2024-09-03 15:50:00,76.58,77.18,76.38,77.15,807926.0,75.7897,76.3835,75.5917,76.3538,807926.0
2024-09-04 09:30:00,76.29,76.89,76.23,76.78,369277.0,75.5027,76.0965,75.4433,75.9876,369277.0
2024-09-04 09:40:00,76.73,77.19,76.7,77.13,270442.0,75.9381,76.3934,75.9084,76.334,270442.0
2024-09-04 09:50:00,77.07,77.28,76.94,77.23,102476.0,76.2746,76.4824,76.146,76.433,102476.0
2024-09-04 10:00:00,77.17,77.35,76.22,77.25,257482.0,76.3736,76.5517,75.4334,76.4528,257482.0
2024-09-04 10:10:00,77.25,77.41,76.7,76.93,346908.0,76.4528,76.6111,75.9084,76.1361,346908.0
2024-09-04 10:20:00,76.97,77.24,76.82,77.23,70765.0,76.1756,76.4429,76.0272,76.433,70765.0
2024-09-04 10:30:00,77.18,77.66,77.18,77.51,253379.0,76.3835,76.8585,76.3835,76.7101,253379.0
2024-09-04 10:40:00,77.5,77.73,77.3,77.48,154625.0,76.7002,76.9278,76.5022,76.6804,154625.0
2024-09-04 10:50:00,77.51,77.89,77.46,77.88,120957.0,76.7101,77.0862,76.6606,77.0763,120957.0
2024-09-04 11:00:00,77.88,78.06,77.65,77.65,110635.0,77.0763,77.2544,76.8486,76.8486,110635.0
2024-09-04 11:10:00,77.64,77.8,77.43,77.61,53238.0,76.8387,76.9971,76.6309,76.809,53238.0
2024-09-04 11:20:00,77.62,77.67,77.1,77.11,87365.0,76.8189,76.8684,76.3043,76.3142,87365.0
2024-09-04 11:30:00,77.13,77.2,76.84,76.97,108644.0,76.334,76.4033,76.047,76.1756,108644.0
2024-09-04 11:40:00,76.95,77.19,76.85,77.01,86227.0,76.1559,76.3934,76.0569,76.2152,86227.0
2024-09-04 11:50:00,77.0,77.18,76.8,76.99,80478.0,76.2053,76.3835,76.0074,76.1954,80478.0
2024-09-04 12:00:00,76.99,77.03,76.68,76.87,36076.0,76.1954,76.235,75.8886,76.0767,36076.0
2024-09-04 12:10:00,76.89,77.0,76.7,76.89,32201.0,76.0965,76.2053,75.9084,76.0965,32201.0
2024-09-04 12:20:00,76.87,77.22,76.87,77.13,70475.0,76.0767,76.4231,76.0767,76.334,70475.0
2024-09-04 12:30:00,77.11,77.51,77.09,77.38,86675.0,76.3142,76.7101,76.2944,76.5814,86675.0
2024-09-04 12:40:00,77.4,77.41,76.84,77.07,72301.0,76.6012,76.6111,76.047,76.2746,72301.0
2024-09-04 12:50:00,77.06,77.24,76.98,77.19,21805.0,76.2647,76.4429,76.1855,76.3934,21805.0
2024-09-04 13:00:00,77.17,77.17,76.84,77.08,28622.0,76.3736,76.3736,76.047,76.2845,28622.0
2024-09-04 13:10:00,77.07,77.16,76.78,76.97,25422.0,76.2746,76.3637,75.9876,76.1756,25422.0
2024-09-04 13:20:00,76.9,77.08,76.67,76.73,37322.0,76.1064,76.2845,75.8787,75.9381,37322.0
2024-09-04 13:30:00,76.72,76.79,76.62,76.71,39822.0,75.9282,75.9975,75.8293,75.9183,39822.0
2024-09-04 13:40:00,76.8,76.92,76.59,76.7,31607.0,76.0074,76.1262,75.7996,75.9084,31607.0
2024-09-04 13:50:00,76.69,76.69,76.51,76.59,29987.0,75.8985,75.8985,75.7204,75.7996,29987.0
2024-09-04 14:00:00,76.52,76.72,76.47,76.69,38556.0,75.7303,75.9282,75.6808,75.8985,38556.0
2024-09-04 14:10:00,76.67,76.81,76.54,76.54,27111.0,75.8787,76.0173,75.7501,75.7501,27111.0
2024-09-04 14:20:00,76.53,76.83,76.49,76.75,24494.0,75.7402,76.0371,75.7006,75.9579,24494.0
2024-09-04 14:30:00,76.77,76.93,76.35,76.37,63184.0,75.9777,76.1361,75.562,75.5818,63184.0
2024-09-04 14:40:00,76.4,76.55,76.34,76.43,44322.0,75.6115,75.76,75.5521,75.6412,44322.0
2024-09-04 14:50:00,76.45,76.51,76.23,76.24,129926.0,75.661,75.7204,75.4433,75.4532,129926.0
2024-09-04 15:00:00,76.24,76.29,76.02,76.06,106320.0,75.4532,75.5027,75.2354,75.275,106320.0
2024-09-04 15:10:00,76.02,76.23,76.0,76.1,117689.0,75.2354,75.4433,75.2157,75.3146,117689.0
2024-09-04 15:20:00,76.1,76.56,76.1,76.5,74665.0,75.3146,75.7699,75.3146,75.7105,74665.0
2024-09-04 15:30:00,76.5,76.52,76.24,76.47,48603.0,75.7105,75.7303,75.4532,75.6808,48603.0
2024-09-04 15:40:00,76.48,76.76,76.45,76.72,102981.0,75.6907,75.9678,75.661,75.9282,102981.0
2024-09-04 15:50:00,76.74,77.03,76.52,76.55,643772.0,75.948,76.235,75.7303,75.76,643772.0
2024-09-05 09:30:00,76.54,77.08,76.47,76.8,233640.0,75.7501,76.2845,75.6808,76.0074,233640.0
2024-09-05 09:40:00,76.81,77.13,76.57,76.7,87141.0,76.0173,76.334,75.7798,75.9084,87141.0
2024-09-05 09:50:00,76.73,77.05,76.68,77.03,73365.0,75.9381,76.2548,75.8886,76.235,73365.0
2024-09-05 10:00:00,77.05,77.69,77.05,77.32,176352.0,76.2548,76.8882,76.2548,76.522,176352.0
2024-09-05 10:10:00,77.41,77.41,76.83,77.16,99268.0,76.6111,76.6111,76.0371,76.3637,99268.0
2024-09-05 10:20:00,77.21,77.77,77.18,77.43,143616.0,76.4132,76.9674,76.3835,76.6309,143616.0
2024-09-05 10:30:00,77.44,77.66,77.34,77.4,50978.0,76.6408,76.8585,76.5418,76.6012,50978.0
2024-09-05 10:40:00,77.27,77.38,76.53,76.57,122039.0,76.4725,76.5814,75.7402,75.7798,122039.0
2024-09-05 10:50:00,76.53,76.63,76.33,76.37,100986.0,75.7402,75.8392,75.5423,75.5818,100986.0
2024-09-05 11:00:00,76.38,76.41,75.86,76.35,319045.0,75.5917,75.6214,75.0771,75.562,319045.0
2024-09-05 11:10:00,76.36,76.38,75.77,75.9,81143.0,75.5719,75.5917,74.988,75.1167,81143.0
2024-09-05 11:20:00,75.93,75.97,75.28,75.32,148238.0,75.1464,75.186,74.5031,74.5427,148238.0
2024-09-05 11:30:00,75.27,75.57,75.1,75.37,162026.0,74.4932,74.7901,74.3249,74.5922,162026.0
2024-09-05 11:40:00,75.39,75.51,75.24,75.34,55754.0,74.612,74.7307,74.4635,74.5625,55754.0
2024-09-05 11:50:00,75.35,75.47,75.08,75.14,84696.0,74.5724,74.6911,74.3052,74.3645,84696.0
2024-09-05 12:00:00,75.13,75.53,75.09,75.49,88926.0,74.3546,74.7505,74.315,74.7109,88926.0
2024-09-05 12:10:00,75.47,75.47,74.97,75.2,111723.0,74.6911,74.6911,74.1963,74.4239,111723.0
2024-09-05 12:20:00,75.15,75.59,75.15,75.59,36322.0,74.3744,74.8099,74.3744,74.8099,36322.0
2024-09-05 12:30:00,75.57,75.61,75.46,75.52,29526.0,74.7901,74.8297,74.6812,74.7406,29526.0
2024-09-05 12:40:00,75.58,75.75,75.54,75.57,86315.0,74.8,74.9682,74.7604,74.7901,86315.0
2024-09-05 12:50:00,75.54,75.87,75.47,75.66,70441.0,74.7604,75.087,74.6911,74.8792,70441.0
2024-09-05 13:00:00,75.66,75.74,75.38,75.5,42905.0,74.8792,74.9583,74.6021,74.7208,42905.0
2024-09-05 13:10:00,75.56,75.64,75.27,75.55,34397.0,74.7802,74.8594,74.4932,74.7703,34397.0
2024-09-05 13:20:00,75.51,75.56,75.27,75.27,30173.0,74.7307,74.7802,74.4932,74.4932,30173.0
2024-09-05 13:30:00,75.25,75.82,75.24,75.66,51688.0,74.4734,75.0375,74.4635,74.8792,51688.0
2024-09-05 13:40:00,75.71,76.44,75.71,76.34,88486.0,74.9286,75.6511,74.9286,75.5521,88486.0
2024-09-05 13:50:00,76.34,76.48,76.19,76.48,89142.0,75.5521,75.6907,75.4037,75.6907,89142.0
2024-09-05 14:00:00,76.49,76.58,76.3,76.42,63562.0,75.7006,75.7897,75.5126,75.6313,63562.0
2024-09-05 14:10:00,76.41,76.5,76.29,76.38,44643.0,75.6214,75.7105,75.5027,75.5917,44643.0
2024-09-05 14:20:00,76.47,76.48,76.13,76.19,42523.0,75.6808,75.6907,75.3443,75.4037,42523.0
2024-09-05 14:30:00,76.2,76.44,76.19,76.36,42297.0,75.4136,75.6511,75.4037,75.5719,42297.0
2024-09-05 14:40:00,76.35,76.49,76.23,76.44,25644.0,75.562,75.7006,75.4433,75.6511,25644.0
2024-09-05 14:50:00,76.49,76.67,76.24,76.27,47521.0,75.7006,75.8787,75.4532,75.4829,47521.0
2024-09-05 15:00:00,76.23,76.24,76.06,76.1,43849.0,75.4433,75.4532,75.275,75.3146,43849.0
2024-09-05 15:10:00,76.1,76.12,75.42,75.64,194204.0,75.3146,75.3344,74.6416,74.8594,194204.0
2024-09-05 15:20:00,75.62,75.95,75.52,75.9,80569.0,74.8396,75.1662,74.7406,75.1167,80569.0
2024-09-05 15:30:00,75.91,76.29,75.89,75.95,112751.0,75.1266,75.5027,75.1068,75.1662,112751.0
2024-09-05 15:40:00,75.92,75.92,75.47,75.72,154503.0,75.1365,75.1365,74.6911,74.9385,154503.0
2024-09-05 15:50:00,75.73,76.0,75.38,76.0,383125.0,74.9484,75.2157,74.6021,75.2157,383125.0
2024-09-06 09:30:00,76.09,76.77,75.78,75.8,547456.0,75.3047,75.9777,74.9979,75.0177,547456.0
2024-09-06 09:40:00,75.83,76.38,75.47,75.98,274992.0,75.0474,75.5917,74.6911,75.1959,274992.0
2024-09-06 09:50:00,75.99,76.01,75.22,75.23,190950.0,75.2058,75.2256,74.4437,74.4536,190950.0
2024-09-06 10:00:00,75.22,75.37,74.88,75.08,226488.0,74.4437,74.5922,74.1072,74.3052,226488.0
2024-09-06 10:10:00,75.01,75.23,74.59,74.85,255474.0,74.2359,74.4536,73.8202,74.0775,255474.0
2024-09-06 10:20:00,74.88,74.96,73.89,73.91,238638.0,74.1072,74.1864,73.1274,73.1472,238638.0
2024-09-06 10:30:00,73.91,74.1,73.49,73.67,337620.0,73.1472,73.3353,72.7316,72.9097,337620.0
2024-09-06 10:40:00,73.68,73.71,73.02,73.1,264523.0,72.9196,72.9493,72.2664,72.3456,264523.0
2024-09-06 10:50:00,73.06,73.13,72.61,72.88,196643.0,72.306,72.3753,71.8606,72.1279,196643.0
2024-09-06 11:00:00,72.88,74.24,72.83,72.94,649367.0,72.1279,73.4738,72.0784,72.1872,649367.0
2024-09-06 11:10:00,72.99,73.15,72.37,72.5,202832.0,72.2367,72.3951,71.6231,71.7518,202832.0
2024-09-06 11:20:00,72.51,72.82,72.42,72.58,98550.0,71.7617,72.0685,71.6726,71.831,98550.0
2024-09-06 11:30:00,72.63,73.04,72.5,72.61,86410.0,71.8804,72.2862,71.7518,71.8606,86410.0
2024-09-06 11:40:00,72.67,72.71,72.16,72.34,84073.0,71.92,71.9596,71.4153,71.5934,84073.0
2024-09-06 11:50:00,72.37,72.48,72.06,72.25,96079.0,71.6231,71.732,71.3163,71.5044,96079.0
2024-09-06 12:00:00,72.17,72.4,72.11,72.22,29287.0,71.4252,71.6528,71.3658,71.4747,29287.0
2024-09-06 12:10:00,72.29,72.38,72.02,72.07,69288.0,71.5439,71.633,71.2767,71.3262,69288.0
2024-09-06 12:20:00,72.05,72.27,71.9,71.93,93016.0,71.3064,71.5242,71.158,71.1877,93016.0
2024-09-06 12:30:00,71.94,72.43,71.9,72.07,113191.0,71.1976,71.6825,71.158,71.3262,113191.0
2024-09-06 12:40:00,72.08,72.28,71.85,71.93,64362.0,71.3361,71.534,71.1085,71.1877,64362.0
2024-09-06 12:50:00,71.96,72.14,71.82,72.03,59489.0,71.2173,71.3955,71.0788,71.2866,59489.0
2024-09-06 13:00:00,71.99,72.5,71.92,72.43,71648.0,71.247,71.7518,71.1778,71.6825,71648.0
2024-09-06 13:10:00,72.41,72.6,72.39,72.43,57139.0,71.6627,71.8507,71.6429,71.6825,57139.0
2024-09-06 13:20:00,72.42,72.78,72.29,72.31,45712.0,71.6726,72.0289,71.5439,71.5637,45712.0
2024-09-06 13:30:00,72.29,72.35,72.02,72.09,51782.0,71.5439,71.6033,71.2767,71.346,51782.0
2024-09-06 13:40:00,72.07,72.08,71.93,71.99,66185.0,71.3262,71.3361,71.1877,71.247,66185.0
2024-09-06 13:50:00,71.98,72.4,71.92,72.23,49156.0,71.2371,71.6528,71.1778,71.4846,49156.0
2024-09-06 14:00:00,72.21,72.3,71.9,71.99,33665.0,71.4648,71.5538,71.158,71.247,33665.0
2024-09-06 14:10:00,71.96,72.11,71.87,71.89,38328.0,71.2173,71.3658,71.1283,71.1481,38328.0
2024-09-06 14:20:00,71.93,71.99,71.72,71.98,56827.0,71.1877,71.247,70.9798,71.2371,56827.0
2024-09-06 14:30:00,71.95,72.06,71.78,71.88,42241.0,71.2075,71.3163,71.0392,71.1382,42241.0
2024-09-06 14:40:00,71.87,72.08,71.85,72.02,35817.0,71.1283,71.3361,71.1085,71.2767,35817.0
2024-09-06 14:50:00,71.97,72.22,71.84,72.14,62583.0,71.2272,71.4747,71.0986,71.3955,62583.0
2024-09-06 15:00:00,72.19,72.52,72.17,72.46,63476.0,71.445,71.7716,71.4252,71.7122,63476.0
2024-09-06 15:10:00,72.46,72.55,72.32,72.37,68715.0,71.7122,71.8013,71.5736,71.6231,68715.0
2024-09-06 15:20:00,72.36,72.74,72.35,72.51,55060.0,71.6132,71.9893,71.6033,71.7617,55060.0
2024-09-06 15:30:00,72.52,72.53,72.04,72.12,189660.0,71.7716,71.7815,71.2965,71.3757,189660.0
2024-09-06 15:40:00,72.11,72.56,72.07,72.5,131480.0,71.3658,71.8112,71.3262,71.7518,131480.0
2024-09-06 15:50:00,72.52,72.62,71.81,72.14,621470.0,71.7716,71.8705,71.0689,71.3955,621470.0
2024-09-09 09:30:00,73.81,74.03,73.58,73.94,430044.0,73.0483,73.266,72.8206,73.1769,430044.0
2024-09-09 09:40:00,73.98,73.98,73.69,73.8,197671.0,73.2165,73.2165,72.9295,73.0384,197671.0
2024-09-09 09:50:00,73.75,74.12,73.75,74.06,200915.0,72.9889,73.3551,72.9889,73.2957,200915.0
2024-09-09 10:00:00,74.06,74.2,74.0,74.16,187819.0,73.2957,73.4342,73.2363,73.3946,187819.0
2024-09-09 10:10:00,74.18,74.49,74.1,74.1,177319.0,73.4144,73.7212,73.3353,73.3353,177319.0
2024-09-09 10:20:00,74.11,74.18,73.81,73.82,115089.0,73.3452,73.4144,73.0483,73.0582,115089.0
2024-09-09 10:30:00,73.8,73.8,73.48,73.57,144142.0,73.0384,73.0384,72.7217,72.8107,144142.0
2024-09-09 10:40:00,73.57,73.63,73.39,73.58,50299.0,72.8107,72.8701,72.6326,72.8206,50299.0
2024-09-09 10:50:00,73.58,73.7,73.26,73.26,87898.0,72.8206,72.9394,72.5039,72.5039,87898.0
2024-09-09 11:00:00,73.27,73.52,73.17,73.4,48135.0,72.5138,72.7613,72.4149,72.6425,48135.0
2024-09-09 11:10:00,73.36,73.36,73.0,73.09,47336.0,72.6029,72.6029,72.2466,72.3357,47336.0
2024-09-09 11:20:00,73.1,73.64,73.06,73.63,135962.0,72.3456,72.88,72.306,72.8701,135962.0
2024-09-09 11:30:00,73.63,74.03,73.59,74.03,82772.0,72.8701,73.266,72.8305,73.266,82772.0
2024-09-09 11:40:00,74.05,74.26,74.0,74.26,55675.0,73.2858,73.4936,73.2363,73.4936,55675.0
2024-09-09 11:50:00,74.23,74.33,74.14,74.29,97871.0,73.4639,73.5629,73.3749,73.5233,97871.0
2024-09-09 12:00:00,74.32,74.56,74.25,74.44,53965.0,73.553,73.7905,73.4837,73.6718,53965.0
2024-09-09 12:10:00,74.48,74.6,74.42,74.6,42153.0,73.7113,73.8301,73.652,73.8301,42153.0
2024-09-09 12:20:00,74.55,74.73,74.51,74.7,52744.0,73.7806,73.9588,73.741,73.9291,52744.0
2024-09-09 12:30:00,74.69,74.86,74.67,74.73,49746.0,73.9192,74.0874,73.8994,73.9588,49746.0
2024-09-09 12:40:00,74.75,74.97,74.75,74.88,51141.0,73.9786,74.1963,73.9786,74.1072,51141.0
2024-09-09 12:50:00,74.93,74.99,74.88,74.95,31115.0,74.1567,74.2161,74.1072,74.1765,31115.0
2024-09-09 13:00:00,74.96,75.01,74.83,74.99,46903.0,74.1864,74.2359,74.0577,74.2161,46903.0
2024-09-09 13:10:00,74.98,75.0,74.82,74.91,36666.0,74.2062,74.226,74.0478,74.1369,36666.0
2024-09-09 13:20:00,74.91,74.92,74.79,74.87,23885.0,74.1369,74.1468,74.0181,74.0973,23885.0
2024-09-09 13:30:00,74.84,74.84,74.56,74.78,67969.0,74.0676,74.0676,73.7905,74.0082,67969.0
2024-09-09 13:40:00,74.8,74.85,74.27,74.58,47092.0,74.028,74.0775,73.5035,73.8103,47092.0
2024-09-09 13:50:00,74.56,74.56,74.17,74.22,41578.0,73.7905,73.7905,73.4045,73.454,41578.0
2024-09-09 14:00:00,74.21,74.25,73.96,74.05,82194.0,73.4441,73.4837,73.1967,73.2858,82194.0
2024-09-09 14:10:00,74.02,74.14,73.88,74.09,47670.0,73.2561,73.3749,73.1175,73.3254,47670.0
2024-09-09 14:20:00,74.02,74.19,73.91,73.91,32806.0,73.2561,73.4243,73.1472,73.1472,32806.0
2024-09-09 14:30:00,73.91,74.03,73.63,73.68,100144.0,73.1472,73.266,72.8701,72.9196,100144.0
2024-09-09 14:40:00,73.65,74.1,73.64,74.08,133062.0,72.8899,73.3353,72.88,73.3155,133062.0
2024-09-09 14:50:00,74.06,74.12,73.94,73.98,47015.0,73.2957,73.3551,73.1769,73.2165,47015.0
2024-09-09 15:00:00,73.94,74.02,73.79,74.0,92433.0,73.1769,73.2561,73.0285,73.2363,92433.0
2024-09-09 15:10:00,73.98,74.02,73.84,73.89,32191.0,73.2165,73.2561,73.0779,73.1274,32191.0
2024-09-09 15:20:00,73.89,74.18,73.7,74.16,83490.0,73.1274,73.4144,72.9394,73.3946,83490.0
2024-09-09 15:30:00,74.17,74.38,74.11,74.23,86327.0,73.4045,73.6124,73.3452,73.4639,86327.0
2024-09-09 15:40:00,74.25,74.4,74.12,74.2,54858.0,73.4837,73.6322,73.3551,73.4342,54858.0
2024-09-09 15:50:00,74.2,74.53,73.93,74.51,249720.0,73.4342,73.7608,73.167,73.741,249720.0
2024-09-10 09:30:00,75.26,75.39,75.05,75.06,239239.0,74.4833,74.612,74.2755,74.2854,239239.0
2024-09-10 09:40:00,75.06,75.35,75.04,75.14,98504.0,74.2854,74.5724,74.2656,74.3645,98504.0
2024-09-10 09:50:00,75.12,75.36,74.98,75.05,122519.0,74.3447,74.5823,74.2062,74.2755,122519.0
2024-09-10 10:00:00,75.04,75.16,74.66,75.07,140901.0,74.2656,74.3843,73.8895,74.2953,140901.0
2024-09-10 10:10:00,75.03,75.04,74.11,74.42,220055.0,74.2557,74.2656,73.3452,73.652,220055.0
2024-09-10 10:20:00,74.45,74.83,74.19,74.77,102973.0,73.6817,74.0577,73.4243,73.9983,102973.0
2024-09-10 10:30:00,74.75,74.82,74.43,74.63,89121.0,73.9786,74.0478,73.6619,73.8598,89121.0
2024-09-10 10:40:00,74.77,74.77,74.38,74.57,73788.0,73.9983,73.9983,73.6124,73.8004,73788.0
2024-09-10 10:50:00,74.58,74.58,74.17,74.52,43986.0,73.8103,73.8103,73.4045,73.7509,43986.0
2024-09-10 11:00:00,74.46,74.7,74.36,74.65,56169.0,73.6915,73.9291,73.5926,73.8796,56169.0
2024-09-10 11:10:00,74.7,74.88,74.61,74.82,55883.0,73.9291,74.1072,73.84,74.0478,55883.0
2024-09-10 11:20:00,74.84,75.0,74.71,74.9,23461.0,74.0676,74.226,73.939,74.127,23461.0
2024-09-10 11:30:00,74.9,75.01,74.45,74.48,58299.0,74.127,74.2359,73.6817,73.7113,58299.0
2024-09-10 11:40:00,74.5,74.68,74.25,74.31,87755.0,73.7311,73.9093,73.4837,73.5431,87755.0
2024-09-10 11:50:00,74.29,74.29,73.54,73.56,113516.0,73.5233,73.5233,72.781,72.8008,113516.0
2024-09-10 12:00:00,73.53,73.63,73.24,73.45,109558.0,72.7711,72.8701,72.4841,72.692,109558.0
2024-09-10 12:10:00,73.48,73.58,73.28,73.57,68065.0,72.7217,72.8206,72.5237,72.8107,68065.0
2024-09-10 12:20:00,73.58,73.73,73.52,73.61,53450.0,72.8206,72.9691,72.7613,72.8503,53450.0
2024-09-10 12:30:00,73.59,73.83,73.54,73.73,38003.0,72.8305,73.0681,72.781,72.9691,38003.0
2024-09-10 12:40:00,73.78,73.93,73.73,73.92,71164.0,73.0186,73.167,72.9691,73.1571,71164.0
2024-09-10 12:50:00,73.91,74.22,73.89,73.97,35083.0,73.1472,73.454,73.1274,73.2066,35083.0
2024-09-10 13:00:00,73.96,74.27,73.92,74.2,26791.0,73.1967,73.5035,73.1571,73.4342,26791.0
2024-09-10 13:10:00,74.29,74.69,74.29,74.58,107615.0,73.5233,73.9192,73.5233,73.8103,107615.0
2024-09-10 13:20:00,74.63,74.66,74.43,74.45,61495.0,73.8598,73.8895,73.6619,73.6817,61495.0
2024-09-10 13:30:00,74.51,74.69,74.46,74.64,60653.0,73.741,73.9192,73.6915,73.8697,60653.0
2024-09-10 13:40:00,74.69,74.78,74.61,74.64,24663.0,73.9192,74.0082,73.84,73.8697,24663.0
2024-09-10 13:50:00,74.69,74.78,74.65,74.7,26493.0,73.9192,74.0082,73.8796,73.9291,26493.0
2024-09-10 14:00:00,74.73,75.01,74.73,74.97,52701.0,73.9588,74.2359,73.9588,74.1963,52701.0
2024-09-10 14:10:00,75.0,75.09,74.88,75.02,26803.0,74.226,74.315,74.1072,74.2458,26803.0
2024-09-10 14:20:00,74.98,75.1,74.81,75.08,54929.0,74.2062,74.3249,74.0379,74.3052,54929.0
2024-09-10 14:30:00,75.07,75.25,75.06,75.23,30135.0,74.2953,74.4734,74.2854,74.4536,30135.0
2024-09-10 14:40:00,75.23,75.27,75.16,75.2,24029.0,74.4536,74.4932,74.3843,74.4239,24029.0
2024-09-10 14:50:00,75.19,75.25,75.1,75.22,17183.0,74.414,74.4734,74.3249,74.4437,17183.0
2024-09-10 15:00:00,75.18,75.25,75.12,75.2,16568.0,74.4041,74.4734,74.3447,74.4239,16568.0
2024-09-10 15:10:00,75.22,75.31,75.21,75.27,36499.0,74.4437,74.5328,74.4338,74.4932,36499.0
2024-09-10 15:20:00,75.29,75.43,75.29,75.42,43886.0,74.513,74.6515,74.513,74.6416,43886.0
2024-09-10 15:30:00,75.43,75.47,75.18,75.2,120767.0,74.6515,74.6911,74.4041,74.4239,120767.0
2024-09-10 15:40:00,75.22,75.43,75.21,75.38,49552.0,74.4437,74.6515,74.4338,74.6021,49552.0
2024-09-10 15:50:00,75.33,75.6,75.24,75.43,192680.0,74.5526,74.8198,74.4635,74.6515,192680.0
2024-09-11 09:30:00,75.4,75.41,74.29,74.29,497771.0,74.6218,74.6317,73.5233,73.5233,497771.0
2024-09-11 09:40:00,74.35,74.5,73.86,74.03,213278.0,73.5827,73.7311,73.0977,73.266,213278.0
2024-09-11 09:50:00,74.03,74.06,73.67,73.73,156351.0,73.266,73.2957,72.9097,72.9691,156351.0
2024-09-11 10:00:00,73.68,73.76,73.28,73.39,174229.0,72.9196,72.9988,72.5237,72.6326,174229.0
2024-09-11 10:10:00,73.4,73.44,72.39,72.42,286176.0,72.6425,72.6821,71.6429,71.6726,286176.0
2024-09-11 10:20:00,72.45,72.77,72.29,72.31,194569.0,71.7023,72.019,71.5439,71.5637,194569.0
2024-09-11 10:30:00,72.28,72.35,71.97,72.15,169529.0,71.534,71.6033,71.2272,71.4054,169529.0
2024-09-11 10:40:00,72.08,72.13,71.77,71.81,160296.0,71.3361,71.3856,71.0293,71.0689,160296.0
2024-09-11 10:50:00,71.79,72.29,71.78,72.28,102446.0,71.0491,71.5439,71.0392,71.534,102446.0
2024-09-11 11:00:00,72.23,72.71,72.03,72.5,202836.0,71.4846,71.9596,71.2866,71.7518,202836.0
2024-09-11 11:10:00,72.48,72.96,72.37,72.81,165314.0,71.732,72.207,71.6231,72.0586,165314.0
2024-09-11 11:20:00,72.8,72.81,72.5,72.81,57017.0,72.0487,72.0586,71.7518,72.0586,57017.0
2024-09-11 11:30:00,72.83,73.52,72.76,73.48,107236.0,72.0784,72.7613,72.0091,72.7217,107236.0
2024-09-11 11:40:00,73.48,73.91,73.41,73.82,213561.0,72.7217,73.1472,72.6524,73.0582,213561.0
2024-09-11 11:50:00,73.76,73.81,73.04,73.65,205784.0,72.9988,73.0483,72.2862,72.8899,205784.0
2024-09-11 12:00:00,73.61,74.45,73.57,74.11,146554.0,72.8503,73.6817,72.8107,73.3452,146554.0
2024-09-11 12:10:00,74.14,74.38,74.04,74.37,57203.0,73.3749,73.6124,73.2759,73.6025,57203.0
2024-09-11 12:20:00,74.36,74.61,74.15,74.58,66677.0,73.5926,73.84,73.3847,73.8103,66677.0
2024-09-11 12:30:00,74.62,74.83,74.49,74.78,63035.0,73.8499,74.0577,73.7212,74.0082,63035.0
2024-09-11 12:40:00,74.82,74.89,74.5,74.59,44694.0,74.0478,74.1171,73.7311,73.8202,44694.0
2024-09-11 12:50:00,74.62,74.9,74.62,74.82,40809.0,73.8499,74.127,73.8499,74.0478,40809.0
2024-09-11 13:00:00,74.88,75.47,74.86,75.25,99496.0,74.1072,74.6911,74.0874,74.4734,99496.0
2024-09-11 13:10:00,75.35,75.59,75.33,75.37,87487.0,74.5724,74.8099,74.5526,74.5922,87487.0
2024-09-11 13:20:00,75.36,75.54,75.15,75.47,134800.0,74.5823,74.7604,74.3744,74.6911,134800.0
2024-09-11 13:30:00,75.47,75.62,75.43,75.62,86649.0,74.6911,74.8396,74.6515,74.8396,86649.0
2024-09-11 13:40:00,75.63,76.19,75.63,76.18,187444.0,74.8495,75.4037,74.8495,75.3938,187444.0
2024-09-11 13:50:00,76.16,76.26,75.72,75.92,101300.0,75.374,75.473,74.9385,75.1365,101300.0
2024-09-11 14:00:00,75.89,76.12,75.86,76.06,61463.0,75.1068,75.3344,75.0771,75.275,61463.0
2024-09-11 14:10:00,76.08,76.17,75.8,75.94,53577.0,75.2948,75.3839,75.0177,75.1563,53577.0
2024-09-11 14:20:00,75.95,76.38,75.9,76.32,96149.0,75.1662,75.5917,75.1167,75.5324,96149.0
2024-09-11 14:30:00,76.33,76.66,76.33,76.66,224819.0,75.5423,75.8688,75.5423,75.8688,224819.0
2024-09-11 14:40:00,76.7,77.04,76.58,76.78,183355.0,75.9084,76.2449,75.7897,75.9876,183355.0
2024-09-11 14:50:00,76.81,76.81,76.39,76.59,131928.0,76.0173,76.0173,75.6016,75.7996,131928.0
2024-09-11 15:00:00,76.58,76.83,76.43,76.71,53292.0,75.7897,76.0371,75.6412,75.9183,53292.0
2024-09-11 15:10:00,76.81,77.13,76.71,77.01,137348.0,76.0173,76.334,75.9183,76.2152,137348.0
2024-09-11 15:20:00,77.01,77.33,76.98,77.31,133444.0,76.2152,76.5319,76.1855,76.5121,133444.0
2024-09-11 15:30:00,77.29,77.36,77.11,77.12,111383.0,76.4923,76.5616,76.3142,76.3241,111383.0
2024-09-11 15:40:00,77.16,77.29,76.78,77.29,185650.0,76.3637,76.4923,75.9876,76.4923,185650.0
2024-09-11 15:50:00,77.26,78.14,77.05,77.73,648146.0,76.4627,77.3336,76.2548,76.9278,648146.0
2024-09-12 09:30:00,77.97,78.11,77.77,77.9,479453.0,77.1653,77.3039,76.9674,77.096,479453.0
2024-09-12 09:40:00,77.91,78.11,77.1,77.2,244818.0,77.1059,77.3039,76.3043,76.4033,244818.0
2024-09-12 09:50:00,77.22,77.55,77.02,77.46,161403.0,76.4231,76.7497,76.2251,76.6606,161403.0
2024-09-12 10:00:00,77.46,77.58,77.26,77.5,69486.0,76.6606,76.7793,76.4627,76.7002,69486.0
2024-09-12 10:10:00,77.54,78.38,77.49,78.33,150562.0,76.7398,77.5711,76.6903,77.5216,150562.0
2024-09-12 10:20:00,78.34,78.39,78.13,78.3,142884.0,77.5315,77.581,77.3237,77.4919,142884.0
2024-09-12 10:30:00,78.31,78.51,77.68,78.06,190195.0,77.5018,77.6998,76.8783,77.2544,190195.0
2024-09-12 10:40:00,78.0,78.27,78.0,78.22,97295.0,77.195,77.4622,77.195,77.4127,97295.0
2024-09-12 10:50:00,78.23,78.33,77.68,77.72,81541.0,77.4226,77.5216,76.8783,76.9179,81541.0
2024-09-12 11:00:00,77.71,78.24,77.58,78.17,53644.0,76.908,77.4325,76.7793,77.3633,53644.0
2024-09-12 11:10:00,78.16,78.65,78.11,78.24,169424.0,77.3534,77.8383,77.3039,77.4325,169424.0
2024-09-12 11:20:00,78.25,78.28,77.83,77.9,65342.0,77.4424,77.4721,77.0268,77.096,65342.0
2024-09-12 11:30:00,77.95,78.17,77.86,77.99,28771.0,77.1455,77.3633,77.0565,77.1851,28771.0
2024-09-12 11:40:00,77.98,78.15,77.69,77.79,34628.0,77.1752,77.3435,76.8882,76.9872,34628.0
2024-09-12 11:50:00,77.82,77.97,77.65,77.75,103761.0,77.0169,77.1653,76.8486,76.9476,103761.0
2024-09-12 12:00:00,77.74,78.02,77.7,78.01,42863.0,76.9377,77.2148,76.8981,77.2049,42863.0
2024-09-12 12:10:00,77.98,78.08,77.92,78.07,110451.0,77.1752,77.2742,77.1158,77.2643,110451.0
2024-09-12 12:20:00,78.07,78.19,77.99,78.13,45646.0,77.2643,77.3831,77.1851,77.3237,45646.0
2024-09-12 12:30:00,78.13,78.22,78.05,78.05,25273.0,77.3237,77.4127,77.2445,77.2445,25273.0
2024-09-12 12:40:00,78.06,78.33,77.97,78.32,14110.0,77.2544,77.5216,77.1653,77.5117,14110.0
2024-09-12 12:50:00,78.31,78.91,78.31,78.86,88975.0,77.5018,78.0956,77.5018,78.0461,88975.0
2024-09-12 13:00:00,78.86,78.99,78.82,78.94,52149.0,78.0461,78.1748,78.0066,78.1253,52149.0
2024-09-12 13:10:00,78.95,79.09,78.86,79.05,57364.0,78.1352,78.2738,78.0461,78.2342,57364.0
2024-09-12 13:20:00,79.03,79.27,78.91,79.18,85070.0,78.2144,78.4519,78.0956,78.3628,85070.0
2024-09-12 13:30:00,79.18,79.43,79.12,79.43,55678.0,78.3628,78.6103,78.3035,78.6103,55678.0
2024-09-12 13:40:00,79.43,79.58,79.35,79.56,91398.0,78.6103,78.7587,78.5311,78.7389,91398.0
2024-09-12 13:50:00,79.57,79.8,79.56,79.69,94184.0,78.7488,78.9764,78.7389,78.8676,94184.0
2024-09-12 14:00:00,79.72,79.78,79.37,79.46,93080.0,78.8973,78.9566,78.5509,78.6399,93080.0
2024-09-12 14:10:00,79.46,79.56,79.42,79.46,38888.0,78.6399,78.7389,78.6004,78.6399,38888.0
2024-09-12 14:20:00,79.47,79.77,79.46,79.67,49788.0,78.6498,78.9467,78.6399,78.8478,49788.0
2024-09-12 14:30:00,79.71,79.81,79.48,79.76,67507.0,78.8874,78.9863,78.6597,78.9369,67507.0
2024-09-12 14:40:00,79.76,79.8,79.54,79.57,71511.0,78.9369,78.9764,78.7191,78.7488,71511.0
2024-09-12 14:50:00,79.58,79.59,78.63,79.52,208957.0,78.7587,78.7686,77.8185,78.6993,208957.0
2024-09-12 15:00:00,79.51,79.56,79.32,79.5,99461.0,78.6894,78.7389,78.5014,78.6795,99461.0
2024-09-12 15:10:00,79.49,79.62,79.42,79.62,75321.0,78.6696,78.7983,78.6004,78.7983,75321.0
2024-09-12 15:20:00,79.61,79.61,79.4,79.55,49825.0,78.7884,78.7884,78.5806,78.729,49825.0
2024-09-12 15:30:00,79.53,79.68,79.46,79.65,71116.0,78.7092,78.8577,78.6399,78.828,71116.0
2024-09-12 15:40:00,79.64,79.74,79.34,79.37,84227.0,78.8181,78.9171,78.5212,78.5509,84227.0
2024-09-12 15:50:00,79.4,79.68,79.29,79.67,185532.0,78.5806,78.8577,78.4717,78.8478,185532.0
2024-09-13 09:30:00,79.88,80.27,79.77,80.17,331037.0,79.0556,79.4416,78.9467,79.3426,331037.0
2024-09-13 09:40:00,80.14,80.55,80.08,80.49,244705.0,79.3129,79.7187,79.2535,79.6593,244705.0
2024-09-13 09:50:00,80.49,80.52,80.35,80.44,127972.0,79.6593,79.689,79.5208,79.6098,127972.0
2024-09-13 10:00:00,80.45,80.75,79.97,80.48,227977.0,79.6197,79.9166,79.1447,79.6494,227977.0
2024-09-13 10:10:00,80.52,80.79,80.4,80.68,142631.0,79.689,79.9562,79.5702,79.8474,142631.0
2024-09-13 10:20:00,80.7,81.01,80.45,80.49,232873.0,79.8672,80.174,79.6197,79.6593,232873.0
2024-09-13 10:30:00,80.5,80.73,80.11,80.73,143291.0,79.6692,79.8968,79.2832,79.8968,143291.0
2024-09-13 10:40:00,80.74,81.11,80.73,80.98,148172.0,79.9067,80.2729,79.8968,80.1443,148172.0
2024-09-13 10:50:00,80.97,80.98,80.59,80.79,68411.0,80.1344,80.1443,79.7583,79.9562,68411.0
2024-09-13 11:00:00,80.76,80.88,80.69,80.75,38484.0,79.9265,80.0453,79.8573,79.9166,38484.0
2024-09-13 11:10:00,80.7,80.84,80.68,80.77,46305.0,79.8672,80.0057,79.8474,79.9364,46305.0
2024-09-13 11:20:00,80.73,80.92,80.68,80.77,53247.0,79.8968,80.0849,79.8474,79.9364,53247.0
2024-09-13 11:30:00,80.82,80.94,80.73,80.84,55910.0,79.9859,80.1047,79.8968,80.0057,55910.0
2024-09-13 11:40:00,80.89,81.2,80.87,81.12,74883.0,80.0552,80.362,80.0354,80.2828,74883.0
2024-09-13 11:50:00,81.13,81.19,81.06,81.14,65519.0,80.2927,80.3521,80.2234,80.3026,65519.0
2024-09-13 12:00:00,81.1,81.26,80.94,81.0,61976.0,80.263,80.4214,80.1047,80.1641,61976.0
2024-09-13 12:10:00,81.0,81.05,80.7,80.8,65507.0,80.1641,80.2135,79.8672,79.9661,65507.0
2024-09-13 12:20:00,80.78,80.83,80.65,80.67,38082.0,79.9463,79.9958,79.8177,79.8375,38082.0
2024-09-13 12:30:00,80.69,80.73,80.58,80.67,106916.0,79.8573,79.8968,79.7484,79.8375,106916.0
2024-09-13 12:40:00,80.69,80.75,80.58,80.6,29121.0,79.8573,79.9166,79.7484,79.7682,29121.0
2024-09-13 12:50:00,80.59,80.95,80.59,80.93,83871.0,79.7583,80.1146,79.7583,80.0948,83871.0
2024-09-13 13:00:00,80.95,81.13,80.93,81.04,44173.0,80.1146,80.2927,80.0948,80.2036,44173.0
2024-09-13 13:10:00,81.07,81.17,81.03,81.15,22026.0,80.2333,80.3323,80.1937,80.3125,22026.0
2024-09-13 13:20:00,81.14,81.21,80.95,81.18,54233.0,80.3026,80.3719,80.1146,80.3422,54233.0
2024-09-13 13:30:00,81.19,81.29,81.07,81.27,51430.0,80.3521,80.4511,80.2333,80.4313,51430.0
2024-09-13 13:40:00,81.25,81.29,81.15,81.25,31980.0,80.4115,80.4511,80.3125,80.4115,31980.0
2024-09-13 13:50:00,81.25,81.29,81.07,81.1,20212.0,80.4115,80.4511,80.2333,80.263,20212.0
2024-09-13 14:00:00,81.13,81.28,80.57,81.19,88006.0,80.2927,80.4412,79.7385,80.3521,88006.0
2024-09-13 14:10:00,81.16,81.19,80.96,81.02,24984.0,80.3224,80.3521,80.1245,80.1838,24984.0
2024-09-13 14:20:00,80.94,80.96,80.53,80.61,54548.0,80.1047,80.1245,79.6989,79.7781,54548.0
2024-09-13 14:30:00,80.61,80.62,80.49,80.56,70839.0,79.7781,79.788,79.6593,79.7286,70839.0
2024-09-13 14:40:00,80.57,80.79,80.54,80.61,48931.0,79.7385,79.9562,79.7088,79.7781,48931.0
2024-09-13 14:50:00,80.58,80.63,80.48,80.62,24415.0,79.7484,79.7979,79.6494,79.788,24415.0
2024-09-13 15:00:00,80.55,80.64,80.44,80.56,58710.0,79.7187,79.8078,79.6098,79.7286,58710.0
2024-09-13 15:10:00,80.56,80.76,80.49,80.71,32704.0,79.7286,79.9265,79.6593,79.877,32704.0
2024-09-13 15:20:00,80.7,80.84,80.64,80.77,69734.0,79.8672,80.0057,79.8078,79.9364,69734.0
2024-09-13 15:30:00,80.78,80.83,80.55,80.73,119466.0,79.9463,79.9958,79.7187,79.8968,119466.0
2024-09-13 15:40:00,80.72,80.88,80.71,80.8,79778.0,79.8869,80.0453,79.877,79.9661,79778.0
2024-09-13 15:50:00,80.79,81.0,80.75,80.81,214023.0,79.9562,80.1641,79.9166,79.976,214023.0
2024-09-16 09:30:00,80.71,80.89,80.31,80.42,287916.0,79.877,80.0552,79.4812,79.59,287916.0
2024-09-16 09:40:00,80.36,80.73,80.33,80.73,97851.0,79.5307,79.8968,79.501,79.8968,97851.0
2024-09-16 09:50:00,80.75,81.2,80.75,81.03,141680.0,79.9166,80.362,79.9166,80.1937,141680.0
2024-09-16 10:00:00,81.04,81.17,80.67,81.01,63922.0,80.2036,80.3323,79.8375,80.174,63922.0
2024-09-16 10:10:00,81.0,81.13,80.92,81.05,53067.0,80.1641,80.2927,80.0849,80.2135,53067.0
2024-09-16 10:20:00,81.02,81.05,80.46,80.6,168756.0,80.1838,80.2135,79.6296,79.7682,168756.0
2024-09-16 10:30:00,80.58,80.58,79.93,80.3,144849.0,79.7484,79.7484,79.1051,79.4713,144849.0
2024-09-16 10:40:00,80.31,80.49,80.13,80.41,37581.0,79.4812,79.6593,79.303,79.5801,37581.0
2024-09-16 10:50:00,80.43,80.53,80.2,80.26,47194.0,79.5999,79.6989,79.3723,79.4317,47194.0
2024-09-16 11:00:00,80.25,80.42,80.05,80.39,48894.0,79.4218,79.59,79.2239,79.5603,48894.0
2024-09-16 11:10:00,80.4,80.51,80.35,80.5,40997.0,79.5702,79.6791,79.5208,79.6692,40997.0
2024-09-16 11:20:00,80.45,80.63,80.32,80.32,58798.0,79.6197,79.7979,79.4911,79.4911,58798.0
2024-09-16 11:30:00,80.31,80.49,80.27,80.34,19569.0,79.4812,79.6593,79.4416,79.5109,19569.0
2024-09-16 11:40:00,80.32,80.36,80.18,80.33,21714.0,79.4911,79.5307,79.3525,79.501,21714.0
2024-09-16 11:50:00,80.33,80.55,80.24,80.52,23277.0,79.501,79.7187,79.4119,79.689,23277.0
2024-09-16 12:00:00,80.54,80.55,80.32,80.51,21552.0,79.7088,79.7187,79.4911,79.6791,21552.0
2024-09-16 12:10:00,80.52,80.52,80.2,80.22,22605.0,79.689,79.689,79.3723,79.3921,22605.0
2024-09-16 12:20:00,80.2,80.57,80.12,80.54,38291.0,79.3723,79.7385,79.2931,79.7088,38291.0
2024-09-16 12:30:00,80.58,80.59,80.31,80.46,20145.0,79.7484,79.7583,79.4812,79.6296,20145.0
2024-09-16 12:40:00,80.5,80.53,80.39,80.53,9551.0,79.6692,79.6989,79.5603,79.6989,9551.0
2024-09-16 12:50:00,80.55,80.65,80.52,80.64,30982.0,79.7187,79.8177,79.689,79.8078,30982.0
2024-09-16 13:00:00,80.62,80.65,80.57,80.63,26397.0,79.788,79.8177,79.7385,79.7979,26397.0
2024-09-16 13:10:00,80.62,80.68,80.57,80.63,91522.0,79.788,79.8474,79.7385,79.7979,91522.0
2024-09-16 13:20:00,80.63,80.77,80.48,80.68,32516.0,79.7979,79.9364,79.6494,79.8474,32516.0
2024-09-16 13:30:00,80.72,80.98,80.67,80.95,30412.0,79.8869,80.1443,79.8375,80.1146,30412.0
2024-09-16 13:40:00,80.92,80.99,80.83,80.93,47504.0,80.0849,80.1542,79.9958,80.0948,47504.0
2024-09-16 13:50:00,80.94,81.06,80.93,81.06,24739.0,80.1047,80.2234,80.0948,80.2234,24739.0
2024-09-16 14:00:00,81.04,81.04,80.85,80.9,37014.0,80.2036,80.2036,80.0156,80.0651,37014.0
2024-09-16 14:10:00,81.0,81.05,80.92,80.95,20622.0,80.1641,80.2135,80.0849,80.1146,20622.0
2024-09-16 14:20:00,80.95,81.08,80.95,81.08,19294.0,80.1146,80.2432,80.1146,80.2432,19294.0
2024-09-16 14:30:00,81.08,81.1,80.97,81.04,21074.0,80.2432,80.263,80.1344,80.2036,21074.0
2024-09-16 14:40:00,81.03,81.04,80.76,80.9,35149.0,80.1937,80.2036,79.9265,80.0651,35149.0
2024-09-16 14:50:00,80.95,81.13,80.86,81.13,80217.0,80.1146,80.2927,80.0255,80.2927,80217.0
2024-09-16 15:00:00,81.1,81.1,80.96,81.04,20313.0,80.263,80.263,80.1245,80.2036,20313.0
2024-09-16 15:10:00,81.06,81.06,80.83,80.95,22858.0,80.2234,80.2234,79.9958,80.1146,22858.0
2024-09-16 15:20:00,80.92,80.95,80.81,80.95,21978.0,80.0849,80.1146,79.976,80.1146,21978.0
2024-09-16 15:30:00,80.93,81.11,80.9,81.08,52099.0,80.0948,80.2729,80.0651,80.2432,52099.0
2024-09-16 15:40:00,81.12,81.16,81.07,81.09,49053.0,80.2828,80.3224,80.2333,80.2531,49053.0
2024-09-16 15:50:00,81.07,81.3,81.04,81.22,255659.0,80.2333,80.461,80.2036,80.3818,255659.0
2024-09-17 09:30:00,82.15,82.34,81.93,82.1,251314.0,81.3022,81.4902,81.0845,81.2527,251314.0
2024-09-17 09:40:00,82.03,82.28,81.88,81.92,141666.0,81.1834,81.4308,81.035,81.0746,141666.0
2024-09-17 09:50:00,81.91,81.99,81.71,81.87,93016.0,81.0647,81.1438,80.8667,81.0251,93016.0
2024-09-17 10:00:00,81.9,82.58,81.78,82.46,150475.0,81.0548,81.7277,80.936,81.609,150475.0
2024-09-17 10:10:00,82.43,82.64,82.27,82.59,158540.0,81.5793,81.7871,81.4209,81.7376,158540.0
2024-09-17 10:20:00,82.58,82.63,82.42,82.51,66664.0,81.7277,81.7772,81.5694,81.6585,66664.0
2024-09-17 10:30:00,82.52,82.54,82.13,82.48,58118.0,81.6684,81.6882,81.2824,81.6288,58118.0
2024-09-17 10:40:00,82.48,82.79,82.44,82.72,92714.0,81.6288,81.9356,81.5892,81.8663,92714.0
2024-09-17 10:50:00,82.71,82.72,81.95,82.13,100017.0,81.8564,81.8663,81.1042,81.2824,100017.0
2024-09-17 11:00:00,82.19,82.5,82.11,82.33,43086.0,81.3418,81.6486,81.2626,81.4803,43086.0
2024-09-17 11:10:00,82.33,82.51,82.26,82.43,34318.0,81.4803,81.6585,81.4111,81.5793,34318.0
2024-09-17 11:20:00,82.38,82.41,82.17,82.24,45176.0,81.5298,81.5595,81.322,81.3913,45176.0
2024-09-17 11:30:00,82.15,82.23,82.1,82.14,29869.0,81.3022,81.3814,81.2527,81.2923,29869.0
2024-09-17 11:40:00,82.14,82.17,82.04,82.07,36605.0,81.2923,81.322,81.1933,81.223,36605.0
2024-09-17 11:50:00,82.07,82.17,82.01,82.09,44544.0,81.223,81.322,81.1636,81.2428,44544.0
2024-09-17 12:00:00,82.03,82.17,81.92,81.93,51480.0,81.1834,81.322,81.0746,81.0845,51480.0
2024-09-17 12:10:00,81.92,81.95,81.58,81.64,58964.0,81.0746,81.1042,80.7381,80.7974,58964.0
2024-09-17 12:20:00,81.66,81.67,81.2,81.55,94019.0,80.8172,80.8271,80.362,80.7084,94019.0
2024-09-17 12:30:00,81.52,81.53,81.27,81.36,46974.0,80.6787,80.6886,80.4313,80.5203,46974.0
2024-09-17 12:40:00,81.36,81.4,80.46,80.55,157433.0,80.5203,80.5599,79.6296,79.7187,157433.0
2024-09-17 12:50:00,80.52,81.03,80.38,80.72,121306.0,79.689,80.1937,79.5505,79.8869,121306.0
2024-09-17 13:00:00,80.75,80.91,80.67,80.81,50429.0,79.9166,80.075,79.8375,79.976,50429.0
2024-09-17 13:10:00,80.84,80.95,80.6,80.92,21228.0,80.0057,80.1146,79.7682,80.0849,21228.0
2024-09-17 13:20:00,80.97,81.26,80.95,81.15,48534.0,80.1344,80.4214,80.1146,80.3125,48534.0
2024-09-17 13:30:00,81.07,81.25,80.87,80.96,27602.0,80.2333,80.4115,80.0354,80.1245,27602.0
2024-09-17 13:40:00,80.94,80.94,80.28,80.91,76723.0,80.1047,80.1047,79.4515,80.075,76723.0
2024-09-17 13:50:00,80.89,81.18,80.88,81.09,37596.0,80.0552,80.3422,80.0453,80.2531,37596.0
2024-09-17 14:00:00,81.04,81.27,80.99,81.26,62489.0,80.2036,80.4313,80.1542,80.4214,62489.0
2024-09-17 14:10:00,81.27,81.27,80.97,81.07,82072.0,80.4313,80.4313,80.1344,80.2333,82072.0
2024-09-17 14:20:00,81.06,81.25,80.91,81.07,29394.0,80.2234,80.4115,80.075,80.2333,29394.0
2024-09-17 14:30:00,81.06,81.12,80.89,81.1,18671.0,80.2234,80.2828,80.0552,80.263,18671.0
2024-09-17 14:40:00,81.07,81.18,80.5,80.68,94354.0,80.2333,80.3422,79.6692,79.8474,94354.0
2024-09-17 14:50:00,80.72,80.88,80.54,80.85,47619.0,79.8869,80.0453,79.7088,80.0156,47619.0
2024-09-17 15:00:00,80.79,80.95,80.66,80.81,15555.0,79.9562,80.1146,79.8276,79.976,15555.0
2024-09-17 15:10:00,80.82,80.99,80.79,80.87,30687.0,79.9859,80.1542,79.9562,80.0354,30687.0
2024-09-17 15:20:00,80.76,80.84,80.53,80.84,19291.0,79.9265,80.0057,79.6989,80.0057,19291.0
2024-09-17 15:30:00,80.82,80.9,80.68,80.87,49005.0,79.9859,80.0651,79.8474,80.0354,49005.0
2024-09-17 15:40:00,80.93,80.99,80.75,80.95,68060.0,80.0948,80.1542,79.9166,80.1146,68060.0
2024-09-17 15:50:00,80.96,81.31,80.81,81.31,275292.0,80.1245,80.4709,79.976,80.4709,275292.0
2024-09-18 09:30:00,81.53,81.61,81.07,81.25,149792.0,80.6886,80.7678,80.2333,80.4115,149792.0
2024-09-18 09:40:00,81.24,81.37,81.2,81.23,82196.0,80.4016,80.5302,80.362,80.3917,82196.0
2024-09-18 09:50:00,81.24,81.26,80.99,81.2,55850.0,80.4016,80.4214,80.1542,80.362,55850.0
2024-09-18 10:00:00,81.2,81.32,81.06,81.16,86759.0,80.362,80.4808,80.2234,80.3224,86759.0
2024-09-18 10:10:00,81.15,81.25,80.86,80.99,50788.0,80.3125,80.4115,80.0255,80.1542,50788.0
2024-09-18 10:20:00,81.01,81.28,80.92,81.26,35627.0,80.174,80.4412,80.0849,80.4214,35627.0
2024-09-18 10:30:00,81.24,81.28,80.96,81.12,41005.0,80.4016,80.4412,80.1245,80.2828,41005.0
2024-09-18 10:40:00,81.12,81.36,81.11,81.26,33800.0,80.2828,80.5203,80.2729,80.4214,33800.0
2024-09-18 10:50:00,81.22,81.23,81.07,81.11,34782.0,80.3818,80.3917,80.2333,80.2729,34782.0
2024-09-18 11:00:00,81.11,81.27,81.08,81.14,23377.0,80.2729,80.4313,80.2432,80.3026,23377.0
2024-09-18 11:10:00,81.09,81.09,80.99,81.06,38389.0,80.2531,80.2531,80.1542,80.2234,38389.0
2024-09-18 11:20:00,81.06,81.13,80.9,81.1,25267.0,80.2234,80.2927,80.0651,80.263,25267.0
2024-09-18 11:30:00,81.05,81.05,80.87,80.87,21098.0,80.2135,80.2135,80.0354,80.0354,21098.0
2024-09-18 11:40:00,80.89,80.89,80.59,80.66,48045.0,80.0552,80.0552,79.7583,79.8276,48045.0
2024-09-18 11:50:00,80.69,80.76,80.6,80.63,17548.0,79.8573,79.9265,79.7682,79.7979,17548.0
2024-09-18 12:00:00,80.6,80.68,80.48,80.68,23189.0,79.7682,79.8474,79.6494,79.8474,23189.0
2024-09-18 12:10:00,80.68,81.07,80.68,81.01,38192.0,79.8474,80.2333,79.8474,80.174,38192.0
2024-09-18 12:20:00,81.01,81.25,81.01,81.2,35126.0,80.174,80.4115,80.174,80.362,35126.0
2024-09-18 12:30:00,81.2,81.27,81.18,81.25,16647.0,80.362,80.4313,80.3422,80.4115,16647.0
2024-09-18 12:40:00,81.21,81.32,81.13,81.3,26171.0,80.3719,80.4808,80.2927,80.461,26171.0
2024-09-18 12:50:00,81.33,81.5,81.3,81.47,34564.0,80.4906,80.6589,80.461,80.6292,34564.0
2024-09-18 13:00:00,81.48,81.49,81.39,81.45,19100.0,80.6391,80.649,80.55,80.6094,19100.0
2024-09-18 13:10:00,81.46,81.49,81.35,81.4,29684.0,80.6193,80.649,80.5104,80.5599,29684.0
2024-09-18 13:20:00,81.41,81.52,81.2,81.51,41096.0,80.5698,80.6787,80.362,80.6688,41096.0
2024-09-18 13:30:00,81.55,81.75,81.29,81.4,85543.0,80.7084,80.9063,80.4511,80.5599,85543.0
2024-09-18 13:40:00,81.4,81.53,81.32,81.32,18564.0,80.5599,80.6886,80.4808,80.4808,18564.0
2024-09-18 13:50:00,81.33,81.43,81.14,81.27,67160.0,80.4906,80.5896,80.3026,80.4313,67160.0
2024-09-18 14:00:00,81.24,83.67,80.62,82.23,1221454.0,80.4016,82.8065,79.788,81.3814,1221454.0
2024-09-18 14:10:00,82.28,82.57,81.14,82.41,380758.0,81.4308,81.7179,80.3026,81.5595,380758.0
2024-09-18 14:20:00,82.33,82.65,81.95,82.46,206129.0,81.4803,81.797,81.1042,81.609,206129.0
2024-09-18 14:30:00,82.5,82.93,81.8,82.32,243403.0,81.6486,82.0741,80.9558,81.4704,243403.0
2024-09-18 14:40:00,82.27,82.46,81.4,82.08,266452.0,81.4209,81.609,80.5599,81.2329,266452.0
2024-09-18 14:50:00,81.99,82.54,81.59,81.6,140689.0,81.1438,81.6882,80.748,80.7579,140689.0
2024-09-18 15:00:00,81.54,81.58,80.61,80.93,234497.0,80.6985,80.7381,79.7781,80.0948,234497.0
2024-09-18 15:10:00,80.88,81.97,80.8,81.79,88702.0,80.0453,81.124,79.9661,80.9459,88702.0
2024-09-18 15:20:00,81.75,82.43,80.71,82.04,184534.0,80.9063,81.5793,79.877,81.1933,184534.0
2024-09-18 15:30:00,82.11,82.29,81.03,81.38,175847.0,81.2626,81.4407,80.1937,80.5401,175847.0
2024-09-18 15:40:00,81.41,81.53,80.28,80.45,269831.0,80.5698,80.6886,79.4515,79.6197,269831.0
2024-09-18 15:50:00,80.44,80.89,80.35,80.52,225902.0,79.6098,80.0552,79.5208,79.689,225902.0
2024-09-19 09:30:00,84.63,84.65,83.96,84.12,419706.0,83.7566,83.7764,83.0935,83.2519,419706.0
2024-09-19 09:40:00,84.11,84.19,83.55,83.84,316918.0,83.242,83.3211,82.6877,82.9747,316918.0
2024-09-19 09:50:00,83.85,84.06,83.38,84.03,231832.0,82.9846,83.1925,82.5195,83.1628,231832.0
2024-09-19 10:00:00,84.03,84.36,83.95,84.08,158168.0,83.1628,83.4894,83.0836,83.2123,158168.0
2024-09-19 10:10:00,84.05,84.47,83.93,84.46,112794.0,83.1826,83.5982,83.0638,83.5883,112794.0
2024-09-19 10:20:00,84.49,84.79,84.24,84.77,413245.0,83.618,83.9149,83.3706,83.8951,413245.0
2024-09-19 10:30:00,84.77,85.02,84.65,84.86,199550.0,83.8951,84.1426,83.7764,83.9842,199550.0
2024-09-19 10:40:00,84.81,84.81,84.09,84.37,141968.0,83.9347,83.9347,83.2222,83.4993,141968.0
2024-09-19 10:50:00,84.34,84.42,84.08,84.15,103170.0,83.4696,83.5488,83.2123,83.2815,103170.0
2024-09-19 11:00:00,84.15,84.45,83.95,84.13,143551.0,83.2815,83.5784,83.0836,83.2618,143551.0
2024-09-19 11:10:00,84.2,84.54,84.12,84.51,63123.0,83.331,83.6675,83.2519,83.6378,63123.0
2024-09-19 11:20:00,84.51,84.69,84.51,84.56,30347.0,83.6378,83.816,83.6378,83.6873,30347.0
2024-09-19 11:30:00,84.6,84.61,84.39,84.52,42996.0,83.7269,83.7368,83.5191,83.6477,42996.0
2024-09-19 11:40:00,84.51,84.68,84.49,84.65,35372.0,83.6378,83.8061,83.618,83.7764,35372.0
2024-09-19 11:50:00,84.65,84.66,84.21,84.35,49081.0,83.7764,83.7863,83.3409,83.4795,49081.0
2024-09-19 12:00:00,84.34,84.78,84.33,84.78,47194.0,83.4696,83.905,83.4597,83.905,47194.0
2024-09-19 12:10:00,84.76,84.93,84.54,84.85,31265.0,83.8852,84.0535,83.6675,83.9743,31265.0
2024-09-19 12:20:00,84.82,84.98,84.71,84.91,61259.0,83.9446,84.103,83.8358,84.0337,61259.0
2024-09-19 12:30:00,84.92,85.07,84.86,84.94,77877.0,84.0436,84.1921,83.9842,84.0634,77877.0
2024-09-19 12:40:00,84.9,85.06,84.87,84.95,36774.0,84.0238,84.1822,83.9941,84.0733,36774.0
2024-09-19 12:50:00,84.97,85.01,84.7,84.84,64659.0,84.0931,84.1327,83.8259,83.9644,64659.0
2024-09-19 13:00:00,84.85,84.97,84.78,84.92,23058.0,83.9743,84.0931,83.905,84.0436,23058.0
2024-09-19 13:10:00,84.9,85.07,84.76,85.02,34303.0,84.0238,84.1921,83.8852,84.1426,34303.0
2024-09-19 13:20:00,85.07,85.08,84.87,84.94,13400.0,84.1921,84.2019,83.9941,84.0634,13400.0
2024-09-19 13:30:00,85.0,85.17,84.99,85.16,38692.0,84.1228,84.291,84.1129,84.2811,38692.0
2024-09-19 13:40:00,85.16,85.42,85.15,85.31,94851.0,84.2811,84.5384,84.2712,84.4296,94851.0
2024-09-19 13:50:00,85.33,85.42,85.25,85.27,37517.0,84.4494,84.5384,84.3702,84.39,37517.0
2024-09-19 14:00:00,85.29,85.36,85.14,85.15,62681.0,84.4098,84.4791,84.2613,84.2712,62681.0
2024-09-19 14:10:00,85.11,85.12,84.58,84.78,182048.0,84.2316,84.2415,83.7071,83.905,182048.0
2024-09-19 14:20:00,84.82,85.06,84.74,85.06,50589.0,83.9446,84.1822,83.8655,84.1822,50589.0
2024-09-19 14:30:00,85.08,85.15,84.9,85.15,43524.0,84.2019,84.2712,84.0238,84.2712,43524.0
2024-09-19 14:40:00,85.14,85.14,84.84,84.84,36111.0,84.2613,84.2613,83.9644,83.9644,36111.0
2024-09-19 14:50:00,84.81,85.01,84.64,85.0,41199.0,83.9347,84.1327,83.7665,84.1228,41199.0
2024-09-19 15:00:00,84.99,85.09,84.84,84.9,83653.0,84.1129,84.2118,83.9644,84.0238,83653.0
2024-09-19 15:10:00,84.92,84.98,84.67,84.73,50820.0,84.0436,84.103,83.7962,83.8556,50820.0
2024-09-19 15:20:00,84.68,84.91,84.48,84.72,73976.0,83.8061,84.0337,83.6081,83.8457,73976.0
2024-09-19 15:30:00,84.65,84.77,84.47,84.76,106670.0,83.7764,83.8951,83.5982,83.8852,106670.0
2024-09-19 15:40:00,84.76,84.94,84.61,84.9,116367.0,83.8852,84.0634,83.7368,84.0238,116367.0
2024-09-19 15:50:00,84.85,84.85,84.34,84.6,314929.0,83.9743,83.9743,83.4696,83.7269,314929.0
2024-09-20 09:30:00,83.95,84.19,83.81,84.12,343364.0,83.0836,83.3211,82.9451,83.2519,343364.0
2024-09-20 09:40:00,84.11,84.14,83.78,83.79,241778.0,83.242,83.2716,82.9154,82.9253,241778.0
2024-09-20 09:50:00,83.81,84.02,83.5,83.6,122635.0,82.9451,83.1529,82.6383,82.7372,122635.0
2024-09-20 10:00:00,83.57,83.69,83.43,83.55,127962.0,82.7075,82.8263,82.569,82.6877,127962.0
2024-09-20 10:10:00,83.59,83.66,83.27,83.62,104857.0,82.7273,82.7966,82.4106,82.757,104857.0
2024-09-20 10:20:00,83.6,83.81,83.59,83.64,48691.0,82.7372,82.9451,82.7273,82.7768,48691.0
2024-09-20 10:30:00,83.64,83.87,83.44,83.83,62691.0,82.7768,83.0044,82.5789,82.9648,62691.0
2024-09-20 10:40:00,83.77,83.81,83.52,83.59,47501.0,82.9055,82.9451,82.658,82.7273,47501.0
2024-09-20 10:50:00,83.62,83.62,83.19,83.26,78866.0,82.757,82.757,82.3315,82.4007,78866.0
2024-09-20 11:00:00,83.25,83.25,83.1,83.21,41339.0,82.3908,82.3908,82.2424,82.3512,41339.0
2024-09-20 11:10:00,83.24,83.24,82.73,83.03,171695.0,82.3809,82.3809,81.8762,82.1731,171695.0
2024-09-20 11:20:00,83.06,83.18,83.05,83.1,56811.0,82.2028,82.3216,82.1929,82.2424,56811.0
2024-09-20 11:30:00,83.08,83.41,82.97,83.36,57065.0,82.2226,82.5492,82.1137,82.4997,57065.0
2024-09-20 11:40:00,83.37,83.69,83.33,83.58,69942.0,82.5096,82.8263,82.47,82.7174,69942.0
2024-09-20 11:50:00,83.57,83.63,83.31,83.5,56528.0,82.7075,82.7669,82.4502,82.6383,56528.0
2024-09-20 12:00:00,83.5,83.73,83.43,83.68,28795.0,82.6383,82.8659,82.569,82.8164,28795.0
2024-09-20 12:10:00,83.67,83.71,83.56,83.7,32243.0,82.8065,82.8461,82.6976,82.8362,32243.0
2024-09-20 12:20:00,83.68,83.99,83.64,83.98,69372.0,82.8164,83.1232,82.7768,83.1133,69372.0
2024-09-20 12:30:00,83.94,84.06,83.84,84.01,37551.0,83.0737,83.1925,82.9747,83.143,37551.0
2024-09-20 12:40:00,84.03,84.12,83.98,84.12,70812.0,83.1628,83.2519,83.1133,83.2519,70812.0
2024-09-20 12:50:00,84.12,84.2,84.05,84.06,41758.0,83.2519,83.331,83.1826,83.1925,41758.0
2024-09-20 13:00:00,84.05,84.15,83.92,84.03,32105.0,83.1826,83.2815,83.0539,83.1628,32105.0
2024-09-20 13:10:00,84.04,84.22,83.99,84.18,62915.0,83.1727,83.3508,83.1232,83.3112,62915.0
2024-09-20 13:20:00,84.19,84.19,83.93,84.03,24332.0,83.3211,83.3211,83.0638,83.1628,24332.0
2024-09-20 13:30:00,84.09,84.27,84.07,84.15,34211.0,83.2222,83.4003,83.2024,83.2815,34211.0
2024-09-20 13:40:00,84.17,84.26,84.08,84.13,9145.0,83.3013,83.3904,83.2123,83.2618,9145.0
2024-09-20 13:50:00,84.11,84.11,83.93,84.0,26016.0,83.242,83.242,83.0638,83.1331,26016.0
2024-09-20 14:00:00,84.02,84.02,83.38,83.45,89782.0,83.1529,83.1529,82.5195,82.5888,89782.0
2024-09-20 14:10:00,83.4,83.64,83.29,83.52,48658.0,82.5393,82.7768,82.4304,82.658,48658.0
2024-09-20 14:20:00,83.5,83.54,83.34,83.39,45838.0,82.6383,82.6778,82.4799,82.5294,45838.0
2024-09-20 14:30:00,83.34,83.37,83.13,83.28,39923.0,82.4799,82.5096,82.2721,82.4205,39923.0
2024-09-20 14:40:00,83.26,83.45,83.19,83.4,58794.0,82.4007,82.5888,82.3315,82.5393,58794.0
2024-09-20 14:50:00,83.42,83.85,83.39,83.77,93050.0,82.5591,82.9846,82.5294,82.9055,93050.0
2024-09-20 15:00:00,83.75,83.85,83.61,83.71,70758.0,82.8857,82.9846,82.7471,82.8461,70758.0
2024-09-20 15:10:00,83.73,83.97,83.6,83.89,133736.0,82.8659,83.1034,82.7372,83.0242,133736.0
2024-09-20 15:20:00,83.9,84.28,83.87,84.08,143605.0,83.0341,83.4102,83.0044,83.2123,143605.0
2024-09-20 15:30:00,84.09,84.56,84.0,84.39,116373.0,83.2222,83.6873,83.1331,83.5191,116373.0
2024-09-20 15:40:00,84.39,84.53,84.18,84.23,143626.0,83.5191,83.6576,83.3112,83.3607,143626.0
2024-09-20 15:50:00,84.25,84.31,83.89,84.0,385660.0,83.3805,83.4399,83.0242,83.1331,385660.0
2024-09-23 09:30:00,84.55,84.58,84.22,84.27,353000.0,83.6774,83.7071,83.3508,83.4003,353000.0
2024-09-23 09:40:00,84.34,84.49,84.07,84.45,204702.0,83.4696,83.618,83.2024,83.5784,204702.0
2024-09-23 09:50:00,84.45,84.57,84.26,84.31,63297.0,83.5784,83.6972,83.3904,83.4399,63297.0
2024-09-23 10:00:00,84.28,84.72,84.13,84.54,147015.0,83.4102,83.8457,83.2618,83.6675,147015.0
2024-09-23 10:10:00,84.56,84.75,84.32,84.67,83744.0,83.6873,83.8754,83.4498,83.7962,83744.0
2024-09-23 10:20:00,84.69,84.99,84.62,84.75,138079.0,83.816,84.1129,83.7467,83.8754,138079.0
2024-09-23 10:30:00,84.75,84.77,84.35,84.4,79995.0,83.8754,83.8951,83.4795,83.529,79995.0
2024-09-23 10:40:00,84.41,84.85,84.4,84.76,76660.0,83.5389,83.9743,83.529,83.8852,76660.0
2024-09-23 10:50:00,84.72,84.87,84.62,84.78,46160.0,83.8457,83.9941,83.7467,83.905,46160.0
2024-09-23 11:00:00,84.78,84.78,84.28,84.42,125881.0,83.905,83.905,83.4102,83.5488,125881.0
2024-09-23 11:10:00,84.47,84.55,84.35,84.36,40797.0,83.5982,83.6774,83.4795,83.4894,40797.0
2024-09-23 11:20:00,84.41,84.75,84.39,84.71,31883.0,83.5389,83.8754,83.5191,83.8358,31883.0
2024-09-23 11:30:00,84.75,84.85,84.73,84.84,68653.0,83.8754,83.9743,83.8556,83.9644,68653.0
2024-09-23 11:40:00,84.87,84.88,84.72,84.8,29457.0,83.9941,84.004,83.8457,83.9248,29457.0
2024-09-23 11:50:00,84.8,84.91,84.57,84.67,52876.0,83.9248,84.0337,83.6972,83.7962,52876.0
2024-09-23 12:00:00,84.55,84.69,84.53,84.59,25794.0,83.6774,83.816,83.6576,83.717,25794.0
2024-09-23 12:10:00,84.55,84.58,84.12,84.37,112308.0,83.6774,83.7071,83.2519,83.4993,112308.0
2024-09-23 12:20:00,84.34,84.49,84.28,84.38,26091.0,83.4696,83.618,83.4102,83.5092,26091.0
2024-09-23 12:30:00,84.37,84.47,84.2,84.26,30946.0,83.4993,83.5982,83.331,83.3904,30946.0
2024-09-23 12:40:00,84.27,84.33,84.11,84.33,60660.0,83.4003,83.4597,83.242,83.4597,60660.0
2024-09-23 12:50:00,84.32,84.37,84.17,84.23,35721.0,83.4498,83.4993,83.3013,83.3607,35721.0
2024-09-23 13:00:00,84.21,84.22,84.01,84.12,64566.0,83.3409,83.3508,83.143,83.2519,64566.0
2024-09-23 13:10:00,84.2,84.33,84.15,84.33,24711.0,83.331,83.4597,83.2815,83.4597,24711.0
2024-09-23 13:20:00,84.32,84.38,84.18,84.3,22934.0,83.4498,83.5092,83.3112,83.43,22934.0
2024-09-23 13:30:00,84.32,84.5,84.24,84.38,44211.0,83.4498,83.6279,83.3706,83.5092,44211.0
2024-09-23 13:40:00,84.37,84.5,84.34,84.44,20641.0,83.4993,83.6279,83.4696,83.5686,20641.0
2024-09-23 13:50:00,84.46,84.55,84.46,84.53,22780.0,83.5883,83.6774,83.5883,83.6576,22780.0
2024-09-23 14:00:00,84.54,84.57,84.36,84.52,26757.0,83.6675,83.6972,83.4894,83.6477,26757.0
2024-09-23 14:10:00,84.55,84.6,84.45,84.52,44348.0,83.6774,83.7269,83.5784,83.6477,44348.0
2024-09-23 14:20:00,84.55,84.62,84.41,84.52,25143.0,83.6774,83.7467,83.5389,83.6477,25143.0
2024-09-23 14:30:00,84.52,84.61,84.48,84.53,10717.0,83.6477,83.7368,83.6081,83.6576,10717.0
2024-09-23 14:40:00,84.52,84.57,84.48,84.54,12695.0,83.6477,83.6972,83.6081,83.6675,12695.0
2024-09-23 14:50:00,84.57,84.63,84.5,84.61,15968.0,83.6972,83.7566,83.6279,83.7368,15968.0
2024-09-23 15:00:00,84.58,84.63,84.48,84.49,31991.0,83.7071,83.7566,83.6081,83.618,31991.0
2024-09-23 15:10:00,84.49,84.62,84.44,84.6,28192.0,83.618,83.7467,83.5686,83.7269,28192.0
2024-09-23 15:20:00,84.61,84.65,84.55,84.61,16400.0,83.7368,83.7764,83.6774,83.7368,16400.0
2024-09-23 15:30:00,84.62,84.77,84.55,84.68,49070.0,83.7467,83.8951,83.6774,83.8061,49070.0
2024-09-23 15:40:00,84.66,84.74,84.46,84.74,52045.0,83.7863,83.8655,83.5883,83.8655,52045.0
2024-09-23 15:50:00,84.72,84.81,84.59,84.68,225714.0,83.8457,83.9347,83.717,83.8061,225714.0
2024-09-24 09:30:00,85.02,85.07,84.73,84.75,233816.0,84.1426,84.1921,83.8556,83.8754,233816.0
2024-09-24 09:40:00,84.73,84.86,84.62,84.7,156973.0,83.8556,83.9842,83.7467,83.8259,156973.0
2024-09-24 09:50:00,84.69,84.71,84.47,84.51,102558.0,83.816,83.8358,83.5982,83.6378,102558.0
2024-09-24 10:00:00,84.52,84.52,83.82,84.22,273668.0,83.6477,83.6477,82.955,83.3508,273668.0
2024-09-24 10:10:00,84.27,84.4,84.08,84.13,57465.0,83.4003,83.529,83.2123,83.2618,57465.0
2024-09-24 10:20:00,84.19,84.25,83.86,84.06,139184.0,83.3211,83.3805,82.9945,83.1925,139184.0
2024-09-24 10:30:00,84.06,84.24,83.77,83.81,77316.0,83.1925,83.3706,82.9055,82.9451,77316.0
2024-09-24 10:40:00,83.79,84.31,83.75,84.26,170682.0,82.9253,83.4399,82.8857,83.3904,170682.0
2024-09-24 10:50:00,84.27,84.67,84.27,84.6,116388.0,83.4003,83.7962,83.4003,83.7269,116388.0
2024-09-24 11:00:00,84.59,84.64,84.53,84.61,73427.0,83.717,83.7665,83.6576,83.7368,73427.0
2024-09-24 11:10:00,84.6,84.82,84.59,84.74,98711.0,83.7269,83.9446,83.717,83.8655,98711.0
2024-09-24 11:20:00,84.74,84.85,84.68,84.76,54978.0,83.8655,83.9743,83.8061,83.8852,54978.0
2024-09-24 11:30:00,84.77,84.9,84.7,84.82,64581.0,83.8951,84.0238,83.8259,83.9446,64581.0
2024-09-24 11:40:00,84.85,84.94,84.78,84.89,71020.0,83.9743,84.0634,83.905,84.0139,71020.0
2024-09-24 11:50:00,84.91,85.29,84.87,85.07,125338.0,84.0337,84.4098,83.9941,84.1921,125338.0
2024-09-24 12:00:00,85.08,85.2,85.07,85.08,47684.0,84.2019,84.3207,84.1921,84.2019,47684.0
2024-09-24 12:10:00,85.06,85.19,85.03,85.14,45246.0,84.1822,84.3108,84.1525,84.2613,45246.0
2024-09-24 12:20:00,85.17,85.2,84.96,85.05,46416.0,84.291,84.3207,84.0832,84.1723,46416.0
2024-09-24 12:30:00,85.05,85.2,84.98,85.19,40825.0,84.1723,84.3207,84.103,84.3108,40825.0
2024-09-24 12:40:00,85.19,85.33,85.16,85.23,66769.0,84.3108,84.4494,84.2811,84.3504,66769.0
2024-09-24 12:50:00,85.2,85.26,84.99,85.01,18460.0,84.3207,84.3801,84.1129,84.1327,18460.0
2024-09-24 13:00:00,84.98,85.17,84.96,85.08,48169.0,84.103,84.291,84.0832,84.2019,48169.0
2024-09-24 13:10:00,85.06,85.25,85.06,85.24,29844.0,84.1822,84.3702,84.1822,84.3603,29844.0
2024-09-24 13:20:00,85.22,85.22,85.06,85.07,22512.0,84.3405,84.3405,84.1822,84.1921,22512.0
2024-09-24 13:30:00,85.17,85.27,85.08,85.11,12555.0,84.291,84.39,84.2019,84.2316,12555.0
2024-09-24 13:40:00,85.14,85.22,85.05,85.08,12976.0,84.2613,84.3405,84.1723,84.2019,12976.0
2024-09-24 13:50:00,85.06,85.15,85.02,85.02,40258.0,84.1822,84.2712,84.1426,84.1426,40258.0
2024-09-24 14:00:00,85.04,85.12,84.98,85.06,18233.0,84.1624,84.2415,84.103,84.1822,18233.0
2024-09-24 14:10:00,85.03,85.03,84.87,85.02,50697.0,84.1525,84.1525,83.9941,84.1426,50697.0
2024-09-24 14:20:00,85.01,85.04,84.85,84.94,19139.0,84.1327,84.1624,83.9743,84.0634,19139.0
2024-09-24 14:30:00,84.91,85.07,84.58,85.06,75650.0,84.0337,84.1921,83.7071,84.1822,75650.0
2024-09-24 14:40:00,85.08,85.08,84.95,84.99,19201.0,84.2019,84.2019,84.0733,84.1129,19201.0
2024-09-24 14:50:00,84.91,85.1,84.9,85.01,14470.0,84.0337,84.2217,84.0238,84.1327,14470.0
2024-09-24 15:00:00,84.99,85.12,84.99,85.1,26977.0,84.1129,84.2415,84.1129,84.2217,26977.0
2024-09-24 15:10:00,85.09,85.13,85.0,85.07,32745.0,84.2118,84.2514,84.1228,84.1921,32745.0
2024-09-24 15:20:00,85.06,85.14,85.05,85.1,19374.0,84.1822,84.2613,84.1723,84.2217,19374.0
2024-09-24 15:30:00,85.09,85.1,84.99,85.02,34920.0,84.2118,84.2217,84.1129,84.1426,34920.0
2024-09-24 15:40:00,85.02,85.17,85.02,85.11,39759.0,84.1426,84.291,84.1426,84.2316,39759.0
2024-09-24 15:50:00,85.12,85.42,84.99,85.37,339216.0,84.2415,84.5384,84.1129,84.489,339216.0
2024-09-25 09:30:00,85.09,85.39,85.08,85.2,413351.0,84.4306,84.7283,84.4207,84.5398,413351.0
2024-09-25 09:40:00,85.22,85.27,84.97,85.12,112837.0,84.5596,84.6092,84.3115,84.4604,112837.0
2024-09-25 09:50:00,85.13,85.26,84.99,85.26,62054.0,84.4703,84.5993,84.3314,84.5993,62054.0
2024-09-25 10:00:00,85.27,85.41,85.21,85.3,68679.0,84.6092,84.7481,84.5497,84.639,68679.0
2024-09-25 10:10:00,85.34,85.38,85.19,85.28,29318.0,84.6787,84.7184,84.5298,84.6191,29318.0
2024-09-25 10:20:00,85.25,85.26,84.99,85.06,50139.0,84.5894,84.5993,84.3314,84.4008,50139.0
2024-09-25 10:30:00,85.03,85.18,84.98,85.14,41734.0,84.3711,84.5199,84.3215,84.4802,41734.0
2024-09-25 10:40:00,85.13,85.19,84.86,84.92,42739.0,84.4703,84.5298,84.2024,84.2619,42739.0
2024-09-25 10:50:00,84.88,85.16,84.83,85.1,48853.0,84.2222,84.5001,84.1726,84.4405,48853.0
2024-09-25 11:00:00,85.1,85.19,85.05,85.17,30241.0,84.4405,84.5298,84.3909,84.51,30241.0
2024-09-25 11:10:00,85.05,85.1,84.87,85.06,43478.0,84.3909,84.4405,84.2123,84.4008,43478.0
2024-09-25 11:20:00,85.02,85.07,84.9,84.93,21764.0,84.3612,84.4108,84.2421,84.2719,21764.0
2024-09-25 11:30:00,84.89,85.11,84.86,85.07,37081.0,84.2322,84.4505,84.2024,84.4108,37081.0
2024-09-25 11:40:00,85.09,85.11,84.82,84.93,29356.0,84.4306,84.4505,84.1627,84.2719,29356.0
2024-09-25 11:50:00,84.91,84.92,84.72,84.92,112731.0,84.252,84.2619,84.0635,84.2619,112731.0
2024-09-25 12:00:00,84.9,84.9,84.68,84.89,80183.0,84.2421,84.2421,84.0238,84.2322,80183.0
2024-09-25 12:10:00,84.89,84.93,84.76,84.77,22094.0,84.2322,84.2719,84.1032,84.1131,22094.0
2024-09-25 12:20:00,84.79,84.88,84.75,84.85,15331.0,84.1329,84.2222,84.0933,84.1925,15331.0
2024-09-25 12:30:00,84.83,84.85,84.69,84.77,35264.0,84.1726,84.1925,84.0337,84.1131,35264.0
2024-09-25 12:40:00,84.8,84.8,84.54,84.58,158550.0,84.1429,84.1429,83.8849,83.9246,158550.0
2024-09-25 12:50:00,84.59,84.8,84.53,84.56,37367.0,83.9345,84.1429,83.875,83.9047,37367.0
2024-09-25 13:00:00,84.55,84.65,84.17,84.45,119654.0,83.8948,83.994,83.5177,83.7956,119654.0
2024-09-25 13:10:00,84.49,84.57,84.39,84.52,74748.0,83.8353,83.9146,83.736,83.865,74748.0
2024-09-25 13:20:00,84.48,84.52,84.44,84.48,23326.0,83.8253,83.865,83.7857,83.8253,23326.0
2024-09-25 13:30:00,84.44,84.49,84.07,84.4,54544.0,83.7857,83.8353,83.4185,83.746,54544.0
2024-09-25 13:40:00,84.35,84.35,84.11,84.24,49122.0,83.6963,83.6963,83.4582,83.5872,49122.0
2024-09-25 13:50:00,84.22,84.71,84.21,84.67,100946.0,83.5674,84.0536,83.5574,84.0139,100946.0
2024-09-25 14:00:00,84.7,84.72,84.39,84.48,32773.0,84.0436,84.0635,83.736,83.8253,32773.0
2024-09-25 14:10:00,84.47,84.49,84.15,84.41,118409.0,83.8154,83.8353,83.4979,83.7559,118409.0
2024-09-25 14:20:00,84.39,84.66,84.38,84.66,79475.0,83.736,84.0039,83.7261,84.0039,79475.0
2024-09-25 14:30:00,84.62,84.68,84.5,84.58,32299.0,83.9643,84.0238,83.8452,83.9246,32299.0
2024-09-25 14:40:00,84.59,84.65,84.57,84.62,9318.0,83.9345,83.994,83.9146,83.9643,9318.0
2024-09-25 14:50:00,84.64,84.67,84.47,84.59,29784.0,83.9841,84.0139,83.8154,83.9345,29784.0
2024-09-25 15:00:00,84.56,84.68,84.52,84.56,22510.0,83.9047,84.0238,83.865,83.9047,22510.0
2024-09-25 15:10:00,84.57,84.63,84.45,84.48,19701.0,83.9146,83.9742,83.7956,83.8253,19701.0
2024-09-25 15:20:00,84.45,84.52,84.44,84.51,36218.0,83.7956,83.865,83.7857,83.8551,36218.0
2024-09-25 15:30:00,84.48,84.5,84.29,84.31,38776.0,83.8253,83.8452,83.6368,83.6567,38776.0
2024-09-25 15:40:00,84.34,84.47,84.28,84.44,50802.0,83.6864,83.8154,83.6269,83.7857,50802.0
2024-09-25 15:50:00,84.46,84.64,84.37,84.58,184592.0,83.8055,83.9841,83.7162,83.9246,184592.0
2024-09-26 09:30:00,86.51,86.63,86.04,86.16,479665.0,85.8396,85.9587,85.3733,85.4923,479665.0
2024-09-26 09:40:00,86.14,86.2,86.01,86.14,249009.0,85.4725,85.532,85.3435,85.4725,249009.0
2024-09-26 09:50:00,86.13,86.18,85.95,86.13,77216.0,85.4626,85.5122,85.284,85.4626,77216.0
2024-09-26 10:00:00,86.11,86.38,85.76,85.87,135594.0,85.4427,85.7106,85.0954,85.2046,135594.0
2024-09-26 10:10:00,85.9,86.03,85.85,85.93,92224.0,85.2343,85.3633,85.1847,85.2641,92224.0
2024-09-26 10:20:00,85.92,85.93,85.62,85.71,63917.0,85.2542,85.2641,84.9565,85.0458,63917.0
2024-09-26 10:30:00,85.72,86.06,85.6,86.04,68623.0,85.0557,85.3931,84.9367,85.3733,68623.0
2024-09-26 10:40:00,86.04,86.04,85.54,85.65,76032.0,85.3733,85.3733,84.8771,84.9863,76032.0
2024-09-26 10:50:00,85.69,85.7,85.03,85.11,149144.0,85.026,85.0359,84.3711,84.4505,149144.0
2024-09-26 11:00:00,85.09,85.46,84.94,85.39,119246.0,84.4306,84.7977,84.2818,84.7283,119246.0
2024-09-26 11:10:00,85.4,85.4,85.04,85.04,106071.0,84.7382,84.7382,84.381,84.381,106071.0
2024-09-26 11:20:00,85.04,85.17,84.99,85.13,54188.0,84.381,84.51,84.3314,84.4703,54188.0
2024-09-26 11:30:00,85.12,85.23,84.98,85.23,52399.0,84.4604,84.5695,84.3215,84.5695,52399.0
2024-09-26 11:40:00,85.27,85.44,85.17,85.3,51706.0,84.6092,84.7779,84.51,84.639,51706.0
2024-09-26 11:50:00,85.31,85.69,85.28,85.63,90036.0,84.6489,85.026,84.6191,84.9664,90036.0
2024-09-26 12:00:00,85.62,85.62,85.21,85.32,74815.0,84.9565,84.9565,84.5497,84.6588,74815.0
2024-09-26 12:10:00,85.34,85.39,85.17,85.21,28805.0,84.6787,84.7283,84.51,84.5497,28805.0
2024-09-26 12:20:00,85.25,85.29,85.05,85.06,30187.0,84.5894,84.6291,84.3909,84.4008,30187.0
2024-09-26 12:30:00,85.07,85.12,84.99,85.12,34440.0,84.4108,84.4604,84.3314,84.4604,34440.0
2024-09-26 12:40:00,85.05,85.18,84.94,85.05,32476.0,84.3909,84.5199,84.2818,84.3909,32476.0
2024-09-26 12:50:00,85.03,85.12,84.95,85.0,24537.0,84.3711,84.4604,84.2917,84.3413,24537.0
2024-09-26 13:00:00,84.99,85.16,84.94,84.98,31948.0,84.3314,84.5001,84.2818,84.3215,31948.0
2024-09-26 13:10:00,85.02,85.09,84.49,84.6,132769.0,84.3612,84.4306,83.8353,83.9444,132769.0
2024-09-26 13:20:00,84.6,85.05,84.59,85.03,48345.0,83.9444,84.3909,83.9345,84.3711,48345.0
2024-09-26 13:30:00,85.03,85.21,85.03,85.14,57044.0,84.3711,84.5497,84.3711,84.4802,57044.0
2024-09-26 13:40:00,85.15,85.29,85.15,85.28,46979.0,84.4902,84.6291,84.4902,84.6191,46979.0
2024-09-26 13:50:00,85.27,85.31,85.19,85.23,35795.0,84.6092,84.6489,84.5298,84.5695,35795.0
2024-09-26 14:00:00,85.23,85.35,85.22,85.34,26791.0,84.5695,84.6886,84.5596,84.6787,26791.0
2024-09-26 14:10:00,85.34,85.76,85.32,85.58,138520.0,84.6787,85.0954,84.6588,84.9168,138520.0
2024-09-26 14:20:00,85.56,85.65,85.55,85.63,26082.0,84.897,84.9863,84.8871,84.9664,26082.0
2024-09-26 14:30:00,85.62,85.62,85.46,85.56,21515.0,84.9565,84.9565,84.7977,84.897,21515.0
2024-09-26 14:40:00,85.55,85.56,85.42,85.44,45896.0,84.8871,84.897,84.7581,84.7779,45896.0
2024-09-26 14:50:00,85.46,85.62,85.45,85.54,18699.0,84.7977,84.9565,84.7878,84.8771,18699.0
2024-09-26 15:00:00,85.51,85.55,85.46,85.52,51686.0,84.8474,84.8871,84.7977,84.8573,51686.0
2024-09-26 15:10:00,85.5,85.64,85.49,85.57,24353.0,84.8374,84.9764,84.8275,84.9069,24353.0
2024-09-26 15:20:00,85.58,85.61,85.4,85.47,60827.0,84.9168,84.9466,84.7382,84.8077,60827.0
2024-09-26 15:30:00,85.47,85.49,85.36,85.43,35043.0,84.8077,84.8275,84.6985,84.768,35043.0
2024-09-26 15:40:00,85.45,85.55,85.42,85.55,50737.0,84.7878,84.8871,84.7581,84.8871,50737.0
2024-09-26 15:50:00,85.56,85.77,85.39,85.56,192421.0,84.897,85.1053,84.7283,84.897,192421.0
2024-09-27 09:30:00,85.98,86.06,85.77,85.79,259310.0,85.3137,85.3931,85.1053,85.1252,259310.0
2024-09-27 09:40:00,85.8,85.92,85.72,85.79,158947.0,85.1351,85.2542,85.0557,85.1252,158947.0
2024-09-27 09:50:00,85.78,85.83,85.67,85.82,47924.0,85.1153,85.1649,85.0061,85.155,47924.0
2024-09-27 10:00:00,85.85,86.12,85.65,85.91,137386.0,85.1847,85.4526,84.9863,85.2443,137386.0
2024-09-27 10:10:00,85.92,86.0,85.72,85.85,46664.0,85.2542,85.3336,85.0557,85.1847,46664.0
2024-09-27 10:20:00,85.93,86.35,85.89,86.19,134344.0,85.2641,85.6809,85.2244,85.5221,134344.0
2024-09-27 10:30:00,86.19,86.22,85.91,86.17,73562.0,85.5221,85.5519,85.2443,85.5022,73562.0
2024-09-27 10:40:00,86.14,86.21,85.99,86.05,24614.0,85.4725,85.5419,85.3236,85.3832,24614.0
2024-09-27 10:50:00,86.06,86.19,86.02,86.12,37888.0,85.3931,85.5221,85.3534,85.4526,37888.0
2024-09-27 11:00:00,86.11,86.12,85.94,85.98,98517.0,85.4427,85.4526,85.274,85.3137,98517.0
2024-09-27 11:10:00,85.98,86.03,85.78,85.79,86854.0,85.3137,85.3633,85.1153,85.1252,86854.0
2024-09-27 11:20:00,85.81,85.95,85.77,85.91,31595.0,85.145,85.284,85.1053,85.2443,31595.0
2024-09-27 11:30:00,85.92,85.92,85.71,85.77,53655.0,85.2542,85.2542,85.0458,85.1053,53655.0
2024-09-27 11:40:00,85.75,85.89,85.69,85.71,29092.0,85.0855,85.2244,85.026,85.0458,29092.0
2024-09-27 11:50:00,85.71,85.71,85.54,85.55,95981.0,85.0458,85.0458,84.8771,84.8871,95981.0
2024-09-27 12:00:00,85.54,85.64,85.42,85.44,44787.0,84.8771,84.9764,84.7581,84.7779,44787.0
2024-09-27 12:10:00,85.4,85.55,85.3,85.39,66041.0,84.7382,84.8871,84.639,84.7283,66041.0
2024-09-27 12:20:00,85.42,85.52,85.32,85.46,20741.0,84.7581,84.8573,84.6588,84.7977,20741.0
2024-09-27 12:30:00,85.45,85.54,85.4,85.49,15891.0,84.7878,84.8771,84.7382,84.8275,15891.0
2024-09-27 12:40:00,85.49,85.51,85.38,85.39,19428.0,84.8275,84.8474,84.7184,84.7283,19428.0
2024-09-27 12:50:00,85.4,85.46,85.36,85.44,12193.0,84.7382,84.7977,84.6985,84.7779,12193.0
2024-09-27 13:00:00,85.46,85.67,85.27,85.31,85771.0,84.7977,85.0061,84.6092,84.6489,85771.0
2024-09-27 13:10:00,85.33,85.39,85.28,85.3,17566.0,84.6688,84.7283,84.6191,84.639,17566.0
2024-09-27 13:20:00,85.27,85.36,85.24,85.25,39062.0,84.6092,84.6985,84.5795,84.5894,39062.0
2024-09-27 13:30:00,85.26,85.27,85.14,85.15,23247.0,84.5993,84.6092,84.4802,84.4902,23247.0
2024-09-27 13:40:00,85.15,85.42,85.15,85.36,21684.0,84.4902,84.7581,84.4902,84.6985,21684.0
2024-09-27 13:50:00,85.4,85.56,85.4,85.55,23486.0,84.7382,84.897,84.7382,84.8871,23486.0
2024-09-27 14:00:00,85.55,85.64,85.31,85.38,60122.0,84.8871,84.9764,84.6489,84.7184,60122.0
2024-09-27 14:10:00,85.38,85.41,85.28,85.28,12935.0,84.7184,84.7481,84.6191,84.6191,12935.0
2024-09-27 14:20:00,85.3,85.37,84.99,85.0,90682.0,84.639,84.7084,84.3314,84.3413,90682.0
2024-09-27 14:30:00,85.0,85.02,84.66,84.88,100853.0,84.3413,84.3612,84.0039,84.2222,100853.0
2024-09-27 14:40:00,84.87,85.29,84.82,85.27,61039.0,84.2123,84.6291,84.1627,84.6092,61039.0
2024-09-27 14:50:00,85.28,85.53,85.16,85.43,49246.0,84.6191,84.8672,84.5001,84.768,49246.0
2024-09-27 15:00:00,85.45,85.48,85.33,85.33,61547.0,84.7878,84.8176,84.6688,84.6688,61547.0
2024-09-27 15:10:00,85.35,85.49,85.28,85.41,23390.0,84.6886,84.8275,84.6191,84.7481,23390.0
2024-09-27 15:20:00,85.43,85.45,85.18,85.35,46031.0,84.768,84.7878,84.5199,84.6886,46031.0
2024-09-27 15:30:00,85.33,85.4,85.28,85.28,46537.0,84.6688,84.7382,84.6191,84.6191,46537.0
2024-09-27 15:40:00,85.26,85.26,85.1,85.12,74018.0,84.5993,84.5993,84.4405,84.4604,74018.0
2024-09-27 15:50:00,85.08,85.36,85.04,85.09,388286.0,84.4207,84.6985,84.381,84.4306,388286.0
2024-09-30 09:30:00,84.61,85.09,84.58,84.94,232764.0,83.9543,84.4306,83.9246,84.2818,232764.0
2024-09-30 09:40:00,84.99,85.0,84.79,84.96,84611.0,84.3314,84.3413,84.1329,84.3016,84611.0
2024-09-30 09:50:00,84.97,85.0,84.71,84.71,59841.0,84.3115,84.3413,84.0536,84.0536,59841.0
2024-09-30 10:00:00,84.71,84.9,84.65,84.86,68440.0,84.0536,84.2421,83.994,84.2024,68440.0
2024-09-30 10:10:00,84.84,84.86,84.64,84.67,60017.0,84.1826,84.2024,83.9841,84.0139,60017.0
2024-09-30 10:20:00,84.66,84.77,84.54,84.75,51725.0,84.0039,84.1131,83.8849,84.0933,51725.0
2024-09-30 10:30:00,84.85,85.1,84.82,85.02,91347.0,84.1925,84.4405,84.1627,84.3612,91347.0
2024-09-30 10:40:00,85.04,85.13,84.95,85.08,47516.0,84.381,84.4703,84.2917,84.4207,47516.0
2024-09-30 10:50:00,85.05,85.09,84.97,85.0,40455.0,84.3909,84.4306,84.3115,84.3413,40455.0
2024-09-30 11:00:00,84.99,85.18,84.93,84.95,57555.0,84.3314,84.5199,84.2719,84.2917,57555.0
2024-09-30 11:10:00,84.97,85.21,84.92,85.1,31649.0,84.3115,84.5497,84.2619,84.4405,31649.0
2024-09-30 11:20:00,85.13,85.2,85.04,85.13,20640.0,84.4703,84.5398,84.381,84.4703,20640.0
2024-09-30 11:30:00,85.15,85.22,84.89,84.91,39938.0,84.4902,84.5596,84.2322,84.252,39938.0
2024-09-30 11:40:00,84.9,85.14,84.77,85.1,39976.0,84.2421,84.4802,84.1131,84.4405,39976.0
2024-09-30 11:50:00,85.12,85.17,85.07,85.12,30627.0,84.4604,84.51,84.4108,84.4604,30627.0
2024-09-30 12:00:00,85.14,85.43,85.14,85.3,34451.0,84.4802,84.768,84.4802,84.639,34451.0
2024-09-30 12:10:00,85.31,85.42,85.18,85.33,21327.0,84.6489,84.7581,84.5199,84.6688,21327.0
2024-09-30 12:20:00,85.3,85.41,85.29,85.3,26022.0,84.639,84.7481,84.6291,84.639,26022.0
2024-09-30 12:30:00,85.26,85.31,85.19,85.25,16070.0,84.5993,84.6489,84.5298,84.5894,16070.0
2024-09-30 12:40:00,85.22,85.22,85.12,85.16,11135.0,84.5596,84.5596,84.4604,84.5001,11135.0
2024-09-30 12:50:00,85.18,85.23,85.13,85.13,11580.0,84.5199,84.5695,84.4703,84.4703,11580.0
2024-09-30 13:00:00,85.1,85.11,85.02,85.03,30050.0,84.4405,84.4505,84.3612,84.3711,30050.0
2024-09-30 13:10:00,85.01,85.08,84.84,85.0,97418.0,84.3512,84.4207,84.1826,84.3413,97418.0
2024-09-30 13:20:00,85.0,85.1,84.9,84.9,20725.0,84.3413,84.4405,84.2421,84.2421,20725.0
2024-09-30 13:30:00,84.89,85.0,84.88,84.97,23593.0,84.2322,84.3413,84.2222,84.3115,23593.0
2024-09-30 13:40:00,84.95,85.01,84.93,85.0,10788.0,84.2917,84.3512,84.2719,84.3413,10788.0
2024-09-30 13:50:00,85.02,85.19,84.9,85.16,55121.0,84.3612,84.5298,84.2421,84.5001,55121.0
2024-09-30 14:00:00,85.12,85.14,84.84,84.99,25464.0,84.4604,84.4802,84.1826,84.3314,25464.0
2024-09-30 14:10:00,84.91,84.94,84.16,84.19,110439.0,84.252,84.2818,83.5078,83.5376,110439.0
2024-09-30 14:20:00,84.15,84.2,83.58,84.12,240365.0,83.4979,83.5475,82.9323,83.4681,240365.0
2024-09-30 14:30:00,84.1,84.69,83.86,84.61,111874.0,83.4483,84.0337,83.2101,83.9543,111874.0
2024-09-30 14:40:00,84.64,84.92,84.6,84.75,120989.0,83.9841,84.2619,83.9444,84.0933,120989.0
2024-09-30 14:50:00,84.78,84.95,84.66,84.67,48248.0,84.123,84.2917,84.0039,84.0139,48248.0
2024-09-30 15:00:00,84.65,84.72,84.41,84.63,64631.0,83.994,84.0635,83.7559,83.9742,64631.0
2024-09-30 15:10:00,84.64,84.87,84.45,84.82,44766.0,83.9841,84.2123,83.7956,84.1627,44766.0
2024-09-30 15:20:00,84.84,84.86,84.7,84.79,49866.0,84.1826,84.2024,84.0436,84.1329,49866.0
2024-09-30 15:30:00,84.79,85.15,84.79,85.12,76835.0,84.1329,84.4902,84.1329,84.4604,76835.0
2024-09-30 15:40:00,85.12,85.66,85.04,85.5,150359.0,84.4604,84.9962,84.381,84.8374,150359.0
2024-09-30 15:50:00,85.52,86.37,85.48,86.26,444374.0,84.8573,85.7007,84.8176,85.5915,444374.0
2024-10-01 09:30:00,85.91,85.93,84.26,84.56,416868.0,85.2443,85.2641,83.607,83.9047,416868.0
2024-10-01 09:40:00,84.49,84.69,83.91,84.05,264114.0,83.8353,84.0337,83.2598,83.3987,264114.0
2024-10-01 09:50:00,84.04,84.23,83.7,84.19,268088.0,83.3888,83.5773,83.0514,83.5376,268088.0
2024-10-01 10:00:00,84.13,84.5,83.4,83.41,253868.0,83.4781,83.8452,82.7537,82.7636,253868.0
2024-10-01 10:10:00,83.4,83.6,83.05,83.1,349050.0,82.7537,82.9522,82.4064,82.456,349050.0
2024-10-01 10:20:00,83.14,83.86,82.93,83.23,201155.0,82.4957,83.2101,82.2874,82.585,201155.0
2024-10-01 10:30:00,83.25,83.64,82.86,83.55,197258.0,82.6049,82.9919,82.2179,82.9025,197258.0
2024-10-01 10:40:00,83.53,83.84,83.37,83.44,113098.0,82.8827,83.1903,82.7239,82.7934,113098.0
2024-10-01 10:50:00,83.44,83.57,83.2,83.47,73472.0,82.7934,82.9224,82.5553,82.8232,73472.0
2024-10-01 11:00:00,83.5,83.52,82.66,82.69,176211.0,82.8529,82.8728,82.0194,82.0492,176211.0
2024-10-01 11:10:00,82.75,82.83,82.58,82.81,177383.0,82.1087,82.1881,81.9401,82.1683,177383.0
2024-10-01 11:20:00,82.8,83.49,82.78,83.43,89013.0,82.1584,82.843,82.1385,82.7835,89013.0
2024-10-01 11:30:00,83.43,83.86,83.33,83.86,131455.0,82.7835,83.2101,82.6843,83.2101,131455.0
2024-10-01 11:40:00,83.88,84.12,83.62,83.8,102857.0,83.23,83.4681,82.972,83.1506,102857.0
2024-10-01 11:50:00,83.84,83.95,83.69,83.71,55054.0,83.1903,83.2994,83.0415,83.0613,55054.0
2024-10-01 12:00:00,83.62,84.09,83.52,83.97,87645.0,82.972,83.4384,82.8728,83.3193,87645.0
2024-10-01 12:10:00,84.01,84.18,83.75,83.84,40129.0,83.359,83.5277,83.101,83.1903,40129.0
2024-10-01 12:20:00,83.88,84.0,83.56,83.84,89994.0,83.23,83.3491,82.9125,83.1903,89994.0
2024-10-01 12:30:00,83.8,83.87,83.2,83.39,151337.0,83.1506,83.2201,82.5553,82.7438,151337.0
2024-10-01 12:40:00,83.44,83.6,82.85,83.09,131327.0,82.7934,82.9522,82.208,82.4461,131327.0
2024-10-01 12:50:00,83.09,83.89,83.09,83.65,103638.0,82.4461,83.2399,82.4461,83.0018,103638.0
2024-10-01 13:00:00,83.57,83.66,83.05,83.14,112182.0,82.9224,83.0117,82.4064,82.4957,112182.0
2024-10-01 13:10:00,83.24,83.31,82.78,82.84,84786.0,82.595,82.6644,82.1385,82.1981,84786.0
2024-10-01 13:20:00,82.88,83.04,82.7,82.77,103134.0,82.2377,82.3965,82.0591,82.1286,103134.0
2024-10-01 13:30:00,82.75,83.41,82.7,83.22,163565.0,82.1087,82.7636,82.0591,82.5751,163565.0
2024-10-01 13:40:00,83.11,83.65,83.08,83.45,60372.0,82.466,83.0018,82.4362,82.8033,60372.0
2024-10-01 13:50:00,83.41,84.09,83.39,84.09,98871.0,82.7636,83.4384,82.7438,83.4384,98871.0
2024-10-01 14:00:00,84.13,84.39,84.11,84.32,180758.0,83.4781,83.736,83.4582,83.6666,180758.0
2024-10-01 14:10:00,84.32,84.69,84.25,84.49,101017.0,83.6666,84.0337,83.5971,83.8353,101017.0
2024-10-01 14:20:00,84.53,84.63,84.4,84.57,78757.0,83.875,83.9742,83.746,83.9146,78757.0
2024-10-01 14:30:00,84.58,84.78,84.41,84.58,70094.0,83.9246,84.123,83.7559,83.9246,70094.0
2024-10-01 14:40:00,84.61,84.66,84.44,84.49,63749.0,83.9543,84.0039,83.7857,83.8353,63749.0
2024-10-01 14:50:00,84.52,84.67,84.33,84.58,71136.0,83.865,84.0139,83.6765,83.9246,71136.0
2024-10-01 15:00:00,84.56,84.57,84.36,84.53,44925.0,83.9047,83.9146,83.7063,83.875,44925.0
2024-10-01 15:10:00,84.55,84.55,84.19,84.35,63253.0,83.8948,83.8948,83.5376,83.6963,63253.0
2024-10-01 15:20:00,84.37,84.58,84.37,84.53,69495.0,83.7162,83.9246,83.7162,83.875,69495.0
2024-10-01 15:30:00,84.45,84.45,83.89,84.11,85179.0,83.7956,83.7956,83.2399,83.4582,85179.0
2024-10-01 15:40:00,84.11,84.25,83.88,83.92,90319.0,83.4582,83.5971,83.23,83.2697,90319.0
2024-10-01 15:50:00,83.93,84.02,83.68,83.8,160958.0,83.2796,83.3689,83.0315,83.1506,160958.0
2024-10-02 09:30:00,83.33,83.34,82.49,82.61,269784.0,82.6843,82.6942,81.8508,81.9698,269784.0
2024-10-02 09:40:00,82.65,83.19,82.25,83.11,266815.0,82.0095,82.5453,81.6126,82.466,266815.0
2024-10-02 09:50:00,83.11,83.25,82.98,83.05,213885.0,82.466,82.6049,82.337,82.4064,213885.0
2024-10-02 10:00:00,83.05,83.59,82.97,83.28,150274.0,82.4064,82.9422,82.327,82.6346,150274.0
2024-10-02 10:10:00,83.27,83.71,83.27,83.64,60408.0,82.6247,83.0613,82.6247,82.9919,60408.0
2024-10-02 10:20:00,83.67,83.84,83.17,83.63,99942.0,83.0216,83.1903,82.5255,82.9819,99942.0
2024-10-02 10:30:00,83.58,83.87,83.47,83.69,73479.0,82.9323,83.2201,82.8232,83.0415,73479.0
2024-10-02 10:40:00,83.68,84.16,83.68,84.16,100511.0,83.0315,83.5078,83.0315,83.5078,100511.0
2024-10-02 10:50:00,84.2,84.2,83.54,83.61,93425.0,83.5475,83.5475,82.8926,82.9621,93425.0
2024-10-02 11:00:00,83.56,83.97,83.5,83.81,83346.0,82.9125,83.3193,82.8529,83.1605,83346.0
2024-10-02 11:10:00,83.85,84.28,83.74,84.22,56733.0,83.2002,83.6269,83.0911,83.5674,56733.0
2024-10-02 11:20:00,84.21,84.21,83.85,84.13,63250.0,83.5574,83.5574,83.2002,83.4781,63250.0
2024-10-02 11:30:00,84.17,84.26,84.05,84.21,40663.0,83.5177,83.607,83.3987,83.5574,40663.0
2024-10-02 11:40:00,84.16,84.3,84.13,84.23,52226.0,83.5078,83.6467,83.4781,83.5773,52226.0
2024-10-02 11:50:00,84.25,84.27,83.98,84.12,48207.0,83.5971,83.617,83.3292,83.4681,48207.0
2024-10-02 12:00:00,84.11,84.25,84.08,84.14,17289.0,83.4582,83.5971,83.4284,83.488,17289.0
2024-10-02 12:10:00,84.17,84.24,83.89,83.92,32258.0,83.5177,83.5872,83.2399,83.2697,32258.0
2024-10-02 12:20:00,83.9,84.23,83.84,84.13,32776.0,83.2498,83.5773,83.1903,83.4781,32776.0
2024-10-02 12:30:00,84.1,84.1,83.83,83.91,19597.0,83.4483,83.4483,83.1804,83.2598,19597.0
2024-10-02 12:40:00,83.88,83.91,83.68,83.68,28902.0,83.23,83.2598,83.0315,83.0315,28902.0
2024-10-02 12:50:00,83.69,83.78,83.4,83.41,30141.0,83.0415,83.1308,82.7537,82.7636,30141.0
2024-10-02 13:00:00,83.4,83.57,83.37,83.48,13835.0,82.7537,82.9224,82.7239,82.8331,13835.0
2024-10-02 13:10:00,83.49,83.53,83.33,83.5,36875.0,82.843,82.8827,82.6843,82.8529,36875.0
2024-10-02 13:20:00,83.44,83.76,83.41,83.64,39519.0,82.7934,83.1109,82.7636,82.9919,39519.0
2024-10-02 13:30:00,83.63,83.64,83.27,83.57,83088.0,82.9819,82.9919,82.6247,82.9224,83088.0
2024-10-02 13:40:00,83.62,83.82,83.47,83.79,21238.0,82.972,83.1705,82.8232,83.1407,21238.0
2024-10-02 13:50:00,83.8,83.95,83.78,83.93,41085.0,83.1506,83.2994,83.1308,83.2796,41085.0
2024-10-02 14:00:00,83.92,84.03,83.91,83.97,41331.0,83.2697,83.3788,83.2598,83.3193,41331.0
2024-10-02 14:10:00,83.99,84.0,83.91,83.93,20535.0,83.3391,83.3491,83.2598,83.2796,20535.0
2024-10-02 14:20:00,83.95,83.95,83.34,83.65,70350.0,83.2994,83.2994,82.6942,83.0018,70350.0
2024-10-02 14:30:00,83.66,83.79,83.54,83.71,41776.0,83.0117,83.1407,82.8926,83.0613,41776.0
2024-10-02 14:40:00,83.75,83.89,83.75,83.88,22797.0,83.101,83.2399,83.101,83.23,22797.0
2024-10-02 14:50:00,83.92,83.92,83.77,83.86,17455.0,83.2697,83.2697,83.1208,83.2101,17455.0
2024-10-02 15:00:00,83.84,83.99,83.8,83.97,29054.0,83.1903,83.3391,83.1506,83.3193,29054.0
2024-10-02 15:10:00,84.0,84.02,83.93,84.0,17110.0,83.3491,83.3689,83.2796,83.3491,17110.0
2024-10-02 15:20:00,84.0,84.05,83.91,83.99,23209.0,83.3491,83.3987,83.2598,83.3391,23209.0
2024-10-02 15:30:00,83.98,84.0,83.83,83.91,25225.0,83.3292,83.3491,83.1804,83.2598,25225.0
2024-10-02 15:40:00,83.91,84.1,83.82,84.07,58157.0,83.2598,83.4483,83.1705,83.4185,58157.0
2024-10-02 15:50:00,84.07,84.07,83.77,83.81,140762.0,83.4185,83.4185,83.1208,83.1605,140762.0
2024-10-03 09:30:00,83.17,83.5,83.07,83.11,262670.0,82.5255,82.8529,82.4263,82.466,262670.0
2024-10-03 09:40:00,83.13,83.34,82.97,83.03,100204.0,82.4858,82.6942,82.327,82.3866,100204.0
2024-10-03 09:50:00,83.04,83.56,82.91,83.38,89565.0,82.3965,82.9125,82.2675,82.7339,89565.0
2024-10-03 10:00:00,83.4,84.13,83.36,84.12,191634.0,82.7537,83.4781,82.714,83.4681,191634.0
2024-10-03 10:10:00,84.17,84.23,83.11,83.67,201923.0,83.5177,83.5773,82.466,83.0216,201923.0
2024-10-03 10:20:00,83.62,83.73,82.89,83.07,190019.0,82.972,83.0812,82.2477,82.4263,190019.0
2024-10-03 10:30:00,83.06,83.62,82.78,83.37,158809.0,82.4163,82.972,82.1385,82.7239,158809.0
2024-10-03 10:40:00,83.38,83.53,82.68,83.14,197804.0,82.7339,82.8827,82.0393,82.4957,197804.0
2024-10-03 10:50:00,83.24,83.65,82.81,82.84,107587.0,82.595,83.0018,82.1683,82.1981,107587.0
2024-10-03 11:00:00,82.81,83.18,82.67,83.09,95309.0,82.1683,82.5354,82.0294,82.4461,95309.0
2024-10-03 11:10:00,83.08,83.25,82.84,83.06,26493.0,82.4362,82.6049,82.1981,82.4163,26493.0
2024-10-03 11:20:00,83.05,83.42,82.98,83.23,82033.0,82.4064,82.7736,82.337,82.585,82033.0
2024-10-03 11:30:00,83.19,83.5,83.19,83.41,49141.0,82.5453,82.8529,82.5453,82.7636,49141.0
2024-10-03 11:40:00,83.44,83.78,83.44,83.6,45725.0,82.7934,83.1308,82.7934,82.9522,45725.0
2024-10-03 11:50:00,83.59,83.83,83.59,83.62,41774.0,82.9422,83.1804,82.9422,82.972,41774.0
2024-10-03 12:00:00,83.66,83.78,83.58,83.71,14301.0,83.0117,83.1308,82.9323,83.0613,14301.0
2024-10-03 12:10:00,83.72,83.82,83.7,83.81,15007.0,83.0712,83.1705,83.0514,83.1605,15007.0
2024-10-03 12:20:00,83.79,83.94,83.74,83.77,24624.0,83.1407,83.2895,83.0911,83.1208,24624.0
2024-10-03 12:30:00,83.73,83.73,83.44,83.51,31461.0,83.0812,83.0812,82.7934,82.8629,31461.0
2024-10-03 12:40:00,83.44,83.48,82.66,82.78,133321.0,82.7934,82.8331,82.0194,82.1385,133321.0
2024-10-03 12:50:00,82.76,82.98,82.5,82.72,135444.0,82.1187,82.337,81.8607,82.079,135444.0
2024-10-03 13:00:00,82.69,82.69,82.33,82.57,128383.0,82.0492,82.0492,81.692,81.9301,128383.0
2024-10-03 13:10:00,82.55,82.71,82.46,82.51,60086.0,81.9103,82.0691,81.821,81.8706,60086.0
2024-10-03 13:20:00,82.54,83.18,82.54,82.75,140422.0,81.9004,82.5354,81.9004,82.1087,140422.0
2024-10-03 13:30:00,82.81,83.1,82.81,82.83,44977.0,82.1683,82.456,82.1683,82.1881,44977.0
2024-10-03 13:40:00,82.83,83.01,82.63,82.86,28632.0,82.1881,82.3667,81.9897,82.2179,28632.0
2024-10-03 13:50:00,82.83,83.04,82.79,83.01,20638.0,82.1881,82.3965,82.1484,82.3667,20638.0
2024-10-03 14:00:00,83.02,83.15,82.9,83.09,41608.0,82.3767,82.5056,82.2576,82.4461,41608.0
2024-10-03 14:10:00,83.03,83.14,82.99,83.14,20175.0,82.3866,82.4957,82.3469,82.4957,20175.0
2024-10-03 14:20:00,83.14,83.17,82.76,82.98,43309.0,82.4957,82.5255,82.1187,82.337,43309.0
2024-10-03 14:30:00,82.98,83.02,82.86,83.0,27378.0,82.337,82.3767,82.2179,82.3568,27378.0
2024-10-03 14:40:00,83.04,83.07,82.96,82.99,15251.0,82.3965,82.4263,82.3171,82.3469,15251.0
2024-10-03 14:50:00,83.04,83.1,82.89,82.89,19441.0,82.3965,82.456,82.2477,82.2477,19441.0
2024-10-03 15:00:00,82.88,82.88,82.65,82.75,35642.0,82.2377,82.2377,82.0095,82.1087,35642.0
2024-10-03 15:10:00,82.73,82.79,82.57,82.78,19166.0,82.0889,82.1484,81.9301,82.1385,19166.0
2024-10-03 15:20:00,82.77,82.9,82.7,82.79,47255.0,82.1286,82.2576,82.0591,82.1484,47255.0
2024-10-03 15:30:00,82.78,82.98,82.74,82.94,26388.0,82.1385,82.337,82.0988,82.2973,26388.0
2024-10-03 15:40:00,82.95,83.08,82.76,83.04,67230.0,82.3072,82.4362,82.1187,82.3965,67230.0
2024-10-03 15:50:00,83.04,83.55,82.91,83.33,405560.0,82.3965,82.9025,82.2675,82.6843,405560.0
2024-10-04 09:30:00,85.27,85.4,84.83,85.1,415549.0,84.6092,84.7382,84.1726,84.4405,415549.0
2024-10-04 09:40:00,85.11,85.3,85.05,85.16,105778.0,84.4505,84.639,84.3909,84.5001,105778.0
2024-10-04 09:50:00,85.15,85.17,84.19,84.29,239655.0,84.4902,84.51,83.5376,83.6368,239655.0
2024-10-04 10:00:00,84.25,84.73,83.82,83.94,293960.0,83.5971,84.0734,83.1705,83.2895,293960.0
2024-10-04 10:10:00,83.92,84.7,83.69,84.47,311706.0,83.2697,84.0436,83.0415,83.8154,311706.0
2024-10-04 10:20:00,84.45,84.45,83.52,83.69,170385.0,83.7956,83.7956,82.8728,83.0415,170385.0
2024-10-04 10:30:00,83.66,83.79,83.43,83.55,260203.0,83.0117,83.1407,82.7835,82.9025,260203.0
2024-10-04 10:40:00,83.5,84.02,83.5,83.91,108986.0,82.8529,83.3689,82.8529,83.2598,108986.0
2024-10-04 10:50:00,83.91,84.26,83.91,84.24,55522.0,83.2598,83.607,83.2598,83.5872,55522.0
2024-10-04 11:00:00,84.28,84.56,84.28,84.39,115329.0,83.6269,83.9047,83.6269,83.736,115329.0
2024-10-04 11:10:00,84.39,84.49,83.96,84.17,47542.0,83.736,83.8353,83.3094,83.5177,47542.0
2024-10-04 11:20:00,84.1,84.1,83.5,83.63,101057.0,83.4483,83.4483,82.8529,82.9819,101057.0
2024-10-04 11:30:00,83.67,83.82,83.48,83.82,64694.0,83.0216,83.1705,82.8331,83.1705,64694.0
2024-10-04 11:40:00,83.79,84.09,83.72,83.81,42473.0,83.1407,83.4384,83.0712,83.1605,42473.0
2024-10-04 11:50:00,83.83,84.43,83.83,84.42,103977.0,83.1804,83.7757,83.1804,83.7658,103977.0
2024-10-04 12:00:00,84.44,84.59,84.1,84.11,102134.0,83.7857,83.9345,83.4483,83.4582,102134.0
2024-10-04 12:10:00,84.2,84.3,84.1,84.3,34249.0,83.5475,83.6467,83.4483,83.6467,34249.0
2024-10-04 12:20:00,84.28,84.35,83.99,84.14,28127.0,83.6269,83.6963,83.3391,83.488,28127.0
2024-10-04 12:30:00,84.12,84.82,84.04,84.72,68697.0,83.4681,84.1627,83.3888,84.0635,68697.0
2024-10-04 12:40:00,84.73,84.89,84.59,84.81,84285.0,84.0734,84.2322,83.9345,84.1528,84285.0
2024-10-04 12:50:00,84.79,84.82,84.55,84.67,37562.0,84.1329,84.1627,83.8948,84.0139,37562.0
2024-10-04 13:00:00,84.68,84.71,84.56,84.56,40356.0,84.0238,84.0536,83.9047,83.9047,40356.0
2024-10-04 13:10:00,84.57,84.86,84.56,84.85,36922.0,83.9146,84.2024,83.9047,84.1925,36922.0
2024-10-04 13:20:00,84.87,84.92,84.68,84.7,47792.0,84.2123,84.2619,84.0238,84.0436,47792.0
2024-10-04 13:30:00,84.66,84.85,84.05,84.47,92938.0,84.0039,84.1925,83.3987,83.8154,92938.0
2024-10-04 13:40:00,84.47,84.91,84.44,84.68,27701.0,83.8154,84.252,83.7857,84.0238,27701.0
2024-10-04 13:50:00,84.68,84.69,84.32,84.32,32846.0,84.0238,84.0337,83.6666,83.6666,32846.0
2024-10-04 14:00:00,84.36,84.45,84.27,84.39,72481.0,83.7063,83.7956,83.617,83.736,72481.0
2024-10-04 14:10:00,84.38,84.4,84.12,84.38,50824.0,83.7261,83.746,83.4681,83.7261,50824.0
2024-10-04 14:20:00,84.43,84.61,84.42,84.55,41810.0,83.7757,83.9543,83.7658,83.8948,41810.0
2024-10-04 14:30:00,84.56,84.66,84.48,84.59,27300.0,83.9047,84.0039,83.8253,83.9345,27300.0
2024-10-04 14:40:00,84.58,84.7,84.56,84.7,67549.0,83.9246,84.0436,83.9047,84.0436,67549.0
2024-10-04 14:50:00,84.71,84.92,84.71,84.89,44583.0,84.0536,84.2619,84.0536,84.2322,44583.0
2024-10-04 15:00:00,84.88,84.89,84.75,84.88,36487.0,84.2222,84.2322,84.0933,84.2222,36487.0
2024-10-04 15:10:00,84.88,84.92,84.77,84.92,39417.0,84.2222,84.2619,84.1131,84.2619,39417.0
2024-10-04 15:20:00,84.9,85.2,84.87,85.14,87012.0,84.2421,84.5398,84.2123,84.4802,87012.0
2024-10-04 15:30:00,85.13,85.43,85.07,85.32,67616.0,84.4703,84.768,84.4108,84.6588,67616.0
2024-10-04 15:40:00,85.3,85.46,85.19,85.36,109044.0,84.639,84.7977,84.5298,84.6985,109044.0
2024-10-04 15:50:00,85.36,85.71,85.28,85.52,299115.0,84.6985,85.0458,84.6191,84.8573,299115.0
2024-10-07 09:30:00,84.77,84.91,84.52,84.77,255323.0,84.1131,84.252,83.865,84.1131,255323.0
2024-10-07 09:40:00,84.78,84.87,84.48,84.65,73110.0,84.123,84.2123,83.8253,83.994,73110.0
2024-10-07 09:50:00,84.68,84.75,84.43,84.5,158397.0,84.0238,84.0933,83.7757,83.8452,158397.0
2024-10-07 10:00:00,84.52,84.94,84.49,84.74,146632.0,83.865,84.2818,83.8353,84.0833,146632.0
2024-10-07 10:10:00,84.75,85.06,84.61,84.98,89886.0,84.0933,84.4008,83.9543,84.3215,89886.0
2024-10-07 10:20:00,85.0,85.0,84.75,84.86,125041.0,84.3413,84.3413,84.0933,84.2024,125041.0
2024-10-07 10:30:00,84.87,84.91,84.71,84.76,77496.0,84.2123,84.252,84.0536,84.1032,77496.0
2024-10-07 10:40:00,84.77,84.84,84.61,84.7,53184.0,84.1131,84.1826,83.9543,84.0436,53184.0
2024-10-07 10:50:00,84.72,84.88,84.71,84.78,116628.0,84.0635,84.2222,84.0536,84.123,116628.0
2024-10-07 11:00:00,84.74,84.74,84.47,84.68,163696.0,84.0833,84.0833,83.8154,84.0238,163696.0
2024-10-07 11:10:00,84.68,84.93,84.64,84.93,105237.0,84.0238,84.2719,83.9841,84.2719,105237.0
2024-10-07 11:20:00,84.92,84.97,84.8,84.93,113404.0,84.2619,84.3115,84.1429,84.2719,113404.0
2024-10-07 11:30:00,84.92,84.96,84.77,84.8,44596.0,84.2619,84.3016,84.1131,84.1429,44596.0
2024-10-07 11:40:00,84.85,84.97,84.74,84.78,21005.0,84.1925,84.3115,84.0833,84.123,21005.0
2024-10-07 11:50:00,84.71,84.81,84.66,84.7,38521.0,84.0536,84.1528,84.0039,84.0436,38521.0
2024-10-07 12:00:00,84.67,84.71,84.44,84.46,72861.0,84.0139,84.0536,83.7857,83.8055,72861.0
2024-10-07 12:10:00,84.43,84.7,84.24,84.64,124110.0,83.7757,84.0436,83.5872,83.9841,124110.0
2024-10-07 12:20:00,84.63,84.71,84.61,84.64,57030.0,83.9742,84.0536,83.9543,83.9841,57030.0
2024-10-07 12:30:00,84.59,84.6,84.42,84.5,63078.0,83.9345,83.9444,83.7658,83.8452,63078.0
2024-10-07 12:40:00,84.48,84.49,84.32,84.45,37919.0,83.8253,83.8353,83.6666,83.7956,37919.0
2024-10-07 12:50:00,84.47,84.49,84.38,84.49,16937.0,83.8154,83.8353,83.7261,83.8353,16937.0
2024-10-07 13:00:00,84.46,84.59,84.45,84.51,25531.0,83.8055,83.9345,83.7956,83.8551,25531.0
2024-10-07 13:10:00,84.57,84.64,84.54,84.58,46923.0,83.9146,83.9841,83.8849,83.9246,46923.0
2024-10-07 13:20:00,84.58,84.62,84.35,84.35,44857.0,83.9246,83.9643,83.6963,83.6963,44857.0
2024-10-07 13:30:00,84.35,84.43,84.24,84.32,25489.0,83.6963,83.7757,83.5872,83.6666,25489.0
2024-10-07 13:40:00,84.31,84.36,84.23,84.24,33400.0,83.6567,83.7063,83.5773,83.5872,33400.0
2024-10-07 13:50:00,84.24,84.38,84.11,84.35,64789.0,83.5872,83.7261,83.4582,83.6963,64789.0
2024-10-07 14:00:00,84.37,84.39,83.97,84.02,68912.0,83.7162,83.736,83.3193,83.3689,68912.0
2024-10-07 14:10:00,84.01,84.16,84.0,84.03,73163.0,83.359,83.5078,83.3491,83.3788,73163.0
2024-10-07 14:20:00,84.04,84.08,83.98,83.98,41547.0,83.3888,83.4284,83.3292,83.3292,41547.0
2024-10-07 14:30:00,83.97,83.97,83.24,83.53,393927.0,83.3193,83.3193,82.595,82.8827,393927.0
2024-10-07 14:40:00,83.52,83.72,82.72,82.87,215394.0,82.8728,83.0712,82.079,82.2278,215394.0
2024-10-07 14:50:00,82.81,83.08,82.67,82.75,128478.0,82.1683,82.4362,82.0294,82.1087,128478.0
2024-10-07 15:00:00,82.75,83.31,82.7,83.24,145023.0,82.1087,82.6644,82.0591,82.595,145023.0
2024-10-07 15:10:00,83.25,83.29,83.09,83.23,124952.0,82.6049,82.6446,82.4461,82.585,124952.0
2024-10-07 15:20:00,83.22,83.42,83.18,83.24,83840.0,82.5751,82.7736,82.5354,82.595,83840.0
2024-10-07 15:30:00,83.25,83.31,82.79,83.01,120611.0,82.6049,82.6644,82.1484,82.3667,120611.0
2024-10-07 15:40:00,83.03,83.03,82.74,83.0,108304.0,82.3866,82.3866,82.0988,82.3568,108304.0
2024-10-07 15:50:00,82.98,83.58,82.95,83.2,280552.0,82.337,82.9323,82.3072,82.5553,280552.0
2024-10-08 09:30:00,84.3,84.36,83.96,84.01,250099.0,83.6467,83.7063,83.3094,83.359,250099.0
2024-10-08 09:40:00,83.99,84.21,83.93,84.16,135588.0,83.3391,83.5574,83.2796,83.5078,135588.0
2024-10-08 09:50:00,84.19,84.51,83.99,84.42,119045.0,83.5376,83.8551,83.3391,83.7658,119045.0
2024-10-08 10:00:00,84.49,84.73,84.49,84.6,138966.0,83.8353,84.0734,83.8353,83.9444,138966.0
2024-10-08 10:10:00,84.59,84.62,84.31,84.46,95902.0,83.9345,83.9643,83.6567,83.8055,95902.0
2024-10-08 10:20:00,84.44,84.57,84.37,84.52,51479.0,83.7857,83.9146,83.7162,83.865,51479.0
2024-10-08 10:30:00,84.51,84.66,84.46,84.61,58849.0,83.8551,84.0039,83.8055,83.9543,58849.0
2024-10-08 10:40:00,84.6,85.25,84.58,85.02,342880.0,83.9444,84.5894,83.9246,84.3612,342880.0
2024-10-08 10:50:00,85.02,85.08,84.86,84.93,45896.0,84.3612,84.4207,84.2024,84.2719,45896.0
2024-10-08 11:00:00,84.96,85.06,84.94,84.98,37126.0,84.3016,84.4008,84.2818,84.3215,37126.0
2024-10-08 11:10:00,84.97,84.97,84.73,84.84,42612.0,84.3115,84.3115,84.0734,84.1826,42612.0
2024-10-08 11:20:00,84.88,85.0,84.77,84.98,54458.0,84.2222,84.3413,84.1131,84.3215,54458.0
2024-10-08 11:30:00,85.0,85.04,84.89,84.96,23219.0,84.3413,84.381,84.2322,84.3016,23219.0
2024-10-08 11:40:00,84.97,85.09,84.95,84.97,22259.0,84.3115,84.4306,84.2917,84.3115,22259.0
2024-10-08 11:50:00,85.06,85.16,85.0,85.12,42457.0,84.4008,84.5001,84.3413,84.4604,42457.0
2024-10-08 12:00:00,85.14,85.14,84.76,84.86,41708.0,84.4802,84.4802,84.1032,84.2024,41708.0
2024-10-08 12:10:00,84.89,84.98,84.82,84.94,24951.0,84.2322,84.3215,84.1627,84.2818,24951.0
2024-10-08 12:20:00,84.92,85.06,84.89,85.03,15814.0,84.2619,84.4008,84.2322,84.3711,15814.0
2024-10-08 12:30:00,85.01,85.11,84.98,85.06,18063.0,84.3512,84.4505,84.3215,84.4008,18063.0
2024-10-08 12:40:00,85.06,85.08,84.88,84.9,39887.0,84.4008,84.4207,84.2222,84.2421,39887.0
2024-10-08 12:50:00,84.9,84.99,84.85,84.97,13224.0,84.2421,84.3314,84.1925,84.3115,13224.0
2024-10-08 13:00:00,84.95,85.01,84.38,84.47,54164.0,84.2917,84.3512,83.7261,83.8154,54164.0
2024-10-08 13:10:00,84.42,84.7,84.42,84.57,57943.0,83.7658,84.0436,83.7658,83.9146,57943.0
2024-10-08 13:20:00,84.62,84.75,84.6,84.7,19815.0,83.9643,84.0933,83.9444,84.0436,19815.0
2024-10-08 13:30:00,84.63,84.79,84.62,84.69,14611.0,83.9742,84.1329,83.9643,84.0337,14611.0
2024-10-08 13:40:00,84.71,84.77,84.71,84.72,5840.0,84.0536,84.1131,84.0536,84.0635,5840.0
2024-10-08 13:50:00,84.71,84.91,84.71,84.9,9248.0,84.0536,84.252,84.0536,84.2421,9248.0
2024-10-08 14:00:00,84.93,85.0,84.9,84.94,27726.0,84.2719,84.3413,84.2421,84.2818,27726.0
2024-10-08 14:10:00,84.93,85.01,84.93,84.99,5574.0,84.2719,84.3512,84.2719,84.3314,5574.0
2024-10-08 14:20:00,85.0,85.01,84.92,85.01,18142.0,84.3413,84.3512,84.2619,84.3512,18142.0
2024-10-08 14:30:00,85.0,85.36,84.91,85.27,45299.0,84.3413,84.6985,84.252,84.6092,45299.0
2024-10-08 14:40:00,85.26,85.28,85.14,85.23,23118.0,84.5993,84.6191,84.4802,84.5695,23118.0
2024-10-08 14:50:00,85.24,85.41,85.23,85.35,26116.0,84.5795,84.7481,84.5695,84.6886,26116.0
2024-10-08 15:00:00,85.32,85.33,85.16,85.23,67240.0,84.6588,84.6688,84.5001,84.5695,67240.0
2024-10-08 15:10:00,85.23,85.42,85.22,85.41,22133.0,84.5695,84.7581,84.5596,84.7481,22133.0
2024-10-08 15:20:00,85.35,85.45,85.28,85.38,47169.0,84.6886,84.7878,84.6191,84.7184,47169.0
2024-10-08 15:30:00,85.38,85.75,85.37,85.72,79202.0,84.7184,85.0855,84.7084,85.0557,79202.0
2024-10-08 15:40:00,85.71,85.71,85.56,85.64,66821.0,85.0458,85.0458,84.897,84.9764,66821.0
2024-10-08 15:50:00,85.62,85.78,85.45,85.53,306750.0,84.9565,85.1153,84.7878,84.8672,306750.0
2024-10-09 09:30:00,85.5,85.57,85.24,85.57,196805.0,84.8374,84.9069,84.5795,84.9069,196805.0
2024-10-09 09:40:00,85.54,85.77,85.43,85.62,136650.0,84.8771,85.1053,84.768,84.9565,136650.0
2024-10-09 09:50:00,85.66,85.72,85.55,85.68,86058.0,84.9962,85.0557,84.8871,85.016,86058.0
2024-10-09 10:00:00,85.69,85.87,85.65,85.74,126794.0,85.026,85.2046,84.9863,85.0756,126794.0
2024-10-09 10:10:00,85.79,85.89,85.67,85.78,110326.0,85.1252,85.2244,85.0061,85.1153,110326.0
2024-10-09 10:20:00,85.77,86.07,85.75,85.93,92848.0,85.1053,85.403,85.0855,85.2641,92848.0
2024-10-09 10:30:00,85.9,86.03,85.84,86.02,72491.0,85.2343,85.3633,85.1748,85.3534,72491.0
2024-10-09 10:40:00,86.02,86.05,85.91,86.05,44579.0,85.3534,85.3832,85.2443,85.3832,44579.0
2024-10-09 10:50:00,86.06,86.3,86.03,86.29,69209.0,85.3931,85.6312,85.3633,85.6213,69209.0
2024-10-09 11:00:00,86.32,86.5,86.31,86.44,82587.0,85.6511,85.8297,85.6412,85.7702,82587.0
2024-10-09 11:10:00,86.45,86.59,86.42,86.55,89497.0,85.7801,85.919,85.7503,85.8793,89497.0
2024-10-09 11:20:00,86.58,86.74,86.54,86.64,133703.0,85.9091,86.0678,85.8694,85.9686,133703.0
2024-10-09 11:30:00,86.64,86.93,86.64,86.86,139755.0,85.9686,86.2564,85.9686,86.1869,139755.0
2024-10-09 11:40:00,86.87,87.14,86.87,87.1,120947.0,86.1968,86.4647,86.1968,86.425,120947.0
2024-10-09 11:50:00,87.11,87.25,87.11,87.18,111342.0,86.435,86.5739,86.435,86.5044,111342.0
2024-10-09 12:00:00,87.18,87.18,86.88,87.07,85346.0,86.5044,86.5044,86.2067,86.3953,85346.0
2024-10-09 12:10:00,87.07,87.1,86.74,86.75,55819.0,86.3953,86.425,86.0678,86.0778,55819.0
2024-10-09 12:20:00,86.72,86.98,86.69,86.88,35091.0,86.048,86.306,86.0182,86.2067,35091.0
2024-10-09 12:30:00,86.89,86.92,86.82,86.88,28854.0,86.2167,86.2464,86.1472,86.2067,28854.0
2024-10-09 12:40:00,86.91,86.98,86.83,86.9,18598.0,86.2365,86.306,86.1571,86.2266,18598.0
2024-10-09 12:50:00,86.91,86.91,86.57,86.73,46244.0,86.2365,86.2365,85.8991,86.0579,46244.0
2024-10-09 13:00:00,86.72,86.73,86.62,86.7,14219.0,86.048,86.0579,85.9488,86.0281,14219.0
2024-10-09 13:10:00,86.71,87.02,86.7,86.94,59290.0,86.0381,86.3457,86.0281,86.2663,59290.0
2024-10-09 13:20:00,86.93,87.02,86.93,87.0,12121.0,86.2564,86.3457,86.2564,86.3258,12121.0
2024-10-09 13:30:00,86.97,87.05,86.91,86.95,70556.0,86.296,86.3754,86.2365,86.2762,70556.0
2024-10-09 13:40:00,86.95,86.99,86.88,86.88,16270.0,86.2762,86.3159,86.2067,86.2067,16270.0
2024-10-09 13:50:00,86.88,86.89,86.33,86.67,126546.0,86.2067,86.2167,85.661,85.9984,126546.0
2024-10-09 14:00:00,86.67,86.89,86.6,86.78,47816.0,85.9984,86.2167,85.9289,86.1075,47816.0
2024-10-09 14:10:00,86.77,86.78,86.62,86.65,46502.0,86.0976,86.1075,85.9488,85.9785,46502.0
2024-10-09 14:20:00,86.63,87.01,86.55,86.95,62887.0,85.9587,86.3357,85.8793,86.2762,62887.0
2024-10-09 14:30:00,86.88,86.96,86.76,86.88,51399.0,86.2067,86.2861,86.0877,86.2067,51399.0
2024-10-09 14:40:00,86.88,86.97,86.86,86.95,27130.0,86.2067,86.296,86.1869,86.2762,27130.0
2024-10-09 14:50:00,86.93,86.95,86.79,86.88,20098.0,86.2564,86.2762,86.1174,86.2067,20098.0
2024-10-09 15:00:00,86.87,86.9,86.66,86.81,89973.0,86.1968,86.2266,85.9884,86.1373,89973.0
2024-10-09 15:10:00,86.8,86.99,86.73,86.99,33695.0,86.1274,86.3159,86.0579,86.3159,33695.0
2024-10-09 15:20:00,86.99,87.12,86.99,87.09,31171.0,86.3159,86.4449,86.3159,86.4151,31171.0
2024-10-09 15:30:00,87.1,87.47,87.08,87.29,113034.0,86.425,86.7922,86.4052,86.6136,113034.0
2024-10-09 15:40:00,87.27,87.28,87.16,87.24,57604.0,86.5937,86.6036,86.4846,86.564,57604.0
2024-10-09 15:50:00,87.24,87.54,87.24,87.25,333094.0,86.564,86.8616,86.564,86.5739,333094.0
2024-10-10 09:30:00,86.66,86.73,86.27,86.44,318941.0,85.9884,86.0579,85.6015,85.7702,318941.0
2024-10-10 09:40:00,86.44,86.56,86.1,86.17,123767.0,85.7702,85.8892,85.4328,85.5022,123767.0
2024-10-10 09:50:00,86.13,86.87,86.11,86.47,204490.0,85.4626,86.1968,85.4427,85.7999,204490.0
2024-10-10 10:00:00,86.46,86.85,86.46,86.82,67222.0,85.79,86.177,85.79,86.1472,67222.0
2024-10-10 10:10:00,86.81,87.03,86.75,86.75,97847.0,86.1373,86.3556,86.0778,86.0778,97847.0
2024-10-10 10:20:00,86.78,86.81,86.6,86.72,49151.0,86.1075,86.1373,85.9289,86.048,49151.0
2024-10-10 10:30:00,86.71,86.82,86.52,86.63,40952.0,86.0381,86.1472,85.8495,85.9587,40952.0
2024-10-10 10:40:00,86.61,86.84,86.55,86.66,28812.0,85.9388,86.1671,85.8793,85.9884,28812.0
2024-10-10 10:50:00,86.63,86.75,86.35,86.43,41354.0,85.9587,86.0778,85.6809,85.7602,41354.0
2024-10-10 11:00:00,86.45,86.76,86.35,86.71,47381.0,85.7801,86.0877,85.6809,86.0381,47381.0
2024-10-10 11:10:00,86.75,86.97,86.7,86.87,46323.0,86.0778,86.296,86.0281,86.1968,46323.0
2024-10-10 11:20:00,86.86,86.93,86.77,86.91,24356.0,86.1869,86.2564,86.0976,86.2365,24356.0
2024-10-10 11:30:00,86.88,86.94,86.69,86.94,39752.0,86.2067,86.2663,86.0182,86.2663,39752.0
2024-10-10 11:40:00,86.92,86.98,86.78,86.93,44584.0,86.2464,86.306,86.1075,86.2564,44584.0
2024-10-10 11:50:00,86.92,87.18,86.88,87.16,92558.0,86.2464,86.5044,86.2067,86.4846,92558.0
2024-10-10 12:00:00,87.16,87.3,87.12,87.23,46514.0,86.4846,86.6235,86.4449,86.554,46514.0
2024-10-10 12:10:00,87.3,87.44,87.28,87.41,71610.0,86.6235,86.7624,86.6036,86.7326,71610.0
2024-10-10 12:20:00,87.41,87.43,87.15,87.24,71029.0,86.7326,86.7525,86.4747,86.564,71029.0
2024-10-10 12:30:00,87.24,87.25,87.01,87.19,39184.0,86.564,86.5739,86.3357,86.5143,39184.0
2024-10-10 12:40:00,87.19,87.2,86.65,86.81,136314.0,86.5143,86.5243,85.9785,86.1373,136314.0
2024-10-10 12:50:00,86.76,86.91,86.71,86.82,32029.0,86.0877,86.2365,86.0381,86.1472,32029.0
2024-10-10 13:00:00,86.84,86.88,86.4,86.54,82225.0,86.1671,86.2067,85.7305,85.8694,82225.0
2024-10-10 13:10:00,86.48,86.71,86.46,86.7,42012.0,85.8098,86.0381,85.79,86.0281,42012.0
2024-10-10 13:20:00,86.77,87.01,86.76,86.91,40092.0,86.0976,86.3357,86.0877,86.2365,40092.0
2024-10-10 13:30:00,86.93,87.02,86.89,86.89,36364.0,86.2564,86.3457,86.2167,86.2167,36364.0
2024-10-10 13:40:00,86.91,86.97,86.62,86.64,33303.0,86.2365,86.296,85.9488,85.9686,33303.0
2024-10-10 13:50:00,86.65,86.85,86.2,86.84,118370.0,85.9785,86.177,85.532,86.1671,118370.0
2024-10-10 14:00:00,86.82,86.83,86.52,86.59,31398.0,86.1472,86.1571,85.8495,85.919,31398.0
2024-10-10 14:10:00,86.61,86.67,86.45,86.52,24923.0,85.9388,85.9984,85.7801,85.8495,24923.0
2024-10-10 14:20:00,86.5,86.57,86.43,86.47,10400.0,85.8297,85.8991,85.7602,85.7999,10400.0
2024-10-10 14:30:00,86.43,86.49,86.33,86.39,21130.0,85.7602,85.8198,85.661,85.7205,21130.0
2024-10-10 14:40:00,86.41,86.46,86.05,86.39,58211.0,85.7404,85.79,85.3832,85.7205,58211.0
2024-10-10 14:50:00,86.36,86.47,86.27,86.43,25241.0,85.6908,85.7999,85.6015,85.7602,25241.0
2024-10-10 15:00:00,86.42,86.45,86.21,86.27,50098.0,85.7503,85.7801,85.5419,85.6015,50098.0
2024-10-10 15:10:00,86.28,86.42,86.23,86.4,21532.0,85.6114,85.7503,85.5618,85.7305,21532.0
2024-10-10 15:20:00,86.4,86.51,86.38,86.45,52021.0,85.7305,85.8396,85.7106,85.7801,52021.0
2024-10-10 15:30:00,86.45,86.55,86.4,86.55,67446.0,85.7801,85.8793,85.7305,85.8793,67446.0
2024-10-10 15:40:00,86.55,86.69,86.47,86.66,32961.0,85.8793,86.0182,85.7999,85.9884,32961.0
2024-10-10 15:50:00,86.67,86.98,86.66,86.78,286399.0,85.9984,86.306,85.9884,86.1075,286399.0
2024-10-11 09:30:00,86.65,87.16,86.6,86.91,189110.0,85.9785,86.4846,85.9289,86.2365,189110.0
2024-10-11 09:40:00,86.9,87.17,86.85,87.04,85153.0,86.2266,86.4945,86.177,86.3655,85153.0
2024-10-11 09:50:00,87.06,87.31,87.06,87.24,91876.0,86.3853,86.6334,86.3853,86.564,91876.0
2024-10-11 10:00:00,87.23,87.85,87.08,87.84,144887.0,86.554,87.1692,86.4052,87.1593,144887.0
2024-10-11 10:10:00,87.86,88.23,87.81,88.18,173248.0,87.1792,87.5463,87.1295,87.4967,173248.0
2024-10-11 10:20:00,88.22,88.47,88.02,88.32,179523.0,87.5364,87.7844,87.3379,87.6356,179523.0
2024-10-11 10:30:00,88.3,88.44,88.2,88.34,97743.0,87.6157,87.7547,87.5165,87.6554,97743.0
2024-10-11 10:40:00,88.36,88.38,87.91,88.08,80134.0,87.6753,87.6951,87.2288,87.3974,80134.0
2024-10-11 10:50:00,88.07,88.19,87.86,88.02,64205.0,87.3875,87.5066,87.1792,87.3379,64205.0
2024-10-11 11:00:00,87.98,88.32,87.98,88.19,70698.0,87.2982,87.6356,87.2982,87.5066,70698.0
2024-10-11 11:10:00,88.26,88.27,88.08,88.09,56228.0,87.5761,87.586,87.3974,87.4074,56228.0
2024-10-11 11:20:00,88.0,88.1,87.98,88.06,45305.0,87.3181,87.4173,87.2982,87.3776,45305.0
2024-10-11 11:30:00,88.04,88.24,88.04,88.19,43061.0,87.3578,87.5562,87.3578,87.5066,43061.0
2024-10-11 11:40:00,88.19,88.25,88.06,88.13,22430.0,87.5066,87.5661,87.3776,87.4471,22430.0
2024-10-11 11:50:00,88.14,88.27,88.1,88.27,34282.0,87.457,87.586,87.4173,87.586,34282.0
2024-10-11 12:00:00,88.26,88.26,88.08,88.08,35294.0,87.5761,87.5761,87.3974,87.3974,35294.0
2024-10-11 12:10:00,88.08,88.1,87.92,87.93,32068.0,87.3974,87.4173,87.2387,87.2486,32068.0
2024-10-11 12:20:00,87.92,87.95,87.72,87.87,28455.0,87.2387,87.2685,87.0402,87.1891,28455.0
2024-10-11 12:30:00,87.85,87.95,87.78,87.81,19870.0,87.1692,87.2685,87.0998,87.1295,19870.0
2024-10-11 12:40:00,87.8,87.85,87.61,87.69,94721.0,87.1196,87.1692,86.9311,87.0105,94721.0
2024-10-11 12:50:00,87.7,87.91,87.56,87.91,38098.0,87.0204,87.2288,86.8815,87.2288,38098.0
2024-10-11 13:00:00,87.94,88.0,87.77,87.81,28581.0,87.2585,87.3181,87.0898,87.1295,28581.0
2024-10-11 13:10:00,87.85,87.85,87.73,87.75,10694.0,87.1692,87.1692,87.0502,87.07,10694.0
2024-10-11 13:20:00,87.8,87.92,87.79,87.91,14951.0,87.1196,87.2387,87.1097,87.2288,14951.0
2024-10-11 13:30:00,87.95,88.0,87.82,87.93,25815.0,87.2685,87.3181,87.1395,87.2486,25815.0
2024-10-11 13:40:00,87.98,88.11,87.98,88.08,22063.0,87.2982,87.4272,87.2982,87.3974,22063.0
2024-10-11 13:50:00,88.08,88.14,87.94,88.05,35490.0,87.3974,87.457,87.2585,87.3677,35490.0
2024-10-11 14:00:00,88.02,88.16,87.98,88.16,13476.0,87.3379,87.4768,87.2982,87.4768,13476.0
2024-10-11 14:10:00,88.17,88.38,88.16,88.32,77128.0,87.4867,87.6951,87.4768,87.6356,77128.0
2024-10-11 14:20:00,88.33,88.34,88.18,88.18,23503.0,87.6455,87.6554,87.4967,87.4967,23503.0
2024-10-11 14:30:00,88.2,88.26,87.89,88.05,44556.0,87.5165,87.5761,87.2089,87.3677,44556.0
2024-10-11 14:40:00,88.05,88.24,87.99,88.2,26776.0,87.3677,87.5562,87.3081,87.5165,26776.0
2024-10-11 14:50:00,88.17,88.3,88.15,88.29,30075.0,87.4867,87.6157,87.4669,87.6058,30075.0
2024-10-11 15:00:00,88.28,88.55,88.24,88.42,123231.0,87.5959,87.8638,87.5562,87.7348,123231.0
2024-10-11 15:10:00,88.41,88.57,88.4,88.47,55843.0,87.7249,87.8836,87.715,87.7844,55843.0
2024-10-11 15:20:00,88.5,88.52,88.42,88.46,30624.0,87.8142,87.834,87.7348,87.7745,30624.0
2024-10-11 15:30:00,88.45,88.57,88.37,88.45,65478.0,87.7646,87.8836,87.6852,87.7646,65478.0
2024-10-11 15:40:00,88.45,88.5,88.31,88.4,52222.0,87.7646,87.8142,87.6257,87.715,52222.0
2024-10-11 15:50:00,88.46,88.47,88.18,88.2,178256.0,87.7745,87.7844,87.4967,87.5165,178256.0
2024-10-14 09:30:00,88.99,89.38,88.83,89.27,239127.0,88.3004,88.6874,88.1416,88.5782,239127.0
2024-10-14 09:40:00,89.29,89.79,89.2,89.76,121747.0,88.5981,89.0942,88.5088,89.0644,121747.0
2024-10-14 09:50:00,89.79,89.94,89.64,89.93,107098.0,89.0942,89.243,88.9454,89.2331,107098.0
2024-10-14 10:00:00,89.99,90.03,89.7,89.77,96651.0,89.2926,89.3323,89.0049,89.0743,96651.0
2024-10-14 10:10:00,89.79,89.82,89.63,89.7,53339.0,89.0942,89.124,88.9354,89.0049,53339.0
2024-10-14 10:20:00,89.7,90.08,89.7,90.01,83945.0,89.0049,89.3819,89.0049,89.3125,83945.0
2024-10-14 10:30:00,90.0,90.15,89.99,90.12,110256.0,89.3026,89.4514,89.2926,89.4216,110256.0
2024-10-14 10:40:00,90.1,90.16,89.91,89.93,87294.0,89.4018,89.4613,89.2133,89.2331,87294.0
2024-10-14 10:50:00,89.94,89.99,89.66,89.74,159635.0,89.243,89.2926,88.9652,89.0446,159635.0
2024-10-14 11:00:00,89.72,89.76,89.49,89.76,136543.0,89.0247,89.0644,88.7965,89.0644,136543.0
2024-10-14 11:10:00,89.76,89.95,89.76,89.9,55314.0,89.0644,89.253,89.0644,89.2033,55314.0
2024-10-14 11:20:00,89.92,89.97,89.64,89.71,71188.0,89.2232,89.2728,88.9454,89.0148,71188.0
2024-10-14 11:30:00,89.7,89.87,89.6,89.82,54970.0,89.0049,89.1736,88.9057,89.124,54970.0
2024-10-14 11:40:00,89.81,89.91,89.72,89.84,46056.0,89.114,89.2133,89.0247,89.1438,46056.0
2024-10-14 11:50:00,89.87,90.0,89.87,90.0,27843.0,89.1736,89.3026,89.1736,89.3026,27843.0
2024-10-14 12:00:00,90.0,90.13,89.99,90.09,40308.0,89.3026,89.4316,89.2926,89.3919,40308.0
2024-10-14 12:10:00,90.09,90.1,89.99,90.06,28436.0,89.3919,89.4018,89.2926,89.3621,28436.0
2024-10-14 12:20:00,90.06,90.21,90.06,90.12,53811.0,89.3621,89.5109,89.3621,89.4216,53811.0
2024-10-14 12:30:00,90.14,90.23,90.13,90.22,32003.0,89.4415,89.5308,89.4316,89.5209,32003.0
2024-10-14 12:40:00,90.24,90.24,90.13,90.16,18979.0,89.5407,89.5407,89.4316,89.4613,18979.0
2024-10-14 12:50:00,90.17,90.23,90.12,90.18,19219.0,89.4712,89.5308,89.4216,89.4812,19219.0
2024-10-14 13:00:00,90.15,90.32,90.14,90.16,26134.0,89.4514,89.6201,89.4415,89.4613,26134.0
2024-10-14 13:10:00,90.17,90.18,90.09,90.13,21427.0,89.4712,89.4812,89.3919,89.4316,21427.0
2024-10-14 13:20:00,90.12,90.16,90.1,90.15,12241.0,89.4216,89.4613,89.4018,89.4514,12241.0
2024-10-14 13:30:00,90.13,90.15,90.04,90.14,28482.0,89.4316,89.4514,89.3423,89.4415,28482.0
2024-10-14 13:40:00,90.13,90.15,90.1,90.13,12917.0,89.4316,89.4514,89.4018,89.4316,12917.0
2024-10-14 13:50:00,90.16,90.16,90.07,90.09,17581.0,89.4613,89.4613,89.372,89.3919,17581.0
2024-10-14 14:00:00,90.08,90.3,89.94,90.2,80371.0,89.3819,89.6002,89.243,89.501,80371.0
2024-10-14 14:10:00,90.2,90.29,90.16,90.28,26260.0,89.501,89.5903,89.4613,89.5804,26260.0
2024-10-14 14:20:00,90.29,90.34,90.27,90.27,33159.0,89.5903,89.6399,89.5705,89.5705,33159.0
2024-10-14 14:30:00,90.27,90.44,90.27,90.43,40553.0,89.5705,89.7392,89.5705,89.7292,40553.0
2024-10-14 14:40:00,90.44,90.54,90.41,90.44,52896.0,89.7392,89.8384,89.7094,89.7392,52896.0
2024-10-14 14:50:00,90.44,90.45,90.36,90.38,14867.0,89.7392,89.7491,89.6598,89.6796,14867.0
2024-10-14 15:00:00,90.37,90.44,90.26,90.41,52585.0,89.6697,89.7392,89.5606,89.7094,52585.0
2024-10-14 15:10:00,90.42,90.49,90.38,90.44,20717.0,89.7193,89.7888,89.6796,89.7392,20717.0
2024-10-14 15:20:00,90.42,90.5,90.42,90.49,22853.0,89.7193,89.7987,89.7193,89.7888,22853.0
2024-10-14 15:30:00,90.49,90.61,90.43,90.5,99851.0,89.7888,89.9078,89.7292,89.7987,99851.0
2024-10-14 15:40:00,90.52,90.82,90.52,90.77,85538.0,89.8185,90.1162,89.8185,90.0666,85538.0
2024-10-14 15:50:00,90.75,90.76,90.29,90.39,284985.0,90.0468,90.0567,89.5903,89.6895,284985.0
2024-10-15 09:30:00,90.5,90.65,90.39,90.42,422147.0,89.7987,89.9475,89.6895,89.7193,422147.0
2024-10-15 09:40:00,90.42,90.57,90.38,90.52,176329.0,89.7193,89.8681,89.6796,89.8185,176329.0
2024-10-15 09:50:00,90.52,90.61,90.29,90.3,159764.0,89.8185,89.9078,89.5903,89.6002,159764.0
2024-10-15 10:00:00,90.34,90.52,90.31,90.31,64975.0,89.6399,89.8185,89.6102,89.6102,64975.0
2024-10-15 10:10:00,90.32,90.33,90.12,90.31,93575.0,89.6201,89.63,89.4216,89.6102,93575.0
2024-10-15 10:20:00,90.3,90.31,89.85,89.9,142025.0,89.6002,89.6102,89.1537,89.2033,142025.0
2024-10-15 10:30:00,89.84,89.89,89.14,89.2,295622.0,89.1438,89.1934,88.4492,88.5088,295622.0
2024-10-15 10:40:00,89.2,89.43,88.97,89.33,191259.0,88.5088,88.737,88.2805,88.6378,191259.0
2024-10-15 10:50:00,89.34,89.67,89.26,89.29,86341.0,88.6477,88.9751,88.5683,88.5981,86341.0
2024-10-15 11:00:00,89.26,89.52,89.21,89.28,116230.0,88.5683,88.8263,88.5187,88.5881,116230.0
2024-10-15 11:10:00,89.27,89.64,89.22,89.52,83015.0,88.5782,88.9454,88.5286,88.8263,83015.0
2024-10-15 11:20:00,89.55,89.59,89.4,89.46,31241.0,88.8561,88.8957,88.7072,88.7668,31241.0
2024-10-15 11:30:00,89.45,89.6,89.4,89.42,32832.0,88.7568,88.9057,88.7072,88.7271,32832.0
2024-10-15 11:40:00,89.37,89.55,89.14,89.18,71378.0,88.6774,88.8561,88.4492,88.4889,71378.0
2024-10-15 11:50:00,89.22,89.32,88.97,89.02,74953.0,88.5286,88.6278,88.2805,88.3302,74953.0
2024-10-15 12:00:00,89.08,89.34,89.0,89.33,45321.0,88.3897,88.6477,88.3103,88.6378,45321.0
2024-10-15 12:10:00,89.34,89.43,89.19,89.43,53330.0,88.6477,88.737,88.4988,88.737,53330.0
2024-10-15 12:20:00,89.43,89.43,89.24,89.31,27313.0,88.737,88.737,88.5485,88.6179,27313.0
2024-10-15 12:30:00,89.38,89.55,89.32,89.44,36232.0,88.6874,88.8561,88.6278,88.7469,36232.0
2024-10-15 12:40:00,89.45,89.45,89.19,89.23,31580.0,88.7568,88.7568,88.4988,88.5385,31580.0
2024-10-15 12:50:00,89.23,89.26,89.14,89.18,19970.0,88.5385,88.5683,88.4492,88.4889,19970.0
2024-10-15 13:00:00,89.2,89.28,89.09,89.09,17273.0,88.5088,88.5881,88.3996,88.3996,17273.0
2024-10-15 13:10:00,89.06,89.13,88.87,88.99,157918.0,88.3699,88.4393,88.1813,88.3004,157918.0
2024-10-15 13:20:00,89.0,89.05,88.76,88.89,41000.0,88.3103,88.3599,88.0722,88.2012,41000.0
2024-10-15 13:30:00,88.82,89.04,88.8,89.03,24441.0,88.1317,88.35,88.1119,88.3401,24441.0
2024-10-15 13:40:00,89.02,89.18,89.02,89.05,29097.0,88.3302,88.4889,88.3302,88.3599,29097.0
2024-10-15 13:50:00,89.11,89.12,88.78,88.84,41138.0,88.4195,88.4294,88.092,88.1516,41138.0
2024-10-15 14:00:00,88.83,89.03,88.73,88.81,48092.0,88.1416,88.3401,88.0424,88.1218,48092.0
2024-10-15 14:10:00,88.82,88.82,88.57,88.58,63694.0,88.1317,88.1317,87.8836,87.8936,63694.0
2024-10-15 14:20:00,88.57,88.85,88.55,88.65,84699.0,87.8836,88.1615,87.8638,87.963,84699.0
2024-10-15 14:30:00,88.63,88.74,88.49,88.62,52949.0,87.9432,88.0523,87.8043,87.9333,52949.0
2024-10-15 14:40:00,88.62,88.64,88.47,88.5,44263.0,87.9333,87.9531,87.7844,87.8142,44263.0
2024-10-15 14:50:00,88.49,88.59,88.39,88.42,54425.0,87.8043,87.9035,87.705,87.7348,54425.0
2024-10-15 15:00:00,88.44,88.48,87.86,88.01,374433.0,87.7547,87.7943,87.1792,87.328,374433.0
2024-10-15 15:10:00,88.02,88.13,87.93,88.03,121758.0,87.3379,87.4471,87.2486,87.3478,121758.0
2024-10-15 15:20:00,88.06,88.33,88.03,88.05,93090.0,87.3776,87.6455,87.3478,87.3677,93090.0
2024-10-15 15:30:00,88.07,88.14,87.71,87.95,72234.0,87.3875,87.457,87.0303,87.2685,72234.0
2024-10-15 15:40:00,88.02,88.22,87.94,88.15,92278.0,87.3379,87.5364,87.2585,87.4669,92278.0
2024-10-15 15:50:00,88.19,88.48,87.97,88.28,281441.0,87.5066,87.7943,87.2883,87.5959,281441.0
2024-10-16 09:30:00,88.24,88.34,87.93,87.93,290038.0,87.5562,87.6554,87.2486,87.2486,290038.0
2024-10-16 09:40:00,87.95,88.1,87.89,88.02,78673.0,87.2685,87.4173,87.2089,87.3379,78673.0
2024-10-16 09:50:00,87.98,88.01,87.88,87.95,52657.0,87.2982,87.328,87.199,87.2685,52657.0
2024-10-16 10:00:00,87.95,88.52,87.93,88.51,104647.0,87.2685,87.834,87.2486,87.8241,104647.0
2024-10-16 10:10:00,88.51,88.55,88.4,88.46,89807.0,87.8241,87.8638,87.715,87.7745,89807.0
2024-10-16 10:20:00,88.47,88.87,88.46,88.73,89768.0,87.7844,88.1813,87.7745,88.0424,89768.0
2024-10-16 10:30:00,88.72,88.8,88.36,88.38,87793.0,88.0325,88.1119,87.6753,87.6951,87793.0
2024-10-16 10:40:00,88.42,88.44,88.12,88.28,64167.0,87.7348,87.7547,87.4371,87.5959,64167.0
2024-10-16 10:50:00,88.3,88.53,88.3,88.37,38288.0,87.6157,87.844,87.6157,87.6852,38288.0
2024-10-16 11:00:00,88.42,88.46,88.24,88.35,17887.0,87.7348,87.7745,87.5562,87.6654,17887.0
2024-10-16 11:10:00,88.36,88.65,88.36,88.56,31280.0,87.6753,87.963,87.6753,87.8737,31280.0
2024-10-16 11:20:00,88.58,88.67,88.47,88.63,42552.0,87.8936,87.9829,87.7844,87.9432,42552.0
2024-10-16 11:30:00,88.61,88.73,88.51,88.64,54421.0,87.9233,88.0424,87.8241,87.9531,54421.0
2024-10-16 11:40:00,88.65,88.74,88.43,88.47,104449.0,87.963,88.0523,87.7447,87.7844,104449.0
2024-10-16 11:50:00,88.5,88.51,88.37,88.42,29506.0,87.8142,87.8241,87.6852,87.7348,29506.0
2024-10-16 12:00:00,88.47,88.71,88.45,88.71,21675.0,87.7844,88.0226,87.7646,88.0226,21675.0
2024-10-16 12:10:00,88.7,88.72,88.57,88.65,11238.0,88.0126,88.0325,87.8836,87.963,11238.0
2024-10-16 12:20:00,88.63,88.77,88.63,88.73,15223.0,87.9432,88.0821,87.9432,88.0424,15223.0
2024-10-16 12:30:00,88.73,88.83,88.68,88.76,16129.0,88.0424,88.1416,87.9928,88.0722,16129.0
2024-10-16 12:40:00,88.78,88.82,88.72,88.73,42831.0,88.092,88.1317,88.0325,88.0424,42831.0
2024-10-16 12:50:00,88.71,88.99,88.71,88.98,41226.0,88.0226,88.3004,88.0226,88.2905,41226.0
2024-10-16 13:00:00,89.0,89.08,88.89,88.92,58611.0,88.3103,88.3897,88.2012,88.2309,58611.0
2024-10-16 13:10:00,88.96,89.02,88.77,88.82,22360.0,88.2706,88.3302,88.0821,88.1317,22360.0
2024-10-16 13:20:00,88.83,88.98,88.8,88.87,24060.0,88.1416,88.2905,88.1119,88.1813,24060.0
2024-10-16 13:30:00,88.87,88.95,88.87,88.88,32801.0,88.1813,88.2607,88.1813,88.1912,32801.0
2024-10-16 13:40:00,88.89,89.1,88.88,89.04,38656.0,88.2012,88.4095,88.1912,88.35,38656.0
2024-10-16 13:50:00,89.03,89.12,88.97,89.1,26469.0,88.3401,88.4294,88.2805,88.4095,26469.0
2024-10-16 14:00:00,89.08,89.15,89.02,89.1,22655.0,88.3897,88.4592,88.3302,88.4095,22655.0
2024-10-16 14:10:00,89.11,89.24,89.11,89.23,29572.0,88.4195,88.5485,88.4195,88.5385,29572.0
2024-10-16 14:20:00,89.2,89.6,89.2,89.54,128943.0,88.5088,88.9057,88.5088,88.8461,128943.0
2024-10-16 14:30:00,89.54,89.62,89.39,89.43,64588.0,88.8461,88.9255,88.6973,88.737,64588.0
2024-10-16 14:40:00,89.43,89.54,89.37,89.5,15938.0,88.737,88.8461,88.6774,88.8064,15938.0
2024-10-16 14:50:00,89.45,89.51,89.4,89.44,58099.0,88.7568,88.8164,88.7072,88.7469,58099.0
2024-10-16 15:00:00,89.44,89.46,89.32,89.46,88395.0,88.7469,88.7668,88.6278,88.7668,88395.0
2024-10-16 15:10:00,89.5,89.54,89.45,89.51,22715.0,88.8064,88.8461,88.7568,88.8164,22715.0
2024-10-16 15:20:00,89.5,89.5,89.36,89.42,62383.0,88.8064,88.8064,88.6675,88.7271,62383.0
2024-10-16 15:30:00,89.42,89.5,89.35,89.45,35016.0,88.7271,88.8064,88.6576,88.7568,35016.0
2024-10-16 15:40:00,89.44,89.49,89.39,89.43,36633.0,88.7469,88.7965,88.6973,88.737,36633.0
2024-10-16 15:50:00,89.44,89.48,89.32,89.36,186151.0,88.7469,88.7866,88.6278,88.6675,186151.0
2024-10-17 09:30:00,91.04,91.13,89.79,90.08,435786.0,90.3345,90.4238,89.0942,89.3819,435786.0
2024-10-17 09:40:00,90.02,90.4,90.01,90.35,157578.0,89.3224,89.6995,89.3125,89.6499,157578.0
2024-10-17 09:50:00,90.32,90.56,90.04,90.13,135048.0,89.6201,89.8582,89.3423,89.4316,135048.0
2024-10-17 10:00:00,90.21,90.28,89.62,89.76,132781.0,89.5109,89.5804,88.9255,89.0644,132781.0
2024-10-17 10:10:00,89.73,90.06,89.69,90.0,151858.0,89.0347,89.3621,88.995,89.3026,151858.0
2024-10-17 10:20:00,90.01,90.33,89.74,90.11,104680.0,89.3125,89.63,89.0446,89.4117,104680.0
2024-10-17 10:30:00,90.1,90.16,89.73,89.91,41622.0,89.4018,89.4613,89.0347,89.2133,41622.0
2024-10-17 10:40:00,89.93,90.07,89.66,89.87,49791.0,89.2331,89.372,88.9652,89.1736,49791.0
2024-10-17 10:50:00,89.84,89.92,89.68,89.73,35166.0,89.1438,89.2232,88.985,89.0347,35166.0
2024-10-17 11:00:00,89.79,89.89,89.4,89.83,111261.0,89.0942,89.1934,88.7072,89.1339,111261.0
2024-10-17 11:10:00,89.82,90.11,89.8,89.93,115815.0,89.124,89.4117,89.1041,89.2331,115815.0
2024-10-17 11:20:00,89.89,90.17,89.85,90.14,49457.0,89.1934,89.4712,89.1537,89.4415,49457.0
2024-10-17 11:30:00,90.17,90.33,90.08,90.28,85794.0,89.4712,89.63,89.3819,89.5804,85794.0
2024-10-17 11:40:00,90.28,90.31,90.16,90.17,25494.0,89.5804,89.6102,89.4613,89.4712,25494.0
2024-10-17 11:50:00,90.2,90.47,90.17,90.47,24110.0,89.501,89.7689,89.4712,89.7689,24110.0
2024-10-17 12:00:00,90.49,90.6,90.33,90.37,76331.0,89.7888,89.8979,89.63,89.6697,76331.0
2024-10-17 12:10:00,90.37,90.39,90.24,90.29,14640.0,89.6697,89.6895,89.5407,89.5903,14640.0
2024-10-17 12:20:00,90.31,90.35,90.23,90.29,51893.0,89.6102,89.6499,89.5308,89.5903,51893.0
2024-10-17 12:30:00,90.24,90.27,90.02,90.25,34112.0,89.5407,89.5705,89.3224,89.5506,34112.0
2024-10-17 12:40:00,90.29,90.39,90.27,90.36,30537.0,89.5903,89.6895,89.5705,89.6598,30537.0
2024-10-17 12:50:00,90.36,90.44,90.19,90.25,26531.0,89.6598,89.7392,89.4911,89.5506,26531.0
2024-10-17 13:00:00,90.34,90.47,90.27,90.37,72845.0,89.6399,89.7689,89.5705,89.6697,72845.0
2024-10-17 13:10:00,90.38,90.41,90.29,90.29,8678.0,89.6796,89.7094,89.5903,89.5903,8678.0
2024-10-17 13:20:00,90.3,90.36,90.19,90.26,22164.0,89.6002,89.6598,89.4911,89.5606,22164.0
2024-10-17 13:30:00,90.26,90.3,90.2,90.29,10858.0,89.5606,89.6002,89.501,89.5903,10858.0
2024-10-17 13:40:00,90.29,90.45,90.28,90.42,16041.0,89.5903,89.7491,89.5804,89.7193,16041.0
2024-10-17 13:50:00,90.43,90.47,90.29,90.31,55110.0,89.7292,89.7689,89.5903,89.6102,55110.0
2024-10-17 14:00:00,90.33,90.34,89.62,89.65,125889.0,89.63,89.6399,88.9255,88.9553,125889.0
2024-10-17 14:10:00,89.62,89.8,89.48,89.51,73515.0,88.9255,89.1041,88.7866,88.8164,73515.0
2024-10-17 14:20:00,89.52,89.69,89.45,89.52,53108.0,88.8263,88.995,88.7568,88.8263,53108.0
2024-10-17 14:30:00,89.52,89.64,89.43,89.64,33139.0,88.8263,88.9454,88.737,88.9454,33139.0
2024-10-17 14:40:00,89.62,89.75,89.5,89.68,100406.0,88.9255,89.0545,88.8064,88.985,100406.0
2024-10-17 14:50:00,89.65,89.85,89.64,89.84,36330.0,88.9553,89.1537,88.9454,89.1438,36330.0
2024-10-17 15:00:00,89.84,89.87,89.6,89.76,44552.0,89.1438,89.1736,88.9057,89.0644,44552.0
2024-10-17 15:10:00,89.74,89.85,89.71,89.71,26159.0,89.0446,89.1537,89.0148,89.0148,26159.0
2024-10-17 15:20:00,89.71,89.71,89.51,89.51,36336.0,89.0148,89.0148,88.8164,88.8164,36336.0
2024-10-17 15:30:00,89.51,89.57,89.36,89.39,48419.0,88.8164,88.8759,88.6675,88.6973,48419.0
2024-10-17 15:40:00,89.41,89.54,89.38,89.43,46485.0,88.7171,88.8461,88.6874,88.737,46485.0
2024-10-17 15:50:00,89.39,89.52,89.31,89.37,177980.0,88.6973,88.8263,88.6179,88.6774,177980.0
2024-10-18 09:30:00,90.11,90.16,89.42,89.65,231543.0,89.4117,89.4613,88.7271,88.9553,231543.0
2024-10-18 09:40:00,89.67,90.04,89.64,89.68,123709.0,88.9751,89.3423,88.9454,88.985,123709.0
2024-10-18 09:50:00,89.69,89.81,89.6,89.75,76530.0,88.995,89.114,88.9057,89.0545,76530.0
2024-10-18 10:00:00,89.77,90.03,89.69,90.01,138894.0,89.0743,89.3323,88.995,89.3125,138894.0
2024-10-18 10:10:00,90.05,90.07,89.71,89.82,27275.0,89.3522,89.372,89.0148,89.124,27275.0
2024-10-18 10:20:00,89.84,89.87,89.67,89.81,39982.0,89.1438,89.1736,88.9751,89.114,39982.0
2024-10-18 10:30:00,89.84,89.9,89.64,89.86,39816.0,89.1438,89.2033,88.9454,89.1637,39816.0
2024-10-18 10:40:00,89.87,90.02,89.87,89.96,39040.0,89.1736,89.3224,89.1736,89.2629,39040.0
2024-10-18 10:50:00,89.95,89.97,89.77,89.85,32540.0,89.253,89.2728,89.0743,89.1537,32540.0
2024-10-18 11:00:00,89.81,90.01,89.8,90.0,25253.0,89.114,89.3125,89.1041,89.3026,25253.0
2024-10-18 11:10:00,90.01,90.1,89.98,90.1,36030.0,89.3125,89.4018,89.2827,89.4018,36030.0
2024-10-18 11:20:00,90.12,90.22,90.01,90.18,56098.0,89.4216,89.5209,89.3125,89.4812,56098.0
2024-10-18 11:30:00,90.2,90.28,90.04,90.17,43976.0,89.501,89.5804,89.3423,89.4712,43976.0
2024-10-18 11:40:00,90.19,90.19,90.03,90.05,12094.0,89.4911,89.4911,89.3323,89.3522,12094.0
2024-10-18 11:50:00,90.06,90.13,89.93,90.01,26355.0,89.3621,89.4316,89.2331,89.3125,26355.0
2024-10-18 12:00:00,90.02,90.08,89.96,90.05,18246.0,89.3224,89.3819,89.2629,89.3522,18246.0
2024-10-18 12:10:00,90.04,90.15,89.95,90.14,25181.0,89.3423,89.4514,89.253,89.4415,25181.0
2024-10-18 12:20:00,90.12,90.2,90.09,90.11,15583.0,89.4216,89.501,89.3919,89.4117,15583.0
2024-10-18 12:30:00,90.15,90.26,90.12,90.25,14724.0,89.4514,89.5606,89.4216,89.5506,14724.0
2024-10-18 12:40:00,90.25,90.38,90.25,90.37,23402.0,89.5506,89.6796,89.5506,89.6697,23402.0
2024-10-18 12:50:00,90.39,90.65,90.38,90.38,64816.0,89.6895,89.9475,89.6796,89.6796,64816.0
2024-10-18 13:00:00,90.39,90.56,90.36,90.53,48863.0,89.6895,89.8582,89.6598,89.8285,48863.0
2024-10-18 13:10:00,90.54,90.56,90.36,90.5,26708.0,89.8384,89.8582,89.6598,89.7987,26708.0
2024-10-18 13:20:00,90.51,90.53,90.32,90.33,32527.0,89.8086,89.8285,89.6201,89.63,32527.0
2024-10-18 13:30:00,90.35,90.47,90.3,90.46,14010.0,89.6499,89.7689,89.6002,89.759,14010.0
2024-10-18 13:40:00,90.46,90.5,90.42,90.44,9221.0,89.759,89.7987,89.7193,89.7392,9221.0
2024-10-18 13:50:00,90.43,90.45,90.29,90.34,16155.0,89.7292,89.7491,89.5903,89.6399,16155.0
2024-10-18 14:00:00,90.32,90.41,89.97,90.4,53358.0,89.6201,89.7094,89.2728,89.6995,53358.0
2024-10-18 14:10:00,90.42,90.6,90.42,90.59,27422.0,89.7193,89.8979,89.7193,89.888,27422.0
2024-10-18 14:20:00,90.6,90.7,90.55,90.57,54157.0,89.8979,89.9971,89.8483,89.8681,54157.0
2024-10-18 14:30:00,90.61,90.64,90.47,90.51,38542.0,89.9078,89.9376,89.7689,89.8086,38542.0
2024-10-18 14:40:00,90.45,90.56,90.44,90.52,20286.0,89.7491,89.8582,89.7392,89.8185,20286.0
2024-10-18 14:50:00,90.53,90.54,90.41,90.46,11135.0,89.8285,89.8384,89.7094,89.759,11135.0
2024-10-18 15:00:00,90.44,90.44,90.18,90.28,27677.0,89.7392,89.7392,89.4812,89.5804,27677.0
2024-10-18 15:10:00,90.3,90.39,90.27,90.3,33653.0,89.6002,89.6895,89.5705,89.6002,33653.0
2024-10-18 15:20:00,90.3,90.31,90.2,90.25,45900.0,89.6002,89.6102,89.501,89.5506,45900.0
2024-10-18 15:30:00,90.27,90.3,90.16,90.26,47677.0,89.5705,89.6002,89.4613,89.5606,47677.0
2024-10-18 15:40:00,90.23,90.25,90.1,90.17,45894.0,89.5308,89.5506,89.4018,89.4712,45894.0
2024-10-18 15:50:00,90.17,90.41,90.12,90.32,175383.0,89.4712,89.7094,89.4216,89.6201,175383.0
2024-10-21 09:30:00,89.98,90.15,89.95,90.04,141465.0,89.2827,89.4514,89.253,89.3423,141465.0
2024-10-21 09:40:00,90.03,90.19,89.92,90.18,59243.0,89.3323,89.4911,89.2232,89.4812,59243.0
2024-10-21 09:50:00,90.19,90.24,90.02,90.06,64363.0,89.4911,89.5407,89.3224,89.3621,64363.0
2024-10-21 10:00:00,90.08,90.27,90.04,90.24,66169.0,89.3819,89.5705,89.3423,89.5407,66169.0
2024-10-21 10:10:00,90.25,90.42,90.19,90.34,35781.0,89.5506,89.7193,89.4911,89.6399,35781.0
2024-10-21 10:20:00,90.34,90.36,89.96,89.98,67779.0,89.6399,89.6598,89.2629,89.2827,67779.0
2024-10-21 10:30:00,90.01,90.02,89.69,89.7,82156.0,89.3125,89.3224,88.995,89.0049,82156.0
2024-10-21 10:40:00,89.7,89.72,89.14,89.3,146483.0,89.0049,89.0247,88.4492,88.608,146483.0
2024-10-21 10:50:00,89.36,89.51,89.3,89.38,75452.0,88.6675,88.8164,88.608,88.6874,75452.0
2024-10-21 11:00:00,89.39,89.39,88.51,88.61,212570.0,88.6973,88.6973,87.8241,87.9233,212570.0
2024-10-21 11:10:00,88.6,88.94,88.57,88.76,156194.0,87.9134,88.2508,87.8836,88.0722,156194.0
2024-10-21 11:20:00,88.75,88.78,88.48,88.55,183539.0,88.0623,88.092,87.7943,87.8638,183539.0
2024-10-21 11:30:00,88.52,88.78,88.46,88.76,119471.0,87.834,88.092,87.7745,88.0722,119471.0
2024-10-21 11:40:00,88.74,89.1,88.7,89.09,161536.0,88.0523,88.4095,88.0126,88.3996,161536.0
2024-10-21 11:50:00,89.08,89.38,89.06,89.27,77694.0,88.3897,88.6874,88.3699,88.5782,77694.0
2024-10-21 12:00:00,89.25,89.31,89.11,89.23,69184.0,88.5584,88.6179,88.4195,88.5385,69184.0
2024-10-21 12:10:00,89.25,89.26,89.02,89.15,35797.0,88.5584,88.5683,88.3302,88.4592,35797.0
2024-10-21 12:20:00,89.18,89.27,89.1,89.2,62719.0,88.4889,88.5782,88.4095,88.5088,62719.0
2024-10-21 12:30:00,89.2,89.29,89.09,89.12,31919.0,88.5088,88.5981,88.3996,88.4294,31919.0
2024-10-21 12:40:00,89.15,89.24,89.13,89.21,27070.0,88.4592,88.5485,88.4393,88.5187,27070.0
2024-10-21 12:50:00,89.22,89.51,89.22,89.48,57754.0,88.5286,88.8164,88.5286,88.7866,57754.0
2024-10-21 13:00:00,89.48,89.6,89.46,89.59,18913.0,88.7866,88.9057,88.7668,88.8957,18913.0
2024-10-21 13:10:00,89.58,89.66,89.4,89.48,114819.0,88.8858,88.9652,88.7072,88.7866,114819.0
2024-10-21 13:20:00,89.47,89.58,89.43,89.52,24186.0,88.7767,88.8858,88.737,88.8263,24186.0
2024-10-21 13:30:00,89.55,89.62,89.52,89.6,13310.0,88.8561,88.9255,88.8263,88.9057,13310.0
2024-10-21 13:40:00,89.58,89.67,89.55,89.66,7415.0,88.8858,88.9751,88.8561,88.9652,7415.0
2024-10-21 13:50:00,89.66,89.74,89.65,89.69,15926.0,88.9652,89.0446,88.9553,88.995,15926.0
2024-10-21 14:00:00,89.69,89.69,89.53,89.55,79975.0,88.995,88.995,88.8362,88.8561,79975.0
2024-10-21 14:10:00,89.58,89.61,89.49,89.59,77856.0,88.8858,88.9156,88.7965,88.8957,77856.0
2024-10-21 14:20:00,89.6,89.62,89.27,89.41,34295.0,88.9057,88.9255,88.5782,88.7171,34295.0
2024-10-21 14:30:00,89.41,89.49,89.31,89.39,29149.0,88.7171,88.7965,88.6179,88.6973,29149.0
2024-10-21 14:40:00,89.39,89.39,89.25,89.37,25564.0,88.6973,88.6973,88.5584,88.6774,25564.0
2024-10-21 14:50:00,89.36,89.38,89.23,89.24,46452.0,88.6675,88.6874,88.5385,88.5485,46452.0
2024-10-21 15:00:00,89.3,89.38,89.19,89.36,44367.0,88.608,88.6874,88.4988,88.6675,44367.0
2024-10-21 15:10:00,89.36,89.65,89.36,89.65,60825.0,88.6675,88.9553,88.6675,88.9553,60825.0
2024-10-21 15:20:00,89.64,89.65,89.5,89.52,22635.0,88.9454,88.9553,88.8064,88.8263,22635.0
2024-10-21 15:30:00,89.5,89.5,89.25,89.32,50615.0,88.8064,88.8064,88.5584,88.6278,50615.0
2024-10-21 15:40:00,89.32,89.51,89.3,89.5,47737.0,88.6278,88.8164,88.608,88.8064,47737.0
2024-10-21 15:50:00,89.5,89.91,89.38,89.89,265126.0,88.8064,89.2133,88.6874,89.1934,265126.0
2024-10-22 09:30:00,88.63,88.75,88.33,88.57,192084.0,87.9432,88.0623,87.6455,87.8836,192084.0
2024-10-22 09:40:00,88.57,88.84,88.47,88.73,101189.0,87.8836,88.1516,87.7844,88.0424,101189.0
2024-10-22 09:50:00,88.76,88.8,88.52,88.76,65849.0,88.0722,88.1119,87.834,88.0722,65849.0
2024-10-22 10:00:00,88.76,89.19,88.62,88.89,148196.0,88.0722,88.4988,87.9333,88.2012,148196.0
2024-10-22 10:10:00,88.88,89.13,88.85,88.91,127812.0,88.1912,88.4393,88.1615,88.221,127812.0
2024-10-22 10:20:00,88.88,88.94,88.7,88.81,94517.0,88.1912,88.2508,88.0126,88.1218,94517.0
2024-10-22 10:30:00,88.81,88.9,88.69,88.76,52138.0,88.1218,88.2111,88.0027,88.0722,52138.0
2024-10-22 10:40:00,88.74,88.85,88.65,88.81,56824.0,88.0523,88.1615,87.963,88.1218,56824.0
2024-10-22 10:50:00,88.82,89.12,88.81,89.08,43748.0,88.1317,88.4294,88.1218,88.3897,43748.0
2024-10-22 11:00:00,89.07,89.2,88.99,89.08,61118.0,88.3798,88.5088,88.3004,88.3897,61118.0
2024-10-22 11:10:00,89.08,89.3,89.07,89.15,60075.0,88.3897,88.608,88.3798,88.4592,60075.0
2024-10-22 11:20:00,89.17,89.17,88.86,89.1,67375.0,88.479,88.479,88.1714,88.4095,67375.0
2024-10-22 11:30:00,89.1,89.24,89.1,89.2,62829.0,88.4095,88.5485,88.4095,88.5088,62829.0
2024-10-22 11:40:00,89.22,89.24,89.09,89.11,33006.0,88.5286,88.5485,88.3996,88.4195,33006.0
2024-10-22 11:50:00,89.11,89.21,89.09,89.11,10469.0,88.4195,88.5187,88.3996,88.4195,10469.0
2024-10-22 12:00:00,89.04,89.12,88.9,88.94,60584.0,88.35,88.4294,88.2111,88.2508,60584.0
2024-10-22 12:10:00,88.92,89.16,88.92,89.08,32137.0,88.2309,88.4691,88.2309,88.3897,32137.0
2024-10-22 12:20:00,89.06,89.11,88.87,88.94,20535.0,88.3699,88.4195,88.1813,88.2508,20535.0
2024-10-22 12:30:00,88.96,89.17,88.95,89.02,28842.0,88.2706,88.479,88.2607,88.3302,28842.0
2024-10-22 12:40:00,89.04,89.13,88.95,89.13,40036.0,88.35,88.4393,88.2607,88.4393,40036.0
2024-10-22 12:50:00,89.13,89.37,89.13,89.34,47621.0,88.4393,88.6774,88.4393,88.6477,47621.0
2024-10-22 13:00:00,89.37,89.4,89.27,89.31,12831.0,88.6774,88.7072,88.5782,88.6179,12831.0
2024-10-22 13:10:00,89.32,89.33,89.21,89.3,21246.0,88.6278,88.6378,88.5187,88.608,21246.0
2024-10-22 13:20:00,89.34,89.4,89.29,89.39,20599.0,88.6477,88.7072,88.5981,88.6973,20599.0
2024-10-22 13:30:00,89.37,89.68,89.37,89.61,49260.0,88.6774,88.985,88.6774,88.9156,49260.0
2024-10-22 13:40:00,89.66,89.84,89.65,89.81,51738.0,88.9652,89.1438,88.9553,89.114,51738.0
2024-10-22 13:50:00,89.83,89.98,89.81,89.98,44416.0,89.1339,89.2827,89.114,89.2827,44416.0
2024-10-22 14:00:00,89.97,90.21,89.87,89.9,159442.0,89.2728,89.5109,89.1736,89.2033,159442.0
2024-10-22 14:10:00,89.88,89.96,89.77,89.85,66646.0,89.1835,89.2629,89.0743,89.1537,66646.0
2024-10-22 14:20:00,89.86,89.9,89.8,89.85,20919.0,89.1637,89.2033,89.1041,89.1537,20919.0
2024-10-22 14:30:00,89.86,89.86,89.73,89.73,32175.0,89.1637,89.1637,89.0347,89.0347,32175.0
2024-10-22 14:40:00,89.77,89.78,89.67,89.73,21552.0,89.0743,89.0843,88.9751,89.0347,21552.0
2024-10-22 14:50:00,89.74,89.74,89.46,89.55,39712.0,89.0446,89.0446,88.7668,88.8561,39712.0
2024-10-22 15:00:00,89.51,89.68,89.49,89.68,29282.0,88.8164,88.985,88.7965,88.985,29282.0
2024-10-22 15:10:00,89.7,89.85,89.69,89.81,56222.0,89.0049,89.1537,88.995,89.114,56222.0
2024-10-22 15:20:00,89.81,89.82,89.73,89.82,52745.0,89.114,89.124,89.0347,89.124,52745.0
2024-10-22 15:30:00,89.84,90.01,89.82,89.83,46628.0,89.1438,89.3125,89.124,89.1339,46628.0
2024-10-22 15:40:00,89.85,90.12,89.8,89.95,49894.0,89.1537,89.4216,89.1041,89.253,49894.0
2024-10-22 15:50:00,89.97,90.06,89.64,89.69,174956.0,89.2728,89.3621,88.9454,88.995,174956.0
2024-10-23 09:30:00,88.69,88.9,88.59,88.74,189763.0,88.0027,88.2111,87.9035,88.0523,189763.0
2024-10-23 09:40:00,88.74,88.82,88.61,88.81,106697.0,88.0523,88.1317,87.9233,88.1218,106697.0
2024-10-23 09:50:00,88.81,88.83,88.64,88.71,57888.0,88.1218,88.1416,87.9531,88.0226,57888.0
2024-10-23 10:00:00,88.7,88.75,88.22,88.46,110944.0,88.0126,88.0623,87.5364,87.7745,110944.0
2024-10-23 10:10:00,88.45,88.56,88.26,88.31,50224.0,87.7646,87.8737,87.5761,87.6257,50224.0
2024-10-23 10:20:00,88.24,88.61,88.17,88.57,83968.0,87.5562,87.9233,87.4867,87.8836,83968.0
2024-10-23 10:30:00,88.54,88.71,88.46,88.69,64643.0,87.8539,88.0226,87.7745,88.0027,64643.0
2024-10-23 10:40:00,88.71,88.87,88.67,88.69,90464.0,88.0226,88.1813,87.9829,88.0027,90464.0
2024-10-23 10:50:00,88.71,88.74,88.31,88.35,62753.0,88.0226,88.0523,87.6257,87.6654,62753.0
2024-10-23 11:00:00,88.34,88.46,88.26,88.26,40046.0,87.6554,87.7745,87.5761,87.5761,40046.0
2024-10-23 11:10:00,88.25,88.26,87.64,87.71,189575.0,87.5661,87.5761,86.9609,87.0303,189575.0
2024-10-23 11:20:00,87.7,88.0,87.58,87.6,84066.0,87.0204,87.3181,86.9013,86.9212,84066.0
2024-10-23 11:30:00,87.59,87.86,87.56,87.82,47703.0,86.9112,87.1792,86.8815,87.1395,47703.0
2024-10-23 11:40:00,87.84,88.02,87.74,87.9,56712.0,87.1593,87.3379,87.0601,87.2188,56712.0
2024-10-23 11:50:00,87.92,88.05,87.79,88.02,26988.0,87.2387,87.3677,87.1097,87.3379,26988.0
2024-10-23 12:00:00,88.02,88.03,87.52,87.66,58315.0,87.3379,87.3478,86.8418,86.9807,58315.0
2024-10-23 12:10:00,87.65,87.69,87.52,87.55,35448.0,86.9708,87.0105,86.8418,86.8716,35448.0
2024-10-23 12:20:00,87.56,87.59,87.24,87.28,75178.0,86.8815,86.9112,86.564,86.6036,75178.0
2024-10-23 12:30:00,87.26,87.41,87.02,87.32,103479.0,86.5838,86.7326,86.3457,86.6433,103479.0
2024-10-23 12:40:00,87.31,87.55,87.28,87.54,39780.0,86.6334,86.8716,86.6036,86.8616,39780.0
2024-10-23 12:50:00,87.58,87.58,87.15,87.28,35546.0,86.9013,86.9013,86.4747,86.6036,35546.0
2024-10-23 13:00:00,87.23,87.23,86.88,86.94,118171.0,86.554,86.554,86.2067,86.2663,118171.0
2024-10-23 13:10:00,86.93,86.95,86.55,86.6,102946.0,86.2564,86.2762,85.8793,85.9289,102946.0
2024-10-23 13:20:00,86.59,86.73,86.49,86.73,98340.0,85.919,86.0579,85.8198,86.0579,98340.0
2024-10-23 13:30:00,86.7,86.7,86.37,86.4,90654.0,86.0281,86.0281,85.7007,85.7305,90654.0
2024-10-23 13:40:00,86.4,86.59,86.34,86.53,58441.0,85.7305,85.919,85.6709,85.8595,58441.0
2024-10-23 13:50:00,86.52,86.56,86.2,86.26,102333.0,85.8495,85.8892,85.532,85.5915,102333.0
2024-10-23 14:00:00,86.23,86.25,85.85,86.03,103448.0,85.5618,85.5816,85.1847,85.3633,103448.0
2024-10-23 14:10:00,86.04,86.04,85.53,85.61,128653.0,85.3733,85.3733,84.8672,84.9466,128653.0
2024-10-23 14:20:00,85.65,86.13,85.65,86.06,134128.0,84.9863,85.4626,84.9863,85.3931,134128.0
2024-10-23 14:30:00,86.02,86.59,86.0,86.58,113507.0,85.3534,85.919,85.3336,85.9091,113507.0
2024-10-23 14:40:00,86.54,86.85,86.5,86.77,156031.0,85.8694,86.177,85.8297,86.0976,156031.0
2024-10-23 14:50:00,86.78,86.83,86.64,86.81,68245.0,86.1075,86.1571,85.9686,86.1373,68245.0
2024-10-23 15:00:00,86.78,86.82,86.67,86.75,48985.0,86.1075,86.1472,85.9984,86.0778,48985.0
2024-10-23 15:10:00,86.77,86.93,86.58,86.89,94308.0,86.0976,86.2564,85.9091,86.2167,94308.0
2024-10-23 15:20:00,86.89,86.98,86.75,86.88,111564.0,86.2167,86.306,86.0778,86.2067,111564.0
2024-10-23 15:30:00,86.88,87.06,86.77,87.06,152470.0,86.2067,86.3853,86.0976,86.3853,152470.0
2024-10-23 15:40:00,87.05,87.2,87.01,87.08,137825.0,86.3754,86.5243,86.3357,86.4052,137825.0
2024-10-23 15:50:00,87.11,87.26,87.05,87.2,237827.0,86.435,86.5838,86.3754,86.5243,237827.0
2024-10-24 09:30:00,88.09,88.1,87.59,87.75,290739.0,87.4074,87.4173,86.9112,87.07,290739.0
2024-10-24 09:40:00,87.76,87.79,87.45,87.59,107478.0,87.0799,87.1097,86.7723,86.9112,107478.0
2024-10-24 09:50:00,87.54,87.85,87.49,87.79,111296.0,86.8616,87.1692,86.812,87.1097,111296.0
2024-10-24 10:00:00,87.78,88.04,87.65,87.74,248713.0,87.0998,87.3578,86.9708,87.0601,248713.0
2024-10-24 10:10:00,87.74,87.86,87.58,87.69,66878.0,87.0601,87.1792,86.9013,87.0105,66878.0
2024-10-24 10:20:00,87.69,87.88,87.55,87.58,31159.0,87.0105,87.199,86.8716,86.9013,31159.0
2024-10-24 10:30:00,87.59,87.97,87.59,87.92,103547.0,86.9112,87.2883,86.9112,87.2387,103547.0
2024-10-24 10:40:00,87.87,87.94,87.6,87.64,95113.0,87.1891,87.2585,86.9212,86.9609,95113.0
2024-10-24 10:50:00,87.63,87.63,87.41,87.52,68329.0,86.9509,86.9509,86.7326,86.8418,68329.0
2024-10-24 11:00:00,87.55,87.61,87.3,87.51,100580.0,86.8716,86.9311,86.6235,86.8319,100580.0
2024-10-24 11:10:00,87.52,87.79,87.5,87.73,59491.0,86.8418,87.1097,86.8219,87.0502,59491.0
2024-10-24 11:20:00,87.75,87.77,87.42,87.44,53777.0,87.07,87.0898,86.7426,86.7624,53777.0
2024-10-24 11:30:00,87.43,87.49,87.23,87.26,62560.0,86.7525,86.812,86.554,86.5838,62560.0
2024-10-24 11:40:00,87.25,87.32,86.74,86.8,132858.0,86.5739,86.6433,86.0678,86.1274,132858.0
2024-10-24 11:50:00,86.76,87.26,86.74,87.2,63348.0,86.0877,86.5838,86.0678,86.5243,63348.0
2024-10-24 12:00:00,87.2,87.24,86.67,86.83,46397.0,86.5243,86.564,85.9984,86.1571,46397.0
2024-10-24 12:10:00,86.83,86.85,86.54,86.7,59455.0,86.1571,86.177,85.8694,86.0281,59455.0
2024-10-24 12:20:00,86.71,87.19,86.63,87.17,58140.0,86.0381,86.5143,85.9587,86.4945,58140.0
2024-10-24 12:30:00,87.19,87.5,87.17,87.38,75927.0,86.5143,86.8219,86.4945,86.7029,75927.0
2024-10-24 12:40:00,87.37,87.6,87.34,87.59,40201.0,86.6929,86.9212,86.6632,86.9112,40201.0
2024-10-24 12:50:00,87.61,87.61,87.41,87.54,56532.0,86.9311,86.9311,86.7326,86.8616,56532.0
2024-10-24 13:00:00,87.55,87.79,87.52,87.71,48437.0,86.8716,87.1097,86.8418,87.0303,48437.0
2024-10-24 13:10:00,87.71,87.85,87.5,87.68,68581.0,87.0303,87.1692,86.8219,87.0005,68581.0
2024-10-24 13:20:00,87.66,87.71,87.51,87.65,26687.0,86.9807,87.0303,86.8319,86.9708,26687.0
2024-10-24 13:30:00,87.63,87.74,87.56,87.73,24797.0,86.9509,87.0601,86.8815,87.0502,24797.0
2024-10-24 13:40:00,87.72,87.87,87.5,87.55,88194.0,87.0402,87.1891,86.8219,86.8716,88194.0
2024-10-24 13:50:00,87.55,87.65,87.37,87.38,27814.0,86.8716,86.9708,86.6929,86.7029,27814.0
2024-10-24 14:00:00,87.39,87.53,87.21,87.48,26743.0,86.7128,86.8517,86.5342,86.8021,26743.0
2024-10-24 14:10:00,87.47,87.74,87.46,87.72,19757.0,86.7922,87.0601,86.7822,87.0402,19757.0
2024-10-24 14:20:00,87.67,87.78,87.48,87.6,43603.0,86.9906,87.0998,86.8021,86.9212,43603.0
2024-10-24 14:30:00,87.58,87.58,87.41,87.41,16705.0,86.9013,86.9013,86.7326,86.7326,16705.0
2024-10-24 14:40:00,87.4,87.49,87.32,87.46,21583.0,86.7227,86.812,86.6433,86.7822,21583.0
2024-10-24 14:50:00,87.5,87.57,87.43,87.52,13393.0,86.8219,86.8914,86.7525,86.8418,13393.0
2024-10-24 15:00:00,87.49,87.55,87.29,87.54,82237.0,86.812,86.8716,86.6136,86.8616,82237.0
2024-10-24 15:10:00,87.54,87.84,87.54,87.77,38718.0,86.8616,87.1593,86.8616,87.0898,38718.0
2024-10-24 15:20:00,87.77,87.85,87.7,87.8,17278.0,87.0898,87.1692,87.0204,87.1196,17278.0
2024-10-24 15:30:00,87.82,88.01,87.76,87.76,89121.0,87.1395,87.328,87.0799,87.0799,89121.0
2024-10-24 15:40:00,87.76,87.89,87.65,87.79,68222.0,87.0799,87.2089,86.9708,87.1097,68222.0
2024-10-24 15:50:00,87.82,87.89,87.62,87.7,199374.0,87.1395,87.2089,86.941,87.0204,199374.0
2024-10-25 09:30:00,88.69,89.18,88.68,89.02,400508.0,88.0027,88.4889,87.9928,88.3302,400508.0
2024-10-25 09:40:00,89.02,89.48,88.97,89.32,251169.0,88.3302,88.7866,88.2805,88.6278,251169.0
2024-10-25 09:50:00,89.35,89.59,89.32,89.5,106050.0,88.6576,88.8957,88.6278,88.8064,106050.0
2024-10-25 10:00:00,89.52,89.91,89.52,89.81,170664.0,88.8263,89.2133,88.8263,89.114,170664.0
2024-10-25 10:10:00,89.84,89.87,89.57,89.72,111235.0,89.1438,89.1736,88.8759,89.0247,111235.0
2024-10-25 10:20:00,89.76,90.03,89.74,89.95,115620.0,89.0644,89.3323,89.0446,89.253,115620.0
2024-10-25 10:30:00,89.88,89.95,89.72,89.81,66380.0,89.1835,89.253,89.0247,89.114,66380.0
2024-10-25 10:40:00,89.83,89.91,89.35,89.52,76604.0,89.1339,89.2133,88.6576,88.8263,76604.0
2024-10-25 10:50:00,89.55,89.71,89.5,89.58,56250.0,88.8561,89.0148,88.8064,88.8858,56250.0
2024-10-25 11:00:00,89.57,89.7,89.51,89.56,22873.0,88.8759,89.0049,88.8164,88.866,22873.0
2024-10-25 11:10:00,89.57,89.63,89.4,89.44,77953.0,88.8759,88.9354,88.7072,88.7469,77953.0
2024-10-25 11:20:00,89.4,89.48,89.04,89.11,157417.0,88.7072,88.7866,88.35,88.4195,157417.0
2024-10-25 11:30:00,89.12,89.24,88.88,88.89,88801.0,88.4294,88.5485,88.1912,88.2012,88801.0
2024-10-25 11:40:00,88.88,89.15,88.77,89.09,97596.0,88.1912,88.4592,88.0821,88.3996,97596.0
2024-10-25 11:50:00,89.1,89.1,88.8,88.98,53680.0,88.4095,88.4095,88.1119,88.2905,53680.0
2024-10-25 12:00:00,88.96,88.98,88.81,88.94,23705.0,88.2706,88.2905,88.1218,88.2508,23705.0
2024-10-25 12:10:00,88.94,89.07,88.89,88.98,35613.0,88.2508,88.3798,88.2012,88.2905,35613.0
2024-10-25 12:20:00,88.97,89.23,88.95,89.22,52497.0,88.2805,88.5385,88.2607,88.5286,52497.0
2024-10-25 12:30:00,89.22,89.28,88.99,89.03,45784.0,88.5286,88.5881,88.3004,88.3401,45784.0
2024-10-25 12:40:00,89.02,89.17,88.97,88.98,37835.0,88.3302,88.479,88.2805,88.2905,37835.0
2024-10-25 12:50:00,88.96,89.03,88.9,88.9,22329.0,88.2706,88.3401,88.2111,88.2111,22329.0
2024-10-25 13:00:00,88.91,88.92,88.82,88.86,36409.0,88.221,88.2309,88.1317,88.1714,36409.0
2024-10-25 13:10:00,88.88,88.88,88.37,88.37,127293.0,88.1912,88.1912,87.6852,87.6852,127293.0
2024-10-25 13:20:00,88.35,88.36,87.98,88.19,122885.0,87.6654,87.6753,87.2982,87.5066,122885.0
2024-10-25 13:30:00,88.16,88.24,87.83,87.92,68795.0,87.4768,87.5562,87.1494,87.2387,68795.0
2024-10-25 13:40:00,87.91,87.99,87.32,87.98,177404.0,87.2288,87.3081,86.6433,87.2982,177404.0
2024-10-25 13:50:00,87.98,88.14,87.62,87.63,130227.0,87.2982,87.457,86.941,86.9509,130227.0
2024-10-25 14:00:00,87.63,87.74,87.24,87.34,139657.0,86.9509,87.0601,86.564,86.6632,139657.0
2024-10-25 14:10:00,87.28,87.64,87.12,87.62,93757.0,86.6036,86.9609,86.4449,86.941,93757.0
2024-10-25 14:20:00,87.6,88.0,87.45,87.91,118744.0,86.9212,87.3181,86.7723,87.2288,118744.0
2024-10-25 14:30:00,87.88,88.02,87.68,87.95,46995.0,87.199,87.3379,87.0005,87.2685,46995.0
2024-10-25 14:40:00,87.95,88.23,87.83,88.16,75825.0,87.2685,87.5463,87.1494,87.4768,75825.0
2024-10-25 14:50:00,88.13,88.13,87.96,88.09,43858.0,87.4471,87.4471,87.2784,87.4074,43858.0
2024-10-25 15:00:00,88.09,88.11,87.86,87.92,54441.0,87.4074,87.4272,87.1792,87.2387,54441.0
2024-10-25 15:10:00,87.91,87.99,87.54,87.78,72913.0,87.2288,87.3081,86.8616,87.0998,72913.0
2024-10-25 15:20:00,87.73,87.82,87.56,87.76,107530.0,87.0502,87.1395,86.8815,87.0799,107530.0
2024-10-25 15:30:00,87.77,87.86,87.64,87.72,105076.0,87.0898,87.1792,86.9609,87.0402,105076.0
2024-10-25 15:40:00,87.7,87.81,87.58,87.71,77671.0,87.0204,87.1295,86.9013,87.0303,77671.0
2024-10-25 15:50:00,87.73,87.78,87.33,87.54,241446.0,87.0502,87.0998,86.6533,86.8616,241446.0
2024-10-28 09:30:00,89.12,89.14,88.72,88.8,298906.0,88.4294,88.4492,88.0325,88.1119,298906.0
2024-10-28 09:40:00,88.78,88.87,88.62,88.78,151012.0,88.092,88.1813,87.9333,88.092,151012.0
2024-10-28 09:50:00,88.78,88.78,88.58,88.62,120049.0,88.092,88.092,87.8936,87.9333,120049.0
2024-10-28 10:00:00,88.69,88.85,88.52,88.81,46831.0,88.0027,88.1615,87.834,88.1218,46831.0
2024-10-28 10:10:00,88.81,88.85,88.69,88.79,106814.0,88.1218,88.1615,88.0027,88.1019,106814.0
2024-10-28 10:20:00,88.79,89.08,88.74,89.03,113218.0,88.1019,88.3897,88.0523,88.3401,113218.0
2024-10-28 10:30:00,89.02,89.07,88.76,88.9,46851.0,88.3302,88.3798,88.0722,88.2111,46851.0
2024-10-28 10:40:00,88.9,89.05,88.9,88.99,33921.0,88.2111,88.3599,88.2111,88.3004,33921.0
2024-10-28 10:50:00,89.01,89.05,88.81,88.81,52269.0,88.3202,88.3599,88.1218,88.1218,52269.0
2024-10-28 11:00:00,88.86,88.86,88.52,88.67,104024.0,88.1714,88.1714,87.834,87.9829,104024.0
2024-10-28 11:10:00,88.71,88.88,88.69,88.7,47598.0,88.0226,88.1912,88.0027,88.0126,47598.0
2024-10-28 11:20:00,88.68,88.75,88.64,88.69,17058.0,87.9928,88.0623,87.9531,88.0027,17058.0
2024-10-28 11:30:00,88.69,88.69,88.37,88.53,127915.0,88.0027,88.0027,87.6852,87.844,127915.0
2024-10-28 11:40:00,88.47,88.5,88.28,88.47,34589.0,87.7844,87.8142,87.5959,87.7844,34589.0
2024-10-28 11:50:00,88.46,88.6,88.31,88.38,32192.0,87.7745,87.9134,87.6257,87.6951,32192.0
2024-10-28 12:00:00,88.33,88.43,88.24,88.34,61079.0,87.6455,87.7447,87.5562,87.6554,61079.0
2024-10-28 12:10:00,88.4,88.62,88.39,88.58,61575.0,87.715,87.9333,87.705,87.8936,61575.0
2024-10-28 12:20:00,88.6,88.73,88.59,88.63,28316.0,87.9134,88.0424,87.9035,87.9432,28316.0
2024-10-28 12:30:00,88.65,88.66,88.29,88.34,67783.0,87.963,87.973,87.6058,87.6554,67783.0
2024-10-28 12:40:00,88.34,88.7,88.33,88.56,82660.0,87.6554,88.0126,87.6455,87.8737,82660.0
2024-10-28 12:50:00,88.57,88.57,88.43,88.43,21751.0,87.8836,87.8836,87.7447,87.7447,21751.0
2024-10-28 13:00:00,88.43,88.59,88.37,88.56,35546.0,87.7447,87.9035,87.6852,87.8737,35546.0
2024-10-28 13:10:00,88.51,88.56,88.23,88.56,50378.0,87.8241,87.8737,87.5463,87.8737,50378.0
2024-10-28 13:20:00,88.56,88.68,88.53,88.58,42228.0,87.8737,87.9928,87.844,87.8936,42228.0
2024-10-28 13:30:00,88.59,88.73,88.56,88.66,41319.0,87.9035,88.0424,87.8737,87.973,41319.0
2024-10-28 13:40:00,88.65,88.72,88.61,88.62,27533.0,87.963,88.0325,87.9233,87.9333,27533.0
2024-10-28 13:50:00,88.62,88.76,88.59,88.72,41368.0,87.9333,88.0722,87.9035,88.0325,41368.0
2024-10-28 14:00:00,88.66,88.78,88.51,88.75,24918.0,87.973,88.092,87.8241,88.0623,24918.0
2024-10-28 14:10:00,88.72,88.74,88.58,88.63,22769.0,88.0325,88.0523,87.8936,87.9432,22769.0
2024-10-28 14:20:00,88.64,88.71,88.52,88.57,17319.0,87.9531,88.0226,87.834,87.8836,17319.0
2024-10-28 14:30:00,88.57,88.6,88.44,88.6,50852.0,87.8836,87.9134,87.7547,87.9134,50852.0
2024-10-28 14:40:00,88.6,88.63,88.35,88.52,47851.0,87.9134,87.9432,87.6654,87.834,47851.0
2024-10-28 14:50:00,88.53,88.74,88.45,88.45,59267.0,87.844,88.0523,87.7646,87.7646,59267.0
2024-10-28 15:00:00,88.45,88.66,88.31,88.46,35638.0,87.7646,87.973,87.6257,87.7745,35638.0
2024-10-28 15:10:00,88.48,88.54,88.42,88.43,28851.0,87.7943,87.8539,87.7348,87.7447,28851.0
2024-10-28 15:20:00,88.43,88.66,88.42,88.62,23982.0,87.7447,87.973,87.7348,87.9333,23982.0
2024-10-28 15:30:00,88.62,88.72,88.56,88.62,23805.0,87.9333,88.0325,87.8737,87.9333,23805.0
2024-10-28 15:40:00,88.67,88.68,88.54,88.58,40047.0,87.9829,87.9928,87.8539,87.8936,40047.0
2024-10-28 15:50:00,88.57,88.57,88.2,88.3,203081.0,87.8836,87.8836,87.5165,87.6157,203081.0
2024-10-29 09:30:00,87.86,87.9,87.21,87.31,341502.0,87.1792,87.2188,86.5342,86.6334,341502.0
2024-10-29 09:40:00,87.3,87.83,87.23,87.45,192160.0,86.6235,87.1494,86.554,86.7723,192160.0
2024-10-29 09:50:00,87.53,87.95,87.53,87.89,81959.0,86.8517,87.2685,86.8517,87.2089,81959.0
2024-10-29 10:00:00,87.86,88.25,87.73,88.06,199768.0,87.1792,87.5661,87.0502,87.3776,199768.0
2024-10-29 10:10:00,88.06,88.3,88.04,88.2,121944.0,87.3776,87.6157,87.3578,87.5165,121944.0
2024-10-29 10:20:00,88.18,88.77,88.06,88.12,156407.0,87.4967,88.0821,87.3776,87.4371,156407.0
2024-10-29 10:30:00,88.15,88.57,88.12,88.55,67180.0,87.4669,87.8836,87.4371,87.8638,67180.0
2024-10-29 10:40:00,88.49,88.62,88.32,88.45,33719.0,87.8043,87.9333,87.6356,87.7646,33719.0
2024-10-29 10:50:00,88.5,88.61,88.44,88.56,36313.0,87.8142,87.9233,87.7547,87.8737,36313.0
2024-10-29 11:00:00,88.61,88.66,88.23,88.28,55201.0,87.9233,87.973,87.5463,87.5959,55201.0
2024-10-29 11:10:00,88.3,88.57,88.19,88.42,74001.0,87.6157,87.8836,87.5066,87.7348,74001.0
2024-10-29 11:20:00,88.43,88.5,88.31,88.39,13327.0,87.7447,87.8142,87.6257,87.705,13327.0
2024-10-29 11:30:00,88.45,88.56,88.29,88.53,41491.0,87.7646,87.8737,87.6058,87.844,41491.0
2024-10-29 11:40:00,88.54,88.64,88.48,88.53,41635.0,87.8539,87.9531,87.7943,87.844,41635.0
2024-10-29 11:50:00,88.56,88.58,88.27,88.57,28558.0,87.8737,87.8936,87.586,87.8836,28558.0
2024-10-29 12:00:00,88.58,88.77,88.55,88.69,34567.0,87.8936,88.0821,87.8638,88.0027,34567.0
2024-10-29 12:10:00,88.69,88.84,88.64,88.69,34893.0,88.0027,88.1516,87.9531,88.0027,34893.0
2024-10-29 12:20:00,88.71,88.78,88.52,88.57,13322.0,88.0226,88.092,87.834,87.8836,13322.0
2024-10-29 12:30:00,88.56,88.59,88.31,88.53,55413.0,87.8737,87.9035,87.6257,87.844,55413.0
2024-10-29 12:40:00,88.5,88.71,88.47,88.64,21103.0,87.8142,88.0226,87.7844,87.9531,21103.0
2024-10-29 12:50:00,88.61,88.86,88.61,88.84,35255.0,87.9233,88.1714,87.9233,88.1516,35255.0
2024-10-29 13:00:00,88.85,89.18,88.85,89.01,66664.0,88.1615,88.4889,88.1615,88.3202,66664.0
2024-10-29 13:10:00,89.0,89.11,88.95,89.01,24568.0,88.3103,88.4195,88.2607,88.3202,24568.0
2024-10-29 13:20:00,89.01,89.01,88.79,88.84,27843.0,88.3202,88.3202,88.1019,88.1516,27843.0
2024-10-29 13:30:00,88.81,88.9,88.74,88.83,31141.0,88.1218,88.2111,88.0523,88.1416,31141.0
2024-10-29 13:40:00,88.81,88.83,88.62,88.8,25661.0,88.1218,88.1416,87.9333,88.1119,25661.0
2024-10-29 13:50:00,88.85,88.91,88.77,88.84,15839.0,88.1615,88.221,88.0821,88.1516,15839.0
2024-10-29 14:00:00,88.82,88.92,88.75,88.84,12571.0,88.1317,88.2309,88.0623,88.1516,12571.0
2024-10-29 14:10:00,88.82,88.88,88.71,88.88,9513.0,88.1317,88.1912,88.0226,88.1912,9513.0
2024-10-29 14:20:00,88.89,89.01,88.84,89.01,31233.0,88.2012,88.3202,88.1516,88.3202,31233.0
2024-10-29 14:30:00,88.97,89.16,88.97,89.08,39356.0,88.2805,88.4691,88.2805,88.3897,39356.0
2024-10-29 14:40:00,89.11,89.24,89.03,89.05,32786.0,88.4195,88.5485,88.3401,88.3599,32786.0
2024-10-29 14:50:00,89.08,89.09,89.01,89.04,12411.0,88.3897,88.3996,88.3202,88.35,12411.0
2024-10-29 15:00:00,89.05,89.14,89.0,89.12,35235.0,88.3599,88.4492,88.3103,88.4294,35235.0
2024-10-29 15:10:00,89.1,89.15,89.0,89.11,20629.0,88.4095,88.4592,88.3103,88.4195,20629.0
2024-10-29 15:20:00,89.1,89.26,89.09,89.21,30804.0,88.4095,88.5683,88.3996,88.5187,30804.0
2024-10-29 15:30:00,89.21,89.25,89.05,89.08,31372.0,88.5187,88.5584,88.3599,88.3897,31372.0
2024-10-29 15:40:00,89.07,89.1,89.01,89.07,48458.0,88.3798,88.4095,88.3202,88.3798,48458.0
2024-10-29 15:50:00,89.06,89.06,88.54,88.71,233102.0,88.3699,88.3699,87.8539,88.0226,233102.0
2024-10-30 09:30:00,88.51,88.62,88.09,88.11,270068.0,87.8241,87.9333,87.4074,87.4272,270068.0
2024-10-30 09:40:00,88.13,88.2,87.57,88.13,134196.0,87.4471,87.5165,86.8914,87.4471,134196.0
2024-10-30 09:50:00,88.13,88.78,88.12,88.73,178878.0,87.4471,88.092,87.4371,88.0424,178878.0
2024-10-30 10:00:00,88.73,89.1,88.69,89.07,159698.0,88.0424,88.4095,88.0027,88.3798,159698.0
2024-10-30 10:10:00,89.05,89.24,88.93,89.18,80508.0,88.3599,88.5485,88.2409,88.4889,80508.0
2024-10-30 10:20:00,89.19,89.2,89.02,89.11,53256.0,88.4988,88.5088,88.3302,88.4195,53256.0
2024-10-30 10:30:00,89.13,89.21,89.06,89.18,31003.0,88.4393,88.5187,88.3699,88.4889,31003.0
2024-10-30 10:40:00,89.2,89.24,89.02,89.06,39418.0,88.5088,88.5485,88.3302,88.3699,39418.0
2024-10-30 10:50:00,89.06,89.12,88.78,88.99,44287.0,88.3699,88.4294,88.092,88.3004,44287.0
2024-10-30 11:00:00,88.99,89.03,88.85,88.9,31090.0,88.3004,88.3401,88.1615,88.2111,31090.0
2024-10-30 11:10:00,88.87,88.87,88.63,88.81,68684.0,88.1813,88.1813,87.9432,88.1218,68684.0
2024-10-30 11:20:00,88.84,89.21,88.74,89.21,92867.0,88.1516,88.5187,88.0523,88.5187,92867.0
2024-10-30 11:30:00,89.2,89.23,89.02,89.17,22802.0,88.5088,88.5385,88.3302,88.479,22802.0
2024-10-30 11:40:00,89.2,89.37,89.2,89.33,64901.0,88.5088,88.6774,88.5088,88.6378,64901.0
2024-10-30 11:50:00,89.32,89.42,89.26,89.3,36601.0,88.6278,88.7271,88.5683,88.608,36601.0
2024-10-30 12:00:00,89.3,89.37,89.18,89.18,34849.0,88.608,88.6774,88.4889,88.4889,34849.0
2024-10-30 12:10:00,89.17,89.23,89.01,89.02,45514.0,88.479,88.5385,88.3202,88.3302,45514.0
2024-10-30 12:20:00,89.02,89.06,88.99,89.02,45057.0,88.3302,88.3699,88.3004,88.3302,45057.0
2024-10-30 12:30:00,89.03,89.09,88.91,89.06,27512.0,88.3401,88.3996,88.221,88.3699,27512.0
2024-10-30 12:40:00,89.05,89.07,88.92,89.0,21180.0,88.3599,88.3798,88.2309,88.3103,21180.0
2024-10-30 12:50:00,88.99,89.02,88.8,88.85,37606.0,88.3004,88.3302,88.1119,88.1615,37606.0
2024-10-30 13:00:00,88.8,88.92,88.76,88.8,19781.0,88.1119,88.2309,88.0722,88.1119,19781.0
2024-10-30 13:10:00,88.79,88.89,88.77,88.84,13688.0,88.1019,88.2012,88.0821,88.1516,13688.0
2024-10-30 13:20:00,88.9,88.95,88.58,88.59,62478.0,88.2111,88.2607,87.8936,87.9035,62478.0
2024-10-30 13:30:00,88.58,88.62,88.16,88.17,89244.0,87.8936,87.9333,87.4768,87.4867,89244.0
2024-10-30 13:40:00,88.16,88.43,88.03,88.41,61711.0,87.4768,87.7447,87.3478,87.7249,61711.0
2024-10-30 13:50:00,88.47,88.51,88.18,88.2,20282.0,87.7844,87.8241,87.4967,87.5165,20282.0
2024-10-30 14:00:00,88.28,88.72,88.23,88.68,55607.0,87.5959,88.0325,87.5463,87.9928,55607.0
2024-10-30 14:10:00,88.69,88.72,88.45,88.47,28737.0,88.0027,88.0325,87.7646,87.7844,28737.0
2024-10-30 14:20:00,88.57,88.69,88.42,88.42,61971.0,87.8836,88.0027,87.7348,87.7348,61971.0
2024-10-30 14:30:00,88.41,88.56,88.38,88.44,33441.0,87.7249,87.8737,87.6951,87.7547,33441.0
2024-10-30 14:40:00,88.44,88.53,88.42,88.49,5191.0,87.7547,87.844,87.7348,87.8043,5191.0
2024-10-30 14:50:00,88.52,88.53,88.42,88.44,15730.0,87.834,87.844,87.7348,87.7547,15730.0
2024-10-30 15:00:00,88.42,88.42,87.97,88.22,103592.0,87.7348,87.7348,87.2883,87.5364,103592.0
2024-10-30 15:10:00,88.28,88.37,88.06,88.17,43166.0,87.5959,87.6852,87.3776,87.4867,43166.0
2024-10-30 15:20:00,88.17,88.23,88.11,88.17,16526.0,87.4867,87.5463,87.4272,87.4867,16526.0
2024-10-30 15:30:00,88.15,88.23,87.9,88.13,38616.0,87.4669,87.5463,87.2188,87.4471,38616.0
2024-10-30 15:40:00,88.15,88.23,87.99,88.11,38795.0,87.4669,87.5463,87.3081,87.4272,38795.0
2024-10-30 15:50:00,88.09,88.16,87.62,87.89,325551.0,87.4074,87.4768,86.941,87.2089,325551.0
2024-10-31 09:30:00,85.86,85.89,85.27,85.66,667234.0,85.1946,85.2244,84.6092,84.9962,667234.0
2024-10-31 09:40:00,85.65,85.78,84.82,84.84,320247.0,84.9863,85.1153,84.1627,84.1826,320247.0
2024-10-31 09:50:00,84.82,85.24,84.74,85.05,263135.0,84.1627,84.5795,84.0833,84.3909,263135.0
2024-10-31 10:00:00,84.97,85.04,84.65,84.7,275700.0,84.3115,84.381,83.994,84.0436,275700.0
2024-10-31 10:10:00,84.73,84.93,84.35,84.83,263990.0,84.0734,84.2719,83.6963,84.1726,263990.0
2024-10-31 10:20:00,84.81,84.87,84.14,84.24,233333.0,84.1528,84.2123,83.488,83.5872,233333.0
2024-10-31 10:30:00,84.24,84.48,84.12,84.24,90726.0,83.5872,83.8253,83.4681,83.5872,90726.0
2024-10-31 10:40:00,84.24,84.31,83.84,83.87,124871.0,83.5872,83.6567,83.1903,83.2201,124871.0
2024-10-31 10:50:00,83.85,83.96,83.76,83.88,86322.0,83.2002,83.3094,83.1109,83.23,86322.0
2024-10-31 11:00:00,83.82,83.96,83.45,83.79,197501.0,83.1705,83.3094,82.8033,83.1407,197501.0
2024-10-31 11:10:00,83.76,83.87,83.51,83.79,121917.0,83.1109,83.2201,82.8629,83.1407,121917.0
2024-10-31 11:20:00,83.76,84.08,83.74,83.82,89236.0,83.1109,83.4284,83.0911,83.1705,89236.0
2024-10-31 11:30:00,83.82,83.94,83.61,83.64,45232.0,83.1705,83.2895,82.9621,82.9919,45232.0
2024-10-31 11:40:00,83.61,83.77,83.51,83.56,65405.0,82.9621,83.1208,82.8629,82.9125,65405.0
2024-10-31 11:50:00,83.58,83.74,83.36,83.74,97134.0,82.9323,83.0911,82.714,83.0911,97134.0
2024-10-31 12:00:00,83.73,83.91,83.56,83.85,57780.0,83.0812,83.2598,82.9125,83.2002,57780.0
2024-10-31 12:10:00,83.86,84.09,83.78,84.06,111453.0,83.2101,83.4384,83.1308,83.4086,111453.0
2024-10-31 12:20:00,84.05,84.19,83.78,83.99,80152.0,83.3987,83.5376,83.1308,83.3391,80152.0
2024-10-31 12:30:00,84.01,84.01,83.79,83.85,27588.0,83.359,83.359,83.1407,83.2002,27588.0
2024-10-31 12:40:00,83.95,84.1,83.86,83.96,24607.0,83.2994,83.4483,83.2101,83.3094,24607.0
2024-10-31 12:50:00,84.01,84.05,83.9,83.93,13627.0,83.359,83.3987,83.2498,83.2796,13627.0
2024-10-31 13:00:00,83.92,84.2,83.92,84.17,56031.0,83.2697,83.5475,83.2697,83.5177,56031.0
2024-10-31 13:10:00,84.2,84.23,83.93,84.05,36154.0,83.5475,83.5773,83.2796,83.3987,36154.0
2024-10-31 13:20:00,84.1,84.13,83.85,83.89,69685.0,83.4483,83.4781,83.2002,83.2399,69685.0
2024-10-31 13:30:00,83.84,83.89,83.6,83.6,74710.0,83.1903,83.2399,82.9522,82.9522,74710.0
2024-10-31 13:40:00,83.64,83.72,83.39,83.6,75770.0,82.9919,83.0712,82.7438,82.9522,75770.0
2024-10-31 13:50:00,83.6,83.7,83.43,83.5,52683.0,82.9522,83.0514,82.7835,82.8529,52683.0
2024-10-31 14:00:00,83.5,83.57,83.29,83.38,111100.0,82.8529,82.9224,82.6446,82.7339,111100.0
2024-10-31 14:10:00,83.37,83.59,83.34,83.39,31506.0,82.7239,82.9422,82.6942,82.7438,31506.0
2024-10-31 14:20:00,83.43,83.56,83.35,83.55,37240.0,82.7835,82.9125,82.7041,82.9025,37240.0
2024-10-31 14:30:00,83.58,83.63,83.2,83.39,124897.0,82.9323,82.9819,82.5553,82.7438,124897.0
2024-10-31 14:40:00,83.41,83.57,83.3,83.34,45530.0,82.7636,82.9224,82.6545,82.6942,45530.0
2024-10-31 14:50:00,83.41,83.71,83.35,83.6,46578.0,82.7636,83.0613,82.7041,82.9522,46578.0
2024-10-31 15:00:00,83.65,83.95,83.63,83.9,110144.0,83.0018,83.2994,82.9819,83.2498,110144.0
2024-10-31 15:10:00,83.93,83.94,83.73,83.94,52970.0,83.2796,83.2895,83.0812,83.2895,52970.0
2024-10-31 15:20:00,83.97,84.11,83.84,83.88,58682.0,83.3193,83.4582,83.1903,83.23,58682.0
2024-10-31 15:30:00,83.9,83.95,83.51,83.65,101800.0,83.2498,83.2994,82.8629,83.0018,101800.0
2024-10-31 15:40:00,83.63,84.2,83.53,84.12,105959.0,82.9819,83.5475,82.8827,83.4681,105959.0
2024-10-31 15:50:00,84.14,84.24,82.62,82.66,578181.0,83.488,83.5872,81.9798,82.0194,578181.0
2024-11-01 09:30:00,83.8,84.42,83.57,84.42,564538.0,83.1506,83.7658,82.9224,83.7658,564538.0
2024-11-01 09:40:00,84.44,84.59,84.34,84.59,308820.0,83.7857,83.9345,83.6864,83.9345,308820.0
2024-11-01 09:50:00,84.56,84.7,84.51,84.64,152073.0,83.9047,84.0436,83.8551,83.9841,152073.0
2024-11-01 10:00:00,84.61,84.96,84.37,84.87,127175.0,83.9543,84.3016,83.7162,84.2123,127175.0
2024-11-01 10:10:00,84.88,85.32,84.88,85.31,139242.0,84.2222,84.6588,84.2222,84.6489,139242.0
2024-11-01 10:20:00,85.28,85.61,85.21,85.6,170728.0,84.6191,84.9466,84.5497,84.9367,170728.0
2024-11-01 10:30:00,85.64,85.65,85.19,85.27,120677.0,84.9764,84.9863,84.5298,84.6092,120677.0
2024-11-01 10:40:00,85.29,85.31,84.49,84.87,206837.0,84.6291,84.6489,83.8353,84.2123,206837.0
2024-11-01 10:50:00,84.88,85.16,84.62,85.16,100933.0,84.2222,84.5001,83.9643,84.5001,100933.0
2024-11-01 11:00:00,85.14,85.26,84.98,85.0,104466.0,84.4802,84.5993,84.3215,84.3413,104466.0
2024-11-01 11:10:00,85.07,85.52,85.07,85.31,48376.0,84.4108,84.8573,84.4108,84.6489,48376.0
2024-11-01 11:20:00,85.31,85.55,85.08,85.5,50275.0,84.6489,84.8871,84.4207,84.8374,50275.0
2024-11-01 11:30:00,85.51,85.53,85.2,85.26,59208.0,84.8474,84.8672,84.5398,84.5993,59208.0
2024-11-01 11:40:00,85.28,85.36,84.93,84.96,65530.0,84.6191,84.6985,84.2719,84.3016,65530.0
2024-11-01 11:50:00,84.95,84.98,84.7,84.82,72251.0,84.2917,84.3215,84.0436,84.1627,72251.0
2024-11-01 12:00:00,84.81,85.05,84.8,85.04,54707.0,84.1528,84.3909,84.1429,84.381,54707.0
2024-11-01 12:10:00,85.06,85.1,84.82,84.99,21954.0,84.4008,84.4405,84.1627,84.3314,21954.0
2024-11-01 12:20:00,84.94,84.95,84.68,84.72,30209.0,84.2818,84.2917,84.0238,84.0635,30209.0
2024-11-01 12:30:00,84.73,85.08,84.7,85.04,58515.0,84.0734,84.4207,84.0436,84.381,58515.0
2024-11-01 12:40:00,85.0,85.0,84.46,84.61,73631.0,84.3413,84.3413,83.8055,83.9543,73631.0
2024-11-01 12:50:00,84.58,84.67,84.39,84.54,41111.0,83.9246,84.0139,83.736,83.8849,41111.0
2024-11-01 13:00:00,84.56,84.6,84.18,84.28,40108.0,83.9047,83.9444,83.5277,83.6269,40108.0
2024-11-01 13:10:00,84.27,84.69,84.19,84.66,38460.0,83.617,84.0337,83.5376,84.0039,38460.0
2024-11-01 13:20:00,84.65,84.91,84.65,84.83,32500.0,83.994,84.252,83.994,84.1726,32500.0
2024-11-01 13:30:00,84.87,84.87,84.04,84.1,56195.0,84.2123,84.2123,83.3888,83.4483,56195.0
2024-11-01 13:40:00,84.07,84.14,83.93,84.05,63535.0,83.4185,83.488,83.2796,83.3987,63535.0
2024-11-01 13:50:00,84.06,84.31,83.93,83.95,39292.0,83.4086,83.6567,83.2796,83.2994,39292.0
2024-11-01 14:00:00,83.93,84.17,83.76,83.85,63271.0,83.2796,83.5177,83.1109,83.2002,63271.0
2024-11-01 14:10:00,83.86,84.01,83.76,83.84,42467.0,83.2101,83.359,83.1109,83.1903,42467.0
2024-11-01 14:20:00,83.86,84.2,83.71,84.08,32644.0,83.2101,83.5475,83.0613,83.4284,32644.0
2024-11-01 14:30:00,84.06,84.17,83.97,84.15,21912.0,83.4086,83.5177,83.3193,83.4979,21912.0
2024-11-01 14:40:00,84.13,84.31,84.02,84.15,24150.0,83.4781,83.6567,83.3689,83.4979,24150.0
2024-11-01 14:50:00,84.18,84.26,84.05,84.18,29300.0,83.5277,83.607,83.3987,83.5277,29300.0
2024-11-01 15:00:00,84.19,84.5,84.07,84.47,69059.0,83.5376,83.8452,83.4185,83.8154,69059.0
2024-11-01 15:10:00,84.47,84.52,84.34,84.41,60595.0,83.8154,83.865,83.6864,83.7559,60595.0
2024-11-01 15:20:00,84.46,84.47,83.97,83.99,35663.0,83.8055,83.8154,83.3193,83.3391,35663.0
2024-11-01 15:30:00,83.98,84.05,83.82,83.96,40474.0,83.3292,83.3987,83.1705,83.3094,40474.0
2024-11-01 15:40:00,83.94,84.2,83.8,83.84,78644.0,83.2895,83.5475,83.1506,83.1903,78644.0
2024-11-01 15:50:00,83.8,83.9,83.49,83.67,300208.0,83.1506,83.2498,82.843,83.0216,300208.0
2024-11-04 09:30:00,83.71,83.86,82.87,83.12,398750.0,83.0613,83.2101,82.2278,82.4759,398750.0
2024-11-04 09:40:00,83.12,83.87,83.12,83.79,199208.0,82.4759,83.2201,82.4759,83.1407,199208.0
2024-11-04 09:50:00,83.8,83.87,83.42,83.85,116801.0,83.1506,83.2201,82.7736,83.2002,116801.0
2024-11-04 10:00:00,83.84,84.04,83.74,83.83,68344.0,83.1903,83.3888,83.0911,83.1804,68344.0
2024-11-04 10:10:00,83.84,83.97,83.76,83.92,64481.0,83.1903,83.3193,83.1109,83.2697,64481.0
2024-11-04 10:20:00,83.95,84.29,83.9,84.12,112163.0,83.2994,83.6368,83.2498,83.4681,112163.0
2024-11-04 10:30:00,84.1,84.16,83.88,83.89,69859.0,83.4483,83.5078,83.23,83.2399,69859.0
2024-11-04 10:40:00,83.94,84.14,83.78,84.14,62810.0,83.2895,83.488,83.1308,83.488,62810.0
2024-11-04 10:50:00,84.15,84.15,83.91,83.92,29924.0,83.4979,83.4979,83.2598,83.2697,29924.0
2024-11-04 11:00:00,83.93,84.02,83.85,83.95,33877.0,83.2796,83.3689,83.2002,83.2994,33877.0
2024-11-04 11:10:00,83.99,84.15,83.82,83.84,43668.0,83.3391,83.4979,83.1705,83.1903,43668.0
2024-11-04 11:20:00,83.85,83.88,83.64,83.69,45168.0,83.2002,83.23,82.9919,83.0415,45168.0
2024-11-04 11:30:00,83.67,83.67,83.13,83.13,106373.0,83.0216,83.0216,82.4858,82.4858,106373.0
2024-11-04 11:40:00,83.13,83.19,82.7,82.75,146732.0,82.4858,82.5453,82.0591,82.1087,146732.0
2024-11-04 11:50:00,82.69,82.79,82.44,82.69,89583.0,82.0492,82.1484,81.8012,82.0492,89583.0
2024-11-04 12:00:00,82.7,82.78,82.28,82.3,101330.0,82.0591,82.1385,81.6424,81.6622,101330.0
2024-11-04 12:10:00,82.28,82.75,82.26,82.71,66113.0,81.6424,82.1087,81.6225,82.0691,66113.0
2024-11-04 12:20:00,82.71,83.24,82.71,83.16,66739.0,82.0691,82.595,82.0691,82.5156,66739.0
2024-11-04 12:30:00,83.2,83.4,83.13,83.24,208220.0,82.5553,82.7537,82.4858,82.595,208220.0
2024-11-04 12:40:00,83.25,83.5,83.18,83.5,46449.0,82.6049,82.8529,82.5354,82.8529,46449.0
2024-11-04 12:50:00,83.51,83.57,83.43,83.43,19082.0,82.8629,82.9224,82.7835,82.7835,19082.0
2024-11-04 13:00:00,83.4,83.52,82.85,83.02,67777.0,82.7537,82.8728,82.208,82.3767,67777.0
2024-11-04 13:10:00,83.07,83.59,83.02,83.49,97195.0,82.4263,82.9422,82.3767,82.843,97195.0
2024-11-04 13:20:00,83.47,83.66,83.36,83.48,38643.0,82.8232,83.0117,82.714,82.8331,38643.0
2024-11-04 13:30:00,83.43,83.56,83.33,83.53,35781.0,82.7835,82.9125,82.6843,82.8827,35781.0
2024-11-04 13:40:00,83.53,83.73,83.52,83.71,50853.0,82.8827,83.0812,82.8728,83.0613,50853.0
2024-11-04 13:50:00,83.68,83.69,83.46,83.47,23233.0,83.0315,83.0415,82.8132,82.8232,23233.0
2024-11-04 14:00:00,83.5,83.71,83.49,83.59,35570.0,82.8529,83.0613,82.843,82.9422,35570.0
2024-11-04 14:10:00,83.58,83.69,83.54,83.56,18953.0,82.9323,83.0415,82.8926,82.9125,18953.0
2024-11-04 14:20:00,83.55,83.58,83.31,83.35,23348.0,82.9025,82.9323,82.6644,82.7041,23348.0
2024-11-04 14:30:00,83.32,83.65,83.26,83.65,44040.0,82.6743,83.0018,82.6148,83.0018,44040.0
2024-11-04 14:40:00,83.61,83.67,83.41,83.41,13867.0,82.9621,83.0216,82.7636,82.7636,13867.0
2024-11-04 14:50:00,83.52,83.58,83.44,83.44,15783.0,82.8728,82.9323,82.7934,82.7934,15783.0
2024-11-04 15:00:00,83.36,83.45,83.34,83.4,33169.0,82.714,82.8033,82.6942,82.7537,33169.0
2024-11-04 15:10:00,83.36,83.4,83.16,83.4,28389.0,82.714,82.7537,82.5156,82.7537,28389.0
2024-11-04 15:20:00,83.38,83.48,83.29,83.3,27952.0,82.7339,82.8331,82.6446,82.6545,27952.0
2024-11-04 15:30:00,83.23,83.29,82.84,82.91,38405.0,82.585,82.6446,82.1981,82.2675,38405.0
2024-11-04 15:40:00,82.93,83.21,82.93,83.07,40804.0,82.2874,82.5652,82.2874,82.4263,40804.0
2024-11-04 15:50:00,83.1,83.12,82.87,83.09,193205.0,82.456,82.4759,82.2278,82.4461,193205.0
2024-11-05 09:30:00,83.52,84.32,83.41,84.27,234789.0,82.8728,83.6666,82.7636,83.617,234789.0
2024-11-05 09:40:00,84.3,84.48,83.95,84.38,143367.0,83.6467,83.8253,83.2994,83.7261,143367.0
2024-11-05 09:50:00,84.39,84.92,84.32,84.92,118781.0,83.736,84.2619,83.6666,84.2619,118781.0
2024-11-05 10:00:00,84.93,85.15,84.87,84.96,209558.0,84.2719,84.4902,84.2123,84.3016,209558.0
2024-11-05 10:10:00,84.99,85.04,84.72,84.94,86346.0,84.3314,84.381,84.0635,84.2818,86346.0
2024-11-05 10:20:00,84.94,85.25,84.83,84.91,60650.0,84.2818,84.5894,84.1726,84.252,60650.0
2024-11-05 10:30:00,84.92,85.28,84.88,85.23,57862.0,84.2619,84.6191,84.2222,84.5695,57862.0
2024-11-05 10:40:00,85.23,85.45,85.15,85.35,48158.0,84.5695,84.7878,84.4902,84.6886,48158.0
2024-11-05 10:50:00,85.37,85.37,84.86,84.91,44084.0,84.7084,84.7084,84.2024,84.252,44084.0
2024-11-05 11:00:00,84.9,85.31,84.72,85.28,60808.0,84.2421,84.6489,84.0635,84.6191,60808.0
2024-11-05 11:10:00,85.27,85.28,85.08,85.2,32393.0,84.6092,84.6191,84.4207,84.5398,32393.0
2024-11-05 11:20:00,85.24,85.39,85.18,85.22,34854.0,84.5795,84.7283,84.5199,84.5596,34854.0
2024-11-05 11:30:00,85.25,85.55,85.24,85.46,46672.0,84.5894,84.8871,84.5795,84.7977,46672.0
2024-11-05 11:40:00,85.45,85.55,85.25,85.47,34177.0,84.7878,84.8871,84.5894,84.8077,34177.0
2024-11-05 11:50:00,85.45,85.61,85.35,85.55,35675.0,84.7878,84.9466,84.6886,84.8871,35675.0
2024-11-05 12:00:00,85.5,85.59,85.42,85.57,25468.0,84.8374,84.9267,84.7581,84.9069,25468.0
2024-11-05 12:10:00,85.58,85.88,85.5,85.87,67992.0,84.9168,85.2145,84.8374,85.2046,67992.0
2024-11-05 12:20:00,85.85,85.85,85.6,85.61,32759.0,85.1847,85.1847,84.9367,84.9466,32759.0
2024-11-05 12:30:00,85.69,85.89,85.68,85.74,25247.0,85.026,85.2244,85.016,85.0756,25247.0
2024-11-05 12:40:00,85.75,85.97,85.74,85.95,25043.0,85.0855,85.3038,85.0756,85.284,25043.0
2024-11-05 12:50:00,85.95,85.98,85.76,85.82,105914.0,85.284,85.3137,85.0954,85.155,105914.0
2024-11-05 13:00:00,85.81,85.95,85.73,85.86,62120.0,85.145,85.284,85.0657,85.1946,62120.0
2024-11-05 13:10:00,85.86,85.86,85.59,85.65,32518.0,85.1946,85.1946,84.9267,84.9863,32518.0
2024-11-05 13:20:00,85.67,85.69,85.49,85.52,55490.0,85.0061,85.026,84.8275,84.8573,55490.0
2024-11-05 13:30:00,85.52,85.63,85.2,85.36,49277.0,84.8573,84.9664,84.5398,84.6985,49277.0
2024-11-05 13:40:00,85.37,85.58,85.32,85.4,24897.0,84.7084,84.9168,84.6588,84.7382,24897.0
2024-11-05 13:50:00,85.34,85.51,85.32,85.45,9478.0,84.6787,84.8474,84.6588,84.7878,9478.0
2024-11-05 14:00:00,85.48,85.69,85.45,85.68,22185.0,84.8176,85.026,84.7878,85.016,22185.0
2024-11-05 14:10:00,85.67,85.7,85.49,85.58,33481.0,85.0061,85.0359,84.8275,84.9168,33481.0
2024-11-05 14:20:00,85.55,85.73,85.44,85.53,22642.0,84.8871,85.0657,84.7779,84.8672,22642.0
2024-11-05 14:30:00,85.55,85.68,85.55,85.66,29172.0,84.8871,85.016,84.8871,84.9962,29172.0
2024-11-05 14:40:00,85.65,85.72,85.59,85.61,21628.0,84.9863,85.0557,84.9267,84.9466,21628.0
2024-11-05 14:50:00,85.55,85.55,85.22,85.35,38923.0,84.8871,84.8871,84.5596,84.6886,38923.0
2024-11-05 15:00:00,85.29,85.61,85.25,85.58,34869.0,84.6291,84.9466,84.5894,84.9168,34869.0
2024-11-05 15:10:00,85.6,85.67,85.55,85.62,43777.0,84.9367,85.0061,84.8871,84.9565,43777.0
2024-11-05 15:20:00,85.64,85.67,85.46,85.65,38361.0,84.9764,85.0061,84.7977,84.9863,38361.0
2024-11-05 15:30:00,85.64,85.89,85.61,85.73,91048.0,84.9764,85.2244,84.9466,85.0657,91048.0
2024-11-05 15:40:00,85.71,85.74,85.47,85.67,80193.0,85.0458,85.0756,84.8077,85.0061,80193.0
2024-11-05 15:50:00,85.66,86.1,85.6,86.09,376184.0,84.9962,85.4328,84.9367,85.4229,376184.0
2024-11-06 09:30:00,91.67,91.77,91.06,91.37,1196272.0,90.9596,91.0589,90.3544,90.662,1196272.0
2024-11-06 09:40:00,91.42,91.6,90.36,90.45,468400.0,90.7116,90.8902,89.6598,89.7491,468400.0
2024-11-06 09:50:00,90.46,90.46,89.97,90.27,442516.0,89.759,89.759,89.2728,89.5705,442516.0
2024-11-06 10:00:00,90.3,90.8,90.3,90.69,271913.0,89.6002,90.0964,89.6002,89.9872,271913.0
2024-11-06 10:10:00,90.69,91.18,90.66,91.14,198703.0,89.9872,90.4734,89.9575,90.4337,198703.0
2024-11-06 10:20:00,91.15,91.61,91.06,91.5,199049.0,90.4437,90.9001,90.3544,90.7909,199049.0
2024-11-06 10:30:00,91.51,91.59,90.94,91.01,161527.0,90.8009,90.8802,90.2353,90.3047,161527.0
2024-11-06 10:40:00,91.0,91.18,90.7,90.99,92391.0,90.2948,90.4734,89.9971,90.2849,92391.0
2024-11-06 10:50:00,90.94,90.95,90.41,90.68,119311.0,90.2353,90.2452,89.7094,89.9773,119311.0
2024-11-06 11:00:00,90.67,90.84,90.38,90.72,107247.0,89.9674,90.1361,89.6796,90.017,107247.0
2024-11-06 11:10:00,90.71,91.15,90.71,91.01,63455.0,90.0071,90.4437,90.0071,90.3047,63455.0
2024-11-06 11:20:00,91.02,91.27,90.72,91.21,172052.0,90.3147,90.5627,90.017,90.5032,172052.0
2024-11-06 11:30:00,91.23,91.48,91.22,91.48,98963.0,90.523,90.7711,90.5131,90.7711,98963.0
2024-11-06 11:40:00,91.49,91.51,91.3,91.39,86873.0,90.781,90.8009,90.5925,90.6818,86873.0
2024-11-06 11:50:00,91.41,91.51,91.29,91.5,89590.0,90.7016,90.8009,90.5826,90.7909,89590.0
2024-11-06 12:00:00,91.47,91.47,91.29,91.41,44277.0,90.7612,90.7612,90.5826,90.7016,44277.0
2024-11-06 12:10:00,91.41,91.63,91.29,91.36,79497.0,90.7016,90.9199,90.5826,90.652,79497.0
2024-11-06 12:20:00,91.33,91.5,91.3,91.46,94422.0,90.6223,90.7909,90.5925,90.7513,94422.0
2024-11-06 12:30:00,91.44,91.57,91.38,91.52,45304.0,90.7314,90.8604,90.6719,90.8108,45304.0
2024-11-06 12:40:00,91.46,91.79,91.46,91.75,96185.0,90.7513,91.0787,90.7513,91.039,96185.0
2024-11-06 12:50:00,91.71,91.77,91.57,91.71,64070.0,90.9993,91.0589,90.8604,90.9993,64070.0
2024-11-06 13:00:00,91.7,91.9,91.65,91.9,124778.0,90.9894,91.1878,90.9398,91.1878,124778.0
2024-11-06 13:10:00,91.88,92.07,91.86,92.07,95633.0,91.168,91.3565,91.1482,91.3565,95633.0
2024-11-06 13:20:00,92.07,92.15,91.85,92.12,82981.0,91.3565,91.4359,91.1382,91.4061,82981.0
2024-11-06 13:30:00,92.15,92.21,92.05,92.12,85793.0,91.4359,91.4954,91.3367,91.4061,85793.0
2024-11-06 13:40:00,92.11,92.34,92.1,92.33,52338.0,91.3962,91.6244,91.3863,91.6145,52338.0
2024-11-06 13:50:00,92.29,92.32,92.08,92.15,40296.0,91.5748,91.6046,91.3664,91.4359,40296.0
2024-11-06 14:00:00,92.15,92.29,91.94,92.06,46099.0,91.4359,91.5748,91.2275,91.3466,46099.0
2024-11-06 14:10:00,92.07,92.26,92.02,92.21,50248.0,91.3565,91.5451,91.3069,91.4954,50248.0
2024-11-06 14:20:00,92.21,92.3,92.15,92.27,23504.0,91.4954,91.5847,91.4359,91.555,23504.0
2024-11-06 14:30:00,92.27,92.41,92.21,92.24,57157.0,91.555,91.6939,91.4954,91.5252,57157.0
2024-11-06 14:40:00,92.22,92.31,92.12,92.25,34099.0,91.5054,91.5947,91.4061,91.5351,34099.0
2024-11-06 14:50:00,92.21,92.31,92.09,92.28,41778.0,91.4954,91.5947,91.3764,91.5649,41778.0
2024-11-06 15:00:00,92.25,92.47,92.23,92.46,53285.0,91.5351,91.7534,91.5153,91.7435,53285.0
2024-11-06 15:10:00,92.48,92.76,92.41,92.67,103688.0,91.7633,92.0412,91.6939,91.9519,103688.0
2024-11-06 15:20:00,92.69,92.71,92.4,92.54,95433.0,91.9717,91.9916,91.684,91.8229,95433.0
2024-11-06 15:30:00,92.55,92.68,92.39,92.39,44653.0,91.8328,91.9618,91.674,91.674,44653.0
2024-11-06 15:40:00,92.42,92.89,92.38,92.85,69939.0,91.7038,92.1702,91.6641,92.1305,69939.0
2024-11-06 15:50:00,92.85,92.86,92.33,92.49,264628.0,92.1305,92.1404,91.6145,91.7733,264628.0
2024-11-07 09:30:00,93.44,93.64,93.38,93.56,346344.0,92.7159,92.9144,92.6564,92.835,346344.0
2024-11-07 09:40:00,93.56,93.76,93.41,93.56,136205.0,92.835,93.0334,92.6861,92.835,136205.0
2024-11-07 09:50:00,93.52,93.87,93.52,93.86,108505.0,92.7953,93.1426,92.7953,93.1327,108505.0
2024-11-07 10:00:00,93.85,93.98,93.76,93.92,98035.0,93.1227,93.2517,93.0334,93.1922,98035.0
2024-11-07 10:10:00,93.95,93.99,93.77,93.92,75210.0,93.222,93.2616,93.0434,93.1922,75210.0
2024-11-07 10:20:00,93.95,94.05,93.82,93.98,89597.0,93.222,93.3212,93.093,93.2517,89597.0
2024-11-07 10:30:00,94.0,94.12,93.91,94.03,86478.0,93.2716,93.3906,93.1823,93.3013,86478.0
2024-11-07 10:40:00,94.05,94.31,94.02,94.28,84273.0,93.3212,93.5792,93.2914,93.5494,84273.0
2024-11-07 10:50:00,94.26,94.32,94.18,94.24,72749.0,93.5296,93.5891,93.4502,93.5097,72749.0
2024-11-07 11:00:00,94.26,94.33,93.95,94.0,102836.0,93.5296,93.599,93.222,93.2716,102836.0
2024-11-07 11:10:00,93.96,94.15,93.92,94.1,41485.0,93.2319,93.4204,93.1922,93.3708,41485.0
2024-11-07 11:20:00,94.11,94.21,94.07,94.14,48323.0,93.3807,93.4799,93.341,93.4105,48323.0
2024-11-07 11:30:00,94.13,94.27,94.13,94.24,42780.0,93.4006,93.5395,93.4006,93.5097,42780.0
2024-11-07 11:40:00,94.26,94.3,94.18,94.3,33655.0,93.5296,93.5692,93.4502,93.5692,33655.0
2024-11-07 11:50:00,94.31,94.45,94.27,94.38,88293.0,93.5792,93.7181,93.5395,93.6486,88293.0
2024-11-07 12:00:00,94.38,94.39,94.21,94.32,124250.0,93.6486,93.6585,93.4799,93.5891,124250.0
2024-11-07 12:10:00,94.29,94.47,94.28,94.35,60306.0,93.5593,93.7379,93.5494,93.6189,60306.0
2024-11-07 12:20:00,94.34,94.42,94.3,94.42,33782.0,93.6089,93.6883,93.5692,93.6883,33782.0
2024-11-07 12:30:00,94.43,94.54,94.33,94.45,29404.0,93.6982,93.8074,93.599,93.7181,29404.0
2024-11-07 12:40:00,94.4,94.58,94.39,94.54,35951.0,93.6685,93.8471,93.6585,93.8074,35951.0
2024-11-07 12:50:00,94.56,94.56,94.47,94.51,14548.0,93.8272,93.8272,93.7379,93.7776,14548.0
2024-11-07 13:00:00,94.5,94.53,94.32,94.32,19304.0,93.7677,93.7975,93.5891,93.5891,19304.0
2024-11-07 13:10:00,94.31,94.32,94.11,94.19,93350.0,93.5792,93.5891,93.3807,93.4601,93350.0
2024-11-07 13:20:00,94.22,94.31,94.19,94.26,19923.0,93.4899,93.5792,93.4601,93.5296,19923.0
2024-11-07 13:30:00,94.25,94.25,94.05,94.2,77478.0,93.5196,93.5196,93.3212,93.47,77478.0
2024-11-07 13:40:00,94.18,94.19,93.95,94.05,49975.0,93.4502,93.4601,93.222,93.3212,49975.0
2024-11-07 13:50:00,94.08,94.38,94.08,94.21,58733.0,93.3509,93.6486,93.3509,93.4799,58733.0
2024-11-07 14:00:00,94.11,94.5,93.94,94.32,112808.0,93.3807,93.7677,93.212,93.5891,112808.0
2024-11-07 14:10:00,94.33,94.38,94.18,94.23,28681.0,93.599,93.6486,93.4502,93.4998,28681.0
2024-11-07 14:20:00,94.25,94.31,94.07,94.18,37143.0,93.5196,93.5792,93.341,93.4502,37143.0
2024-11-07 14:30:00,94.26,94.52,94.25,94.37,41982.0,93.5296,93.7875,93.5196,93.6387,41982.0
2024-11-07 14:40:00,94.33,94.51,93.81,94.48,151229.0,93.599,93.7776,93.083,93.7478,151229.0
2024-11-07 14:50:00,94.5,94.8,94.26,94.8,117830.0,93.7677,94.0654,93.5296,94.0654,117830.0
2024-11-07 15:00:00,94.8,94.8,94.58,94.68,75186.0,94.0654,94.0654,93.8471,93.9463,75186.0
2024-11-07 15:10:00,94.69,95.06,94.69,94.97,90573.0,93.9562,94.3234,93.9562,94.2341,90573.0
2024-11-07 15:20:00,94.96,95.08,94.79,94.86,47712.0,94.2241,94.3432,94.0554,94.1249,47712.0
2024-11-07 15:30:00,94.85,94.96,94.67,94.67,48792.0,94.115,94.2241,93.9364,93.9364,48792.0
2024-11-07 15:40:00,94.67,94.97,94.65,94.8,154191.0,93.9364,94.2341,93.9165,94.0654,154191.0
2024-11-07 15:50:00,94.78,94.78,94.41,94.59,287470.0,94.0455,94.0455,93.6784,93.857,287470.0
2024-11-08 09:30:00,94.76,95.08,94.76,94.96,257354.0,94.0257,94.3432,94.0257,94.2241,257354.0
2024-11-08 09:40:00,94.96,95.16,94.8,95.11,102127.0,94.2241,94.4226,94.0654,94.373,102127.0
2024-11-08 09:50:00,95.12,95.25,95.04,95.25,114561.0,94.3829,94.5119,94.3035,94.5119,114561.0
2024-11-08 10:00:00,95.27,95.4,94.96,95.03,101524.0,94.5317,94.6607,94.2241,94.2936,101524.0
2024-11-08 10:10:00,95.04,95.28,94.94,95.27,73664.0,94.3035,94.5417,94.2043,94.5317,73664.0
2024-11-08 10:20:00,95.27,95.43,95.23,95.33,74804.0,94.5317,94.6905,94.492,94.5913,74804.0
2024-11-08 10:30:00,95.28,95.47,95.26,95.36,60067.0,94.5417,94.7302,94.5218,94.621,60067.0
2024-11-08 10:40:00,95.37,95.56,95.26,95.52,42402.0,94.631,94.8195,94.5218,94.7798,42402.0
2024-11-08 10:50:00,95.49,95.62,95.45,95.51,174634.0,94.75,94.879,94.7103,94.7699,174634.0
2024-11-08 11:00:00,95.52,95.58,95.31,95.56,104354.0,94.7798,94.8393,94.5714,94.8195,104354.0
2024-11-08 11:10:00,95.59,95.62,95.52,95.59,28726.0,94.8492,94.879,94.7798,94.8492,28726.0
2024-11-08 11:20:00,95.59,95.66,95.54,95.62,34901.0,94.8492,94.9187,94.7996,94.879,34901.0
2024-11-08 11:30:00,95.64,95.69,95.57,95.64,39981.0,94.8989,94.9485,94.8294,94.8989,39981.0
2024-11-08 11:40:00,95.6,95.6,95.46,95.6,31322.0,94.8592,94.8592,94.7203,94.8592,31322.0
2024-11-08 11:50:00,95.63,95.72,95.59,95.59,34270.0,94.8889,94.9782,94.8492,94.8492,34270.0
2024-11-08 12:00:00,95.58,95.62,95.41,95.47,55616.0,94.8393,94.879,94.6706,94.7302,55616.0
2024-11-08 12:10:00,95.48,95.52,95.37,95.46,26939.0,94.7401,94.7798,94.631,94.7203,26939.0
2024-11-08 12:20:00,95.48,95.57,95.44,95.46,35657.0,94.7401,94.8294,94.7004,94.7203,35657.0
2024-11-08 12:30:00,95.46,95.78,95.46,95.67,70479.0,94.7203,95.0378,94.7203,94.9286,70479.0
2024-11-08 12:40:00,95.67,95.72,95.57,95.71,13041.0,94.9286,94.9782,94.8294,94.9683,13041.0
2024-11-08 12:50:00,95.7,95.78,95.67,95.68,53778.0,94.9584,95.0378,94.9286,94.9386,53778.0
2024-11-08 13:00:00,95.68,95.74,95.63,95.7,28191.0,94.9386,94.9981,94.8889,94.9584,28191.0
2024-11-08 13:10:00,95.73,95.77,95.68,95.71,12457.0,94.9882,95.0279,94.9386,94.9683,12457.0
2024-11-08 13:20:00,95.67,95.74,95.62,95.72,18992.0,94.9286,94.9981,94.879,94.9782,18992.0
2024-11-08 13:30:00,95.71,96.07,95.71,96.0,91339.0,94.9683,95.3255,94.9683,95.2561,91339.0
2024-11-08 13:40:00,96.03,96.15,95.98,96.04,78525.0,95.2858,95.4049,95.2362,95.2958,78525.0
2024-11-08 13:50:00,96.07,96.19,95.91,96.15,73276.0,95.3255,95.4446,95.1668,95.4049,73276.0
2024-11-08 14:00:00,96.09,96.19,95.97,96.19,79268.0,95.3454,95.4446,95.2263,95.4446,79268.0
2024-11-08 14:10:00,96.18,96.2,96.08,96.11,45072.0,95.4347,95.4545,95.3355,95.3652,45072.0
2024-11-08 14:20:00,96.1,96.22,96.09,96.21,54078.0,95.3553,95.4744,95.3454,95.4644,54078.0
2024-11-08 14:30:00,96.2,96.35,96.16,96.34,110113.0,95.4545,95.6034,95.4148,95.5934,110113.0
2024-11-08 14:40:00,96.33,96.4,96.21,96.21,82771.0,95.5835,95.653,95.4644,95.4644,82771.0
2024-11-08 14:50:00,96.2,96.21,96.07,96.07,86050.0,95.4545,95.4644,95.3255,95.3255,86050.0
2024-11-08 15:00:00,96.06,96.07,95.81,95.99,134271.0,95.3156,95.3255,95.0675,95.2461,134271.0
2024-11-08 15:10:00,96.01,96.02,95.87,95.93,51788.0,95.266,95.2759,95.1271,95.1866,51788.0
2024-11-08 15:20:00,95.92,95.96,95.74,95.76,100667.0,95.1767,95.2164,94.9981,95.0179,100667.0
2024-11-08 15:30:00,95.76,95.79,95.56,95.68,93276.0,95.0179,95.0477,94.8195,94.9386,93276.0
2024-11-08 15:40:00,95.68,95.68,95.48,95.51,69191.0,94.9386,94.9386,94.7401,94.7699,69191.0
2024-11-08 15:50:00,95.5,95.75,95.45,95.75,254898.0,94.7599,95.008,94.7103,95.008,254898.0
2024-11-11 09:30:00,96.52,96.64,96.35,96.52,345144.0,95.772,95.8911,95.6034,95.772,345144.0
2024-11-11 09:40:00,96.52,96.66,96.06,96.24,214454.0,95.772,95.911,95.3156,95.4942,214454.0
2024-11-11 09:50:00,96.25,96.3,96.1,96.18,66012.0,95.5041,95.5537,95.3553,95.4347,66012.0
2024-11-11 10:00:00,96.19,96.21,95.94,96.04,85573.0,95.4446,95.4644,95.1965,95.2958,85573.0
2024-11-11 10:10:00,96.03,96.23,96.02,96.07,82125.0,95.2858,95.4843,95.2759,95.3255,82125.0
2024-11-11 10:20:00,96.1,96.2,95.88,96.05,74066.0,95.3553,95.4545,95.137,95.3057,74066.0
2024-11-11 10:30:00,96.06,96.51,96.06,96.5,78102.0,95.3156,95.7621,95.3156,95.7522,78102.0
2024-11-11 10:40:00,96.55,96.56,96.15,96.3,79809.0,95.8018,95.8117,95.4049,95.5537,79809.0
2024-11-11 10:50:00,96.31,96.52,96.19,96.44,56252.0,95.5637,95.772,95.4446,95.6927,56252.0
2024-11-11 11:00:00,96.47,96.57,96.29,96.44,47472.0,95.7224,95.8217,95.5438,95.6927,47472.0
2024-11-11 11:10:00,96.42,96.44,96.18,96.3,29995.0,95.6728,95.6927,95.4347,95.5537,29995.0
2024-11-11 11:20:00,96.34,96.35,96.1,96.15,35900.0,95.5934,95.6034,95.3553,95.4049,35900.0
2024-11-11 11:30:00,96.18,96.36,96.09,96.34,32386.0,95.4347,95.6133,95.3454,95.5934,32386.0
2024-11-11 11:40:00,96.34,96.34,96.2,96.3,24632.0,95.5934,95.5934,95.4545,95.5537,24632.0
2024-11-11 11:50:00,96.27,96.35,96.21,96.34,26040.0,95.524,95.6034,95.4644,95.5934,26040.0
2024-11-11 12:00:00,96.3,96.37,96.18,96.18,18036.0,95.5537,95.6232,95.4347,95.4347,18036.0
2024-11-11 12:10:00,96.22,96.23,96.0,96.01,43647.0,95.4744,95.4843,95.2561,95.266,43647.0
2024-11-11 12:20:00,96.05,96.13,95.96,96.01,44736.0,95.3057,95.3851,95.2164,95.266,44736.0
2024-11-11 12:30:00,96.01,96.12,95.99,96.0,20061.0,95.266,95.3751,95.2461,95.2561,20061.0
2024-11-11 12:40:00,95.98,96.02,95.8,95.83,52902.0,95.2362,95.2759,95.0576,95.0874,52902.0
2024-11-11 12:50:00,95.8,96.01,95.73,95.75,55426.0,95.0576,95.266,94.9882,95.008,55426.0
2024-11-11 13:00:00,95.72,95.72,95.33,95.5,99019.0,94.9782,94.9782,94.5913,94.7599,99019.0
2024-11-11 13:10:00,95.44,95.52,95.32,95.38,37813.0,94.7004,94.7798,94.5813,94.6409,37813.0
2024-11-11 13:20:00,95.39,95.54,95.15,95.53,121356.0,94.6508,94.7996,94.4127,94.7897,121356.0
2024-11-11 13:30:00,95.53,95.64,95.43,95.61,30089.0,94.7897,94.8989,94.6905,94.8691,30089.0
2024-11-11 13:40:00,95.66,95.8,95.6,95.7,48400.0,94.9187,95.0576,94.8592,94.9584,48400.0
2024-11-11 13:50:00,95.76,95.9,95.71,95.72,63287.0,95.0179,95.1568,94.9683,94.9782,63287.0
2024-11-11 14:00:00,95.74,95.78,95.66,95.76,33713.0,94.9981,95.0378,94.9187,95.0179,33713.0
2024-11-11 14:10:00,95.74,95.75,95.63,95.68,18286.0,94.9981,95.008,94.8889,94.9386,18286.0
2024-11-11 14:20:00,95.68,95.76,95.67,95.7,42946.0,94.9386,95.0179,94.9286,94.9584,42946.0
2024-11-11 14:30:00,95.64,95.82,95.64,95.77,7729.0,94.8989,95.0775,94.8989,95.0279,7729.0
2024-11-11 14:40:00,95.78,95.79,95.65,95.79,13732.0,95.0378,95.0477,94.9088,95.0477,13732.0
2024-11-11 14:50:00,95.79,95.79,95.69,95.76,12904.0,95.0477,95.0477,94.9485,95.0179,12904.0
2024-11-11 15:00:00,95.74,95.82,95.65,95.81,17797.0,94.9981,95.0775,94.9088,95.0675,17797.0
2024-11-11 15:10:00,95.81,95.9,95.73,95.81,46251.0,95.0675,95.1568,94.9882,95.0675,46251.0
2024-11-11 15:20:00,95.8,95.84,95.69,95.76,10698.0,95.0576,95.0973,94.9485,95.0179,10698.0
2024-11-11 15:30:00,95.76,95.82,95.63,95.82,37283.0,95.0179,95.0775,94.8889,95.0775,37283.0
2024-11-11 15:40:00,95.83,95.9,95.62,95.67,44648.0,95.0874,95.1568,94.879,94.9286,44648.0
2024-11-11 15:50:00,95.68,96.04,95.63,95.98,213588.0,94.9386,95.2958,94.8889,95.2362,213588.0
2024-11-12 09:30:00,95.93,96.21,95.77,96.12,297115.0,95.1866,95.4644,95.0279,95.3751,297115.0
2024-11-12 09:40:00,96.13,96.17,95.93,96.04,68703.0,95.3851,95.4248,95.1866,95.2958,68703.0
2024-11-12 09:50:00,95.99,96.1,95.94,96.04,61933.0,95.2461,95.3553,95.1965,95.2958,61933.0
2024-11-12 10:00:00,96.05,96.08,95.5,95.65,128332.0,95.3057,95.3355,94.7599,94.9088,128332.0
2024-11-12 10:10:00,95.65,95.87,95.57,95.64,49683.0,94.9088,95.1271,94.8294,94.8989,49683.0
2024-11-12 10:20:00,95.59,95.72,95.55,95.58,31828.0,94.8492,94.9782,94.8096,94.8393,31828.0
2024-11-12 10:30:00,95.56,95.77,95.47,95.6,42605.0,94.8195,95.0279,94.7302,94.8592,42605.0
2024-11-12 10:40:00,95.61,95.63,95.35,95.46,77382.0,94.8691,94.8889,94.6111,94.7203,77382.0
2024-11-12 10:50:00,95.48,95.52,95.21,95.21,104692.0,94.7401,94.7798,94.4722,94.4722,104692.0
2024-11-12 11:00:00,95.23,95.37,95.2,95.2,38792.0,94.492,94.631,94.4623,94.4623,38792.0
2024-11-12 11:10:00,95.22,95.36,95.13,95.36,46652.0,94.4821,94.621,94.3928,94.621,46652.0
2024-11-12 11:20:00,95.35,95.38,95.12,95.19,39290.0,94.6111,94.6409,94.3829,94.4523,39290.0
2024-11-12 11:30:00,95.18,95.28,94.85,94.88,89621.0,94.4424,94.5417,94.115,94.1448,89621.0
2024-11-12 11:40:00,94.9,94.98,94.78,94.79,86883.0,94.1646,94.244,94.0455,94.0554,86883.0
2024-11-12 11:50:00,94.8,95.25,94.79,94.83,95491.0,94.0654,94.5119,94.0554,94.0951,95491.0
2024-11-12 12:00:00,94.85,94.97,94.77,94.87,53749.0,94.115,94.2341,94.0356,94.1348,53749.0
2024-11-12 12:10:00,94.9,94.93,94.74,94.78,48722.0,94.1646,94.1944,94.0058,94.0455,48722.0
2024-11-12 12:20:00,94.77,94.94,94.65,94.87,73690.0,94.0356,94.2043,93.9165,94.1348,73690.0
2024-11-12 12:30:00,94.87,94.95,94.78,94.84,35804.0,94.1348,94.2142,94.0455,94.1051,35804.0
2024-11-12 12:40:00,94.84,94.84,94.54,94.56,62538.0,94.1051,94.1051,93.8074,93.8272,62538.0
2024-11-12 12:50:00,94.54,94.61,93.93,94.0,148787.0,93.8074,93.8768,93.2021,93.2716,148787.0
2024-11-12 13:00:00,93.98,94.22,93.84,94.12,101610.0,93.2517,93.4899,93.1128,93.3906,101610.0
2024-11-12 13:10:00,94.16,94.58,94.13,94.53,92200.0,93.4303,93.8471,93.4006,93.7975,92200.0
2024-11-12 13:20:00,94.55,94.57,94.29,94.54,73766.0,93.8173,93.8372,93.5593,93.8074,73766.0
2024-11-12 13:30:00,94.55,95.01,94.54,94.83,104136.0,93.8173,94.2737,93.8074,94.0951,104136.0
2024-11-12 13:40:00,94.84,95.08,94.82,95.03,49253.0,94.1051,94.3432,94.0852,94.2936,49253.0
2024-11-12 13:50:00,95.06,95.49,95.0,95.32,107170.0,94.3234,94.75,94.2638,94.5813,107170.0
2024-11-12 14:00:00,95.3,95.54,95.28,95.41,93549.0,94.5615,94.7996,94.5417,94.6706,93549.0
2024-11-12 14:10:00,95.37,95.58,95.32,95.53,31562.0,94.631,94.8393,94.5813,94.7897,31562.0
2024-11-12 14:20:00,95.55,95.72,95.48,95.58,64761.0,94.8096,94.9782,94.7401,94.8393,64761.0
2024-11-12 14:30:00,95.59,95.77,95.57,95.68,55942.0,94.8492,95.0279,94.8294,94.9386,55942.0
2024-11-12 14:40:00,95.65,95.79,95.59,95.66,101030.0,94.9088,95.0477,94.8492,94.9187,101030.0
2024-11-12 14:50:00,95.65,95.69,95.53,95.6,50598.0,94.9088,94.9485,94.7897,94.8592,50598.0
2024-11-12 15:00:00,95.59,95.68,95.51,95.62,37796.0,94.8492,94.9386,94.7699,94.879,37796.0
2024-11-12 15:10:00,95.62,95.63,95.25,95.38,39979.0,94.879,94.8889,94.5119,94.6409,39979.0
2024-11-12 15:20:00,95.42,95.42,95.22,95.33,14069.0,94.6806,94.6806,94.4821,94.5913,14069.0
2024-11-12 15:30:00,95.26,95.32,95.1,95.3,29739.0,94.5218,94.5813,94.363,94.5615,29739.0
2024-11-12 15:40:00,95.25,95.38,95.19,95.28,49118.0,94.5119,94.6409,94.4523,94.5417,49118.0
2024-11-12 15:50:00,95.25,95.26,94.89,95.06,241315.0,94.5119,94.5218,94.1547,94.3234,241315.0
2024-11-13 09:30:00,95.24,95.38,95.09,95.22,179160.0,94.502,94.6409,94.3531,94.4821,179160.0
2024-11-13 09:40:00,95.22,95.44,94.95,94.97,91494.0,94.4821,94.7004,94.2142,94.2341,91494.0
2024-11-13 09:50:00,94.99,95.21,94.79,95.13,82800.0,94.2539,94.4722,94.0554,94.3928,82800.0
2024-11-13 10:00:00,95.14,95.14,94.11,94.6,209211.0,94.4027,94.4027,93.3807,93.8669,209211.0
2024-11-13 10:10:00,94.62,94.97,94.6,94.68,199065.0,93.8868,94.2341,93.8669,93.9463,199065.0
2024-11-13 10:20:00,94.67,94.84,94.55,94.76,42153.0,93.9364,94.1051,93.8173,94.0257,42153.0
2024-11-13 10:30:00,94.78,95.17,94.71,94.92,116969.0,94.0455,94.4325,93.9761,94.1844,116969.0
2024-11-13 10:40:00,94.89,95.18,94.64,95.07,59457.0,94.1547,94.4424,93.9066,94.3333,59457.0
2024-11-13 10:50:00,94.99,95.25,94.94,95.16,50900.0,94.2539,94.5119,94.2043,94.4226,50900.0
2024-11-13 11:00:00,95.18,95.3,94.94,95.27,55724.0,94.4424,94.5615,94.2043,94.5317,55724.0
2024-11-13 11:10:00,95.24,95.37,95.18,95.32,52795.0,94.502,94.631,94.4424,94.5813,52795.0
2024-11-13 11:20:00,95.39,95.63,95.22,95.57,66557.0,94.6508,94.8889,94.4821,94.8294,66557.0
2024-11-13 11:30:00,95.56,95.67,95.38,95.4,76081.0,94.8195,94.9286,94.6409,94.6607,76081.0
2024-11-13 11:40:00,95.4,95.63,95.19,95.59,136322.0,94.6607,94.8889,94.4523,94.8492,136322.0
2024-11-13 11:50:00,95.6,95.71,95.43,95.64,41474.0,94.8592,94.9683,94.6905,94.8989,41474.0
2024-11-13 12:00:00,95.58,95.92,95.53,95.8,51270.0,94.8393,95.1767,94.7897,95.0576,51270.0
2024-11-13 12:10:00,95.79,96.07,95.78,95.85,201863.0,95.0477,95.3255,95.0378,95.1072,201863.0
2024-11-13 12:20:00,95.88,95.9,95.6,95.79,35557.0,95.137,95.1568,94.8592,95.0477,35557.0
2024-11-13 12:30:00,95.77,95.9,95.7,95.88,27618.0,95.0279,95.1568,94.9584,95.137,27618.0
2024-11-13 12:40:00,95.9,96.03,95.73,95.96,128391.0,95.1568,95.2858,94.9882,95.2164,128391.0
2024-11-13 12:50:00,95.97,96.13,95.93,96.11,51663.0,95.2263,95.3851,95.1866,95.3652,51663.0
2024-11-13 13:00:00,96.11,96.15,95.91,95.93,35013.0,95.3652,95.4049,95.1668,95.1866,35013.0
2024-11-13 13:10:00,95.88,95.99,95.74,95.84,39130.0,95.137,95.2461,94.9981,95.0973,39130.0
2024-11-13 13:20:00,95.87,95.97,95.84,95.94,14418.0,95.1271,95.2263,95.0973,95.1965,14418.0
2024-11-13 13:30:00,95.92,96.01,95.89,95.9,32470.0,95.1767,95.266,95.1469,95.1568,32470.0
2024-11-13 13:40:00,95.9,96.11,95.84,96.08,47453.0,95.1568,95.3652,95.0973,95.3355,47453.0
2024-11-13 13:50:00,96.04,96.13,95.96,96.0,24043.0,95.2958,95.3851,95.2164,95.2561,24043.0
2024-11-13 14:00:00,95.99,96.03,95.79,95.81,56825.0,95.2461,95.2858,95.0477,95.0675,56825.0
2024-11-13 14:10:00,95.82,95.99,95.5,95.56,90573.0,95.0775,95.2461,94.7599,94.8195,90573.0
2024-11-13 14:20:00,95.57,95.77,95.48,95.5,52003.0,94.8294,95.0279,94.7401,94.7599,52003.0
2024-11-13 14:30:00,95.51,95.56,95.29,95.29,63920.0,94.7699,94.8195,94.5516,94.5516,63920.0
2024-11-13 14:40:00,95.29,95.29,95.11,95.17,64771.0,94.5516,94.5516,94.373,94.4325,64771.0
2024-11-13 14:50:00,95.19,95.31,95.16,95.19,36284.0,94.4523,94.5714,94.4226,94.4523,36284.0
2024-11-13 15:00:00,95.16,95.28,94.95,95.28,67309.0,94.4226,94.5417,94.2142,94.5417,67309.0
2024-11-13 15:10:00,95.27,95.55,95.26,95.47,48596.0,94.5317,94.8096,94.5218,94.7302,48596.0
2024-11-13 15:20:00,95.48,95.62,95.32,95.36,31215.0,94.7401,94.879,94.5813,94.621,31215.0
2024-11-13 15:30:00,95.37,95.79,95.23,95.67,176897.0,94.631,95.0477,94.492,94.9286,176897.0
2024-11-13 15:40:00,95.68,95.79,95.45,95.51,66788.0,94.9386,95.0477,94.7103,94.7699,66788.0
2024-11-13 15:50:00,95.5,95.5,94.84,95.18,178950.0,94.7599,94.7599,94.1051,94.4424,178950.0
2024-11-14 09:30:00,95.2,95.45,94.95,94.96,234248.0,94.4623,94.7103,94.2142,94.2241,234248.0
2024-11-14 09:40:00,94.96,94.99,94.47,94.8,159845.0,94.2241,94.2539,93.7379,94.0654,159845.0
2024-11-14 09:50:00,94.85,95.05,94.67,94.78,99015.0,94.115,94.3134,93.9364,94.0455,99015.0
2024-11-14 10:00:00,94.74,94.84,94.57,94.59,70090.0,94.0058,94.1051,93.8372,93.857,70090.0
2024-11-14 10:10:00,94.61,94.74,94.18,94.18,159355.0,93.8768,94.0058,93.4502,93.4502,159355.0
2024-11-14 10:20:00,94.18,94.81,94.18,94.79,98580.0,93.4502,94.0753,93.4502,94.0554,98580.0
2024-11-14 10:30:00,94.75,94.95,94.62,94.94,47332.0,94.0158,94.2142,93.8868,94.2043,47332.0
2024-11-14 10:40:00,94.91,95.03,94.85,94.98,31491.0,94.1745,94.2936,94.115,94.244,31491.0
2024-11-14 10:50:00,94.98,95.04,94.59,94.66,29139.0,94.244,94.3035,93.857,93.9265,29139.0
2024-11-14 11:00:00,94.66,94.78,94.51,94.7,29500.0,93.9265,94.0455,93.7776,93.9661,29500.0
2024-11-14 11:10:00,94.72,94.79,94.62,94.68,17005.0,93.986,94.0554,93.8868,93.9463,17005.0
2024-11-14 11:20:00,94.71,94.9,94.69,94.81,18020.0,93.9761,94.1646,93.9562,94.0753,18020.0
2024-11-14 11:30:00,94.79,94.92,94.74,94.89,10153.0,94.0554,94.1844,94.0058,94.1547,10153.0
2024-11-14 11:40:00,94.92,95.01,94.55,94.56,35361.0,94.1844,94.2737,93.8173,93.8272,35361.0
2024-11-14 11:50:00,94.64,94.69,94.36,94.44,33700.0,93.9066,93.9562,93.6288,93.7082,33700.0
2024-11-14 12:00:00,94.42,94.42,94.19,94.36,36019.0,93.6883,93.6883,93.4601,93.6288,36019.0
2024-11-14 12:10:00,94.48,94.48,93.99,94.13,134627.0,93.7478,93.7478,93.2616,93.4006,134627.0
2024-11-14 12:20:00,94.12,94.15,93.95,94.03,33516.0,93.3906,93.4204,93.222,93.3013,33516.0
2024-11-14 12:30:00,94.02,94.27,93.58,94.18,122929.0,93.2914,93.5395,92.8548,93.4502,122929.0
2024-11-14 12:40:00,94.2,94.24,93.51,93.58,78517.0,93.47,93.5097,92.7854,92.8548,78517.0
2024-11-14 12:50:00,93.55,94.2,93.51,94.13,91489.0,92.8251,93.47,92.7854,93.4006,91489.0
2024-11-14 13:00:00,94.11,94.33,94.0,94.32,35017.0,93.3807,93.599,93.2716,93.5891,35017.0
2024-11-14 13:10:00,94.35,94.43,94.24,94.26,36349.0,93.6189,93.6982,93.5097,93.5296,36349.0
2024-11-14 13:20:00,94.33,94.39,94.17,94.18,17174.0,93.599,93.6585,93.4403,93.4502,17174.0
2024-11-14 13:30:00,94.14,94.21,93.95,94.03,33118.0,93.4105,93.4799,93.222,93.3013,33118.0
2024-11-14 13:40:00,94.03,94.17,93.98,93.98,14563.0,93.3013,93.4403,93.2517,93.2517,14563.0
2024-11-14 13:50:00,94.01,94.04,93.53,93.59,62425.0,93.2815,93.3113,92.8052,92.8647,62425.0
2024-11-14 14:00:00,93.56,94.24,93.56,94.09,41184.0,92.835,93.5097,92.835,93.3609,41184.0
2024-11-14 14:10:00,94.06,94.13,93.91,93.99,11159.0,93.3311,93.4006,93.1823,93.2616,11159.0
2024-11-14 14:20:00,94.0,94.16,93.9,94.16,15902.0,93.2716,93.4303,93.1723,93.4303,15902.0
2024-11-14 14:30:00,94.16,94.29,94.12,94.28,19112.0,93.4303,93.5593,93.3906,93.5494,19112.0
2024-11-14 14:40:00,94.31,94.39,94.06,94.09,35138.0,93.5792,93.6585,93.3311,93.3609,35138.0
2024-11-14 14:50:00,94.1,94.49,94.1,94.22,47855.0,93.3708,93.7578,93.3708,93.4899,47855.0
2024-11-14 15:00:00,94.23,94.23,93.18,93.38,198194.0,93.4998,93.4998,92.4579,92.6564,198194.0
2024-11-14 15:10:00,93.35,93.86,93.23,93.7,104211.0,92.6266,93.1327,92.5075,92.9739,104211.0
2024-11-14 15:20:00,93.68,93.82,93.49,93.69,57304.0,92.954,93.093,92.7655,92.964,57304.0
2024-11-14 15:30:00,93.71,93.76,93.29,93.42,72739.0,92.9838,93.0334,92.5671,92.6961,72739.0
2024-11-14 15:40:00,93.44,93.49,92.97,93.09,161669.0,92.7159,92.7655,92.2496,92.3686,161669.0
2024-11-14 15:50:00,93.11,93.48,93.11,93.31,219074.0,92.3885,92.7556,92.3885,92.5869,219074.0
2024-11-15 09:30:00,91.53,91.74,91.16,91.34,387075.0,90.8207,91.0291,90.4536,90.6322,387075.0
2024-11-15 09:40:00,91.33,91.68,91.17,91.65,162207.0,90.6223,90.9695,90.4635,90.9398,162207.0
2024-11-15 09:50:00,91.63,91.63,90.93,91.04,186709.0,90.9199,90.9199,90.2254,90.3345,186709.0
2024-11-15 10:00:00,91.02,91.03,90.39,90.41,225199.0,90.3147,90.3246,89.6895,89.7094,225199.0
2024-11-15 10:10:00,90.42,90.63,90.26,90.41,228920.0,89.7193,89.9277,89.5606,89.7094,228920.0
2024-11-15 10:20:00,90.38,90.41,90.07,90.13,179628.0,89.6796,89.7094,89.372,89.4316,179628.0
2024-11-15 10:30:00,90.13,90.26,89.89,90.07,136182.0,89.4316,89.5606,89.1934,89.372,136182.0
2024-11-15 10:40:00,90.08,90.34,89.89,90.08,132036.0,89.3819,89.6399,89.1934,89.3819,132036.0
2024-11-15 10:50:00,90.09,90.5,89.75,89.95,265040.0,89.3919,89.7987,89.0545,89.253,265040.0
2024-11-15 11:00:00,89.94,90.06,89.82,89.84,92735.0,89.243,89.3621,89.124,89.1438,92735.0
2024-11-15 11:10:00,89.87,90.31,89.86,90.27,74614.0,89.1736,89.6102,89.1637,89.5705,74614.0
2024-11-15 11:20:00,90.26,90.35,90.06,90.33,47036.0,89.5606,89.6499,89.3621,89.63,47036.0
2024-11-15 11:30:00,90.32,90.39,89.86,89.88,95830.0,89.6201,89.6895,89.1637,89.1835,95830.0
2024-11-15 11:40:00,89.87,90.08,89.63,89.9,80771.0,89.1736,89.3819,88.9354,89.2033,80771.0
2024-11-15 11:50:00,89.92,89.92,89.51,89.65,56203.0,89.2232,89.2232,88.8164,88.9553,56203.0
2024-11-15 12:00:00,89.62,89.72,89.38,89.5,110117.0,88.9255,89.0247,88.6874,88.8064,110117.0
2024-11-15 12:10:00,89.48,89.68,89.41,89.59,36968.0,88.7866,88.985,88.7171,88.8957,36968.0
2024-11-15 12:20:00,89.62,89.72,89.43,89.51,47936.0,88.9255,89.0247,88.737,88.8164,47936.0
2024-11-15 12:30:00,89.44,89.5,89.27,89.42,75415.0,88.7469,88.8064,88.5782,88.7271,75415.0
2024-11-15 12:40:00,89.42,89.66,89.3,89.47,55436.0,88.7271,88.9652,88.608,88.7767,55436.0
2024-11-15 12:50:00,89.43,89.53,89.11,89.5,131840.0,88.737,88.8362,88.4195,88.8064,131840.0
2024-11-15 13:00:00,89.5,89.56,89.3,89.46,49938.0,88.8064,88.866,88.608,88.7668,49938.0
2024-11-15 13:10:00,89.45,89.59,89.31,89.4,41908.0,88.7568,88.8957,88.6179,88.7072,41908.0
2024-11-15 13:20:00,89.43,89.59,89.29,89.48,79977.0,88.737,88.8957,88.5981,88.7866,79977.0
2024-11-15 13:30:00,89.44,89.44,89.16,89.36,65944.0,88.7469,88.7469,88.4691,88.6675,65944.0
2024-11-15 13:40:00,89.36,89.38,88.92,88.98,69112.0,88.6675,88.6874,88.2309,88.2905,69112.0
2024-11-15 13:50:00,88.99,89.08,88.73,89.05,90402.0,88.3004,88.3897,88.0424,88.3599,90402.0
2024-11-15 14:00:00,89.04,89.28,88.94,89.15,66452.0,88.35,88.5881,88.2508,88.4592,66452.0
2024-11-15 14:10:00,89.14,89.23,89.03,89.04,71070.0,88.4492,88.5385,88.3401,88.35,71070.0
2024-11-15 14:20:00,89.08,89.08,88.84,88.85,30774.0,88.3897,88.3897,88.1516,88.1615,30774.0
2024-11-15 14:30:00,88.85,89.0,88.83,88.93,24271.0,88.1615,88.3103,88.1416,88.2409,24271.0
2024-11-15 14:40:00,88.97,89.65,88.96,89.42,129474.0,88.2805,88.9553,88.2706,88.7271,129474.0
2024-11-15 14:50:00,89.47,89.49,89.02,89.26,90724.0,88.7767,88.7965,88.3302,88.5683,90724.0
2024-11-15 15:00:00,89.24,89.65,89.24,89.37,61628.0,88.5485,88.9553,88.5485,88.6774,61628.0
2024-11-15 15:10:00,89.37,89.81,89.37,89.69,51877.0,88.6774,89.114,88.6774,88.995,51877.0
2024-11-15 15:20:00,89.69,89.86,89.44,89.49,58636.0,88.995,89.1637,88.7469,88.7965,58636.0
2024-11-15 15:30:00,89.47,89.59,89.36,89.46,41879.0,88.7767,88.8957,88.6675,88.7668,41879.0
2024-11-15 15:40:00,89.47,89.51,89.15,89.27,158034.0,88.7767,88.8164,88.4592,88.5782,158034.0
2024-11-15 15:50:00,89.27,89.85,89.26,89.59,309502.0,88.5782,89.1537,88.5683,88.8957,309502.0
2024-11-18 09:30:00,89.82,89.88,89.41,89.8,313368.0,89.124,89.1835,88.7171,89.1041,313368.0
2024-11-18 09:40:00,89.79,89.88,89.46,89.74,98004.0,89.0942,89.1835,88.7668,89.0446,98004.0
2024-11-18 09:50:00,89.72,89.72,89.43,89.59,105902.0,89.0247,89.0247,88.737,88.8957,105902.0
2024-11-18 10:00:00,89.58,90.1,89.52,90.0,67214.0,88.8858,89.4018,88.8263,89.3026,67214.0
2024-11-18 10:10:00,90.01,90.2,89.92,90.12,107444.0,89.3125,89.501,89.2232,89.4216,107444.0
2024-11-18 10:20:00,90.13,90.36,89.98,90.35,163381.0,89.4316,89.6598,89.2827,89.6499,163381.0
2024-11-18 10:30:00,90.33,90.67,90.32,90.58,149402.0,89.63,89.9674,89.6201,89.8781,149402.0
2024-11-18 10:40:00,90.54,90.79,90.54,90.79,91972.0,89.8384,90.0864,89.8384,90.0864,91972.0
2024-11-18 10:50:00,90.78,90.8,90.63,90.75,60606.0,90.0765,90.0964,89.9277,90.0468,60606.0
2024-11-18 11:00:00,90.75,90.87,90.68,90.83,84413.0,90.0468,90.1658,89.9773,90.1261,84413.0
2024-11-18 11:10:00,90.8,90.93,90.76,90.93,49095.0,90.0964,90.2254,90.0567,90.2254,49095.0
2024-11-18 11:20:00,90.92,91.16,90.89,90.93,144852.0,90.2154,90.4536,90.1857,90.2254,144852.0
2024-11-18 11:30:00,91.0,91.28,90.98,91.27,143138.0,90.2948,90.5726,90.275,90.5627,143138.0
2024-11-18 11:40:00,91.27,91.32,90.87,90.89,64856.0,90.5627,90.6123,90.1658,90.1857,64856.0
2024-11-18 11:50:00,90.93,90.94,90.63,90.76,55881.0,90.2254,90.2353,89.9277,90.0567,55881.0
2024-11-18 12:00:00,90.76,90.87,90.6,90.63,41824.0,90.0567,90.1658,89.8979,89.9277,41824.0
2024-11-18 12:10:00,90.63,90.81,90.58,90.71,25226.0,89.9277,90.1063,89.8781,90.0071,25226.0
2024-11-18 12:20:00,90.68,90.87,90.68,90.8,19303.0,89.9773,90.1658,89.9773,90.0964,19303.0
2024-11-18 12:30:00,90.79,90.94,90.74,90.89,20593.0,90.0864,90.2353,90.0368,90.1857,20593.0
2024-11-18 12:40:00,90.82,90.9,90.53,90.64,23323.0,90.1162,90.1956,89.8285,89.9376,23323.0
2024-11-18 12:50:00,90.64,90.95,90.62,90.95,34318.0,89.9376,90.2452,89.9178,90.2452,34318.0
2024-11-18 13:00:00,90.92,90.93,90.8,90.93,32480.0,90.2154,90.2254,90.0964,90.2254,32480.0
2024-11-18 13:10:00,90.9,90.92,90.79,90.91,9919.0,90.1956,90.2154,90.0864,90.2055,9919.0
2024-11-18 13:20:00,90.89,90.9,90.7,90.72,12650.0,90.1857,90.1956,89.9971,90.017,12650.0
2024-11-18 13:30:00,90.7,90.79,90.65,90.66,14730.0,89.9971,90.0864,89.9475,89.9575,14730.0
2024-11-18 13:40:00,90.64,90.65,90.19,90.32,82625.0,89.9376,89.9475,89.4911,89.6201,82625.0
2024-11-18 13:50:00,90.34,90.83,90.33,90.8,41517.0,89.6399,90.1261,89.63,90.0964,41517.0
2024-11-18 14:00:00,90.79,90.82,90.62,90.64,17418.0,90.0864,90.1162,89.9178,89.9376,17418.0
2024-11-18 14:10:00,90.62,90.66,90.34,90.42,38827.0,89.9178,89.9575,89.6399,89.7193,38827.0
2024-11-18 14:20:00,90.39,90.42,90.22,90.29,27146.0,89.6895,89.7193,89.5209,89.5903,27146.0
2024-11-18 14:30:00,90.33,90.38,90.23,90.38,31636.0,89.63,89.6796,89.5308,89.6796,31636.0
2024-11-18 14:40:00,90.37,90.63,90.34,90.6,28901.0,89.6697,89.9277,89.6399,89.8979,28901.0
2024-11-18 14:50:00,90.58,90.77,90.58,90.67,16017.0,89.8781,90.0666,89.8781,89.9674,16017.0
2024-11-18 15:00:00,90.68,90.76,90.62,90.7,17946.0,89.9773,90.0567,89.9178,89.9971,17946.0
2024-11-18 15:10:00,90.73,90.81,90.65,90.76,14603.0,90.0269,90.1063,89.9475,90.0567,14603.0
2024-11-18 15:20:00,90.76,90.82,90.73,90.82,18864.0,90.0567,90.1162,90.0269,90.1162,18864.0
2024-11-18 15:30:00,90.78,90.79,90.61,90.63,24212.0,90.0765,90.0864,89.9078,89.9277,24212.0
2024-11-18 15:40:00,90.63,90.75,90.59,90.74,17001.0,89.9277,90.0468,89.888,90.0368,17001.0
2024-11-18 15:50:00,90.73,90.76,90.42,90.71,259696.0,90.0269,90.0567,89.7193,90.0071,259696.0
2024-11-19 09:30:00,89.08,89.41,89.01,89.34,305380.0,88.3897,88.7171,88.3202,88.6477,305380.0
2024-11-19 09:40:00,89.32,89.57,89.11,89.21,172534.0,88.6278,88.8759,88.4195,88.5187,172534.0
2024-11-19 09:50:00,89.13,89.43,88.78,89.33,135538.0,88.4393,88.737,88.092,88.6378,135538.0
2024-11-19 10:00:00,89.31,89.47,89.05,89.39,108769.0,88.6179,88.7767,88.3599,88.6973,108769.0
2024-11-19 10:10:00,89.42,89.54,89.11,89.51,70687.0,88.7271,88.8461,88.4195,88.8164,70687.0
2024-11-19 10:20:00,89.41,89.9,89.28,89.9,74051.0,88.7171,89.2033,88.5881,89.2033,74051.0
2024-11-19 10:30:00,89.88,90.4,89.74,90.28,128961.0,89.1835,89.6995,89.0446,89.5804,128961.0
2024-11-19 10:40:00,90.28,90.55,90.13,90.51,69293.0,89.5804,89.8483,89.4316,89.8086,69293.0
2024-11-19 10:50:00,90.52,90.65,90.35,90.54,57494.0,89.8185,89.9475,89.6499,89.8384,57494.0
2024-11-19 11:00:00,90.51,90.68,90.45,90.61,41998.0,89.8086,89.9773,89.7491,89.9078,41998.0
2024-11-19 11:10:00,90.59,90.93,90.58,90.85,58672.0,89.888,90.2254,89.8781,90.146,58672.0
2024-11-19 11:20:00,90.82,91.05,90.73,91.01,97853.0,90.1162,90.3444,90.0269,90.3047,97853.0
2024-11-19 11:30:00,91.02,91.17,90.93,91.05,66221.0,90.3147,90.4635,90.2254,90.3444,66221.0
2024-11-19 11:40:00,91.05,91.17,90.97,91.07,84250.0,90.3444,90.4635,90.265,90.3643,84250.0
2024-11-19 11:50:00,91.03,91.12,90.83,90.99,49577.0,90.3246,90.4139,90.1261,90.2849,49577.0
2024-11-19 12:00:00,90.98,91.0,90.82,90.99,28159.0,90.275,90.2948,90.1162,90.2849,28159.0
2024-11-19 12:10:00,90.99,91.1,90.92,91.01,30016.0,90.2849,90.394,90.2154,90.3047,30016.0
2024-11-19 12:20:00,90.98,91.09,90.66,91.06,73750.0,90.275,90.3841,89.9575,90.3544,73750.0
2024-11-19 12:30:00,91.04,91.31,91.02,91.25,46968.0,90.3345,90.6024,90.3147,90.5429,46968.0
2024-11-19 12:40:00,91.26,91.3,91.02,91.07,56460.0,90.5528,90.5925,90.3147,90.3643,56460.0
2024-11-19 12:50:00,91.02,91.22,91.0,91.14,26932.0,90.3147,90.5131,90.2948,90.4337,26932.0
2024-11-19 13:00:00,91.12,91.27,91.0,91.23,49216.0,90.4139,90.5627,90.2948,90.523,49216.0
2024-11-19 13:10:00,91.24,91.35,91.23,91.29,102971.0,90.533,90.6421,90.523,90.5826,102971.0
2024-11-19 13:20:00,91.32,91.35,91.22,91.32,43385.0,90.6123,90.6421,90.5131,90.6123,43385.0
2024-11-19 13:30:00,91.3,91.56,91.25,91.54,71186.0,90.5925,90.8505,90.5429,90.8306,71186.0
2024-11-19 13:40:00,91.54,91.89,91.47,91.84,71476.0,90.8306,91.1779,90.7612,91.1283,71476.0
2024-11-19 13:50:00,91.85,92.01,91.81,91.95,66232.0,91.1382,91.297,91.0985,91.2375,66232.0
2024-11-19 14:00:00,91.96,91.98,91.79,91.9,46447.0,91.2474,91.2672,91.0787,91.1878,46447.0
2024-11-19 14:10:00,91.91,91.95,91.65,91.67,47626.0,91.1978,91.2375,90.9398,90.9596,47626.0
2024-11-19 14:20:00,91.67,91.87,91.57,91.62,42785.0,90.9596,91.1581,90.8604,90.91,42785.0
2024-11-19 14:30:00,91.59,91.67,91.14,91.27,131304.0,90.8802,90.9596,90.4337,90.5627,131304.0
2024-11-19 14:40:00,91.24,91.28,91.13,91.19,34231.0,90.533,90.5726,90.4238,90.4833,34231.0
2024-11-19 14:50:00,91.2,91.5,91.2,91.36,49940.0,90.4933,90.7909,90.4933,90.652,49940.0
2024-11-19 15:00:00,91.35,91.41,91.25,91.37,34763.0,90.6421,90.7016,90.5429,90.662,34763.0
2024-11-19 15:10:00,91.4,91.48,91.34,91.46,28493.0,90.6917,90.7711,90.6322,90.7513,28493.0
2024-11-19 15:20:00,91.47,91.49,91.35,91.48,15189.0,90.7612,90.781,90.6421,90.7711,15189.0
2024-11-19 15:30:00,91.45,91.54,91.4,91.49,17717.0,90.7413,90.8306,90.6917,90.781,17717.0
2024-11-19 15:40:00,91.48,91.75,91.46,91.69,82661.0,90.7711,91.039,90.7513,90.9795,82661.0
2024-11-19 15:50:00,91.69,91.81,91.44,91.67,222661.0,90.9795,91.0985,90.7314,90.9596,222661.0
2024-11-20 09:30:00,91.7,91.75,90.63,90.69,343021.0,90.9894,91.039,89.9277,89.9872,343021.0
2024-11-20 09:40:00,90.67,90.89,90.53,90.69,231811.0,89.9674,90.1857,89.8285,89.9872,231811.0
2024-11-20 09:50:00,90.68,90.83,90.28,90.3,140616.0,89.9773,90.1261,89.5804,89.6002,140616.0
2024-11-20 10:00:00,90.31,90.64,89.54,89.61,143427.0,89.6102,89.9376,88.8461,88.9156,143427.0
2024-11-20 10:10:00,89.61,89.64,89.16,89.38,160827.0,88.9156,88.9454,88.4691,88.6874,160827.0
2024-11-20 10:20:00,89.33,89.73,88.99,89.49,207902.0,88.6378,89.0347,88.3004,88.7965,207902.0
2024-11-20 10:30:00,89.5,90.15,89.46,90.15,131613.0,88.8064,89.4514,88.7668,89.4514,131613.0
2024-11-20 10:40:00,90.15,90.25,89.85,90.21,119286.0,89.4514,89.5506,89.1537,89.5109,119286.0
2024-11-20 10:50:00,90.21,90.37,90.06,90.3,78465.0,89.5109,89.6697,89.3621,89.6002,78465.0
2024-11-20 11:00:00,90.28,90.42,89.89,90.04,110040.0,89.5804,89.7193,89.1934,89.3423,110040.0
2024-11-20 11:10:00,90.01,90.1,89.67,89.88,65705.0,89.3125,89.4018,88.9751,89.1835,65705.0
2024-11-20 11:20:00,90.0,90.04,89.58,89.58,31904.0,89.3026,89.3423,88.8858,88.8858,31904.0
2024-11-20 11:30:00,89.59,89.96,89.42,89.9,39709.0,88.8957,89.2629,88.7271,89.2033,39709.0
2024-11-20 11:40:00,89.87,90.55,89.86,90.54,73042.0,89.1736,89.8483,89.1637,89.8384,73042.0
2024-11-20 11:50:00,90.57,90.94,90.54,90.79,98983.0,89.8681,90.2353,89.8384,90.0864,98983.0
2024-11-20 12:00:00,90.74,90.89,90.43,90.5,72304.0,90.0368,90.1857,89.7292,89.7987,72304.0
2024-11-20 12:10:00,90.48,90.53,90.04,90.06,79817.0,89.7788,89.8285,89.3423,89.3621,79817.0
2024-11-20 12:20:00,90.03,90.23,89.7,90.22,36877.0,89.3323,89.5308,89.0049,89.5209,36877.0
2024-11-20 12:30:00,90.18,90.57,90.14,90.49,59318.0,89.4812,89.8681,89.4415,89.7888,59318.0
2024-11-20 12:40:00,90.51,90.64,90.32,90.64,25633.0,89.8086,89.9376,89.6201,89.9376,25633.0
2024-11-20 12:50:00,90.65,90.69,90.04,90.15,38060.0,89.9475,89.9872,89.3423,89.4514,38060.0
2024-11-20 13:00:00,90.16,90.37,90.13,90.2,40106.0,89.4613,89.6697,89.4316,89.501,40106.0
2024-11-20 13:10:00,90.21,90.35,90.02,90.02,24504.0,89.5109,89.6499,89.3224,89.3224,24504.0
2024-11-20 13:20:00,89.99,90.41,89.89,90.38,74040.0,89.2926,89.7094,89.1934,89.6796,74040.0
2024-11-20 13:30:00,90.32,90.34,89.98,89.99,13782.0,89.6201,89.6399,89.2827,89.2926,13782.0
2024-11-20 13:40:00,89.97,90.06,89.71,89.85,25512.0,89.2728,89.3621,89.0148,89.1537,25512.0
2024-11-20 13:50:00,89.88,90.02,89.84,90.02,19549.0,89.1835,89.3224,89.1438,89.3224,19549.0
2024-11-20 14:00:00,90.0,90.02,89.78,89.82,21071.0,89.3026,89.3224,89.0843,89.124,21071.0
2024-11-20 14:10:00,89.79,89.9,89.78,89.84,8170.0,89.0942,89.2033,89.0843,89.1438,8170.0
2024-11-20 14:20:00,89.92,89.95,89.76,89.93,13699.0,89.2232,89.253,89.0644,89.2331,13699.0
2024-11-20 14:30:00,89.93,90.19,89.91,90.13,18900.0,89.2331,89.4911,89.2133,89.4316,18900.0
2024-11-20 14:40:00,90.18,90.52,90.18,90.45,40151.0,89.4812,89.8185,89.4812,89.7491,40151.0
2024-11-20 14:50:00,90.44,90.46,90.27,90.34,34021.0,89.7392,89.759,89.5705,89.6399,34021.0
2024-11-20 15:00:00,90.29,90.37,90.22,90.37,21944.0,89.5903,89.6697,89.5209,89.6697,21944.0
2024-11-20 15:10:00,90.36,90.54,90.36,90.49,25167.0,89.6598,89.8384,89.6598,89.7888,25167.0
2024-11-20 15:20:00,90.5,90.8,90.5,90.79,31982.0,89.7987,90.0964,89.7987,90.0864,31982.0
2024-11-20 15:30:00,90.8,91.57,90.8,91.46,270862.0,90.0964,90.8604,90.0964,90.7513,270862.0
2024-11-20 15:40:00,91.49,91.68,91.2,91.59,91510.0,90.781,90.9695,90.4933,90.8802,91510.0
2024-11-20 15:50:00,91.62,91.86,91.42,91.73,233933.0,90.91,91.1482,90.7116,91.0192,233933.0
2024-11-21 09:30:00,93.07,93.14,90.8,91.03,637158.0,92.3488,92.4182,90.0964,90.3246,637158.0
2024-11-21 09:40:00,90.97,92.16,90.82,92.09,394381.0,90.265,91.4458,90.1162,91.3764,394381.0
2024-11-21 09:50:00,92.08,92.27,91.18,91.38,184303.0,91.3664,91.555,90.4734,90.6719,184303.0
2024-11-21 10:00:00,91.38,91.44,90.74,91.04,161163.0,90.6719,90.7314,90.0368,90.3345,161163.0
2024-11-21 10:10:00,91.04,92.03,90.98,91.7,125199.0,90.3345,91.3168,90.275,90.9894,125199.0
2024-11-21 10:20:00,91.71,91.89,90.31,90.42,200182.0,90.9993,91.1779,89.6102,89.7193,200182.0
2024-11-21 10:30:00,90.39,90.97,90.29,90.59,124847.0,89.6895,90.265,89.5903,89.888,124847.0
2024-11-21 10:40:00,90.64,91.56,90.5,91.52,106250.0,89.9376,90.8505,89.7987,90.8108,106250.0
2024-11-21 10:50:00,91.47,92.3,91.38,92.25,124257.0,90.7612,91.5847,90.6719,91.5351,124257.0
2024-11-21 11:00:00,92.3,92.47,92.0,92.13,154898.0,91.5847,91.7534,91.2871,91.4161,154898.0
2024-11-21 11:10:00,92.06,92.47,91.99,92.1,87857.0,91.3466,91.7534,91.2771,91.3863,87857.0
2024-11-21 11:20:00,92.17,92.75,92.06,92.74,122597.0,91.4558,92.0313,91.3466,92.0213,122597.0
2024-11-21 11:30:00,92.75,92.93,92.27,92.41,120453.0,92.0313,92.2099,91.555,91.6939,120453.0
2024-11-21 11:40:00,92.4,92.63,92.01,92.18,55156.0,91.684,91.9122,91.297,91.4657,55156.0
2024-11-21 11:50:00,92.2,92.4,92.1,92.36,36623.0,91.4855,91.684,91.3863,91.6443,36623.0
2024-11-21 12:00:00,92.32,92.32,91.99,92.25,25270.0,91.6046,91.6046,91.2771,91.5351,25270.0
2024-11-21 12:10:00,92.28,92.47,92.17,92.45,43338.0,91.5649,91.7534,91.4558,91.7336,43338.0
2024-11-21 12:20:00,92.45,92.99,92.32,92.86,102417.0,91.7336,92.2694,91.6046,92.1404,102417.0
2024-11-21 12:30:00,92.85,93.07,92.82,92.99,89964.0,92.1305,92.3488,92.1007,92.2694,89964.0
2024-11-21 12:40:00,92.97,93.41,92.94,93.24,125787.0,92.2496,92.6861,92.2198,92.5175,125787.0
2024-11-21 12:50:00,93.24,93.33,93.12,93.19,53619.0,92.5175,92.6068,92.3984,92.4678,53619.0
2024-11-21 13:00:00,93.19,93.52,93.17,93.43,50201.0,92.4678,92.7953,92.448,92.706,50201.0
2024-11-21 13:10:00,93.44,93.65,93.26,93.34,50055.0,92.7159,92.9243,92.5373,92.6167,50055.0
2024-11-21 13:20:00,93.32,93.54,93.24,93.54,45563.0,92.5968,92.8151,92.5175,92.8151,45563.0
2024-11-21 13:30:00,93.57,93.7,93.34,93.43,68576.0,92.8449,92.9739,92.6167,92.706,68576.0
2024-11-21 13:40:00,93.45,93.56,93.33,93.4,46171.0,92.7258,92.835,92.6068,92.6762,46171.0
2024-11-21 13:50:00,93.38,93.64,93.29,93.53,42442.0,92.6564,92.9144,92.5671,92.8052,42442.0
2024-11-21 14:00:00,93.52,93.65,93.23,93.25,38946.0,92.7953,92.9243,92.5075,92.5274,38946.0
2024-11-21 14:10:00,93.23,93.4,93.12,93.13,51748.0,92.5075,92.6762,92.3984,92.4083,51748.0
2024-11-21 14:20:00,93.13,93.58,93.13,93.54,40634.0,92.4083,92.8548,92.4083,92.8151,40634.0
2024-11-21 14:30:00,93.53,93.65,93.31,93.62,40822.0,92.8052,92.9243,92.5869,92.8945,40822.0
2024-11-21 14:40:00,93.62,93.64,93.37,93.5,36958.0,92.8945,92.9144,92.6465,92.7754,36958.0
2024-11-21 14:50:00,93.46,93.62,93.27,93.62,24462.0,92.7358,92.8945,92.5472,92.8945,24462.0
2024-11-21 15:00:00,93.6,93.81,93.58,93.8,81830.0,92.8747,93.083,92.8548,93.0731,81830.0
2024-11-21 15:10:00,93.75,93.85,93.7,93.75,37667.0,93.0235,93.1227,92.9739,93.0235,37667.0
2024-11-21 15:20:00,93.74,93.79,93.67,93.76,31656.0,93.0136,93.0632,92.9441,93.0334,31656.0
2024-11-21 15:30:00,93.76,93.79,93.3,93.47,59116.0,93.0334,93.0632,92.577,92.7457,59116.0
2024-11-21 15:40:00,93.48,93.54,93.31,93.44,141787.0,92.7556,92.8151,92.5869,92.7159,141787.0
2024-11-21 15:50:00,93.43,93.47,93.13,93.16,270740.0,92.706,92.7457,92.4083,92.4381,270740.0
2024-11-22 09:30:00,93.1,93.56,93.05,93.55,247946.0,92.3785,92.835,92.3289,92.8251,247946.0
2024-11-22 09:40:00,93.6,94.25,93.6,94.02,206752.0,92.8747,93.5196,92.8747,93.2914,206752.0
2024-11-22 09:50:00,94.04,94.18,93.58,94.14,162604.0,93.3113,93.4502,92.8548,93.4105,162604.0
2024-11-22 10:00:00,94.11,94.19,93.48,93.51,154841.0,93.3807,93.4601,92.7556,92.7854,154841.0
2024-11-22 10:10:00,93.51,93.68,93.22,93.46,135738.0,92.7854,92.954,92.4976,92.7358,135738.0
2024-11-22 10:20:00,93.51,93.56,92.87,93.12,119552.0,92.7854,92.835,92.1503,92.3984,119552.0
2024-11-22 10:30:00,93.13,93.81,93.06,93.77,91051.0,92.4083,93.083,92.3389,93.0434,91051.0
2024-11-22 10:40:00,93.8,94.08,93.69,93.77,78004.0,93.0731,93.3509,92.964,93.0434,78004.0
2024-11-22 10:50:00,93.84,94.11,93.82,94.11,40388.0,93.1128,93.3807,93.093,93.3807,40388.0
2024-11-22 11:00:00,94.12,94.14,93.68,93.69,58314.0,93.3906,93.4105,92.954,92.964,58314.0
2024-11-22 11:10:00,93.73,93.83,93.28,93.29,47188.0,93.0037,93.1029,92.5571,92.5671,47188.0
2024-11-22 11:20:00,93.32,93.58,93.14,93.53,71646.0,92.5968,92.8548,92.4182,92.8052,71646.0
2024-11-22 11:30:00,93.5,93.68,93.24,93.63,28449.0,92.7754,92.954,92.5175,92.9044,28449.0
2024-11-22 11:40:00,93.65,93.65,93.22,93.56,32169.0,92.9243,92.9243,92.4976,92.835,32169.0
2024-11-22 11:50:00,93.57,93.8,93.45,93.73,39033.0,92.8449,93.0731,92.7258,93.0037,39033.0
2024-11-22 12:00:00,93.71,93.93,93.59,93.83,27331.0,92.9838,93.2021,92.8647,93.1029,27331.0
2024-11-22 12:10:00,93.79,94.05,93.79,93.92,30056.0,93.0632,93.3212,93.0632,93.1922,30056.0
2024-11-22 12:20:00,93.91,94.15,93.91,94.0,33023.0,93.1823,93.4204,93.1823,93.2716,33023.0
2024-11-22 12:30:00,93.98,93.99,93.58,93.59,29597.0,93.2517,93.2616,92.8548,92.8647,29597.0
2024-11-22 12:40:00,93.58,93.96,93.58,93.96,35792.0,92.8548,93.2319,92.8548,93.2319,35792.0
2024-11-22 12:50:00,93.98,94.11,93.97,94.06,47093.0,93.2517,93.3807,93.2418,93.3311,47093.0
2024-11-22 13:00:00,94.06,94.14,93.97,94.12,19369.0,93.3311,93.4105,93.2418,93.3906,19369.0
2024-11-22 13:10:00,94.09,94.26,94.08,94.12,30765.0,93.3609,93.5296,93.3509,93.3906,30765.0
2024-11-22 13:20:00,94.07,94.2,93.92,93.97,29062.0,93.341,93.47,93.1922,93.2418,29062.0
2024-11-22 13:30:00,93.95,94.19,93.89,93.94,15093.0,93.222,93.4601,93.1624,93.212,15093.0
2024-11-22 13:40:00,93.9,94.0,93.8,93.9,33337.0,93.1723,93.2716,93.0731,93.1723,33337.0
2024-11-22 13:50:00,93.91,93.99,93.7,93.93,45230.0,93.1823,93.2616,92.9739,93.2021,45230.0
2024-11-22 14:00:00,93.9,93.91,93.75,93.79,10222.0,93.1723,93.1823,93.0235,93.0632,10222.0
2024-11-22 14:10:00,93.8,93.8,93.34,93.58,47515.0,93.0731,93.0731,92.6167,92.8548,47515.0
2024-11-22 14:20:00,93.61,93.81,93.6,93.72,51088.0,92.8846,93.083,92.8747,92.9937,51088.0
2024-11-22 14:30:00,93.71,93.92,93.69,93.9,22163.0,92.9838,93.1922,92.964,93.1723,22163.0
2024-11-22 14:40:00,93.9,93.92,93.76,93.9,28455.0,93.1723,93.1922,93.0334,93.1723,28455.0
2024-11-22 14:50:00,93.89,94.01,93.84,93.92,16608.0,93.1624,93.2815,93.1128,93.1922,16608.0
2024-11-22 15:00:00,93.89,93.89,93.4,93.55,43350.0,93.1624,93.1624,92.6762,92.8251,43350.0
2024-11-22 15:10:00,93.55,93.63,93.33,93.63,44011.0,92.8251,92.9044,92.6068,92.9044,44011.0
2024-11-22 15:20:00,93.63,93.67,93.34,93.6,76133.0,92.9044,92.9441,92.6167,92.8747,76133.0
2024-11-22 15:30:00,93.61,93.83,93.56,93.7,31416.0,92.8846,93.1029,92.835,92.9739,31416.0
2024-11-22 15:40:00,93.73,93.83,93.59,93.82,29841.0,93.0037,93.1029,92.8647,93.093,29841.0
2024-11-22 15:50:00,93.83,94.24,93.71,93.94,226895.0,93.1029,93.5097,92.9838,93.212,226895.0
2024-11-25 09:30:00,95.83,96.38,95.47,96.36,513480.0,95.0874,95.6331,94.7302,95.6133,513480.0
2024-11-25 09:40:00,96.39,96.47,96.01,96.07,176573.0,95.643,95.7224,95.266,95.3255,176573.0
2024-11-25 09:50:00,96.05,96.09,95.42,95.69,246585.0,95.3057,95.3454,94.6806,94.9485,246585.0
2024-11-25 10:00:00,95.7,95.73,95.33,95.43,105925.0,94.9584,94.9882,94.5913,94.6905,105925.0
2024-11-25 10:10:00,95.43,95.45,94.87,95.18,251781.0,94.6905,94.7103,94.1348,94.4424,251781.0
2024-11-25 10:20:00,95.19,95.64,95.19,95.64,129183.0,94.4523,94.8989,94.4523,94.8989,129183.0
2024-11-25 10:30:00,95.62,95.68,95.01,95.25,107930.0,94.879,94.9386,94.2737,94.5119,107930.0
2024-11-25 10:40:00,95.25,95.53,95.21,95.44,56363.0,94.5119,94.7897,94.4722,94.7004,56363.0
2024-11-25 10:50:00,95.46,95.5,95.06,95.07,117253.0,94.7203,94.7599,94.3234,94.3333,117253.0
2024-11-25 11:00:00,95.07,95.21,94.93,94.98,82021.0,94.3333,94.4722,94.1944,94.244,82021.0
2024-11-25 11:10:00,94.98,95.29,94.97,95.25,38451.0,94.244,94.5516,94.2341,94.5119,38451.0
2024-11-25 11:20:00,95.24,95.31,95.1,95.1,51191.0,94.502,94.5714,94.363,94.363,51191.0
2024-11-25 11:30:00,95.1,95.27,94.78,94.82,52146.0,94.363,94.5317,94.0455,94.0852,52146.0
2024-11-25 11:40:00,94.8,94.93,94.7,94.76,81948.0,94.0654,94.1944,93.9661,94.0257,81948.0
2024-11-25 11:50:00,94.76,94.92,94.72,94.74,36578.0,94.0257,94.1844,93.986,94.0058,36578.0
2024-11-25 12:00:00,94.77,94.86,94.68,94.72,31118.0,94.0356,94.1249,93.9463,93.986,31118.0
2024-11-25 12:10:00,94.74,94.78,94.32,94.43,128546.0,94.0058,94.0455,93.5891,93.6982,128546.0
2024-11-25 12:20:00,94.4,94.43,94.05,94.18,122581.0,93.6685,93.6982,93.3212,93.4502,122581.0
2024-11-25 12:30:00,94.17,94.43,94.17,94.22,61048.0,93.4403,93.6982,93.4403,93.4899,61048.0
2024-11-25 12:40:00,94.2,94.24,93.77,94.06,92110.0,93.47,93.5097,93.0434,93.3311,92110.0
2024-11-25 12:50:00,94.05,94.45,94.05,94.38,67547.0,93.3212,93.7181,93.3212,93.6486,67547.0
2024-11-25 13:00:00,94.37,94.76,94.37,94.66,59638.0,93.6387,94.0257,93.6387,93.9265,59638.0
2024-11-25 13:10:00,94.65,94.82,94.65,94.71,60251.0,93.9165,94.0852,93.9165,93.9761,60251.0
2024-11-25 13:20:00,94.72,94.81,94.59,94.71,32857.0,93.986,94.0753,93.857,93.9761,32857.0
2024-11-25 13:30:00,94.65,94.88,94.61,94.81,13690.0,93.9165,94.1448,93.8768,94.0753,13690.0
2024-11-25 13:40:00,94.89,94.91,94.7,94.76,24971.0,94.1547,94.1745,93.9661,94.0257,24971.0
2024-11-25 13:50:00,94.77,94.83,94.64,94.82,13900.0,94.0356,94.0951,93.9066,94.0852,13900.0
2024-11-25 14:00:00,94.76,94.82,94.64,94.82,29396.0,94.0257,94.0852,93.9066,94.0852,29396.0
2024-11-25 14:10:00,94.79,94.83,94.79,94.82,13737.0,94.0554,94.0951,94.0554,94.0852,13737.0
2024-11-25 14:20:00,94.79,94.79,94.38,94.62,33896.0,94.0554,94.0554,93.6486,93.8868,33896.0
2024-11-25 14:30:00,94.62,94.62,94.47,94.51,12973.0,93.8868,93.8868,93.7379,93.7776,12973.0
2024-11-25 14:40:00,94.54,94.82,94.53,94.78,29382.0,93.8074,94.0852,93.7975,94.0455,29382.0
2024-11-25 14:50:00,94.78,94.84,94.64,94.68,17239.0,94.0455,94.1051,93.9066,93.9463,17239.0
2024-11-25 15:00:00,94.64,94.64,94.48,94.61,31776.0,93.9066,93.9066,93.7478,93.8768,31776.0
2024-11-25 15:10:00,94.63,94.69,94.51,94.69,20640.0,93.8967,93.9562,93.7776,93.9562,20640.0
2024-11-25 15:20:00,94.71,94.71,94.56,94.67,9820.0,93.9761,93.9761,93.8272,93.9364,9820.0
2024-11-25 15:30:00,94.68,94.76,94.66,94.69,39234.0,93.9463,94.0257,93.9265,93.9562,39234.0
2024-11-25 15:40:00,94.7,94.81,94.59,94.62,21585.0,93.9661,94.0753,93.857,93.8868,21585.0
2024-11-25 15:50:00,94.59,94.99,94.57,94.84,387028.0,93.857,94.2539,93.8372,94.1051,387028.0
2024-11-26 09:30:00,95.45,95.79,95.42,95.48,482277.0,94.7103,95.0477,94.6806,94.7401,482277.0
2024-11-26 09:40:00,95.52,95.71,95.33,95.71,280080.0,94.7798,94.9683,94.5913,94.9683,280080.0
2024-11-26 09:50:00,95.74,95.85,95.44,95.56,179448.0,94.9981,95.1072,94.7004,94.8195,179448.0
2024-11-26 10:00:00,95.54,95.74,95.2,95.37,135218.0,94.7996,94.9981,94.4623,94.631,135218.0
2024-11-26 10:10:00,95.3,95.48,95.14,95.17,56830.0,94.5615,94.7401,94.4027,94.4325,56830.0
2024-11-26 10:20:00,95.2,95.52,95.14,95.45,220945.0,94.4623,94.7798,94.4027,94.7103,220945.0
2024-11-26 10:30:00,95.45,95.53,95.19,95.41,56794.0,94.7103,94.7897,94.4523,94.6706,56794.0
2024-11-26 10:40:00,95.39,95.71,95.32,95.52,42478.0,94.6508,94.9683,94.5813,94.7798,42478.0
2024-11-26 10:50:00,95.58,95.76,95.45,95.58,34437.0,94.8393,95.0179,94.7103,94.8393,34437.0
2024-11-26 11:00:00,95.61,95.82,95.61,95.64,48459.0,94.8691,95.0775,94.8691,94.8989,48459.0
2024-11-26 11:10:00,95.7,95.7,95.51,95.6,28146.0,94.9584,94.9584,94.7699,94.8592,28146.0
2024-11-26 11:20:00,95.64,95.83,95.63,95.83,28481.0,94.8989,95.0874,94.8889,95.0874,28481.0
2024-11-26 11:30:00,95.85,95.96,95.78,95.94,33186.0,95.1072,95.2164,95.0378,95.1965,33186.0
2024-11-26 11:40:00,95.92,95.93,95.74,95.77,54178.0,95.1767,95.1866,94.9981,95.0279,54178.0
2024-11-26 11:50:00,95.77,95.97,95.77,95.92,31396.0,95.0279,95.2263,95.0279,95.1767,31396.0
2024-11-26 12:00:00,95.92,95.92,95.66,95.82,44041.0,95.1767,95.1767,94.9187,95.0775,44041.0
2024-11-26 12:10:00,95.84,95.84,95.63,95.7,18020.0,95.0973,95.0973,94.8889,94.9584,18020.0
2024-11-26 12:20:00,95.69,95.73,95.59,95.73,20467.0,94.9485,94.9882,94.8492,94.9882,20467.0
2024-11-26 12:30:00,95.7,95.89,95.7,95.88,13302.0,94.9584,95.1469,94.9584,95.137,13302.0
2024-11-26 12:40:00,95.9,95.96,95.87,95.91,20650.0,95.1568,95.2164,95.1271,95.1668,20650.0
2024-11-26 12:50:00,95.97,96.09,95.94,96.06,44535.0,95.2263,95.3454,95.1965,95.3156,44535.0
2024-11-26 13:00:00,96.06,96.1,96.0,96.01,27924.0,95.3156,95.3553,95.2561,95.266,27924.0
2024-11-26 13:10:00,96.0,96.07,95.86,95.92,27915.0,95.2561,95.3255,95.1172,95.1767,27915.0
2024-11-26 13:20:00,95.88,96.05,95.88,95.99,10174.0,95.137,95.3057,95.137,95.2461,10174.0
2024-11-26 13:30:00,95.96,96.04,95.92,95.94,13082.0,95.2164,95.2958,95.1767,95.1965,13082.0
2024-11-26 13:40:00,95.93,96.11,95.93,96.06,24549.0,95.1866,95.3652,95.1866,95.3156,24549.0
2024-11-26 13:50:00,96.04,96.12,96.04,96.09,17869.0,95.2958,95.3751,95.2958,95.3454,17869.0
2024-11-26 14:00:00,96.07,96.22,95.94,95.94,32282.0,95.3255,95.4744,95.1965,95.1965,32282.0
2024-11-26 14:10:00,95.91,96.08,95.67,95.7,30738.0,95.1668,95.3355,94.9286,94.9584,30738.0
2024-11-26 14:20:00,95.73,95.9,95.66,95.89,45946.0,94.9882,95.1568,94.9187,95.1469,45946.0
2024-11-26 14:30:00,95.88,96.06,95.82,96.03,26267.0,95.137,95.3156,95.0775,95.2858,26267.0
2024-11-26 14:40:00,95.99,96.11,95.96,96.1,14093.0,95.2461,95.3652,95.2164,95.3553,14093.0
2024-11-26 14:50:00,96.1,96.11,96.0,96.02,20099.0,95.3553,95.3652,95.2561,95.2759,20099.0
2024-11-26 15:00:00,96.02,96.2,96.02,96.15,17491.0,95.2759,95.4545,95.2759,95.4049,17491.0
2024-11-26 15:10:00,96.17,96.24,96.14,96.19,25120.0,95.4248,95.4942,95.395,95.4446,25120.0
2024-11-26 15:20:00,96.13,96.24,96.12,96.17,37182.0,95.3851,95.4942,95.3751,95.4248,37182.0
2024-11-26 15:30:00,96.21,96.3,96.15,96.24,29380.0,95.4644,95.5537,95.4049,95.4942,29380.0
2024-11-26 15:40:00,96.25,96.59,96.2,96.56,118070.0,95.5041,95.8415,95.4545,95.8117,118070.0
2024-11-26 15:50:00,96.6,96.67,96.38,96.38,266015.0,95.8514,95.9209,95.6331,95.6331,266015.0
2024-11-27 09:30:00,96.21,96.35,95.94,96.1,201666.0,95.4644,95.6034,95.1965,95.3553,201666.0
2024-11-27 09:40:00,96.07,96.37,96.06,96.22,87666.0,95.3255,95.6232,95.3156,95.4744,87666.0
2024-11-27 09:50:00,96.21,96.21,95.99,96.09,67930.0,95.4644,95.4644,95.2461,95.3454,67930.0
2024-11-27 10:00:00,96.08,96.14,95.93,96.03,81403.0,95.3355,95.395,95.1866,95.2858,81403.0
2024-11-27 10:10:00,96.02,96.08,95.77,95.91,127309.0,95.2759,95.3355,95.0279,95.1668,127309.0
2024-11-27 10:20:00,95.91,95.92,95.6,95.66,125130.0,95.1668,95.1767,94.8592,94.9187,125130.0
2024-11-27 10:30:00,95.65,95.76,95.27,95.34,167256.0,94.9088,95.0179,94.5317,94.6012,167256.0
2024-11-27 10:40:00,95.34,95.77,95.31,95.54,88489.0,94.6012,95.0279,94.5714,94.7996,88489.0
2024-11-27 10:50:00,95.55,95.57,95.38,95.42,69294.0,94.8096,94.8294,94.6409,94.6806,69294.0
2024-11-27 11:00:00,95.41,95.43,95.12,95.42,79768.0,94.6706,94.6905,94.3829,94.6806,79768.0
2024-11-27 11:10:00,95.35,95.35,95.17,95.25,37615.0,94.6111,94.6111,94.4325,94.5119,37615.0
2024-11-27 11:20:00,95.24,95.36,95.17,95.22,31543.0,94.502,94.621,94.4325,94.4821,31543.0
2024-11-27 11:30:00,95.17,95.53,95.15,95.47,43776.0,94.4325,94.7897,94.4127,94.7302,43776.0
2024-11-27 11:40:00,95.49,95.54,95.03,95.08,87583.0,94.75,94.7996,94.2936,94.3432,87583.0
2024-11-27 11:50:00,95.08,95.16,95.0,95.09,37729.0,94.3432,94.4226,94.2638,94.3531,37729.0
2024-11-27 12:00:00,95.09,95.1,94.66,94.76,140596.0,94.3531,94.363,93.9265,94.0257,140596.0
2024-11-27 12:10:00,94.78,95.04,94.78,95.01,24294.0,94.0455,94.3035,94.0455,94.2737,24294.0
2024-11-27 12:20:00,95.01,95.13,94.95,95.12,24724.0,94.2737,94.3928,94.2142,94.3829,24724.0
2024-11-27 12:30:00,95.11,95.12,94.89,94.97,22789.0,94.373,94.3829,94.1547,94.2341,22789.0
2024-11-27 12:40:00,94.99,95.09,94.94,95.08,17148.0,94.2539,94.3531,94.2043,94.3432,17148.0
2024-11-27 12:50:00,95.06,95.21,95.06,95.19,24416.0,94.3234,94.4722,94.3234,94.4523,24416.0
2024-11-27 13:00:00,95.17,95.23,95.1,95.23,10734.0,94.4325,94.492,94.363,94.492,10734.0
2024-11-27 13:10:00,95.24,95.41,95.22,95.4,30620.0,94.502,94.6706,94.4821,94.6607,30620.0
2024-11-27 13:20:00,95.41,95.41,95.19,95.24,19647.0,94.6706,94.6706,94.4523,94.502,19647.0
2024-11-27 13:30:00,95.23,95.51,95.18,95.43,50142.0,94.492,94.7699,94.4424,94.6905,50142.0
2024-11-27 13:40:00,95.45,95.48,95.34,95.37,19465.0,94.7103,94.7401,94.6012,94.631,19465.0
2024-11-27 13:50:00,95.38,95.54,95.36,95.45,21666.0,94.6409,94.7996,94.621,94.7103,21666.0
2024-11-27 14:00:00,95.47,95.52,95.41,95.49,19558.0,94.7302,94.7798,94.6706,94.75,19558.0
2024-11-27 14:10:00,95.42,95.53,95.42,95.44,12365.0,94.6806,94.7897,94.6806,94.7004,12365.0
2024-11-27 14:20:00,95.43,95.5,95.33,95.33,12150.0,94.6905,94.7599,94.5913,94.5913,12150.0
2024-11-27 14:30:00,95.35,95.41,95.21,95.34,26963.0,94.6111,94.6706,94.4722,94.6012,26963.0
2024-11-27 14:40:00,95.34,95.53,95.34,95.49,67627.0,94.6012,94.7897,94.6012,94.75,67627.0
2024-11-27 14:50:00,95.48,95.52,95.34,95.34,15915.0,94.7401,94.7798,94.6012,94.6012,15915.0
2024-11-27 15:00:00,95.38,95.48,95.3,95.45,26427.0,94.6409,94.7401,94.5615,94.7103,26427.0
2024-11-27 15:10:00,95.44,95.46,95.28,95.29,22765.0,94.7004,94.7203,94.5417,94.5516,22765.0
2024-11-27 15:20:00,95.25,95.33,95.19,95.3,34156.0,94.5119,94.5913,94.4523,94.5615,34156.0
2024-11-27 15:30:00,95.29,95.29,95.17,95.24,34259.0,94.5516,94.5516,94.4325,94.502,34259.0
2024-11-27 15:40:00,95.22,95.43,94.99,95.4,84433.0,94.4821,94.6905,94.2539,94.6607,84433.0
2024-11-27 15:50:00,95.38,95.47,95.24,95.36,185888.0,94.6409,94.7302,94.502,94.621,185888.0
2024-11-29 09:30:00,95.69,96.04,95.59,96.02,186499.0,94.9485,95.2958,94.8492,95.2759,186499.0
2024-11-29 09:40:00,96.01,96.13,95.88,95.93,87070.0,95.266,95.3851,95.137,95.1866,87070.0
2024-11-29 09:50:00,96.01,96.22,96.0,96.2,82734.0,95.266,95.4744,95.2561,95.4545,82734.0
2024-11-29 10:00:00,96.23,96.56,96.21,96.47,91887.0,95.4843,95.8117,95.4644,95.7224,91887.0
2024-11-29 10:10:00,96.49,96.71,96.49,96.63,67385.0,95.7423,95.9606,95.7423,95.8812,67385.0
2024-11-29 10:20:00,96.64,96.65,96.46,96.55,75445.0,95.8911,95.901,95.7125,95.8018,75445.0
2024-11-29 10:30:00,96.58,96.78,96.57,96.72,48075.0,95.8316,96.03,95.8217,95.9705,48075.0
2024-11-29 10:40:00,96.72,96.78,96.57,96.59,33086.0,95.9705,96.03,95.8217,95.8415,33086.0
2024-11-29 10:50:00,96.59,96.75,96.56,96.75,105009.0,95.8415,96.0003,95.8117,96.0003,105009.0
2024-11-29 11:00:00,96.75,96.91,96.74,96.87,88464.0,96.0003,96.159,95.9903,96.1193,88464.0
2024-11-29 11:10:00,96.87,97.02,96.81,96.89,42267.0,96.1193,96.2682,96.0598,96.1392,42267.0
2024-11-29 11:20:00,96.91,97.0,96.91,96.99,13386.0,96.159,96.2483,96.159,96.2384,13386.0
2024-11-29 11:30:00,97.0,97.01,96.87,96.88,20249.0,96.2483,96.2582,96.1193,96.1293,20249.0
2024-11-29 11:40:00,96.93,97.16,96.93,97.14,85915.0,96.1789,96.4071,96.1789,96.3872,85915.0
2024-11-29 11:50:00,97.14,97.26,97.13,97.17,27490.0,96.3872,96.5063,96.3773,96.417,27490.0
2024-11-29 12:00:00,97.14,97.38,97.12,97.31,36218.0,96.3872,96.6254,96.3674,96.5559,36218.0
2024-11-29 12:10:00,97.33,97.43,97.25,97.42,45363.0,96.5758,96.675,96.4964,96.6651,45363.0
2024-11-29 12:20:00,97.41,97.41,97.19,97.22,59222.0,96.6551,96.6551,96.4368,96.4666,59222.0
2024-11-29 12:30:00,97.24,97.47,97.24,97.39,59598.0,96.4865,96.7147,96.4865,96.6353,59598.0
2024-11-29 12:40:00,97.4,97.42,97.33,97.4,53117.0,96.6452,96.6651,96.5758,96.6452,53117.0
2024-11-29 12:50:00,97.39,97.45,96.98,97.05,171053.0,96.6353,96.6948,96.2285,96.2979,171053.0
2024-12-02 09:30:00,97.28,97.61,97.19,97.28,309565.0,96.5262,96.8536,96.4368,96.5262,309565.0
2024-12-02 09:40:00,97.31,97.4,97.14,97.37,88564.0,96.5559,96.6452,96.3872,96.6155,88564.0
2024-12-02 09:50:00,97.37,97.41,97.03,97.17,90538.0,96.6155,96.6551,96.2781,96.417,90538.0
2024-12-02 10:00:00,97.23,97.38,97.14,97.18,79562.0,96.4765,96.6254,96.3872,96.4269,79562.0
2024-12-02 10:10:00,97.18,97.36,97.15,97.2,40359.0,96.4269,96.6055,96.3972,96.4468,40359.0
2024-12-02 10:20:00,97.17,97.4,97.16,97.4,25816.0,96.417,96.6452,96.4071,96.6452,25816.0
2024-12-02 10:30:00,97.39,97.56,97.34,97.48,51272.0,96.6353,96.804,96.5857,96.7246,51272.0
2024-12-02 10:40:00,97.49,97.56,97.41,97.49,23741.0,96.7345,96.804,96.6551,96.7345,23741.0
2024-12-02 10:50:00,97.48,97.49,97.03,97.13,116183.0,96.7246,96.7345,96.2781,96.3773,116183.0
2024-12-02 11:00:00,97.13,97.39,97.05,97.39,37911.0,96.3773,96.6353,96.2979,96.6353,37911.0
2024-12-02 11:10:00,97.41,97.46,97.33,97.43,26253.0,96.6551,96.7048,96.5758,96.675,26253.0
2024-12-02 11:20:00,97.44,97.45,97.29,97.42,32848.0,96.6849,96.6948,96.5361,96.6651,32848.0
2024-12-02 11:30:00,97.44,97.56,97.39,97.54,47521.0,96.6849,96.804,96.6353,96.7841,47521.0
2024-12-02 11:40:00,97.53,97.67,97.53,97.67,31077.0,96.7742,96.9131,96.7742,96.9131,31077.0
2024-12-02 11:50:00,97.67,97.7,97.47,97.59,44928.0,96.9131,96.9429,96.7147,96.8337,44928.0
2024-12-02 12:00:00,97.6,97.75,97.59,97.74,43487.0,96.8437,96.9925,96.8337,96.9826,43487.0
2024-12-02 12:10:00,97.72,97.74,97.67,97.67,25860.0,96.9627,96.9826,96.9131,96.9131,25860.0
2024-12-02 12:20:00,97.68,97.75,97.52,97.54,60616.0,96.9231,96.9925,96.7643,96.7841,60616.0
2024-12-02 12:30:00,97.52,97.65,97.48,97.58,47338.0,96.7643,96.8933,96.7246,96.8238,47338.0
2024-12-02 12:40:00,97.59,97.67,97.57,97.64,19343.0,96.8337,96.9131,96.8139,96.8834,19343.0
2024-12-02 12:50:00,97.63,97.69,97.56,97.56,19955.0,96.8734,96.933,96.804,96.804,19955.0
2024-12-02 13:00:00,97.55,97.61,97.5,97.55,24692.0,96.7941,96.8536,96.7444,96.7941,24692.0
2024-12-02 13:10:00,97.55,97.61,97.48,97.55,15521.0,96.7941,96.8536,96.7246,96.7941,15521.0
2024-12-02 13:20:00,97.57,97.71,97.56,97.62,19931.0,96.8139,96.9528,96.804,96.8635,19931.0
2024-12-02 13:30:00,97.6,97.64,97.48,97.64,20741.0,96.8437,96.8834,96.7246,96.8834,20741.0
2024-12-02 13:40:00,97.62,97.67,97.58,97.64,5495.0,96.8635,96.9131,96.8238,96.8834,5495.0
2024-12-02 13:50:00,97.66,97.67,97.62,97.67,5360.0,96.9032,96.9131,96.8635,96.9131,5360.0
2024-12-02 14:00:00,97.61,97.63,97.51,97.58,16225.0,96.8536,96.8734,96.7544,96.8238,16225.0
2024-12-02 14:10:00,97.56,97.56,97.32,97.39,26759.0,96.804,96.804,96.5658,96.6353,26759.0
2024-12-02 14:20:00,97.36,97.5,97.33,97.49,25373.0,96.6055,96.7444,96.5758,96.7345,25373.0
2024-12-02 14:30:00,97.48,97.62,97.47,97.58,40416.0,96.7246,96.8635,96.7147,96.8238,40416.0
2024-12-02 14:40:00,97.61,97.65,97.56,97.61,15392.0,96.8536,96.8933,96.804,96.8536,15392.0
2024-12-02 14:50:00,97.59,97.75,97.57,97.74,33315.0,96.8337,96.9925,96.8139,96.9826,33315.0
2024-12-02 15:00:00,97.7,97.73,97.62,97.64,21396.0,96.9429,96.9727,96.8635,96.8834,21396.0
2024-12-02 15:10:00,97.68,97.88,97.66,97.78,66857.0,96.9231,97.1215,96.9032,97.0223,66857.0
2024-12-02 15:20:00,97.77,97.91,97.77,97.9,15068.0,97.0124,97.1513,97.0124,97.1413,15068.0
2024-12-02 15:30:00,97.89,97.89,97.74,97.78,49271.0,97.1314,97.1314,96.9826,97.0223,49271.0
2024-12-02 15:40:00,97.8,97.81,97.52,97.62,119958.0,97.0421,97.052,96.7643,96.8635,119958.0
2024-12-02 15:50:00,97.62,97.74,97.51,97.6,210392.0,96.8635,96.9826,96.7544,96.8437,210392.0
2024-12-03 09:30:00,97.48,97.61,97.2,97.37,206148.0,96.7246,96.8536,96.4468,96.6155,206148.0
2024-12-03 09:40:00,97.37,97.41,97.14,97.27,80044.0,96.6155,96.6551,96.3872,96.5162,80044.0
2024-12-03 09:50:00,97.25,97.43,97.24,97.4,31739.0,96.4964,96.675,96.4865,96.6452,31739.0
2024-12-03 10:00:00,97.36,97.54,97.34,97.42,48516.0,96.6055,96.7841,96.5857,96.6651,48516.0
2024-12-03 10:10:00,97.44,97.49,97.33,97.36,23375.0,96.6849,96.7345,96.5758,96.6055,23375.0
2024-12-03 10:20:00,97.36,97.36,96.99,97.0,138955.0,96.6055,96.6055,96.2384,96.2483,138955.0
2024-12-03 10:30:00,96.99,97.25,96.99,97.21,100884.0,96.2384,96.4964,96.2384,96.4567,100884.0
2024-12-03 10:40:00,97.18,97.18,96.95,97.05,50826.0,96.4269,96.4269,96.1987,96.2979,50826.0
2024-12-03 10:50:00,97.09,97.2,96.96,97.2,37928.0,96.3376,96.4468,96.2086,96.4468,37928.0
2024-12-03 11:00:00,97.18,97.37,97.18,97.23,94562.0,96.4269,96.6155,96.4269,96.4765,94562.0
2024-12-03 11:10:00,97.24,97.28,97.16,97.23,8866.0,96.4865,96.5262,96.4071,96.4765,8866.0
2024-12-03 11:20:00,97.22,97.47,97.22,97.46,27127.0,96.4666,96.7147,96.4666,96.7048,27127.0
2024-12-03 11:30:00,97.45,97.49,97.1,97.1,44062.0,96.6948,96.7345,96.3475,96.3475,44062.0
2024-12-03 11:40:00,97.1,97.16,96.95,97.02,72061.0,96.3475,96.4071,96.1987,96.2682,72061.0
2024-12-03 11:50:00,97.06,97.17,97.02,97.03,23692.0,96.3079,96.417,96.2682,96.2781,23692.0
2024-12-03 12:00:00,97.02,97.15,97.02,97.12,7877.0,96.2682,96.3972,96.2682,96.3674,7877.0
2024-12-03 12:10:00,97.16,97.25,97.08,97.23,18728.0,96.4071,96.4964,96.3277,96.4765,18728.0
2024-12-03 12:20:00,97.23,97.26,97.22,97.25,14101.0,96.4765,96.5063,96.4666,96.4964,14101.0
2024-12-03 12:30:00,97.24,97.36,97.23,97.31,10757.0,96.4865,96.6055,96.4765,96.5559,10757.0
2024-12-03 12:40:00,97.34,97.54,97.33,97.54,33905.0,96.5857,96.7841,96.5758,96.7841,33905.0
2024-12-03 12:50:00,97.51,97.6,97.46,97.6,33397.0,96.7544,96.8437,96.7048,96.8437,33397.0
2024-12-03 13:00:00,97.57,97.64,97.53,97.59,25954.0,96.8139,96.8834,96.7742,96.8337,25954.0
2024-12-03 13:10:00,97.61,97.62,97.5,97.57,7973.0,96.8536,96.8635,96.7444,96.8139,7973.0
2024-12-03 13:20:00,97.55,97.65,97.52,97.52,47007.0,96.7941,96.8933,96.7643,96.7643,47007.0
2024-12-03 13:30:00,97.52,97.61,97.47,97.48,18465.0,96.7643,96.8536,96.7147,96.7246,18465.0
2024-12-03 13:40:00,97.5,97.51,97.4,97.48,8298.0,96.7444,96.7544,96.6452,96.7246,8298.0
2024-12-03 13:50:00,97.49,97.55,97.44,97.46,12229.0,96.7345,96.7941,96.6849,96.7048,12229.0
2024-12-03 14:00:00,97.45,97.48,97.34,97.48,10334.0,96.6948,96.7246,96.5857,96.7246,10334.0
2024-12-03 14:10:00,97.46,97.53,97.41,97.52,8342.0,96.7048,96.7742,96.6551,96.7643,8342.0
2024-12-03 14:20:00,97.51,97.55,97.43,97.54,24108.0,96.7544,96.7941,96.675,96.7841,24108.0
2024-12-03 14:30:00,97.55,97.68,97.54,97.62,27491.0,96.7941,96.9231,96.7841,96.8635,27491.0
2024-12-03 14:40:00,97.62,97.69,97.6,97.69,19326.0,96.8635,96.933,96.8437,96.933,19326.0
2024-12-03 14:50:00,97.69,97.81,97.69,97.75,35812.0,96.933,97.052,96.933,96.9925,35812.0
2024-12-03 15:00:00,97.75,97.76,97.67,97.76,13816.0,96.9925,97.0024,96.9131,97.0024,13816.0
2024-12-03 15:10:00,97.78,97.78,97.64,97.7,32685.0,97.0223,97.0223,96.8834,96.9429,32685.0
2024-12-03 15:20:00,97.71,97.74,97.67,97.74,12620.0,96.9528,96.9826,96.9131,96.9826,12620.0
2024-12-03 15:30:00,97.7,97.74,97.6,97.63,20533.0,96.9429,96.9826,96.8437,96.8734,20533.0
2024-12-03 15:40:00,97.63,97.68,97.49,97.67,41173.0,96.8734,96.9231,96.7345,96.9131,41173.0
2024-12-03 15:50:00,97.7,97.8,97.63,97.68,154338.0,96.9429,97.0421,96.8734,96.9231,154338.0
2024-12-04 09:30:00,98.49,98.7,98.45,98.49,387554.0,97.7268,97.9351,97.6871,97.7268,387554.0
2024-12-04 09:40:00,98.49,98.64,98.48,98.58,95004.0,97.7268,97.8756,97.7169,97.8161,95004.0
2024-12-04 09:50:00,98.59,98.77,98.56,98.61,75814.0,97.826,98.0046,97.7962,97.8458,75814.0
2024-12-04 10:00:00,98.59,98.63,98.39,98.51,122004.0,97.826,97.8657,97.6276,97.7466,122004.0
2024-12-04 10:10:00,98.51,98.68,98.18,98.46,109775.0,97.7466,97.9153,97.4192,97.697,109775.0
2024-12-04 10:20:00,98.5,98.56,98.42,98.53,73520.0,97.7367,97.7962,97.6573,97.7665,73520.0
2024-12-04 10:30:00,98.51,98.82,98.48,98.7,93532.0,97.7466,98.0542,97.7169,97.9351,93532.0
2024-12-04 10:40:00,98.69,98.78,98.55,98.66,66890.0,97.9252,98.0145,97.7863,97.8955,66890.0
2024-12-04 10:50:00,98.65,98.79,98.52,98.79,48995.0,97.8855,98.0245,97.7565,98.0245,48995.0
2024-12-04 11:00:00,98.79,98.89,98.79,98.81,44030.0,98.0245,98.1237,98.0245,98.0443,44030.0
2024-12-04 11:10:00,98.84,98.91,98.81,98.9,55541.0,98.0741,98.1435,98.0443,98.1336,55541.0
2024-12-04 11:20:00,98.9,98.92,98.84,98.86,26963.0,98.1336,98.1534,98.0741,98.0939,26963.0
2024-12-04 11:30:00,98.84,98.9,98.74,98.81,30699.0,98.0741,98.1336,97.9748,98.0443,30699.0
2024-12-04 11:40:00,98.81,98.85,98.71,98.85,35296.0,98.0443,98.084,97.9451,98.084,35296.0
2024-12-04 11:50:00,98.81,98.91,98.79,98.85,18844.0,98.0443,98.1435,98.0245,98.084,18844.0
2024-12-04 12:00:00,98.85,98.87,98.81,98.81,21778.0,98.084,98.1038,98.0443,98.0443,21778.0
2024-12-04 12:10:00,98.84,98.88,98.83,98.86,24205.0,98.0741,98.1138,98.0641,98.0939,24205.0
2024-12-04 12:20:00,98.86,98.92,98.69,98.85,106560.0,98.0939,98.1534,97.9252,98.084,106560.0
2024-12-04 12:30:00,98.83,98.83,98.71,98.78,16609.0,98.0641,98.0641,97.9451,98.0145,16609.0
2024-12-04 12:40:00,98.76,98.83,98.65,98.83,27874.0,97.9947,98.0641,97.8855,98.0641,27874.0
2024-12-04 12:50:00,98.83,98.93,98.82,98.87,23727.0,98.0641,98.1634,98.0542,98.1038,23727.0
2024-12-04 13:00:00,98.86,98.86,98.82,98.84,10765.0,98.0939,98.0939,98.0542,98.0741,10765.0
2024-12-04 13:10:00,98.86,98.89,98.8,98.8,6523.0,98.0939,98.1237,98.0344,98.0344,6523.0
2024-12-04 13:20:00,98.8,98.81,98.6,98.61,43344.0,98.0344,98.0443,97.8359,97.8458,43344.0
2024-12-04 13:30:00,98.6,98.6,98.28,98.51,65637.0,97.8359,97.8359,97.5184,97.7466,65637.0
2024-12-04 13:40:00,98.52,98.65,98.45,98.64,24280.0,97.7565,97.8855,97.6871,97.8756,24280.0
2024-12-04 13:50:00,98.65,98.93,98.63,98.67,79091.0,97.8855,98.1634,97.8657,97.9054,79091.0
2024-12-04 14:00:00,98.61,98.85,98.57,98.83,65795.0,97.8458,98.084,97.8062,98.0641,65795.0
2024-12-04 14:10:00,98.86,99.01,98.82,98.98,51595.0,98.0939,98.2427,98.0542,98.213,51595.0
2024-12-04 14:20:00,98.98,99.11,98.96,99.06,77226.0,98.213,98.342,98.1931,98.2924,77226.0
2024-12-04 14:30:00,99.06,99.23,99.02,99.16,32944.0,98.2924,98.461,98.2527,98.3916,32944.0
2024-12-04 14:40:00,99.16,99.19,99.02,99.1,63326.0,98.3916,98.4214,98.2527,98.332,63326.0
2024-12-04 14:50:00,99.07,99.15,99.02,99.12,23845.0,98.3023,98.3817,98.2527,98.3519,23845.0
2024-12-04 15:00:00,99.11,99.3,99.08,99.3,73074.0,98.342,98.5305,98.3122,98.5305,73074.0
2024-12-04 15:10:00,99.31,99.4,99.3,99.33,69422.0,98.5404,98.6297,98.5305,98.5603,69422.0
2024-12-04 15:20:00,99.34,99.36,99.29,99.31,38047.0,98.5702,98.59,98.5206,98.5404,38047.0
2024-12-04 15:30:00,99.3,99.48,99.26,99.46,66973.0,98.5305,98.7091,98.4908,98.6893,66973.0
2024-12-04 15:40:00,99.45,99.54,99.39,99.54,90417.0,98.6793,98.7686,98.6198,98.7686,90417.0
2024-12-04 15:50:00,99.55,99.58,99.36,99.45,200838.0,98.7786,98.8083,98.59,98.6793,200838.0
2024-12-05 09:30:00,99.44,99.55,99.31,99.37,136614.0,98.6694,98.7786,98.5404,98.6,136614.0
2024-12-05 09:40:00,99.38,99.51,99.32,99.39,84205.0,98.6099,98.7389,98.5503,98.6198,84205.0
2024-12-05 09:50:00,99.4,99.51,99.34,99.51,47088.0,98.6297,98.7389,98.5702,98.7389,47088.0
2024-12-05 10:00:00,99.51,99.71,99.51,99.56,68382.0,98.7389,98.9373,98.7389,98.7885,68382.0
2024-12-05 10:10:00,99.54,99.55,99.36,99.46,29041.0,98.7686,98.7786,98.59,98.6893,29041.0
2024-12-05 10:20:00,99.44,99.44,99.18,99.18,63000.0,98.6694,98.6694,98.4114,98.4114,63000.0
2024-12-05 10:30:00,99.19,99.2,99.04,99.06,47588.0,98.4214,98.4313,98.2725,98.2924,47588.0
2024-12-05 10:40:00,99.08,99.26,99.07,99.14,26429.0,98.3122,98.4908,98.3023,98.3717,26429.0
2024-12-05 10:50:00,99.15,99.17,99.08,99.11,22021.0,98.3817,98.4015,98.3122,98.342,22021.0
2024-12-05 11:00:00,99.09,99.2,99.05,99.08,17833.0,98.3221,98.4313,98.2824,98.3122,17833.0
2024-12-05 11:10:00,99.08,99.32,99.06,99.3,20760.0,98.3122,98.5503,98.2924,98.5305,20760.0
2024-12-05 11:20:00,99.28,99.49,99.28,99.43,58008.0,98.5107,98.719,98.5107,98.6595,58008.0
2024-12-05 11:30:00,99.43,99.44,99.3,99.32,31945.0,98.6595,98.6694,98.5305,98.5503,31945.0
2024-12-05 11:40:00,99.33,99.38,99.32,99.34,16079.0,98.5603,98.6099,98.5503,98.5702,16079.0
2024-12-05 11:50:00,99.35,99.51,99.31,99.5,35811.0,98.5801,98.7389,98.5404,98.7289,35811.0
2024-12-05 12:00:00,99.48,99.61,99.44,99.61,33807.0,98.7091,98.8381,98.6694,98.8381,33807.0
2024-12-05 12:10:00,99.6,99.71,99.56,99.67,58353.0,98.8282,98.9373,98.7885,98.8976,58353.0
2024-12-05 12:20:00,99.66,99.7,99.58,99.64,18959.0,98.8877,98.9274,98.8083,98.8679,18959.0
2024-12-05 12:30:00,99.62,99.67,99.6,99.67,13528.0,98.848,98.8976,98.8282,98.8976,13528.0
2024-12-05 12:40:00,99.67,99.79,99.61,99.75,21497.0,98.8976,99.0167,98.8381,98.977,21497.0
2024-12-05 12:50:00,99.78,99.86,99.75,99.81,38929.0,99.0068,99.0862,98.977,99.0365,38929.0
2024-12-05 13:00:00,99.81,99.82,99.71,99.77,36721.0,99.0365,99.0465,98.9373,98.9969,36721.0
2024-12-05 13:10:00,99.74,99.76,99.51,99.52,39376.0,98.9671,98.9869,98.7389,98.7488,39376.0
2024-12-05 13:20:00,99.53,99.53,99.06,99.26,112012.0,98.7587,98.7587,98.2924,98.4908,112012.0
2024-12-05 13:30:00,99.27,99.47,99.16,99.46,49005.0,98.5007,98.6992,98.3916,98.6893,49005.0
2024-12-05 13:40:00,99.46,99.56,99.44,99.44,20034.0,98.6893,98.7885,98.6694,98.6694,20034.0
2024-12-05 13:50:00,99.41,99.41,99.17,99.33,41622.0,98.6396,98.6396,98.4015,98.5603,41622.0
2024-12-05 14:00:00,99.31,99.41,99.09,99.41,39856.0,98.5404,98.6396,98.3221,98.6396,39856.0
2024-12-05 14:10:00,99.38,99.38,99.27,99.3,20491.0,98.6099,98.6099,98.5007,98.5305,20491.0
2024-12-05 14:20:00,99.32,99.44,99.22,99.24,31275.0,98.5503,98.6694,98.4511,98.471,31275.0
2024-12-05 14:30:00,99.17,99.37,99.16,99.34,20013.0,98.4015,98.6,98.3916,98.5702,20013.0
2024-12-05 14:40:00,99.33,99.33,99.16,99.22,20042.0,98.5603,98.5603,98.3916,98.4511,20042.0
2024-12-05 14:50:00,99.23,99.28,99.18,99.22,19807.0,98.461,98.5107,98.4114,98.4511,19807.0
2024-12-05 15:00:00,99.2,99.33,99.12,99.31,24002.0,98.4313,98.5603,98.3519,98.5404,24002.0
2024-12-05 15:10:00,99.29,99.3,99.07,99.1,25410.0,98.5206,98.5305,98.3023,98.332,25410.0
2024-12-05 15:20:00,99.12,99.22,98.95,99.01,54183.0,98.3519,98.4511,98.1832,98.2427,54183.0
2024-12-05 15:30:00,99.02,99.26,98.95,99.24,55987.0,98.2527,98.4908,98.1832,98.471,55987.0
2024-12-05 15:40:00,99.22,99.31,99.16,99.22,65612.0,98.4511,98.5404,98.3916,98.4511,65612.0
2024-12-05 15:50:00,99.25,99.28,98.79,98.96,196939.0,98.4809,98.5107,98.0245,98.1931,196939.0
2024-12-06 09:30:00,99.25,99.67,99.22,99.65,147007.0,98.4809,98.8976,98.4511,98.8778,147007.0
2024-12-06 09:40:00,99.66,99.98,99.53,99.91,128520.0,98.8877,99.2052,98.7587,99.1358,128520.0
2024-12-06 09:50:00,99.93,100.04,99.8,100.02,278533.0,99.1556,99.2648,99.0266,99.2449,278533.0
2024-12-06 10:00:00,100.04,100.04,99.74,99.91,129412.0,99.2648,99.2648,98.9671,99.1358,129412.0
2024-12-06 10:10:00,99.9,100.06,99.77,100.0,61519.0,99.1258,99.2846,98.9969,99.2251,61519.0
2024-12-06 10:20:00,99.94,100.0,99.83,99.96,35853.0,99.1655,99.2251,99.0564,99.1854,35853.0
2024-12-06 10:30:00,99.95,100.01,99.83,99.94,35463.0,99.1755,99.235,99.0564,99.1655,35463.0
2024-12-06 10:40:00,99.94,99.95,99.78,99.85,38716.0,99.1655,99.1755,99.0068,99.0762,38716.0
2024-12-06 10:50:00,99.85,99.91,99.67,99.87,38136.0,99.0762,99.1358,98.8976,99.0961,38136.0
2024-12-06 11:00:00,99.88,99.9,99.53,99.64,201376.0,99.106,99.1258,98.7587,98.8679,201376.0
2024-12-06 11:10:00,99.64,99.67,99.32,99.43,173929.0,98.8679,98.8976,98.5503,98.6595,173929.0
2024-12-06 11:20:00,99.44,99.56,99.33,99.52,74018.0,98.6694,98.7885,98.5603,98.7488,74018.0
2024-12-06 11:30:00,99.52,99.66,99.51,99.6,64749.0,98.7488,98.8877,98.7389,98.8282,64749.0
2024-12-06 11:40:00,99.58,99.67,99.42,99.42,37662.0,98.8083,98.8976,98.6496,98.6496,37662.0
2024-12-06 11:50:00,99.45,99.53,99.42,99.45,14534.0,98.6793,98.7587,98.6496,98.6793,14534.0
2024-12-06 12:00:00,99.43,99.45,99.2,99.34,46765.0,98.6595,98.6793,98.4313,98.5702,46765.0
2024-12-06 12:10:00,99.33,99.38,99.22,99.25,20738.0,98.5603,98.6099,98.4511,98.4809,20738.0
2024-12-06 12:20:00,99.27,99.43,99.27,99.39,14710.0,98.5007,98.6595,98.5007,98.6198,14710.0
2024-12-06 12:30:00,99.36,99.36,99.21,99.25,11717.0,98.59,98.59,98.4412,98.4809,11717.0
2024-12-06 12:40:00,99.23,99.24,99.08,99.22,33379.0,98.461,98.471,98.3122,98.4511,33379.0
2024-12-06 12:50:00,99.24,99.35,99.19,99.2,24926.0,98.471,98.5801,98.4214,98.4313,24926.0
2024-12-06 13:00:00,99.21,99.59,99.2,99.56,70055.0,98.4412,98.8183,98.4313,98.7885,70055.0
2024-12-06 13:10:00,99.56,99.7,99.54,99.68,58002.0,98.7885,98.9274,98.7686,98.9076,58002.0
2024-12-06 13:20:00,99.67,99.72,99.56,99.59,23975.0,98.8976,98.9472,98.7885,98.8183,23975.0
2024-12-06 13:30:00,99.54,99.54,99.35,99.44,36159.0,98.7686,98.7686,98.5801,98.6694,36159.0
2024-12-06 13:40:00,99.42,99.48,99.32,99.45,40179.0,98.6496,98.7091,98.5503,98.6793,40179.0
2024-12-06 13:50:00,99.49,99.56,99.44,99.54,20539.0,98.719,98.7885,98.6694,98.7686,20539.0
2024-12-06 14:00:00,99.55,99.56,99.24,99.28,24917.0,98.7786,98.7885,98.471,98.5107,24917.0
2024-12-06 14:10:00,99.23,99.25,99.05,99.13,41908.0,98.461,98.4809,98.2824,98.3618,41908.0
2024-12-06 14:20:00,99.14,99.22,99.09,99.12,40319.0,98.3717,98.4511,98.3221,98.3519,40319.0
2024-12-06 14:30:00,99.1,99.18,99.05,99.16,36901.0,98.332,98.4114,98.2824,98.3916,36901.0
2024-12-06 14:40:00,99.16,99.34,99.12,99.28,31992.0,98.3916,98.5702,98.3519,98.5107,31992.0
2024-12-06 14:50:00,99.28,99.35,99.19,99.21,23465.0,98.5107,98.5801,98.4214,98.4412,23465.0
2024-12-06 15:00:00,99.23,99.26,99.12,99.25,13024.0,98.461,98.4908,98.3519,98.4809,13024.0
2024-12-06 15:10:00,99.27,99.37,99.25,99.35,24528.0,98.5007,98.6,98.4809,98.5801,24528.0
2024-12-06 15:20:00,99.34,99.41,99.25,99.34,11619.0,98.5702,98.6396,98.4809,98.5702,11619.0
2024-12-06 15:30:00,99.36,99.39,99.26,99.32,23587.0,98.59,98.6198,98.4908,98.5503,23587.0
2024-12-06 15:40:00,99.3,99.44,99.3,99.36,49879.0,98.5305,98.6694,98.5305,98.59,49879.0
2024-12-06 15:50:00,99.33,99.59,99.3,99.47,229772.0,98.5603,98.8183,98.5305,98.6992,229772.0
2024-12-09 09:30:00,99.35,99.43,99.15,99.19,193634.0,98.5801,98.6595,98.3817,98.4214,193634.0
2024-12-09 09:40:00,99.17,99.28,99.09,99.26,75887.0,98.4015,98.5107,98.3221,98.4908,75887.0
2024-12-09 09:50:00,99.26,99.27,99.15,99.23,79758.0,98.4908,98.5007,98.3817,98.461,79758.0
2024-12-09 10:00:00,99.23,99.28,99.14,99.14,40287.0,98.461,98.5107,98.3717,98.3717,40287.0
2024-12-09 10:10:00,99.12,99.17,98.9,99.05,129696.0,98.3519,98.4015,98.1336,98.2824,129696.0
2024-12-09 10:20:00,98.97,99.07,98.61,98.7,124740.0,98.2031,98.3023,97.8458,97.9351,124740.0
2024-12-09 10:30:00,98.69,98.83,98.43,98.53,194124.0,97.9252,98.0641,97.6672,97.7665,194124.0
2024-12-09 10:40:00,98.53,98.75,98.17,98.27,194536.0,97.7665,97.9848,97.4093,97.5085,194536.0
2024-12-09 10:50:00,98.24,98.33,98.13,98.21,99673.0,97.4787,97.568,97.3696,97.4489,99673.0
2024-12-09 11:00:00,98.2,98.31,97.85,97.86,144722.0,97.439,97.5482,97.0917,97.1017,144722.0
2024-12-09 11:10:00,97.86,98.25,97.83,98.24,163296.0,97.1017,97.4886,97.0719,97.4787,163296.0
2024-12-09 11:20:00,98.27,98.47,98.25,98.42,55485.0,97.5085,97.7069,97.4886,97.6573,55485.0
2024-12-09 11:30:00,98.39,98.48,98.25,98.32,26520.0,97.6276,97.7169,97.4886,97.5581,26520.0
2024-12-09 11:40:00,98.29,98.41,98.24,98.36,21143.0,97.5283,97.6474,97.4787,97.5978,21143.0
2024-12-09 11:50:00,98.37,98.57,98.36,98.53,27025.0,97.6077,97.8062,97.5978,97.7665,27025.0
2024-12-09 12:00:00,98.5,98.52,98.27,98.42,61637.0,97.7367,97.7565,97.5085,97.6573,61637.0
2024-12-09 12:10:00,98.44,98.45,98.26,98.33,39458.0,97.6772,97.6871,97.4986,97.568,39458.0
2024-12-09 12:20:00,98.31,98.34,98.16,98.32,28043.0,97.5482,97.5779,97.3993,97.5581,28043.0
2024-12-09 12:30:00,98.3,98.39,98.2,98.39,14041.0,97.5382,97.6276,97.439,97.6276,14041.0
2024-12-09 12:40:00,98.43,98.46,98.38,98.46,10249.0,97.6672,97.697,97.6176,97.697,10249.0
2024-12-09 12:50:00,98.48,98.55,98.18,98.2,25504.0,97.7169,97.7863,97.4192,97.439,25504.0
2024-12-09 13:00:00,98.16,98.24,98.05,98.16,32393.0,97.3993,97.4787,97.2902,97.3993,32393.0
2024-12-09 13:10:00,98.16,98.29,98.13,98.24,17652.0,97.3993,97.5283,97.3696,97.4787,17652.0
2024-12-09 13:20:00,98.27,98.4,98.23,98.37,18273.0,97.5085,97.6375,97.4688,97.6077,18273.0
2024-12-09 13:30:00,98.37,98.59,98.34,98.55,35550.0,97.6077,97.826,97.5779,97.7863,35550.0
2024-12-09 13:40:00,98.56,98.71,98.5,98.69,35270.0,97.7962,97.9451,97.7367,97.9252,35270.0
2024-12-09 13:50:00,98.7,98.73,98.49,98.51,53723.0,97.9351,97.9649,97.7268,97.7466,53723.0
2024-12-09 14:00:00,98.52,98.52,98.2,98.36,54713.0,97.7565,97.7565,97.439,97.5978,54713.0
2024-12-09 14:10:00,98.34,98.34,98.21,98.24,29469.0,97.5779,97.5779,97.4489,97.4787,29469.0
2024-12-09 14:20:00,98.19,98.27,98.14,98.22,24803.0,97.4291,97.5085,97.3795,97.4589,24803.0
2024-12-09 14:30:00,98.22,98.22,98.14,98.16,15790.0,97.4589,97.4589,97.3795,97.3993,15790.0
2024-12-09 14:40:00,98.14,98.14,97.87,97.96,54570.0,97.3795,97.3795,97.1116,97.2009,54570.0
2024-12-09 14:50:00,97.94,98.07,97.79,98.01,64522.0,97.181,97.31,97.0322,97.2505,64522.0
2024-12-09 15:00:00,98.05,98.05,97.78,97.85,55061.0,97.2902,97.2902,97.0223,97.0917,55061.0
2024-12-09 15:10:00,97.85,97.91,97.73,97.85,47799.0,97.0917,97.1513,96.9727,97.0917,47799.0
2024-12-09 15:20:00,97.86,97.89,97.69,97.75,66889.0,97.1017,97.1314,96.933,96.9925,66889.0
2024-12-09 15:30:00,97.76,97.91,97.72,97.73,43462.0,97.0024,97.1513,96.9627,96.9727,43462.0
2024-12-09 15:40:00,97.73,97.78,97.61,97.73,53053.0,96.9727,97.0223,96.8536,96.9727,53053.0
2024-12-09 15:50:00,97.74,97.91,97.57,97.85,348838.0,96.9826,97.1513,96.8139,97.0917,348838.0
2024-12-10 09:30:00,98.16,98.18,97.64,97.73,101520.0,97.3993,97.4192,96.8834,96.9727,101520.0
2024-12-10 09:40:00,97.71,98.12,97.65,97.98,117257.0,96.9528,97.3596,96.8933,97.2207,117257.0
2024-12-10 09:50:00,97.99,98.03,97.69,98.03,91776.0,97.2307,97.2703,96.933,97.2703,91776.0
2024-12-10 10:00:00,98.03,98.15,97.94,98.07,47296.0,97.2703,97.3894,97.181,97.31,47296.0
2024-12-10 10:10:00,98.07,98.24,98.01,98.22,92020.0,97.31,97.4787,97.2505,97.4589,92020.0
2024-12-10 10:20:00,98.24,98.24,98.06,98.06,57500.0,97.4787,97.4787,97.3001,97.3001,57500.0
2024-12-10 10:30:00,98.03,98.27,97.99,98.19,88146.0,97.2703,97.5085,97.2307,97.4291,88146.0
2024-12-10 10:40:00,98.2,98.34,98.17,98.25,24923.0,97.439,97.5779,97.4093,97.4886,24923.0
2024-12-10 10:50:00,98.24,98.24,97.97,97.99,67196.0,97.4787,97.4787,97.2108,97.2307,67196.0
2024-12-10 11:00:00,97.97,98.12,97.8,97.83,59910.0,97.2108,97.3596,97.0421,97.0719,59910.0
2024-12-10 11:10:00,97.85,97.99,97.78,97.89,25634.0,97.0917,97.2307,97.0223,97.1314,25634.0
2024-12-10 11:20:00,97.86,97.94,97.8,97.83,30917.0,97.1017,97.181,97.0421,97.0719,30917.0
2024-12-10 11:30:00,97.81,97.83,97.69,97.72,94276.0,97.052,97.0719,96.933,96.9627,94276.0
2024-12-10 11:40:00,97.72,97.76,97.66,97.75,39347.0,96.9627,97.0024,96.9032,96.9925,39347.0
2024-12-10 11:50:00,97.79,97.84,97.67,97.77,13200.0,97.0322,97.0818,96.9131,97.0124,13200.0
2024-12-10 12:00:00,97.78,97.83,97.72,97.82,24678.0,97.0223,97.0719,96.9627,97.062,24678.0
2024-12-10 12:10:00,97.84,97.88,97.6,97.62,31196.0,97.0818,97.1215,96.8437,96.8635,31196.0
2024-12-10 12:20:00,97.63,97.82,97.63,97.76,18211.0,96.8734,97.062,96.8734,97.0024,18211.0
2024-12-10 12:30:00,97.76,98.0,97.76,97.91,35088.0,97.0024,97.2406,97.0024,97.1513,35088.0
2024-12-10 12:40:00,97.86,97.95,97.84,97.91,21477.0,97.1017,97.191,97.0818,97.1513,21477.0
2024-12-10 12:50:00,97.92,97.92,97.64,97.66,19000.0,97.1612,97.1612,96.8834,96.9032,19000.0
2024-12-10 13:00:00,97.66,97.68,97.57,97.6,43977.0,96.9032,96.9231,96.8139,96.8437,43977.0
2024-12-10 13:10:00,97.61,97.72,97.56,97.64,27428.0,96.8536,96.9627,96.804,96.8834,27428.0
2024-12-10 13:20:00,97.63,97.71,97.62,97.68,21394.0,96.8734,96.9528,96.8635,96.9231,21394.0
2024-12-10 13:30:00,97.67,97.8,97.64,97.75,19947.0,96.9131,97.0421,96.8834,96.9925,19947.0
2024-12-10 13:40:00,97.75,97.81,97.61,97.64,14441.0,96.9925,97.052,96.8536,96.8834,14441.0
2024-12-10 13:50:00,97.64,97.64,97.53,97.53,14929.0,96.8834,96.8834,96.7742,96.7742,14929.0
2024-12-10 14:00:00,97.52,97.55,97.4,97.46,43658.0,96.7643,96.7941,96.6452,96.7048,43658.0
2024-12-10 14:10:00,97.38,97.4,97.3,97.4,46258.0,96.6254,96.6452,96.546,96.6452,46258.0
2024-12-10 14:20:00,97.42,97.52,97.42,97.52,15325.0,96.6651,96.7643,96.6651,96.7643,15325.0
2024-12-10 14:30:00,97.47,97.51,97.36,97.4,18892.0,96.7147,96.7544,96.6055,96.6452,18892.0
2024-12-10 14:40:00,97.35,97.5,97.34,97.34,22534.0,96.5956,96.7444,96.5857,96.5857,22534.0
2024-12-10 14:50:00,97.35,97.38,97.28,97.35,19374.0,96.5956,96.6254,96.5262,96.5956,19374.0
2024-12-10 15:00:00,97.33,97.33,97.15,97.21,67837.0,96.5758,96.5758,96.3972,96.4567,67837.0
2024-12-10 15:10:00,97.19,97.19,96.97,97.03,86161.0,96.4368,96.4368,96.2186,96.2781,86161.0
2024-12-10 15:20:00,97.02,97.04,96.84,96.88,85095.0,96.2682,96.288,96.0896,96.1293,85095.0
2024-12-10 15:30:00,96.88,96.88,96.6,96.84,93737.0,96.1293,96.1293,95.8514,96.0896,93737.0
2024-12-10 15:40:00,96.84,96.97,96.68,96.71,65078.0,96.0896,96.2186,95.9308,95.9606,65078.0
2024-12-10 15:50:00,96.7,96.97,96.67,96.95,153356.0,95.9506,96.2186,95.9209,96.1987,153356.0
2024-12-11 09:30:00,98.32,98.48,98.18,98.36,225984.0,97.5581,97.7169,97.4192,97.5978,225984.0
2024-12-11 09:40:00,98.36,98.72,98.36,98.61,222485.0,97.5978,97.955,97.5978,97.8458,222485.0
2024-12-11 09:50:00,98.6,98.74,98.6,98.74,98580.0,97.8359,97.9748,97.8359,97.9748,98580.0
2024-12-11 10:00:00,98.72,98.86,98.6,98.85,73297.0,97.955,98.0939,97.8359,98.084,73297.0
2024-12-11 10:10:00,98.85,99.02,98.81,98.83,85441.0,98.084,98.2527,98.0443,98.0641,85441.0
2024-12-11 10:20:00,98.85,98.86,98.65,98.7,54367.0,98.084,98.0939,97.8855,97.9351,54367.0
2024-12-11 10:30:00,98.72,98.87,98.69,98.87,34639.0,97.955,98.1038,97.9252,98.1038,34639.0
2024-12-11 10:40:00,98.84,98.93,98.77,98.89,32602.0,98.0741,98.1634,98.0046,98.1237,32602.0
2024-12-11 10:50:00,98.91,98.95,98.67,98.82,20295.0,98.1435,98.1832,97.9054,98.0542,20295.0
2024-12-11 11:00:00,98.81,98.89,98.69,98.8,34735.0,98.0443,98.1237,97.9252,98.0344,34735.0
2024-12-11 11:10:00,98.82,98.93,98.82,98.9,29086.0,98.0542,98.1634,98.0542,98.1336,29086.0
2024-12-11 11:20:00,98.91,99.16,98.89,99.15,76475.0,98.1435,98.3916,98.1237,98.3817,76475.0
2024-12-11 11:30:00,99.16,99.31,99.11,99.3,78213.0,98.3916,98.5404,98.342,98.5305,78213.0
2024-12-11 11:40:00,99.31,99.34,99.2,99.29,45747.0,98.5404,98.5702,98.4313,98.5206,45747.0
2024-12-11 11:50:00,99.3,99.3,99.17,99.23,76416.0,98.5305,98.5305,98.4015,98.461,76416.0
2024-12-11 12:00:00,99.28,99.45,99.26,99.42,57866.0,98.5107,98.6793,98.4908,98.6496,57866.0
2024-12-11 12:10:00,99.42,99.49,99.33,99.36,55793.0,98.6496,98.719,98.5603,98.59,55793.0
2024-12-11 12:20:00,99.37,99.39,99.25,99.26,15303.0,98.6,98.6198,98.4809,98.4908,15303.0
2024-12-11 12:30:00,99.3,99.33,99.22,99.33,30887.0,98.5305,98.5603,98.4511,98.5603,30887.0
2024-12-11 12:40:00,99.33,99.44,99.32,99.44,17561.0,98.5603,98.6694,98.5503,98.6694,17561.0
2024-12-11 12:50:00,99.44,99.46,99.35,99.45,15363.0,98.6694,98.6893,98.5801,98.6793,15363.0
2024-12-11 13:00:00,99.49,99.61,99.45,99.49,33660.0,98.719,98.8381,98.6793,98.719,33660.0
2024-12-11 13:10:00,99.48,99.49,99.42,99.46,11102.0,98.7091,98.719,98.6496,98.6893,11102.0
2024-12-11 13:20:00,99.45,99.56,99.43,99.56,22251.0,98.6793,98.7885,98.6595,98.7885,22251.0
2024-12-11 13:30:00,99.57,99.61,99.48,99.53,31544.0,98.7984,98.8381,98.7091,98.7587,31544.0
2024-12-11 13:40:00,99.54,99.54,99.42,99.5,20119.0,98.7686,98.7686,98.6496,98.7289,20119.0
2024-12-11 13:50:00,99.46,99.46,99.28,99.32,21584.0,98.6893,98.6893,98.5107,98.5503,21584.0
2024-12-11 14:00:00,99.3,99.4,99.19,99.26,23491.0,98.5305,98.6297,98.4214,98.4908,23491.0
2024-12-11 14:10:00,99.25,99.36,99.25,99.32,20386.0,98.4809,98.59,98.4809,98.5503,20386.0
2024-12-11 14:20:00,99.29,99.37,99.26,99.37,15629.0,98.5206,98.6,98.4908,98.6,15629.0
2024-12-11 14:30:00,99.37,99.48,99.32,99.47,26469.0,98.6,98.7091,98.5503,98.6992,26469.0
2024-12-11 14:40:00,99.48,99.5,99.3,99.31,24023.0,98.7091,98.7289,98.5305,98.5404,24023.0
2024-12-11 14:50:00,99.28,99.39,99.27,99.37,19393.0,98.5107,98.6198,98.5007,98.6,19393.0
2024-12-11 15:00:00,99.38,99.44,99.34,99.36,19685.0,98.6099,98.6694,98.5702,98.59,19685.0
2024-12-11 15:10:00,99.35,99.42,99.35,99.38,66244.0,98.5801,98.6496,98.5801,98.6099,66244.0
2024-12-11 15:20:00,99.37,99.44,99.34,99.43,13753.0,98.6,98.6694,98.5702,98.6595,13753.0
2024-12-11 15:30:00,99.43,99.43,99.32,99.4,27875.0,98.6595,98.6595,98.5503,98.6297,27875.0
2024-12-11 15:40:00,99.41,99.41,99.27,99.31,51966.0,98.6396,98.6396,98.5007,98.5404,51966.0
2024-12-11 15:50:00,99.31,99.34,99.06,99.17,120192.0,98.5404,98.5702,98.2924,98.4015,120192.0
2024-12-12 09:30:00,98.68,98.69,98.33,98.45,126974.0,97.9153,97.9252,97.568,97.6871,126974.0
2024-12-12 09:40:00,98.43,98.6,98.35,98.36,60254.0,97.6672,97.8359,97.5879,97.5978,60254.0
2024-12-12 09:50:00,98.36,98.5,98.26,98.46,61796.0,97.5978,97.7367,97.4986,97.697,61796.0
2024-12-12 10:00:00,98.49,98.5,98.09,98.13,51718.0,97.7268,97.7367,97.3299,97.3696,51718.0
2024-12-12 10:10:00,98.15,98.35,97.97,98.35,62543.0,97.3894,97.5879,97.2108,97.5879,62543.0
2024-12-12 10:20:00,98.33,98.71,98.28,98.69,80370.0,97.568,97.9451,97.5184,97.9252,80370.0
2024-12-12 10:30:00,98.66,98.86,98.63,98.82,57033.0,97.8955,98.0939,97.8657,98.0542,57033.0
2024-12-12 10:40:00,98.81,98.81,98.55,98.71,39138.0,98.0443,98.0443,97.7863,97.9451,39138.0
2024-12-12 10:50:00,98.67,98.8,98.59,98.78,44328.0,97.9054,98.0344,97.826,98.0145,44328.0
2024-12-12 11:00:00,98.78,98.95,98.7,98.83,55132.0,98.0145,98.1832,97.9351,98.0641,55132.0
2024-12-12 11:10:00,98.87,98.94,98.73,98.92,24243.0,98.1038,98.1733,97.9649,98.1534,24243.0
2024-12-12 11:20:00,98.91,98.92,98.77,98.82,18263.0,98.1435,98.1534,98.0046,98.0542,18263.0
2024-12-12 11:30:00,98.8,98.82,98.69,98.69,18784.0,98.0344,98.0542,97.9252,97.9252,18784.0
2024-12-12 11:40:00,98.67,98.67,98.33,98.56,66773.0,97.9054,97.9054,97.568,97.7962,66773.0
2024-12-12 11:50:00,98.54,98.56,98.3,98.3,19226.0,97.7764,97.7962,97.5382,97.5382,19226.0
2024-12-12 12:00:00,98.29,98.64,98.29,98.62,43913.0,97.5283,97.8756,97.5283,97.8558,43913.0
2024-12-12 12:10:00,98.7,98.81,98.65,98.74,28638.0,97.9351,98.0443,97.8855,97.9748,28638.0
2024-12-12 12:20:00,98.77,98.79,98.56,98.63,21825.0,98.0046,98.0245,97.7962,97.8657,21825.0
2024-12-12 12:30:00,98.62,98.67,98.33,98.53,28133.0,97.8558,97.9054,97.568,97.7665,28133.0
2024-12-12 12:40:00,98.48,98.61,98.37,98.52,35940.0,97.7169,97.8458,97.6077,97.7565,35940.0
2024-12-12 12:50:00,98.53,98.79,98.44,98.78,19134.0,97.7665,98.0245,97.6772,98.0145,19134.0
2024-12-12 13:00:00,98.77,98.83,98.62,98.77,38180.0,98.0046,98.0641,97.8558,98.0046,38180.0
2024-12-12 13:10:00,98.77,98.81,98.62,98.81,17319.0,98.0046,98.0443,97.8558,98.0443,17319.0
2024-12-12 13:20:00,98.81,98.86,98.63,98.63,26735.0,98.0443,98.0939,97.8657,97.8657,26735.0
2024-12-12 13:30:00,98.64,98.64,98.36,98.49,35518.0,97.8756,97.8756,97.5978,97.7268,35518.0
2024-12-12 13:40:00,98.5,98.54,98.36,98.45,51899.0,97.7367,97.7764,97.5978,97.6871,51899.0
2024-12-12 13:50:00,98.48,98.48,98.27,98.27,58258.0,97.7169,97.7169,97.5085,97.5085,58258.0
2024-12-12 14:00:00,98.27,98.46,98.15,98.31,47846.0,97.5085,97.697,97.3894,97.5482,47846.0
2024-12-12 14:10:00,98.31,98.37,98.1,98.13,59996.0,97.5482,97.6077,97.3398,97.3696,59996.0
2024-12-12 14:20:00,98.13,98.13,97.83,97.9,90618.0,97.3696,97.3696,97.0719,97.1413,90618.0
2024-12-12 14:30:00,97.87,98.11,97.86,98.1,23716.0,97.1116,97.3497,97.1017,97.3398,23716.0
2024-12-12 14:40:00,98.1,98.1,97.94,98.0,43237.0,97.3398,97.3398,97.181,97.2406,43237.0
2024-12-12 14:50:00,98.0,98.03,97.89,97.98,42758.0,97.2406,97.2703,97.1314,97.2207,42758.0
2024-12-12 15:00:00,97.93,98.02,97.85,97.93,44694.0,97.1711,97.2604,97.0917,97.1711,44694.0
2024-12-12 15:10:00,97.94,97.96,97.78,97.9,39006.0,97.181,97.2009,97.0223,97.1413,39006.0
2024-12-12 15:20:00,97.87,97.95,97.8,97.86,33137.0,97.1116,97.191,97.0421,97.1017,33137.0
2024-12-12 15:30:00,97.87,98.05,97.87,97.95,73884.0,97.1116,97.2902,97.1116,97.191,73884.0
2024-12-12 15:40:00,97.94,98.07,97.85,97.93,124184.0,97.181,97.31,97.0917,97.1711,124184.0
2024-12-12 15:50:00,97.94,98.05,97.58,97.63,193447.0,97.181,97.2902,96.8238,96.8734,193447.0
2024-12-13 09:30:00,98.47,98.57,98.3,98.56,217694.0,97.7069,97.8062,97.5382,97.7962,217694.0
2024-12-13 09:40:00,98.59,98.85,98.54,98.71,93713.0,97.826,98.084,97.7764,97.9451,93713.0
2024-12-13 09:50:00,98.67,98.77,98.34,98.36,90323.0,97.9054,98.0046,97.5779,97.5978,90323.0
2024-12-13 10:00:00,98.38,98.39,97.87,98.08,86814.0,97.6176,97.6276,97.1116,97.32,86814.0
2024-12-13 10:10:00,98.07,98.28,97.87,97.88,72141.0,97.31,97.5184,97.1116,97.1215,72141.0
2024-12-13 10:20:00,97.89,97.95,97.77,97.82,53042.0,97.1314,97.191,97.0124,97.062,53042.0
2024-12-13 10:30:00,97.81,97.95,97.71,97.73,63258.0,97.052,97.191,96.9528,96.9727,63258.0
2024-12-13 10:40:00,97.73,97.74,97.12,97.46,170305.0,96.9727,96.9826,96.3674,96.7048,170305.0
2024-12-13 10:50:00,97.46,97.46,97.05,97.07,87973.0,96.7048,96.7048,96.2979,96.3178,87973.0
2024-12-13 11:00:00,97.06,97.09,96.91,97.04,82029.0,96.3079,96.3376,96.159,96.288,82029.0
2024-12-13 11:10:00,97.03,97.33,96.88,97.28,84685.0,96.2781,96.5758,96.1293,96.5262,84685.0
2024-12-13 11:20:00,97.29,97.33,97.07,97.18,36056.0,96.5361,96.5758,96.3178,96.4269,36056.0
2024-12-13 11:30:00,97.18,97.63,97.18,97.27,72821.0,96.4269,96.8734,96.4269,96.5162,72821.0
2024-12-13 11:40:00,97.23,97.48,97.18,97.25,41169.0,96.4765,96.7246,96.4269,96.4964,41169.0
2024-12-13 11:50:00,97.23,97.32,97.0,97.25,67477.0,96.4765,96.5658,96.2483,96.4964,67477.0
2024-12-13 12:00:00,97.17,97.25,97.12,97.15,28423.0,96.417,96.4964,96.3674,96.3972,28423.0
2024-12-13 12:10:00,97.16,97.31,97.0,97.14,55610.0,96.4071,96.5559,96.2483,96.3872,55610.0
2024-12-13 12:20:00,97.15,97.2,96.9,96.98,64200.0,96.3972,96.4468,96.1491,96.2285,64200.0
2024-12-13 12:30:00,96.93,96.98,96.79,96.92,88702.0,96.1789,96.2285,96.0399,96.1689,88702.0
2024-12-13 12:40:00,96.9,96.96,96.79,96.92,65743.0,96.1491,96.2086,96.0399,96.1689,65743.0
2024-12-13 12:50:00,96.83,97.08,96.76,96.8,43727.0,96.0796,96.3277,96.0102,96.0499,43727.0
2024-12-13 13:00:00,96.8,97.01,96.75,96.93,33164.0,96.0499,96.2582,96.0003,96.1789,33164.0
2024-12-13 13:10:00,97.0,97.15,96.92,97.12,63670.0,96.2483,96.3972,96.1689,96.3674,63670.0
2024-12-13 13:20:00,97.14,97.35,97.03,97.31,69887.0,96.3872,96.5956,96.2781,96.5559,69887.0
2024-12-13 13:30:00,97.31,97.4,97.16,97.39,39697.0,96.5559,96.6452,96.4071,96.6353,39697.0
2024-12-13 13:40:00,97.4,97.51,97.33,97.48,33569.0,96.6452,96.7544,96.5758,96.7246,33569.0
2024-12-13 13:50:00,97.48,97.48,97.3,97.37,14759.0,96.7246,96.7246,96.546,96.6155,14759.0
2024-12-13 14:00:00,97.37,97.58,97.28,97.58,21401.0,96.6155,96.8238,96.5262,96.8238,21401.0
2024-12-13 14:10:00,97.54,97.55,97.38,97.48,29990.0,96.7841,96.7941,96.6254,96.7246,29990.0
2024-12-13 14:20:00,97.49,97.52,97.48,97.51,13965.0,96.7345,96.7643,96.7246,96.7544,13965.0
2024-12-13 14:30:00,97.53,97.63,97.47,97.53,25793.0,96.7742,96.8734,96.7147,96.7742,25793.0
2024-12-13 14:40:00,97.56,97.61,97.45,97.5,31538.0,96.804,96.8536,96.6948,96.7444,31538.0
2024-12-13 14:50:00,97.49,97.53,97.4,97.47,9803.0,96.7345,96.7742,96.6452,96.7147,9803.0
2024-12-13 15:00:00,97.48,97.56,97.45,97.46,10341.0,96.7246,96.804,96.6948,96.7048,10341.0
2024-12-13 15:10:00,97.46,97.52,97.29,97.35,27982.0,96.7048,96.7643,96.5361,96.5956,27982.0
2024-12-13 15:20:00,97.34,97.48,97.22,97.46,22261.0,96.5857,96.7246,96.4666,96.7048,22261.0
2024-12-13 15:30:00,97.46,97.65,97.43,97.63,31888.0,96.7048,96.8933,96.675,96.8734,31888.0
2024-12-13 15:40:00,97.58,97.66,97.47,97.65,33315.0,96.8238,96.9032,96.7147,96.8933,33315.0
2024-12-13 15:50:00,97.64,97.64,97.38,97.45,160826.0,96.8834,96.8834,96.6254,96.6948,160826.0
2024-12-16 09:30:00,98.24,98.45,98.12,98.27,263898.0,97.4787,97.6871,97.3596,97.5085,263898.0
2024-12-16 09:40:00,98.26,98.39,98.07,98.26,145599.0,97.4986,97.6276,97.31,97.4986,145599.0
2024-12-16 09:50:00,98.23,98.43,98.19,98.38,74122.0,97.4688,97.6672,97.4291,97.6176,74122.0
2024-12-16 10:00:00,98.4,98.59,98.38,98.42,147943.0,97.6375,97.826,97.6176,97.6573,147943.0
2024-12-16 10:10:00,98.43,98.47,98.12,98.12,48459.0,97.6672,97.7069,97.3596,97.3596,48459.0
2024-12-16 10:20:00,98.16,98.49,97.89,98.48,143545.0,97.3993,97.7268,97.1314,97.7169,143545.0
2024-12-16 10:30:00,98.46,98.76,98.43,98.74,77563.0,97.697,97.9947,97.6672,97.9748,77563.0
2024-12-16 10:40:00,98.74,98.74,98.6,98.63,21088.0,97.9748,97.9748,97.8359,97.8657,21088.0
2024-12-16 10:50:00,98.67,98.72,98.57,98.59,26052.0,97.9054,97.955,97.8062,97.826,26052.0
2024-12-16 11:00:00,98.63,98.71,98.55,98.67,61936.0,97.8657,97.9451,97.7863,97.9054,61936.0
2024-12-16 11:10:00,98.69,98.72,98.53,98.66,44088.0,97.9252,97.955,97.7665,97.8955,44088.0
2024-12-16 11:20:00,98.65,98.71,98.6,98.6,29367.0,97.8855,97.9451,97.8359,97.8359,29367.0
2024-12-16 11:30:00,98.62,98.63,98.48,98.56,19354.0,97.8558,97.8657,97.7169,97.7962,19354.0
2024-12-16 11:40:00,98.59,98.63,98.46,98.62,43868.0,97.826,97.8657,97.697,97.8558,43868.0
2024-12-16 11:50:00,98.66,98.72,98.6,98.72,15527.0,97.8955,97.955,97.8359,97.955,15527.0
2024-12-16 12:00:00,98.72,98.75,98.53,98.6,24331.0,97.955,97.9848,97.7665,97.8359,24331.0
2024-12-16 12:10:00,98.61,98.73,98.6,98.72,24431.0,97.8458,97.9649,97.8359,97.955,24431.0
2024-12-16 12:20:00,98.72,98.73,98.66,98.69,22554.0,97.955,97.9649,97.8955,97.9252,22554.0
2024-12-16 12:30:00,98.71,98.83,98.7,98.83,54002.0,97.9451,98.0641,97.9351,98.0641,54002.0
2024-12-16 12:40:00,98.83,98.91,98.78,98.81,52860.0,98.0641,98.1435,98.0145,98.0443,52860.0
2024-12-16 12:50:00,98.8,98.86,98.67,98.86,29189.0,98.0344,98.0939,97.9054,98.0939,29189.0
2024-12-16 13:00:00,98.86,98.94,98.82,98.92,35862.0,98.0939,98.1733,98.0542,98.1534,35862.0
2024-12-16 13:10:00,98.9,98.96,98.86,98.95,19895.0,98.1336,98.1931,98.0939,98.1832,19895.0
2024-12-16 13:20:00,98.96,99.09,98.96,99.07,55174.0,98.1931,98.3221,98.1931,98.3023,55174.0
2024-12-16 13:30:00,99.09,99.12,98.96,98.98,50362.0,98.3221,98.3519,98.1931,98.213,50362.0
2024-12-16 13:40:00,98.98,99.07,98.97,99.03,71014.0,98.213,98.3023,98.2031,98.2626,71014.0
2024-12-16 13:50:00,99.04,99.08,99.01,99.05,44328.0,98.2725,98.3122,98.2427,98.2824,44328.0
2024-12-16 14:00:00,99.04,99.04,98.93,98.96,37687.0,98.2725,98.2725,98.1634,98.1931,37687.0
2024-12-16 14:10:00,98.98,99.07,98.94,99.02,27429.0,98.213,98.3023,98.1733,98.2527,27429.0
2024-12-16 14:20:00,99.01,99.01,98.9,98.91,20313.0,98.2427,98.2427,98.1336,98.1435,20313.0
2024-12-16 14:30:00,98.92,99.03,98.89,99.02,12819.0,98.1534,98.2626,98.1237,98.2527,12819.0
2024-12-16 14:40:00,99.02,99.02,98.91,98.94,16323.0,98.2527,98.2527,98.1435,98.1733,16323.0
2024-12-16 14:50:00,98.96,99.06,98.95,98.99,14433.0,98.1931,98.2924,98.1832,98.2229,14433.0
2024-12-16 15:00:00,98.99,99.11,98.95,99.09,29249.0,98.2229,98.342,98.1832,98.3221,29249.0
2024-12-16 15:10:00,99.08,99.12,99.04,99.05,21383.0,98.3122,98.3519,98.2725,98.2824,21383.0
2024-12-16 15:20:00,99.03,99.08,98.96,99.03,21149.0,98.2626,98.3122,98.1931,98.2626,21149.0
2024-12-16 15:30:00,99.0,99.03,98.84,98.87,58206.0,98.2328,98.2626,98.0741,98.1038,58206.0
2024-12-16 15:40:00,98.85,98.86,98.53,98.6,90409.0,98.084,98.0939,97.7665,97.8359,90409.0
2024-12-16 15:50:00,98.58,98.68,98.28,98.64,234277.0,97.8161,97.9153,97.5184,97.8756,234277.0
2024-12-17 09:30:00,97.35,97.39,97.07,97.25,247761.0,96.5956,96.6353,96.3178,96.4964,247761.0
2024-12-17 09:40:00,97.27,97.6,97.15,97.53,77962.0,96.5162,96.8437,96.3972,96.7742,77962.0
2024-12-17 09:50:00,97.55,97.67,97.4,97.42,110656.0,96.7941,96.9131,96.6452,96.6651,110656.0
2024-12-17 10:00:00,97.44,97.46,97.13,97.17,76915.0,96.6849,96.7048,96.3773,96.417,76915.0
2024-12-17 10:10:00,97.15,97.16,96.88,96.99,111593.0,96.3972,96.4071,96.1293,96.2384,111593.0
2024-12-17 10:20:00,96.96,96.98,96.84,96.86,98430.0,96.2086,96.2285,96.0896,96.1094,98430.0
2024-12-17 10:30:00,96.86,97.05,96.85,97.05,86332.0,96.1094,96.2979,96.0995,96.2979,86332.0
2024-12-17 10:40:00,97.05,97.17,96.89,97.1,56496.0,96.2979,96.417,96.1392,96.3475,56496.0
2024-12-17 10:50:00,97.11,97.24,97.08,97.23,45035.0,96.3575,96.4865,96.3277,96.4765,45035.0
2024-12-17 11:00:00,97.18,97.77,97.18,97.74,295870.0,96.4269,97.0124,96.4269,96.9826,295870.0
2024-12-17 11:10:00,97.74,97.79,97.47,97.5,59480.0,96.9826,97.0322,96.7147,96.7444,59480.0
2024-12-17 11:20:00,97.53,97.53,97.33,97.43,26056.0,96.7742,96.7742,96.5758,96.675,26056.0
2024-12-17 11:30:00,97.41,97.79,97.38,97.76,29317.0,96.6551,97.0322,96.6254,97.0024,29317.0
2024-12-17 11:40:00,97.76,97.79,97.67,97.75,28475.0,97.0024,97.0322,96.9131,96.9925,28475.0
2024-12-17 11:50:00,97.8,97.81,97.59,97.67,20859.0,97.0421,97.052,96.8337,96.9131,20859.0
2024-12-17 12:00:00,97.7,97.7,97.45,97.56,10861.0,96.9429,96.9429,96.6948,96.804,10861.0
2024-12-17 12:10:00,97.51,97.54,97.44,97.45,15500.0,96.7544,96.7841,96.6849,96.6948,15500.0
2024-12-17 12:20:00,97.48,97.57,97.38,97.47,74010.0,96.7246,96.8139,96.6254,96.7147,74010.0
2024-12-17 12:30:00,97.51,97.67,97.42,97.65,13656.0,96.7544,96.9131,96.6651,96.8933,13656.0
2024-12-17 12:40:00,97.68,97.73,97.63,97.63,23006.0,96.9231,96.9727,96.8734,96.8734,23006.0
2024-12-17 12:50:00,97.61,97.68,97.58,97.64,10858.0,96.8536,96.9231,96.8238,96.8834,10858.0
2024-12-17 13:00:00,97.59,97.63,97.48,97.59,31504.0,96.8337,96.8734,96.7246,96.8337,31504.0
2024-12-17 13:10:00,97.57,97.59,97.32,97.34,40468.0,96.8139,96.8337,96.5658,96.5857,40468.0
2024-12-17 13:20:00,97.33,97.45,97.26,97.37,22236.0,96.5758,96.6948,96.5063,96.6155,22236.0
2024-12-17 13:30:00,97.35,97.42,97.28,97.33,20860.0,96.5956,96.6651,96.5262,96.5758,20860.0
2024-12-17 13:40:00,97.32,97.46,97.3,97.31,22139.0,96.5658,96.7048,96.546,96.5559,22139.0
2024-12-17 13:50:00,97.37,97.43,97.34,97.35,9135.0,96.6155,96.675,96.5857,96.5956,9135.0
2024-12-17 14:00:00,97.38,97.39,97.21,97.26,10545.0,96.6254,96.6353,96.4567,96.5063,10545.0
2024-12-17 14:10:00,97.27,97.29,97.2,97.2,11515.0,96.5162,96.5361,96.4468,96.4468,11515.0
2024-12-17 14:20:00,97.2,97.2,97.06,97.09,48488.0,96.4468,96.4468,96.3079,96.3376,48488.0
2024-12-17 14:30:00,97.09,97.09,96.93,96.97,64438.0,96.3376,96.3376,96.1789,96.2186,64438.0
2024-12-17 14:40:00,96.98,97.12,96.89,96.94,97344.0,96.2285,96.3674,96.1392,96.1888,97344.0
2024-12-17 14:50:00,96.94,97.03,96.9,97.0,23296.0,96.1888,96.2781,96.1491,96.2483,23296.0
2024-12-17 15:00:00,96.95,96.98,96.84,96.96,43552.0,96.1987,96.2285,96.0896,96.2086,43552.0
2024-12-17 15:10:00,96.95,97.01,96.84,96.84,27175.0,96.1987,96.2582,96.0896,96.0896,27175.0
2024-12-17 15:20:00,96.82,96.83,96.7,96.8,70252.0,96.0697,96.0796,95.9506,96.0499,70252.0
2024-12-17 15:30:00,96.83,97.08,96.75,97.07,47070.0,96.0796,96.3277,96.0003,96.3178,47070.0
2024-12-17 15:40:00,97.06,97.36,97.06,97.17,125101.0,96.3079,96.6055,96.3079,96.417,125101.0
2024-12-17 15:50:00,97.21,97.6,97.2,97.37,289173.0,96.4567,96.8437,96.4468,96.6155,289173.0
2024-12-18 09:30:00,97.21,97.3,96.97,97.11,250800.0,96.4567,96.546,96.2186,96.3575,250800.0
2024-12-18 09:40:00,97.12,97.28,97.03,97.24,76515.0,96.3674,96.5262,96.2781,96.4865,76515.0
2024-12-18 09:50:00,97.28,97.54,97.18,97.53,46600.0,96.5262,96.7841,96.4269,96.7742,46600.0
2024-12-18 10:00:00,97.53,97.75,97.48,97.6,39331.0,96.7742,96.9925,96.7246,96.8437,39331.0
2024-12-18 10:10:00,97.64,97.78,97.63,97.77,20697.0,96.8834,97.0223,96.8734,97.0124,20697.0
2024-12-18 10:20:00,97.79,97.93,97.76,97.9,88112.0,97.0322,97.1711,97.0024,97.1413,88112.0
2024-12-18 10:30:00,97.91,98.18,97.88,98.15,87101.0,97.1513,97.4192,97.1215,97.3894,87101.0
2024-12-18 10:40:00,98.16,98.39,98.1,98.35,100727.0,97.3993,97.6276,97.3398,97.5879,100727.0
2024-12-18 10:50:00,98.36,98.4,98.17,98.18,65219.0,97.5978,97.6375,97.4093,97.4192,65219.0
2024-12-18 11:00:00,98.18,98.32,98.11,98.12,30957.0,97.4192,97.5581,97.3497,97.3596,30957.0
2024-12-18 11:10:00,98.12,98.15,97.59,97.62,79476.0,97.3596,97.3894,96.8337,96.8635,79476.0
2024-12-18 11:20:00,97.63,98.02,97.54,98.02,85911.0,96.8734,97.2604,96.7841,97.2604,85911.0
2024-12-18 11:30:00,97.99,98.11,97.9,98.06,64576.0,97.2307,97.3497,97.1413,97.3001,64576.0
2024-12-18 11:40:00,98.07,98.15,98.0,98.12,21832.0,97.31,97.3894,97.2406,97.3596,21832.0
2024-12-18 11:50:00,98.13,98.25,98.04,98.05,25116.0,97.3696,97.4886,97.2803,97.2902,25116.0
2024-12-18 12:00:00,98.05,98.1,97.97,98.01,21502.0,97.2902,97.3398,97.2108,97.2505,21502.0
2024-12-18 12:10:00,98.03,98.28,97.96,98.28,27542.0,97.2703,97.5184,97.2009,97.5184,27542.0
2024-12-18 12:20:00,98.28,98.34,98.02,98.02,37571.0,97.5184,97.5779,97.2604,97.2604,37571.0
2024-12-18 12:30:00,98.0,98.17,97.86,97.94,38023.0,97.2406,97.4093,97.1017,97.181,38023.0
2024-12-18 12:40:00,97.9,98.0,97.82,97.98,15909.0,97.1413,97.2406,97.062,97.2207,15909.0
2024-12-18 12:50:00,97.97,98.02,97.89,97.98,6737.0,97.2108,97.2604,97.1314,97.2207,6737.0
2024-12-18 13:00:00,97.99,97.99,97.82,97.92,17610.0,97.2307,97.2307,97.062,97.1612,17610.0
2024-12-18 13:10:00,97.92,97.94,97.82,97.9,9244.0,97.1612,97.181,97.062,97.1413,9244.0
2024-12-18 13:20:00,97.9,97.98,97.8,97.8,15538.0,97.1413,97.2207,97.0421,97.0421,15538.0
2024-12-18 13:30:00,97.8,98.02,97.77,97.89,27813.0,97.0421,97.2604,97.0124,97.1314,27813.0
2024-12-18 13:40:00,97.89,98.0,97.79,97.93,37327.0,97.1314,97.2406,97.0322,97.1711,37327.0
2024-12-18 13:50:00,97.92,98.04,97.89,97.94,47795.0,97.1612,97.2803,97.1314,97.181,47795.0
2024-12-18 14:00:00,97.96,97.96,95.75,95.82,555297.0,97.2009,97.2009,95.008,95.0775,555297.0
2024-12-18 14:10:00,95.95,95.98,95.31,95.48,182763.0,95.2065,95.2362,94.5714,94.7401,182763.0
2024-12-18 14:20:00,95.51,96.1,95.27,95.33,162155.0,94.7699,95.3553,94.5317,94.5913,162155.0
2024-12-18 14:30:00,95.33,95.87,94.9,95.28,248447.0,94.5913,95.1271,94.1646,94.5417,248447.0
2024-12-18 14:40:00,95.24,95.54,94.15,94.67,259033.0,94.502,94.7996,93.4204,93.9364,259033.0
2024-12-18 14:50:00,94.69,94.79,93.37,93.55,280632.0,93.9562,94.0554,92.6465,92.8251,280632.0
2024-12-18 15:00:00,93.53,93.75,92.8,93.25,390528.0,92.8052,93.0235,92.0809,92.5274,390528.0
2024-12-18 15:10:00,93.28,93.3,92.36,92.47,336380.0,92.5571,92.577,91.6443,91.7534,336380.0
2024-12-18 15:20:00,92.56,93.28,91.86,91.96,300607.0,91.8427,92.5571,91.1482,91.2474,300607.0
2024-12-18 15:30:00,92.18,92.32,90.11,90.16,543741.0,91.4657,91.6046,89.4117,89.4613,543741.0
2024-12-18 15:40:00,90.1,90.46,88.67,90.36,687739.0,89.4018,89.759,87.9829,89.6598,687739.0
2024-12-18 15:50:00,90.26,90.74,88.43,88.62,709728.0,89.5606,90.0368,87.7447,87.9333,709728.0
2024-12-19 09:30:00,90.9,91.65,90.59,91.14,730062.0,90.1956,90.9398,89.888,90.4337,730062.0
2024-12-19 09:40:00,91.13,91.48,90.6,90.72,426391.0,90.4238,90.7711,89.8979,90.017,426391.0
2024-12-19 09:50:00,90.72,90.79,90.2,90.53,279073.0,90.017,90.0864,89.501,89.8285,279073.0
2024-12-19 10:00:00,90.55,90.67,89.71,90.05,321319.0,89.8483,89.9674,89.0148,89.3522,321319.0
2024-12-19 10:10:00,90.02,90.7,89.95,90.52,152739.0,89.3224,89.9971,89.253,89.8185,152739.0
2024-12-19 10:20:00,90.45,90.56,89.68,89.7,224439.0,89.7491,89.8582,88.985,89.0049,224439.0
2024-12-19 10:30:00,89.69,89.98,89.29,89.65,306585.0,88.995,89.2827,88.5981,88.9553,306585.0
2024-12-19 10:40:00,89.6,90.27,89.47,90.27,140560.0,88.9057,89.5705,88.7767,89.5705,140560.0
2024-12-19 10:50:00,90.27,90.45,89.68,90.18,91004.0,89.5705,89.7491,88.985,89.4812,91004.0
2024-12-19 11:00:00,90.14,90.16,89.3,89.42,102962.0,89.4415,89.4613,88.608,88.7271,102962.0
2024-12-19 11:10:00,89.41,89.83,89.32,89.73,103171.0,88.7171,89.1339,88.6278,89.0347,103171.0
2024-12-19 11:20:00,89.75,90.73,89.73,90.69,186882.0,89.0545,90.0269,89.0347,89.9872,186882.0
2024-12-19 11:30:00,90.6,90.92,90.26,90.8,161231.0,89.8979,90.2154,89.5606,90.0964,161231.0
2024-12-19 11:40:00,90.78,90.83,90.41,90.62,58964.0,90.0765,90.1261,89.7094,89.9178,58964.0
2024-12-19 11:50:00,90.61,90.62,90.08,90.18,54450.0,89.9078,89.9178,89.3819,89.4812,54450.0
2024-12-19 12:00:00,90.22,90.34,90.07,90.18,23179.0,89.5209,89.6399,89.372,89.4812,23179.0
2024-12-19 12:10:00,90.19,90.2,89.96,89.97,46078.0,89.4911,89.501,89.2629,89.2728,46078.0
2024-12-19 12:20:00,90.0,90.0,89.31,89.39,49348.0,89.3026,89.3026,88.6179,88.6973,49348.0
2024-12-19 12:30:00,89.51,89.63,89.15,89.61,93906.0,88.8164,88.9354,88.4592,88.9156,93906.0
2024-12-19 12:40:00,89.64,89.75,89.37,89.41,106746.0,88.9454,89.0545,88.6774,88.7171,106746.0
2024-12-19 12:50:00,89.36,89.89,89.17,89.87,55225.0,88.6675,89.1934,88.479,89.1736,55225.0
2024-12-19 13:00:00,89.81,89.81,89.08,89.67,105603.0,89.114,89.114,88.3897,88.9751,105603.0
2024-12-19 13:10:00,89.67,89.88,89.63,89.78,41017.0,88.9751,89.1835,88.9354,89.0843,41017.0
2024-12-19 13:20:00,89.78,90.17,89.57,90.12,62698.0,89.0843,89.4712,88.8759,89.4216,62698.0
2024-12-19 13:30:00,90.1,90.28,89.96,90.21,37788.0,89.4018,89.5804,89.2629,89.5109,37788.0
2024-12-19 13:40:00,90.21,90.39,90.12,90.34,276054.0,89.5109,89.6895,89.4216,89.6399,276054.0
2024-12-19 13:50:00,90.29,90.87,90.21,90.87,75331.0,89.5903,90.1658,89.5109,90.1658,75331.0
2024-12-19 14:00:00,90.83,90.86,90.18,90.19,76409.0,90.1261,90.1559,89.4812,89.4911,76409.0
2024-12-19 14:10:00,90.21,90.21,89.92,90.03,73320.0,89.5109,89.5109,89.2232,89.3323,73320.0
2024-12-19 14:20:00,90.0,90.14,89.77,89.94,61781.0,89.3026,89.4415,89.0743,89.243,61781.0
2024-12-19 14:30:00,89.96,89.96,89.67,89.76,28826.0,89.2629,89.2629,88.9751,89.0644,28826.0
2024-12-19 14:40:00,89.72,89.79,89.55,89.67,45641.0,89.0247,89.0942,88.8561,88.9751,45641.0
2024-12-19 14:50:00,89.68,89.91,89.41,89.41,55931.0,88.985,89.2133,88.7171,88.7171,55931.0
2024-12-19 15:00:00,89.45,89.55,89.28,89.4,34694.0,88.7568,88.8561,88.5881,88.7072,34694.0
2024-12-19 15:10:00,89.38,89.71,89.13,89.7,51773.0,88.6874,89.0148,88.4393,89.0049,51773.0
2024-12-19 15:20:00,89.68,90.02,89.59,89.67,49177.0,88.985,89.3224,88.8957,88.9751,49177.0
2024-12-19 15:30:00,89.69,89.79,88.77,89.68,211338.0,88.995,89.0942,88.0821,88.985,211338.0
2024-12-19 15:40:00,89.61,89.93,89.26,89.34,93145.0,88.9156,89.2331,88.5683,88.6477,93145.0
2024-12-19 15:50:00,89.26,89.26,88.42,88.55,469776.0,88.5683,88.5683,87.7348,87.8638,469776.0
2024-12-20 09:30:00,87.35,88.45,87.07,88.43,568777.0,86.6731,87.7646,86.3953,87.7447,568777.0
2024-12-20 09:40:00,88.38,88.39,87.16,87.4,206150.0,87.6951,87.705,86.4846,86.7227,206150.0
2024-12-20 09:50:00,87.33,87.84,86.97,87.48,194972.0,86.6533,87.1593,86.296,86.8021,194972.0
2024-12-20 10:00:00,87.58,88.34,87.55,87.78,221099.0,86.9013,87.6554,86.8716,87.0998,221099.0
2024-12-20 10:10:00,87.76,88.7,87.58,88.63,178068.0,87.0799,88.0126,86.9013,87.9432,178068.0
2024-12-20 10:20:00,88.62,89.76,88.57,89.72,190460.0,87.9333,89.0644,87.8836,89.0247,190460.0
2024-12-20 10:30:00,89.76,90.57,89.76,90.27,271809.0,89.0644,89.8681,89.0644,89.5705,271809.0
2024-12-20 10:40:00,90.26,90.48,90.12,90.29,172046.0,89.5606,89.7788,89.4216,89.5903,172046.0
2024-12-20 10:50:00,90.33,90.76,90.28,90.29,123719.0,89.63,90.0567,89.5804,89.5903,123719.0
2024-12-20 11:00:00,90.34,91.46,90.24,91.27,182078.0,89.6399,90.7513,89.5407,90.5627,182078.0
2024-12-20 11:10:00,91.31,92.01,91.3,91.84,143504.0,90.6024,91.297,90.5925,91.1283,143504.0
2024-12-20 11:20:00,91.83,92.16,91.72,92.16,82338.0,91.1184,91.4458,91.0092,91.4458,82338.0
2024-12-20 11:30:00,92.15,93.06,92.13,93.05,194023.0,91.4359,92.3389,91.4161,92.3289,194023.0
2024-12-20 11:40:00,93.07,93.3,92.85,92.95,237617.0,92.3488,92.577,92.1305,92.2297,237617.0
2024-12-20 11:50:00,92.98,93.23,92.53,93.09,146856.0,92.2595,92.5075,91.813,92.3686,146856.0
2024-12-20 12:00:00,93.1,93.23,92.82,93.23,73368.0,92.3785,92.5075,92.1007,92.5075,73368.0
2024-12-20 12:10:00,93.24,93.43,93.18,93.3,302167.0,92.5175,92.706,92.4579,92.577,302167.0
2024-12-20 12:20:00,93.29,93.7,93.16,93.64,110349.0,92.5671,92.9739,92.4381,92.9144,110349.0
2024-12-20 12:30:00,93.64,93.65,92.85,93.36,108593.0,92.9144,92.9243,92.1305,92.6365,108593.0
2024-12-20 12:40:00,93.36,93.41,93.02,93.36,88712.0,92.6365,92.6861,92.2992,92.6365,88712.0
2024-12-20 12:50:00,93.42,93.52,93.13,93.13,45905.0,92.6961,92.7953,92.4083,92.4083,45905.0
2024-12-20 13:00:00,93.15,93.19,92.76,92.85,62736.0,92.4282,92.4678,92.0412,92.1305,62736.0
2024-12-20 13:10:00,92.82,92.84,92.35,92.59,88702.0,92.1007,92.1206,91.6344,91.8725,88702.0
2024-12-20 13:20:00,92.59,92.6,92.08,92.1,164601.0,91.8725,91.8824,91.3664,91.3863,164601.0
2024-12-20 13:30:00,92.08,92.41,92.06,92.16,68424.0,91.3664,91.6939,91.3466,91.4458,68424.0
2024-12-20 13:40:00,92.2,92.24,92.01,92.06,49516.0,91.4855,91.5252,91.297,91.3466,49516.0
2024-12-20 13:50:00,92.03,92.62,91.93,92.03,151211.0,91.3168,91.9023,91.2176,91.3168,151211.0
2024-12-20 14:00:00,91.99,92.13,91.83,92.06,73894.0,91.2771,91.4161,91.1184,91.3466,73894.0
2024-12-20 14:10:00,92.1,92.23,91.94,92.2,30282.0,91.3863,91.5153,91.2275,91.4855,30282.0
2024-12-20 14:20:00,92.2,92.6,92.1,92.59,54297.0,91.4855,91.8824,91.3863,91.8725,54297.0
2024-12-20 14:30:00,92.56,92.89,92.52,92.64,94569.0,91.8427,92.1702,91.803,91.9221,94569.0
2024-12-20 14:40:00,92.63,92.68,92.33,92.35,86340.0,91.9122,91.9618,91.6145,91.6344,86340.0
2024-12-20 14:50:00,92.37,92.46,92.1,92.23,68083.0,91.6542,91.7435,91.3863,91.5153,68083.0
2024-12-20 15:00:00,92.34,92.39,92.16,92.22,55946.0,91.6244,91.674,91.4458,91.5054,55946.0
2024-12-20 15:10:00,92.2,92.27,92.04,92.08,29414.0,91.4855,91.555,91.3268,91.3664,29414.0
2024-12-20 15:20:00,92.08,92.15,91.8,91.89,127718.0,91.3664,91.4359,91.0886,91.1779,127718.0
2024-12-20 15:30:00,91.92,92.04,91.08,91.85,212375.0,91.2077,91.3268,90.3742,91.1382,212375.0
2024-12-20 15:40:00,91.93,92.17,91.55,91.85,90978.0,91.2176,91.4558,90.8406,91.1382,90978.0
2024-12-20 15:50:00,91.79,91.79,90.85,91.49,621293.0,91.0787,91.0787,90.146,90.781,621293.0
2024-12-23 09:30:00,91.22,91.63,91.1,91.38,388101.0,90.7609,91.1688,90.6415,90.9201,388101.0
2024-12-23 09:40:00,91.36,91.47,90.62,90.64,201357.0,90.9002,91.0096,90.1639,90.1838,201357.0
2024-12-23 09:50:00,90.6,91.17,90.41,91.03,173913.0,90.144,90.7111,89.9549,90.5718,173913.0
2024-12-23 10:00:00,90.98,91.13,89.98,90.01,165535.0,90.5221,90.6713,89.5271,89.5569,165535.0
2024-12-23 10:10:00,90.0,90.81,89.73,90.29,186186.0,89.547,90.3529,89.2784,89.8355,186186.0
2024-12-23 10:20:00,90.41,90.82,90.22,90.49,72718.0,89.9549,90.3629,89.7659,90.0345,72718.0
2024-12-23 10:30:00,90.54,90.87,90.35,90.83,60532.0,90.0843,90.4126,89.8952,90.3728,60532.0
2024-12-23 10:40:00,90.78,90.83,90.26,90.33,51802.0,90.3231,90.3728,89.8057,89.8753,51802.0
2024-12-23 10:50:00,90.34,90.71,90.23,90.39,65723.0,89.8853,90.2534,89.7758,89.935,65723.0
2024-12-23 11:00:00,90.42,90.88,90.38,90.83,74061.0,89.9649,90.4226,89.9251,90.3728,74061.0
2024-12-23 11:10:00,90.85,91.06,90.69,91.06,56889.0,90.3927,90.6017,90.2335,90.6017,56889.0
2024-12-23 11:20:00,91.03,91.15,90.92,91.1,37256.0,90.5718,90.6912,90.4624,90.6415,37256.0
2024-12-23 11:30:00,91.1,91.18,90.92,91.1,62553.0,90.6415,90.7211,90.4624,90.6415,62553.0
2024-12-23 11:40:00,91.1,91.81,91.09,91.64,121513.0,90.6415,91.3479,90.6315,91.1787,121513.0
2024-12-23 11:50:00,91.65,91.98,91.64,91.97,66752.0,91.1887,91.517,91.1787,91.5071,66752.0
2024-12-23 12:00:00,91.94,92.25,91.74,91.86,111853.0,91.4772,91.7857,91.2782,91.3976,111853.0
2024-12-23 12:10:00,91.84,92.0,91.42,91.67,60950.0,91.3777,91.5369,90.9599,91.2086,60950.0
2024-12-23 12:20:00,91.66,91.93,91.64,91.8,37630.0,91.1986,91.4673,91.1787,91.3379,37630.0
2024-12-23 12:30:00,91.8,91.98,91.58,91.94,47677.0,91.3379,91.517,91.119,91.4772,47677.0
2024-12-23 12:40:00,91.96,92.1,91.79,92.1,72808.0,91.4971,91.6364,91.328,91.6364,72808.0
2024-12-23 12:50:00,92.08,92.15,91.97,92.01,29937.0,91.6165,91.6862,91.5071,91.5469,29937.0
2024-12-23 13:00:00,91.97,92.37,91.92,92.21,43356.0,91.5071,91.9051,91.4573,91.7459,43356.0
2024-12-23 13:10:00,92.23,92.37,92.06,92.21,52445.0,91.7658,91.9051,91.5966,91.7459,52445.0
2024-12-23 13:20:00,92.23,92.37,92.07,92.34,35766.0,91.7658,91.9051,91.6066,91.8752,35766.0
2024-12-23 13:30:00,92.32,92.64,92.32,92.61,43105.0,91.8553,92.1737,91.8553,92.1439,43105.0
2024-12-23 13:40:00,92.59,92.61,92.36,92.44,44806.0,92.124,92.1439,91.8951,91.9747,44806.0
2024-12-23 13:50:00,92.42,92.6,92.4,92.49,27847.0,91.9548,92.1339,91.9349,92.0245,27847.0
2024-12-23 14:00:00,92.47,92.66,92.47,92.63,17798.0,92.0046,92.1936,92.0046,92.1638,17798.0
2024-12-23 14:10:00,92.62,92.79,92.56,92.68,27745.0,92.1538,92.323,92.0941,92.2135,27745.0
2024-12-23 14:20:00,92.65,92.72,92.51,92.57,11803.0,92.1837,92.2533,92.0444,92.1041,11803.0
2024-12-23 14:30:00,92.65,92.65,92.29,92.3,29037.0,92.1837,92.1837,91.8255,91.8354,29037.0
2024-12-23 14:40:00,92.28,92.48,92.28,92.32,17122.0,91.8155,92.0145,91.8155,91.8553,17122.0
2024-12-23 14:50:00,92.3,92.4,92.18,92.18,20519.0,91.8354,91.9349,91.716,91.716,20519.0
2024-12-23 15:00:00,92.19,92.26,91.92,92.01,57098.0,91.726,91.7956,91.4573,91.5469,57098.0
2024-12-23 15:10:00,92.03,92.26,91.83,91.95,57661.0,91.5668,91.7956,91.3678,91.4872,57661.0
2024-12-23 15:20:00,92.0,92.37,91.95,92.32,28730.0,91.5369,91.9051,91.4872,91.8553,28730.0
2024-12-23 15:30:00,92.37,92.7,92.32,92.53,86982.0,91.9051,92.2334,91.8553,92.0643,86982.0
2024-12-23 15:40:00,92.52,92.97,92.51,92.87,92493.0,92.0543,92.5021,92.0444,92.4026,92493.0
2024-12-23 15:50:00,92.86,93.26,92.86,92.98,212721.0,92.3926,92.7906,92.3926,92.512,212721.0
2024-12-24 09:30:00,93.55,93.82,93.28,93.74,233602.0,93.0791,93.3478,92.8105,93.2682,233602.0
2024-12-24 09:40:00,93.71,94.03,93.7,93.94,214465.0,93.2383,93.5567,93.2284,93.4672,214465.0
2024-12-24 09:50:00,93.94,94.13,93.8,94.1,85816.0,93.4672,93.6562,93.3279,93.6264,85816.0
2024-12-24 10:00:00,94.1,94.53,94.09,94.26,129424.0,93.6264,94.0542,93.6164,93.7856,129424.0
2024-12-24 10:10:00,94.26,94.62,94.25,94.56,84972.0,93.7856,94.1437,93.7756,94.084,84972.0
2024-12-24 10:20:00,94.56,94.64,94.39,94.57,74561.0,94.084,94.1636,93.9149,94.094,74561.0
2024-12-24 10:30:00,94.56,94.9,94.56,94.83,103233.0,94.084,94.4223,94.084,94.3527,103233.0
2024-12-24 10:40:00,94.82,95.12,94.82,95.08,103266.0,94.3427,94.6412,94.3427,94.6014,103266.0
2024-12-24 10:50:00,95.06,95.07,94.79,95.03,74135.0,94.5815,94.5915,94.3129,94.5517,74135.0
2024-12-24 11:00:00,95.0,95.1,94.87,94.97,72752.0,94.5218,94.6213,94.3925,94.492,72752.0
2024-12-24 11:10:00,94.95,95.04,94.85,95.0,45621.0,94.4721,94.5616,94.3726,94.5218,45621.0
2024-12-24 11:20:00,94.99,95.1,94.95,95.05,28138.0,94.5119,94.6213,94.4721,94.5716,28138.0
2024-12-24 11:30:00,95.03,95.2,94.98,95.15,28131.0,94.5517,94.7208,94.5019,94.6711,28131.0
2024-12-24 11:40:00,95.19,95.32,95.17,95.31,39066.0,94.7109,94.8402,94.691,94.8303,39066.0
2024-12-24 11:50:00,95.31,95.32,94.88,94.94,48991.0,94.8303,94.8402,94.4024,94.4621,48991.0
2024-12-24 12:00:00,94.96,95.26,94.92,95.26,30454.0,94.482,94.7805,94.4422,94.7805,30454.0
2024-12-24 12:10:00,95.25,95.38,95.2,95.38,36292.0,94.7706,94.8999,94.7208,94.8999,36292.0
2024-12-24 12:20:00,95.35,95.56,95.34,95.49,83810.0,94.8701,95.079,94.8601,95.0094,83810.0
2024-12-24 12:30:00,95.48,95.49,95.0,95.38,79998.0,94.9994,95.0094,94.5218,94.8999,79998.0
2024-12-24 12:40:00,95.36,95.53,95.24,95.41,92125.0,94.88,95.0492,94.7606,94.9298,92125.0
2024-12-24 12:50:00,95.41,96.02,95.41,95.96,249561.0,94.9298,95.5367,94.9298,95.477,249561.0
2024-12-26 09:30:00,95.11,95.48,95.08,95.31,424632.0,94.6313,94.9994,94.6014,94.8303,424632.0
2024-12-26 09:40:00,95.32,95.46,95.21,95.26,168990.0,94.8402,94.9795,94.7308,94.7805,168990.0
2024-12-26 09:50:00,95.28,95.4,94.46,95.31,218607.0,94.8004,94.9198,93.9846,94.8303,218607.0
2024-12-26 10:00:00,95.29,95.54,95.1,95.12,158748.0,94.8104,95.0591,94.6213,94.6412,158748.0
2024-12-26 10:10:00,95.24,95.29,95.08,95.11,81787.0,94.7606,94.8104,94.6014,94.6313,81787.0
2024-12-26 10:20:00,95.13,95.5,95.08,95.48,67108.0,94.6512,95.0193,94.6014,94.9994,67108.0
2024-12-26 10:30:00,95.49,95.58,95.45,95.5,44994.0,95.0094,95.0989,94.9696,95.0193,44994.0
2024-12-26 10:40:00,95.51,95.58,95.27,95.58,84300.0,95.0293,95.0989,94.7905,95.0989,84300.0
2024-12-26 10:50:00,95.57,95.8,95.55,95.79,87714.0,95.089,95.3178,95.0691,95.3079,87714.0
2024-12-26 11:00:00,95.81,95.84,95.7,95.83,29753.0,95.3278,95.3576,95.2183,95.3477,29753.0
2024-12-26 11:10:00,95.82,95.96,95.82,95.95,30937.0,95.3377,95.477,95.3377,95.4671,30937.0
2024-12-26 11:20:00,95.95,95.98,95.63,95.78,38707.0,95.4671,95.4969,95.1487,95.2979,38707.0
2024-12-26 11:30:00,95.83,95.96,95.83,95.96,25465.0,95.3477,95.477,95.3477,95.477,25465.0
2024-12-26 11:40:00,95.97,96.24,95.97,96.24,69037.0,95.487,95.7556,95.487,95.7556,69037.0
2024-12-26 11:50:00,96.24,96.26,96.08,96.22,37835.0,95.7556,95.7755,95.5964,95.7357,37835.0
2024-12-26 12:00:00,96.21,96.3,96.2,96.24,25835.0,95.7257,95.8153,95.7158,95.7556,25835.0
2024-12-26 12:10:00,96.25,96.55,96.24,96.5,50911.0,95.7655,96.064,95.7556,96.0143,50911.0
2024-12-26 12:20:00,96.48,96.5,96.08,96.09,34749.0,95.9944,96.0143,95.5964,95.6063,34749.0
2024-12-26 12:30:00,96.12,96.33,96.05,96.08,58255.0,95.6362,95.8451,95.5665,95.5964,58255.0
2024-12-26 12:40:00,96.12,96.16,95.52,95.79,41252.0,95.6362,95.676,95.0392,95.3079,41252.0
2024-12-26 12:50:00,95.8,96.02,95.59,95.82,39922.0,95.3178,95.5367,95.1089,95.3377,39922.0
2024-12-26 13:00:00,95.82,96.13,95.79,96.12,30262.0,95.3377,95.6461,95.3079,95.6362,30262.0
2024-12-26 13:10:00,96.11,96.22,95.89,96.22,32933.0,95.6262,95.7357,95.4074,95.7357,32933.0
2024-12-26 13:20:00,96.18,96.22,96.01,96.2,17854.0,95.6959,95.7357,95.5267,95.7158,17854.0
2024-12-26 13:30:00,96.13,96.2,95.85,96.03,27157.0,95.6461,95.7158,95.3676,95.5466,27157.0
2024-12-26 13:40:00,95.98,96.07,95.72,96.03,15413.0,95.4969,95.5864,95.2382,95.5466,15413.0
2024-12-26 13:50:00,96.04,96.12,95.88,96.0,21990.0,95.5566,95.6362,95.3974,95.5168,21990.0
2024-12-26 14:00:00,95.93,95.95,95.7,95.78,19168.0,95.4472,95.4671,95.2183,95.2979,19168.0
2024-12-26 14:10:00,95.79,95.93,95.67,95.74,22729.0,95.3079,95.4472,95.1885,95.2581,22729.0
2024-12-26 14:20:00,95.76,95.88,95.75,95.83,6925.0,95.278,95.3974,95.2681,95.3477,6925.0
2024-12-26 14:30:00,95.89,95.94,95.77,95.93,17401.0,95.4074,95.4571,95.288,95.4472,17401.0
2024-12-26 14:40:00,95.94,96.16,95.93,96.1,22910.0,95.4571,95.676,95.4472,95.6163,22910.0
2024-12-26 14:50:00,96.16,96.21,96.08,96.19,18101.0,95.676,95.7257,95.5964,95.7058,18101.0
2024-12-26 15:00:00,96.17,96.4,96.17,96.31,38304.0,95.6859,95.9148,95.6859,95.8252,38304.0
2024-12-26 15:10:00,96.3,96.31,96.04,96.08,26163.0,95.8153,95.8252,95.5566,95.5964,26163.0
2024-12-26 15:20:00,96.16,96.29,96.14,96.25,14729.0,95.676,95.8053,95.6561,95.7655,14729.0
2024-12-26 15:30:00,96.21,96.26,96.08,96.2,19127.0,95.7257,95.7755,95.5964,95.7158,19127.0
2024-12-26 15:40:00,96.17,96.32,96.15,96.22,54324.0,95.6859,95.8352,95.666,95.7357,54324.0
2024-12-26 15:50:00,96.23,96.32,95.88,95.95,130858.0,95.7456,95.8352,95.3974,95.4671,130858.0
2024-12-27 09:30:00,94.09,94.21,93.59,93.67,327185.0,93.6164,93.7358,93.1189,93.1985,327185.0
2024-12-27 09:40:00,93.63,94.13,93.56,94.08,175713.0,93.1587,93.6562,93.0891,93.6065,175713.0
2024-12-27 09:50:00,94.06,94.11,93.68,93.75,83809.0,93.5866,93.6363,93.2085,93.2781,83809.0
2024-12-27 10:00:00,93.8,93.83,92.53,92.93,446732.0,93.3279,93.3577,92.0643,92.4623,446732.0
2024-12-27 10:10:00,92.91,92.91,91.82,91.92,234946.0,92.4424,92.4424,91.3578,91.4573,234946.0
2024-12-27 10:20:00,91.87,92.66,91.84,92.02,192077.0,91.4076,92.1936,91.3777,91.5568,192077.0
2024-12-27 10:30:00,91.99,92.02,91.61,92.0,126606.0,91.527,91.5568,91.1489,91.5369,126606.0
2024-12-27 10:40:00,91.99,92.61,91.85,92.5,123708.0,91.527,92.1439,91.3877,92.0344,123708.0
2024-12-27 10:50:00,92.51,92.67,92.29,92.37,90424.0,92.0444,92.2036,91.8255,91.9051,90424.0
2024-12-27 11:00:00,92.35,92.36,91.76,91.87,104535.0,91.8852,91.8951,91.2981,91.4076,104535.0
2024-12-27 11:10:00,91.86,92.04,91.66,91.78,86341.0,91.3976,91.5767,91.1986,91.318,86341.0
2024-12-27 11:20:00,91.75,92.66,91.74,92.65,78261.0,91.2882,92.1936,91.2782,92.1837,78261.0
2024-12-27 11:30:00,92.64,92.72,92.4,92.56,61939.0,92.1737,92.2533,91.9349,92.0941,61939.0
2024-12-27 11:40:00,92.54,92.57,91.86,91.87,69728.0,92.0742,92.1041,91.3976,91.4076,69728.0
2024-12-27 11:50:00,91.9,91.9,91.25,91.45,153024.0,91.4374,91.4374,90.7907,90.9897,153024.0
2024-12-27 12:00:00,91.42,91.6,91.0,91.24,91795.0,90.9599,91.1389,90.542,90.7808,91795.0
2024-12-27 12:10:00,91.26,91.33,90.98,91.03,48751.0,90.8007,90.8703,90.5221,90.5718,48751.0
2024-12-27 12:20:00,91.07,91.36,90.85,91.23,118220.0,90.6116,90.9002,90.3927,90.7708,118220.0
2024-12-27 12:30:00,91.23,91.67,90.85,91.0,113062.0,90.7708,91.2086,90.3927,90.542,113062.0
2024-12-27 12:40:00,91.0,91.27,90.98,91.07,72440.0,90.542,90.8106,90.5221,90.6116,72440.0
2024-12-27 12:50:00,91.21,91.55,91.12,91.49,33824.0,90.7509,91.0892,90.6614,91.0295,33824.0
2024-12-27 13:00:00,91.47,91.87,91.39,91.54,54012.0,91.0096,91.4076,90.93,91.0792,54012.0
2024-12-27 13:10:00,91.56,91.83,91.53,91.72,33476.0,91.0991,91.3678,91.0693,91.2583,33476.0
2024-12-27 13:20:00,91.71,91.89,91.59,91.64,29785.0,91.2484,91.4275,91.129,91.1787,29785.0
2024-12-27 13:30:00,91.64,92.03,91.59,91.9,53942.0,91.1787,91.5668,91.129,91.4374,53942.0
2024-12-27 13:40:00,91.95,92.17,91.87,91.99,45014.0,91.4872,91.7061,91.4076,91.527,45014.0
2024-12-27 13:50:00,92.1,92.46,92.1,92.4,55745.0,91.6364,91.9946,91.6364,91.9349,55745.0
2024-12-27 14:00:00,92.36,92.55,92.22,92.45,36709.0,91.8951,92.0842,91.7558,91.9847,36709.0
2024-12-27 14:10:00,92.43,92.7,92.42,92.7,39736.0,91.9648,92.2334,91.9548,92.2334,39736.0
2024-12-27 14:20:00,92.7,92.7,92.31,92.39,65515.0,92.2334,92.2334,91.8454,91.925,65515.0
2024-12-27 14:30:00,92.39,92.68,92.3,92.61,52332.0,91.925,92.2135,91.8354,92.1439,52332.0
2024-12-27 14:40:00,92.65,92.95,92.65,92.87,61037.0,92.1837,92.4822,92.1837,92.4026,61037.0
2024-12-27 14:50:00,92.89,93.14,92.79,93.01,90849.0,92.4225,92.6712,92.323,92.5418,90849.0
2024-12-27 15:00:00,92.99,93.0,92.4,92.7,44232.0,92.522,92.5319,91.9349,92.2334,44232.0
2024-12-27 15:10:00,92.69,92.7,92.09,92.2,90970.0,92.2235,92.2334,91.6265,91.7359,90970.0
2024-12-27 15:20:00,92.21,92.32,92.02,92.26,33646.0,91.7459,91.8553,91.5568,91.7956,33646.0
2024-12-27 15:30:00,92.23,92.24,91.96,92.0,85116.0,91.7658,91.7757,91.4971,91.5369,85116.0
2024-12-27 15:40:00,91.97,92.21,91.7,92.21,109845.0,91.5071,91.7459,91.2384,91.7459,109845.0
2024-12-27 15:50:00,92.25,93.07,92.25,92.89,539713.0,91.7857,92.6015,91.7857,92.4225,539713.0
2024-12-30 09:30:00,89.54,89.56,88.86,88.92,671501.0,89.0893,89.1092,88.4127,88.4724,671501.0
2024-12-30 09:40:00,88.95,89.07,88.37,88.58,213267.0,88.5023,88.6217,87.9252,88.1341,213267.0
2024-12-30 09:50:00,88.56,88.91,88.24,88.27,187538.0,88.1142,88.4625,87.7959,87.8257,187538.0
2024-12-30 10:00:00,88.2,88.7,88.0,88.37,381279.0,87.7561,88.2535,87.5571,87.9252,381279.0
2024-12-30 10:10:00,88.39,88.69,88.17,88.22,283102.0,87.9451,88.2436,87.7262,87.776,283102.0
2024-12-30 10:20:00,88.23,88.34,87.89,88.06,158604.0,87.7859,87.8954,87.4476,87.6168,158604.0
2024-12-30 10:30:00,88.06,88.88,88.06,88.84,116733.0,87.6168,88.4326,87.6168,88.3928,116733.0
2024-12-30 10:40:00,88.83,89.27,88.29,88.43,169273.0,88.3829,88.8207,87.8456,87.9849,169273.0
2024-12-30 10:50:00,88.6,89.12,88.39,89.09,74263.0,88.154,88.6714,87.9451,88.6416,74263.0
2024-12-30 11:00:00,89.13,89.4,88.83,89.4,76869.0,88.6814,88.95,88.3829,88.95,76869.0
2024-12-30 11:10:00,89.39,89.73,89.2,89.69,83743.0,88.9401,89.2784,88.751,89.2386,83743.0
2024-12-30 11:20:00,89.67,89.78,89.36,89.56,71809.0,89.2187,89.3281,88.9102,89.1092,71809.0
2024-12-30 11:30:00,89.55,89.94,89.55,89.93,81811.0,89.0993,89.4873,89.0993,89.4774,81811.0
2024-12-30 11:40:00,89.92,90.31,89.69,89.7,142503.0,89.4674,89.8554,89.2386,89.2485,142503.0
2024-12-30 11:50:00,89.72,90.26,89.7,90.18,61883.0,89.2684,89.8057,89.2485,89.7261,61883.0
2024-12-30 12:00:00,90.17,90.5,90.11,90.26,95452.0,89.7161,90.0445,89.6564,89.8057,95452.0
2024-12-30 12:10:00,90.33,90.54,90.32,90.46,97203.0,89.8753,90.0843,89.8654,90.0047,97203.0
2024-12-30 12:20:00,90.47,90.75,90.46,90.73,51740.0,90.0146,90.2932,90.0047,90.2733,51740.0
2024-12-30 12:30:00,90.66,90.83,90.64,90.72,41665.0,90.2037,90.3728,90.1838,90.2634,41665.0
2024-12-30 12:40:00,90.75,91.16,90.55,91.15,74442.0,90.2932,90.7012,90.0942,90.6912,74442.0
2024-12-30 12:50:00,91.11,91.16,90.35,91.01,84360.0,90.6514,90.7012,89.8952,90.5519,84360.0
2024-12-30 13:00:00,91.0,91.01,90.57,90.91,42437.0,90.542,90.5519,90.1141,90.4524,42437.0
2024-12-30 13:10:00,90.89,91.31,90.88,91.01,58119.0,90.4325,90.8504,90.4226,90.5519,58119.0
2024-12-30 13:20:00,91.02,91.08,90.48,90.76,51656.0,90.5619,90.6216,90.0246,90.3032,51656.0
2024-12-30 13:30:00,90.73,91.14,90.66,90.91,39276.0,90.2733,90.6813,90.2037,90.4524,39276.0
2024-12-30 13:40:00,90.94,91.2,90.83,91.05,53166.0,90.4823,90.741,90.3728,90.5917,53166.0
2024-12-30 13:50:00,91.12,91.15,90.96,91.03,34439.0,90.6614,90.6912,90.5022,90.5718,34439.0
2024-12-30 14:00:00,91.02,91.09,90.59,90.85,26852.0,90.5619,90.6315,90.134,90.3927,26852.0
2024-12-30 14:10:00,90.89,90.89,90.42,90.54,36199.0,90.4325,90.4325,89.9649,90.0843,36199.0
2024-12-30 14:20:00,90.53,90.73,90.24,90.63,47741.0,90.0743,90.2733,89.7858,90.1738,47741.0
2024-12-30 14:30:00,90.63,90.93,90.6,90.67,38999.0,90.1738,90.4723,90.144,90.2136,38999.0
2024-12-30 14:40:00,90.69,90.93,90.67,90.87,15888.0,90.2335,90.4723,90.2136,90.4126,15888.0
2024-12-30 14:50:00,90.81,91.03,90.75,90.92,21706.0,90.3529,90.5718,90.2932,90.4624,21706.0
2024-12-30 15:00:00,90.84,90.93,90.57,90.77,47046.0,90.3828,90.4723,90.1141,90.3131,47046.0
2024-12-30 15:10:00,90.77,91.06,90.66,91.0,20321.0,90.3131,90.6017,90.2037,90.542,20321.0
2024-12-30 15:20:00,90.99,91.0,90.29,90.3,36342.0,90.532,90.542,89.8355,89.8455,36342.0
2024-12-30 15:30:00,90.32,90.53,90.17,90.26,93393.0,89.8654,90.0743,89.7161,89.8057,93393.0
2024-12-30 15:40:00,90.27,90.67,90.21,90.53,83842.0,89.8156,90.2136,89.7559,90.0743,83842.0
2024-12-30 15:50:00,90.5,90.79,89.61,89.67,397446.0,90.0445,90.333,89.159,89.2187,397446.0
2024-12-31 09:30:00,90.39,90.7,89.98,90.01,289272.0,89.935,90.2435,89.5271,89.5569,289272.0
2024-12-31 09:40:00,89.94,90.5,89.79,90.35,132317.0,89.4873,90.0445,89.3381,89.8952,132317.0
2024-12-31 09:50:00,90.37,90.48,89.88,90.42,86180.0,89.9151,90.0246,89.4276,89.9649,86180.0
2024-12-31 10:00:00,90.37,90.71,89.69,89.71,108845.0,89.9151,90.2534,89.2386,89.2585,108845.0
2024-12-31 10:10:00,89.68,90.43,89.59,90.43,81141.0,89.2286,89.9748,89.1391,89.9748,81141.0
2024-12-31 10:20:00,90.4,90.67,90.09,90.24,193566.0,89.945,90.2136,89.6365,89.7858,193566.0
2024-12-31 10:30:00,90.2,90.45,89.8,90.23,79613.0,89.746,89.9947,89.348,89.7758,79613.0
2024-12-31 10:40:00,90.27,90.27,89.78,89.8,61784.0,89.8156,89.8156,89.3281,89.348,61784.0
2024-12-31 10:50:00,89.79,90.14,89.79,89.85,32423.0,89.3381,89.6863,89.3381,89.3978,32423.0
2024-12-31 11:00:00,89.87,89.87,89.24,89.47,105059.0,89.4177,89.4177,88.7908,89.0197,105059.0
2024-12-31 11:10:00,89.49,89.55,89.13,89.14,101152.0,89.0396,89.0993,88.6814,88.6913,101152.0
2024-12-31 11:20:00,89.17,89.32,88.97,89.04,93008.0,88.7212,88.8704,88.5222,88.5918,93008.0
2024-12-31 11:30:00,89.0,89.07,88.85,88.93,74786.0,88.552,88.6217,88.4028,88.4824,74786.0
2024-12-31 11:40:00,88.92,89.38,88.86,89.35,98806.0,88.4724,88.9301,88.4127,88.9003,98806.0
2024-12-31 11:50:00,89.34,89.45,88.96,89.07,49162.0,88.8903,88.9998,88.5122,88.6217,49162.0
2024-12-31 12:00:00,89.04,89.18,88.75,89.17,88946.0,88.5918,88.7311,88.3033,88.7212,88946.0
2024-12-31 12:10:00,89.19,89.23,88.85,89.14,53859.0,88.7411,88.7809,88.4028,88.6913,53859.0
2024-12-31 12:20:00,89.18,89.18,88.47,88.54,88054.0,88.7311,88.7311,88.0247,88.0943,88054.0
2024-12-31 12:30:00,88.52,88.58,88.1,88.18,178791.0,88.0744,88.1341,87.6566,87.7362,178791.0
2024-12-31 12:40:00,88.16,88.38,88.1,88.27,65387.0,87.7163,87.9352,87.6566,87.8257,65387.0
2024-12-31 12:50:00,88.29,89.18,88.24,89.16,102887.0,87.8456,88.7311,87.7959,88.7112,102887.0
2024-12-31 13:00:00,89.16,89.35,88.9,89.1,91528.0,88.7112,88.9003,88.4525,88.6515,91528.0
2024-12-31 13:10:00,89.06,89.12,88.63,88.64,29696.0,88.6117,88.6714,88.1839,88.1938,29696.0
2024-12-31 13:20:00,88.6,88.63,88.04,88.15,82353.0,88.154,88.1839,87.5969,87.7063,82353.0
2024-12-31 13:30:00,88.18,88.52,88.11,88.35,58973.0,87.7362,88.0744,87.6665,87.9053,58973.0
2024-12-31 13:40:00,88.43,88.69,88.36,88.69,32566.0,87.9849,88.2436,87.9153,88.2436,32566.0
2024-12-31 13:50:00,88.65,88.83,88.31,88.33,49488.0,88.2038,88.3829,87.8655,87.8854,49488.0
2024-12-31 14:00:00,88.29,88.6,87.96,88.59,83115.0,87.8456,88.154,87.5173,88.1441,83115.0
2024-12-31 14:10:00,88.68,88.83,88.37,88.37,37550.0,88.2336,88.3829,87.9252,87.9252,37550.0
2024-12-31 14:20:00,88.36,88.4,88.05,88.15,88692.0,87.9153,87.9551,87.6068,87.7063,88692.0
2024-12-31 14:30:00,88.13,88.35,88.03,88.32,44556.0,87.6864,87.9053,87.5869,87.8755,44556.0
2024-12-31 14:40:00,88.33,88.33,87.89,88.18,56210.0,87.8854,87.8854,87.4476,87.7362,56210.0
2024-12-31 14:50:00,88.14,88.75,88.13,88.75,43279.0,87.6964,88.3033,87.6864,88.3033,43279.0
2024-12-31 15:00:00,88.72,88.97,88.59,88.84,61243.0,88.2734,88.5222,88.1441,88.3928,61243.0
2024-12-31 15:10:00,88.82,88.83,88.22,88.63,73449.0,88.3729,88.3829,87.776,88.1839,73449.0
2024-12-31 15:20:00,88.65,89.17,88.62,89.17,119169.0,88.2038,88.7212,88.1739,88.7212,119169.0
2024-12-31 15:30:00,89.14,89.27,88.74,88.77,144336.0,88.6913,88.8207,88.2933,88.3232,144336.0
2024-12-31 15:40:00,88.78,89.1,88.44,89.08,114155.0,88.3331,88.6515,87.9949,88.6316,114155.0
2024-12-31 15:50:00,88.99,89.02,88.14,88.62,369860.0,88.5421,88.5719,87.6964,88.1739,369860.0
2025-01-02 09:30:00,90.11,90.23,88.68,88.69,465302.0,89.6564,89.7758,88.2336,88.2436,465302.0
2025-01-02 09:40:00,88.72,89.73,88.64,89.73,364061.0,88.2734,89.2784,88.1938,89.2784,364061.0
2025-01-02 09:50:00,89.75,90.61,89.56,90.46,189398.0,89.2983,90.1539,89.1092,90.0047,189398.0
2025-01-02 10:00:00,90.46,90.89,90.3,90.61,171243.0,90.0047,90.4325,89.8455,90.1539,171243.0
2025-01-02 10:10:00,90.59,90.8,90.12,90.12,93888.0,90.134,90.343,89.6664,89.6664,93888.0
2025-01-02 10:20:00,90.14,90.2,89.17,89.36,166622.0,89.6863,89.746,88.7212,88.9102,166622.0
2025-01-02 10:30:00,89.34,89.56,88.82,89.12,131153.0,88.8903,89.1092,88.3729,88.6714,131153.0
2025-01-02 10:40:00,89.13,89.51,88.73,89.47,91743.0,88.6814,89.0595,88.2834,89.0197,91743.0
2025-01-02 10:50:00,89.45,89.82,89.13,89.25,104154.0,88.9998,89.3679,88.6814,88.8008,104154.0
2025-01-02 11:00:00,89.29,89.35,88.2,88.54,125012.0,88.8406,88.9003,87.7561,88.0943,125012.0
2025-01-02 11:10:00,88.52,89.04,88.3,89.02,89833.0,88.0744,88.5918,87.8556,88.5719,89833.0
2025-01-02 11:20:00,89.03,89.34,88.58,89.24,77315.0,88.5819,88.8903,88.1341,88.7908,77315.0
2025-01-02 11:30:00,89.24,89.62,89.08,89.48,72508.0,88.7908,89.1689,88.6316,89.0296,72508.0
2025-01-02 11:40:00,89.45,89.75,89.38,89.75,37492.0,88.9998,89.2983,88.9301,89.2983,37492.0
2025-01-02 11:50:00,89.74,89.81,89.18,89.41,84652.0,89.2883,89.358,88.7311,88.96,84652.0
2025-01-02 12:00:00,89.45,89.58,89.15,89.24,28999.0,88.9998,89.1291,88.7013,88.7908,28999.0
2025-01-02 12:10:00,89.23,89.76,89.22,89.3,63049.0,88.7809,89.3082,88.7709,88.8505,63049.0
2025-01-02 12:20:00,89.29,89.29,87.77,87.88,158438.0,88.8406,88.8406,87.3282,87.4377,158438.0
2025-01-02 12:30:00,87.86,87.86,86.81,86.89,437661.0,87.4178,87.4178,86.3731,86.4527,437661.0
2025-01-02 12:40:00,86.9,87.1,86.42,86.42,161809.0,86.4626,86.6616,85.985,85.985,161809.0
2025-01-02 12:50:00,86.42,87.3,86.29,87.17,122532.0,85.985,86.8606,85.8557,86.7312,122532.0
2025-01-02 13:00:00,87.16,87.24,86.41,87.03,129400.0,86.7213,86.8009,85.9751,86.5919,129400.0
2025-01-02 13:10:00,87.0,87.04,86.36,86.69,116107.0,86.5621,86.6019,85.9253,86.2537,116107.0
2025-01-02 13:20:00,86.72,86.99,86.56,86.9,44952.0,86.2835,86.5522,86.1243,86.4626,44952.0
2025-01-02 13:30:00,86.88,86.88,86.19,86.45,101397.0,86.4427,86.4427,85.7562,86.0149,101397.0
2025-01-02 13:40:00,86.44,86.91,86.28,86.43,112996.0,86.0049,86.4726,85.8457,85.995,112996.0
2025-01-02 13:50:00,86.44,86.74,86.09,86.69,182677.0,86.0049,86.3034,85.6567,86.2537,182677.0
2025-01-02 14:00:00,86.74,87.23,86.48,86.88,73391.0,86.3034,86.7909,86.0447,86.4427,73391.0
2025-01-02 14:10:00,86.92,87.04,86.74,86.86,37439.0,86.4825,86.6019,86.3034,86.4228,37439.0
2025-01-02 14:20:00,86.94,87.44,86.88,87.33,82230.0,86.5024,86.9999,86.4427,86.8904,82230.0
2025-01-02 14:30:00,87.27,87.32,86.81,87.06,171461.0,86.8307,86.8805,86.3731,86.6218,171461.0
2025-01-02 14:40:00,87.05,87.56,86.83,87.34,128742.0,86.6118,87.1193,86.393,86.9004,128742.0
2025-01-02 14:50:00,87.33,87.65,86.77,86.84,80554.0,86.8904,87.2088,86.3333,86.4029,80554.0
2025-01-02 15:00:00,86.86,87.61,86.86,87.55,78496.0,86.4228,87.169,86.4228,87.1093,78496.0
2025-01-02 15:10:00,87.56,87.96,87.51,87.86,80906.0,87.1193,87.5173,87.0695,87.4178,80906.0
2025-01-02 15:20:00,87.87,88.02,87.72,87.87,72371.0,87.4277,87.577,87.2785,87.4277,72371.0
2025-01-02 15:30:00,87.95,88.26,87.45,87.58,155702.0,87.5073,87.8158,87.0098,87.1392,155702.0
2025-01-02 15:40:00,87.6,87.99,87.6,87.88,79030.0,87.1591,87.5471,87.1591,87.4377,79030.0
2025-01-02 15:50:00,87.88,88.12,87.58,87.92,162207.0,87.4377,87.6765,87.1392,87.4775,162207.0
2025-01-03 09:30:00,89.17,90.05,88.92,90.03,351429.0,88.7212,89.5967,88.4724,89.5768,351429.0
2025-01-03 09:40:00,90.03,90.09,89.18,89.33,200655.0,89.5768,89.6365,88.7311,88.8804,200655.0
2025-01-03 09:50:00,89.31,89.48,88.86,89.38,126807.0,88.8605,89.0296,88.4127,88.9301,126807.0
2025-01-03 10:00:00,89.39,90.03,89.14,89.88,163452.0,88.9401,89.5768,88.6913,89.4276,163452.0
2025-01-03 10:10:00,89.91,89.99,88.98,89.23,116623.0,89.4575,89.5371,88.5321,88.7809,116623.0
2025-01-03 10:20:00,89.2,89.55,88.69,89.49,131356.0,88.751,89.0993,88.2436,89.0396,131356.0
2025-01-03 10:30:00,89.45,89.88,89.18,89.62,117483.0,88.9998,89.4276,88.7311,89.1689,117483.0
2025-01-03 10:40:00,89.64,90.05,89.64,89.81,114712.0,89.1888,89.5967,89.1888,89.358,114712.0
2025-01-03 10:50:00,89.83,89.99,89.59,89.96,49127.0,89.3779,89.5371,89.1391,89.5072,49127.0
2025-01-03 11:00:00,89.93,90.23,89.5,89.58,142285.0,89.4774,89.7758,89.0495,89.1291,142285.0
2025-01-03 11:10:00,89.66,89.74,89.45,89.72,56210.0,89.2087,89.2883,88.9998,89.2684,56210.0
2025-01-03 11:20:00,89.75,90.14,89.67,90.13,64143.0,89.2983,89.6863,89.2187,89.6763,64143.0
2025-01-03 11:30:00,90.12,90.57,90.12,90.44,183916.0,89.6664,90.1141,89.6664,89.9848,183916.0
2025-01-03 11:40:00,90.45,90.68,90.43,90.65,151738.0,89.9947,90.2236,89.9748,90.1937,151738.0
2025-01-03 11:50:00,90.64,90.73,90.43,90.44,70580.0,90.1838,90.2733,89.9748,89.9848,70580.0
2025-01-03 12:00:00,90.48,90.75,90.47,90.6,42240.0,90.0246,90.2932,90.0146,90.144,42240.0
2025-01-03 12:10:00,90.59,90.69,90.34,90.34,45077.0,90.134,90.2335,89.8853,89.8853,45077.0
2025-01-03 12:20:00,90.41,90.66,90.32,90.35,38030.0,89.9549,90.2037,89.8654,89.8952,38030.0
2025-01-03 12:30:00,90.44,90.47,90.24,90.45,35125.0,89.9848,90.0146,89.7858,89.9947,35125.0
2025-01-03 12:40:00,90.42,90.51,90.33,90.5,43342.0,89.9649,90.0544,89.8753,90.0445,43342.0
2025-01-03 12:50:00,90.49,90.63,90.49,90.6,44160.0,90.0345,90.1738,90.0345,90.144,44160.0
2025-01-03 13:00:00,90.59,90.61,90.38,90.56,43167.0,90.134,90.1539,89.9251,90.1042,43167.0
2025-01-03 13:10:00,90.55,90.68,90.52,90.68,18535.0,90.0942,90.2236,90.0644,90.2236,18535.0
2025-01-03 13:20:00,90.7,90.97,90.62,90.94,61538.0,90.2435,90.5121,90.1639,90.4823,61538.0
2025-01-03 13:30:00,90.96,91.1,90.82,91.1,90295.0,90.5022,90.6415,90.3629,90.6415,90295.0
2025-01-03 13:40:00,91.1,91.14,91.01,91.05,38006.0,90.6415,90.6813,90.5519,90.5917,38006.0
2025-01-03 13:50:00,91.01,91.06,90.79,90.9,72948.0,90.5519,90.6017,90.333,90.4425,72948.0
2025-01-03 14:00:00,90.87,91.12,90.81,91.08,41982.0,90.4126,90.6614,90.3529,90.6216,41982.0
2025-01-03 14:10:00,91.09,91.25,91.04,91.23,33177.0,90.6315,90.7907,90.5818,90.7708,33177.0
2025-01-03 14:20:00,91.24,91.27,91.08,91.2,24344.0,90.7808,90.8106,90.6216,90.741,24344.0
2025-01-03 14:30:00,91.21,91.45,91.2,91.45,27708.0,90.7509,90.9897,90.741,90.9897,27708.0
2025-01-03 14:40:00,91.44,91.45,91.29,91.34,127929.0,90.9798,90.9897,90.8305,90.8803,127929.0
2025-01-03 14:50:00,91.34,91.34,91.13,91.22,53301.0,90.8803,90.8803,90.6713,90.7609,53301.0
2025-01-03 15:00:00,91.2,91.21,90.93,91.1,63565.0,90.741,90.7509,90.4723,90.6415,63565.0
2025-01-03 15:10:00,91.08,91.16,91.05,91.13,21448.0,90.6216,90.7012,90.5917,90.6713,21448.0
2025-01-03 15:20:00,91.12,91.18,91.03,91.15,61106.0,90.6614,90.7211,90.5718,90.6912,61106.0
2025-01-03 15:30:00,91.13,91.17,90.91,91.06,141250.0,90.6713,90.7111,90.4524,90.6017,141250.0
2025-01-03 15:40:00,91.06,91.09,90.75,90.88,131243.0,90.6017,90.6315,90.2932,90.4226,131243.0
2025-01-03 15:50:00,90.84,91.28,90.78,91.11,737971.0,90.3828,90.8206,90.3231,90.6514,737971.0
2025-01-06 09:30:00,93.1,93.54,92.96,93.24,446126.0,92.6314,93.0692,92.4921,92.7707,446126.0
2025-01-06 09:40:00,93.25,94.02,93.25,93.89,245680.0,92.7806,93.5468,92.7806,93.4174,245680.0
2025-01-06 09:50:00,93.92,94.04,93.67,93.87,176157.0,93.4473,93.5667,93.1985,93.3975,176157.0
2025-01-06 10:00:00,93.89,94.15,93.8,94.15,112041.0,93.4174,93.6761,93.3279,93.6761,112041.0
2025-01-06 10:10:00,94.16,94.33,93.8,94.13,178689.0,93.6861,93.8552,93.3279,93.6562,178689.0
2025-01-06 10:20:00,94.11,94.39,94.04,94.33,65130.0,93.6363,93.9149,93.5667,93.8552,65130.0
2025-01-06 10:30:00,94.36,94.36,93.97,94.03,78427.0,93.8851,93.8851,93.497,93.5567,78427.0
2025-01-06 10:40:00,94.08,94.38,94.05,94.17,91450.0,93.6065,93.905,93.5766,93.696,91450.0
2025-01-06 10:50:00,94.21,94.49,94.14,94.33,129175.0,93.7358,94.0144,93.6662,93.8552,129175.0
2025-01-06 11:00:00,94.37,94.41,94.22,94.33,95033.0,93.895,93.9348,93.7458,93.8552,95033.0
2025-01-06 11:10:00,94.35,94.56,94.35,94.51,75744.0,93.8751,94.084,93.8751,94.0343,75744.0
2025-01-06 11:20:00,94.53,94.64,94.39,94.61,95851.0,94.0542,94.1636,93.9149,94.1338,95851.0
2025-01-06 11:30:00,94.61,94.72,94.57,94.69,71842.0,94.1338,94.2432,94.094,94.2134,71842.0
2025-01-06 11:40:00,94.69,94.7,94.49,94.57,37292.0,94.2134,94.2233,94.0144,94.094,37292.0
2025-01-06 11:50:00,94.58,94.65,94.56,94.63,25502.0,94.1039,94.1736,94.084,94.1537,25502.0
2025-01-06 12:00:00,94.55,94.58,94.42,94.57,40849.0,94.0741,94.1039,93.9448,94.094,40849.0
2025-01-06 12:10:00,94.54,94.54,94.25,94.26,50258.0,94.0641,94.0641,93.7756,93.7856,50258.0
2025-01-06 12:20:00,94.26,94.33,94.1,94.21,58009.0,93.7856,93.8552,93.6264,93.7358,58009.0
2025-01-06 12:30:00,94.18,94.26,94.05,94.07,34464.0,93.706,93.7856,93.5766,93.5965,34464.0
2025-01-06 12:40:00,94.06,94.08,93.79,93.89,61230.0,93.5866,93.6065,93.3179,93.4174,61230.0
2025-01-06 12:50:00,93.88,93.94,93.65,93.86,94607.0,93.4075,93.4672,93.1786,93.3876,94607.0
2025-01-06 13:00:00,93.81,93.82,93.29,93.55,82958.0,93.3378,93.3478,92.8204,93.0791,82958.0
2025-01-06 13:10:00,93.5,93.62,93.38,93.5,37846.0,93.0294,93.1488,92.91,93.0294,37846.0
2025-01-06 13:20:00,93.49,93.72,93.45,93.62,59686.0,93.0194,93.2483,92.9796,93.1488,59686.0
2025-01-06 13:30:00,93.63,93.66,93.3,93.44,59803.0,93.1587,93.1886,92.8304,92.9697,59803.0
2025-01-06 13:40:00,93.37,93.43,92.81,92.9,172271.0,92.9,92.9597,92.3429,92.4324,172271.0
2025-01-06 13:50:00,92.9,93.19,92.84,92.84,87487.0,92.4324,92.7209,92.3727,92.3727,87487.0
2025-01-06 14:00:00,92.86,92.87,92.47,92.71,66160.0,92.3926,92.4026,92.0046,92.2434,66160.0
2025-01-06 14:10:00,92.69,92.93,92.54,92.8,63047.0,92.2235,92.4623,92.0742,92.3329,63047.0
2025-01-06 14:20:00,92.79,92.88,92.69,92.72,36505.0,92.323,92.4125,92.2235,92.2533,36505.0
2025-01-06 14:30:00,92.65,92.8,92.52,92.58,38249.0,92.1837,92.3329,92.0543,92.114,38249.0
2025-01-06 14:40:00,92.59,92.78,92.48,92.76,47752.0,92.124,92.313,92.0145,92.2931,47752.0
2025-01-06 14:50:00,92.75,92.75,92.22,92.24,58222.0,92.2832,92.2832,91.7558,91.7757,58222.0
2025-01-06 15:00:00,92.22,92.47,92.11,92.34,49998.0,91.7558,92.0046,91.6464,91.8752,49998.0
2025-01-06 15:10:00,92.35,92.45,92.23,92.35,73253.0,91.8852,91.9847,91.7658,91.8852,73253.0
2025-01-06 15:20:00,92.28,92.65,92.24,92.57,63432.0,91.8155,92.1837,91.7757,92.1041,63432.0
2025-01-06 15:30:00,92.55,92.75,92.43,92.43,61703.0,92.0842,92.2832,91.9648,91.9648,61703.0
2025-01-06 15:40:00,92.44,92.52,91.93,91.96,169455.0,91.9747,92.0543,91.4673,91.4971,169455.0
2025-01-06 15:50:00,91.94,92.78,91.89,92.73,144665.0,91.4772,92.313,91.4275,92.2633,144665.0
2025-01-07 09:30:00,93.66,93.79,93.07,93.07,242841.0,93.1886,93.3179,92.6015,92.6015,242841.0
2025-01-07 09:40:00,93.1,93.58,93.03,93.31,134909.0,92.6314,93.109,92.5617,92.8403,134909.0
2025-01-07 09:50:00,93.3,93.57,93.09,93.14,44457.0,92.8304,93.099,92.6214,92.6712,44457.0
2025-01-07 10:00:00,93.13,93.14,91.54,91.58,338033.0,92.6612,92.6712,91.0792,91.119,338033.0
2025-01-07 10:10:00,91.56,91.89,91.13,91.52,235384.0,91.0991,91.4275,90.6713,91.0593,235384.0
2025-01-07 10:20:00,91.5,92.3,91.5,91.84,148311.0,91.0394,91.8354,91.0394,91.3777,148311.0
2025-01-07 10:30:00,91.78,91.92,90.5,90.6,238426.0,91.318,91.4573,90.0445,90.144,238426.0
2025-01-07 10:40:00,90.63,90.84,90.3,90.6,210367.0,90.1738,90.3828,89.8455,90.144,210367.0
2025-01-07 10:50:00,90.6,91.8,90.57,91.78,145324.0,90.144,91.3379,90.1141,91.318,145324.0
2025-01-07 11:00:00,91.8,91.91,91.48,91.68,70498.0,91.3379,91.4474,91.0196,91.2185,70498.0
2025-01-07 11:10:00,91.65,91.71,91.15,91.31,43436.0,91.1887,91.2484,90.6912,90.8504,43436.0
2025-01-07 11:20:00,91.42,91.8,91.18,91.62,43778.0,90.9599,91.3379,90.7211,91.1588,43778.0
2025-01-07 11:30:00,91.64,91.65,90.84,91.56,91142.0,91.1787,91.1887,90.3828,91.0991,91142.0
2025-01-07 11:40:00,91.5,91.69,91.19,91.24,26119.0,91.0394,91.2285,90.731,90.7808,26119.0
2025-01-07 11:50:00,91.18,91.18,90.41,90.53,78496.0,90.7211,90.7211,89.9549,90.0743,78496.0
2025-01-07 12:00:00,90.52,90.78,90.46,90.59,36627.0,90.0644,90.3231,90.0047,90.134,36627.0
2025-01-07 12:10:00,90.53,90.98,90.39,90.95,39516.0,90.0743,90.5221,89.935,90.4922,39516.0
2025-01-07 12:20:00,90.88,90.89,90.28,90.52,36455.0,90.4226,90.4325,89.8256,90.0644,36455.0
2025-01-07 12:30:00,90.45,90.91,90.37,90.52,21503.0,89.9947,90.4524,89.9151,90.0644,21503.0
2025-01-07 12:40:00,90.44,90.45,90.09,90.15,62919.0,89.9848,89.9947,89.6365,89.6962,62919.0
2025-01-07 12:50:00,90.2,90.62,90.03,90.61,50699.0,89.746,90.1639,89.5768,90.1539,50699.0
2025-01-07 13:00:00,90.64,91.04,90.59,91.01,62722.0,90.1838,90.5818,90.134,90.5519,62722.0
2025-01-07 13:10:00,91.03,91.15,90.9,91.08,96513.0,90.5718,90.6912,90.4425,90.6216,96513.0
2025-01-07 13:20:00,91.05,91.3,91.05,91.24,66744.0,90.5917,90.8405,90.5917,90.7808,66744.0
2025-01-07 13:30:00,91.22,91.22,90.76,90.85,56262.0,90.7609,90.7609,90.3032,90.3927,56262.0
2025-01-07 13:40:00,90.86,90.86,90.51,90.72,61942.0,90.4027,90.4027,90.0544,90.2634,61942.0
2025-01-07 13:50:00,90.69,90.78,90.56,90.65,26639.0,90.2335,90.3231,90.1042,90.1937,26639.0
2025-01-07 14:00:00,90.62,90.85,90.6,90.75,30612.0,90.1639,90.3927,90.144,90.2932,30612.0
2025-01-07 14:10:00,90.77,90.91,90.56,90.6,29258.0,90.3131,90.4524,90.1042,90.144,29258.0
2025-01-07 14:20:00,90.62,90.72,90.45,90.72,33433.0,90.1639,90.2634,89.9947,90.2634,33433.0
2025-01-07 14:30:00,90.66,90.69,90.23,90.24,31346.0,90.2037,90.2335,89.7758,89.7858,31346.0
2025-01-07 14:40:00,90.22,90.56,90.11,90.18,44599.0,89.7659,90.1042,89.6564,89.7261,44599.0
2025-01-07 14:50:00,90.21,90.35,90.16,90.19,22241.0,89.7559,89.8952,89.7062,89.736,22241.0
2025-01-07 15:00:00,90.2,90.23,89.75,89.79,139685.0,89.746,89.7758,89.2983,89.3381,139685.0
2025-01-07 15:10:00,89.77,89.78,89.49,89.52,133355.0,89.3182,89.3281,89.0396,89.0694,133355.0
2025-01-07 15:20:00,89.5,89.5,89.1,89.17,349940.0,89.0495,89.0495,88.6515,88.7212,349940.0
2025-01-07 15:30:00,89.17,89.32,88.66,89.14,187491.0,88.7212,88.8704,88.2137,88.6913,187491.0
2025-01-07 15:40:00,89.13,89.45,89.01,89.28,115774.0,88.6814,88.9998,88.562,88.8306,115774.0
2025-01-07 15:50:00,89.26,89.63,89.17,89.56,208446.0,88.8107,89.1789,88.7212,89.1092,208446.0
2025-01-08 09:30:00,89.52,89.55,88.88,88.9,207021.0,89.0694,89.0993,88.4326,88.4525,207021.0
2025-01-08 09:40:00,88.92,89.29,88.74,89.19,143298.0,88.4724,88.8406,88.2933,88.7411,143298.0
2025-01-08 09:50:00,89.21,89.36,88.54,88.9,163166.0,88.761,88.9102,88.0943,88.4525,163166.0
2025-01-08 10:00:00,88.87,89.51,88.82,89.33,114135.0,88.4227,89.0595,88.3729,88.8804,114135.0
2025-01-08 10:10:00,89.45,89.48,88.34,88.71,179391.0,88.9998,89.0296,87.8954,88.2635,179391.0
2025-01-08 10:20:00,88.66,88.89,88.29,88.52,57629.0,88.2137,88.4426,87.8456,88.0744,57629.0
2025-01-08 10:30:00,88.48,89.23,88.47,89.0,42061.0,88.0347,88.7809,88.0247,88.552,42061.0
2025-01-08 10:40:00,88.87,89.02,88.67,88.92,27538.0,88.4227,88.5719,88.2237,88.4724,27538.0
2025-01-08 10:50:00,88.98,89.42,88.98,89.37,72336.0,88.5321,88.9699,88.5321,88.9202,72336.0
2025-01-08 11:00:00,89.4,89.4,88.84,89.16,42374.0,88.95,88.95,88.3928,88.7112,42374.0
2025-01-08 11:10:00,89.19,89.42,89.09,89.22,17554.0,88.7411,88.9699,88.6416,88.7709,17554.0
2025-01-08 11:20:00,89.3,89.51,89.18,89.31,35797.0,88.8505,89.0595,88.7311,88.8605,35797.0
2025-01-08 11:30:00,89.26,89.89,89.26,89.87,49814.0,88.8107,89.4376,88.8107,89.4177,49814.0
2025-01-08 11:40:00,89.87,90.07,89.73,89.9,44029.0,89.4177,89.6166,89.2784,89.4475,44029.0
2025-01-08 11:50:00,89.88,89.89,89.69,89.83,33473.0,89.4276,89.4376,89.2386,89.3779,33473.0
2025-01-08 12:00:00,89.85,89.85,89.09,89.21,55894.0,89.3978,89.3978,88.6416,88.761,55894.0
2025-01-08 12:10:00,89.21,89.21,88.78,88.93,57869.0,88.761,88.761,88.3331,88.4824,57869.0
2025-01-08 12:20:00,88.93,88.99,88.01,88.1,108221.0,88.4824,88.5421,87.567,87.6566,108221.0
2025-01-08 12:30:00,88.14,88.32,87.91,88.1,92090.0,87.6964,87.8755,87.4675,87.6566,92090.0
2025-01-08 12:40:00,88.07,88.55,88.07,88.31,62820.0,87.6267,88.1043,87.6267,87.8655,62820.0
2025-01-08 12:50:00,88.35,88.85,88.35,88.73,45197.0,87.9053,88.4028,87.9053,88.2834,45197.0
2025-01-08 13:00:00,88.69,89.4,88.67,89.25,105151.0,88.2436,88.95,88.2237,88.8008,105151.0
2025-01-08 13:10:00,89.24,89.5,89.18,89.41,37061.0,88.7908,89.0495,88.7311,88.96,37061.0
2025-01-08 13:20:00,89.43,89.91,89.29,89.7,82000.0,88.9799,89.4575,88.8406,89.2485,82000.0
2025-01-08 13:30:00,89.67,89.84,89.52,89.83,44388.0,89.2187,89.3878,89.0694,89.3779,44388.0
2025-01-08 13:40:00,89.78,89.78,89.36,89.36,86448.0,89.3281,89.3281,88.9102,88.9102,86448.0
2025-01-08 13:50:00,89.38,89.42,88.74,89.1,88080.0,88.9301,88.9699,88.2933,88.6515,88080.0
2025-01-08 14:00:00,89.12,89.89,88.8,89.87,157391.0,88.6714,89.4376,88.353,89.4177,157391.0
2025-01-08 14:10:00,89.85,89.86,89.21,89.75,52116.0,89.3978,89.4077,88.761,89.2983,52116.0
2025-01-08 14:20:00,89.74,90.36,89.73,90.23,147474.0,89.2883,89.9052,89.2784,89.7758,147474.0
2025-01-08 14:30:00,90.17,90.19,89.5,89.5,79472.0,89.7161,89.736,89.0495,89.0495,79472.0
2025-01-08 14:40:00,89.47,89.61,89.29,89.46,78158.0,89.0197,89.159,88.8406,89.0097,78158.0
2025-01-08 14:50:00,89.57,89.62,89.3,89.45,55828.0,89.1192,89.1689,88.8505,88.9998,55828.0
2025-01-08 15:00:00,89.47,89.66,89.32,89.32,45299.0,89.0197,89.2087,88.8704,88.8704,45299.0
2025-01-08 15:10:00,89.44,89.55,89.14,89.54,65059.0,88.9898,89.0993,88.6913,89.0893,65059.0
2025-01-08 15:20:00,89.57,89.8,89.55,89.69,14110.0,89.1192,89.348,89.0993,89.2386,14110.0
2025-01-08 15:30:00,89.69,89.79,89.34,89.34,50362.0,89.2386,89.3381,88.8903,88.8903,50362.0
2025-01-08 15:40:00,89.36,89.65,89.34,89.61,32052.0,88.9102,89.1988,88.8903,89.159,32052.0
2025-01-08 15:50:00,89.63,90.01,89.61,89.84,178281.0,89.1789,89.5569,89.159,89.3878,178281.0
2025-01-10 09:30:00,88.14,88.17,87.0,87.23,972588.0,87.6964,87.7262,86.5621,86.7909,972588.0
2025-01-10 09:40:00,87.22,87.67,86.58,86.71,515778.0,86.781,87.2287,86.1442,86.2736,515778.0
2025-01-10 09:50:00,86.69,86.97,86.49,86.79,702049.0,86.2537,86.5323,86.0547,86.3532,702049.0
2025-01-10 10:00:00,86.78,86.78,85.2,85.33,338869.0,86.3432,86.3432,84.7712,84.9005,338869.0
2025-01-10 10:10:00,85.31,85.83,85.07,85.62,246137.0,84.8806,85.398,84.6418,85.189,246137.0
2025-01-10 10:20:00,85.6,86.34,85.59,86.3,231992.0,85.1691,85.9054,85.1592,85.8656,231992.0
2025-01-10 10:30:00,86.3,86.69,86.13,86.59,188317.0,85.8656,86.2537,85.6965,86.1542,188317.0
2025-01-10 10:40:00,86.56,86.91,86.27,86.78,137068.0,86.1243,86.4726,85.8358,86.3432,137068.0
2025-01-10 10:50:00,86.73,86.73,85.88,85.96,127413.0,86.2935,86.2935,85.4477,85.5273,127413.0
2025-01-10 11:00:00,85.98,86.02,85.44,85.67,119111.0,85.5472,85.587,85.01,85.2388,119111.0
2025-01-10 11:10:00,85.62,85.69,85.34,85.37,86707.0,85.189,85.2587,84.9105,84.9403,86707.0
2025-01-10 11:20:00,85.36,85.75,85.28,85.38,63642.0,84.9304,85.3184,84.8508,84.9503,63642.0
2025-01-10 11:30:00,85.38,85.44,84.91,85.09,142225.0,84.9503,85.01,84.4826,84.6617,142225.0
2025-01-10 11:40:00,85.13,85.82,85.13,85.43,101164.0,84.7015,85.388,84.7015,85.0,101164.0
2025-01-10 11:50:00,85.42,85.71,85.02,85.02,92404.0,84.9901,85.2786,84.5921,84.5921,92404.0
2025-01-10 12:00:00,85.07,85.15,84.79,84.87,100179.0,84.6418,84.7214,84.3632,84.4428,100179.0
2025-01-10 12:10:00,84.92,85.27,84.83,85.24,87157.0,84.4926,84.8408,84.403,84.811,87157.0
2025-01-10 12:20:00,85.23,85.49,84.95,85.44,82857.0,84.801,85.0597,84.5224,85.01,82857.0
2025-01-10 12:30:00,85.47,85.86,85.41,85.73,63128.0,85.0398,85.4278,84.9801,85.2985,63128.0
2025-01-10 12:40:00,85.76,86.07,85.72,85.97,53052.0,85.3283,85.6368,85.2885,85.5373,53052.0
2025-01-10 12:50:00,85.94,86.22,85.85,86.19,38001.0,85.5074,85.786,85.4179,85.7562,38001.0
2025-01-10 13:00:00,86.16,86.41,85.92,86.41,49030.0,85.7263,85.9751,85.4875,85.9751,49030.0
2025-01-10 13:10:00,86.4,86.56,86.27,86.48,247674.0,85.9651,86.1243,85.8358,86.0447,247674.0
2025-01-10 13:20:00,86.51,87.16,86.5,86.91,294496.0,86.0746,86.7213,86.0646,86.4726,294496.0
2025-01-10 13:30:00,86.93,87.21,86.68,87.08,62163.0,86.4925,86.771,86.2437,86.6417,62163.0
2025-01-10 13:40:00,87.08,87.24,86.86,87.23,50769.0,86.6417,86.8009,86.4228,86.7909,50769.0
2025-01-10 13:50:00,87.22,87.53,86.95,87.5,76983.0,86.781,87.0894,86.5124,87.0596,76983.0
2025-01-10 14:00:00,87.48,87.5,86.33,86.33,89619.0,87.0397,87.0596,85.8955,85.8955,89619.0
2025-01-10 14:10:00,86.31,86.57,86.2,86.52,47557.0,85.8756,86.1343,85.7661,86.0845,47557.0
2025-01-10 14:20:00,86.48,86.82,86.19,86.69,54431.0,86.0447,86.383,85.7562,86.2537,54431.0
2025-01-10 14:30:00,86.64,86.64,86.2,86.44,36129.0,86.2039,86.2039,85.7661,86.0049,36129.0
2025-01-10 14:40:00,86.38,86.51,86.06,86.08,52052.0,85.9452,86.0746,85.6268,85.6467,52052.0
2025-01-10 14:50:00,86.05,86.6,86.01,86.42,36477.0,85.6169,86.1641,85.5771,85.985,36477.0
2025-01-10 15:00:00,86.4,86.54,86.12,86.28,53286.0,85.9651,86.1044,85.6865,85.8457,53286.0
2025-01-10 15:10:00,86.27,86.31,85.45,85.57,74864.0,85.8358,85.8756,85.0199,85.1393,74864.0
2025-01-10 15:20:00,85.65,85.81,85.5,85.62,54506.0,85.2189,85.3781,85.0696,85.189,54506.0
2025-01-10 15:30:00,85.56,85.97,85.32,85.68,75354.0,85.1293,85.5373,84.8906,85.2487,75354.0
2025-01-10 15:40:00,85.65,85.88,85.47,85.59,75732.0,85.2189,85.4477,85.0398,85.1592,75732.0
2025-01-10 15:50:00,85.51,85.94,85.36,85.67,278062.0,85.0796,85.5074,84.9304,85.2388,278062.0
2025-01-13 09:30:00,83.56,83.89,83.43,83.52,394487.0,83.1394,83.4678,83.0101,83.0996,394487.0
2025-01-13 09:40:00,83.5,84.07,83.36,83.89,188772.0,83.0797,83.6468,82.9404,83.4678,188772.0
2025-01-13 09:50:00,83.91,84.67,83.83,84.48,226033.0,83.4877,84.2438,83.4081,84.0548,226033.0
2025-01-13 10:00:00,84.45,84.82,84.15,84.35,111895.0,84.0249,84.3931,83.7264,83.9254,111895.0
2025-01-13 10:10:00,84.32,84.38,83.88,84.29,85708.0,83.8956,83.9553,83.4578,83.8657,85708.0
2025-01-13 10:20:00,84.28,84.51,83.63,83.67,124560.0,83.8558,84.0846,83.2091,83.2489,124560.0
2025-01-13 10:30:00,83.68,84.7,83.67,84.64,147807.0,83.2588,84.2737,83.2489,84.214,147807.0
2025-01-13 10:40:00,84.64,85.04,84.46,85.01,127853.0,84.214,84.612,84.0349,84.5821,127853.0
2025-01-13 10:50:00,84.96,84.98,84.43,84.51,58527.0,84.5324,84.5523,84.005,84.0846,58527.0
2025-01-13 11:00:00,84.51,84.58,84.07,84.14,98148.0,84.0846,84.1543,83.6468,83.7165,98148.0
2025-01-13 11:10:00,84.13,84.29,84.07,84.19,28458.0,83.7065,83.8657,83.6468,83.7662,28458.0
2025-01-13 11:20:00,84.16,84.38,84.01,84.11,59626.0,83.7364,83.9553,83.5871,83.6866,59626.0
2025-01-13 11:30:00,84.08,84.54,83.99,84.04,42896.0,83.6568,84.1145,83.5673,83.617,42896.0
2025-01-13 11:40:00,84.06,84.62,84.06,84.39,52368.0,83.6369,84.1941,83.6369,83.9652,52368.0
2025-01-13 11:50:00,84.38,84.38,83.62,83.67,49301.0,83.9553,83.9553,83.1991,83.2489,49301.0
2025-01-13 12:00:00,83.68,84.22,83.52,84.19,124424.0,83.2588,83.7961,83.0996,83.7662,124424.0
2025-01-13 12:10:00,84.2,84.64,84.19,84.59,81416.0,83.7762,84.214,83.7662,84.1642,81416.0
2025-01-13 12:20:00,84.58,84.77,84.51,84.63,119712.0,84.1543,84.3433,84.0846,84.204,119712.0
2025-01-13 12:30:00,84.63,84.75,84.45,84.45,34949.0,84.204,84.3234,84.0249,84.0249,34949.0
2025-01-13 12:40:00,84.42,84.76,84.36,84.67,31907.0,83.9951,84.3334,83.9354,84.2438,31907.0
2025-01-13 12:50:00,84.64,85.23,84.63,85.22,75574.0,84.214,84.801,84.204,84.7911,75574.0
2025-01-13 13:00:00,85.16,85.27,84.99,85.14,131541.0,84.7314,84.8408,84.5622,84.7115,131541.0
2025-01-13 13:10:00,85.26,85.3,84.99,85.03,28683.0,84.8309,84.8707,84.5622,84.602,28683.0
2025-01-13 13:20:00,85.06,85.3,84.92,85.3,58211.0,84.6319,84.8707,84.4926,84.8707,58211.0
2025-01-13 13:30:00,85.31,85.49,85.19,85.42,65031.0,84.8806,85.0597,84.7612,84.9901,65031.0
2025-01-13 13:40:00,85.42,85.55,85.16,85.48,80600.0,84.9901,85.1194,84.7314,85.0498,80600.0
2025-01-13 13:50:00,85.48,85.52,85.19,85.44,55564.0,85.0498,85.0895,84.7612,85.01,55564.0
2025-01-13 14:00:00,85.44,85.52,85.17,85.27,45043.0,85.01,85.0895,84.7413,84.8408,45043.0
2025-01-13 14:10:00,85.28,85.43,85.05,85.05,28670.0,84.8508,85.0,84.6219,84.6219,28670.0
2025-01-13 14:20:00,85.09,85.59,84.98,85.55,52937.0,84.6617,85.1592,84.5523,85.1194,52937.0
2025-01-13 14:30:00,85.54,85.73,85.3,85.65,30156.0,85.1094,85.2985,84.8707,85.2189,30156.0
2025-01-13 14:40:00,85.64,85.87,85.28,85.31,99165.0,85.2089,85.4378,84.8508,84.8806,99165.0
2025-01-13 14:50:00,85.32,85.71,85.26,85.62,80767.0,84.8906,85.2786,84.8309,85.189,80767.0
2025-01-13 15:00:00,85.61,85.72,85.41,85.57,56573.0,85.1791,85.2885,84.9801,85.1393,56573.0
2025-01-13 15:10:00,85.59,85.83,85.51,85.83,56260.0,85.1592,85.398,85.0796,85.398,56260.0
2025-01-13 15:20:00,85.82,85.85,85.39,85.49,59484.0,85.388,85.4179,84.9602,85.0597,59484.0
2025-01-13 15:30:00,85.48,85.65,85.38,85.44,54122.0,85.0498,85.2189,84.9503,85.01,54122.0
2025-01-13 15:40:00,85.45,85.6,85.42,85.5,37761.0,85.0199,85.1691,84.9901,85.0696,37761.0
2025-01-13 15:50:00,85.49,86.21,85.49,86.1,254946.0,85.0597,85.7761,85.0597,85.6666,254946.0
2025-01-14 09:30:00,87.33,87.55,86.86,87.49,243200.0,86.8904,87.1093,86.4228,87.0496,243200.0
2025-01-14 09:40:00,87.49,87.63,86.88,87.18,229403.0,87.0496,87.1889,86.4427,86.7412,229403.0
2025-01-14 09:50:00,87.22,87.22,86.27,86.42,250361.0,86.781,86.781,85.8358,85.985,250361.0
2025-01-14 10:00:00,86.45,87.27,86.37,87.09,138811.0,86.0149,86.8307,85.9353,86.6516,138811.0
2025-01-14 10:10:00,87.08,87.46,87.01,87.22,173017.0,86.6417,87.0198,86.572,86.781,173017.0
2025-01-14 10:20:00,87.21,87.21,86.7,86.82,110289.0,86.771,86.771,86.2636,86.383,110289.0
2025-01-14 10:30:00,86.85,86.89,86.4,86.41,95346.0,86.4129,86.4527,85.9651,85.9751,95346.0
2025-01-14 10:40:00,86.39,87.0,86.35,86.6,77785.0,85.9552,86.5621,85.9154,86.1641,77785.0
2025-01-14 10:50:00,86.51,86.68,86.19,86.19,76065.0,86.0746,86.2437,85.7562,85.7562,76065.0
2025-01-14 11:00:00,86.24,86.24,85.49,85.92,165411.0,85.8059,85.8059,85.0597,85.4875,165411.0
2025-01-14 11:10:00,85.87,85.96,85.63,85.77,48367.0,85.4378,85.5273,85.199,85.3383,48367.0
2025-01-14 11:20:00,85.78,86.27,85.77,85.77,72872.0,85.3482,85.8358,85.3383,85.3383,72872.0
2025-01-14 11:30:00,85.77,86.01,85.48,85.62,36628.0,85.3383,85.5771,85.0498,85.189,36628.0
2025-01-14 11:40:00,85.7,85.71,85.1,85.2,95558.0,85.2686,85.2786,84.6717,84.7712,95558.0
2025-01-14 11:50:00,85.15,85.29,84.87,84.88,85602.0,84.7214,84.8607,84.4428,84.4528,85602.0
2025-01-14 12:00:00,84.85,85.25,84.77,85.14,81673.0,84.4229,84.8209,84.3433,84.7115,81673.0
2025-01-14 12:10:00,85.14,85.45,85.13,85.24,82112.0,84.7115,85.0199,84.7015,84.811,82112.0
2025-01-14 12:20:00,85.25,85.4,84.97,85.26,49475.0,84.8209,84.9702,84.5423,84.8309,49475.0
2025-01-14 12:30:00,85.25,85.26,84.7,85.11,61806.0,84.8209,84.8309,84.2737,84.6816,61806.0
2025-01-14 12:40:00,85.12,85.53,85.06,85.4,50586.0,84.6916,85.0995,84.6319,84.9702,50586.0
2025-01-14 12:50:00,85.44,85.65,85.3,85.52,38610.0,85.01,85.2189,84.8707,85.0895,38610.0
2025-01-14 13:00:00,85.49,85.86,85.46,85.76,50368.0,85.0597,85.4278,85.0299,85.3283,50368.0
2025-01-14 13:10:00,85.78,86.04,85.64,85.94,40998.0,85.3482,85.6069,85.2089,85.5074,40998.0
2025-01-14 13:20:00,85.9,86.39,85.9,86.3,57832.0,85.4676,85.9552,85.4676,85.8656,57832.0
2025-01-14 13:30:00,86.26,86.55,86.21,86.54,41830.0,85.8258,86.1144,85.7761,86.1044,41830.0
2025-01-14 13:40:00,86.53,86.91,86.51,86.89,48493.0,86.0945,86.4726,86.0746,86.4527,48493.0
2025-01-14 13:50:00,86.91,87.07,86.87,86.97,46702.0,86.4726,86.6317,86.4328,86.5323,46702.0
2025-01-14 14:00:00,86.95,87.01,86.72,86.86,48899.0,86.5124,86.572,86.2835,86.4228,48899.0
2025-01-14 14:10:00,86.87,87.07,86.67,86.99,47575.0,86.4328,86.6317,86.2338,86.5522,47575.0
2025-01-14 14:20:00,87.01,87.09,86.74,86.74,45444.0,86.572,86.6516,86.3034,86.3034,45444.0
2025-01-14 14:30:00,86.75,87.06,86.69,86.96,40005.0,86.3134,86.6218,86.2537,86.5223,40005.0
2025-01-14 14:40:00,86.89,86.97,86.64,86.68,42209.0,86.4527,86.5323,86.2039,86.2437,42209.0
2025-01-14 14:50:00,86.64,86.65,85.58,85.67,139631.0,86.2039,86.2139,85.1492,85.2388,139631.0
2025-01-14 15:00:00,85.66,85.78,84.92,85.22,167446.0,85.2288,85.3482,84.4926,84.7911,167446.0
2025-01-14 15:10:00,85.19,85.52,85.08,85.38,74208.0,84.7612,85.0895,84.6518,84.9503,74208.0
2025-01-14 15:20:00,85.4,85.67,85.25,85.63,72739.0,84.9702,85.2388,84.8209,85.199,72739.0
2025-01-14 15:30:00,85.65,85.77,85.25,85.26,72245.0,85.2189,85.3383,84.8209,84.8309,72245.0
2025-01-14 15:40:00,85.27,85.85,85.24,85.69,89146.0,84.8408,85.4179,84.811,85.2587,89146.0
2025-01-14 15:50:00,85.67,86.42,85.66,86.38,243873.0,85.2388,85.985,85.2288,85.9452,243873.0
2025-01-15 09:30:00,89.99,90.25,89.47,89.88,575204.0,89.5371,89.7957,89.0197,89.4276,575204.0
2025-01-15 09:40:00,89.92,90.77,89.92,90.76,217232.0,89.4674,90.3131,89.4674,90.3032,217232.0
2025-01-15 09:50:00,90.74,90.77,90.27,90.67,239217.0,90.2833,90.3131,89.8156,90.2136,239217.0
2025-01-15 10:00:00,90.71,90.91,90.52,90.76,158388.0,90.2534,90.4524,90.0644,90.3032,158388.0
2025-01-15 10:10:00,90.79,91.14,90.73,91.09,195485.0,90.333,90.6813,90.2733,90.6315,195485.0
2025-01-15 10:20:00,91.12,91.12,90.75,90.86,215939.0,90.6614,90.6614,90.2932,90.4027,215939.0
2025-01-15 10:30:00,90.86,90.96,90.42,90.6,182044.0,90.4027,90.5022,89.9649,90.144,182044.0
2025-01-15 10:40:00,90.56,90.77,90.35,90.41,80789.0,90.1042,90.3131,89.8952,89.9549,80789.0
2025-01-15 10:50:00,90.42,90.69,90.31,90.34,157996.0,89.9649,90.2335,89.8554,89.8853,157996.0
2025-01-15 11:00:00,90.35,90.71,90.27,90.44,113811.0,89.8952,90.2534,89.8156,89.9848,113811.0
2025-01-15 11:10:00,90.47,90.57,90.17,90.33,131275.0,90.0146,90.1141,89.7161,89.8753,131275.0
2025-01-15 11:20:00,90.32,90.62,90.17,90.3,91612.0,89.8654,90.1639,89.7161,89.8455,91612.0
2025-01-15 11:30:00,90.27,90.27,89.67,89.92,284916.0,89.8156,89.8156,89.2187,89.4674,284916.0
2025-01-15 11:40:00,89.97,90.0,89.73,89.84,50727.0,89.5172,89.547,89.2784,89.3878,50727.0
2025-01-15 11:50:00,89.77,89.89,89.6,89.84,96175.0,89.3182,89.4376,89.149,89.3878,96175.0
2025-01-15 12:00:00,89.83,90.27,89.8,90.18,85159.0,89.3779,89.8156,89.348,89.7261,85159.0
2025-01-15 12:10:00,90.22,90.44,90.14,90.14,75237.0,89.7659,89.9848,89.6863,89.6863,75237.0
2025-01-15 12:20:00,90.15,90.34,90.04,90.32,91636.0,89.6962,89.8853,89.5868,89.8654,91636.0
2025-01-15 12:30:00,90.32,90.64,90.32,90.6,50803.0,89.8654,90.1838,89.8654,90.144,50803.0
2025-01-15 12:40:00,90.62,90.69,90.57,90.65,61826.0,90.1639,90.2335,90.1141,90.1937,61826.0
2025-01-15 12:50:00,90.61,90.62,90.22,90.26,75599.0,90.1539,90.1639,89.7659,89.8057,75599.0
2025-01-15 13:00:00,90.31,90.64,90.31,90.46,38231.0,89.8554,90.1838,89.8554,90.0047,38231.0
2025-01-15 13:10:00,90.46,90.72,90.46,90.71,27283.0,90.0047,90.2634,90.0047,90.2534,27283.0
2025-01-15 13:20:00,90.73,90.82,90.67,90.82,69177.0,90.2733,90.3629,90.2136,90.3629,69177.0
2025-01-15 13:30:00,90.81,90.95,90.71,90.81,53029.0,90.3529,90.4922,90.2534,90.3529,53029.0
2025-01-15 13:40:00,90.81,90.95,90.75,90.88,29661.0,90.3529,90.4922,90.2932,90.4226,29661.0
2025-01-15 13:50:00,90.9,91.01,90.9,90.92,35939.0,90.4425,90.5519,90.4425,90.4624,35939.0
2025-01-15 14:00:00,90.98,91.07,90.93,90.99,43081.0,90.5221,90.6116,90.4723,90.532,43081.0
2025-01-15 14:10:00,90.99,91.09,90.97,91.01,103548.0,90.532,90.6315,90.5121,90.5519,103548.0
2025-01-15 14:20:00,91.03,91.22,90.92,91.19,131013.0,90.5718,90.7609,90.4624,90.731,131013.0
2025-01-15 14:30:00,91.2,91.45,91.19,91.42,93302.0,90.741,90.9897,90.731,90.9599,93302.0
2025-01-15 14:40:00,91.43,91.48,91.17,91.29,67200.0,90.9698,91.0196,90.7111,90.8305,67200.0
2025-01-15 14:50:00,91.27,91.38,91.19,91.33,34842.0,90.8106,90.9201,90.731,90.8703,34842.0
2025-01-15 15:00:00,91.34,91.41,91.3,91.36,57849.0,90.8803,90.9499,90.8405,90.9002,57849.0
2025-01-15 15:10:00,91.4,91.52,91.4,91.42,54934.0,90.94,91.0593,90.94,90.9599,54934.0
2025-01-15 15:20:00,91.44,91.58,91.4,91.45,62869.0,90.9798,91.119,90.94,90.9897,62869.0
2025-01-15 15:30:00,91.43,91.54,91.27,91.34,82822.0,90.9698,91.0792,90.8106,90.8803,82822.0
2025-01-15 15:40:00,91.34,91.46,91.19,91.32,59326.0,90.8803,90.9997,90.731,90.8604,59326.0
2025-01-15 15:50:00,91.26,91.29,91.01,91.05,281459.0,90.8007,90.8305,90.5519,90.5917,281459.0
2025-01-16 09:30:00,91.68,91.7,91.3,91.55,308888.0,91.2185,91.2384,90.8405,91.0892,308888.0
2025-01-16 09:40:00,91.61,91.72,90.78,90.9,119511.0,91.1489,91.2583,90.3231,90.4425,119511.0
2025-01-16 09:50:00,90.9,91.12,90.71,90.74,129546.0,90.4425,90.6614,90.2534,90.2833,129546.0
2025-01-16 10:00:00,90.72,91.18,90.36,91.1,212087.0,90.2634,90.7211,89.9052,90.6415,212087.0
2025-01-16 10:10:00,91.06,91.22,90.61,90.94,75216.0,90.6017,90.7609,90.1539,90.4823,75216.0
2025-01-16 10:20:00,90.94,91.09,90.68,90.8,63397.0,90.4823,90.6315,90.2236,90.343,63397.0
2025-01-16 10:30:00,90.8,91.17,90.59,91.09,73193.0,90.343,90.7111,90.134,90.6315,73193.0
2025-01-16 10:40:00,91.1,91.13,90.61,90.8,54340.0,90.6415,90.6713,90.1539,90.343,54340.0
2025-01-16 10:50:00,90.89,91.34,90.86,91.33,38677.0,90.4325,90.8803,90.4027,90.8703,38677.0
2025-01-16 11:00:00,91.32,91.76,91.29,91.69,86825.0,90.8604,91.2981,90.8305,91.2285,86825.0
2025-01-16 11:10:00,91.71,91.71,90.98,91.28,58811.0,91.2484,91.2484,90.5221,90.8206,58811.0
2025-01-16 11:20:00,91.27,91.36,90.93,91.31,61811.0,90.8106,90.9002,90.4723,90.8504,61811.0
2025-01-16 11:30:00,91.28,91.38,90.92,91.0,32909.0,90.8206,90.9201,90.4624,90.542,32909.0
2025-01-16 11:40:00,90.97,91.1,90.58,91.09,112833.0,90.5121,90.6415,90.1241,90.6315,112833.0
2025-01-16 11:50:00,91.12,91.37,90.95,91.37,34304.0,90.6614,90.9101,90.4922,90.9101,34304.0
2025-01-16 12:00:00,91.35,91.44,91.29,91.35,43700.0,90.8902,90.9798,90.8305,90.8902,43700.0
2025-01-16 12:10:00,91.38,91.46,91.09,91.19,36158.0,90.9201,90.9997,90.6315,90.731,36158.0
2025-01-16 12:20:00,91.26,91.51,91.03,91.5,69998.0,90.8007,91.0494,90.5718,91.0394,69998.0
2025-01-16 12:30:00,91.49,91.5,91.16,91.17,55699.0,91.0295,91.0394,90.7012,90.7111,55699.0
2025-01-16 12:40:00,91.19,91.31,91.15,91.18,49799.0,90.731,90.8504,90.6912,90.7211,49799.0
2025-01-16 12:50:00,91.21,91.25,91.07,91.13,24321.0,90.7509,90.7907,90.6116,90.6713,24321.0
2025-01-16 13:00:00,91.11,91.37,91.1,91.23,33457.0,90.6514,90.9101,90.6415,90.7708,33457.0
2025-01-16 13:10:00,91.21,91.35,91.01,91.06,30966.0,90.7509,90.8902,90.5519,90.6017,30966.0
2025-01-16 13:20:00,91.09,91.15,90.74,90.81,36170.0,90.6315,90.6912,90.2833,90.3529,36170.0
2025-01-16 13:30:00,90.8,90.86,90.48,90.62,137833.0,90.343,90.4027,90.0246,90.1639,137833.0
2025-01-16 13:40:00,90.64,90.7,90.19,90.42,50820.0,90.1838,90.2435,89.736,89.9649,50820.0
2025-01-16 13:50:00,90.41,90.6,90.29,90.39,68887.0,89.9549,90.144,89.8355,89.935,68887.0
2025-01-16 14:00:00,90.4,90.78,90.23,90.68,65439.0,89.945,90.3231,89.7758,90.2236,65439.0
2025-01-16 14:10:00,90.66,90.87,90.64,90.8,33329.0,90.2037,90.4126,90.1838,90.343,33329.0
2025-01-16 14:20:00,90.82,90.97,90.49,90.88,42240.0,90.3629,90.5121,90.0345,90.4226,42240.0
2025-01-16 14:30:00,90.9,91.05,90.77,91.03,30972.0,90.4425,90.5917,90.3131,90.5718,30972.0
2025-01-16 14:40:00,91.03,91.03,90.89,90.97,57139.0,90.5718,90.5718,90.4325,90.5121,57139.0
2025-01-16 14:50:00,90.95,91.18,90.78,91.11,76856.0,90.4922,90.7211,90.3231,90.6514,76856.0
2025-01-16 15:00:00,91.09,91.29,91.06,91.25,47973.0,90.6315,90.8305,90.6017,90.7907,47973.0
2025-01-16 15:10:00,91.23,91.24,90.82,90.88,44764.0,90.7708,90.7808,90.3629,90.4226,44764.0
2025-01-16 15:20:00,90.85,90.93,90.65,90.8,35188.0,90.3927,90.4723,90.1937,90.343,35188.0
2025-01-16 15:30:00,90.84,91.05,90.84,90.94,47220.0,90.3828,90.5917,90.3828,90.4823,47220.0
2025-01-16 15:40:00,90.94,91.19,90.93,91.04,75005.0,90.4823,90.731,90.4723,90.5818,75005.0
2025-01-16 15:50:00,91.0,91.22,90.43,90.53,135876.0,90.542,90.7609,89.9748,90.0743,135876.0
2025-01-17 09:30:00,92.83,92.97,92.4,92.47,362056.0,92.3628,92.5021,91.9349,92.0046,362056.0
2025-01-17 09:40:00,92.5,92.86,92.23,92.84,199430.0,92.0344,92.3926,91.7658,92.3727,199430.0
2025-01-17 09:50:00,92.84,92.98,92.42,92.57,139360.0,92.3727,92.512,91.9548,92.1041,139360.0
2025-01-17 10:00:00,92.59,93.11,92.54,92.75,261433.0,92.124,92.6413,92.0742,92.2832,261433.0
2025-01-17 10:10:00,92.7,93.02,92.7,92.96,97755.0,92.2334,92.5518,92.2334,92.4921,97755.0
2025-01-17 10:20:00,92.97,92.99,92.44,92.85,184044.0,92.5021,92.522,91.9747,92.3827,184044.0
2025-01-17 10:30:00,92.89,93.15,92.77,93.11,151260.0,92.4225,92.6811,92.3031,92.6413,151260.0
2025-01-17 10:40:00,93.11,93.2,93.01,93.17,99742.0,92.6413,92.7309,92.5418,92.701,99742.0
2025-01-17 10:50:00,93.17,93.41,93.12,93.35,94921.0,92.701,92.9398,92.6513,92.8801,94921.0
2025-01-17 11:00:00,93.38,93.48,93.21,93.34,53557.0,92.91,93.0095,92.7408,92.8702,53557.0
2025-01-17 11:10:00,93.4,93.51,93.31,93.41,44702.0,92.9299,93.0393,92.8403,92.9398,44702.0
2025-01-17 11:20:00,93.44,93.82,93.43,93.67,84101.0,92.9697,93.3478,92.9597,93.1985,84101.0
2025-01-17 11:30:00,93.7,93.76,93.37,93.63,71064.0,93.2284,93.2881,92.9,93.1587,71064.0
2025-01-17 11:40:00,93.62,93.69,93.47,93.57,53686.0,93.1488,93.2184,92.9995,93.099,53686.0
2025-01-17 11:50:00,93.63,93.63,93.39,93.46,17041.0,93.1587,93.1587,92.9199,92.9896,17041.0
2025-01-17 12:00:00,93.36,93.51,93.26,93.47,24731.0,92.8901,93.0393,92.7906,92.9995,24731.0
2025-01-17 12:10:00,93.5,93.66,93.44,93.65,48205.0,93.0294,93.1886,92.9697,93.1786,48205.0
2025-01-17 12:20:00,93.66,93.79,93.65,93.77,25541.0,93.1886,93.3179,93.1786,93.298,25541.0
2025-01-17 12:30:00,93.78,93.83,93.61,93.81,35695.0,93.308,93.3577,93.1388,93.3378,35695.0
2025-01-17 12:40:00,93.8,93.81,93.71,93.78,16184.0,93.3279,93.3378,93.2383,93.308,16184.0
2025-01-17 12:50:00,93.81,93.81,93.59,93.75,30798.0,93.3378,93.3378,93.1189,93.2781,30798.0
2025-01-17 13:00:00,93.73,93.81,93.58,93.78,46578.0,93.2582,93.3378,93.109,93.308,46578.0
2025-01-17 13:10:00,93.8,93.92,93.79,93.88,41049.0,93.3279,93.4473,93.3179,93.4075,41049.0
2025-01-17 13:20:00,93.87,93.94,93.79,93.8,46728.0,93.3975,93.4672,93.3179,93.3279,46728.0
2025-01-17 13:30:00,93.8,93.84,93.65,93.81,51812.0,93.3279,93.3677,93.1786,93.3378,51812.0
2025-01-17 13:40:00,93.8,93.8,93.57,93.58,21245.0,93.3279,93.3279,93.099,93.109,21245.0
2025-01-17 13:50:00,93.6,93.6,93.41,93.59,48024.0,93.1289,93.1289,92.9398,93.1189,48024.0
2025-01-17 14:00:00,93.58,93.65,93.39,93.5,25365.0,93.109,93.1786,92.9199,93.0294,25365.0
2025-01-17 14:10:00,93.47,93.6,93.36,93.37,23385.0,92.9995,93.1289,92.8901,92.9,23385.0
2025-01-17 14:20:00,93.41,93.66,93.41,93.55,14667.0,92.9398,93.1886,92.9398,93.0791,14667.0
2025-01-17 14:30:00,93.5,93.63,93.48,93.56,13041.0,93.0294,93.1587,93.0095,93.0891,13041.0
2025-01-17 14:40:00,93.55,93.59,93.48,93.52,14556.0,93.0791,93.1189,93.0095,93.0493,14556.0
2025-01-17 14:50:00,93.5,93.54,93.33,93.45,33070.0,93.0294,93.0692,92.8602,92.9796,33070.0
2025-01-17 15:00:00,93.32,93.4,93.12,93.39,53368.0,92.8503,92.9299,92.6513,92.9199,53368.0
2025-01-17 15:10:00,93.41,93.47,93.31,93.45,27460.0,92.9398,92.9995,92.8403,92.9796,27460.0
2025-01-17 15:20:00,93.45,93.53,93.34,93.39,27751.0,92.9796,93.0592,92.8702,92.9199,27751.0
2025-01-17 15:30:00,93.39,93.59,93.36,93.53,50810.0,92.9199,93.1189,92.8901,93.0592,50810.0
2025-01-17 15:40:00,93.52,93.54,93.38,93.43,37470.0,93.0493,93.0692,92.91,92.9597,37470.0
2025-01-17 15:50:00,93.43,93.57,93.02,93.13,256893.0,92.9597,93.099,92.5518,92.6612,256893.0
2025-01-21 09:30:00,94.57,94.75,94.26,94.29,1217084.0,94.094,94.2731,93.7856,93.8154,1217084.0
2025-01-21 09:40:00,94.3,94.93,94.06,94.64,426311.0,93.8254,94.4522,93.5866,94.1636,426311.0
2025-01-21 09:50:00,94.65,94.83,94.03,94.48,245062.0,94.1736,94.3527,93.5567,94.0045,245062.0
2025-01-21 10:00:00,94.42,94.49,94.05,94.34,165762.0,93.9448,94.0144,93.5766,93.8652,165762.0
2025-01-21 10:10:00,94.3,94.38,93.62,94.2,155930.0,93.8254,93.905,93.1488,93.7259,155930.0
2025-01-21 10:20:00,94.1,94.41,94.0,94.36,61218.0,93.6264,93.9348,93.5269,93.8851,61218.0
2025-01-21 10:30:00,94.35,94.48,94.11,94.35,52844.0,93.8751,94.0045,93.6363,93.8751,52844.0
2025-01-21 10:40:00,94.34,94.51,94.13,94.22,55851.0,93.8652,94.0343,93.6562,93.7458,55851.0
2025-01-21 10:50:00,94.24,94.5,93.98,94.42,44260.0,93.7657,94.0243,93.507,93.9448,44260.0
2025-01-21 11:00:00,94.37,94.63,94.16,94.58,78324.0,93.895,94.1537,93.6861,94.1039,78324.0
2025-01-21 11:10:00,94.56,94.63,94.45,94.57,41645.0,94.084,94.1537,93.9746,94.094,41645.0
2025-01-21 11:20:00,94.53,94.66,94.5,94.56,37197.0,94.0542,94.1835,94.0243,94.084,37197.0
2025-01-21 11:30:00,94.59,94.73,94.43,94.45,30280.0,94.1139,94.2532,93.9547,93.9746,30280.0
2025-01-21 11:40:00,94.47,94.61,94.36,94.61,25753.0,93.9945,94.1338,93.8851,94.1338,25753.0
2025-01-21 11:50:00,94.56,94.91,94.55,94.87,90708.0,94.084,94.4323,94.0741,94.3925,90708.0
2025-01-21 12:00:00,94.85,94.9,94.73,94.89,33073.0,94.3726,94.4223,94.2532,94.4124,33073.0
2025-01-21 12:10:00,94.9,94.94,94.66,94.73,31031.0,94.4223,94.4621,94.1835,94.2532,31031.0
2025-01-21 12:20:00,94.76,95.07,94.68,94.98,72572.0,94.283,94.5915,94.2034,94.5019,72572.0
2025-01-21 12:30:00,94.98,95.17,94.98,95.08,48413.0,94.5019,94.691,94.5019,94.6014,48413.0
2025-01-21 12:40:00,95.1,95.24,95.09,95.19,39230.0,94.6213,94.7606,94.6114,94.7109,39230.0
2025-01-21 12:50:00,95.2,95.4,95.2,95.38,63608.0,94.7208,94.9198,94.7208,94.8999,63608.0
2025-01-21 13:00:00,95.37,95.39,95.21,95.36,42632.0,94.89,94.9099,94.7308,94.88,42632.0
2025-01-21 13:10:00,95.38,95.59,95.32,95.48,54055.0,94.8999,95.1089,94.8402,94.9994,54055.0
2025-01-21 13:20:00,95.47,95.52,95.39,95.42,47855.0,94.9895,95.0392,94.9099,94.9397,47855.0
2025-01-21 13:30:00,95.46,95.53,95.4,95.43,44857.0,94.9795,95.0492,94.9198,94.9497,44857.0
2025-01-21 13:40:00,95.48,95.48,95.27,95.29,35302.0,94.9994,94.9994,94.7905,94.8104,35302.0
2025-01-21 13:50:00,95.31,95.49,95.31,95.46,41523.0,94.8303,95.0094,94.8303,94.9795,41523.0
2025-01-21 14:00:00,95.44,95.52,95.38,95.47,40444.0,94.9596,95.0392,94.8999,94.9895,40444.0
2025-01-21 14:10:00,95.51,95.55,95.21,95.24,39978.0,95.0293,95.0691,94.7308,94.7606,39978.0
2025-01-21 14:20:00,95.26,95.41,95.12,95.36,37833.0,94.7805,94.9298,94.6412,94.88,37833.0
2025-01-21 14:30:00,95.34,95.34,95.04,95.12,32868.0,94.8601,94.8601,94.5616,94.6412,32868.0
2025-01-21 14:40:00,95.19,95.26,95.05,95.12,24394.0,94.7109,94.7805,94.5716,94.6412,24394.0
2025-01-21 14:50:00,95.1,95.25,95.02,95.24,27798.0,94.6213,94.7706,94.5417,94.7606,27798.0
2025-01-21 15:00:00,95.22,95.28,95.16,95.25,31765.0,94.7407,94.8004,94.681,94.7706,31765.0
2025-01-21 15:10:00,95.28,95.37,95.24,95.35,41365.0,94.8004,94.89,94.7606,94.8701,41365.0
2025-01-21 15:20:00,95.35,95.52,95.31,95.52,76241.0,94.8701,95.0392,94.8303,95.0392,76241.0
2025-01-21 15:30:00,95.51,95.54,95.24,95.46,76947.0,95.0293,95.0591,94.7606,94.9795,76947.0
2025-01-21 15:40:00,95.46,95.47,95.35,95.42,64346.0,94.9795,94.9895,94.8701,94.9397,64346.0
2025-01-21 15:50:00,95.42,95.62,95.37,95.61,266108.0,94.9397,95.1387,94.89,95.1288,266108.0
2025-01-22 09:30:00,97.0,97.05,96.77,96.88,365196.0,96.5118,96.5615,96.2829,96.3924,365196.0
2025-01-22 09:40:00,96.86,97.04,96.78,97.02,130193.0,96.3725,96.5516,96.2929,96.5317,130193.0
2025-01-22 09:50:00,97.02,97.3,96.94,97.27,155345.0,96.5317,96.8103,96.4521,96.7804,155345.0
2025-01-22 10:00:00,97.29,97.39,97.04,97.34,173214.0,96.8003,96.8998,96.5516,96.8501,173214.0
2025-01-22 10:10:00,97.34,97.53,97.31,97.49,78274.0,96.8501,97.0391,96.8202,96.9993,78274.0
2025-01-22 10:20:00,97.47,97.49,97.31,97.37,42729.0,96.9794,96.9993,96.8202,96.8799,42729.0
2025-01-22 10:30:00,97.31,97.54,97.3,97.47,86025.0,96.8202,97.049,96.8103,96.9794,86025.0
2025-01-22 10:40:00,97.46,97.5,97.39,97.45,54560.0,96.9695,97.0092,96.8998,96.9595,54560.0
2025-01-22 10:50:00,97.42,97.44,97.25,97.29,69646.0,96.9297,96.9496,96.7605,96.8003,69646.0
2025-01-22 11:00:00,97.3,97.4,97.2,97.37,43520.0,96.8103,96.9098,96.7108,96.8799,43520.0
2025-01-22 11:10:00,97.29,97.4,97.16,97.39,80010.0,96.8003,96.9098,96.671,96.8998,80010.0
2025-01-22 11:20:00,97.38,97.61,97.32,97.61,49272.0,96.8899,97.1187,96.8302,97.1187,49272.0
2025-01-22 11:30:00,97.61,97.8,97.59,97.79,72401.0,97.1187,97.3077,97.0988,97.2978,72401.0
2025-01-22 11:40:00,97.8,97.84,97.65,97.74,34605.0,97.3077,97.3475,97.1585,97.248,34605.0
2025-01-22 11:50:00,97.71,97.88,97.71,97.82,37588.0,97.2182,97.3873,97.2182,97.3276,37588.0
2025-01-22 12:00:00,97.82,97.87,97.79,97.87,24224.0,97.3276,97.3774,97.2978,97.3774,24224.0
2025-01-22 12:10:00,97.85,97.89,97.65,97.8,38668.0,97.3575,97.3973,97.1585,97.3077,38668.0
2025-01-22 12:20:00,97.8,97.82,97.73,97.77,21883.0,97.3077,97.3276,97.2381,97.2779,21883.0
2025-01-22 12:30:00,97.78,97.83,97.73,97.78,29980.0,97.2878,97.3376,97.2381,97.2878,29980.0
2025-01-22 12:40:00,97.79,97.79,97.68,97.75,21717.0,97.2978,97.2978,97.1883,97.258,21717.0
2025-01-22 12:50:00,97.75,97.77,97.66,97.67,16833.0,97.258,97.2779,97.1684,97.1784,16833.0
2025-01-22 13:00:00,97.65,97.7,97.58,97.69,55620.0,97.1585,97.2082,97.0888,97.1983,55620.0
2025-01-22 13:10:00,97.68,97.7,97.53,97.55,43406.0,97.1883,97.2082,97.0391,97.059,43406.0
2025-01-22 13:20:00,97.54,97.69,97.48,97.54,38972.0,97.049,97.1983,96.9894,97.049,38972.0
2025-01-22 13:30:00,97.56,97.6,97.53,97.59,22547.0,97.0689,97.1087,97.0391,97.0988,22547.0
2025-01-22 13:40:00,97.57,97.78,97.56,97.77,42785.0,97.0789,97.2878,97.0689,97.2779,42785.0
2025-01-22 13:50:00,97.77,97.8,97.52,97.52,20839.0,97.2779,97.3077,97.0291,97.0291,20839.0
2025-01-22 14:00:00,97.5,97.59,97.43,97.47,46174.0,97.0092,97.0988,96.9396,96.9794,46174.0
2025-01-22 14:10:00,97.48,97.56,97.45,97.54,21324.0,96.9894,97.0689,96.9595,97.049,21324.0
2025-01-22 14:20:00,97.53,97.66,97.46,97.46,44460.0,97.0391,97.1684,96.9695,96.9695,44460.0
2025-01-22 14:30:00,97.48,97.62,97.39,97.62,44033.0,96.9894,97.1286,96.8998,97.1286,44033.0
2025-01-22 14:40:00,97.59,97.7,97.53,97.7,22923.0,97.0988,97.2082,97.0391,97.2082,22923.0
2025-01-22 14:50:00,97.7,97.8,97.7,97.79,36204.0,97.2082,97.3077,97.2082,97.2978,36204.0
2025-01-22 15:00:00,97.78,97.8,97.69,97.74,56152.0,97.2878,97.3077,97.1983,97.248,56152.0
2025-01-22 15:10:00,97.74,97.75,97.62,97.66,58799.0,97.248,97.258,97.1286,97.1684,58799.0
2025-01-22 15:20:00,97.66,97.69,97.55,97.56,52847.0,97.1684,97.1983,97.059,97.0689,52847.0
2025-01-22 15:30:00,97.55,97.67,97.44,97.46,87497.0,97.059,97.1784,96.9496,96.9695,87497.0
2025-01-22 15:40:00,97.47,97.52,97.38,97.4,76687.0,96.9794,97.0291,96.8899,96.9098,76687.0
2025-01-22 15:50:00,97.38,97.44,97.14,97.18,215751.0,96.8899,96.9496,96.6511,96.6909,215751.0
2025-01-23 09:30:00,96.89,97.07,96.76,97.06,207298.0,96.4023,96.5814,96.273,96.5715,207298.0
2025-01-23 09:40:00,97.04,97.12,96.95,97.09,79380.0,96.5516,96.6312,96.462,96.6013,79380.0
2025-01-23 09:50:00,97.1,97.14,96.98,97.11,59545.0,96.6113,96.6511,96.4919,96.6212,59545.0
2025-01-23 10:00:00,97.09,97.11,96.83,96.94,67105.0,96.6013,96.6212,96.3426,96.4521,67105.0
2025-01-23 10:10:00,96.93,97.06,96.91,96.98,60456.0,96.4421,96.5715,96.4222,96.4919,60456.0
2025-01-23 10:20:00,96.99,97.06,96.85,96.86,46716.0,96.5018,96.5715,96.3625,96.3725,46716.0
2025-01-23 10:30:00,96.86,97.18,96.84,97.12,55553.0,96.3725,96.6909,96.3526,96.6312,55553.0
2025-01-23 10:40:00,97.13,97.38,97.09,97.36,50931.0,96.6411,96.8899,96.6013,96.87,50931.0
2025-01-23 10:50:00,97.34,97.43,97.32,97.42,30646.0,96.8501,96.9396,96.8302,96.9297,30646.0
2025-01-23 11:00:00,97.43,97.63,97.39,97.43,48756.0,96.9396,97.1386,96.8998,96.9396,48756.0
2025-01-23 11:10:00,97.45,97.62,97.19,97.54,149018.0,96.9595,97.1286,96.7008,97.049,149018.0
2025-01-23 11:20:00,97.57,97.74,97.51,97.68,73801.0,97.0789,97.248,97.0192,97.1883,73801.0
2025-01-23 11:30:00,97.71,97.77,97.53,97.63,51351.0,97.2182,97.2779,97.0391,97.1386,51351.0
2025-01-23 11:40:00,97.62,97.89,97.6,97.8,86827.0,97.1286,97.3973,97.1087,97.3077,86827.0
2025-01-23 11:50:00,97.8,97.8,97.55,97.61,38397.0,97.3077,97.3077,97.059,97.1187,38397.0
2025-01-23 12:00:00,97.58,97.6,97.44,97.55,40284.0,97.0888,97.1087,96.9496,97.059,40284.0
2025-01-23 12:10:00,97.58,97.68,97.57,97.66,16464.0,97.0888,97.1883,97.0789,97.1684,16464.0
2025-01-23 12:20:00,97.64,97.64,97.55,97.58,14365.0,97.1485,97.1485,97.059,97.0888,14365.0
2025-01-23 12:30:00,97.57,97.59,97.45,97.52,15435.0,97.0789,97.0988,96.9595,97.0291,15435.0
2025-01-23 12:40:00,97.46,97.69,97.45,97.66,23168.0,96.9695,97.1983,96.9595,97.1684,23168.0
2025-01-23 12:50:00,97.68,97.81,97.67,97.81,49041.0,97.1883,97.3177,97.1784,97.3177,49041.0
2025-01-23 13:00:00,97.82,97.85,97.77,97.83,18870.0,97.3276,97.3575,97.2779,97.3376,18870.0
2025-01-23 13:10:00,97.87,98.04,97.86,98.02,144506.0,97.3774,97.5465,97.3674,97.5266,144506.0
2025-01-23 13:20:00,98.03,98.11,97.93,97.96,121825.0,97.5366,97.6162,97.4371,97.4669,121825.0
2025-01-23 13:30:00,97.97,98.08,97.97,98.02,15761.0,97.4769,97.5863,97.4769,97.5266,15761.0
2025-01-23 13:40:00,98.01,98.02,97.86,97.89,43412.0,97.5167,97.5266,97.3674,97.3973,43412.0
2025-01-23 13:50:00,97.87,97.94,97.82,97.84,25992.0,97.3774,97.447,97.3276,97.3475,25992.0
2025-01-23 14:00:00,97.83,97.87,97.66,97.71,31919.0,97.3376,97.3774,97.1684,97.2182,31919.0
2025-01-23 14:10:00,97.72,97.73,97.64,97.66,27678.0,97.2281,97.2381,97.1485,97.1684,27678.0
2025-01-23 14:20:00,97.66,97.86,97.64,97.8,39813.0,97.1684,97.3674,97.1485,97.3077,39813.0
2025-01-23 14:30:00,97.82,97.95,97.82,97.84,25108.0,97.3276,97.457,97.3276,97.3475,25108.0
2025-01-23 14:40:00,97.85,97.92,97.81,97.83,28784.0,97.3575,97.4271,97.3177,97.3376,28784.0
2025-01-23 14:50:00,97.83,97.96,97.82,97.87,28244.0,97.3376,97.4669,97.3276,97.3774,28244.0
2025-01-23 15:00:00,97.86,97.95,97.78,97.89,22636.0,97.3674,97.457,97.2878,97.3973,22636.0
2025-01-23 15:10:00,97.9,98.05,97.86,97.98,28420.0,97.4072,97.5565,97.3674,97.4868,28420.0
2025-01-23 15:20:00,98.0,98.09,97.92,98.0,44154.0,97.5067,97.5963,97.4271,97.5067,44154.0
2025-01-23 15:30:00,98.0,98.0,97.85,97.89,59613.0,97.5067,97.5067,97.3575,97.3973,59613.0
2025-01-23 15:40:00,97.87,98.04,97.81,98.0,76159.0,97.3774,97.5465,97.3177,97.5067,76159.0
2025-01-23 15:50:00,98.0,98.78,97.98,98.78,372863.0,97.5067,98.2828,97.4868,98.2828,372863.0
2025-01-24 09:30:00,98.76,98.93,98.67,98.93,207028.0,98.2629,98.4321,98.1734,98.4321,207028.0
2025-01-24 09:40:00,98.92,99.22,98.88,99.05,183789.0,98.4221,98.7206,98.3823,98.5514,183789.0
2025-01-24 09:50:00,99.05,99.1,98.84,98.98,71808.0,98.5514,98.6012,98.3425,98.4818,71808.0
2025-01-24 10:00:00,99.02,99.09,98.64,98.72,111350.0,98.5216,98.5912,98.1435,98.2231,111350.0
2025-01-24 10:10:00,98.77,98.79,98.55,98.7,79045.0,98.2729,98.2928,98.054,98.2032,79045.0
2025-01-24 10:20:00,98.71,98.71,98.47,98.51,66233.0,98.2132,98.2132,97.9744,98.0142,66233.0
2025-01-24 10:30:00,98.52,98.66,98.38,98.42,66495.0,98.0241,98.1634,97.8848,97.9246,66495.0
2025-01-24 10:40:00,98.42,98.63,98.42,98.62,27039.0,97.9246,98.1336,97.9246,98.1236,27039.0
2025-01-24 10:50:00,98.62,98.65,98.44,98.44,46077.0,98.1236,98.1535,97.9445,97.9445,46077.0
2025-01-24 11:00:00,98.43,98.66,98.39,98.65,50156.0,97.9346,98.1634,97.8948,98.1535,50156.0
2025-01-24 11:10:00,98.65,98.7,98.56,98.63,55695.0,98.1535,98.2032,98.0639,98.1336,55695.0
2025-01-24 11:20:00,98.63,98.78,98.63,98.77,118814.0,98.1336,98.2828,98.1336,98.2729,118814.0
2025-01-24 11:30:00,98.77,98.87,98.73,98.83,47867.0,98.2729,98.3724,98.2331,98.3326,47867.0
2025-01-24 11:40:00,98.87,98.94,98.87,98.93,82782.0,98.3724,98.442,98.3724,98.4321,82782.0
2025-01-24 11:50:00,98.94,99.0,98.56,98.62,67687.0,98.442,98.5017,98.0639,98.1236,67687.0
2025-01-24 12:00:00,98.58,98.75,98.48,98.7,29521.0,98.0838,98.253,97.9843,98.2032,29521.0
2025-01-24 12:10:00,98.67,98.68,98.54,98.65,26721.0,98.1734,98.1833,98.044,98.1535,26721.0
2025-01-24 12:20:00,98.67,98.86,98.51,98.56,40586.0,98.1734,98.3624,98.0142,98.0639,40586.0
2025-01-24 12:30:00,98.58,98.65,98.54,98.54,13832.0,98.0838,98.1535,98.044,98.044,13832.0
2025-01-24 12:40:00,98.55,98.59,98.5,98.52,18903.0,98.054,98.0938,98.0042,98.0241,18903.0
2025-01-24 12:50:00,98.53,98.54,98.14,98.21,104384.0,98.0341,98.044,97.646,97.7157,104384.0
2025-01-24 13:00:00,98.15,98.29,98.12,98.12,80768.0,97.656,97.7953,97.6261,97.6261,80768.0
2025-01-24 13:10:00,98.1,98.2,97.91,98.13,73677.0,97.6062,97.7057,97.4172,97.6361,73677.0
2025-01-24 13:20:00,98.12,98.19,98.05,98.08,36933.0,97.6261,97.6958,97.5565,97.5863,36933.0
2025-01-24 13:30:00,98.09,98.22,97.95,98.06,45529.0,97.5963,97.7256,97.457,97.5664,45529.0
2025-01-24 13:40:00,98.05,98.05,97.84,97.95,43628.0,97.5565,97.5565,97.3475,97.457,43628.0
2025-01-24 13:50:00,97.9,97.97,97.48,97.65,78122.0,97.4072,97.4769,96.9894,97.1585,78122.0
2025-01-24 14:00:00,97.58,97.79,97.39,97.41,76321.0,97.0888,97.2978,96.8998,96.9197,76321.0
2025-01-24 14:10:00,97.46,97.6,97.35,97.41,49493.0,96.9695,97.1087,96.86,96.9197,49493.0
2025-01-24 14:20:00,97.41,97.76,97.41,97.58,40898.0,96.9197,97.2679,96.9197,97.0888,40898.0
2025-01-24 14:30:00,97.62,97.68,97.54,97.61,22518.0,97.1286,97.1883,97.049,97.1187,22518.0
2025-01-24 14:40:00,97.63,97.72,97.58,97.65,20371.0,97.1386,97.2281,97.0888,97.1585,20371.0
2025-01-24 14:50:00,97.7,97.82,97.55,97.56,49043.0,97.2082,97.3276,97.059,97.0689,49043.0
2025-01-24 15:00:00,97.56,97.78,97.52,97.58,67746.0,97.0689,97.2878,97.0291,97.0888,67746.0
2025-01-24 15:10:00,97.57,97.7,97.5,97.51,38855.0,97.0789,97.2082,97.0092,97.0192,38855.0
2025-01-24 15:20:00,97.52,97.59,97.37,97.39,21744.0,97.0291,97.0988,96.8799,96.8998,21744.0
2025-01-24 15:30:00,97.45,97.57,97.4,97.4,25882.0,96.9595,97.0789,96.9098,96.9098,25882.0
2025-01-24 15:40:00,97.38,97.5,97.29,97.41,52967.0,96.8899,97.0092,96.8003,96.9197,52967.0
2025-01-24 15:50:00,97.43,97.93,97.43,97.82,175930.0,96.9396,97.4371,96.9396,97.3276,175930.0
2025-01-27 09:30:00,91.46,93.22,91.36,93.16,805138.0,90.9997,92.7508,90.9002,92.6911,805138.0
2025-01-27 09:40:00,93.15,93.15,92.64,93.01,315110.0,92.6811,92.6811,92.1737,92.5418,315110.0
2025-01-27 09:50:00,93.0,93.33,92.82,93.33,181495.0,92.5319,92.8602,92.3528,92.8602,181495.0
2025-01-27 10:00:00,93.28,93.34,92.71,92.88,188664.0,92.8105,92.8702,92.2434,92.4125,188664.0
2025-01-27 10:10:00,92.8,93.08,92.38,92.43,115818.0,92.3329,92.6115,91.915,91.9648,115818.0
2025-01-27 10:20:00,92.53,93.58,92.5,93.49,142229.0,92.0643,93.109,92.0344,93.0194,142229.0
2025-01-27 10:30:00,93.46,93.76,93.36,93.62,140850.0,92.9896,93.2881,92.8901,93.1488,140850.0
2025-01-27 10:40:00,93.63,93.82,93.26,93.31,114022.0,93.1587,93.3478,92.7906,92.8403,114022.0
2025-01-27 10:50:00,93.39,93.63,93.03,93.05,90137.0,92.9199,93.1587,92.5617,92.5816,90137.0
2025-01-27 11:00:00,93.05,93.11,92.55,92.58,105065.0,92.5816,92.6413,92.0842,92.114,105065.0
2025-01-27 11:10:00,92.66,92.97,92.6,92.84,75618.0,92.1936,92.5021,92.1339,92.3727,75618.0
2025-01-27 11:20:00,92.73,92.78,92.18,92.28,94490.0,92.2633,92.313,91.716,91.8155,94490.0
2025-01-27 11:30:00,92.27,92.57,92.18,92.2,86918.0,91.8056,92.1041,91.716,91.7359,86918.0
2025-01-27 11:40:00,92.21,92.88,92.15,92.68,96352.0,91.7459,92.4125,91.6862,92.2135,96352.0
2025-01-27 11:50:00,92.65,92.76,92.2,92.43,65305.0,92.1837,92.2931,91.7359,91.9648,65305.0
2025-01-27 12:00:00,92.48,92.9,92.28,92.42,99114.0,92.0145,92.4324,91.8155,91.9548,99114.0
2025-01-27 12:10:00,92.44,92.77,92.39,92.42,32932.0,91.9747,92.3031,91.925,91.9548,32932.0
2025-01-27 12:20:00,92.43,93.03,92.24,92.84,99125.0,91.9648,92.5617,91.7757,92.3727,99125.0
2025-01-27 12:30:00,92.84,93.1,92.74,92.84,50107.0,92.3727,92.6314,92.2732,92.3727,50107.0
2025-01-27 12:40:00,92.91,92.92,92.45,92.45,27656.0,92.4424,92.4523,91.9847,91.9847,27656.0
2025-01-27 12:50:00,92.45,92.45,92.11,92.15,95398.0,91.9847,91.9847,91.6464,91.6862,95398.0
2025-01-27 13:00:00,92.14,92.4,92.11,92.23,53930.0,91.6762,91.9349,91.6464,91.7658,53930.0
2025-01-27 13:10:00,92.22,92.35,92.1,92.2,70942.0,91.7558,91.8852,91.6364,91.7359,70942.0
2025-01-27 13:20:00,92.25,92.32,92.06,92.08,51938.0,91.7857,91.8553,91.5966,91.6165,51938.0
2025-01-27 13:30:00,92.12,92.72,92.1,92.29,61018.0,91.6563,92.2533,91.6364,91.8255,61018.0
2025-01-27 13:40:00,92.32,92.69,92.32,92.44,49521.0,91.8553,92.2235,91.8553,91.9747,49521.0
2025-01-27 13:50:00,92.4,92.6,92.23,92.34,32575.0,91.9349,92.1339,91.7658,91.8752,32575.0
2025-01-27 14:00:00,92.41,92.69,92.35,92.45,33209.0,91.9449,92.2235,91.8852,91.9847,33209.0
2025-01-27 14:10:00,92.47,92.96,92.45,92.94,51738.0,92.0046,92.4921,91.9847,92.4722,51738.0
2025-01-27 14:20:00,92.92,93.54,92.83,93.45,112169.0,92.4523,93.0692,92.3628,92.9796,112169.0
2025-01-27 14:30:00,93.47,93.48,92.95,93.22,118655.0,92.9995,93.0095,92.4822,92.7508,118655.0
2025-01-27 14:40:00,93.22,93.22,92.38,92.39,71548.0,92.7508,92.7508,91.915,91.925,71548.0
2025-01-27 14:50:00,92.37,92.7,92.18,92.5,57509.0,91.9051,92.2334,91.716,92.0344,57509.0
2025-01-27 15:00:00,92.51,92.74,92.21,92.63,77387.0,92.0444,92.2732,91.7459,92.1638,77387.0
2025-01-27 15:10:00,92.64,92.81,92.41,92.7,36282.0,92.1737,92.3429,91.9449,92.2334,36282.0
2025-01-27 15:20:00,92.73,93.07,92.69,92.74,134850.0,92.2633,92.6015,92.2235,92.2732,134850.0
2025-01-27 15:30:00,92.78,92.98,92.62,92.89,62951.0,92.313,92.512,92.1538,92.4225,62951.0
2025-01-27 15:40:00,92.91,93.27,92.8,93.08,98719.0,92.4424,92.8005,92.3329,92.6115,98719.0
2025-01-27 15:50:00,93.05,93.78,92.73,93.69,355726.0,92.5816,93.308,92.2633,93.2184,355726.0
2025-01-28 09:30:00,94.22,94.29,93.36,93.48,270522.0,93.7458,93.8154,92.8901,93.0095,270522.0
2025-01-28 09:40:00,93.52,93.6,92.65,92.92,394481.0,93.0493,93.1289,92.1837,92.4523,394481.0
2025-01-28 09:50:00,92.91,93.45,92.78,93.4,111922.0,92.4424,92.9796,92.313,92.9299,111922.0
2025-01-28 10:00:00,93.39,94.23,93.39,93.92,217206.0,92.9199,93.7557,92.9199,93.4473,217206.0
2025-01-28 10:10:00,93.92,94.42,93.92,94.42,87159.0,93.4473,93.9448,93.4473,93.9448,87159.0
2025-01-28 10:20:00,94.41,95.23,94.33,95.09,252409.0,93.9348,94.7507,93.8552,94.6114,252409.0
2025-01-28 10:30:00,95.09,95.12,94.75,95.08,129088.0,94.6114,94.6412,94.2731,94.6014,129088.0
2025-01-28 10:40:00,95.02,95.19,94.76,95.15,67954.0,94.5417,94.7109,94.283,94.6711,67954.0
2025-01-28 10:50:00,95.16,95.36,95.06,95.36,73532.0,94.681,94.88,94.5815,94.88,73532.0
2025-01-28 11:00:00,95.37,95.56,95.13,95.44,51538.0,94.89,95.079,94.6512,94.9596,51538.0
2025-01-28 11:10:00,95.45,95.6,95.17,95.17,69251.0,94.9696,95.1188,94.691,94.691,69251.0
2025-01-28 11:20:00,95.15,95.22,94.41,94.59,109234.0,94.6711,94.7407,93.9348,94.1139,109234.0
2025-01-28 11:30:00,94.56,94.82,94.43,94.82,86219.0,94.084,94.3427,93.9547,94.3427,86219.0
2025-01-28 11:40:00,94.81,94.93,94.38,94.93,106625.0,94.3328,94.4522,93.905,94.4522,106625.0
2025-01-28 11:50:00,94.89,95.12,94.46,95.11,52200.0,94.4124,94.6412,93.9846,94.6313,52200.0
2025-01-28 12:00:00,95.11,95.56,95.1,95.55,59333.0,94.6313,95.079,94.6213,95.0691,59333.0
2025-01-28 12:10:00,95.54,95.74,95.5,95.67,82109.0,95.0591,95.2581,95.0193,95.1885,82109.0
2025-01-28 12:20:00,95.68,95.76,95.6,95.67,75589.0,95.1984,95.278,95.1188,95.1885,75589.0
2025-01-28 12:30:00,95.67,95.74,95.57,95.66,32549.0,95.1885,95.2581,95.089,95.1785,32549.0
2025-01-28 12:40:00,95.65,95.66,95.47,95.56,34670.0,95.1686,95.1785,94.9895,95.079,34670.0
2025-01-28 12:50:00,95.56,95.85,95.56,95.74,30422.0,95.079,95.3676,95.079,95.2581,30422.0
2025-01-28 13:00:00,95.76,96.03,95.69,95.94,105722.0,95.278,95.5466,95.2084,95.4571,105722.0
2025-01-28 13:10:00,95.92,96.17,95.92,96.16,71033.0,95.4372,95.6859,95.4372,95.676,71033.0
2025-01-28 13:20:00,96.16,96.16,95.82,95.89,48347.0,95.676,95.676,95.3377,95.4074,48347.0
2025-01-28 13:30:00,95.91,96.01,95.78,95.79,22765.0,95.4273,95.5267,95.2979,95.3079,22765.0
2025-01-28 13:40:00,95.7,95.79,95.59,95.78,45796.0,95.2183,95.3079,95.1089,95.2979,45796.0
2025-01-28 13:50:00,95.8,95.86,95.65,95.73,24166.0,95.3178,95.3775,95.1686,95.2482,24166.0
2025-01-28 14:00:00,95.67,95.74,95.5,95.6,30981.0,95.1885,95.2581,95.0193,95.1188,30981.0
2025-01-28 14:10:00,95.5,95.75,95.45,95.71,23717.0,95.0193,95.2681,94.9696,95.2283,23717.0
2025-01-28 14:20:00,95.71,95.87,95.71,95.87,22422.0,95.2283,95.3875,95.2283,95.3875,22422.0
2025-01-28 14:30:00,95.83,96.06,95.83,96.06,26052.0,95.3477,95.5765,95.3477,95.5765,26052.0
2025-01-28 14:40:00,96.06,96.33,96.06,96.28,70504.0,95.5765,95.8451,95.5765,95.7954,70504.0
2025-01-28 14:50:00,96.28,96.39,96.23,96.34,54848.0,95.7954,95.9048,95.7456,95.8551,54848.0
2025-01-28 15:00:00,96.34,96.34,96.12,96.19,68394.0,95.8551,95.8551,95.6362,95.7058,68394.0
2025-01-28 15:10:00,96.19,96.4,96.15,96.37,20084.0,95.7058,95.9148,95.666,95.8849,20084.0
2025-01-28 15:20:00,96.4,96.45,96.26,96.3,46822.0,95.9148,95.9645,95.7755,95.8153,46822.0
2025-01-28 15:30:00,96.3,96.38,96.16,96.19,36591.0,95.8153,95.8949,95.676,95.7058,36591.0
2025-01-28 15:40:00,96.21,96.37,96.07,96.12,82828.0,95.7257,95.8849,95.5864,95.6362,82828.0
2025-01-28 15:50:00,96.12,96.33,95.98,96.02,438099.0,95.6362,95.8451,95.4969,95.5367,438099.0
2025-01-29 09:30:00,95.63,95.76,95.24,95.46,208184.0,95.1487,95.278,94.7606,94.9795,208184.0
2025-01-29 09:40:00,95.45,95.55,95.01,95.19,206204.0,94.9696,95.0691,94.5318,94.7109,206204.0
2025-01-29 09:50:00,95.17,95.56,95.15,95.42,127975.0,94.691,95.079,94.6711,94.9397,127975.0
2025-01-29 10:00:00,95.47,95.83,95.39,95.77,79989.0,94.9895,95.3477,94.9099,95.288,79989.0
2025-01-29 10:10:00,95.74,95.77,95.21,95.48,81743.0,95.2581,95.288,94.7308,94.9994,81743.0
2025-01-29 10:20:00,95.5,95.69,95.18,95.26,86674.0,95.0193,95.2084,94.7009,94.7805,86674.0
2025-01-29 10:30:00,95.28,95.43,95.2,95.38,33137.0,94.8004,94.9497,94.7208,94.8999,33137.0
2025-01-29 10:40:00,95.37,95.53,95.05,95.25,86683.0,94.89,95.0492,94.5716,94.7706,86683.0
2025-01-29 10:50:00,95.25,95.39,95.13,95.18,53973.0,94.7706,94.9099,94.6512,94.7009,53973.0
2025-01-29 11:00:00,95.22,95.35,94.97,95.1,64983.0,94.7407,94.8701,94.492,94.6213,64983.0
2025-01-29 11:10:00,95.12,95.19,94.92,95.03,89500.0,94.6412,94.7109,94.4422,94.5517,89500.0
2025-01-29 11:20:00,95.11,95.16,94.95,95.02,69856.0,94.6313,94.681,94.4721,94.5417,69856.0
2025-01-29 11:30:00,95.02,95.27,94.84,94.87,68023.0,94.5417,94.7905,94.3626,94.3925,68023.0
2025-01-29 11:40:00,94.89,95.22,94.77,95.2,63910.0,94.4124,94.7407,94.293,94.7208,63910.0
2025-01-29 11:50:00,95.23,95.27,94.82,94.92,55360.0,94.7507,94.7905,94.3427,94.4422,55360.0
2025-01-29 12:00:00,94.93,95.39,94.92,95.22,42086.0,94.4522,94.9099,94.4422,94.7407,42086.0
2025-01-29 12:10:00,95.24,95.39,95.14,95.36,24829.0,94.7606,94.9099,94.6611,94.88,24829.0
2025-01-29 12:20:00,95.37,95.5,95.27,95.32,52999.0,94.89,95.0193,94.7905,94.8402,52999.0
2025-01-29 12:30:00,95.35,95.44,95.23,95.23,21825.0,94.8701,94.9596,94.7507,94.7507,21825.0
2025-01-29 12:40:00,95.2,95.27,95.0,95.06,38137.0,94.7208,94.7905,94.5218,94.5815,38137.0
2025-01-29 12:50:00,94.99,95.05,94.8,94.84,48849.0,94.5119,94.5716,94.3228,94.3626,48849.0
2025-01-29 13:00:00,94.87,94.97,93.69,94.67,372960.0,94.3925,94.492,93.2184,94.1935,372960.0
2025-01-29 13:10:00,94.67,94.78,94.27,94.57,59097.0,94.1935,94.3029,93.7955,94.094,59097.0
2025-01-29 13:20:00,94.57,94.97,94.41,94.96,53013.0,94.094,94.492,93.9348,94.482,53013.0
2025-01-29 13:30:00,95.0,95.11,94.51,94.58,88690.0,94.5218,94.6313,94.0343,94.1039,88690.0
2025-01-29 13:40:00,94.55,94.91,94.53,94.85,32896.0,94.0741,94.4323,94.0542,94.3726,32896.0
2025-01-29 13:50:00,94.85,94.85,94.56,94.6,71042.0,94.3726,94.3726,94.084,94.1238,71042.0
2025-01-29 14:00:00,94.57,94.57,93.82,94.07,267927.0,94.094,94.094,93.3478,93.5965,267927.0
2025-01-29 14:10:00,94.1,94.1,93.49,93.7,169617.0,93.6264,93.6264,93.0194,93.2284,169617.0
2025-01-29 14:20:00,93.75,93.92,93.56,93.56,80835.0,93.2781,93.4473,93.0891,93.0891,80835.0
2025-01-29 14:30:00,93.56,94.61,93.49,94.61,155836.0,93.0891,94.1338,93.0194,94.1338,155836.0
2025-01-29 14:40:00,94.6,95.4,94.5,95.02,196139.0,94.1238,94.9198,94.0243,94.5417,196139.0
2025-01-29 14:50:00,95.04,95.43,94.7,94.95,103546.0,94.5616,94.9497,94.2233,94.4721,103546.0
2025-01-29 15:00:00,94.93,95.1,94.34,94.71,77804.0,94.4522,94.6213,93.8652,94.2333,77804.0
2025-01-29 15:10:00,94.87,95.09,94.15,94.59,96790.0,94.3925,94.6114,93.6761,94.1139,96790.0
2025-01-29 15:20:00,94.58,95.62,94.58,95.41,151998.0,94.1039,95.1387,94.1039,94.9298,151998.0
2025-01-29 15:30:00,95.6,95.6,94.68,94.73,92191.0,95.1188,95.1188,94.2034,94.2532,92191.0
2025-01-29 15:40:00,94.76,95.0,94.57,94.74,90160.0,94.283,94.5218,94.094,94.2631,90160.0
2025-01-29 15:50:00,94.74,94.98,94.21,94.72,202696.0,94.2631,94.5019,93.7358,94.2432,202696.0
2025-01-30 09:30:00,95.73,96.01,95.42,95.98,243789.0,95.2482,95.5267,94.9397,95.4969,243789.0
2025-01-30 09:40:00,95.97,96.58,95.71,96.53,170579.0,95.487,96.0939,95.2283,96.0441,170579.0
2025-01-30 09:50:00,96.56,96.66,95.99,96.17,345632.0,96.074,96.1735,95.5069,95.6859,345632.0
2025-01-30 10:00:00,96.19,96.19,95.29,95.55,346574.0,95.7058,95.7058,94.8104,95.0691,346574.0
2025-01-30 10:10:00,95.6,95.79,95.38,95.48,98786.0,95.1188,95.3079,94.8999,94.9994,98786.0
2025-01-30 10:20:00,95.47,95.72,94.97,95.07,93270.0,94.9895,95.2382,94.492,94.5915,93270.0
2025-01-30 10:30:00,95.07,95.63,94.81,95.58,146835.0,94.5915,95.1487,94.3328,95.0989,146835.0
2025-01-30 10:40:00,95.59,95.66,95.36,95.45,46437.0,95.1089,95.1785,94.88,94.9696,46437.0
2025-01-30 10:50:00,95.41,95.45,94.51,94.58,107649.0,94.9298,94.9696,94.0343,94.1039,107649.0
2025-01-30 11:00:00,94.53,94.72,94.26,94.47,135500.0,94.0542,94.2432,93.7856,93.9945,135500.0
2025-01-30 11:10:00,94.59,94.67,94.18,94.56,70815.0,94.1139,94.1935,93.706,94.084,70815.0
2025-01-30 11:20:00,94.6,95.23,94.58,95.23,109442.0,94.1238,94.7507,94.1039,94.7507,109442.0
2025-01-30 11:30:00,95.22,95.31,94.94,95.31,47963.0,94.7407,94.8303,94.4621,94.8303,47963.0
2025-01-30 11:40:00,95.33,95.38,95.24,95.31,27621.0,94.8502,94.8999,94.7606,94.8303,27621.0
2025-01-30 11:50:00,95.4,95.88,95.4,95.75,103829.0,94.9198,95.3974,94.9198,95.2681,103829.0
2025-01-30 12:00:00,95.7,95.75,95.44,95.58,45740.0,95.2183,95.2681,94.9596,95.0989,45740.0
2025-01-30 12:10:00,95.56,95.6,95.03,95.1,38359.0,95.079,95.1188,94.5517,94.6213,38359.0
2025-01-30 12:20:00,95.18,95.31,94.86,94.95,28277.0,94.7009,94.8303,94.3825,94.4721,28277.0
2025-01-30 12:30:00,94.94,95.14,94.88,95.12,17375.0,94.4621,94.6611,94.4024,94.6412,17375.0
2025-01-30 12:40:00,95.15,95.35,94.96,95.19,51588.0,94.6711,94.8701,94.482,94.7109,51588.0
2025-01-30 12:50:00,95.23,95.43,95.23,95.41,38438.0,94.7507,94.9497,94.7507,94.9298,38438.0
2025-01-30 13:00:00,95.43,95.71,95.34,95.7,35707.0,94.9497,95.2283,94.8601,95.2183,35707.0
2025-01-30 13:10:00,95.63,95.7,95.53,95.65,14913.0,95.1487,95.2183,95.0492,95.1686,14913.0
2025-01-30 13:20:00,95.62,95.86,95.59,95.72,44630.0,95.1387,95.3775,95.1089,95.2382,44630.0
2025-01-30 13:30:00,95.74,96.19,95.72,96.15,66356.0,95.2581,95.7058,95.2382,95.666,66356.0
2025-01-30 13:40:00,96.15,96.23,96.06,96.18,43977.0,95.666,95.7456,95.5765,95.6959,43977.0
2025-01-30 13:50:00,96.16,96.23,96.04,96.17,32516.0,95.676,95.7456,95.5566,95.6859,32516.0
2025-01-30 14:00:00,96.15,96.18,95.99,96.14,53357.0,95.666,95.6959,95.5069,95.6561,53357.0
2025-01-30 14:10:00,96.2,96.3,96.17,96.2,46271.0,95.7158,95.8153,95.6859,95.7158,46271.0
2025-01-30 14:20:00,96.21,96.24,96.12,96.17,27513.0,95.7257,95.7556,95.6362,95.6859,27513.0
2025-01-30 14:30:00,96.1,96.19,96.02,96.13,37809.0,95.6163,95.7058,95.5367,95.6461,37809.0
2025-01-30 14:40:00,96.14,96.29,96.07,96.27,54426.0,95.6561,95.8053,95.5864,95.7854,54426.0
2025-01-30 14:50:00,96.28,96.53,96.23,96.52,48382.0,95.7954,96.0441,95.7456,96.0342,48382.0
2025-01-30 15:00:00,96.52,96.75,96.48,96.65,101858.0,96.0342,96.263,95.9944,96.1635,101858.0
2025-01-30 15:10:00,96.67,96.84,96.66,96.84,35554.0,96.1834,96.3526,96.1735,96.3526,35554.0
2025-01-30 15:20:00,96.82,96.95,96.79,96.8,47319.0,96.3327,96.462,96.3028,96.3128,47319.0
2025-01-30 15:30:00,96.76,96.83,95.57,95.59,164401.0,96.273,96.3426,95.089,95.1089,164401.0
2025-01-30 15:40:00,95.55,95.78,94.7,95.78,196488.0,95.0691,95.2979,94.2233,95.2979,196488.0
2025-01-30 15:50:00,95.67,96.48,95.45,96.18,248619.0,95.1885,95.9944,94.9696,95.6959,248619.0
2025-01-31 09:30:00,97.3,97.49,97.1,97.38,229184.0,96.8103,96.9993,96.6113,96.8899,229184.0
2025-01-31 09:40:00,97.4,97.53,97.3,97.33,203764.0,96.9098,97.0391,96.8103,96.8401,203764.0
2025-01-31 09:50:00,97.32,97.63,97.24,97.62,95728.0,96.8302,97.1386,96.7506,97.1286,95728.0
2025-01-31 10:00:00,97.6,97.92,97.57,97.85,106707.0,97.1087,97.4271,97.0789,97.3575,106707.0
2025-01-31 10:10:00,97.86,98.01,97.76,97.93,91326.0,97.3674,97.5167,97.2679,97.4371,91326.0
2025-01-31 10:20:00,97.91,98.03,97.7,98.0,167255.0,97.4172,97.5366,97.2082,97.5067,167255.0
2025-01-31 10:30:00,98.01,98.28,98.01,98.23,93861.0,97.5167,97.7853,97.5167,97.7356,93861.0
2025-01-31 10:40:00,98.25,98.26,97.98,98.23,69726.0,97.7555,97.7654,97.4868,97.7356,69726.0
2025-01-31 10:50:00,98.23,98.32,98.13,98.22,58647.0,97.7356,97.8251,97.6361,97.7256,58647.0
2025-01-31 11:00:00,98.24,98.42,98.24,98.42,61398.0,97.7455,97.9246,97.7455,97.9246,61398.0
2025-01-31 11:10:00,98.42,98.48,98.27,98.3,47379.0,97.9246,97.9843,97.7754,97.8052,47379.0
2025-01-31 11:20:00,98.29,98.3,98.07,98.07,24738.0,97.7953,97.8052,97.5764,97.5764,24738.0
2025-01-31 11:30:00,98.07,98.21,97.93,98.0,51909.0,97.5764,97.7157,97.4371,97.5067,51909.0
2025-01-31 11:40:00,98.0,98.04,97.86,98.0,79332.0,97.5067,97.5465,97.3674,97.5067,79332.0
2025-01-31 11:50:00,97.92,98.01,97.8,97.97,74766.0,97.4271,97.5167,97.3077,97.4769,74766.0
2025-01-31 12:00:00,97.97,98.02,97.55,97.92,84619.0,97.4769,97.5266,97.059,97.4271,84619.0
2025-01-31 12:10:00,97.94,98.03,97.74,97.92,40273.0,97.447,97.5366,97.248,97.4271,40273.0
2025-01-31 12:20:00,97.9,98.28,97.9,98.28,80128.0,97.4072,97.7853,97.4072,97.7853,80128.0
2025-01-31 12:30:00,98.3,98.36,98.18,98.22,36502.0,97.8052,97.8649,97.6858,97.7256,36502.0
2025-01-31 12:40:00,98.19,98.22,98.08,98.15,43299.0,97.6958,97.7256,97.5863,97.656,43299.0
2025-01-31 12:50:00,98.13,98.28,98.01,98.07,22566.0,97.6361,97.7853,97.5167,97.5764,22566.0
2025-01-31 13:00:00,98.0,98.18,97.99,98.09,17411.0,97.5067,97.6858,97.4968,97.5963,17411.0
2025-01-31 13:10:00,98.09,98.12,97.38,97.43,92741.0,97.5963,97.6261,96.8899,96.9396,92741.0
2025-01-31 13:20:00,97.39,97.71,96.93,96.97,246409.0,96.8998,97.2182,96.4421,96.4819,246409.0
2025-01-31 13:30:00,96.95,97.09,96.05,96.5,179616.0,96.462,96.6013,95.5665,96.0143,179616.0
2025-01-31 13:40:00,96.51,96.87,96.3,96.67,77949.0,96.0242,96.3824,95.8153,96.1834,77949.0
2025-01-31 13:50:00,96.63,96.74,96.11,96.33,59687.0,96.1436,96.2531,95.6262,95.8451,59687.0
2025-01-31 14:00:00,96.26,96.54,95.32,95.55,167941.0,95.7755,96.0541,94.8402,95.0691,167941.0
2025-01-31 14:10:00,95.62,96.23,95.52,95.7,74899.0,95.1387,95.7456,95.0392,95.2183,74899.0
2025-01-31 14:20:00,95.75,95.94,95.47,95.86,55041.0,95.2681,95.4571,94.9895,95.3775,55041.0
2025-01-31 14:30:00,95.96,96.17,95.46,95.53,51601.0,95.477,95.6859,94.9795,95.0492,51601.0
2025-01-31 14:40:00,95.55,95.64,94.65,95.15,162769.0,95.0691,95.1586,94.1736,94.6711,162769.0
2025-01-31 14:50:00,95.16,95.64,94.99,95.44,165608.0,94.681,95.1586,94.5119,94.9596,165608.0
2025-01-31 15:00:00,95.44,95.44,94.44,94.48,163569.0,94.9596,94.9596,93.9647,94.0045,163569.0
2025-01-31 15:10:00,94.5,94.89,94.45,94.75,201166.0,94.0243,94.4124,93.9746,94.2731,201166.0
2025-01-31 15:20:00,94.76,94.85,94.36,94.51,56249.0,94.283,94.3726,93.8851,94.0343,56249.0
2025-01-31 15:30:00,94.68,94.76,94.24,94.34,83572.0,94.2034,94.283,93.7657,93.8652,83572.0
2025-01-31 15:40:00,94.39,95.0,94.21,94.9,91556.0,93.9149,94.5218,93.7358,94.4223,91556.0
2025-01-31 15:50:00,94.99,95.27,94.46,94.56,290968.0,94.5119,94.7905,93.9846,94.084,290968.0
2025-02-03 09:30:00,90.28,91.03,89.88,91.01,589708.0,89.8256,90.5718,89.4276,90.5519,589708.0
2025-02-03 09:40:00,90.96,90.97,90.13,90.26,248387.0,90.5022,90.5121,89.6763,89.8057,248387.0
2025-02-03 09:50:00,90.28,90.43,89.74,89.95,217074.0,89.8256,89.9748,89.2883,89.4973,217074.0
2025-02-03 10:00:00,89.92,90.06,89.54,89.95,332676.0,89.4674,89.6067,89.0893,89.4973,332676.0
2025-02-03 10:10:00,89.88,89.88,89.23,89.26,192059.0,89.4276,89.4276,88.7809,88.8107,192059.0
2025-02-03 10:20:00,89.26,92.07,89.21,92.01,561588.0,88.8107,91.6066,88.761,91.5469,561588.0
2025-02-03 10:30:00,91.93,92.52,91.66,92.15,419637.0,91.4673,92.0543,91.1986,91.6862,419637.0
2025-02-03 10:40:00,92.11,93.07,91.93,92.53,367508.0,91.6464,92.6015,91.4673,92.0643,367508.0
2025-02-03 10:50:00,92.48,92.94,92.41,92.73,103766.0,92.0145,92.4722,91.9449,92.2633,103766.0
2025-02-03 11:00:00,92.67,93.09,91.73,92.55,212869.0,92.2036,92.6214,91.2683,92.0842,212869.0
2025-02-03 11:10:00,92.68,93.14,92.65,93.09,56142.0,92.2135,92.6712,92.1837,92.6214,56142.0
2025-02-03 11:20:00,93.12,93.34,92.57,92.7,141615.0,92.6513,92.8702,92.1041,92.2334,141615.0
2025-02-03 11:30:00,92.68,93.1,92.41,93.1,57156.0,92.2135,92.6314,91.9449,92.6314,57156.0
2025-02-03 11:40:00,93.13,93.23,92.77,92.77,47925.0,92.6612,92.7607,92.3031,92.3031,47925.0
2025-02-03 11:50:00,92.83,93.23,92.23,92.49,78187.0,92.3628,92.7607,91.7658,92.0245,78187.0
2025-02-03 12:00:00,92.47,92.62,92.15,92.5,116718.0,92.0046,92.1538,91.6862,92.0344,116718.0
2025-02-03 12:10:00,92.54,92.55,92.15,92.38,15294.0,92.0742,92.0842,91.6862,91.915,15294.0
2025-02-03 12:20:00,92.6,93.06,92.46,92.49,45610.0,92.1339,92.5916,91.9946,92.0245,45610.0
2025-02-03 12:30:00,92.41,92.59,92.01,92.15,41518.0,91.9449,92.124,91.5469,91.6862,41518.0
2025-02-03 12:40:00,92.21,92.32,91.98,92.3,41964.0,91.7459,91.8553,91.517,91.8354,41964.0
2025-02-03 12:50:00,92.21,92.81,91.78,92.56,144909.0,91.7459,92.3429,91.318,92.0941,144909.0
2025-02-03 13:00:00,92.39,92.66,91.86,92.15,46466.0,91.925,92.1936,91.3976,91.6862,46466.0
2025-02-03 13:10:00,92.05,92.72,92.04,92.48,24318.0,91.5867,92.2533,91.5767,92.0145,24318.0
2025-02-03 13:20:00,92.47,92.88,92.43,92.68,30092.0,92.0046,92.4125,91.9648,92.2135,30092.0
2025-02-03 13:30:00,92.69,93.01,92.63,92.8,36415.0,92.2235,92.5418,92.1638,92.3329,36415.0
2025-02-03 13:40:00,92.75,93.06,92.48,92.97,34110.0,92.2832,92.5916,92.0145,92.5021,34110.0
2025-02-03 13:50:00,93.06,93.21,93.05,93.14,35692.0,92.5916,92.7408,92.5816,92.6712,35692.0
2025-02-03 14:00:00,93.12,93.31,93.0,93.27,25684.0,92.6513,92.8403,92.5319,92.8005,25684.0
2025-02-03 14:10:00,93.31,93.71,93.29,93.68,65368.0,92.8403,93.2383,92.8204,93.2085,65368.0
2025-02-03 14:20:00,93.62,93.69,93.45,93.45,31744.0,93.1488,93.2184,92.9796,92.9796,31744.0
2025-02-03 14:30:00,93.49,93.64,93.36,93.42,33507.0,93.0194,93.1687,92.8901,92.9498,33507.0
2025-02-03 14:40:00,93.41,93.82,93.41,93.81,20260.0,92.9398,93.3478,92.9398,93.3378,20260.0
2025-02-03 14:50:00,93.73,93.79,93.45,93.46,21900.0,93.2582,93.3179,92.9796,92.9896,21900.0
2025-02-03 15:00:00,93.57,93.7,93.37,93.4,30739.0,93.099,93.2284,92.9,92.9299,30739.0
2025-02-03 15:10:00,93.35,93.45,93.16,93.45,27272.0,92.8801,92.9796,92.6911,92.9796,27272.0
2025-02-03 15:20:00,93.45,93.51,92.96,93.01,22917.0,92.9796,93.0393,92.4921,92.5418,22917.0
2025-02-03 15:30:00,93.02,93.24,92.82,93.04,66774.0,92.5518,92.7707,92.3528,92.5717,66774.0
2025-02-03 15:40:00,93.03,93.16,92.75,93.0,68002.0,92.5617,92.6911,92.2832,92.5319,68002.0
2025-02-03 15:50:00,92.97,93.1,92.5,92.59,98455.0,92.5021,92.6314,92.0344,92.124,98455.0
2025-02-04 09:30:00,92.61,92.98,92.4,92.91,409363.0,92.1439,92.512,91.9349,92.4424,409363.0
2025-02-04 09:40:00,92.86,92.98,92.64,92.85,162618.0,92.3926,92.512,92.1737,92.3827,162618.0
2025-02-04 09:50:00,92.87,93.3,92.81,93.2,180350.0,92.4026,92.8304,92.3429,92.7309,180350.0
2025-02-04 10:00:00,93.2,93.96,93.2,93.9,148652.0,92.7309,93.4871,92.7309,93.4274,148652.0
2025-02-04 10:10:00,93.89,94.17,93.82,94.16,292332.0,93.4174,93.696,93.3478,93.6861,292332.0
2025-02-04 10:20:00,94.17,94.18,93.86,93.93,67735.0,93.696,93.706,93.3876,93.4572,67735.0
2025-02-04 10:30:00,93.88,94.2,93.7,94.14,88996.0,93.4075,93.7259,93.2284,93.6662,88996.0
2025-02-04 10:40:00,94.14,94.24,93.88,94.07,61917.0,93.6662,93.7657,93.4075,93.5965,61917.0
2025-02-04 10:50:00,94.0,94.09,93.75,93.8,42037.0,93.5269,93.6164,93.2781,93.3279,42037.0
2025-02-04 11:00:00,93.87,94.32,93.85,94.24,69252.0,93.3975,93.8453,93.3776,93.7657,69252.0
2025-02-04 11:10:00,94.26,94.37,94.24,94.31,31735.0,93.7856,93.895,93.7657,93.8353,31735.0
2025-02-04 11:20:00,94.29,94.59,94.24,94.59,53270.0,93.8154,94.1139,93.7657,94.1139,53270.0
2025-02-04 11:30:00,94.6,94.63,94.42,94.58,20820.0,94.1238,94.1537,93.9448,94.1039,20820.0
2025-02-04 11:40:00,94.59,94.61,94.15,94.16,30007.0,94.1139,94.1338,93.6761,93.6861,30007.0
2025-02-04 11:50:00,94.14,94.31,94.05,94.29,48227.0,93.6662,93.8353,93.5766,93.8154,48227.0
2025-02-04 12:00:00,94.31,94.42,94.25,94.25,36623.0,93.8353,93.9448,93.7756,93.7756,36623.0
2025-02-04 12:10:00,94.28,94.42,93.8,93.92,140385.0,93.8055,93.9448,93.3279,93.4473,140385.0
2025-02-04 12:20:00,93.92,94.0,93.51,93.56,54645.0,93.4473,93.5269,93.0393,93.0891,54645.0
2025-02-04 12:30:00,93.56,93.83,93.37,93.71,106432.0,93.0891,93.3577,92.9,93.2383,106432.0
2025-02-04 12:40:00,93.74,93.89,93.64,93.83,46582.0,93.2682,93.4174,93.1687,93.3577,46582.0
2025-02-04 12:50:00,93.8,94.13,93.8,94.13,41683.0,93.3279,93.6562,93.3279,93.6562,41683.0
2025-02-04 13:00:00,94.12,94.14,93.7,93.84,46354.0,93.6463,93.6662,93.2284,93.3677,46354.0
2025-02-04 13:10:00,93.87,94.06,93.87,94.05,16989.0,93.3975,93.5866,93.3975,93.5766,16989.0
2025-02-04 13:20:00,94.04,94.23,93.96,94.18,19163.0,93.5667,93.7557,93.4871,93.706,19163.0
2025-02-04 13:30:00,94.17,94.24,94.08,94.09,40806.0,93.696,93.7657,93.6065,93.6164,40806.0
2025-02-04 13:40:00,94.11,94.16,94.09,94.15,13600.0,93.6363,93.6861,93.6164,93.6761,13600.0
2025-02-04 13:50:00,94.21,94.23,94.0,94.01,15086.0,93.7358,93.7557,93.5269,93.5368,15086.0
2025-02-04 14:00:00,93.95,94.39,93.95,94.37,25354.0,93.4771,93.9149,93.4771,93.895,25354.0
2025-02-04 14:10:00,94.39,94.51,94.38,94.51,29020.0,93.9149,94.0343,93.905,94.0343,29020.0
2025-02-04 14:20:00,94.51,94.65,94.45,94.55,41988.0,94.0343,94.1736,93.9746,94.0741,41988.0
2025-02-04 14:30:00,94.6,94.74,94.56,94.6,22315.0,94.1238,94.2631,94.084,94.1238,22315.0
2025-02-04 14:40:00,94.62,94.65,94.47,94.51,15669.0,94.1437,94.1736,93.9945,94.0343,15669.0
2025-02-04 14:50:00,94.51,94.56,94.1,94.34,71787.0,94.0343,94.084,93.6264,93.8652,71787.0
2025-02-04 15:00:00,94.25,94.45,94.23,94.42,20993.0,93.7756,93.9746,93.7557,93.9448,20993.0
2025-02-04 15:10:00,94.4,94.52,94.35,94.42,17768.0,93.9249,94.0442,93.8751,93.9448,17768.0
2025-02-04 15:20:00,94.31,94.34,94.14,94.17,17275.0,93.8353,93.8652,93.6662,93.696,17275.0
2025-02-04 15:30:00,94.15,94.5,94.15,94.48,30247.0,93.6761,94.0243,93.6761,94.0045,30247.0
2025-02-04 15:40:00,94.51,94.53,94.3,94.33,32498.0,94.0343,94.0542,93.8254,93.8552,32498.0
2025-02-04 15:50:00,94.31,94.69,94.22,94.47,193179.0,93.8353,94.2134,93.7458,93.9945,193179.0
2025-02-05 09:30:00,93.93,94.12,93.72,94.07,383604.0,93.4572,93.6463,93.2483,93.5965,383604.0
2025-02-05 09:40:00,94.08,94.13,93.91,93.95,86367.0,93.6065,93.6562,93.4373,93.4771,86367.0
2025-02-05 09:50:00,93.92,94.0,93.38,93.59,127726.0,93.4473,93.5269,92.91,93.1189,127726.0
2025-02-05 10:00:00,93.71,94.13,92.95,93.36,230055.0,93.2383,93.6562,92.4822,92.8901,230055.0
2025-02-05 10:10:00,93.39,93.63,93.12,93.45,100420.0,92.9199,93.1587,92.6513,92.9796,100420.0
2025-02-05 10:20:00,93.4,93.93,93.32,93.93,89461.0,92.9299,93.4572,92.8503,93.4572,89461.0
2025-02-05 10:30:00,93.92,94.05,93.52,94.02,69413.0,93.4473,93.5766,93.0493,93.5468,69413.0
2025-02-05 10:40:00,94.04,94.08,93.77,93.82,33561.0,93.5667,93.6065,93.298,93.3478,33561.0
2025-02-05 10:50:00,93.83,94.04,93.75,93.91,32054.0,93.3577,93.5667,93.2781,93.4373,32054.0
2025-02-05 11:00:00,93.91,94.26,93.84,94.23,60916.0,93.4373,93.7856,93.3677,93.7557,60916.0
2025-02-05 11:10:00,94.22,94.28,93.74,93.77,108499.0,93.7458,93.8055,93.2682,93.298,108499.0
2025-02-05 11:20:00,93.83,94.21,93.69,94.21,41484.0,93.3577,93.7358,93.2184,93.7358,41484.0
2025-02-05 11:30:00,94.21,94.42,94.16,94.35,38822.0,93.7358,93.9448,93.6861,93.8751,38822.0
2025-02-05 11:40:00,94.41,94.67,94.28,94.61,26886.0,93.9348,94.1935,93.8055,94.1338,26886.0
2025-02-05 11:50:00,94.67,94.97,94.67,94.86,77449.0,94.1935,94.492,94.1935,94.3825,77449.0
2025-02-05 12:00:00,94.85,95.12,94.85,95.05,41930.0,94.3726,94.6412,94.3726,94.5716,41930.0
2025-02-05 12:10:00,95.05,95.08,94.85,94.92,40052.0,94.5716,94.6014,94.3726,94.4422,40052.0
2025-02-05 12:20:00,94.88,94.89,94.76,94.81,37567.0,94.4024,94.4124,94.283,94.3328,37567.0
2025-02-05 12:30:00,94.79,94.91,94.76,94.8,20060.0,94.3129,94.4323,94.283,94.3228,20060.0
2025-02-05 12:40:00,94.81,94.96,94.73,94.94,50586.0,94.3328,94.482,94.2532,94.4621,50586.0
2025-02-05 12:50:00,94.92,94.95,94.72,94.88,21380.0,94.4422,94.4721,94.2432,94.4024,21380.0
2025-02-05 13:00:00,94.89,94.98,94.82,94.87,12893.0,94.4124,94.5019,94.3427,94.3925,12893.0
2025-02-05 13:10:00,94.86,94.98,94.77,94.97,9158.0,94.3825,94.5019,94.293,94.492,9158.0
2025-02-05 13:20:00,94.96,94.97,94.68,94.82,24432.0,94.482,94.492,94.2034,94.3427,24432.0
2025-02-05 13:30:00,94.86,95.11,94.76,95.11,41485.0,94.3825,94.6313,94.283,94.6313,41485.0
2025-02-05 13:40:00,95.14,95.22,95.02,95.09,26641.0,94.6611,94.7407,94.5417,94.6114,26641.0
2025-02-05 13:50:00,95.08,95.11,94.89,95.0,48538.0,94.6014,94.6313,94.4124,94.5218,48538.0
2025-02-05 14:00:00,95.0,95.31,94.98,95.28,56821.0,94.5218,94.8303,94.5019,94.8004,56821.0
2025-02-05 14:10:00,95.28,95.33,95.18,95.22,119000.0,94.8004,94.8502,94.7009,94.7407,119000.0
2025-02-05 14:20:00,95.22,95.25,95.16,95.16,6869.0,94.7407,94.7706,94.681,94.681,6869.0
2025-02-05 14:30:00,95.17,95.21,95.08,95.17,37207.0,94.691,94.7308,94.6014,94.691,37207.0
2025-02-05 14:40:00,95.18,95.23,95.05,95.12,48313.0,94.7009,94.7507,94.5716,94.6412,48313.0
2025-02-05 14:50:00,95.11,95.12,94.98,95.05,28220.0,94.6313,94.6412,94.5019,94.5716,28220.0
2025-02-05 15:00:00,95.08,95.21,95.04,95.18,31288.0,94.6014,94.7308,94.5616,94.7009,31288.0
2025-02-05 15:10:00,95.19,95.37,95.17,95.36,83352.0,94.7109,94.89,94.691,94.88,83352.0
2025-02-05 15:20:00,95.34,95.49,95.34,95.38,40556.0,94.8601,95.0094,94.8601,94.8999,40556.0
2025-02-05 15:30:00,95.37,95.41,95.22,95.26,36763.0,94.89,94.9298,94.7407,94.7805,36763.0
2025-02-05 15:40:00,95.2,95.21,94.99,95.09,63478.0,94.7208,94.7308,94.5119,94.6114,63478.0
2025-02-05 15:50:00,95.03,95.67,94.98,95.58,291615.0,94.5517,95.1885,94.5019,95.0989,291615.0
2025-02-06 09:30:00,96.4,96.46,95.99,96.04,379365.0,95.9148,95.9745,95.5069,95.5566,379365.0
2025-02-06 09:40:00,96.03,96.46,96.02,96.24,115320.0,95.5466,95.9745,95.5367,95.7556,115320.0
2025-02-06 09:50:00,96.27,96.29,95.93,96.03,56143.0,95.7854,95.8053,95.4472,95.5466,56143.0
2025-02-06 10:00:00,96.04,96.24,95.93,96.19,38266.0,95.5566,95.7556,95.4472,95.7058,38266.0
2025-02-06 10:10:00,96.21,96.39,96.14,96.27,79965.0,95.7257,95.9048,95.6561,95.7854,79965.0
2025-02-06 10:20:00,96.29,96.35,95.87,95.94,105231.0,95.8053,95.865,95.3875,95.4571,105231.0
2025-02-06 10:30:00,95.92,96.31,95.65,95.67,137832.0,95.4372,95.8252,95.1686,95.1885,137832.0
2025-02-06 10:40:00,95.67,96.11,95.54,95.66,147521.0,95.1885,95.6262,95.0591,95.1785,147521.0
2025-02-06 10:50:00,95.72,95.91,95.71,95.76,39111.0,95.2382,95.4273,95.2283,95.278,39111.0
2025-02-06 11:00:00,95.76,96.01,95.74,96.0,38688.0,95.278,95.5267,95.2581,95.5168,38688.0
2025-02-06 11:10:00,96.02,96.26,96.01,96.25,69142.0,95.5367,95.7755,95.5267,95.7655,69142.0
2025-02-06 11:20:00,96.23,96.28,96.12,96.2,48567.0,95.7456,95.7954,95.6362,95.7158,48567.0
2025-02-06 11:30:00,96.21,96.21,95.92,96.03,61386.0,95.7257,95.7257,95.4372,95.5466,61386.0
2025-02-06 11:40:00,95.98,96.05,95.88,96.01,26817.0,95.4969,95.5665,95.3974,95.5267,26817.0
2025-02-06 11:50:00,96.01,96.18,95.95,96.0,41852.0,95.5267,95.6959,95.4671,95.5168,41852.0
2025-02-06 12:00:00,95.98,96.0,95.84,95.95,30004.0,95.4969,95.5168,95.3576,95.4671,30004.0
2025-02-06 12:10:00,95.92,96.1,95.82,96.09,19045.0,95.4372,95.6163,95.3377,95.6063,19045.0
2025-02-06 12:20:00,96.11,96.23,96.01,96.02,64139.0,95.6262,95.7456,95.5267,95.5367,64139.0
2025-02-06 12:30:00,96.0,96.12,95.9,96.07,24483.0,95.5168,95.6362,95.4173,95.5864,24483.0
2025-02-06 12:40:00,96.07,96.15,96.05,96.15,20531.0,95.5864,95.666,95.5665,95.666,20531.0
2025-02-06 12:50:00,96.15,96.31,96.15,96.23,17043.0,95.666,95.8252,95.666,95.7456,17043.0
2025-02-06 13:00:00,96.24,96.42,96.14,96.22,97425.0,95.7556,95.9347,95.6561,95.7357,97425.0
2025-02-06 13:10:00,96.25,96.34,96.09,96.28,103955.0,95.7655,95.8551,95.6063,95.7954,103955.0
2025-02-06 13:20:00,96.26,96.3,96.14,96.21,32698.0,95.7755,95.8153,95.6561,95.7257,32698.0
2025-02-06 13:30:00,96.23,96.33,96.08,96.1,38643.0,95.7456,95.8451,95.5964,95.6163,38643.0
2025-02-06 13:40:00,96.09,96.27,96.01,96.15,34957.0,95.6063,95.7854,95.5267,95.666,34957.0
2025-02-06 13:50:00,96.14,96.15,95.97,96.04,24628.0,95.6561,95.666,95.487,95.5566,24628.0
2025-02-06 14:00:00,96.0,96.14,95.95,96.14,22470.0,95.5168,95.6561,95.4671,95.6561,22470.0
2025-02-06 14:10:00,96.15,96.17,95.96,96.06,45656.0,95.666,95.6859,95.477,95.5765,45656.0
2025-02-06 14:20:00,96.05,96.05,95.64,95.72,46908.0,95.5665,95.5665,95.1586,95.2382,46908.0
2025-02-06 14:30:00,95.73,95.73,94.82,95.31,131927.0,95.2482,95.2482,94.3427,94.8303,131927.0
2025-02-06 14:40:00,95.27,95.49,95.06,95.46,40256.0,94.7905,95.0094,94.5815,94.9795,40256.0
2025-02-06 14:50:00,95.48,95.6,95.28,95.32,31074.0,94.9994,95.1188,94.8004,94.8402,31074.0
2025-02-06 15:00:00,95.31,95.48,95.24,95.44,25234.0,94.8303,94.9994,94.7606,94.9596,25234.0
2025-02-06 15:10:00,95.46,95.79,95.46,95.72,28064.0,94.9795,95.3079,94.9795,95.2382,28064.0
2025-02-06 15:20:00,95.65,95.85,95.65,95.8,41299.0,95.1686,95.3676,95.1686,95.3178,41299.0
2025-02-06 15:30:00,95.83,95.92,95.74,95.89,33534.0,95.3477,95.4372,95.2581,95.4074,33534.0
2025-02-06 15:40:00,95.9,96.18,95.86,96.13,64313.0,95.4173,95.6959,95.3775,95.6461,64313.0
2025-02-06 15:50:00,96.15,96.63,96.14,96.59,231018.0,95.666,96.1436,95.6561,96.1038,231018.0
2025-02-07 09:30:00,96.77,97.03,96.62,96.97,239390.0,96.2829,96.5416,96.1337,96.4819,239390.0
2025-02-07 09:40:00,96.99,97.28,96.93,97.21,117140.0,96.5018,96.7904,96.4421,96.7207,117140.0
2025-02-07 09:50:00,97.24,97.35,97.09,97.22,96660.0,96.7506,96.86,96.6013,96.7307,96660.0
2025-02-07 10:00:00,97.19,97.2,95.53,96.12,403361.0,96.7008,96.7108,95.0492,95.6362,403361.0
2025-02-07 10:10:00,96.14,96.16,95.27,95.73,169636.0,95.6561,95.676,94.7905,95.2482,169636.0
2025-02-07 10:20:00,95.7,96.03,95.43,95.73,119290.0,95.2183,95.5466,94.9497,95.2482,119290.0
2025-02-07 10:30:00,95.55,96.1,95.48,95.74,133654.0,95.0691,95.6163,94.9994,95.2581,133654.0
2025-02-07 10:40:00,95.75,95.95,95.42,95.7,67826.0,95.2681,95.4671,94.9397,95.2183,67826.0
2025-02-07 10:50:00,95.78,96.03,94.0,95.1,334513.0,95.2979,95.5466,93.5269,94.6213,334513.0
2025-02-07 11:00:00,95.13,95.2,94.24,95.12,112003.0,94.6512,94.7208,93.7657,94.6412,112003.0
2025-02-07 11:10:00,95.12,95.64,94.58,95.21,110867.0,94.6412,95.1586,94.1039,94.7308,110867.0
2025-02-07 11:20:00,95.2,95.57,94.39,94.43,90438.0,94.7208,95.089,93.9149,93.9547,90438.0
2025-02-07 11:30:00,94.45,94.83,94.36,94.53,37905.0,93.9746,94.3527,93.8851,94.0542,37905.0
2025-02-07 11:40:00,94.56,94.77,94.18,94.35,68820.0,94.084,94.293,93.706,93.8751,68820.0
2025-02-07 11:50:00,94.33,94.7,94.09,94.22,155986.0,93.8552,94.2233,93.6164,93.7458,155986.0
2025-02-07 12:00:00,94.17,94.73,93.83,94.59,117334.0,93.696,94.2532,93.3577,94.1139,117334.0
2025-02-07 12:10:00,94.56,94.73,93.76,94.23,137665.0,94.084,94.2532,93.2881,93.7557,137665.0
2025-02-07 12:20:00,94.18,94.67,93.95,94.36,104016.0,93.706,94.1935,93.4771,93.8851,104016.0
2025-02-07 12:30:00,94.23,94.59,94.09,94.56,33024.0,93.7557,94.1139,93.6164,94.084,33024.0
2025-02-07 12:40:00,94.59,94.76,94.4,94.69,29521.0,94.1139,94.283,93.9249,94.2134,29521.0
2025-02-07 12:50:00,94.7,94.81,94.42,94.55,34549.0,94.2233,94.3328,93.9448,94.0741,34549.0
2025-02-07 13:00:00,94.5,95.2,94.5,95.08,46150.0,94.0243,94.7208,94.0243,94.6014,46150.0
2025-02-07 13:10:00,95.11,95.26,94.99,95.18,51630.0,94.6313,94.7805,94.5119,94.7009,51630.0
2025-02-07 13:20:00,95.17,95.17,94.93,95.02,38525.0,94.691,94.691,94.4522,94.5417,38525.0
2025-02-07 13:30:00,95.09,95.2,95.06,95.18,15075.0,94.6114,94.7208,94.5815,94.7009,15075.0
2025-02-07 13:40:00,95.17,95.17,94.31,94.46,66450.0,94.691,94.691,93.8353,93.9846,66450.0
2025-02-07 13:50:00,94.52,94.53,94.01,94.06,61778.0,94.0442,94.0542,93.5368,93.5866,61778.0
2025-02-07 14:00:00,94.0,94.23,93.96,94.09,65370.0,93.5269,93.7557,93.4871,93.6164,65370.0
2025-02-07 14:10:00,94.08,94.12,93.8,93.9,76747.0,93.6065,93.6463,93.3279,93.4274,76747.0
2025-02-07 14:20:00,93.93,93.96,93.65,93.75,99746.0,93.4572,93.4871,93.1786,93.2781,99746.0
2025-02-07 14:30:00,93.72,94.07,93.64,94.05,73588.0,93.2483,93.5965,93.1687,93.5766,73588.0
2025-02-07 14:40:00,94.1,94.2,93.93,94.17,60599.0,93.6264,93.7259,93.4572,93.696,60599.0
2025-02-07 14:50:00,94.19,94.23,93.97,94.02,23908.0,93.7159,93.7557,93.497,93.5468,23908.0
2025-02-07 15:00:00,94.0,94.0,93.7,93.82,64374.0,93.5269,93.5269,93.2284,93.3478,64374.0
2025-02-07 15:10:00,93.83,93.9,93.49,93.74,87725.0,93.3577,93.4274,93.0194,93.2682,87725.0
2025-02-07 15:20:00,93.75,93.86,93.63,93.66,20547.0,93.2781,93.3876,93.1587,93.1886,20547.0
2025-02-07 15:30:00,93.65,94.0,93.64,93.74,52726.0,93.1786,93.5269,93.1687,93.2682,52726.0
2025-02-07 15:40:00,93.77,93.91,93.75,93.84,30102.0,93.298,93.4373,93.2781,93.3677,30102.0
2025-02-07 15:50:00,93.84,94.07,93.72,93.84,180792.0,93.3677,93.5965,93.2483,93.3677,180792.0
2025-02-10 09:30:00,95.33,95.37,94.78,94.89,390250.0,94.8502,94.89,94.3029,94.4124,390250.0
2025-02-10 09:40:00,94.87,95.04,94.72,94.83,138069.0,94.3925,94.5616,94.2432,94.3527,138069.0
2025-02-10 09:50:00,94.84,95.09,94.76,95.07,106931.0,94.3626,94.6114,94.283,94.5915,106931.0
2025-02-10 10:00:00,95.1,95.68,95.01,95.59,166014.0,94.6213,95.1984,94.5318,95.1089,166014.0
2025-02-10 10:10:00,95.6,95.64,95.43,95.51,67429.0,95.1188,95.1586,94.9497,95.0293,67429.0
2025-02-10 10:20:00,95.5,95.69,95.37,95.66,67762.0,95.0193,95.2084,94.89,95.1785,67762.0
2025-02-10 10:30:00,95.69,95.77,95.65,95.68,115238.0,95.2084,95.288,95.1686,95.1984,115238.0
2025-02-10 10:40:00,95.69,95.93,95.58,95.87,109503.0,95.2084,95.4472,95.0989,95.3875,109503.0
2025-02-10 10:50:00,95.88,95.9,95.7,95.72,44253.0,95.3974,95.4173,95.2183,95.2382,44253.0
2025-02-10 11:00:00,95.78,95.83,95.59,95.67,54545.0,95.2979,95.3477,95.1089,95.1885,54545.0
2025-02-10 11:10:00,95.7,95.75,95.37,95.44,101182.0,95.2183,95.2681,94.89,94.9596,101182.0
2025-02-10 11:20:00,95.46,95.58,95.35,95.43,49427.0,94.9795,95.0989,94.8701,94.9497,49427.0
2025-02-10 11:30:00,95.48,95.48,95.24,95.45,51431.0,94.9994,94.9994,94.7606,94.9696,51431.0
2025-02-10 11:40:00,95.45,95.49,95.3,95.35,61072.0,94.9696,95.0094,94.8203,94.8701,61072.0
2025-02-10 11:50:00,95.38,95.54,95.35,95.52,27918.0,94.8999,95.0591,94.8701,95.0392,27918.0
2025-02-10 12:00:00,95.5,95.52,95.13,95.24,78060.0,95.0193,95.0392,94.6512,94.7606,78060.0
2025-02-10 12:10:00,95.21,95.21,94.94,95.1,58868.0,94.7308,94.7308,94.4621,94.6213,58868.0
2025-02-10 12:20:00,95.11,95.29,95.04,95.12,78615.0,94.6313,94.8104,94.5616,94.6412,78615.0
2025-02-10 12:30:00,95.15,95.44,95.13,95.41,28773.0,94.6711,94.9596,94.6512,94.9298,28773.0
2025-02-10 12:40:00,95.41,95.48,95.3,95.37,28193.0,94.9298,94.9994,94.8203,94.89,28193.0
2025-02-10 12:50:00,95.39,95.61,95.37,95.61,35292.0,94.9099,95.1288,94.89,95.1288,35292.0
2025-02-10 13:00:00,95.59,95.7,95.56,95.66,35695.0,95.1089,95.2183,95.079,95.1785,35695.0
2025-02-10 13:10:00,95.67,95.77,95.63,95.66,58227.0,95.1885,95.288,95.1487,95.1785,58227.0
2025-02-10 13:20:00,95.66,95.77,95.63,95.67,38183.0,95.1785,95.288,95.1487,95.1885,38183.0
2025-02-10 13:30:00,95.64,95.71,95.57,95.66,19435.0,95.1586,95.2283,95.089,95.1785,19435.0
2025-02-10 13:40:00,95.67,95.74,95.64,95.73,31415.0,95.1885,95.2581,95.1586,95.2482,31415.0
2025-02-10 13:50:00,95.74,95.89,95.74,95.82,27830.0,95.2581,95.4074,95.2581,95.3377,27830.0
2025-02-10 14:00:00,95.77,95.83,95.61,95.81,36125.0,95.288,95.3477,95.1288,95.3278,36125.0
2025-02-10 14:10:00,95.82,95.93,95.81,95.84,34538.0,95.3377,95.4472,95.3278,95.3576,34538.0
2025-02-10 14:20:00,95.87,96.01,95.79,95.87,49518.0,95.3875,95.5267,95.3079,95.3875,49518.0
2025-02-10 14:30:00,95.87,95.94,95.82,95.82,85267.0,95.3875,95.4571,95.3377,95.3377,85267.0
2025-02-10 14:40:00,95.81,95.83,95.68,95.73,72335.0,95.3278,95.3477,95.1984,95.2482,72335.0
2025-02-10 14:50:00,95.71,95.87,95.66,95.75,50658.0,95.2283,95.3875,95.1785,95.2681,50658.0
2025-02-10 15:00:00,95.71,95.85,95.7,95.8,36937.0,95.2283,95.3676,95.2183,95.3178,36937.0
2025-02-10 15:10:00,95.79,95.87,95.77,95.8,20928.0,95.3079,95.3875,95.288,95.3178,20928.0
2025-02-10 15:20:00,95.78,95.83,95.69,95.75,30290.0,95.2979,95.3477,95.2084,95.2681,30290.0
2025-02-10 15:30:00,95.7,95.73,95.53,95.61,122059.0,95.2183,95.2482,95.0492,95.1288,122059.0
2025-02-10 15:40:00,95.63,95.76,95.55,95.64,33463.0,95.1487,95.278,95.0691,95.1586,33463.0
2025-02-10 15:50:00,95.63,95.74,95.41,95.67,560087.0,95.1487,95.2581,94.9298,95.1885,560087.0
2025-02-11 09:30:00,94.59,95.08,94.54,94.96,180057.0,94.1139,94.6014,94.0641,94.482,180057.0
2025-02-11 09:40:00,94.96,95.03,94.87,94.88,83113.0,94.482,94.5517,94.3925,94.4024,83113.0
2025-02-11 09:50:00,94.9,95.09,94.9,94.92,30016.0,94.4223,94.6114,94.4223,94.4422,30016.0
2025-02-11 10:00:00,94.98,95.25,94.68,94.96,129022.0,94.5019,94.7706,94.2034,94.482,129022.0
2025-02-11 10:10:00,94.94,95.06,94.86,94.97,33106.0,94.4621,94.5815,94.3825,94.492,33106.0
2025-02-11 10:20:00,94.93,95.4,94.87,95.33,71112.0,94.4522,94.9198,94.3925,94.8502,71112.0
2025-02-11 10:30:00,95.34,95.46,95.28,95.44,36287.0,94.8601,94.9795,94.8004,94.9596,36287.0
2025-02-11 10:40:00,95.46,95.74,95.41,95.72,68168.0,94.9795,95.2581,94.9298,95.2382,68168.0
2025-02-11 10:50:00,95.71,95.86,95.6,95.62,40407.0,95.2283,95.3775,95.1188,95.1387,40407.0
2025-02-11 11:00:00,95.7,95.71,95.54,95.68,26771.0,95.2183,95.2283,95.0591,95.1984,26771.0
2025-02-11 11:10:00,95.65,95.7,95.58,95.64,25832.0,95.1686,95.2183,95.0989,95.1586,25832.0
2025-02-11 11:20:00,95.67,95.76,95.55,95.56,18846.0,95.1885,95.278,95.0691,95.079,18846.0
2025-02-11 11:30:00,95.58,95.66,95.49,95.64,30423.0,95.0989,95.1785,95.0094,95.1586,30423.0
2025-02-11 11:40:00,95.67,95.69,95.6,95.6,23554.0,95.1885,95.2084,95.1188,95.1188,23554.0
2025-02-11 11:50:00,95.55,95.55,95.3,95.38,27034.0,95.0691,95.0691,94.8203,94.8999,27034.0
2025-02-11 12:00:00,95.37,95.37,94.86,95.02,121329.0,94.89,94.89,94.3825,94.5417,121329.0
2025-02-11 12:10:00,95.0,95.23,94.91,95.22,100435.0,94.5218,94.7507,94.4323,94.7407,100435.0
2025-02-11 12:20:00,95.22,95.46,95.19,95.4,39820.0,94.7407,94.9795,94.7109,94.9198,39820.0
2025-02-11 12:30:00,95.43,95.46,95.21,95.3,24634.0,94.9497,94.9795,94.7308,94.8203,24634.0
2025-02-11 12:40:00,95.3,95.33,95.21,95.23,22447.0,94.8203,94.8502,94.7308,94.7507,22447.0
2025-02-11 12:50:00,95.25,95.25,95.1,95.16,13243.0,94.7706,94.7706,94.6213,94.681,13243.0
2025-02-11 13:00:00,95.14,95.24,95.07,95.24,27208.0,94.6611,94.7606,94.5915,94.7606,27208.0
2025-02-11 13:10:00,95.23,95.32,95.09,95.27,27368.0,94.7507,94.8402,94.6114,94.7905,27368.0
2025-02-11 13:20:00,95.31,95.35,95.22,95.22,22784.0,94.8303,94.8701,94.7407,94.7407,22784.0
2025-02-11 13:30:00,95.29,95.86,95.28,95.74,46864.0,94.8104,95.3775,94.8004,95.2581,46864.0
2025-02-11 13:40:00,95.74,95.87,95.72,95.76,71139.0,95.2581,95.3875,95.2382,95.278,71139.0
2025-02-11 13:50:00,95.73,95.73,95.56,95.58,20384.0,95.2482,95.2482,95.079,95.0989,20384.0
2025-02-11 14:00:00,95.52,95.68,95.52,95.58,24970.0,95.0392,95.1984,95.0392,95.0989,24970.0
2025-02-11 14:10:00,95.6,95.64,95.49,95.54,12631.0,95.1188,95.1586,95.0094,95.0591,12631.0
2025-02-11 14:20:00,95.55,95.66,95.55,95.61,17138.0,95.0691,95.1785,95.0691,95.1288,17138.0
2025-02-11 14:30:00,95.67,95.81,95.65,95.79,21852.0,95.1885,95.3278,95.1686,95.3079,21852.0
2025-02-11 14:40:00,95.8,96.16,95.8,96.01,158969.0,95.3178,95.676,95.3178,95.5267,158969.0
2025-02-11 14:50:00,96.0,96.06,95.95,95.95,29199.0,95.5168,95.5765,95.4671,95.4671,29199.0
2025-02-11 15:00:00,95.97,96.06,95.9,95.93,28165.0,95.487,95.5765,95.4173,95.4472,28165.0
2025-02-11 15:10:00,95.94,96.0,95.84,95.93,26394.0,95.4571,95.5168,95.3576,95.4472,26394.0
2025-02-11 15:20:00,95.91,95.93,95.79,95.89,22363.0,95.4273,95.4472,95.3079,95.4074,22363.0
2025-02-11 15:30:00,95.87,96.01,95.67,95.68,79331.0,95.3875,95.5267,95.1885,95.1984,79331.0
2025-02-11 15:40:00,95.65,95.77,95.58,95.66,67733.0,95.1686,95.288,95.0989,95.1785,67733.0
2025-02-11 15:50:00,95.67,95.91,95.57,95.86,75990.0,95.1885,95.4273,95.089,95.3775,75990.0
2025-02-12 09:30:00,92.96,93.49,92.67,93.41,454404.0,92.4921,93.0194,92.2036,92.9398,454404.0
2025-02-12 09:40:00,93.38,93.9,93.31,93.9,206365.0,92.91,93.4274,92.8403,93.4274,206365.0
2025-02-12 09:50:00,93.89,94.15,93.75,93.98,124146.0,93.4174,93.6761,93.2781,93.507,124146.0
2025-02-12 10:00:00,93.99,94.04,93.25,93.5,130206.0,93.5169,93.5667,92.7806,93.0294,130206.0
2025-02-12 10:10:00,93.48,93.96,93.14,93.96,109387.0,93.0095,93.4871,92.6712,93.4871,109387.0
2025-02-12 10:20:00,93.94,94.47,93.87,93.95,138952.0,93.4672,93.9945,93.3975,93.4771,138952.0
2025-02-12 10:30:00,94.06,94.92,94.05,94.72,160471.0,93.5866,94.4422,93.5766,94.2432,160471.0
2025-02-12 10:40:00,94.7,94.7,94.2,94.32,98262.0,94.2233,94.2233,93.7259,93.8453,98262.0
2025-02-12 10:50:00,94.36,94.56,94.29,94.56,30369.0,93.8851,94.084,93.8154,94.084,30369.0
2025-02-12 11:00:00,94.49,94.5,94.0,94.06,34301.0,94.0144,94.0243,93.5269,93.5866,34301.0
2025-02-12 11:10:00,94.1,94.2,93.71,93.8,63357.0,93.6264,93.7259,93.2383,93.3279,63357.0
2025-02-12 11:20:00,93.85,93.85,93.45,93.66,51846.0,93.3776,93.3776,92.9796,93.1886,51846.0
2025-02-12 11:30:00,93.67,94.08,93.67,94.0,25636.0,93.1985,93.6065,93.1985,93.5269,25636.0
2025-02-12 11:40:00,94.05,94.39,94.0,94.34,28752.0,93.5766,93.9149,93.5269,93.8652,28752.0
2025-02-12 11:50:00,94.37,95.03,94.37,94.97,99716.0,93.895,94.5517,93.895,94.492,99716.0
2025-02-12 12:00:00,94.97,95.14,94.79,94.88,83118.0,94.492,94.6611,94.3129,94.4024,83118.0
2025-02-12 12:10:00,94.89,95.2,94.82,95.1,57371.0,94.4124,94.7208,94.3427,94.6213,57371.0
2025-02-12 12:20:00,95.05,95.23,95.05,95.16,39516.0,94.5716,94.7507,94.5716,94.681,39516.0
2025-02-12 12:30:00,95.13,95.18,94.96,94.98,44185.0,94.6512,94.7009,94.482,94.5019,44185.0
2025-02-12 12:40:00,94.99,95.31,94.83,95.18,47887.0,94.5119,94.8303,94.3527,94.7009,47887.0
2025-02-12 12:50:00,95.18,95.5,95.15,95.46,63073.0,94.7009,95.0193,94.6711,94.9795,63073.0
2025-02-12 13:00:00,95.44,95.51,95.14,95.2,45900.0,94.9596,95.0293,94.6611,94.7208,45900.0
2025-02-12 13:10:00,95.16,95.31,95.08,95.1,31464.0,94.681,94.8303,94.6014,94.6213,31464.0
2025-02-12 13:20:00,95.09,95.16,94.84,95.04,68534.0,94.6114,94.681,94.3626,94.5616,68534.0
2025-02-12 13:30:00,95.02,95.14,95.0,95.1,20363.0,94.5417,94.6611,94.5218,94.6213,20363.0
2025-02-12 13:40:00,95.06,95.06,94.74,94.83,31753.0,94.5815,94.5815,94.2631,94.3527,31753.0
2025-02-12 13:50:00,94.8,95.0,94.8,94.88,9013.0,94.3228,94.5218,94.3228,94.4024,9013.0
2025-02-12 14:00:00,94.87,94.88,94.59,94.75,25516.0,94.3925,94.4024,94.1139,94.2731,25516.0
2025-02-12 14:10:00,94.73,94.74,94.57,94.63,5939.0,94.2532,94.2631,94.094,94.1537,5939.0
2025-02-12 14:20:00,94.6,94.9,94.59,94.81,18378.0,94.1238,94.4223,94.1139,94.3328,18378.0
2025-02-12 14:30:00,94.82,95.06,94.81,95.04,13479.0,94.3427,94.5815,94.3328,94.5616,13479.0
2025-02-12 14:40:00,95.03,95.33,94.98,95.32,26827.0,94.5517,94.8502,94.5019,94.8402,26827.0
2025-02-12 14:50:00,95.3,95.31,95.12,95.19,17648.0,94.8203,94.8303,94.6412,94.7109,17648.0
2025-02-12 15:00:00,95.2,95.26,95.1,95.17,16954.0,94.7208,94.7805,94.6213,94.691,16954.0
2025-02-12 15:10:00,95.18,95.25,95.04,95.08,20798.0,94.7009,94.7706,94.5616,94.6014,20798.0
2025-02-12 15:20:00,95.08,95.15,94.92,94.92,21510.0,94.6014,94.6711,94.4422,94.4422,21510.0
2025-02-12 15:30:00,94.92,95.05,94.85,94.87,22234.0,94.4422,94.5716,94.3726,94.3925,22234.0
2025-02-12 15:40:00,94.87,94.95,94.62,94.69,33788.0,94.3925,94.4721,94.1437,94.2134,33788.0
2025-02-12 15:50:00,94.75,95.03,94.57,94.93,188885.0,94.2731,94.5517,94.094,94.4522,188885.0
2025-02-13 09:30:00,95.45,95.7,94.86,95.13,254476.0,94.9696,95.2183,94.3825,94.6512,254476.0
2025-02-13 09:40:00,95.11,95.56,94.99,95.28,119035.0,94.6313,95.079,94.5119,94.8004,119035.0
2025-02-13 09:50:00,95.25,95.7,95.18,95.61,87621.0,94.7706,95.2183,94.7009,95.1288,87621.0
2025-02-13 10:00:00,95.67,96.05,95.38,95.66,189712.0,95.1885,95.5665,94.8999,95.1785,189712.0
2025-02-13 10:10:00,95.69,96.25,95.69,96.22,134404.0,95.2084,95.7655,95.2084,95.7357,134404.0
2025-02-13 10:20:00,96.22,96.36,96.01,96.19,128129.0,95.7357,95.875,95.5267,95.7058,128129.0
2025-02-13 10:30:00,96.19,96.66,96.16,96.59,87930.0,95.7058,96.1735,95.676,96.1038,87930.0
2025-02-13 10:40:00,96.62,96.87,96.61,96.68,56581.0,96.1337,96.3824,96.1237,96.1934,56581.0
2025-02-13 10:50:00,96.68,96.73,96.48,96.66,43819.0,96.1934,96.2431,95.9944,96.1735,43819.0
2025-02-13 11:00:00,96.7,96.85,96.61,96.76,27910.0,96.2133,96.3625,96.1237,96.273,27910.0
2025-02-13 11:10:00,96.73,96.86,96.62,96.8,13566.0,96.2431,96.3725,96.1337,96.3128,13566.0
2025-02-13 11:20:00,96.76,96.79,96.45,96.48,37952.0,96.273,96.3028,95.9645,95.9944,37952.0
2025-02-13 11:30:00,96.5,96.61,96.35,96.43,50628.0,96.0143,96.1237,95.865,95.9446,50628.0
2025-02-13 11:40:00,96.47,96.53,96.42,96.5,38475.0,95.9844,96.0441,95.9347,96.0143,38475.0
2025-02-13 11:50:00,96.49,96.57,96.05,96.22,40823.0,96.0043,96.0839,95.5665,95.7357,40823.0
2025-02-13 12:00:00,96.19,96.48,96.03,96.39,54667.0,95.7058,95.9944,95.5466,95.9048,54667.0
2025-02-13 12:10:00,96.35,96.39,96.18,96.23,38458.0,95.865,95.9048,95.6959,95.7456,38458.0
2025-02-13 12:20:00,96.32,96.46,96.3,96.37,43514.0,95.8352,95.9745,95.8153,95.8849,43514.0
2025-02-13 12:30:00,96.41,96.45,96.28,96.4,26008.0,95.9247,95.9645,95.7954,95.9148,26008.0
2025-02-13 12:40:00,96.44,96.63,96.32,96.53,30783.0,95.9546,96.1436,95.8352,96.0441,30783.0
2025-02-13 12:50:00,96.56,96.56,96.07,96.24,51621.0,96.074,96.074,95.5864,95.7556,51621.0
2025-02-13 13:00:00,96.2,96.28,96.07,96.16,26631.0,95.7158,95.7954,95.5864,95.676,26631.0
2025-02-13 13:10:00,96.16,96.32,95.69,95.85,67751.0,95.676,95.8352,95.2084,95.3676,67751.0
2025-02-13 13:20:00,95.75,96.32,95.75,96.25,46121.0,95.2681,95.8352,95.2681,95.7655,46121.0
2025-02-13 13:30:00,96.26,96.51,96.22,96.5,31057.0,95.7755,96.0242,95.7357,96.0143,31057.0
2025-02-13 13:40:00,96.51,96.54,95.86,96.47,156274.0,96.0242,96.0541,95.3775,95.9844,156274.0
2025-02-13 13:50:00,96.41,96.74,96.08,96.73,84742.0,95.9247,96.2531,95.5964,96.2431,84742.0
2025-02-13 14:00:00,96.68,97.18,96.66,97.11,131608.0,96.1934,96.6909,96.1735,96.6212,131608.0
2025-02-13 14:10:00,97.15,97.29,97.0,97.22,51102.0,96.661,96.8003,96.5118,96.7307,51102.0
2025-02-13 14:20:00,97.22,97.29,97.1,97.23,40755.0,96.7307,96.8003,96.6113,96.7406,40755.0
2025-02-13 14:30:00,97.22,97.53,97.17,97.44,73119.0,96.7307,97.0391,96.6809,96.9496,73119.0
2025-02-13 14:40:00,97.42,97.44,97.31,97.44,42047.0,96.9297,96.9496,96.8202,96.9496,42047.0
2025-02-13 14:50:00,97.45,97.71,97.44,97.51,70335.0,96.9595,97.2182,96.9496,97.0192,70335.0
2025-02-13 15:00:00,97.52,97.75,97.5,97.71,113876.0,97.0291,97.258,97.0092,97.2182,113876.0
2025-02-13 15:10:00,97.68,97.92,97.62,97.9,74485.0,97.1883,97.4271,97.1286,97.4072,74485.0
2025-02-13 15:20:00,97.88,97.91,97.65,97.83,55957.0,97.3873,97.4172,97.1585,97.3376,55957.0
2025-02-13 15:30:00,97.75,97.82,97.68,97.8,57461.0,97.258,97.3276,97.1883,97.3077,57461.0
2025-02-13 15:40:00,97.81,97.81,97.63,97.78,53918.0,97.3177,97.3177,97.1386,97.2878,53918.0
2025-02-13 15:50:00,97.75,98.02,97.66,97.9,281226.0,97.258,97.5266,97.1684,97.4072,281226.0
2025-02-14 09:30:00,97.94,98.13,97.83,98.08,374312.0,97.447,97.6361,97.3376,97.5863,374312.0
2025-02-14 09:40:00,98.08,98.2,98.07,98.16,110589.0,97.5863,97.7057,97.5764,97.6659,110589.0
2025-02-14 09:50:00,98.16,98.25,98.1,98.18,77126.0,97.6659,97.7555,97.6062,97.6858,77126.0
2025-02-14 10:00:00,98.17,98.4,97.96,98.4,166726.0,97.6759,97.9047,97.4669,97.9047,166726.0
2025-02-14 10:10:00,98.4,98.41,98.04,98.04,94700.0,97.9047,97.9147,97.5465,97.5465,94700.0
2025-02-14 10:20:00,98.07,98.24,98.03,98.08,53114.0,97.5764,97.7455,97.5366,97.5863,53114.0
2025-02-14 10:30:00,98.05,98.14,97.91,97.95,67986.0,97.5565,97.646,97.4172,97.457,67986.0
2025-02-14 10:40:00,97.96,98.17,97.81,98.17,57364.0,97.4669,97.6759,97.3177,97.6759,57364.0
2025-02-14 10:50:00,98.11,98.26,98.09,98.2,42428.0,97.6162,97.7654,97.5963,97.7057,42428.0
2025-02-14 11:00:00,98.22,98.33,98.08,98.31,33815.0,97.7256,97.8351,97.5863,97.8152,33815.0
2025-02-14 11:10:00,98.32,98.35,97.89,97.89,45957.0,97.8251,97.855,97.3973,97.3973,45957.0
2025-02-14 11:20:00,97.87,98.03,97.66,97.95,103943.0,97.3774,97.5366,97.1684,97.457,103943.0
2025-02-14 11:30:00,97.91,97.94,97.78,97.9,54935.0,97.4172,97.447,97.2878,97.4072,54935.0
2025-02-14 11:40:00,97.93,98.0,97.76,97.8,47323.0,97.4371,97.5067,97.2679,97.3077,47323.0
2025-02-14 11:50:00,97.8,98.1,97.71,98.05,48160.0,97.3077,97.6062,97.2182,97.5565,48160.0
2025-02-14 12:00:00,98.05,98.06,97.76,97.77,42837.0,97.5565,97.5664,97.2679,97.2779,42837.0
2025-02-14 12:10:00,97.73,97.76,97.61,97.75,41122.0,97.2381,97.2679,97.1187,97.258,41122.0
2025-02-14 12:20:00,97.77,97.83,97.58,97.59,19280.0,97.2779,97.3376,97.0888,97.0988,19280.0
2025-02-14 12:30:00,97.61,97.73,97.53,97.63,24842.0,97.1187,97.2381,97.0391,97.1386,24842.0
2025-02-14 12:40:00,97.61,97.8,97.48,97.79,46538.0,97.1187,97.3077,96.9894,97.2978,46538.0
2025-02-14 12:50:00,97.81,97.96,97.81,97.89,45241.0,97.3177,97.4669,97.3177,97.3973,45241.0
2025-02-14 13:00:00,97.9,97.98,97.86,97.91,25736.0,97.4072,97.4868,97.3674,97.4172,25736.0
2025-02-14 13:10:00,97.96,97.99,97.86,97.93,14822.0,97.4669,97.4968,97.3674,97.4371,14822.0
2025-02-14 13:20:00,97.91,97.94,97.83,97.9,8796.0,97.4172,97.447,97.3376,97.4072,8796.0
2025-02-14 13:30:00,97.92,98.16,97.92,98.11,46790.0,97.4271,97.6659,97.4271,97.6162,46790.0
2025-02-14 13:40:00,98.17,98.29,98.14,98.26,43426.0,97.6759,97.7953,97.646,97.7654,43426.0
2025-02-14 13:50:00,98.28,98.31,98.19,98.2,27478.0,97.7853,97.8152,97.6958,97.7057,27478.0
2025-02-14 14:00:00,98.18,98.23,98.15,98.2,14919.0,97.6858,97.7356,97.656,97.7057,14919.0
2025-02-14 14:10:00,98.2,98.29,98.14,98.18,35865.0,97.7057,97.7953,97.646,97.6858,35865.0
2025-02-14 14:20:00,98.1,98.15,97.97,97.99,10281.0,97.6062,97.656,97.4769,97.4968,10281.0
2025-02-14 14:30:00,97.95,98.07,97.91,97.99,24455.0,97.457,97.5764,97.4172,97.4968,24455.0
2025-02-14 14:40:00,98.03,98.08,97.94,97.94,11416.0,97.5366,97.5863,97.447,97.447,11416.0
2025-02-14 14:50:00,97.97,98.08,97.88,98.06,19243.0,97.4769,97.5863,97.3873,97.5664,19243.0
2025-02-14 15:00:00,98.03,98.03,97.9,97.97,9774.0,97.5366,97.5366,97.4072,97.4769,9774.0
2025-02-14 15:10:00,97.95,98.06,97.85,98.0,37314.0,97.457,97.5664,97.3575,97.5067,37314.0
2025-02-14 15:20:00,98.03,98.04,97.75,97.79,30502.0,97.5366,97.5465,97.258,97.2978,30502.0
2025-02-14 15:30:00,97.76,98.01,97.74,98.0,43160.0,97.2679,97.5167,97.248,97.5067,43160.0
2025-02-14 15:40:00,97.99,98.0,97.73,97.75,101036.0,97.4968,97.5067,97.2381,97.258,101036.0
2025-02-14 15:50:00,97.76,98.07,97.72,97.8,249643.0,97.2679,97.5764,97.2281,97.3077,249643.0
2025-02-18 09:30:00,98.34,98.39,98.05,98.27,278662.0,97.845,97.8948,97.5565,97.7754,278662.0
2025-02-18 09:40:00,98.27,98.29,97.88,98.04,142103.0,97.7754,97.7953,97.3873,97.5465,142103.0
2025-02-18 09:50:00,98.05,98.21,97.89,97.96,108839.0,97.5565,97.7157,97.3973,97.4669,108839.0
2025-02-18 10:00:00,97.97,97.99,97.59,97.89,145165.0,97.4769,97.4968,97.0988,97.3973,145165.0
2025-02-18 10:10:00,97.86,98.06,97.66,97.7,81873.0,97.3674,97.5664,97.1684,97.2082,81873.0
2025-02-18 10:20:00,97.7,97.91,97.64,97.72,50816.0,97.2082,97.4172,97.1485,97.2281,50816.0
2025-02-18 10:30:00,97.71,98.0,97.63,97.91,45900.0,97.2182,97.5067,97.1386,97.4172,45900.0
2025-02-18 10:40:00,97.96,98.01,97.76,97.88,22403.0,97.4669,97.5167,97.2679,97.3873,22403.0
2025-02-18 10:50:00,97.89,98.2,97.85,98.2,84230.0,97.3973,97.7057,97.3575,97.7057,84230.0
2025-02-18 11:00:00,98.18,98.2,98.08,98.18,24726.0,97.6858,97.7057,97.5863,97.6858,24726.0
2025-02-18 11:10:00,98.21,98.27,98.08,98.1,34204.0,97.7157,97.7754,97.5863,97.6062,34204.0
2025-02-18 11:20:00,98.09,98.15,97.81,98.11,60593.0,97.5963,97.656,97.3177,97.6162,60593.0
2025-02-18 11:30:00,98.12,98.12,97.93,98.1,29765.0,97.6261,97.6261,97.4371,97.6062,29765.0
2025-02-18 11:40:00,98.09,98.25,97.98,98.25,17302.0,97.5963,97.7555,97.4868,97.7555,17302.0
2025-02-18 11:50:00,98.24,98.32,98.03,98.03,41289.0,97.7455,97.8251,97.5366,97.5366,41289.0
2025-02-18 12:00:00,98.01,98.05,97.86,97.92,24182.0,97.5167,97.5565,97.3674,97.4271,24182.0
2025-02-18 12:10:00,97.91,98.04,97.82,97.9,18562.0,97.4172,97.5465,97.3276,97.4072,18562.0
2025-02-18 12:20:00,97.88,97.94,97.82,97.93,22086.0,97.3873,97.447,97.3276,97.4371,22086.0
2025-02-18 12:30:00,97.95,98.06,97.95,98.05,17639.0,97.457,97.5664,97.457,97.5565,17639.0
2025-02-18 12:40:00,98.04,98.1,97.96,98.01,20847.0,97.5465,97.6062,97.4669,97.5167,20847.0
2025-02-18 12:50:00,98.03,98.18,98.02,98.06,10382.0,97.5366,97.6858,97.5266,97.5664,10382.0
2025-02-18 13:00:00,98.08,98.23,98.0,98.01,29270.0,97.5863,97.7356,97.5067,97.5167,29270.0
2025-02-18 13:10:00,97.97,98.02,97.85,97.88,21664.0,97.4769,97.5266,97.3575,97.3873,21664.0
2025-02-18 13:20:00,97.86,97.92,97.68,97.86,32798.0,97.3674,97.4271,97.1883,97.3674,32798.0
2025-02-18 13:30:00,97.82,97.82,97.67,97.68,16961.0,97.3276,97.3276,97.1784,97.1883,16961.0
2025-02-18 13:40:00,97.72,97.81,97.66,97.81,40062.0,97.2281,97.3177,97.1684,97.3177,40062.0
2025-02-18 13:50:00,97.81,97.88,97.74,97.76,30016.0,97.3177,97.3873,97.248,97.2679,30016.0
2025-02-18 14:00:00,97.77,97.82,97.15,97.34,110702.0,97.2779,97.3276,96.661,96.8501,110702.0
2025-02-18 14:10:00,97.36,97.46,97.21,97.21,44657.0,96.87,96.9695,96.7207,96.7207,44657.0
2025-02-18 14:20:00,97.19,97.71,97.15,97.52,87928.0,96.7008,97.2182,96.661,97.0291,87928.0
2025-02-18 14:30:00,97.52,97.68,97.5,97.5,17111.0,97.0291,97.1883,97.0092,97.0092,17111.0
2025-02-18 14:40:00,97.51,97.78,97.51,97.75,17638.0,97.0192,97.2878,97.0192,97.258,17638.0
2025-02-18 14:50:00,97.8,97.92,97.78,97.84,18945.0,97.3077,97.4271,97.2878,97.3475,18945.0
2025-02-18 15:00:00,97.85,97.86,97.77,97.78,18496.0,97.3575,97.3674,97.2779,97.2878,18496.0
2025-02-18 15:10:00,97.78,97.86,97.73,97.79,18725.0,97.2878,97.3674,97.2381,97.2978,18725.0
2025-02-18 15:20:00,97.82,97.89,97.76,97.83,13401.0,97.3276,97.3973,97.2679,97.3376,13401.0
2025-02-18 15:30:00,97.82,97.94,97.77,97.8,64905.0,97.3276,97.447,97.2779,97.3077,64905.0
2025-02-18 15:40:00,97.81,97.91,97.74,97.76,33405.0,97.3177,97.4172,97.248,97.2679,33405.0
2025-02-18 15:50:00,97.81,98.54,97.8,98.54,295478.0,97.3177,98.044,97.3077,98.044,295478.0
2025-02-19 09:30:00,97.92,98.0,97.77,97.87,196730.0,97.4271,97.5067,97.2779,97.3774,196730.0
2025-02-19 09:40:00,97.84,98.0,97.73,97.79,102879.0,97.3475,97.5067,97.2381,97.2978,102879.0
2025-02-19 09:50:00,97.78,97.95,97.75,97.81,71116.0,97.2878,97.457,97.258,97.3177,71116.0
2025-02-19 10:00:00,97.84,97.99,97.67,97.75,62532.0,97.3475,97.4968,97.1784,97.258,62532.0
2025-02-19 10:10:00,97.76,97.95,97.69,97.87,67425.0,97.2679,97.457,97.1983,97.3774,67425.0
2025-02-19 10:20:00,97.84,97.96,97.78,97.92,30219.0,97.3475,97.4669,97.2878,97.4271,30219.0
2025-02-19 10:30:00,97.95,98.3,97.94,98.06,147627.0,97.457,97.8052,97.447,97.5664,147627.0
2025-02-19 10:40:00,98.08,98.18,98.04,98.11,39798.0,97.5863,97.6858,97.5465,97.6162,39798.0
2025-02-19 10:50:00,98.11,98.12,97.78,97.94,66177.0,97.6162,97.6261,97.2878,97.447,66177.0
2025-02-19 11:00:00,97.97,98.25,97.96,98.23,67926.0,97.4769,97.7555,97.4669,97.7356,67926.0
2025-02-19 11:10:00,98.24,98.48,98.21,98.44,64493.0,97.7455,97.9843,97.7157,97.9445,64493.0
2025-02-19 11:20:00,98.42,98.47,98.34,98.43,31198.0,97.9246,97.9744,97.845,97.9346,31198.0
2025-02-19 11:30:00,98.44,98.5,98.36,98.44,33747.0,97.9445,98.0042,97.8649,97.9445,33747.0
2025-02-19 11:40:00,98.48,98.73,98.48,98.59,39753.0,97.9843,98.2331,97.9843,98.0938,39753.0
2025-02-19 11:50:00,98.62,98.73,98.59,98.68,44769.0,98.1236,98.2331,98.0938,98.1833,44769.0
2025-02-19 12:00:00,98.69,98.82,98.69,98.78,41894.0,98.1933,98.3226,98.1933,98.2828,41894.0
2025-02-19 12:10:00,98.76,98.77,98.56,98.58,24983.0,98.2629,98.2729,98.0639,98.0838,24983.0
2025-02-19 12:20:00,98.6,98.6,98.38,98.38,65886.0,98.1037,98.1037,97.8848,97.8848,65886.0
2025-02-19 12:30:00,98.39,98.44,98.29,98.44,45216.0,97.8948,97.9445,97.7953,97.9445,45216.0
2025-02-19 12:40:00,98.43,98.57,98.38,98.55,16462.0,97.9346,98.0739,97.8848,98.054,16462.0
2025-02-19 12:50:00,98.56,98.75,98.56,98.66,72084.0,98.0639,98.253,98.0639,98.1634,72084.0
2025-02-19 13:00:00,98.64,98.64,98.39,98.41,20652.0,98.1435,98.1435,97.8948,97.9147,20652.0
2025-02-19 13:10:00,98.41,98.63,98.19,98.63,94208.0,97.9147,98.1336,97.6958,98.1336,94208.0
2025-02-19 13:20:00,98.64,98.69,98.57,98.68,47268.0,98.1435,98.1933,98.0739,98.1833,47268.0
2025-02-19 13:30:00,98.74,98.82,98.73,98.8,21248.0,98.243,98.3226,98.2331,98.3027,21248.0
2025-02-19 13:40:00,98.81,98.86,98.69,98.71,28724.0,98.3127,98.3624,98.1933,98.2132,28724.0
2025-02-19 13:50:00,98.72,98.72,98.61,98.62,20886.0,98.2231,98.2231,98.1137,98.1236,20886.0
2025-02-19 14:00:00,98.62,98.78,98.53,98.69,31566.0,98.1236,98.2828,98.0341,98.1933,31566.0
2025-02-19 14:10:00,98.74,99.25,98.72,99.19,126521.0,98.243,98.7504,98.2231,98.6907,126521.0
2025-02-19 14:20:00,99.23,99.37,99.14,99.24,107640.0,98.7305,98.8698,98.641,98.7405,107640.0
2025-02-19 14:30:00,99.24,99.31,99.15,99.27,22725.0,98.7405,98.8101,98.6509,98.7703,22725.0
2025-02-19 14:40:00,99.27,99.33,99.16,99.25,41860.0,98.7703,98.83,98.6609,98.7504,41860.0
2025-02-19 14:50:00,99.26,99.44,99.26,99.39,45071.0,98.7604,98.9395,98.7604,98.8897,45071.0
2025-02-19 15:00:00,99.34,99.36,99.11,99.11,27694.0,98.84,98.8599,98.6111,98.6111,27694.0
2025-02-19 15:10:00,99.11,99.31,99.09,99.18,41864.0,98.6111,98.8101,98.5912,98.6808,41864.0
2025-02-19 15:20:00,99.18,99.23,98.76,98.88,23350.0,98.6808,98.7305,98.2629,98.3823,23350.0
2025-02-19 15:30:00,98.94,99.23,98.88,99.06,90659.0,98.442,98.7305,98.3823,98.5614,90659.0
2025-02-19 15:40:00,99.07,99.12,98.94,99.01,59421.0,98.5713,98.6211,98.442,98.5116,59421.0
2025-02-19 15:50:00,99.05,99.34,99.02,99.3,173081.0,98.5514,98.84,98.5216,98.8002,173081.0
2025-02-20 09:30:00,98.59,98.65,98.41,98.51,169503.0,98.0938,98.1535,97.9147,98.0142,169503.0
2025-02-20 09:40:00,98.5,98.52,97.9,98.03,172019.0,98.0042,98.0241,97.4072,97.5366,172019.0
2025-02-20 09:50:00,98.02,98.02,97.02,97.06,582806.0,97.5266,97.5266,96.5317,96.5715,582806.0
2025-02-20 10:00:00,97.07,97.19,96.38,96.81,252951.0,96.5814,96.7008,95.8949,96.3227,252951.0
2025-02-20 10:10:00,96.77,97.45,96.69,97.33,142400.0,96.2829,96.9595,96.2033,96.8401,142400.0
2025-02-20 10:20:00,97.39,97.51,97.2,97.4,81822.0,96.8998,97.0192,96.7108,96.9098,81822.0
2025-02-20 10:30:00,97.4,97.6,97.08,97.22,61689.0,96.9098,97.1087,96.5914,96.7307,61689.0
2025-02-20 10:40:00,97.2,97.24,96.78,96.82,80355.0,96.7108,96.7506,96.2929,96.3327,80355.0
2025-02-20 10:50:00,96.8,96.81,96.45,96.54,108563.0,96.3128,96.3227,95.9645,96.0541,108563.0
2025-02-20 11:00:00,96.55,96.95,96.49,96.93,77580.0,96.064,96.462,96.0043,96.4421,77580.0
2025-02-20 11:10:00,96.93,97.06,96.63,96.67,55108.0,96.4421,96.5715,96.1436,96.1834,55108.0
2025-02-20 11:20:00,96.75,97.02,96.73,97.01,33455.0,96.263,96.5317,96.2431,96.5217,33455.0
2025-02-20 11:30:00,97.08,97.08,96.45,96.72,67296.0,96.5914,96.5914,95.9645,96.2332,67296.0
2025-02-20 11:40:00,96.67,96.88,96.62,96.65,25158.0,96.1834,96.3924,96.1337,96.1635,25158.0
2025-02-20 11:50:00,96.72,96.82,96.6,96.62,11551.0,96.2332,96.3327,96.1138,96.1337,11551.0
2025-02-20 12:00:00,96.59,97.07,96.55,97.04,41647.0,96.1038,96.5814,96.064,96.5516,41647.0
2025-02-20 12:10:00,97.1,97.28,97.04,97.25,29152.0,96.6113,96.7904,96.5516,96.7605,29152.0
2025-02-20 12:20:00,97.26,97.31,97.18,97.24,18654.0,96.7705,96.8202,96.6909,96.7506,18654.0
2025-02-20 12:30:00,97.26,97.38,97.19,97.21,19634.0,96.7705,96.8899,96.7008,96.7207,19634.0
2025-02-20 12:40:00,97.2,97.4,97.12,97.13,17433.0,96.7108,96.9098,96.6312,96.6411,17433.0
2025-02-20 12:50:00,97.18,97.18,96.89,96.89,34477.0,96.6909,96.6909,96.4023,96.4023,34477.0
2025-02-20 13:00:00,96.82,96.99,96.77,96.95,22676.0,96.3327,96.5018,96.2829,96.462,22676.0
2025-02-20 13:10:00,96.98,97.1,96.85,96.88,29664.0,96.4919,96.6113,96.3625,96.3924,29664.0
2025-02-20 13:20:00,96.88,96.91,96.7,96.84,11659.0,96.3924,96.4222,96.2133,96.3526,11659.0
2025-02-20 13:30:00,96.84,97.09,96.81,97.04,21649.0,96.3526,96.6013,96.3227,96.5516,21649.0
2025-02-20 13:40:00,97.08,97.19,96.97,97.05,19347.0,96.5914,96.7008,96.4819,96.5615,19347.0
2025-02-20 13:50:00,97.08,97.22,96.97,97.19,19467.0,96.5914,96.7307,96.4819,96.7008,19467.0
2025-02-20 14:00:00,97.14,97.32,97.14,97.28,19671.0,96.6511,96.8302,96.6511,96.7904,19671.0
2025-02-20 14:10:00,97.29,97.56,97.29,97.53,57229.0,96.8003,97.0689,96.8003,97.0391,57229.0
2025-02-20 14:20:00,97.56,97.59,97.4,97.42,27682.0,97.0689,97.0988,96.9098,96.9297,27682.0
2025-02-20 14:30:00,97.43,97.46,97.22,97.24,25852.0,96.9396,96.9695,96.7307,96.7506,25852.0
2025-02-20 14:40:00,97.25,97.75,97.24,97.74,49652.0,96.7605,97.258,96.7506,97.248,49652.0
2025-02-20 14:50:00,97.75,97.87,97.67,97.76,36353.0,97.258,97.3774,97.1784,97.2679,36353.0
2025-02-20 15:00:00,97.79,97.81,97.67,97.73,33312.0,97.2978,97.3177,97.1784,97.2381,33312.0
2025-02-20 15:10:00,97.7,97.76,97.48,97.74,19691.0,97.2082,97.2679,96.9894,97.248,19691.0
2025-02-20 15:20:00,97.77,97.87,97.69,97.75,23017.0,97.2779,97.3774,97.1983,97.258,23017.0
2025-02-20 15:30:00,97.8,97.81,97.58,97.66,64172.0,97.3077,97.3177,97.0888,97.1684,64172.0
2025-02-20 15:40:00,97.65,98.0,97.63,97.96,37956.0,97.1585,97.5067,97.1386,97.4669,37956.0
2025-02-20 15:50:00,97.99,98.17,97.85,98.01,155335.0,97.4968,97.6759,97.3575,97.5167,155335.0
2025-02-21 09:30:00,97.84,97.87,97.23,97.33,178210.0,97.3475,97.3774,96.7406,96.8401,178210.0
2025-02-21 09:40:00,97.31,97.53,97.13,97.15,156180.0,96.8202,97.0391,96.6411,96.661,156180.0
2025-02-21 09:50:00,97.19,97.2,96.9,97.01,115185.0,96.7008,96.7108,96.4123,96.5217,115185.0
2025-02-21 10:00:00,96.92,97.06,96.55,96.96,165329.0,96.4322,96.5715,96.064,96.472,165329.0
2025-02-21 10:10:00,96.97,97.11,96.67,96.75,104883.0,96.4819,96.6212,96.1834,96.263,104883.0
2025-02-21 10:20:00,96.74,96.75,96.07,96.21,173265.0,96.2531,96.263,95.5864,95.7257,173265.0
2025-02-21 10:30:00,96.18,96.33,95.97,96.23,115010.0,95.6959,95.8451,95.487,95.7456,115010.0
2025-02-21 10:40:00,96.23,96.23,95.71,96.03,156768.0,95.7456,95.7456,95.2283,95.5466,156768.0
2025-02-21 10:50:00,96.0,96.2,95.89,96.2,50948.0,95.5168,95.7158,95.4074,95.7158,50948.0
2025-02-21 11:00:00,96.25,96.41,95.99,96.07,70912.0,95.7655,95.9247,95.5069,95.5864,70912.0
2025-02-21 11:10:00,96.08,96.47,95.92,96.39,59546.0,95.5964,95.9844,95.4372,95.9048,59546.0
2025-02-21 11:20:00,96.4,96.5,96.18,96.26,61249.0,95.9148,96.0143,95.6959,95.7755,61249.0
2025-02-21 11:30:00,96.21,96.51,96.16,96.5,22565.0,95.7257,96.0242,95.676,96.0143,22565.0
2025-02-21 11:40:00,96.5,96.5,96.08,96.2,41921.0,96.0143,96.0143,95.5964,95.7158,41921.0
2025-02-21 11:50:00,96.16,96.34,95.97,96.2,42781.0,95.676,95.8551,95.487,95.7158,42781.0
2025-02-21 12:00:00,96.26,96.39,96.09,96.1,61981.0,95.7755,95.9048,95.6063,95.6163,61981.0
2025-02-21 12:10:00,96.11,96.11,95.63,95.68,79847.0,95.6262,95.6262,95.1487,95.1984,79847.0
2025-02-21 12:20:00,95.66,95.76,95.43,95.7,80091.0,95.1785,95.278,94.9497,95.2183,80091.0
2025-02-21 12:30:00,95.7,95.7,95.12,95.19,116079.0,95.2183,95.2183,94.6412,94.7109,116079.0
2025-02-21 12:40:00,95.19,95.41,95.14,95.17,88774.0,94.7109,94.9298,94.6611,94.691,88774.0
2025-02-21 12:50:00,95.15,95.15,94.68,94.75,118733.0,94.6711,94.6711,94.2034,94.2731,118733.0
2025-02-21 13:00:00,94.76,94.77,94.25,94.26,236951.0,94.283,94.293,93.7756,93.7856,236951.0
2025-02-21 13:10:00,94.25,94.6,94.01,94.31,245679.0,93.7756,94.1238,93.5368,93.8353,245679.0
2025-02-21 13:20:00,94.31,94.37,93.95,93.98,99156.0,93.8353,93.895,93.4771,93.507,99156.0
2025-02-21 13:30:00,93.97,94.47,93.68,94.09,117398.0,93.497,93.9945,93.2085,93.6164,117398.0
2025-02-21 13:40:00,94.11,94.23,93.79,93.85,48790.0,93.6363,93.7557,93.3179,93.3776,48790.0
2025-02-21 13:50:00,93.86,94.0,93.7,93.77,49893.0,93.3876,93.5269,93.2284,93.298,49893.0
2025-02-21 14:00:00,93.75,93.84,93.54,93.77,73291.0,93.2781,93.3677,93.0692,93.298,73291.0
2025-02-21 14:10:00,93.79,94.0,93.59,93.6,80624.0,93.3179,93.5269,93.1189,93.1289,80624.0
2025-02-21 14:20:00,93.59,93.59,92.77,92.86,249062.0,93.1189,93.1189,92.3031,92.3926,249062.0
2025-02-21 14:30:00,92.85,93.24,92.77,92.83,96767.0,92.3827,92.7707,92.3031,92.3628,96767.0
2025-02-21 14:40:00,92.85,93.03,92.68,92.92,112764.0,92.3827,92.5617,92.2135,92.4523,112764.0
2025-02-21 14:50:00,92.89,93.25,92.89,92.95,142137.0,92.4225,92.7806,92.4225,92.4822,142137.0
2025-02-21 15:00:00,92.92,93.11,92.81,92.9,62339.0,92.4523,92.6413,92.3429,92.4324,62339.0
2025-02-21 15:10:00,92.9,93.16,92.77,93.06,95637.0,92.4324,92.6911,92.3031,92.5916,95637.0
2025-02-21 15:20:00,93.01,93.23,92.98,93.2,73888.0,92.5418,92.7607,92.512,92.7309,73888.0
2025-02-21 15:30:00,93.27,93.36,93.05,93.24,115664.0,92.8005,92.8901,92.5816,92.7707,115664.0
2025-02-21 15:40:00,93.25,93.25,92.8,93.01,63721.0,92.7806,92.7806,92.3329,92.5418,63721.0
2025-02-21 15:50:00,93.09,93.17,92.7,92.93,211614.0,92.6214,92.701,92.2334,92.4623,211614.0
2025-02-24 09:30:00,93.81,94.3,93.39,93.5,432600.0,93.3378,93.8254,92.9199,93.0294,432600.0
2025-02-24 09:40:00,93.49,93.64,93.06,93.16,141375.0,93.0194,93.1687,92.5916,92.6911,141375.0
2025-02-24 09:50:00,93.19,93.19,92.27,92.33,175204.0,92.7209,92.7209,91.8056,91.8653,175204.0
2025-02-24 10:00:00,92.31,92.49,91.27,91.92,396229.0,91.8454,92.0245,90.8106,91.4573,396229.0
2025-02-24 10:10:00,91.97,92.62,91.91,92.13,203452.0,91.5071,92.1538,91.4474,91.6663,203452.0
2025-02-24 10:20:00,92.14,92.52,91.89,91.95,76813.0,91.6762,92.0543,91.4275,91.4872,76813.0
2025-02-24 10:30:00,91.97,92.15,91.73,91.94,67968.0,91.5071,91.6862,91.2683,91.4772,67968.0
2025-02-24 10:40:00,91.92,92.05,91.64,91.96,39973.0,91.4573,91.5867,91.1787,91.4971,39973.0
2025-02-24 10:50:00,91.95,92.06,91.39,91.85,108507.0,91.4872,91.5966,90.93,91.3877,108507.0
2025-02-24 11:00:00,91.81,92.25,91.75,92.02,75143.0,91.3479,91.7857,91.2882,91.5568,75143.0
2025-02-24 11:10:00,92.06,92.39,91.96,92.39,57828.0,91.5966,91.925,91.4971,91.925,57828.0
2025-02-24 11:20:00,92.4,93.05,92.36,92.94,140745.0,91.9349,92.5816,91.8951,92.4722,140745.0
2025-02-24 11:30:00,93.03,93.16,92.64,92.65,307754.0,92.5617,92.6911,92.1737,92.1837,307754.0
2025-02-24 11:40:00,92.67,93.26,92.66,93.13,82604.0,92.2036,92.7906,92.1936,92.6612,82604.0
2025-02-24 11:50:00,93.12,93.2,92.83,92.88,44780.0,92.6513,92.7309,92.3628,92.4125,44780.0
2025-02-24 12:00:00,92.88,93.3,92.83,93.1,65102.0,92.4125,92.8304,92.3628,92.6314,65102.0
2025-02-24 12:10:00,93.1,93.55,93.02,93.5,66493.0,92.6314,93.0791,92.5518,93.0294,66493.0
2025-02-24 12:20:00,93.52,93.62,93.37,93.39,89413.0,93.0493,93.1488,92.9,92.9199,89413.0
2025-02-24 12:30:00,93.38,93.53,93.19,93.52,49308.0,92.91,93.0592,92.7209,93.0493,49308.0
2025-02-24 12:40:00,93.53,93.74,93.48,93.59,50187.0,93.0592,93.2682,93.0095,93.1189,50187.0
2025-02-24 12:50:00,93.58,93.59,93.16,93.2,47242.0,93.109,93.1189,92.6911,92.7309,47242.0
2025-02-24 13:00:00,93.19,93.39,93.14,93.39,30356.0,92.7209,92.9199,92.6712,92.9199,30356.0
2025-02-24 13:10:00,93.4,93.7,93.23,93.61,34999.0,92.9299,93.2284,92.7607,93.1388,34999.0
2025-02-24 13:20:00,93.6,93.66,93.41,93.54,39998.0,93.1289,93.1886,92.9398,93.0692,39998.0
2025-02-24 13:30:00,93.56,93.6,93.4,93.52,44279.0,93.0891,93.1289,92.9299,93.0493,44279.0
2025-02-24 13:40:00,93.55,93.66,93.31,93.38,29013.0,93.0791,93.1886,92.8403,92.91,29013.0
2025-02-24 13:50:00,93.37,93.41,93.06,93.2,31063.0,92.9,92.9398,92.5916,92.7309,31063.0
2025-02-24 14:00:00,93.2,93.54,93.19,93.2,26228.0,92.7309,93.0692,92.7209,92.7309,26228.0
2025-02-24 14:10:00,93.29,93.29,92.91,92.98,73207.0,92.8204,92.8204,92.4424,92.512,73207.0
2025-02-24 14:20:00,92.95,93.07,92.84,92.93,36899.0,92.4822,92.6015,92.3727,92.4623,36899.0
2025-02-24 14:30:00,92.92,93.2,92.9,93.02,51677.0,92.4523,92.7309,92.4324,92.5518,51677.0
2025-02-24 14:40:00,93.05,93.06,92.78,92.89,33111.0,92.5816,92.5916,92.313,92.4225,33111.0
2025-02-24 14:50:00,92.88,92.96,92.64,92.76,32701.0,92.4125,92.4921,92.1737,92.2931,32701.0
2025-02-24 15:00:00,92.81,92.83,92.49,92.76,29265.0,92.3429,92.3628,92.0245,92.2931,29265.0
2025-02-24 15:10:00,92.75,92.9,92.66,92.77,19631.0,92.2832,92.4324,92.1936,92.3031,19631.0
2025-02-24 15:20:00,92.78,92.89,92.46,92.48,46463.0,92.313,92.4225,91.9946,92.0145,46463.0
2025-02-24 15:30:00,92.5,92.76,92.5,92.54,40462.0,92.0344,92.2931,92.0344,92.0742,40462.0
2025-02-24 15:40:00,92.53,92.6,92.27,92.52,146781.0,92.0643,92.1339,91.8056,92.0543,146781.0
2025-02-24 15:50:00,92.52,92.56,91.35,91.61,308168.0,92.0543,92.0941,90.8902,91.1489,308168.0
2025-02-25 09:30:00,91.56,91.88,91.24,91.82,314908.0,91.0991,91.4175,90.7808,91.3578,314908.0
2025-02-25 09:40:00,91.73,91.77,90.9,90.97,216338.0,91.2683,91.3081,90.4425,90.5121,216338.0
2025-02-25 09:50:00,91.01,91.06,90.2,90.66,220148.0,90.5519,90.6017,89.746,90.2037,220148.0
2025-02-25 10:00:00,90.63,90.63,89.71,89.98,245393.0,90.1738,90.1738,89.2585,89.5271,245393.0
2025-02-25 10:10:00,90.03,90.15,89.0,89.0,259936.0,89.5768,89.6962,88.552,88.552,259936.0
2025-02-25 10:20:00,88.99,89.26,88.56,88.64,361179.0,88.5421,88.8107,88.1142,88.1938,361179.0
2025-02-25 10:30:00,88.65,89.34,88.48,89.27,176195.0,88.2038,88.8903,88.0347,88.8207,176195.0
2025-02-25 10:40:00,89.29,89.51,88.96,89.29,143832.0,88.8406,89.0595,88.5122,88.8406,143832.0
2025-02-25 10:50:00,89.34,89.82,89.27,89.31,122100.0,88.8903,89.3679,88.8207,88.8605,122100.0
2025-02-25 11:00:00,89.27,89.3,88.72,89.04,199809.0,88.8207,88.8505,88.2734,88.5918,199809.0
2025-02-25 11:10:00,89.08,89.33,88.95,89.16,340312.0,88.6316,88.8804,88.5023,88.7112,340312.0
2025-02-25 11:20:00,89.06,89.17,88.58,88.64,106711.0,88.6117,88.7212,88.1341,88.1938,106711.0
2025-02-25 11:30:00,88.67,88.84,88.05,88.82,200396.0,88.2237,88.3928,87.6068,88.3729,200396.0
2025-02-25 11:40:00,88.79,89.25,88.54,89.24,46541.0,88.3431,88.8008,88.0943,88.7908,46541.0
2025-02-25 11:50:00,89.25,89.99,89.21,89.73,124048.0,88.8008,89.5371,88.761,89.2784,124048.0
2025-02-25 12:00:00,89.67,89.81,89.42,89.47,53869.0,89.2187,89.358,88.9699,89.0197,53869.0
2025-02-25 12:10:00,89.5,89.72,89.46,89.49,38061.0,89.0495,89.2684,89.0097,89.0396,38061.0
2025-02-25 12:20:00,89.43,89.94,89.21,89.92,56976.0,88.9799,89.4873,88.761,89.4674,56976.0
2025-02-25 12:30:00,89.91,90.22,89.88,90.12,49251.0,89.4575,89.7659,89.4276,89.6664,49251.0
2025-02-25 12:40:00,90.14,90.32,90.03,90.14,44816.0,89.6863,89.8654,89.5768,89.6863,44816.0
2025-02-25 12:50:00,90.12,90.45,90.11,90.45,25769.0,89.6664,89.9947,89.6564,89.9947,25769.0
2025-02-25 13:00:00,90.48,91.09,90.47,90.9,81682.0,90.0246,90.6315,90.0146,90.4425,81682.0
2025-02-25 13:10:00,90.89,90.96,90.37,90.37,57337.0,90.4325,90.5022,89.9151,89.9151,57337.0
2025-02-25 13:20:00,90.35,90.62,89.91,89.91,57948.0,89.8952,90.1639,89.4575,89.4575,57948.0
2025-02-25 13:30:00,89.95,90.86,89.92,90.86,56839.0,89.4973,90.4027,89.4674,90.4027,56839.0
2025-02-25 13:40:00,90.81,90.96,90.71,90.79,35909.0,90.3529,90.5022,90.2534,90.333,35909.0
2025-02-25 13:50:00,90.85,90.86,90.4,90.44,41025.0,90.3927,90.4027,89.945,89.9848,41025.0
2025-02-25 14:00:00,90.38,90.48,90.24,90.33,27728.0,89.9251,90.0246,89.7858,89.8753,27728.0
2025-02-25 14:10:00,90.24,90.34,89.68,89.99,76250.0,89.7858,89.8853,89.2286,89.5371,76250.0
2025-02-25 14:20:00,89.9,89.9,89.66,89.69,18688.0,89.4475,89.4475,89.2087,89.2386,18688.0
2025-02-25 14:30:00,89.66,90.57,89.64,90.54,40836.0,89.2087,90.1141,89.1888,90.0843,40836.0
2025-02-25 14:40:00,90.6,90.82,90.3,90.66,45982.0,90.144,90.3629,89.8455,90.2037,45982.0
2025-02-25 14:50:00,90.63,90.77,90.57,90.66,17477.0,90.1738,90.3131,90.1141,90.2037,17477.0
2025-02-25 15:00:00,90.66,90.94,90.5,90.69,72999.0,90.2037,90.4823,90.0445,90.2335,72999.0
2025-02-25 15:10:00,90.63,90.89,90.43,90.86,63955.0,90.1738,90.4325,89.9748,90.4027,63955.0
2025-02-25 15:20:00,90.84,91.31,90.8,90.95,61419.0,90.3828,90.8504,90.343,90.4922,61419.0
2025-02-25 15:30:00,90.97,90.98,90.19,90.19,129281.0,90.5121,90.5221,89.736,89.736,129281.0
2025-02-25 15:40:00,90.22,90.42,90.05,90.38,86016.0,89.7659,89.9649,89.5967,89.9251,86016.0
2025-02-25 15:50:00,90.34,90.49,89.89,90.2,209049.0,89.8853,90.0345,89.4376,89.746,209049.0
2025-02-26 09:30:00,90.94,91.2,90.55,91.15,258177.0,90.4823,90.741,90.0942,90.6912,258177.0
2025-02-26 09:40:00,91.13,91.51,90.65,91.51,133596.0,90.6713,91.0494,90.1937,91.0494,133596.0
2025-02-26 09:50:00,91.51,91.8,91.43,91.75,185715.0,91.0494,91.3379,90.9698,91.2882,185715.0
2025-02-26 10:00:00,91.76,91.94,91.56,91.94,132588.0,91.2981,91.4772,91.0991,91.4772,132588.0
2025-02-26 10:10:00,91.89,92.44,91.83,92.4,254753.0,91.4275,91.9747,91.3678,91.9349,254753.0
2025-02-26 10:20:00,92.42,92.45,91.74,91.87,108211.0,91.9548,91.9847,91.2782,91.4076,108211.0
2025-02-26 10:30:00,91.87,92.32,91.87,92.01,68398.0,91.4076,91.8553,91.4076,91.5469,68398.0
2025-02-26 10:40:00,91.98,92.37,91.98,92.25,46469.0,91.517,91.9051,91.517,91.7857,46469.0
2025-02-26 10:50:00,92.26,92.43,92.02,92.29,131064.0,91.7956,91.9648,91.5568,91.8255,131064.0
2025-02-26 11:00:00,92.34,92.58,92.29,92.51,93538.0,91.8752,92.114,91.8255,92.0444,93538.0
2025-02-26 11:10:00,92.56,92.61,92.43,92.48,95613.0,92.0941,92.1439,91.9648,92.0145,95613.0
2025-02-26 11:20:00,92.54,92.54,92.2,92.2,63364.0,92.0742,92.0742,91.7359,91.7359,63364.0
2025-02-26 11:30:00,92.21,92.52,91.94,92.49,42930.0,91.7459,92.0543,91.4772,92.0245,42930.0
2025-02-26 11:40:00,92.47,92.55,92.02,92.25,43138.0,92.0046,92.0842,91.5568,91.7857,43138.0
2025-02-26 11:50:00,92.3,92.48,91.82,91.9,47774.0,91.8354,92.0145,91.3578,91.4374,47774.0
2025-02-26 12:00:00,91.92,92.33,91.74,92.1,85822.0,91.4573,91.8653,91.2782,91.6364,85822.0
2025-02-26 12:10:00,92.11,92.51,91.97,92.14,33950.0,91.6464,92.0444,91.5071,91.6762,33950.0
2025-02-26 12:20:00,92.16,92.22,91.92,92.16,30191.0,91.6961,91.7558,91.4573,91.6961,30191.0
2025-02-26 12:30:00,92.21,92.35,91.5,91.55,103603.0,91.7459,91.8852,91.0394,91.0892,103603.0
2025-02-26 12:40:00,91.52,91.65,91.33,91.41,51100.0,91.0593,91.1887,90.8703,90.9499,51100.0
2025-02-26 12:50:00,91.4,91.4,90.59,90.81,91715.0,90.94,90.94,90.134,90.3529,91715.0
2025-02-26 13:00:00,90.74,90.9,90.42,90.75,102708.0,90.2833,90.4425,89.9649,90.2932,102708.0
2025-02-26 13:10:00,90.74,90.86,90.32,90.59,101910.0,90.2833,90.4027,89.8654,90.134,101910.0
2025-02-26 13:20:00,90.6,90.81,90.01,90.04,86930.0,90.144,90.3529,89.5569,89.5868,86930.0
2025-02-26 13:30:00,90.02,90.32,89.94,89.95,76787.0,89.5669,89.8654,89.4873,89.4973,76787.0
2025-02-26 13:40:00,89.97,90.06,89.64,89.7,104988.0,89.5172,89.6067,89.1888,89.2485,104988.0
2025-02-26 13:50:00,89.69,89.79,89.21,89.44,95851.0,89.2386,89.3381,88.761,88.9898,95851.0
2025-02-26 14:00:00,89.41,89.74,89.1,89.18,106930.0,88.96,89.2883,88.6515,88.7311,106930.0
2025-02-26 14:10:00,89.25,89.65,89.14,89.64,57236.0,88.8008,89.1988,88.6913,89.1888,57236.0
2025-02-26 14:20:00,89.59,90.01,89.58,89.79,74026.0,89.1391,89.5569,89.1291,89.3381,74026.0
2025-02-26 14:30:00,89.75,90.15,89.72,90.12,46881.0,89.2983,89.6962,89.2684,89.6664,46881.0
2025-02-26 14:40:00,90.05,90.36,90.04,90.05,37657.0,89.5967,89.9052,89.5868,89.5967,37657.0
2025-02-26 14:50:00,90.02,90.12,89.45,89.5,110272.0,89.5669,89.6664,88.9998,89.0495,110272.0
2025-02-26 15:00:00,89.47,89.83,89.38,89.81,41459.0,89.0197,89.3779,88.9301,89.358,41459.0
2025-02-26 15:10:00,89.83,89.92,89.6,89.8,29321.0,89.3779,89.4674,89.149,89.348,29321.0
2025-02-26 15:20:00,89.79,90.05,89.6,89.9,31124.0,89.3381,89.5967,89.149,89.4475,31124.0
2025-02-26 15:30:00,89.86,90.1,89.67,90.09,36575.0,89.4077,89.6465,89.2187,89.6365,36575.0
2025-02-26 15:40:00,90.03,90.63,89.96,90.44,79537.0,89.5768,90.1738,89.5072,89.9848,79537.0
2025-02-26 15:50:00,90.5,90.51,89.94,90.26,108074.0,90.0445,90.0544,89.4873,89.8057,108074.0
2025-02-27 09:30:00,91.36,91.86,91.23,91.46,240173.0,90.9002,91.3976,90.7708,90.9997,240173.0
2025-02-27 09:40:00,91.45,91.45,90.53,90.7,219752.0,90.9897,90.9897,90.0743,90.2435,219752.0
2025-02-27 09:50:00,90.76,90.76,89.18,89.33,207562.0,90.3032,90.3032,88.7311,88.8804,207562.0
2025-02-27 10:00:00,89.26,89.35,88.44,89.17,382057.0,88.8107,88.9003,87.9949,88.7212,382057.0
2025-02-27 10:10:00,89.21,90.35,89.2,90.29,169386.0,88.761,89.8952,88.751,89.8355,169386.0
2025-02-27 10:20:00,90.28,91.17,90.1,90.7,105777.0,89.8256,90.7111,89.6465,90.2435,105777.0
2025-02-27 10:30:00,90.62,90.82,89.84,90.6,75072.0,90.1639,90.3629,89.3878,90.144,75072.0
2025-02-27 10:40:00,90.58,90.77,90.3,90.63,42475.0,90.1241,90.3131,89.8455,90.1738,42475.0
2025-02-27 10:50:00,90.52,90.57,89.74,89.74,67009.0,90.0644,90.1141,89.2883,89.2883,67009.0
2025-02-27 11:00:00,89.78,90.27,89.7,90.0,53073.0,89.3281,89.8156,89.2485,89.547,53073.0
2025-02-27 11:10:00,90.08,91.0,90.08,90.9,71900.0,89.6266,90.542,89.6266,90.4425,71900.0
2025-02-27 11:20:00,90.93,91.04,89.97,90.1,58714.0,90.4723,90.5818,89.5172,89.6465,58714.0
2025-02-27 11:30:00,90.09,90.45,90.01,90.19,55052.0,89.6365,89.9947,89.5569,89.736,55052.0
2025-02-27 11:40:00,90.16,90.27,89.88,89.96,48050.0,89.7062,89.8156,89.4276,89.5072,48050.0
2025-02-27 11:50:00,89.97,89.97,89.25,89.3,71890.0,89.5172,89.5172,88.8008,88.8505,71890.0
2025-02-27 12:00:00,89.35,89.57,89.23,89.31,48315.0,88.9003,89.1192,88.7809,88.8605,48315.0
2025-02-27 12:10:00,89.3,89.46,88.97,89.01,89479.0,88.8505,89.0097,88.5222,88.562,89479.0
2025-02-27 12:20:00,88.95,90.0,88.89,90.0,96656.0,88.5023,89.547,88.4426,89.547,96656.0
2025-02-27 12:30:00,90.07,90.24,89.88,89.98,54604.0,89.6166,89.7858,89.4276,89.5271,54604.0
2025-02-27 12:40:00,89.96,89.96,89.31,89.51,47447.0,89.5072,89.5072,88.8605,89.0595,47447.0
2025-02-27 12:50:00,89.51,89.81,89.32,89.75,36931.0,89.0595,89.358,88.8704,89.2983,36931.0
2025-02-27 13:00:00,89.79,90.2,89.73,89.88,51433.0,89.3381,89.746,89.2784,89.4276,51433.0
2025-02-27 13:10:00,89.92,90.44,89.89,90.31,34891.0,89.4674,89.9848,89.4376,89.8554,34891.0
2025-02-27 13:20:00,90.27,90.56,90.16,90.3,47796.0,89.8156,90.1042,89.7062,89.8455,47796.0
2025-02-27 13:30:00,90.36,90.47,90.24,90.43,27368.0,89.9052,90.0146,89.7858,89.9748,27368.0
2025-02-27 13:40:00,90.44,90.46,90.04,90.25,34174.0,89.9848,90.0047,89.5868,89.7957,34174.0
2025-02-27 13:50:00,90.23,90.35,89.87,89.87,34581.0,89.7758,89.8952,89.4177,89.4177,34581.0
2025-02-27 14:00:00,89.93,89.95,89.62,89.7,50318.0,89.4774,89.4973,89.1689,89.2485,50318.0
2025-02-27 14:10:00,89.7,89.76,89.08,89.3,50116.0,89.2485,89.3082,88.6316,88.8505,50116.0
2025-02-27 14:20:00,89.33,89.45,88.54,88.55,61221.0,88.8804,88.9998,88.0943,88.1043,61221.0
2025-02-27 14:30:00,88.52,88.55,87.7,87.9,216522.0,88.0744,88.1043,87.2586,87.4576,216522.0
2025-02-27 14:40:00,87.9,88.05,87.47,87.8,104322.0,87.4576,87.6068,87.0297,87.3581,104322.0
2025-02-27 14:50:00,87.85,88.17,87.66,87.9,95702.0,87.4078,87.7262,87.2188,87.4576,95702.0
2025-02-27 15:00:00,87.9,87.9,86.95,87.11,196885.0,87.4576,87.4576,86.5124,86.6715,196885.0
2025-02-27 15:10:00,87.12,87.24,86.7,86.76,119845.0,86.6815,86.8009,86.2636,86.3233,119845.0
2025-02-27 15:20:00,86.75,87.3,86.49,86.53,150300.0,86.3134,86.8606,86.0547,86.0945,150300.0
2025-02-27 15:30:00,86.62,87.11,86.56,86.63,169564.0,86.184,86.6715,86.1243,86.194,169564.0
2025-02-27 15:40:00,86.61,86.75,86.35,86.67,227337.0,86.1741,86.3134,85.9154,86.2338,227337.0
2025-02-27 15:50:00,86.63,86.84,85.78,85.96,404431.0,86.194,86.4029,85.3482,85.5273,404431.0
2025-02-28 09:30:00,86.09,86.22,85.1,86.08,421273.0,85.6567,85.786,84.6717,85.6467,421273.0
2025-02-28 09:40:00,86.05,86.45,85.6,85.95,293568.0,85.6169,86.0149,85.1691,85.5174,293568.0
2025-02-28 09:50:00,85.99,86.35,85.76,86.3,156716.0,85.5572,85.9154,85.3283,85.8656,156716.0
2025-02-28 10:00:00,86.25,86.73,85.94,86.62,235273.0,85.8159,86.2935,85.5074,86.184,235273.0
2025-02-28 10:10:00,86.55,87.0,86.32,86.37,205970.0,86.1144,86.5621,85.8855,85.9353,205970.0
2025-02-28 10:20:00,86.38,87.35,86.24,87.34,131202.0,85.9452,86.9103,85.8059,86.9004,131202.0
2025-02-28 10:30:00,87.35,87.48,86.86,87.06,203310.0,86.9103,87.0397,86.4228,86.6218,203310.0
2025-02-28 10:40:00,87.01,87.28,86.79,86.97,98711.0,86.572,86.8407,86.3532,86.5323,98711.0
2025-02-28 10:50:00,86.98,87.58,86.97,87.58,99678.0,86.5422,87.1392,86.5323,87.1392,99678.0
2025-02-28 11:00:00,87.61,87.63,87.27,87.4,86263.0,87.169,87.1889,86.8307,86.9601,86263.0
2025-02-28 11:10:00,87.4,87.45,86.45,86.84,100278.0,86.9601,87.0098,86.0149,86.4029,100278.0
2025-02-28 11:20:00,86.85,87.08,86.32,86.36,114781.0,86.4129,86.6417,85.8855,85.9253,114781.0
2025-02-28 11:30:00,86.3,87.1,86.22,86.97,66020.0,85.8656,86.6616,85.786,86.5323,66020.0
2025-02-28 11:40:00,87.02,87.31,86.97,87.25,66006.0,86.582,86.8705,86.5323,86.8108,66006.0
2025-02-28 11:50:00,87.23,87.27,86.8,86.87,21493.0,86.7909,86.8307,86.3631,86.4328,21493.0
2025-02-28 12:00:00,86.89,86.93,86.54,86.68,39151.0,86.4527,86.4925,86.1044,86.2437,39151.0
2025-02-28 12:10:00,86.67,87.28,86.67,87.26,138761.0,86.2338,86.8407,86.2338,86.8208,138761.0
2025-02-28 12:20:00,87.21,87.28,86.53,86.75,50643.0,86.771,86.8407,86.0945,86.3134,50643.0
2025-02-28 12:30:00,86.8,86.8,86.41,86.6,42863.0,86.3631,86.3631,85.9751,86.1641,42863.0
2025-02-28 12:40:00,86.58,86.59,85.5,85.51,151955.0,86.1442,86.1542,85.0696,85.0796,151955.0
2025-02-28 12:50:00,85.5,86.07,85.25,85.27,102323.0,85.0696,85.6368,84.8209,84.8408,102323.0
2025-02-28 13:00:00,85.2,85.77,85.17,85.41,86791.0,84.7712,85.3383,84.7413,84.9801,86791.0
2025-02-28 13:10:00,85.4,85.64,84.76,84.84,668705.0,84.9702,85.2089,84.3334,84.413,668705.0
2025-02-28 13:20:00,84.91,85.75,84.72,85.73,298187.0,84.4826,85.3184,84.2936,85.2985,298187.0
2025-02-28 13:30:00,85.67,86.28,85.55,86.27,170028.0,85.2388,85.8457,85.1194,85.8358,170028.0
2025-02-28 13:40:00,86.29,86.52,85.95,86.18,74243.0,85.8557,86.0845,85.5174,85.7462,74243.0
2025-02-28 13:50:00,86.17,86.43,85.24,85.24,55771.0,85.7363,85.995,84.811,84.811,55771.0
2025-02-28 14:00:00,85.24,85.89,85.23,85.71,43054.0,84.811,85.4577,84.801,85.2786,43054.0
2025-02-28 14:10:00,85.76,86.17,85.51,86.17,37978.0,85.3283,85.7363,85.0796,85.7363,37978.0
2025-02-28 14:20:00,86.17,86.2,85.68,86.12,30310.0,85.7363,85.7661,85.2487,85.6865,30310.0
2025-02-28 14:30:00,86.0,86.92,85.97,86.74,47714.0,85.5671,86.4825,85.5373,86.3034,47714.0
2025-02-28 14:40:00,86.74,87.14,86.66,87.07,44941.0,86.3034,86.7014,86.2238,86.6317,44941.0
2025-02-28 14:50:00,87.05,87.27,86.87,87.2,58603.0,86.6118,86.8307,86.4328,86.7611,58603.0
2025-02-28 15:00:00,87.21,87.74,87.11,87.63,107647.0,86.771,87.2984,86.6715,87.1889,107647.0
2025-02-28 15:10:00,87.65,87.7,87.31,87.36,116552.0,87.2088,87.2586,86.8705,86.9203,116552.0
2025-02-28 15:20:00,87.28,87.91,87.06,87.88,73132.0,86.8407,87.4675,86.6218,87.4377,73132.0
2025-02-28 15:30:00,87.89,87.89,87.14,87.64,137137.0,87.4476,87.4476,86.7014,87.1989,137137.0
2025-02-28 15:40:00,87.64,88.34,87.64,88.34,197345.0,87.1989,87.8954,87.1989,87.8954,197345.0
2025-02-28 15:50:00,88.37,90.13,88.32,89.82,475871.0,87.9252,89.6763,87.8755,89.3679,475871.0
2025-03-03 09:30:00,90.77,91.3,90.28,90.37,337203.0,90.3131,90.8405,89.8256,89.9151,337203.0
2025-03-03 09:40:00,90.38,90.55,89.82,89.9,212508.0,89.9251,90.0942,89.3679,89.4475,212508.0
2025-03-03 09:50:00,89.92,90.06,89.1,89.27,216439.0,89.4674,89.6067,88.6515,88.8207,216439.0
2025-03-03 10:00:00,89.2,89.53,88.32,88.86,235156.0,88.751,89.0794,87.8755,88.4127,235156.0
2025-03-03 10:10:00,88.81,89.4,88.64,88.88,110815.0,88.363,88.95,88.1938,88.4326,110815.0
2025-03-03 10:20:00,88.87,89.84,88.87,89.78,117946.0,88.4227,89.3878,88.4227,89.3281,117946.0
2025-03-03 10:30:00,89.85,90.06,89.19,89.61,102815.0,89.3978,89.6067,88.7411,89.159,102815.0
2025-03-03 10:40:00,89.48,90.28,89.37,89.5,88907.0,89.0296,89.8256,88.9202,89.0495,88907.0
2025-03-03 10:50:00,89.55,89.81,88.96,89.08,95052.0,89.0993,89.358,88.5122,88.6316,95052.0
2025-03-03 11:00:00,89.09,89.57,89.09,89.32,64619.0,88.6416,89.1192,88.6416,88.8704,64619.0
2025-03-03 11:10:00,89.38,89.63,89.05,89.61,51423.0,88.9301,89.1789,88.6018,89.159,51423.0
2025-03-03 11:20:00,89.65,90.04,89.08,89.11,103440.0,89.1988,89.5868,88.6316,88.6615,103440.0
2025-03-03 11:30:00,89.12,89.23,88.66,88.76,121537.0,88.6714,88.7809,88.2137,88.3132,121537.0
2025-03-03 11:40:00,88.73,89.19,88.47,89.16,79391.0,88.2834,88.7411,88.0247,88.7112,79391.0
2025-03-03 11:50:00,89.12,89.53,89.1,89.36,77461.0,88.6714,89.0794,88.6515,88.9102,77461.0
2025-03-03 12:00:00,89.27,89.67,89.2,89.42,39255.0,88.8207,89.2187,88.751,88.9699,39255.0
2025-03-03 12:10:00,89.46,89.84,89.46,89.74,31972.0,89.0097,89.3878,89.0097,89.2883,31972.0
2025-03-03 12:20:00,89.82,89.82,89.6,89.71,32114.0,89.3679,89.3679,89.149,89.2585,32114.0
2025-03-03 12:30:00,89.7,89.75,89.4,89.65,21735.0,89.2485,89.2983,88.95,89.1988,21735.0
2025-03-03 12:40:00,89.68,89.88,89.19,89.43,52826.0,89.2286,89.4276,88.7411,88.9799,52826.0
2025-03-03 12:50:00,89.47,89.47,88.63,88.87,45514.0,89.0197,89.0197,88.1839,88.4227,45514.0
2025-03-03 13:00:00,88.87,88.93,87.88,87.98,173675.0,88.4227,88.4824,87.4377,87.5372,173675.0
2025-03-03 13:10:00,87.86,87.97,87.57,87.83,159547.0,87.4178,87.5272,87.1292,87.3879,159547.0
2025-03-03 13:20:00,87.85,88.08,87.0,87.09,177575.0,87.4078,87.6367,86.5621,86.6516,177575.0
2025-03-03 13:30:00,87.09,87.37,86.84,86.94,101016.0,86.6516,86.9302,86.4029,86.5024,101016.0
2025-03-03 13:40:00,86.91,88.0,86.91,87.38,178997.0,86.4726,87.5571,86.4726,86.9402,178997.0
2025-03-03 13:50:00,87.31,87.72,87.2,87.6,62902.0,86.8705,87.2785,86.7611,87.1591,62902.0
2025-03-03 14:00:00,87.56,88.06,87.5,87.91,46162.0,87.1193,87.6168,87.0596,87.4675,46162.0
2025-03-03 14:10:00,87.82,87.9,87.2,87.28,30776.0,87.378,87.4576,86.7611,86.8407,30776.0
2025-03-03 14:20:00,87.25,87.56,87.17,87.28,19896.0,86.8108,87.1193,86.7312,86.8407,19896.0
2025-03-03 14:30:00,87.28,87.86,87.26,87.74,55624.0,86.8407,87.4178,86.8208,87.2984,55624.0
2025-03-03 14:40:00,87.85,88.25,87.31,87.35,59347.0,87.4078,87.8058,86.8705,86.9103,59347.0
2025-03-03 14:50:00,87.33,87.47,86.14,86.18,220946.0,86.8904,87.0297,85.7064,85.7462,220946.0
2025-03-03 15:00:00,86.17,86.19,84.99,85.06,268380.0,85.7363,85.7562,84.5622,84.6319,268380.0
2025-03-03 15:10:00,85.1,85.18,84.37,84.63,244931.0,84.6717,84.7513,83.9453,84.204,244931.0
2025-03-03 15:20:00,84.66,84.8,83.81,83.99,282981.0,84.2339,84.3732,83.3882,83.5673,282981.0
2025-03-03 15:30:00,83.97,84.55,83.62,83.67,214756.0,83.5474,84.1244,83.1991,83.2489,214756.0
2025-03-03 15:40:00,83.74,84.45,83.4,84.26,244096.0,83.3185,84.0249,82.9802,83.8359,244096.0
2025-03-03 15:50:00,84.23,85.28,84.08,85.26,228926.0,83.806,84.8508,83.6568,84.8309,228926.0
2025-03-04 09:30:00,83.33,83.54,82.59,83.05,477472.0,82.9106,83.1195,82.1743,82.632,477472.0
2025-03-04 09:40:00,83.06,83.4,82.41,82.61,353436.0,82.6419,82.9802,81.9952,82.1942,353436.0
2025-03-04 09:50:00,82.64,82.64,81.53,81.57,265555.0,82.224,82.224,81.1196,81.1594,265555.0
2025-03-04 10:00:00,81.52,81.77,81.04,81.09,336645.0,81.1097,81.3584,80.6321,80.6818,336645.0
2025-03-04 10:10:00,81.06,81.44,80.12,80.27,210618.0,80.652,81.0301,79.7167,79.866,210618.0
2025-03-04 10:20:00,80.29,81.25,80.06,81.12,245829.0,79.8859,80.841,79.657,80.7117,245829.0
2025-03-04 10:30:00,81.05,81.73,80.95,81.14,235707.0,80.642,81.3186,80.5426,80.7316,235707.0
2025-03-04 10:40:00,81.0,81.57,80.74,81.26,104483.0,80.5923,81.1594,80.3336,80.851,104483.0
2025-03-04 10:50:00,81.31,81.31,80.54,80.86,95467.0,80.9007,80.9007,80.1346,80.453,95467.0
2025-03-04 11:00:00,80.83,81.14,80.18,80.24,88954.0,80.4232,80.7316,79.7764,79.8361,88954.0
2025-03-04 11:10:00,80.28,81.25,80.22,80.65,87824.0,79.8759,80.841,79.8162,80.2441,87824.0
2025-03-04 11:20:00,80.68,80.97,80.08,80.39,138964.0,80.2739,80.5625,79.6769,79.9854,138964.0
2025-03-04 11:30:00,80.41,80.98,80.41,80.7,118296.0,80.0053,80.5724,80.0053,80.2938,118296.0
2025-03-04 11:40:00,80.64,81.6,80.64,81.57,115407.0,80.2341,81.1893,80.2341,81.1594,115407.0
2025-03-04 11:50:00,81.5,81.95,81.28,81.69,110488.0,81.0898,81.5375,80.8709,81.2788,110488.0
2025-03-04 12:00:00,81.82,81.91,81.42,81.54,67880.0,81.4082,81.4977,81.0102,81.1296,67880.0
2025-03-04 12:10:00,81.54,82.09,81.54,82.02,99036.0,81.1296,81.6768,81.1296,81.6072,99036.0
2025-03-04 12:20:00,81.99,82.8,81.95,82.5,131207.0,81.5773,82.3832,81.5375,82.0847,131207.0
2025-03-04 12:30:00,82.44,82.6,82.03,82.49,97633.0,82.0251,82.1842,81.6171,82.0748,97633.0
2025-03-04 12:40:00,82.45,82.63,81.97,82.3,105220.0,82.035,82.2141,81.5574,81.8858,105220.0
2025-03-04 12:50:00,82.3,82.3,81.68,81.91,84150.0,81.8858,81.8858,81.2689,81.4977,84150.0
2025-03-04 13:00:00,81.93,82.87,81.77,82.78,67810.0,81.5176,82.4529,81.3584,82.3633,67810.0
2025-03-04 13:10:00,82.78,83.48,82.61,82.9,180071.0,82.3633,83.0598,82.1942,82.4827,180071.0
2025-03-04 13:20:00,82.94,82.95,82.3,82.41,56620.0,82.5225,82.5325,81.8858,81.9952,56620.0
2025-03-04 13:30:00,82.29,82.9,82.16,82.88,59376.0,81.8758,82.4827,81.7465,82.4628,59376.0
2025-03-04 13:40:00,82.87,83.33,82.86,83.01,72195.0,82.4529,82.9106,82.4429,82.5922,72195.0
2025-03-04 13:50:00,83.05,83.82,82.91,83.58,87158.0,82.632,83.3981,82.4927,83.1593,87158.0
2025-03-04 14:00:00,83.56,84.57,83.54,84.39,134862.0,83.1394,84.1443,83.1195,83.9652,134862.0
2025-03-04 14:10:00,84.38,84.43,84.0,84.21,84417.0,83.9553,84.005,83.5772,83.7861,84417.0
2025-03-04 14:20:00,84.31,84.73,84.05,84.05,74082.0,83.8856,84.3035,83.6269,83.6269,74082.0
2025-03-04 14:30:00,84.1,84.35,83.84,84.31,84683.0,83.6767,83.9254,83.418,83.8856,84683.0
2025-03-04 14:40:00,84.31,84.75,84.15,84.37,68354.0,83.8856,84.3234,83.7264,83.9453,68354.0
2025-03-04 14:50:00,84.43,84.82,84.38,84.72,62213.0,84.005,84.3931,83.9553,84.2936,62213.0
2025-03-04 15:00:00,84.72,85.04,84.43,84.8,133075.0,84.2936,84.612,84.005,84.3732,133075.0
2025-03-04 15:10:00,84.78,85.25,84.77,85.21,92493.0,84.3533,84.8209,84.3433,84.7811,92493.0
2025-03-04 15:20:00,85.24,85.81,85.13,85.15,233927.0,84.811,85.3781,84.7015,84.7214,233927.0
2025-03-04 15:30:00,85.15,85.17,83.47,83.53,261021.0,84.7214,84.7413,83.0499,83.1096,261021.0
2025-03-04 15:40:00,83.43,83.75,82.68,82.75,160430.0,83.0101,83.3285,82.2638,82.3335,160430.0
2025-03-04 15:50:00,82.75,82.75,81.15,82.1,312304.0,82.3335,82.3335,80.7415,81.6868,312304.0
2025-03-05 09:30:00,81.98,82.5,81.83,82.39,290028.0,81.5674,82.0847,81.4181,81.9753,290028.0
2025-03-05 09:40:00,82.39,83.03,82.15,82.17,226090.0,81.9753,82.6121,81.7365,81.7564,226090.0
2025-03-05 09:50:00,82.02,82.53,81.26,81.64,200890.0,81.6072,82.1146,80.851,81.2291,200890.0
2025-03-05 10:00:00,81.67,83.21,81.66,82.91,254500.0,81.2589,82.7912,81.249,82.4927,254500.0
2025-03-05 10:10:00,82.95,83.05,81.98,82.06,92890.0,82.5325,82.632,81.5674,81.647,92890.0
2025-03-05 10:20:00,82.06,82.23,81.46,81.64,109997.0,81.647,81.8161,81.05,81.2291,109997.0
2025-03-05 10:30:00,81.55,82.69,81.48,82.52,92491.0,81.1395,82.2738,81.0699,82.1046,92491.0
2025-03-05 10:40:00,82.5,82.53,81.87,81.92,101075.0,82.0847,82.1146,81.4579,81.5077,101075.0
2025-03-05 10:50:00,81.93,82.48,81.64,82.03,41229.0,81.5176,82.0649,81.2291,81.6171,41229.0
2025-03-05 11:00:00,82.0,82.02,81.38,81.45,94431.0,81.5873,81.6072,80.9704,81.04,94431.0
2025-03-05 11:10:00,81.48,81.48,80.77,81.0,209540.0,81.0699,81.0699,80.3635,80.5923,209540.0
2025-03-05 11:20:00,81.04,81.28,80.8,81.21,121020.0,80.6321,80.8709,80.3933,80.8012,121020.0
2025-03-05 11:30:00,81.18,81.18,80.6,80.99,332759.0,80.7714,80.7714,80.1943,80.5824,332759.0
2025-03-05 11:40:00,80.89,80.9,80.44,80.73,67013.0,80.4829,80.4928,80.0351,80.3237,67013.0
2025-03-05 11:50:00,80.72,82.02,80.48,81.65,191756.0,80.3137,81.6072,80.0749,81.239,191756.0
2025-03-05 12:00:00,81.59,82.36,81.59,81.95,157174.0,81.1793,81.9455,81.1793,81.5375,157174.0
2025-03-05 12:10:00,82.02,82.33,81.86,82.12,342508.0,81.6072,81.9156,81.448,81.7067,342508.0
2025-03-05 12:20:00,82.14,82.87,82.03,82.84,88248.0,81.7266,82.4529,81.6171,82.423,88248.0
2025-03-05 12:30:00,82.86,83.09,82.76,83.06,72507.0,82.4429,82.6718,82.3434,82.6419,72507.0
2025-03-05 12:40:00,83.07,83.16,82.48,83.01,118180.0,82.6519,82.7414,82.0649,82.5922,118180.0
2025-03-05 12:50:00,83.05,83.78,83.01,83.72,143242.0,82.632,83.3583,82.5922,83.2986,143242.0
2025-03-05 13:00:00,83.68,83.89,82.45,82.66,212896.0,83.2588,83.4678,82.035,82.2439,212896.0
2025-03-05 13:10:00,82.64,83.39,82.64,83.24,75727.0,82.224,82.9703,82.224,82.821,75727.0
2025-03-05 13:20:00,83.24,83.37,82.91,83.03,62764.0,82.821,82.9504,82.4927,82.6121,62764.0
2025-03-05 13:30:00,83.08,83.25,82.5,83.1,130920.0,82.6618,82.831,82.0847,82.6817,130920.0
2025-03-05 13:40:00,83.09,83.51,82.72,83.41,73621.0,82.6718,83.0897,82.3036,82.9902,73621.0
2025-03-05 13:50:00,83.45,84.05,83.45,84.02,181361.0,83.03,83.6269,83.03,83.5971,181361.0
2025-03-05 14:00:00,83.99,85.04,83.76,85.04,168624.0,83.5673,84.612,83.3384,84.612,168624.0
2025-03-05 14:10:00,85.0,85.23,84.54,84.58,146414.0,84.5722,84.801,84.1145,84.1543,146414.0
2025-03-05 14:20:00,84.61,85.11,84.44,84.77,90270.0,84.1841,84.6816,84.015,84.3433,90270.0
2025-03-05 14:30:00,84.65,84.89,84.3,84.68,86690.0,84.2239,84.4627,83.8757,84.2538,86690.0
2025-03-05 14:40:00,84.75,84.99,84.55,84.92,71566.0,84.3234,84.5622,84.1244,84.4926,71566.0
2025-03-05 14:50:00,84.95,85.18,84.64,84.68,112085.0,84.5224,84.7513,84.214,84.2538,112085.0
2025-03-05 15:00:00,84.69,85.48,84.66,85.38,95082.0,84.2637,85.0498,84.2339,84.9503,95082.0
2025-03-05 15:10:00,85.38,85.42,84.39,84.78,80848.0,84.9503,84.9901,83.9652,84.3533,80848.0
2025-03-05 15:20:00,84.81,85.22,84.4,85.17,80831.0,84.3831,84.7911,83.9752,84.7413,80831.0
2025-03-05 15:30:00,85.14,85.14,84.54,84.87,99994.0,84.7115,84.7115,84.1145,84.4428,99994.0
2025-03-05 15:40:00,84.88,85.09,84.56,84.74,77938.0,84.4528,84.6617,84.1344,84.3135,77938.0
2025-03-05 15:50:00,84.7,85.06,83.99,84.73,342633.0,84.2737,84.6319,83.5673,84.3035,342633.0
2025-03-06 09:30:00,81.39,81.47,80.63,81.08,444051.0,80.9803,81.0599,80.2242,80.6719,444051.0
2025-03-06 09:40:00,81.08,81.26,80.49,81.04,231769.0,80.6719,80.851,80.0849,80.6321,231769.0
2025-03-06 09:50:00,80.97,81.58,80.78,80.94,160458.0,80.5625,81.1694,80.3734,80.5326,160458.0
2025-03-06 10:00:00,80.9,82.37,80.76,82.27,245708.0,80.4928,81.9554,80.3535,81.8559,245708.0
2025-03-06 10:10:00,82.15,82.64,81.98,82.48,122131.0,81.7365,82.224,81.5674,82.0649,122131.0
2025-03-06 10:20:00,82.46,82.79,82.03,82.69,121467.0,82.045,82.3733,81.6171,82.2738,121467.0
2025-03-06 10:30:00,82.7,83.23,82.39,83.15,110888.0,82.2837,82.8111,81.9753,82.7315,110888.0
2025-03-06 10:40:00,83.17,83.37,82.93,82.96,112684.0,82.7514,82.9504,82.5126,82.5424,112684.0
2025-03-06 10:50:00,82.98,82.98,82.26,82.78,96330.0,82.5623,82.5623,81.846,82.3633,96330.0
2025-03-06 11:00:00,82.87,83.37,82.83,83.35,72358.0,82.4529,82.9504,82.4131,82.9305,72358.0
2025-03-06 11:10:00,83.36,83.4,82.81,82.92,60943.0,82.9404,82.9802,82.3932,82.5026,60943.0
2025-03-06 11:20:00,82.9,82.94,82.08,82.7,164062.0,82.4827,82.5225,81.6669,82.2837,164062.0
2025-03-06 11:30:00,82.69,83.38,82.0,82.07,154190.0,82.2738,82.9603,81.5873,81.6569,154190.0
2025-03-06 11:40:00,82.1,82.14,81.67,81.74,157881.0,81.6868,81.7266,81.2589,81.3286,157881.0
2025-03-06 11:50:00,81.71,81.73,80.91,80.91,193296.0,81.2987,81.3186,80.5028,80.5028,193296.0
2025-03-06 12:00:00,80.89,81.14,80.1,80.63,273252.0,80.4829,80.7316,79.6968,80.2242,273252.0
2025-03-06 12:10:00,80.64,80.65,80.15,80.49,143897.0,80.2341,80.2441,79.7466,80.0849,143897.0
2025-03-06 12:20:00,80.48,80.94,79.86,80.1,214676.0,80.0749,80.5326,79.458,79.6968,214676.0
2025-03-06 12:30:00,80.1,80.57,79.93,79.95,164089.0,79.6968,80.1645,79.5277,79.5476,164089.0
2025-03-06 12:40:00,79.92,80.49,79.42,79.61,205219.0,79.5177,80.0849,79.0203,79.2093,205219.0
2025-03-06 12:50:00,79.54,80.53,79.5,80.29,174908.0,79.1396,80.1247,79.0998,79.8859,174908.0
2025-03-06 13:00:00,80.38,80.38,79.92,80.06,71866.0,79.9754,79.9754,79.5177,79.657,71866.0
2025-03-06 13:10:00,80.08,80.7,79.83,80.64,88169.0,79.6769,80.2938,79.4282,80.2341,88169.0
2025-03-06 13:20:00,80.6,80.78,80.0,80.05,81232.0,80.1943,80.3734,79.5973,79.6471,81232.0
2025-03-06 13:30:00,80.04,80.33,79.49,79.5,84085.0,79.6371,79.9257,79.0899,79.0998,84085.0
2025-03-06 13:40:00,79.45,79.94,79.16,79.72,117577.0,79.0501,79.5376,78.7616,79.3187,117577.0
2025-03-06 13:50:00,79.72,80.19,79.71,79.92,119317.0,79.3187,79.7864,79.3088,79.5177,119317.0
2025-03-06 14:00:00,79.97,79.97,79.34,79.6,81210.0,79.5675,79.5675,78.9407,79.1993,81210.0
2025-03-06 14:10:00,79.72,80.0,79.28,79.4,74536.0,79.3187,79.5973,78.881,79.0004,74536.0
2025-03-06 14:20:00,79.42,79.55,79.03,79.23,71144.0,79.0203,79.1496,78.6322,78.8312,71144.0
2025-03-06 14:30:00,79.2,79.53,79.03,79.35,65912.0,78.8014,79.1297,78.6322,78.9506,65912.0
2025-03-06 14:40:00,79.3,80.8,79.3,80.58,194966.0,78.9009,80.3933,78.9009,80.1744,194966.0
2025-03-06 14:50:00,80.61,81.13,79.35,79.43,181978.0,80.2043,80.7216,78.9506,79.0302,181978.0
2025-03-06 15:00:00,79.37,80.28,79.2,80.03,94113.0,78.9705,79.8759,78.8014,79.6272,94113.0
2025-03-06 15:10:00,80.02,80.53,79.99,80.4,76143.0,79.6172,80.1247,79.5874,79.9953,76143.0
2025-03-06 15:20:00,80.41,80.53,79.52,80.3,94412.0,80.0053,80.1247,79.1197,79.8958,94412.0
2025-03-06 15:30:00,80.34,80.83,80.05,80.05,173176.0,79.9356,80.4232,79.6471,79.6471,173176.0
2025-03-06 15:40:00,80.05,80.28,79.67,80.25,151240.0,79.6471,79.8759,79.269,79.8461,151240.0
2025-03-06 15:50:00,80.33,80.53,79.93,80.22,243827.0,79.9257,80.1247,79.5277,79.8162,243827.0
2025-03-07 09:30:00,79.34,80.22,79.29,79.87,215134.0,78.9407,79.8162,78.8909,79.468,215134.0
2025-03-07 09:40:00,79.91,81.35,79.87,81.21,272217.0,79.5078,80.9405,79.468,80.8012,272217.0
2025-03-07 09:50:00,81.21,81.48,80.56,80.62,155935.0,80.8012,81.0699,80.1545,80.2142,155935.0
2025-03-07 10:00:00,80.6,81.07,80.11,80.88,160154.0,80.1943,80.6619,79.7068,80.4729,160154.0
2025-03-07 10:10:00,80.84,80.99,79.69,79.88,144314.0,80.4331,80.5824,79.2889,79.4779,144314.0
2025-03-07 10:20:00,79.84,80.45,79.77,79.92,78115.0,79.4381,80.0451,79.3685,79.5177,78115.0
2025-03-07 10:30:00,79.91,79.91,78.43,78.62,380297.0,79.5078,79.5078,78.0352,78.2243,380297.0
2025-03-07 10:40:00,78.55,80.24,78.26,79.67,235193.0,78.1546,79.8361,77.8661,79.269,235193.0
2025-03-07 10:50:00,79.78,79.83,78.92,79.3,72777.0,79.3784,79.4282,78.5228,78.9009,72777.0
2025-03-07 11:00:00,79.27,79.48,78.9,79.23,79933.0,78.871,79.08,78.5029,78.8312,79933.0
2025-03-07 11:10:00,79.24,79.3,78.5,78.55,56258.0,78.8412,78.9009,78.1049,78.1546,56258.0
2025-03-07 11:20:00,78.58,78.65,77.84,77.95,207389.0,78.1845,78.2541,77.4482,77.5577,207389.0
2025-03-07 11:30:00,78.0,78.1,77.68,77.76,82084.0,77.6074,77.7069,77.289,77.3686,82084.0
2025-03-07 11:40:00,77.72,77.84,77.35,77.51,144062.0,77.3288,77.4482,76.9607,77.1199,144062.0
2025-03-07 11:50:00,77.52,77.78,77.16,77.77,177891.0,77.1298,77.3885,76.7716,77.3786,177891.0
2025-03-07 12:00:00,77.76,78.39,77.4,77.48,172484.0,77.3686,77.9954,77.0104,77.09,172484.0
2025-03-07 12:10:00,77.53,77.73,77.18,77.35,80561.0,77.1398,77.3388,76.7915,76.9607,80561.0
2025-03-07 12:20:00,77.33,78.16,77.32,78.16,71077.0,76.9408,77.7666,76.9308,77.7666,71077.0
2025-03-07 12:30:00,78.02,79.11,77.9,78.74,198208.0,77.6273,78.7118,77.5079,78.3437,198208.0
2025-03-07 12:40:00,78.7,79.91,78.67,79.53,186756.0,78.3039,79.5078,78.274,79.1297,186756.0
2025-03-07 12:50:00,79.56,80.25,78.81,79.0,176746.0,79.1595,79.8461,78.4133,78.6024,176746.0
2025-03-07 13:00:00,79.02,80.65,79.01,80.11,171064.0,78.6223,80.2441,78.6123,79.7068,171064.0
2025-03-07 13:10:00,80.12,80.52,79.73,80.5,121024.0,79.7167,80.1147,79.3287,80.0948,121024.0
2025-03-07 13:20:00,80.41,80.74,79.88,80.07,93798.0,80.0053,80.3336,79.4779,79.667,93798.0
2025-03-07 13:30:00,80.03,80.92,79.92,80.87,60081.0,79.6272,80.5127,79.5177,80.463,60081.0
2025-03-07 13:40:00,80.94,81.03,80.42,80.78,105141.0,80.5326,80.6221,80.0152,80.3734,105141.0
2025-03-07 13:50:00,80.83,81.17,80.69,81.15,71269.0,80.4232,80.7614,80.2839,80.7415,71269.0
2025-03-07 14:00:00,81.13,81.55,80.71,80.72,107688.0,80.7216,81.1395,80.3038,80.3137,107688.0
2025-03-07 14:10:00,80.79,81.46,80.77,81.43,57947.0,80.3834,81.05,80.3635,81.0201,57947.0
2025-03-07 14:20:00,81.44,82.02,81.44,81.72,154449.0,81.0301,81.6072,81.0301,81.3087,154449.0
2025-03-07 14:30:00,81.63,81.96,81.34,81.72,88404.0,81.2191,81.5475,80.9306,81.3087,88404.0
2025-03-07 14:40:00,81.79,81.83,81.0,81.02,66569.0,81.3783,81.4181,80.5923,80.6122,66569.0
2025-03-07 14:50:00,81.03,81.34,80.94,81.15,53599.0,80.6221,80.9306,80.5326,80.7415,53599.0
2025-03-07 15:00:00,81.0,81.65,80.9,81.62,86306.0,80.5923,81.239,80.4928,81.2092,86306.0
2025-03-07 15:10:00,81.54,81.76,80.93,81.69,96573.0,81.1296,81.3485,80.5227,81.2788,96573.0
2025-03-07 15:20:00,81.6,81.6,81.17,81.42,66331.0,81.1893,81.1893,80.7614,81.0102,66331.0
2025-03-07 15:30:00,81.37,81.61,80.37,80.59,123832.0,80.9604,81.1992,79.9655,80.1844,123832.0
2025-03-07 15:40:00,80.58,81.44,80.13,81.41,162477.0,80.1744,81.0301,79.7267,81.0002,162477.0
2025-03-07 15:50:00,81.36,82.05,80.98,81.4,269486.0,80.9505,81.637,80.5724,80.9903,269486.0
2025-03-10 09:30:00,77.87,78.37,77.35,78.2,326887.0,77.4781,77.9755,76.9607,77.8064,326887.0
2025-03-10 09:40:00,78.18,78.71,77.92,78.28,243169.0,77.7865,78.3138,77.5278,77.886,243169.0
2025-03-10 09:50:00,78.19,78.41,77.48,77.76,215589.0,77.7964,78.0153,77.09,77.3686,215589.0
2025-03-10 10:00:00,77.7,77.7,77.05,77.13,209228.0,77.3089,77.3089,76.6622,76.7418,209228.0
2025-03-10 10:10:00,77.09,77.62,77.0,77.09,164230.0,76.702,77.2293,76.6124,76.702,164230.0
2025-03-10 10:20:00,77.18,77.45,76.83,77.0,178899.0,76.7915,77.0602,76.4433,76.6124,178899.0
2025-03-10 10:30:00,77.03,77.21,76.49,76.77,198803.0,76.6423,76.8214,76.105,76.3836,198803.0
2025-03-10 10:40:00,76.75,76.89,76.39,76.66,134364.0,76.3637,76.503,76.0055,76.2741,134364.0
2025-03-10 10:50:00,76.66,76.66,75.97,76.33,221532.0,76.2741,76.2741,75.5876,75.9458,221532.0
2025-03-10 11:00:00,76.34,76.94,76.34,76.9,195732.0,75.9558,76.5527,75.9558,76.5129,195732.0
2025-03-10 11:10:00,76.83,76.94,76.39,76.43,123516.0,76.4433,76.5527,76.0055,76.0453,123516.0
2025-03-10 11:20:00,76.4,76.89,76.31,76.84,125439.0,76.0155,76.503,75.9259,76.4532,125439.0
2025-03-10 11:30:00,76.79,77.44,76.79,77.02,167973.0,76.4035,77.0502,76.4035,76.6323,167973.0
2025-03-10 11:40:00,76.96,77.02,76.21,76.8,156311.0,76.5726,76.6323,75.8264,76.4134,156311.0
2025-03-10 11:50:00,76.81,76.83,76.18,76.27,93690.0,76.4234,76.4433,75.7966,75.8861,93690.0
2025-03-10 12:00:00,76.28,76.57,76.08,76.19,118743.0,75.8961,76.1846,75.6971,75.8065,118743.0
2025-03-10 12:10:00,76.19,76.56,75.87,75.98,181861.0,75.8065,76.1746,75.4881,75.5976,181861.0
2025-03-10 12:20:00,75.99,76.23,75.69,76.23,209623.0,75.6075,75.8463,75.309,75.8463,209623.0
2025-03-10 12:30:00,76.27,76.8,75.8,75.8,133938.0,75.8861,76.4134,75.4185,75.4185,133938.0
2025-03-10 12:40:00,75.81,76.17,75.81,75.97,82208.0,75.4284,75.7866,75.4284,75.5876,82208.0
2025-03-10 12:50:00,76.04,76.23,75.9,75.9,42253.0,75.6573,75.8463,75.518,75.518,42253.0
2025-03-10 13:00:00,75.9,75.97,75.41,75.42,146140.0,75.518,75.5876,75.0304,75.0404,146140.0
2025-03-10 13:10:00,75.41,75.66,75.12,75.58,142294.0,75.0304,75.2792,74.7419,75.1996,142294.0
2025-03-10 13:20:00,75.55,75.93,75.36,75.44,72730.0,75.1697,75.5478,74.9807,75.0603,72730.0
2025-03-10 13:30:00,75.39,75.45,74.78,75.06,185781.0,75.0105,75.0702,74.4036,74.6822,185781.0
2025-03-10 13:40:00,75.12,75.24,74.78,74.88,129709.0,74.7419,74.8613,74.4036,74.5031,129709.0
2025-03-10 13:50:00,74.86,75.1,74.69,74.86,98095.0,74.4832,74.722,74.3141,74.4832,98095.0
2025-03-10 14:00:00,74.87,74.92,74.43,74.68,131832.0,74.4932,74.5429,74.0554,74.3041,131832.0
2025-03-10 14:10:00,74.74,75.28,74.62,74.75,145079.0,74.3638,74.9011,74.2444,74.3738,145079.0
2025-03-10 14:20:00,74.73,74.9,74.41,74.56,72661.0,74.3539,74.523,74.0355,74.1847,72661.0
2025-03-10 14:30:00,74.57,74.84,74.31,74.34,84787.0,74.1947,74.4633,73.936,73.9658,84787.0
2025-03-10 14:40:00,74.3,74.45,74.08,74.21,265218.0,73.926,74.0753,73.7071,73.8365,265218.0
2025-03-10 14:50:00,74.2,74.31,73.41,73.49,254812.0,73.8265,73.936,73.0405,73.1201,254812.0
2025-03-10 15:00:00,73.45,73.65,72.88,72.94,211695.0,73.0803,73.2793,72.5132,72.5729,211695.0
2025-03-10 15:10:00,72.97,74.17,72.78,74.16,673493.0,72.6027,73.7967,72.4137,73.7867,673493.0
2025-03-10 15:20:00,74.08,75.2,74.08,74.5,440187.0,73.7071,74.8215,73.7071,74.125,440187.0
2025-03-10 15:30:00,74.53,75.69,74.53,75.23,325536.0,74.1549,75.309,74.1549,74.8513,325536.0
2025-03-10 15:40:00,75.19,75.3,74.26,74.75,272234.0,74.8115,74.921,73.8862,74.3738,272234.0
2025-03-10 15:50:00,74.8,75.34,74.43,74.97,340802.0,74.4235,74.9608,74.0554,74.5927,340802.0
2025-03-11 09:30:00,74.39,74.97,73.95,74.94,347867.0,74.0156,74.5927,73.5778,74.5628,347867.0
2025-03-11 09:40:00,74.92,75.31,74.33,75.25,162990.0,74.5429,74.9309,73.9559,74.8712,162990.0
2025-03-11 09:50:00,75.26,75.33,74.39,74.53,167973.0,74.8812,74.9508,74.0156,74.1549,167973.0
2025-03-11 10:00:00,74.5,75.45,73.16,74.56,341380.0,74.125,75.0702,72.7918,74.1847,341380.0
2025-03-11 10:10:00,74.53,74.54,73.45,73.92,129584.0,74.1549,74.1648,73.0803,73.5479,129584.0
2025-03-11 10:20:00,73.89,74.03,72.88,73.02,185098.0,73.5181,73.6574,72.5132,72.6525,185098.0
2025-03-11 10:30:00,73.02,73.5,72.36,72.52,196279.0,72.6525,73.13,71.9958,72.155,196279.0
2025-03-11 10:40:00,72.53,73.02,72.23,72.62,158880.0,72.1649,72.6525,71.8664,72.2545,158880.0
2025-03-11 10:50:00,72.64,73.44,72.47,72.57,132224.0,72.2744,73.0704,72.1052,72.2047,132224.0
2025-03-11 11:00:00,72.5,73.89,72.29,73.84,117039.0,72.1351,73.5181,71.9261,73.4683,117039.0
2025-03-11 11:10:00,73.8,74.16,73.56,73.96,120934.0,73.4285,73.7867,73.1897,73.5877,120934.0
2025-03-11 11:20:00,74.0,74.1,73.45,73.49,120156.0,73.6275,73.727,73.0803,73.1201,120156.0
2025-03-11 11:30:00,73.59,74.12,73.4,73.93,57991.0,73.2196,73.7469,73.0306,73.5579,57991.0
2025-03-11 11:40:00,73.98,74.61,73.94,74.34,110059.0,73.6076,74.2345,73.5678,73.9658,110059.0
2025-03-11 11:50:00,74.35,74.41,73.43,73.51,67521.0,73.9758,74.0355,73.0604,73.14,67521.0
2025-03-11 12:00:00,73.45,73.69,72.94,72.99,98129.0,73.0803,73.3191,72.5729,72.6226,98129.0
2025-03-11 12:10:00,73.06,73.07,72.53,72.85,197578.0,72.6923,72.7022,72.1649,72.4833,197578.0
2025-03-11 12:20:00,72.87,73.25,72.77,72.95,46872.0,72.5032,72.8813,72.4037,72.5828,46872.0
2025-03-11 12:30:00,73.03,73.35,72.77,72.79,61526.0,72.6624,72.9808,72.4037,72.4236,61526.0
2025-03-11 12:40:00,72.84,73.25,72.59,72.87,62997.0,72.4734,72.8813,72.2246,72.5032,62997.0
2025-03-11 12:50:00,72.86,72.94,72.05,72.35,138970.0,72.4933,72.5729,71.6873,71.9858,138970.0
2025-03-11 13:00:00,72.33,72.36,71.92,72.12,109731.0,71.9659,71.9958,71.558,71.757,109731.0
2025-03-11 13:10:00,72.11,72.33,71.88,72.09,136039.0,71.747,71.9659,71.5182,71.7271,136039.0
2025-03-11 13:20:00,72.05,72.18,71.46,71.5,115378.0,71.6873,71.8167,71.1003,71.1401,115378.0
2025-03-11 13:30:00,71.46,71.95,71.46,71.76,98284.0,71.1003,71.5879,71.1003,71.3988,98284.0
2025-03-11 13:40:00,71.81,72.77,71.77,72.51,103472.0,71.4486,72.4037,71.4088,72.145,103472.0
2025-03-11 13:50:00,72.5,72.75,71.95,72.25,86908.0,72.1351,72.3838,71.5879,71.8863,86908.0
2025-03-11 14:00:00,72.31,73.51,72.28,73.29,133028.0,71.946,73.14,71.9162,72.9211,133028.0
2025-03-11 14:10:00,73.3,73.77,73.26,73.67,102857.0,72.9311,73.3987,72.8913,73.2992,102857.0
2025-03-11 14:20:00,73.7,74.36,73.57,73.97,133995.0,73.329,73.9857,73.1997,73.5977,133995.0
2025-03-11 14:30:00,74.01,74.13,73.57,74.13,44572.0,73.6375,73.7569,73.1997,73.7569,44572.0
2025-03-11 14:40:00,74.07,75.21,74.04,75.12,186084.0,73.6972,74.8314,73.6673,74.7419,186084.0
2025-03-11 14:50:00,75.14,75.76,75.05,75.26,202381.0,74.7618,75.3787,74.6722,74.8812,202381.0
2025-03-11 15:00:00,75.19,75.66,74.52,75.37,222935.0,74.8115,75.2792,74.1449,74.9906,222935.0
2025-03-11 15:10:00,75.37,75.39,74.26,74.53,112686.0,74.9906,75.0105,73.8862,74.1549,112686.0
2025-03-11 15:20:00,74.58,74.99,74.09,74.52,118371.0,74.2046,74.6126,73.7171,74.1449,118371.0
2025-03-11 15:30:00,74.51,74.76,74.19,74.25,110316.0,74.135,74.3837,73.8166,73.8763,110316.0
2025-03-11 15:40:00,74.28,74.62,73.93,74.58,107016.0,73.9061,74.2444,73.5579,74.2046,107016.0
2025-03-11 15:50:00,74.57,74.57,73.05,73.1,435590.0,74.1947,74.1947,72.6823,72.7321,435590.0
2025-03-12 09:30:00,75.44,75.81,75.09,75.49,346314.0,75.0603,75.4284,74.712,75.11,346314.0
2025-03-12 09:40:00,75.52,75.64,74.36,74.69,366826.0,75.1399,75.2593,73.9857,74.3141,366826.0
2025-03-12 09:50:00,74.7,75.25,73.94,74.36,277514.0,74.324,74.8712,73.5678,73.9857,277514.0
2025-03-12 10:00:00,74.27,74.72,73.78,74.67,162778.0,73.8962,74.3439,73.4086,74.2942,162778.0
2025-03-12 10:10:00,74.69,74.75,73.9,74.27,90938.0,74.3141,74.3738,73.528,73.8962,90938.0
2025-03-12 10:20:00,74.29,74.48,73.81,74.21,60307.0,73.9161,74.1051,73.4385,73.8365,60307.0
2025-03-12 10:30:00,74.22,74.3,73.42,73.47,123769.0,73.8464,73.926,73.0505,73.1002,123769.0
2025-03-12 10:40:00,73.45,73.52,72.99,73.04,199088.0,73.0803,73.1499,72.6226,72.6724,199088.0
2025-03-12 10:50:00,73.02,73.61,72.81,72.85,161225.0,72.6525,73.2395,72.4435,72.4833,161225.0
2025-03-12 11:00:00,72.87,72.94,72.1,72.48,251030.0,72.5032,72.5729,71.7371,72.1152,251030.0
2025-03-12 11:10:00,72.45,73.02,72.37,72.88,129043.0,72.0853,72.6525,72.0057,72.5132,129043.0
2025-03-12 11:20:00,72.86,73.46,72.62,73.36,128134.0,72.4933,73.0903,72.2545,72.9908,128134.0
2025-03-12 11:30:00,73.4,73.85,73.26,73.71,98687.0,73.0306,73.4783,72.8913,73.339,98687.0
2025-03-12 11:40:00,73.71,74.11,73.61,73.97,84031.0,73.339,73.737,73.2395,73.5977,84031.0
2025-03-12 11:50:00,74.08,74.26,73.67,74.25,70958.0,73.7071,73.8862,73.2992,73.8763,70958.0
2025-03-12 12:00:00,74.24,74.51,73.9,74.46,87119.0,73.8663,74.135,73.528,74.0852,87119.0
2025-03-12 12:10:00,74.41,74.86,74.21,74.71,142024.0,74.0355,74.4832,73.8365,74.334,142024.0
2025-03-12 12:20:00,74.77,74.9,74.51,74.67,121297.0,74.3937,74.523,74.135,74.2942,121297.0
2025-03-12 12:30:00,74.77,75.09,74.75,74.76,75434.0,74.3937,74.712,74.3738,74.3837,75434.0
2025-03-12 12:40:00,74.65,74.88,74.05,74.84,183689.0,74.2743,74.5031,73.6773,74.4633,183689.0
2025-03-12 12:50:00,74.89,74.95,74.2,74.2,92603.0,74.5131,74.5728,73.8265,73.8265,92603.0
2025-03-12 13:00:00,74.23,74.59,74.04,74.59,72945.0,73.8564,74.2146,73.6673,74.2146,72945.0
2025-03-12 13:10:00,74.56,74.82,74.39,74.81,61108.0,74.1847,74.4434,74.0156,74.4335,61108.0
2025-03-12 13:20:00,74.71,75.15,74.7,75.15,62639.0,74.334,74.7717,74.324,74.7717,62639.0
2025-03-12 13:30:00,75.13,75.28,74.95,75.0,96039.0,74.7518,74.9011,74.5728,74.6225,96039.0
2025-03-12 13:40:00,75.01,75.11,74.74,74.74,58696.0,74.6324,74.7319,74.3638,74.3638,58696.0
2025-03-12 13:50:00,74.68,74.81,73.77,73.85,149445.0,74.3041,74.4335,73.3987,73.4783,149445.0
2025-03-12 14:00:00,73.8,74.4,73.71,74.0,84331.0,73.4285,74.0255,73.339,73.6275,84331.0
2025-03-12 14:10:00,74.04,74.47,74.04,74.44,48248.0,73.6673,74.0952,73.6673,74.0653,48248.0
2025-03-12 14:20:00,74.5,74.65,74.24,74.64,70971.0,74.125,74.2743,73.8663,74.2643,70971.0
2025-03-12 14:30:00,74.7,74.81,74.56,74.73,80745.0,74.324,74.4335,74.1847,74.3539,80745.0
2025-03-12 14:40:00,74.76,75.33,74.74,75.22,159302.0,74.3837,74.9508,74.3638,74.8414,159302.0
2025-03-12 14:50:00,75.2,75.22,74.74,75.07,65306.0,74.8215,74.8414,74.3638,74.6921,65306.0
2025-03-12 15:00:00,75.05,75.07,74.53,74.86,62036.0,74.6722,74.6921,74.1549,74.4832,62036.0
2025-03-12 15:10:00,74.81,74.88,74.36,74.73,60354.0,74.4335,74.5031,73.9857,74.3539,60354.0
2025-03-12 15:20:00,74.77,74.77,74.14,74.42,160623.0,74.3937,74.3937,73.7668,74.0454,160623.0
2025-03-12 15:30:00,74.43,74.7,73.98,74.25,103692.0,74.0554,74.324,73.6076,73.8763,103692.0
2025-03-12 15:40:00,74.22,74.42,73.96,74.39,71906.0,73.8464,74.0454,73.5877,74.0156,71906.0
2025-03-12 15:50:00,74.39,74.57,73.86,74.14,289751.0,74.0156,74.1947,73.4882,73.7668,289751.0
2025-03-13 09:30:00,73.97,74.02,73.48,73.75,185144.0,73.5977,73.6474,73.1102,73.3788,185144.0
2025-03-13 09:40:00,73.77,74.04,73.23,73.25,84905.0,73.3987,73.6673,72.8614,72.8813,84905.0
2025-03-13 09:50:00,73.25,73.39,72.36,72.6,236263.0,72.8813,73.0206,71.9958,72.2346,236263.0
2025-03-13 10:00:00,72.55,73.25,72.35,73.13,167084.0,72.1848,72.8813,71.9858,72.7619,167084.0
2025-03-13 10:10:00,73.14,73.93,72.95,73.88,125115.0,72.7719,73.5579,72.5828,73.5081,125115.0
2025-03-13 10:20:00,73.91,74.22,73.38,73.4,98708.0,73.538,73.8464,73.0107,73.0306,98708.0
2025-03-13 10:30:00,73.45,73.9,72.98,73.09,84580.0,73.0803,73.528,72.6127,72.7221,84580.0
2025-03-13 10:40:00,73.13,73.3,72.86,72.99,54400.0,72.7619,72.9311,72.4933,72.6226,54400.0
2025-03-13 10:50:00,73.04,73.49,72.8,72.98,55886.0,72.6724,73.1201,72.4336,72.6127,55886.0
2025-03-13 11:00:00,72.99,73.35,72.55,72.64,80785.0,72.6226,72.9808,72.1848,72.2744,80785.0
2025-03-13 11:10:00,72.69,72.79,72.43,72.68,42552.0,72.3241,72.4236,72.0654,72.3142,42552.0
2025-03-13 11:20:00,72.57,72.71,72.23,72.29,102539.0,72.2047,72.344,71.8664,71.9261,102539.0
2025-03-13 11:30:00,72.34,72.47,71.62,71.77,150329.0,71.9759,72.1052,71.2595,71.4088,150329.0
2025-03-13 11:40:00,71.76,72.6,71.58,72.32,212417.0,71.3988,72.2346,71.2197,71.956,212417.0
2025-03-13 11:50:00,72.19,72.19,71.54,71.56,57112.0,71.8266,71.8266,71.1799,71.1998,57112.0
2025-03-13 12:00:00,71.56,72.2,71.48,72.12,113531.0,71.1998,71.8366,71.1202,71.757,113531.0
2025-03-13 12:10:00,72.07,72.11,71.58,71.8,54602.0,71.7072,71.747,71.2197,71.4386,54602.0
2025-03-13 12:20:00,71.81,71.87,71.5,71.6,49212.0,71.4486,71.5083,71.1401,71.2396,49212.0
2025-03-13 12:30:00,71.56,72.37,71.46,72.32,142052.0,71.1998,72.0057,71.1003,71.956,142052.0
2025-03-13 12:40:00,72.29,72.37,71.11,71.39,180117.0,71.9261,72.0057,70.7521,71.0307,180117.0
2025-03-13 12:50:00,71.37,71.78,71.23,71.6,103732.0,71.0108,71.4187,70.8715,71.2396,103732.0
2025-03-13 13:00:00,71.62,71.85,71.35,71.42,81996.0,71.2595,71.4884,70.9909,71.0605,81996.0
2025-03-13 13:10:00,71.38,71.41,70.72,70.81,179511.0,71.0207,71.0506,70.364,70.4536,179511.0
2025-03-13 13:20:00,70.88,71.13,70.79,71.05,76414.0,70.5232,70.772,70.4337,70.6924,76414.0
2025-03-13 13:30:00,70.97,71.06,70.62,70.65,73398.0,70.6128,70.7023,70.2645,70.2944,73398.0
2025-03-13 13:40:00,70.67,70.8,70.46,70.6,103877.0,70.3143,70.4436,70.1054,70.2446,103877.0
2025-03-13 13:50:00,70.62,70.94,70.56,70.59,64144.0,70.2645,70.5829,70.2048,70.2347,64144.0
2025-03-13 14:00:00,70.6,71.44,70.56,71.31,83996.0,70.2446,71.0804,70.2048,70.9511,83996.0
2025-03-13 14:10:00,71.32,71.86,71.26,71.51,82018.0,70.961,71.4983,70.9013,71.1501,82018.0
2025-03-13 14:20:00,71.37,71.79,71.34,71.79,34763.0,71.0108,71.4287,70.9809,71.4287,34763.0
2025-03-13 14:30:00,71.78,72.11,71.59,71.98,165545.0,71.4187,71.747,71.2297,71.6177,165545.0
2025-03-13 14:40:00,71.95,72.27,71.91,72.21,71288.0,71.5879,71.9062,71.5481,71.8465,71288.0
2025-03-13 14:50:00,72.19,72.2,71.7,72.12,51387.0,71.8266,71.8366,71.3391,71.757,51387.0
2025-03-13 15:00:00,72.1,72.42,71.44,71.59,64187.0,71.7371,72.0555,71.0804,71.2297,64187.0
2025-03-13 15:10:00,71.53,71.86,71.47,71.83,34969.0,71.17,71.4983,71.1103,71.4685,34969.0
2025-03-13 15:20:00,71.73,71.74,70.92,71.14,67797.0,71.369,71.3789,70.563,70.7819,67797.0
2025-03-13 15:30:00,71.2,71.39,70.74,70.75,122561.0,70.8416,71.0307,70.3839,70.3939,122561.0
2025-03-13 15:40:00,70.82,71.16,70.79,71.05,94664.0,70.4635,70.8018,70.4337,70.6924,94664.0
2025-03-13 15:50:00,71.04,71.22,70.65,71.18,236400.0,70.6824,70.8615,70.2944,70.8217,236400.0
2025-03-14 09:30:00,72.92,73.67,72.78,73.52,318272.0,72.553,73.2992,72.4137,73.1499,318272.0
2025-03-14 09:40:00,73.55,74.14,73.49,74.07,188078.0,73.1798,73.7668,73.1201,73.6972,188078.0
2025-03-14 09:50:00,74.1,74.28,73.7,73.74,123524.0,73.727,73.9061,73.329,73.3688,123524.0
2025-03-14 10:00:00,73.75,73.97,72.65,73.3,314117.0,73.3788,73.5977,72.2843,72.9311,314117.0
2025-03-14 10:10:00,73.31,73.51,72.97,73.22,142744.0,72.941,73.14,72.6027,72.8515,142744.0
2025-03-14 10:20:00,73.12,73.47,72.83,73.18,148159.0,72.752,73.1002,72.4634,72.8117,148159.0
2025-03-14 10:30:00,73.2,73.88,73.2,73.87,69145.0,72.8316,73.5081,72.8316,73.4982,69145.0
2025-03-14 10:40:00,73.89,74.14,73.67,73.97,67078.0,73.5181,73.7668,73.2992,73.5977,67078.0
2025-03-14 10:50:00,74.03,74.5,73.89,74.5,84532.0,73.6574,74.125,73.5181,74.125,84532.0
2025-03-14 11:00:00,74.52,74.75,74.43,74.47,214587.0,74.1449,74.3738,74.0554,74.0952,214587.0
2025-03-14 11:10:00,74.43,74.82,74.38,74.72,71158.0,74.0554,74.4434,74.0056,74.3439,71158.0
2025-03-14 11:20:00,74.8,74.98,74.7,74.83,67943.0,74.4235,74.6026,74.324,74.4534,67943.0
2025-03-14 11:30:00,74.83,75.12,74.82,75.1,77825.0,74.4534,74.7419,74.4434,74.722,77825.0
2025-03-14 11:40:00,75.1,75.34,74.91,75.08,86777.0,74.722,74.9608,74.533,74.7021,86777.0
2025-03-14 11:50:00,75.05,75.3,74.88,75.2,82812.0,74.6722,74.921,74.5031,74.8215,82812.0
2025-03-14 12:00:00,75.23,75.24,74.8,74.81,41204.0,74.8513,74.8613,74.4235,74.4335,41204.0
2025-03-14 12:10:00,74.87,74.88,74.49,74.58,170757.0,74.4932,74.5031,74.1151,74.2046,170757.0
2025-03-14 12:20:00,74.59,74.88,74.41,74.5,85689.0,74.2146,74.5031,74.0355,74.125,85689.0
2025-03-14 12:30:00,74.5,75.09,74.41,74.82,74017.0,74.125,74.712,74.0355,74.4434,74017.0
2025-03-14 12:40:00,74.87,75.1,74.86,75.06,57232.0,74.4932,74.722,74.4832,74.6822,57232.0
2025-03-14 12:50:00,75.09,75.34,75.06,75.2,89364.0,74.712,74.9608,74.6822,74.8215,89364.0
2025-03-14 13:00:00,75.2,75.48,75.11,75.36,109545.0,74.8215,75.1001,74.7319,74.9807,109545.0
2025-03-14 13:10:00,75.33,75.33,75.08,75.1,42554.0,74.9508,74.9508,74.7021,74.722,42554.0
2025-03-14 13:20:00,75.08,75.27,74.89,75.0,64910.0,74.7021,74.8911,74.5131,74.6225,64910.0
2025-03-14 13:30:00,74.99,75.15,74.69,74.96,76143.0,74.6126,74.7717,74.3141,74.5827,76143.0
2025-03-14 13:40:00,74.95,74.99,74.61,74.66,41204.0,74.5728,74.6126,74.2345,74.2842,41204.0
2025-03-14 13:50:00,74.73,74.95,74.61,74.61,29702.0,74.3539,74.5728,74.2345,74.2345,29702.0
2025-03-14 14:00:00,74.66,75.07,74.66,74.88,69965.0,74.2842,74.6921,74.2842,74.5031,69965.0
2025-03-14 14:10:00,74.98,74.98,74.62,74.69,34658.0,74.6026,74.6026,74.2444,74.3141,34658.0
2025-03-14 14:20:00,74.69,74.78,74.5,74.69,47600.0,74.3141,74.4036,74.125,74.3141,47600.0
2025-03-14 14:30:00,74.73,75.26,74.71,75.24,29520.0,74.3539,74.8812,74.334,74.8613,29520.0
2025-03-14 14:40:00,75.24,75.37,75.05,75.26,43611.0,74.8613,74.9906,74.6722,74.8812,43611.0
2025-03-14 14:50:00,75.22,75.27,74.89,75.08,52459.0,74.8414,74.8911,74.5131,74.7021,52459.0
2025-03-14 15:00:00,75.08,75.36,74.98,75.34,64168.0,74.7021,74.9807,74.6026,74.9608,64168.0
2025-03-14 15:10:00,75.3,75.46,75.23,75.27,132064.0,74.921,75.0802,74.8513,74.8911,132064.0
2025-03-14 15:20:00,75.27,75.37,75.05,75.09,103763.0,74.8911,74.9906,74.6722,74.712,103763.0
2025-03-14 15:30:00,75.12,75.3,75.02,75.06,62443.0,74.7419,74.921,74.6424,74.6822,62443.0
2025-03-14 15:40:00,75.0,75.4,74.96,75.38,80175.0,74.6225,75.0205,74.5827,75.0006,80175.0
2025-03-14 15:50:00,75.35,75.88,75.09,75.48,434564.0,74.9707,75.4981,74.712,75.1001,434564.0
2025-03-17 09:30:00,75.43,76.64,75.29,76.61,385934.0,75.0503,76.2542,74.911,76.2244,385934.0
2025-03-17 09:40:00,76.59,76.88,76.25,76.28,249747.0,76.2045,76.493,75.8662,75.8961,249747.0
2025-03-17 09:50:00,76.27,76.9,76.11,76.65,111958.0,75.8861,76.5129,75.7269,76.2642,111958.0
2025-03-17 10:00:00,76.62,76.65,76.07,76.51,92990.0,76.2343,76.2642,75.6871,76.1249,92990.0
2025-03-17 10:10:00,76.48,76.87,76.43,76.67,61283.0,76.0951,76.4831,76.0453,76.2841,61283.0
2025-03-17 10:20:00,76.7,76.8,76.18,76.21,65282.0,76.3139,76.4134,75.7966,75.8264,65282.0
2025-03-17 10:30:00,76.15,76.53,75.93,76.49,102201.0,75.7667,76.1448,75.5478,76.105,102201.0
2025-03-17 10:40:00,76.47,76.62,76.33,76.54,60033.0,76.0851,76.2343,75.9458,76.1547,60033.0
2025-03-17 10:50:00,76.47,76.47,75.84,75.94,54396.0,76.0851,76.0851,75.4583,75.5578,54396.0
2025-03-17 11:00:00,75.95,76.17,75.74,75.94,64669.0,75.5677,75.7866,75.3588,75.5578,64669.0
2025-03-17 11:10:00,75.95,76.42,75.79,76.41,63783.0,75.5677,76.0354,75.4085,76.0254,63783.0
2025-03-17 11:20:00,76.4,76.44,75.99,76.0,52672.0,76.0155,76.0553,75.6075,75.6175,52672.0
2025-03-17 11:30:00,75.96,76.11,75.48,75.59,155616.0,75.5777,75.7269,75.1001,75.2095,155616.0
2025-03-17 11:40:00,75.63,75.93,75.53,75.89,34078.0,75.2493,75.5478,75.1498,75.508,34078.0
2025-03-17 11:50:00,75.9,76.05,75.8,75.88,31555.0,75.518,75.6672,75.4185,75.4981,31555.0
2025-03-17 12:00:00,75.83,76.43,75.66,76.37,53484.0,75.4483,76.0453,75.2792,75.9856,53484.0
2025-03-17 12:10:00,76.34,76.44,76.03,76.09,106961.0,75.9558,76.0553,75.6473,75.707,106961.0
2025-03-17 12:20:00,76.07,76.09,75.82,75.86,90016.0,75.6871,75.707,75.4384,75.4782,90016.0
2025-03-17 12:30:00,75.88,76.2,75.82,76.07,28917.0,75.4981,75.8165,75.4384,75.6871,28917.0
2025-03-17 12:40:00,76.03,76.05,75.71,75.97,30038.0,75.6473,75.6672,75.3289,75.5876,30038.0
2025-03-17 12:50:00,76.06,76.32,75.96,76.17,91455.0,75.6772,75.9359,75.5777,75.7866,91455.0
2025-03-17 13:00:00,76.17,76.27,75.97,76.27,30573.0,75.7866,75.8861,75.5876,75.8861,30573.0
2025-03-17 13:10:00,76.3,76.41,76.22,76.37,22656.0,75.916,76.0254,75.8364,75.9856,22656.0
2025-03-17 13:20:00,76.38,76.75,76.24,76.65,82421.0,75.9956,76.3637,75.8563,76.2642,82421.0
2025-03-17 13:30:00,76.72,77.12,76.6,77.07,316027.0,76.3338,76.7318,76.2144,76.6821,316027.0
2025-03-17 13:40:00,77.07,77.22,76.97,77.13,148592.0,76.6821,76.8313,76.5826,76.7418,148592.0
2025-03-17 13:50:00,77.14,77.3,77.14,77.22,119010.0,76.7517,76.9109,76.7517,76.8313,119010.0
2025-03-17 14:00:00,77.21,77.53,77.21,77.46,254623.0,76.8214,77.1398,76.8214,77.0701,254623.0
2025-03-17 14:10:00,77.45,77.86,77.38,77.78,479603.0,77.0602,77.4681,76.9905,77.3885,479603.0
2025-03-17 14:20:00,77.79,77.93,77.6,77.83,159973.0,77.3985,77.5378,77.2094,77.4383,159973.0
2025-03-17 14:30:00,77.81,78.02,77.77,77.95,161684.0,77.4184,77.6273,77.3786,77.5577,161684.0
2025-03-17 14:40:00,77.96,78.22,77.86,78.13,135237.0,77.5676,77.8263,77.4681,77.7367,135237.0
2025-03-17 14:50:00,78.13,78.25,78.04,78.04,97357.0,77.7367,77.8561,77.6472,77.6472,97357.0
2025-03-17 15:00:00,78.07,78.08,77.88,77.89,61450.0,77.677,77.687,77.488,77.498,61450.0
2025-03-17 15:10:00,77.89,77.91,77.74,77.85,43916.0,77.498,77.5179,77.3487,77.4582,43916.0
2025-03-17 15:20:00,77.82,78.0,77.8,77.99,74580.0,77.4283,77.6074,77.4084,77.5975,74580.0
2025-03-17 15:30:00,77.91,78.09,77.78,77.84,92868.0,77.5179,77.6969,77.3885,77.4482,92868.0
2025-03-17 15:40:00,77.85,77.95,77.76,77.82,236043.0,77.4582,77.5577,77.3686,77.4283,236043.0
2025-03-17 15:50:00,77.77,77.85,77.09,77.16,295211.0,77.3786,77.4582,76.702,76.7716,295211.0
2025-03-18 09:30:00,76.22,76.31,75.35,75.4,324209.0,75.8364,75.9259,74.9707,75.0205,324209.0
2025-03-18 09:40:00,75.39,75.65,74.72,75.07,418914.0,75.0105,75.2692,74.3439,74.6921,418914.0
2025-03-18 09:50:00,75.0,75.15,74.52,74.68,156180.0,74.6225,74.7717,74.1449,74.3041,156180.0
2025-03-18 10:00:00,74.51,74.94,74.36,74.85,190268.0,74.135,74.5628,73.9857,74.4733,190268.0
2025-03-18 10:10:00,74.9,74.9,74.32,74.46,163847.0,74.523,74.523,73.9459,74.0852,163847.0
2025-03-18 10:20:00,74.49,74.86,74.44,74.81,82267.0,74.1151,74.4832,74.0653,74.4335,82267.0
2025-03-18 10:30:00,74.77,75.04,74.6,75.01,69217.0,74.3937,74.6623,74.2245,74.6324,69217.0
2025-03-18 10:40:00,75.0,75.1,74.4,74.51,98878.0,74.6225,74.722,74.0255,74.135,98878.0
2025-03-18 10:50:00,74.52,74.92,74.49,74.65,66847.0,74.1449,74.5429,74.1151,74.2743,66847.0
2025-03-18 11:00:00,74.59,74.59,73.99,74.16,171149.0,74.2146,74.2146,73.6176,73.7867,171149.0
2025-03-18 11:10:00,74.2,74.45,74.1,74.42,56760.0,73.8265,74.0753,73.727,74.0454,56760.0
2025-03-18 11:20:00,74.4,74.51,74.13,74.3,35802.0,74.0255,74.135,73.7569,73.926,35802.0
2025-03-18 11:30:00,74.15,74.51,74.15,74.51,215230.0,73.7768,74.135,73.7768,74.135,215230.0
2025-03-18 11:40:00,74.53,74.59,74.23,74.25,38111.0,74.1549,74.2146,73.8564,73.8763,38111.0
2025-03-18 11:50:00,74.21,74.23,73.9,74.11,71917.0,73.8365,73.8564,73.528,73.737,71917.0
2025-03-18 12:00:00,74.05,74.41,74.03,74.34,105725.0,73.6773,74.0355,73.6574,73.9658,105725.0
2025-03-18 12:10:00,74.37,74.75,74.37,74.45,74489.0,73.9957,74.3738,73.9957,74.0753,74489.0
2025-03-18 12:20:00,74.43,74.94,74.41,74.91,74193.0,74.0554,74.5628,74.0355,74.533,74193.0
2025-03-18 12:30:00,74.94,75.0,74.64,74.83,87651.0,74.5628,74.6225,74.2643,74.4534,87651.0
2025-03-18 12:40:00,74.84,74.86,74.19,74.27,99972.0,74.4633,74.4832,73.8166,73.8962,99972.0
2025-03-18 12:50:00,74.28,74.72,74.0,74.65,91345.0,73.9061,74.3439,73.6275,74.2743,91345.0
2025-03-18 13:00:00,74.59,74.7,74.2,74.33,56777.0,74.2146,74.324,73.8265,73.9559,56777.0
2025-03-18 13:10:00,74.36,74.73,73.95,74.27,117993.0,73.9857,74.3539,73.5778,73.8962,117993.0
2025-03-18 13:20:00,74.29,74.75,74.27,74.48,69424.0,73.9161,74.3738,73.8962,74.1051,69424.0
2025-03-18 13:30:00,74.48,74.84,74.28,74.82,52636.0,74.1051,74.4633,73.9061,74.4434,52636.0
2025-03-18 13:40:00,74.84,74.86,74.62,74.77,57997.0,74.4633,74.4832,74.2444,74.3937,57997.0
2025-03-18 13:50:00,74.82,74.9,74.46,74.62,48616.0,74.4434,74.523,74.0852,74.2444,48616.0
2025-03-18 14:00:00,74.56,74.64,74.2,74.45,46734.0,74.1847,74.2643,73.8265,74.0753,46734.0
2025-03-18 14:10:00,74.41,74.43,74.18,74.43,22662.0,74.0355,74.0554,73.8066,74.0554,22662.0
2025-03-18 14:20:00,74.4,74.82,74.4,74.46,58766.0,74.0255,74.4434,74.0255,74.0852,58766.0
2025-03-18 14:30:00,74.5,74.82,74.48,74.76,34453.0,74.125,74.4434,74.1051,74.3837,34453.0
2025-03-18 14:40:00,74.67,74.99,74.49,74.88,58726.0,74.2942,74.6126,74.1151,74.5031,58726.0
2025-03-18 14:50:00,74.91,75.16,74.71,74.92,170417.0,74.533,74.7817,74.334,74.5429,170417.0
2025-03-18 15:00:00,74.84,74.84,74.5,74.64,34476.0,74.4633,74.4633,74.125,74.2643,34476.0
2025-03-18 15:10:00,74.6,74.9,74.52,74.84,21802.0,74.2245,74.523,74.1449,74.4633,21802.0
2025-03-18 15:20:00,74.83,74.97,74.53,74.72,39276.0,74.4534,74.5927,74.1549,74.3439,39276.0
2025-03-18 15:30:00,74.78,74.86,74.57,74.62,30339.0,74.4036,74.4832,74.1947,74.2444,30339.0
2025-03-18 15:40:00,74.62,74.72,74.2,74.3,55602.0,74.2444,74.3439,73.8265,73.926,55602.0
2025-03-18 15:50:00,74.34,74.79,74.33,74.7,145542.0,73.9658,74.4136,73.9559,74.324,145542.0
2025-03-19 09:30:00,75.39,75.54,75.11,75.34,189506.0,75.0105,75.1598,74.7319,74.9608,189506.0
2025-03-19 09:40:00,75.39,75.62,74.9,75.52,180523.0,75.0105,75.2394,74.523,75.1399,180523.0
2025-03-19 09:50:00,75.57,76.02,75.47,75.88,113890.0,75.1896,75.6374,75.0901,75.4981,113890.0
2025-03-19 10:00:00,75.9,76.4,75.9,76.33,166080.0,75.518,76.0155,75.518,75.9458,166080.0
2025-03-19 10:10:00,76.36,76.39,76.09,76.27,203749.0,75.9757,76.0055,75.707,75.8861,203749.0
2025-03-19 10:20:00,76.27,76.33,76.0,76.02,35039.0,75.8861,75.9458,75.6175,75.6374,35039.0
2025-03-19 10:30:00,76.08,76.19,75.97,75.98,51087.0,75.6971,75.8065,75.5876,75.5976,51087.0
2025-03-19 10:40:00,76.05,76.06,75.67,75.88,89627.0,75.6672,75.6772,75.2891,75.4981,89627.0
2025-03-19 10:50:00,75.87,75.89,75.59,75.6,124056.0,75.4881,75.508,75.2095,75.2195,124056.0
2025-03-19 11:00:00,75.61,76.07,75.6,76.07,54497.0,75.2294,75.6871,75.2195,75.6871,54497.0
2025-03-19 11:10:00,76.06,76.15,75.76,75.76,100195.0,75.6772,75.7667,75.3787,75.3787,100195.0
2025-03-19 11:20:00,75.71,76.12,75.7,76.08,34933.0,75.3289,75.7369,75.319,75.6971,34933.0
2025-03-19 11:30:00,76.12,76.25,76.0,76.18,30350.0,75.7369,75.8662,75.6175,75.7966,30350.0
2025-03-19 11:40:00,76.22,76.42,76.19,76.42,31334.0,75.8364,76.0354,75.8065,76.0354,31334.0
2025-03-19 11:50:00,76.45,76.76,76.44,76.56,77040.0,76.0652,76.3736,76.0553,76.1746,77040.0
2025-03-19 12:00:00,76.6,76.73,76.5,76.57,27146.0,76.2144,76.3438,76.1149,76.1846,27146.0
2025-03-19 12:10:00,76.57,76.62,76.28,76.37,44375.0,76.1846,76.2343,75.8961,75.9856,44375.0
2025-03-19 12:20:00,76.28,76.49,76.27,76.48,42308.0,75.8961,76.105,75.8861,76.0951,42308.0
2025-03-19 12:30:00,76.47,76.49,76.22,76.28,29401.0,76.0851,76.105,75.8364,75.8961,29401.0
2025-03-19 12:40:00,76.27,76.32,76.2,76.23,11965.0,75.8861,75.9359,75.8165,75.8463,11965.0
2025-03-19 12:50:00,76.27,76.4,76.12,76.18,48974.0,75.8861,76.0155,75.7369,75.7966,48974.0
2025-03-19 13:00:00,76.19,76.33,75.89,75.94,29094.0,75.8065,75.9458,75.508,75.5578,29094.0
2025-03-19 13:10:00,75.95,75.97,75.56,75.76,42185.0,75.5677,75.5876,75.1797,75.3787,42185.0
2025-03-19 13:20:00,75.71,75.83,75.56,75.6,26739.0,75.3289,75.4483,75.1797,75.2195,26739.0
2025-03-19 13:30:00,75.6,75.92,75.41,75.91,119636.0,75.2195,75.5379,75.0304,75.5279,119636.0
2025-03-19 13:40:00,75.9,75.94,75.34,75.41,26819.0,75.518,75.5578,74.9608,75.0304,26819.0
2025-03-19 13:50:00,75.46,75.65,75.46,75.56,85019.0,75.0802,75.2692,75.0802,75.1797,85019.0
2025-03-19 14:00:00,75.4,76.27,75.12,76.08,211228.0,75.0205,75.8861,74.7419,75.6971,211228.0
2025-03-19 14:10:00,76.15,76.6,76.15,76.34,211991.0,75.7667,76.2144,75.7667,75.9558,211991.0
2025-03-19 14:20:00,76.32,76.43,75.98,76.09,92143.0,75.9359,76.0453,75.5976,75.707,92143.0
2025-03-19 14:30:00,76.16,76.94,76.16,76.48,169562.0,75.7767,76.5527,75.7767,76.0951,169562.0
2025-03-19 14:40:00,76.49,77.12,76.33,76.9,126226.0,76.105,76.7318,75.9458,76.5129,126226.0
2025-03-19 14:50:00,76.9,77.64,76.87,77.53,230911.0,76.5129,77.2492,76.4831,77.1398,230911.0
2025-03-19 15:00:00,77.53,78.48,77.53,78.45,388016.0,77.1398,78.085,77.1398,78.0551,388016.0
2025-03-19 15:10:00,78.42,78.61,77.94,78.01,550302.0,78.0253,78.2143,77.5477,77.6173,550302.0
2025-03-19 15:20:00,77.97,78.03,76.9,77.14,299048.0,77.5776,77.6372,76.5129,76.7517,299048.0
2025-03-19 15:30:00,77.12,77.72,77.03,77.6,194810.0,76.7318,77.3288,76.6423,77.2094,194810.0
2025-03-19 15:40:00,77.6,78.0,77.52,77.61,184092.0,77.2094,77.6074,77.1298,77.2194,184092.0
2025-03-19 15:50:00,77.55,77.55,76.93,77.02,262240.0,77.1597,77.1597,76.5428,76.6323,262240.0
2025-03-20 09:30:00,75.5,76.15,75.25,76.03,221492.0,75.12,75.7667,74.8712,75.6473,221492.0
2025-03-20 09:40:00,76.1,76.48,75.97,76.42,108099.0,75.717,76.0951,75.5876,76.0354,108099.0
2025-03-20 09:50:00,76.39,76.92,76.36,76.86,78508.0,76.0055,76.5328,75.9757,76.4731,78508.0
2025-03-20 10:00:00,76.85,77.69,76.84,77.58,144970.0,76.4632,77.299,76.4532,77.1895,144970.0
2025-03-20 10:10:00,77.56,77.88,77.3,77.76,87364.0,77.1696,77.488,76.9109,77.3686,87364.0
2025-03-20 10:20:00,77.76,78.27,77.65,78.03,130465.0,77.3686,77.876,77.2592,77.6372,130465.0
2025-03-20 10:30:00,78.07,78.3,77.78,78.08,89090.0,77.677,77.9059,77.3885,77.687,89090.0
2025-03-20 10:40:00,78.05,78.49,78.04,78.37,135062.0,77.6571,78.0949,77.6472,77.9755,135062.0
2025-03-20 10:50:00,78.33,78.33,77.92,78.05,94195.0,77.9357,77.9357,77.5278,77.6571,94195.0
2025-03-20 11:00:00,78.03,78.11,77.78,78.07,72298.0,77.6372,77.7168,77.3885,77.677,72298.0
2025-03-20 11:10:00,78.1,78.21,77.78,77.8,108892.0,77.7069,77.8163,77.3885,77.4084,108892.0
2025-03-20 11:20:00,77.79,77.95,77.72,77.78,64661.0,77.3985,77.5577,77.3288,77.3885,64661.0
2025-03-20 11:30:00,77.85,77.86,77.31,77.61,161818.0,77.4582,77.4681,76.9209,77.2194,161818.0
2025-03-20 11:40:00,77.6,78.05,77.6,77.97,51826.0,77.2094,77.6571,77.2094,77.5776,51826.0
2025-03-20 11:50:00,77.88,78.01,77.45,77.46,50172.0,77.488,77.6173,77.0602,77.0701,50172.0
2025-03-20 12:00:00,77.46,78.0,77.37,77.43,124578.0,77.0701,77.6074,76.9806,77.0403,124578.0
2025-03-20 12:10:00,77.44,77.48,77.14,77.36,96383.0,77.0502,77.09,76.7517,76.9706,96383.0
2025-03-20 12:20:00,77.31,77.31,76.61,76.7,125352.0,76.9209,76.9209,76.2244,76.3139,125352.0
2025-03-20 12:30:00,76.7,77.02,76.64,76.95,61810.0,76.3139,76.6323,76.2542,76.5627,61810.0
2025-03-20 12:40:00,76.93,76.94,76.49,76.52,94776.0,76.5428,76.5527,76.105,76.1348,94776.0
2025-03-20 12:50:00,76.49,76.89,76.48,76.55,59241.0,76.105,76.503,76.0951,76.1647,59241.0
2025-03-20 13:00:00,76.56,77.1,76.55,77.06,70765.0,76.1746,76.7119,76.1647,76.6721,70765.0
2025-03-20 13:10:00,77.09,77.11,76.71,76.87,41205.0,76.702,76.7219,76.3239,76.4831,41205.0
2025-03-20 13:20:00,76.87,76.89,76.08,76.1,54618.0,76.4831,76.503,75.6971,75.717,54618.0
2025-03-20 13:30:00,76.12,76.6,76.08,76.55,52188.0,75.7369,76.2144,75.6971,76.1647,52188.0
2025-03-20 13:40:00,76.56,76.81,76.38,76.54,32908.0,76.1746,76.4234,75.9956,76.1547,32908.0
2025-03-20 13:50:00,76.55,76.58,76.14,76.27,22796.0,76.1647,76.1945,75.7568,75.8861,22796.0
2025-03-20 14:00:00,76.3,76.46,76.26,76.42,14294.0,75.916,76.0752,75.8762,76.0354,14294.0
2025-03-20 14:10:00,76.53,76.68,76.44,76.46,38537.0,76.1448,76.294,76.0553,76.0752,38537.0
2025-03-20 14:20:00,76.4,76.4,75.81,75.85,64017.0,76.0155,76.0155,75.4284,75.4682,64017.0
2025-03-20 14:30:00,75.85,76.11,75.7,76.07,105336.0,75.4682,75.7269,75.319,75.6871,105336.0
2025-03-20 14:40:00,76.07,76.16,75.84,76.16,35925.0,75.6871,75.7767,75.4583,75.7767,35925.0
2025-03-20 14:50:00,76.15,76.57,75.96,75.99,72905.0,75.7667,76.1846,75.5777,75.6075,72905.0
2025-03-20 15:00:00,75.96,76.4,75.96,76.19,32289.0,75.5777,76.0155,75.5777,75.8065,32289.0
2025-03-20 15:10:00,76.15,76.56,76.15,76.5,88169.0,75.7667,76.1746,75.7667,76.1149,88169.0
2025-03-20 15:20:00,76.52,76.72,76.05,76.09,71399.0,76.1348,76.3338,75.6672,75.707,71399.0
2025-03-20 15:30:00,76.14,76.54,76.14,76.29,78025.0,75.7568,76.1547,75.7568,75.906,78025.0
2025-03-20 15:40:00,76.31,76.83,76.29,76.81,62321.0,75.9259,76.4433,75.906,76.4234,62321.0
2025-03-20 15:50:00,76.75,76.86,76.32,76.49,219421.0,76.3637,76.4731,75.9359,76.105,219421.0
2025-03-21 09:30:00,74.52,74.83,74.1,74.33,412007.0,74.1449,74.4534,73.727,73.9559,412007.0
2025-03-21 09:40:00,74.34,74.92,74.29,74.68,241620.0,73.9658,74.5429,73.9161,74.3041,241620.0
2025-03-21 09:50:00,74.69,74.93,74.28,74.74,247837.0,74.3141,74.5529,73.9061,74.3638,247837.0
2025-03-21 10:00:00,74.7,74.71,74.15,74.18,165847.0,74.324,74.334,73.7768,73.8066,165847.0
2025-03-21 10:10:00,74.2,74.59,73.98,74.56,182911.0,73.8265,74.2146,73.6076,74.1847,182911.0
2025-03-21 10:20:00,74.59,74.96,74.38,74.73,148091.0,74.2146,74.5827,74.0056,74.3539,148091.0
2025-03-21 10:30:00,74.7,74.87,74.48,74.52,68654.0,74.324,74.4932,74.1051,74.1449,68654.0
2025-03-21 10:40:00,74.51,74.9,74.42,74.83,92918.0,74.135,74.523,74.0454,74.4534,92918.0
2025-03-21 10:50:00,74.82,75.39,74.71,75.39,90862.0,74.4434,75.0105,74.334,75.0105,90862.0
2025-03-21 11:00:00,75.4,75.54,75.25,75.39,138628.0,75.0205,75.1598,74.8712,75.0105,138628.0
2025-03-21 11:10:00,75.39,75.42,74.83,74.9,115900.0,75.0105,75.0404,74.4534,74.523,115900.0
2025-03-21 11:20:00,74.86,74.96,74.66,74.73,53963.0,74.4832,74.5827,74.2842,74.3539,53963.0
2025-03-21 11:30:00,74.7,75.02,74.7,74.78,67467.0,74.324,74.6424,74.324,74.4036,67467.0
2025-03-21 11:40:00,74.75,74.84,74.36,74.58,94965.0,74.3738,74.4633,73.9857,74.2046,94965.0
2025-03-21 11:50:00,74.55,74.76,74.32,74.54,96999.0,74.1748,74.3837,73.9459,74.1648,96999.0
2025-03-21 12:00:00,74.55,75.03,74.29,74.99,141315.0,74.1748,74.6523,73.9161,74.6126,141315.0
2025-03-21 12:10:00,75.0,75.73,74.99,75.64,140692.0,74.6225,75.3488,74.6126,75.2593,140692.0
2025-03-21 12:20:00,75.66,75.89,75.62,75.78,95012.0,75.2792,75.508,75.2394,75.3986,95012.0
2025-03-21 12:30:00,75.75,75.91,75.51,75.69,65624.0,75.3687,75.5279,75.1299,75.309,65624.0
2025-03-21 12:40:00,75.7,76.01,75.53,75.92,70967.0,75.319,75.6274,75.1498,75.5379,70967.0
2025-03-21 12:50:00,75.89,76.28,75.84,76.28,68874.0,75.508,75.8961,75.4583,75.8961,68874.0
2025-03-21 13:00:00,76.28,76.28,75.96,76.16,55752.0,75.8961,75.8961,75.5777,75.7767,55752.0
2025-03-21 13:10:00,76.15,76.15,75.77,75.78,37280.0,75.7667,75.7667,75.3886,75.3986,37280.0
2025-03-21 13:20:00,75.71,75.98,75.58,75.64,47824.0,75.3289,75.5976,75.1996,75.2593,47824.0
2025-03-21 13:30:00,75.58,75.93,75.43,75.93,52003.0,75.1996,75.5478,75.0503,75.5478,52003.0
2025-03-21 13:40:00,75.91,76.29,75.89,76.29,42862.0,75.5279,75.906,75.508,75.906,42862.0
2025-03-21 13:50:00,76.27,76.38,75.95,75.98,45034.0,75.8861,75.9956,75.5677,75.5976,45034.0
2025-03-21 14:00:00,75.96,76.14,75.79,75.97,93356.0,75.5777,75.7568,75.4085,75.5876,93356.0
2025-03-21 14:10:00,75.9,76.03,75.79,76.0,46762.0,75.518,75.6473,75.4085,75.6175,46762.0
2025-03-21 14:20:00,76.0,76.05,75.63,75.63,51460.0,75.6175,75.6672,75.2493,75.2493,51460.0
2025-03-21 14:30:00,75.67,76.07,75.67,76.01,54538.0,75.2891,75.6871,75.2891,75.6274,54538.0
2025-03-21 14:40:00,75.99,76.14,75.75,75.93,46499.0,75.6075,75.7568,75.3687,75.5478,46499.0
2025-03-21 14:50:00,75.93,75.98,75.73,75.83,77579.0,75.5478,75.5976,75.3488,75.4483,77579.0
2025-03-21 15:00:00,75.82,75.82,75.51,75.54,45313.0,75.4384,75.4384,75.1299,75.1598,45313.0
2025-03-21 15:10:00,75.55,75.67,75.39,75.63,71972.0,75.1697,75.2891,75.0105,75.2493,71972.0
2025-03-21 15:20:00,75.63,75.76,75.41,75.6,58477.0,75.2493,75.3787,75.0304,75.2195,58477.0
2025-03-21 15:30:00,75.58,75.8,75.5,75.68,52350.0,75.1996,75.4185,75.12,75.2991,52350.0
2025-03-21 15:40:00,75.68,75.85,75.52,75.76,78461.0,75.2991,75.4682,75.1399,75.3787,78461.0
2025-03-21 15:50:00,75.84,76.77,75.79,76.46,372757.0,75.4583,76.3836,75.4085,76.0752,372757.0
2025-03-24 09:30:00,79.17,79.66,78.92,79.59,527875.0,78.7715,79.259,78.5228,79.1894,527875.0
2025-03-24 09:40:00,79.61,79.92,79.53,79.9,404770.0,79.2093,79.5177,79.1297,79.4978,404770.0
2025-03-24 09:50:00,79.92,80.07,79.83,79.97,156520.0,79.5177,79.667,79.4282,79.5675,156520.0
2025-03-24 10:00:00,79.98,80.01,79.68,79.72,106127.0,79.5774,79.6073,79.2789,79.3187,106127.0
2025-03-24 10:10:00,79.7,80.1,79.7,80.07,173438.0,79.2988,79.6968,79.2988,79.667,173438.0
2025-03-24 10:20:00,80.07,80.2,80.02,80.11,606492.0,79.667,79.7963,79.6172,79.7068,606492.0
2025-03-24 10:30:00,80.09,80.16,79.94,79.95,134109.0,79.6869,79.7565,79.5376,79.5476,134109.0
2025-03-24 10:40:00,79.96,80.3,79.95,80.3,77943.0,79.5575,79.8958,79.5476,79.8958,77943.0
2025-03-24 10:50:00,80.29,80.33,80.21,80.28,99212.0,79.8859,79.9257,79.8063,79.8759,99212.0
2025-03-24 11:00:00,80.3,80.47,80.1,80.4,73887.0,79.8958,80.065,79.6968,79.9953,73887.0
2025-03-24 11:10:00,80.39,80.46,80.33,80.42,45364.0,79.9854,80.055,79.9257,80.0152,45364.0
2025-03-24 11:20:00,80.44,80.45,80.25,80.36,51679.0,80.0351,80.0451,79.8461,79.9555,51679.0
2025-03-24 11:30:00,80.36,80.39,80.16,80.16,43815.0,79.9555,79.9854,79.7565,79.7565,43815.0
2025-03-24 11:40:00,80.17,80.3,80.14,80.16,23635.0,79.7665,79.8958,79.7366,79.7565,23635.0
2025-03-24 11:50:00,80.18,80.43,80.18,80.42,42609.0,79.7764,80.0252,79.7764,80.0152,42609.0
2025-03-24 12:00:00,80.42,80.62,80.38,80.54,47044.0,80.0152,80.2142,79.9754,80.1346,47044.0
2025-03-24 12:10:00,80.55,80.58,80.4,80.4,46998.0,80.1446,80.1744,79.9953,79.9953,46998.0
2025-03-24 12:20:00,80.42,80.54,80.17,80.2,109951.0,80.0152,80.1346,79.7665,79.7963,109951.0
2025-03-24 12:30:00,80.18,80.29,80.07,80.13,91185.0,79.7764,79.8859,79.667,79.7267,91185.0
2025-03-24 12:40:00,80.14,80.28,79.97,80.19,61811.0,79.7366,79.8759,79.5675,79.7864,61811.0
2025-03-24 12:50:00,80.22,80.27,80.05,80.12,34196.0,79.8162,79.866,79.6471,79.7167,34196.0
2025-03-24 13:00:00,80.12,80.14,79.96,79.97,63886.0,79.7167,79.7366,79.5575,79.5675,63886.0
2025-03-24 13:10:00,79.97,80.04,79.86,79.94,44796.0,79.5675,79.6371,79.458,79.5376,44796.0
2025-03-24 13:20:00,79.91,80.09,79.83,80.07,31985.0,79.5078,79.6869,79.4282,79.667,31985.0
2025-03-24 13:30:00,80.11,80.21,80.04,80.18,37329.0,79.7068,79.8063,79.6371,79.7764,37329.0
2025-03-24 13:40:00,80.18,80.2,80.03,80.08,25465.0,79.7764,79.7963,79.6272,79.6769,25465.0
2025-03-24 13:50:00,80.11,80.19,79.99,80.1,21249.0,79.7068,79.7864,79.5874,79.6968,21249.0
2025-03-24 14:00:00,80.08,80.11,79.69,79.87,48714.0,79.6769,79.7068,79.2889,79.468,48714.0
2025-03-24 14:10:00,79.84,79.93,79.77,79.84,31682.0,79.4381,79.5277,79.3685,79.4381,31682.0
2025-03-24 14:20:00,79.84,79.87,79.7,79.82,19996.0,79.4381,79.468,79.2988,79.4182,19996.0
2025-03-24 14:30:00,79.8,80.12,79.67,80.02,84336.0,79.3983,79.7167,79.269,79.6172,84336.0
2025-03-24 14:40:00,80.02,80.25,79.91,80.2,212976.0,79.6172,79.8461,79.5078,79.7963,212976.0
2025-03-24 14:50:00,80.19,80.33,80.17,80.33,41172.0,79.7864,79.9257,79.7665,79.9257,41172.0
2025-03-24 15:00:00,80.31,80.52,80.26,80.43,91541.0,79.9058,80.1147,79.856,80.0252,91541.0
2025-03-24 15:10:00,80.41,80.51,80.36,80.49,56699.0,80.0053,80.1048,79.9555,80.0849,56699.0
2025-03-24 15:20:00,80.48,80.55,80.4,80.45,94350.0,80.0749,80.1446,79.9953,80.0451,94350.0
2025-03-24 15:30:00,80.47,80.53,80.4,80.5,105921.0,80.065,80.1247,79.9953,80.0948,105921.0
2025-03-24 15:40:00,80.5,80.79,80.46,80.75,133800.0,80.0948,80.3834,80.055,80.3436,133800.0
2025-03-24 15:50:00,80.73,80.93,80.47,80.47,415506.0,80.3237,80.5227,80.065,80.065,415506.0
2025-03-25 09:30:00,81.01,81.14,80.66,80.85,369117.0,80.6022,80.7316,80.254,80.4431,369117.0
2025-03-25 09:40:00,80.83,80.95,80.55,80.55,201200.0,80.4232,80.5426,80.1446,80.1446,201200.0
2025-03-25 09:50:00,80.56,80.91,80.45,80.71,172268.0,80.1545,80.5028,80.0451,80.3038,172268.0
2025-03-25 10:00:00,80.75,80.84,80.4,80.81,124713.0,80.3436,80.4331,79.9953,80.4033,124713.0
2025-03-25 10:10:00,80.79,81.03,80.73,80.9,109447.0,80.3834,80.6221,80.3237,80.4928,109447.0
2025-03-25 10:20:00,80.89,81.21,80.85,81.21,140199.0,80.4829,80.8012,80.4431,80.8012,140199.0
2025-03-25 10:30:00,81.2,81.31,81.02,81.3,143231.0,80.7913,80.9007,80.6122,80.8908,143231.0
2025-03-25 10:40:00,81.31,81.39,81.25,81.3,61535.0,80.9007,80.9803,80.841,80.8908,61535.0
2025-03-25 10:50:00,81.3,81.46,81.19,81.29,94372.0,80.8908,81.05,80.7813,80.8808,94372.0
2025-03-25 11:00:00,81.28,81.37,81.24,81.33,50874.0,80.8709,80.9604,80.8311,80.9206,50874.0
2025-03-25 11:10:00,81.34,81.34,81.15,81.21,97031.0,80.9306,80.9306,80.7415,80.8012,97031.0
2025-03-25 11:20:00,81.21,81.28,81.11,81.16,34387.0,80.8012,80.8709,80.7017,80.7515,34387.0
2025-03-25 11:30:00,81.16,81.17,81.01,81.05,87218.0,80.7515,80.7614,80.6022,80.642,87218.0
2025-03-25 11:40:00,81.05,81.11,80.94,80.94,66100.0,80.642,80.7017,80.5326,80.5326,66100.0
2025-03-25 11:50:00,80.94,81.0,80.67,80.78,79025.0,80.5326,80.5923,80.264,80.3734,79025.0
2025-03-25 12:00:00,80.76,80.84,80.64,80.8,48556.0,80.3535,80.4331,80.2341,80.3933,48556.0
2025-03-25 12:10:00,80.79,80.85,80.6,80.66,31654.0,80.3834,80.4431,80.1943,80.254,31654.0
2025-03-25 12:20:00,80.66,80.82,80.64,80.65,43858.0,80.254,80.4132,80.2341,80.2441,43858.0
2025-03-25 12:30:00,80.7,80.7,80.51,80.6,41764.0,80.2938,80.2938,80.1048,80.1943,41764.0
2025-03-25 12:40:00,80.6,80.78,80.57,80.71,31521.0,80.1943,80.3734,80.1645,80.3038,31521.0
2025-03-25 12:50:00,80.71,80.89,80.69,80.83,52644.0,80.3038,80.4829,80.2839,80.4232,52644.0
2025-03-25 13:00:00,80.86,81.07,80.85,81.06,37986.0,80.453,80.6619,80.4431,80.652,37986.0
2025-03-25 13:10:00,81.06,81.07,80.72,80.75,49529.0,80.652,80.6619,80.3137,80.3436,49529.0
2025-03-25 13:20:00,80.78,80.78,80.45,80.5,46620.0,80.3734,80.3734,80.0451,80.0948,46620.0
2025-03-25 13:30:00,80.53,80.69,80.52,80.58,26067.0,80.1247,80.2839,80.1147,80.1744,26067.0
2025-03-25 13:40:00,80.6,80.73,80.52,80.52,17137.0,80.1943,80.3237,80.1147,80.1147,17137.0
2025-03-25 13:50:00,80.55,80.64,80.47,80.5,43888.0,80.1446,80.2341,80.065,80.0948,43888.0
2025-03-25 14:00:00,80.47,80.58,80.37,80.57,43044.0,80.065,80.1744,79.9655,80.1645,43044.0
2025-03-25 14:10:00,80.59,80.77,80.59,80.74,46215.0,80.1844,80.3635,80.1844,80.3336,46215.0
2025-03-25 14:20:00,80.76,80.84,80.57,80.6,21617.0,80.3535,80.4331,80.1645,80.1943,21617.0
2025-03-25 14:30:00,80.63,80.67,80.49,80.55,19208.0,80.2242,80.264,80.0849,80.1446,19208.0
2025-03-25 14:40:00,80.55,80.56,80.4,80.4,23412.0,80.1446,80.1545,79.9953,79.9953,23412.0
2025-03-25 14:50:00,80.38,80.53,80.32,80.43,34348.0,79.9754,80.1247,79.9157,80.0252,34348.0
2025-03-25 15:00:00,80.42,80.66,80.41,80.63,39407.0,80.0152,80.254,80.0053,80.2242,39407.0
2025-03-25 15:10:00,80.64,80.7,80.44,80.59,29766.0,80.2341,80.2938,80.0351,80.1844,29766.0
2025-03-25 15:20:00,80.57,80.64,80.51,80.51,55067.0,80.1645,80.2341,80.1048,80.1048,55067.0
2025-03-25 15:30:00,80.53,80.81,80.39,80.65,145400.0,80.1247,80.4033,79.9854,80.2441,145400.0
2025-03-25 15:40:00,80.67,81.03,80.65,81.02,121886.0,80.264,80.6221,80.2441,80.6122,121886.0
2025-03-25 15:50:00,81.01,81.09,80.78,81.0,241768.0,80.6022,80.6818,80.3734,80.5923,241768.0
2025-03-26 09:30:00,80.71,81.05,80.55,80.99,318531.0,80.4977,80.8368,80.3381,80.7769,318531.0
2025-03-26 09:40:00,81.0,81.16,80.55,80.6,138567.0,80.7869,80.9465,80.3381,80.388,138567.0
2025-03-26 09:50:00,80.57,80.61,79.95,80.11,245330.0,80.358,80.3979,79.7397,79.8992,245330.0
2025-03-26 10:00:00,80.03,80.42,79.94,80.03,199379.0,79.8195,80.2084,79.7297,79.8195,199379.0
2025-03-26 10:10:00,80.09,80.32,79.95,79.96,133142.0,79.8793,80.1087,79.7397,79.7496,133142.0
2025-03-26 10:20:00,79.93,79.98,79.58,79.96,270800.0,79.7197,79.7696,79.3706,79.7496,270800.0
2025-03-26 10:30:00,79.93,80.09,79.89,79.95,99612.0,79.7197,79.8793,79.6798,79.7397,99612.0
2025-03-26 10:40:00,79.95,80.04,79.75,79.76,65060.0,79.7397,79.8294,79.5402,79.5502,65060.0
2025-03-26 10:50:00,79.8,80.14,79.79,80.0,111839.0,79.5901,79.9292,79.5801,79.7895,111839.0
2025-03-26 11:00:00,79.99,80.16,79.94,80.11,120177.0,79.7796,79.9491,79.7297,79.8992,120177.0
2025-03-26 11:10:00,80.09,80.16,79.89,79.96,80166.0,79.8793,79.9491,79.6798,79.7496,80166.0
2025-03-26 11:20:00,79.95,79.96,79.36,79.52,212366.0,79.7397,79.7496,79.1512,79.3108,212366.0
2025-03-26 11:30:00,79.51,79.72,79.5,79.64,69661.0,79.3008,79.5103,79.2909,79.4305,69661.0
2025-03-26 11:40:00,79.64,79.7,79.18,79.27,101014.0,79.4305,79.4903,78.9717,79.0615,101014.0
2025-03-26 11:50:00,79.28,79.31,78.59,78.81,294859.0,79.0714,79.1014,78.3832,78.6027,294859.0
2025-03-26 12:00:00,78.79,78.96,78.64,78.79,99243.0,78.5827,78.7523,78.4331,78.5827,99243.0
2025-03-26 12:10:00,78.79,78.93,78.68,78.7,65955.0,78.5827,78.7224,78.473,78.493,65955.0
2025-03-26 12:20:00,78.68,79.01,78.64,78.99,94888.0,78.473,78.8021,78.4331,78.7822,94888.0
2025-03-26 12:30:00,78.99,79.12,78.78,78.81,103498.0,78.7822,78.9119,78.5727,78.6027,103498.0
2025-03-26 12:40:00,78.81,78.92,78.68,78.91,95298.0,78.6027,78.7124,78.473,78.7024,95298.0
2025-03-26 12:50:00,78.93,78.93,78.24,78.28,125631.0,78.7224,78.7224,78.0342,78.0741,125631.0
2025-03-26 13:00:00,78.32,78.51,78.3,78.46,73354.0,78.114,78.3035,78.094,78.2536,73354.0
2025-03-26 13:10:00,78.45,78.63,78.12,78.19,100616.0,78.2436,78.4231,77.9145,77.9843,100616.0
2025-03-26 13:20:00,78.16,78.3,78.03,78.13,54377.0,77.9544,78.094,77.8247,77.9245,54377.0
2025-03-26 13:30:00,78.1,78.1,77.67,77.84,189654.0,77.8945,77.8945,77.4657,77.6352,189654.0
2025-03-26 13:40:00,77.87,78.24,77.77,77.84,168758.0,77.6651,78.0342,77.5654,77.6352,168758.0
2025-03-26 13:50:00,77.85,77.95,77.7,77.72,110463.0,77.6452,77.7449,77.4956,77.5155,110463.0
2025-03-26 14:00:00,77.73,77.96,77.69,77.95,74488.0,77.5255,77.7549,77.4856,77.7449,74488.0
2025-03-26 14:10:00,77.93,78.24,77.93,78.16,63429.0,77.725,78.0342,77.725,77.9544,63429.0
2025-03-26 14:20:00,78.11,78.33,78.08,78.23,73090.0,77.9045,78.1239,77.8746,78.0242,73090.0
2025-03-26 14:30:00,78.24,78.32,77.97,78.0,62667.0,78.0342,78.114,77.7649,77.7948,62667.0
2025-03-26 14:40:00,78.02,78.05,77.39,77.52,109025.0,77.8147,77.8447,77.1864,77.3161,109025.0
2025-03-26 14:50:00,77.53,77.59,77.37,77.46,81924.0,77.326,77.3859,77.1665,77.2562,81924.0
2025-03-26 15:00:00,77.49,77.71,77.39,77.43,149809.0,77.2861,77.5056,77.1864,77.2263,149809.0
2025-03-26 15:10:00,77.45,77.81,77.36,77.76,138075.0,77.2462,77.6053,77.1565,77.5554,138075.0
2025-03-26 15:20:00,77.74,78.0,77.56,77.58,114190.0,77.5355,77.7948,77.356,77.3759,114190.0
2025-03-26 15:30:00,77.61,77.74,77.54,77.64,118542.0,77.4058,77.5355,77.336,77.4357,118542.0
2025-03-26 15:40:00,77.65,78.09,77.64,78.09,108977.0,77.4457,77.8846,77.4357,77.8846,108977.0
2025-03-26 15:50:00,78.06,78.36,77.98,78.01,355667.0,77.8546,78.1539,77.7749,77.8048,355667.0
2025-03-27 09:30:00,77.38,77.48,76.59,76.59,468381.0,77.1764,77.2762,76.3885,76.3885,468381.0
2025-03-27 09:40:00,76.58,77.16,76.42,77.11,274297.0,76.3785,76.957,76.219,76.9071,274297.0
2025-03-27 09:50:00,77.11,77.86,77.04,77.81,226192.0,76.9071,77.6552,76.8373,77.6053,226192.0
2025-03-27 10:00:00,77.78,78.06,77.58,77.78,122552.0,77.5754,77.8546,77.3759,77.5754,122552.0
2025-03-27 10:10:00,77.75,78.18,77.48,78.17,91295.0,77.5455,77.9743,77.2762,77.9644,91295.0
2025-03-27 10:20:00,78.14,78.31,77.78,78.28,75593.0,77.9344,78.104,77.5754,78.0741,75593.0
2025-03-27 10:30:00,78.31,78.71,78.19,78.59,111776.0,78.104,78.5029,77.9843,78.3832,111776.0
2025-03-27 10:40:00,78.6,78.75,78.45,78.49,122617.0,78.3932,78.5428,78.2436,78.2835,122617.0
2025-03-27 10:50:00,78.5,78.82,78.37,78.82,89280.0,78.2935,78.6126,78.1638,78.6126,89280.0
2025-03-27 11:00:00,78.86,78.86,78.55,78.55,58588.0,78.6525,78.6525,78.3434,78.3434,58588.0
2025-03-27 11:10:00,78.56,78.87,78.56,78.82,77063.0,78.3533,78.6625,78.3533,78.6126,77063.0
2025-03-27 11:20:00,78.79,78.8,78.42,78.43,153880.0,78.5827,78.5927,78.2137,78.2237,153880.0
2025-03-27 11:30:00,78.43,78.43,77.84,77.96,146408.0,78.2237,78.2237,77.6352,77.7549,146408.0
2025-03-27 11:40:00,77.95,77.97,77.62,77.67,114213.0,77.7449,77.7649,77.4158,77.4657,114213.0
2025-03-27 11:50:00,77.67,77.92,77.61,77.68,41314.0,77.4657,77.715,77.4058,77.4756,41314.0
2025-03-27 12:00:00,77.66,78.19,77.6,78.15,102270.0,77.4557,77.9843,77.3959,77.9444,102270.0
2025-03-27 12:10:00,78.13,78.38,77.91,78.31,63002.0,77.9245,78.1738,77.705,78.104,63002.0
2025-03-27 12:20:00,78.35,78.46,77.89,77.89,77336.0,78.1439,78.2536,77.6851,77.6851,77336.0
2025-03-27 12:30:00,77.97,78.21,77.81,77.98,36131.0,77.7649,78.0042,77.6053,77.7749,36131.0
2025-03-27 12:40:00,77.88,78.08,77.48,77.5,54428.0,77.6751,77.8746,77.2762,77.2961,54428.0
2025-03-27 12:50:00,77.45,77.5,77.11,77.13,67514.0,77.2462,77.2961,76.9071,76.9271,67514.0
2025-03-27 13:00:00,77.17,77.51,77.02,77.46,28989.0,76.967,77.3061,76.8174,77.2562,28989.0
2025-03-27 13:10:00,77.43,77.76,77.39,77.55,40616.0,77.2263,77.5554,77.1864,77.346,40616.0
2025-03-27 13:20:00,77.52,77.63,77.18,77.19,35828.0,77.3161,77.4258,76.977,76.9869,35828.0
2025-03-27 13:30:00,77.19,77.44,77.12,77.3,33543.0,76.9869,77.2363,76.9171,77.0966,33543.0
2025-03-27 13:40:00,77.25,77.47,77.14,77.44,26821.0,77.0468,77.2662,76.9371,77.2363,26821.0
2025-03-27 13:50:00,77.47,77.57,77.04,77.11,48499.0,77.2662,77.3659,76.8373,76.9071,48499.0
2025-03-27 14:00:00,77.1,77.72,77.09,77.59,57756.0,76.8972,77.5155,76.8872,77.3859,57756.0
2025-03-27 14:10:00,77.68,77.96,77.58,77.75,41269.0,77.4756,77.7549,77.3759,77.5455,41269.0
2025-03-27 14:20:00,77.77,77.91,77.53,77.69,44201.0,77.5654,77.705,77.326,77.4856,44201.0
2025-03-27 14:30:00,77.66,77.9,77.5,77.85,41675.0,77.4557,77.6951,77.2961,77.6452,41675.0
2025-03-27 14:40:00,77.86,78.07,77.84,78.03,68035.0,77.6552,77.8646,77.6352,77.8247,68035.0
2025-03-27 14:50:00,78.06,78.15,77.44,77.5,68099.0,77.8546,77.9444,77.2363,77.2961,68099.0
2025-03-27 15:00:00,77.5,77.84,77.47,77.82,90856.0,77.2961,77.6352,77.2662,77.6153,90856.0
2025-03-27 15:10:00,77.83,78.26,77.78,78.24,56169.0,77.6252,78.0541,77.5754,78.0342,56169.0
2025-03-27 15:20:00,78.23,78.5,78.19,78.36,78597.0,78.0242,78.2935,77.9843,78.1539,78597.0
2025-03-27 15:30:00,78.38,78.38,77.91,77.95,124486.0,78.1738,78.1738,77.705,77.7449,124486.0
2025-03-27 15:40:00,77.96,78.1,77.83,78.1,85747.0,77.7549,77.8945,77.6252,77.8945,85747.0
2025-03-27 15:50:00,78.06,78.06,77.15,77.27,193543.0,77.8546,77.8546,76.947,77.0667,193543.0
2025-03-28 09:30:00,76.61,76.9,76.13,76.79,339624.0,76.4085,76.6977,75.9297,76.588,339624.0
2025-03-28 09:40:00,76.78,76.9,76.3,76.43,258573.0,76.578,76.6977,76.0993,76.2289,258573.0
2025-03-28 09:50:00,76.4,76.53,75.87,75.94,232190.0,76.199,76.3287,75.6704,75.7402,232190.0
2025-03-28 10:00:00,75.9,76.1,75.16,75.25,287186.0,75.7003,75.8998,74.9623,75.052,287186.0
2025-03-28 10:10:00,75.28,75.35,74.58,74.64,617078.0,75.082,75.1518,74.3838,74.4436,617078.0
2025-03-28 10:20:00,74.67,74.72,74.13,74.17,169271.0,74.4736,74.5234,73.935,73.9749,169271.0
2025-03-28 10:30:00,74.18,74.39,73.66,74.07,241012.0,73.9848,74.1943,73.4662,73.8751,241012.0
2025-03-28 10:40:00,74.1,74.25,73.77,73.84,198070.0,73.9051,74.0547,73.5759,73.6457,198070.0
2025-03-28 10:50:00,73.82,74.06,73.63,73.87,118798.0,73.6258,73.8652,73.4363,73.6757,118798.0
2025-03-28 11:00:00,73.84,73.85,73.43,73.59,158539.0,73.6457,73.6557,73.2368,73.3964,158539.0
2025-03-28 11:10:00,73.65,74.07,73.58,73.74,202469.0,73.4562,73.8751,73.3864,73.546,202469.0
2025-03-28 11:20:00,73.75,73.95,73.55,73.92,75962.0,73.556,73.7555,73.3565,73.7255,75962.0
2025-03-28 11:30:00,73.86,74.25,73.81,74.2,157486.0,73.6657,74.0547,73.6158,74.0048,157486.0
2025-03-28 11:40:00,74.17,74.23,73.79,74.03,84104.0,73.9749,74.0347,73.5959,73.8352,84104.0
2025-03-28 11:50:00,74.03,74.04,73.49,73.5,137722.0,73.8352,73.8452,73.2967,73.3066,137722.0
2025-03-28 12:00:00,73.49,73.83,73.49,73.63,85168.0,73.2967,73.6358,73.2967,73.4363,85168.0
2025-03-28 12:10:00,73.64,73.78,73.1,73.11,199017.0,73.4463,73.5859,72.9077,72.9177,199017.0
2025-03-28 12:20:00,73.13,73.19,72.97,73.06,78753.0,72.9376,72.9975,72.778,72.8678,78753.0
2025-03-28 12:30:00,73.07,73.3,73.06,73.12,69153.0,72.8778,73.1072,72.8678,72.9276,69153.0
2025-03-28 12:40:00,73.1,73.32,73.05,73.2,70466.0,72.9077,73.1271,72.8578,73.0074,70466.0
2025-03-28 12:50:00,73.22,73.34,72.9,72.94,89203.0,73.0274,73.1471,72.7082,72.7481,89203.0
2025-03-28 13:00:00,72.92,72.92,72.59,72.59,140233.0,72.7282,72.7282,72.399,72.399,140233.0
2025-03-28 13:10:00,72.6,72.94,72.51,72.78,247028.0,72.409,72.7481,72.3192,72.5885,247028.0
2025-03-28 13:20:00,72.8,72.8,72.4,72.46,122607.0,72.6085,72.6085,72.2095,72.2694,122607.0
2025-03-28 13:30:00,72.49,72.62,72.39,72.6,48069.0,72.2993,72.429,72.1996,72.409,48069.0
2025-03-28 13:40:00,72.62,72.78,72.51,72.57,81319.0,72.429,72.5885,72.3192,72.3791,81319.0
2025-03-28 13:50:00,72.52,72.89,72.49,72.89,69114.0,72.3292,72.6982,72.2993,72.6982,69114.0
2025-03-28 14:00:00,72.85,72.98,72.68,72.92,77296.0,72.6583,72.788,72.4888,72.7282,77296.0
2025-03-28 14:10:00,72.94,73.1,72.72,72.85,55584.0,72.7481,72.9077,72.5287,72.6583,55584.0
2025-03-28 14:20:00,72.92,72.93,72.59,72.7,43153.0,72.7282,72.7381,72.399,72.5087,43153.0
2025-03-28 14:30:00,72.69,72.85,72.54,72.54,49464.0,72.4988,72.6583,72.3492,72.3492,49464.0
2025-03-28 14:40:00,72.54,72.61,72.42,72.52,54571.0,72.3492,72.419,72.2295,72.3292,54571.0
2025-03-28 14:50:00,72.48,72.81,72.47,72.79,96842.0,72.2893,72.6185,72.2793,72.5985,96842.0
2025-03-28 15:00:00,72.77,73.0,72.7,72.88,42876.0,72.5786,72.808,72.5087,72.6883,42876.0
2025-03-28 15:10:00,72.91,72.91,72.61,72.82,91185.0,72.7182,72.7182,72.419,72.6284,91185.0
2025-03-28 15:20:00,72.85,72.85,72.58,72.6,90332.0,72.6583,72.6583,72.3891,72.409,90332.0
2025-03-28 15:30:00,72.64,72.64,72.34,72.47,125867.0,72.4489,72.4489,72.1497,72.2793,125867.0
2025-03-28 15:40:00,72.5,72.71,72.33,72.71,84630.0,72.3093,72.5187,72.1397,72.5187,84630.0
2025-03-28 15:50:00,72.7,72.89,72.47,72.59,337640.0,72.5087,72.6982,72.2793,72.399,337640.0
2025-03-31 09:30:00,70.26,70.56,69.66,69.92,596484.0,70.0752,70.3744,69.4767,69.7361,596484.0
2025-03-31 09:40:00,69.96,69.96,69.11,69.42,427423.0,69.776,69.776,68.9282,69.2374,427423.0
2025-03-31 09:50:00,69.35,70.51,69.27,70.19,342206.0,69.1676,70.3245,69.0878,70.0053,342206.0
2025-03-31 10:00:00,70.18,70.94,70.18,70.85,300298.0,69.9954,70.7534,69.9954,70.6636,300298.0
2025-03-31 10:10:00,70.85,70.87,70.22,70.23,213538.0,70.6636,70.6836,70.0353,70.0452,213538.0
2025-03-31 10:20:00,70.22,70.35,70.1,70.11,155984.0,70.0353,70.1649,69.9156,69.9256,155984.0
2025-03-31 10:30:00,70.13,71.05,70.11,70.87,248541.0,69.9455,70.8631,69.9256,70.6836,248541.0
2025-03-31 10:40:00,70.82,71.1,70.55,70.95,98762.0,70.6337,70.913,70.3644,70.7633,98762.0
2025-03-31 10:50:00,70.95,71.01,70.57,70.92,101458.0,70.7633,70.8232,70.3843,70.7334,101458.0
2025-03-31 11:00:00,70.97,71.32,70.93,70.98,112170.0,70.7833,71.1324,70.7434,70.7933,112170.0
2025-03-31 11:10:00,70.96,71.24,70.81,71.19,122879.0,70.7733,71.0526,70.6237,71.0027,122879.0
2025-03-31 11:20:00,71.17,71.68,71.17,71.29,96953.0,70.9828,71.4914,70.9828,71.1025,96953.0
2025-03-31 11:30:00,71.25,71.73,71.17,71.66,79853.0,71.0626,71.5413,70.9828,71.4715,79853.0
2025-03-31 11:40:00,71.73,71.84,71.52,71.84,90505.0,71.5413,71.651,71.3318,71.651,90505.0
2025-03-31 11:50:00,71.82,71.94,71.54,71.6,165841.0,71.6311,71.7507,71.3518,71.4116,165841.0
2025-03-31 12:00:00,71.65,71.82,71.33,71.33,82252.0,71.4615,71.6311,71.1423,71.1423,82252.0
2025-03-31 12:10:00,71.37,71.66,71.08,71.64,182426.0,71.1822,71.4715,70.893,71.4515,182426.0
2025-03-31 12:20:00,71.65,72.11,71.43,72.1,81979.0,71.4615,71.9203,71.2421,71.9103,81979.0
2025-03-31 12:30:00,72.05,72.07,71.78,72.01,153944.0,71.8605,71.8804,71.5912,71.8206,153944.0
2025-03-31 12:40:00,72.03,72.07,71.8,71.89,58509.0,71.8405,71.8804,71.6111,71.7009,58509.0
2025-03-31 12:50:00,71.91,72.06,71.55,71.61,85004.0,71.7208,71.8704,71.3618,71.4216,85004.0
2025-03-31 13:00:00,71.57,72.23,71.52,72.21,127347.0,71.3817,72.04,71.3318,72.02,127347.0
2025-03-31 13:10:00,72.22,72.33,71.68,71.71,80269.0,72.03,72.1397,71.4914,71.5213,80269.0
2025-03-31 13:20:00,71.69,71.75,71.43,71.75,88707.0,71.5014,71.5612,71.2421,71.5612,88707.0
2025-03-31 13:30:00,71.69,71.98,71.63,71.91,81337.0,71.5014,71.7906,71.4416,71.7208,81337.0
2025-03-31 13:40:00,71.9,71.9,71.39,71.54,84658.0,71.7108,71.7108,71.2022,71.3518,84658.0
2025-03-31 13:50:00,71.55,71.92,71.47,71.56,65685.0,71.3618,71.7308,71.282,71.3717,65685.0
2025-03-31 14:00:00,71.53,72.76,71.53,72.75,136067.0,71.3418,72.5686,71.3418,72.5586,136067.0
2025-03-31 14:10:00,72.75,73.03,72.58,72.98,208598.0,72.5586,72.8379,72.3891,72.788,208598.0
2025-03-31 14:20:00,73.0,73.04,72.75,73.02,65368.0,72.808,72.8478,72.5586,72.8279,65368.0
2025-03-31 14:30:00,72.99,73.33,72.96,73.25,174965.0,72.798,73.1371,72.7681,73.0573,174965.0
2025-03-31 14:40:00,73.24,73.42,72.78,73.07,135497.0,73.0473,73.2268,72.5885,72.8778,135497.0
2025-03-31 14:50:00,73.07,73.4,72.83,72.86,61048.0,72.8778,73.2069,72.6384,72.6683,61048.0
2025-03-31 15:00:00,72.84,73.46,72.84,73.37,73701.0,72.6484,73.2667,72.6484,73.177,73701.0
2025-03-31 15:10:00,73.36,73.8,73.32,73.57,136011.0,73.167,73.6058,73.1271,73.3765,136011.0
2025-03-31 15:20:00,73.62,73.9,73.14,73.21,106447.0,73.4263,73.7056,72.9476,73.0174,106447.0
2025-03-31 15:30:00,73.21,73.87,73.15,73.69,121078.0,73.0174,73.6757,72.9576,73.4961,121078.0
2025-03-31 15:40:00,73.77,74.51,73.71,73.86,278739.0,73.5759,74.314,73.5161,73.6657,278739.0
2025-03-31 15:50:00,73.84,74.22,73.41,73.92,348280.0,73.6457,74.0247,73.2169,73.7255,348280.0
2025-04-01 09:30:00,73.2,73.3,72.7,73.06,369861.0,73.0074,73.1072,72.5087,72.8678,369861.0
2025-04-01 09:40:00,73.06,73.65,72.62,73.58,201200.0,72.8678,73.4562,72.429,73.3864,201200.0
2025-04-01 09:50:00,73.63,73.63,73.04,73.08,142836.0,73.4363,73.4363,72.8478,72.8877,142836.0
2025-04-01 10:00:00,73.15,73.23,72.27,72.39,419822.0,72.9576,73.0373,72.0799,72.1996,419822.0
2025-04-01 10:10:00,72.45,72.5,71.91,71.95,242047.0,72.2594,72.3093,71.7208,71.7607,242047.0
2025-04-01 10:20:00,71.94,72.54,71.72,72.41,194381.0,71.7507,72.3492,71.5313,72.2195,194381.0
2025-04-01 10:30:00,72.28,73.3,72.26,73.08,145087.0,72.0898,73.1072,72.0699,72.8877,145087.0
2025-04-01 10:40:00,73.01,73.67,72.98,73.45,237492.0,72.8179,73.4762,72.788,73.2568,237492.0
2025-04-01 10:50:00,73.43,74.14,73.42,74.11,211869.0,73.2368,73.945,73.2268,73.915,211869.0
2025-04-01 11:00:00,74.07,74.48,74.0,74.4,213078.0,73.8751,74.2841,73.8053,74.2043,213078.0
2025-04-01 11:10:00,74.43,74.96,74.26,74.7,213590.0,74.2342,74.7628,74.0646,74.5035,213590.0
2025-04-01 11:20:00,74.67,74.93,74.47,74.52,206145.0,74.4736,74.7329,74.2741,74.324,206145.0
2025-04-01 11:30:00,74.55,74.63,74.32,74.59,126562.0,74.3539,74.4337,74.1245,74.3938,126562.0
2025-04-01 11:40:00,74.54,74.88,74.31,74.83,238888.0,74.3439,74.683,74.1145,74.6331,238888.0
2025-04-01 11:50:00,74.85,74.91,74.53,74.85,118436.0,74.6531,74.7129,74.3339,74.6531,118436.0
2025-04-01 12:00:00,74.86,75.14,74.7,75.11,176373.0,74.6631,74.9423,74.5035,74.9124,176373.0
2025-04-01 12:10:00,75.11,75.36,74.97,75.23,148506.0,74.9124,75.1617,74.7728,75.0321,148506.0
2025-04-01 12:20:00,75.26,75.39,74.49,74.53,145285.0,75.062,75.1917,74.294,74.3339,145285.0
2025-04-01 12:30:00,74.55,74.62,74.05,74.11,145485.0,74.3539,74.4237,73.8552,73.915,145485.0
2025-04-01 12:40:00,74.12,74.31,73.96,74.3,146025.0,73.925,74.1145,73.7654,74.1045,146025.0
2025-04-01 12:50:00,74.3,74.77,74.24,74.48,170907.0,74.1045,74.5733,74.0447,74.2841,170907.0
2025-04-01 13:00:00,74.5,74.67,74.22,74.34,74466.0,74.304,74.4736,74.0247,74.1444,74466.0
2025-04-01 13:10:00,74.31,74.53,74.12,74.12,117848.0,74.1145,74.3339,73.925,73.925,117848.0
2025-04-01 13:20:00,74.16,74.25,73.88,73.98,44934.0,73.9649,74.0547,73.6856,73.7854,44934.0
2025-04-01 13:30:00,73.95,74.19,73.86,74.12,87483.0,73.7555,73.9948,73.6657,73.925,87483.0
2025-04-01 13:40:00,74.17,74.35,73.94,74.21,59963.0,73.9749,74.1544,73.7455,74.0148,59963.0
2025-04-01 13:50:00,74.17,74.32,73.8,73.8,78780.0,73.9749,74.1245,73.6058,73.6058,78780.0
2025-04-01 14:00:00,73.88,73.88,73.15,73.19,133572.0,73.6856,73.6856,72.9576,72.9975,133572.0
2025-04-01 14:10:00,73.19,73.37,72.98,73.06,138590.0,72.9975,73.177,72.788,72.8678,138590.0
2025-04-01 14:20:00,73.09,73.11,72.81,72.92,97756.0,72.8977,72.9177,72.6185,72.7282,97756.0
2025-04-01 14:30:00,72.91,73.12,72.81,72.86,82477.0,72.7182,72.9276,72.6185,72.6683,82477.0
2025-04-01 14:40:00,72.91,73.13,72.81,72.81,80881.0,72.7182,72.9376,72.6185,72.6185,80881.0
2025-04-01 14:50:00,72.86,73.32,72.69,73.32,113152.0,72.6683,73.1271,72.4988,73.1271,113152.0
2025-04-01 15:00:00,73.23,73.6,73.21,73.3,121128.0,73.0373,73.4064,73.0174,73.1072,121128.0
2025-04-01 15:10:00,73.31,73.72,73.23,73.53,96413.0,73.1171,73.5261,73.0373,73.3366,96413.0
2025-04-01 15:20:00,73.5,73.82,73.45,73.62,78261.0,73.3066,73.6258,73.2568,73.4263,78261.0
2025-04-01 15:30:00,73.6,74.18,73.52,74.09,98287.0,73.4064,73.9848,73.3266,73.8951,98287.0
2025-04-01 15:40:00,74.09,74.41,74.08,74.4,98202.0,73.8951,74.2142,73.8851,74.2043,98202.0
2025-04-01 15:50:00,74.41,74.81,74.14,74.66,297088.0,74.2142,74.6132,73.945,74.4636,297088.0
2025-04-02 09:30:00,72.24,73.65,72.12,73.59,314102.0,72.05,73.4562,71.9303,73.3964,314102.0
2025-04-02 09:40:00,73.54,74.01,73.42,73.96,188668.0,73.3465,73.8153,73.2268,73.7654,188668.0
2025-04-02 09:50:00,73.97,74.1,73.56,73.7,200601.0,73.7754,73.9051,73.3665,73.5061,200601.0
2025-04-02 10:00:00,73.68,74.44,73.56,73.83,167097.0,73.4862,74.2442,73.3665,73.6358,167097.0
2025-04-02 10:10:00,73.82,74.28,73.52,74.26,126038.0,73.6258,74.0846,73.3266,74.0646,126038.0
2025-04-02 10:20:00,74.24,74.55,74.07,74.54,110245.0,74.0447,74.3539,73.8751,74.3439,110245.0
2025-04-02 10:30:00,74.55,74.81,74.34,74.62,133796.0,74.3539,74.6132,74.1444,74.4237,133796.0
2025-04-02 10:40:00,74.56,74.76,74.4,74.69,98773.0,74.3638,74.5633,74.2043,74.4935,98773.0
2025-04-02 10:50:00,74.7,75.1,74.63,75.04,91878.0,74.5035,74.9024,74.4337,74.8426,91878.0
2025-04-02 11:00:00,75.01,75.04,74.73,75.0,184853.0,74.8127,74.8426,74.5334,74.8027,184853.0
2025-04-02 11:10:00,75.03,75.05,74.55,74.94,106899.0,74.8326,74.8526,74.3539,74.7428,106899.0
2025-04-02 11:20:00,74.95,75.69,74.91,75.54,182863.0,74.7528,75.4909,74.7129,75.3413,182863.0
2025-04-02 11:30:00,75.52,75.68,75.42,75.57,112097.0,75.3213,75.4809,75.2216,75.3712,112097.0
2025-04-02 11:40:00,75.61,75.61,74.79,74.85,137466.0,75.4111,75.4111,74.5932,74.6531,137466.0
2025-04-02 11:50:00,74.86,75.26,74.63,75.1,111475.0,74.6631,75.062,74.4337,74.9024,111475.0
2025-04-02 12:00:00,75.14,75.27,75.03,75.27,28589.0,74.9423,75.072,74.8326,75.072,28589.0
2025-04-02 12:10:00,75.25,75.74,75.25,75.65,50423.0,75.052,75.5407,75.052,75.451,50423.0
2025-04-02 12:20:00,75.65,75.9,75.57,75.9,113510.0,75.451,75.7003,75.3712,75.7003,113510.0
2025-04-02 12:30:00,75.91,76.02,75.64,75.81,178843.0,75.7103,75.82,75.441,75.6106,178843.0
2025-04-02 12:40:00,75.84,76.47,75.7,76.44,78938.0,75.6405,76.2688,75.5009,76.2389,78938.0
2025-04-02 12:50:00,76.44,76.61,76.26,76.47,140202.0,76.2389,76.4085,76.0594,76.2688,140202.0
2025-04-02 13:00:00,76.46,76.85,76.43,76.77,78773.0,76.2589,76.6478,76.2289,76.568,78773.0
2025-04-02 13:10:00,76.79,77.15,76.78,76.87,268779.0,76.588,76.947,76.578,76.6678,268779.0
2025-04-02 13:20:00,76.86,76.86,76.56,76.62,69797.0,76.6578,76.6578,76.3586,76.4184,69797.0
2025-04-02 13:30:00,76.6,76.61,76.11,76.28,172618.0,76.3985,76.4085,75.9098,76.0793,172618.0
2025-04-02 13:40:00,76.32,76.39,75.61,75.72,91994.0,76.1192,76.189,75.4111,75.5208,91994.0
2025-04-02 13:50:00,75.71,75.89,75.49,75.8,92639.0,75.5108,75.6904,75.2914,75.6006,92639.0
2025-04-02 14:00:00,75.75,75.96,75.27,75.34,123599.0,75.5507,75.7602,75.072,75.1418,123599.0
2025-04-02 14:10:00,75.32,75.48,75.14,75.2,69429.0,75.1219,75.2814,74.9423,75.0022,69429.0
2025-04-02 14:20:00,75.21,75.33,74.65,74.65,78841.0,75.0121,75.1318,74.4536,74.4536,78841.0
2025-04-02 14:30:00,74.61,75.49,74.59,75.49,78632.0,74.4137,75.2914,74.3938,75.2914,78632.0
2025-04-02 14:40:00,75.51,75.69,75.35,75.51,66870.0,75.3114,75.4909,75.1518,75.3114,66870.0
2025-04-02 14:50:00,75.52,75.52,74.63,74.64,58290.0,75.3213,75.3213,74.4337,74.4436,58290.0
2025-04-02 15:00:00,74.65,75.36,74.65,75.25,55666.0,74.4536,75.1617,74.4536,75.052,55666.0
2025-04-02 15:10:00,75.17,75.26,74.88,75.01,33809.0,74.9722,75.062,74.683,74.8127,33809.0
2025-04-02 15:20:00,75.02,75.53,74.99,75.46,53010.0,74.8226,75.3313,74.7927,75.2615,53010.0
2025-04-02 15:30:00,75.44,76.0,75.25,75.81,91867.0,75.2415,75.8001,75.052,75.6106,91867.0
2025-04-02 15:40:00,75.79,76.39,75.74,76.27,108833.0,75.5906,76.189,75.5407,76.0694,108833.0
2025-04-02 15:50:00,76.3,76.45,76.03,76.03,285776.0,76.0993,76.2489,75.83,75.83,285776.0
2025-04-03 09:30:00,68.13,69.28,68.04,69.19,817347.0,67.9508,69.0977,67.861,69.008,817347.0
2025-04-03 09:40:00,69.18,69.18,68.07,68.17,419831.0,68.998,68.998,67.8909,67.9907,419831.0
2025-04-03 09:50:00,68.17,68.95,67.76,68.09,593420.0,67.9907,68.7686,67.5817,67.9109,593420.0
2025-04-03 10:00:00,68.01,68.12,67.2,67.25,294433.0,67.8311,67.9408,67.0232,67.0731,294433.0
2025-04-03 10:10:00,67.24,67.45,66.87,66.96,306816.0,67.0631,67.2726,66.6941,66.7838,306816.0
2025-04-03 10:20:00,66.93,67.56,66.73,67.3,172945.0,66.7539,67.3823,66.5544,67.1229,172945.0
2025-04-03 10:30:00,67.25,67.62,66.92,66.99,215729.0,67.0731,67.4421,66.7439,66.8138,215729.0
2025-04-03 10:40:00,66.97,67.2,66.37,66.37,264808.0,66.7938,67.0232,66.1954,66.1954,264808.0
2025-04-03 10:50:00,66.42,66.44,66.1,66.15,352553.0,66.2453,66.2652,65.9261,65.976,352553.0
2025-04-03 11:00:00,66.11,66.37,65.9,66.11,233842.0,65.9361,66.1954,65.7266,65.9361,233842.0
2025-04-03 11:10:00,66.12,67.05,66.12,66.98,207394.0,65.9461,66.8736,65.9461,66.8038,207394.0
2025-04-03 11:20:00,66.9,67.16,66.54,66.76,120765.0,66.724,66.9833,66.3649,66.5844,120765.0
2025-04-03 11:30:00,66.76,67.5,66.73,67.46,135558.0,66.5844,67.3224,66.5544,67.2825,135558.0
2025-04-03 11:40:00,67.47,67.79,67.14,67.3,178044.0,67.2925,67.6117,66.9634,67.1229,178044.0
2025-04-03 11:50:00,67.28,67.85,66.93,67.49,147464.0,67.103,67.6715,66.7539,67.3124,147464.0
2025-04-03 12:00:00,67.45,68.01,67.43,67.57,121086.0,67.2726,67.8311,67.2526,67.3922,121086.0
2025-04-03 12:10:00,67.57,68.36,67.52,68.35,136733.0,67.3922,68.1802,67.3424,68.1702,136733.0
2025-04-03 12:20:00,68.29,68.46,67.93,68.46,161641.0,68.1103,68.2799,67.7513,68.2799,161641.0
2025-04-03 12:30:00,68.46,68.62,67.67,67.78,96814.0,68.2799,68.4395,67.492,67.6017,96814.0
2025-04-03 12:40:00,67.83,68.36,67.72,68.07,99510.0,67.6516,68.1802,67.5418,67.8909,99510.0
2025-04-03 12:50:00,67.99,68.08,67.27,67.45,79688.0,67.8111,67.9009,67.093,67.2726,79688.0
2025-04-03 13:00:00,67.44,67.83,67.34,67.42,112598.0,67.2626,67.6516,67.1628,67.2426,112598.0
2025-04-03 13:10:00,67.38,67.65,67.23,67.31,107723.0,67.2027,67.472,67.0531,67.1329,107723.0
2025-04-03 13:20:00,67.36,67.37,66.85,66.97,116217.0,67.1828,67.1928,66.6741,66.7938,116217.0
2025-04-03 13:30:00,66.93,67.46,66.84,67.3,81117.0,66.7539,67.2825,66.6642,67.1229,81117.0
2025-04-03 13:40:00,67.3,67.58,67.2,67.26,54781.0,67.1229,67.4022,67.0232,67.0831,54781.0
2025-04-03 13:50:00,67.18,67.23,66.77,66.81,61879.0,67.0033,67.0531,66.5943,66.6342,61879.0
2025-04-03 14:00:00,66.89,67.07,66.57,66.69,65368.0,66.714,66.8936,66.3949,66.5146,65368.0
2025-04-03 14:10:00,66.7,66.7,66.21,66.34,116493.0,66.5245,66.5245,66.0358,66.1655,116493.0
2025-04-03 14:20:00,66.38,66.59,66.21,66.36,134707.0,66.2054,66.4148,66.0358,66.1854,134707.0
2025-04-03 14:30:00,66.39,66.66,66.03,66.54,332720.0,66.2153,66.4846,65.8563,66.3649,332720.0
2025-04-03 14:40:00,66.5,66.96,66.49,66.92,222630.0,66.3251,66.7838,66.3151,66.7439,222630.0
2025-04-03 14:50:00,66.89,67.0,66.52,66.8,76250.0,66.714,66.8237,66.345,66.6243,76250.0
2025-04-03 15:00:00,66.67,66.85,66.55,66.64,50052.0,66.4946,66.6741,66.3749,66.4647,50052.0
2025-04-03 15:10:00,66.67,66.7,65.47,65.89,180078.0,66.4946,66.5245,65.2978,65.7167,180078.0
2025-04-03 15:20:00,65.88,66.09,65.58,65.67,105000.0,65.7067,65.9161,65.4075,65.4972,105000.0
2025-04-03 15:30:00,65.71,65.74,65.27,65.52,134272.0,65.5371,65.5671,65.0983,65.3476,134272.0
2025-04-03 15:40:00,65.49,65.9,65.16,65.29,118932.0,65.3177,65.7266,64.9886,65.1182,118932.0
2025-04-03 15:50:00,65.27,65.47,64.83,65.12,444025.0,65.0983,65.2978,64.6594,64.9487,444025.0
2025-04-04 09:30:00,59.97,60.76,58.92,59.29,563787.0,59.8122,60.6002,58.765,59.134,563787.0
2025-04-04 09:40:00,59.21,59.76,58.33,59.05,499328.0,59.0542,59.6028,58.1765,58.8947,499328.0
2025-04-04 09:50:00,59.06,60.26,58.88,59.8,393762.0,58.9046,60.1015,58.7251,59.6427,393762.0
2025-04-04 10:00:00,59.82,59.82,58.53,58.56,395422.0,59.6626,59.6626,58.376,58.4059,395422.0
2025-04-04 10:10:00,58.54,58.54,57.57,58.14,511867.0,58.386,58.386,57.4185,57.987,511867.0
2025-04-04 10:20:00,58.1,58.44,57.27,57.3,315040.0,57.9472,58.2863,57.1193,57.1493,315040.0
2025-04-04 10:30:00,57.28,57.7,56.69,57.19,471917.0,57.1293,57.5482,56.5409,57.0395,471917.0
2025-04-04 10:40:00,57.17,57.22,55.5,55.5,331830.0,57.0196,57.0695,55.354,55.354,331830.0
2025-04-04 10:50:00,55.5,57.32,55.05,57.02,501820.0,55.354,57.1692,54.9052,56.87,501820.0
2025-04-04 11:00:00,56.94,58.93,56.73,58.08,649757.0,56.7902,58.775,56.5808,57.9272,649757.0
2025-04-04 11:10:00,58.13,59.55,57.95,58.59,548416.0,57.9771,59.3933,57.7975,58.4359,548416.0
2025-04-04 11:20:00,58.58,59.26,57.27,57.28,446804.0,58.4259,59.1041,57.1193,57.1293,446804.0
2025-04-04 11:30:00,57.33,57.83,56.49,56.76,216438.0,57.1792,57.6779,56.3414,56.6107,216438.0
2025-04-04 11:40:00,56.73,57.96,56.61,57.8,231714.0,56.5808,57.8075,56.4611,57.6479,231714.0
2025-04-04 11:50:00,57.77,58.02,56.72,56.74,198623.0,57.618,57.8674,56.5708,56.5907,198623.0
2025-04-04 12:00:00,56.81,57.67,56.78,57.0,109439.0,56.6605,57.5183,56.6306,56.85,109439.0
2025-04-04 12:10:00,57.05,57.58,56.15,56.24,206127.0,56.8999,57.4285,56.0023,56.092,206127.0
2025-04-04 12:20:00,56.28,56.33,55.69,55.86,125050.0,56.1319,56.1818,55.5435,55.713,125050.0
2025-04-04 12:30:00,55.91,56.47,55.4,56.33,188829.0,55.7629,56.3214,55.2543,56.1818,188829.0
2025-04-04 12:40:00,56.38,56.58,55.52,55.56,179069.0,56.2317,56.4312,55.3739,55.4138,179069.0
2025-04-04 12:50:00,55.54,56.12,55.45,55.8,136350.0,55.3939,55.9724,55.3041,55.6532,136350.0
2025-04-04 13:00:00,55.82,56.3,55.43,55.52,139019.0,55.6732,56.1519,55.2842,55.3739,139019.0
2025-04-04 13:10:00,55.57,55.6,54.41,54.85,422112.0,55.4238,55.4537,54.2669,54.7057,422112.0
2025-04-04 13:20:00,54.88,55.75,54.8,55.49,130119.0,54.7356,55.6033,54.6558,55.344,130119.0
2025-04-04 13:30:00,55.43,56.41,54.93,56.15,196530.0,55.2842,56.2616,54.7855,56.0023,196530.0
2025-04-04 13:40:00,56.17,56.67,55.86,56.65,190248.0,56.0222,56.5209,55.713,56.501,190248.0
2025-04-04 13:50:00,56.63,56.67,55.84,56.66,170838.0,56.481,56.5209,55.6931,56.5109,170838.0
2025-04-04 14:00:00,56.65,57.08,55.86,55.96,242813.0,56.501,56.9298,55.713,55.8128,242813.0
2025-04-04 14:10:00,55.98,56.02,55.04,55.12,178934.0,55.8327,55.8726,54.8952,54.975,178934.0
2025-04-04 14:20:00,55.15,55.19,54.51,54.59,186342.0,55.0049,55.0448,54.3666,54.4464,186342.0
2025-04-04 14:30:00,54.64,54.75,53.92,53.99,295361.0,54.4963,54.606,53.7781,53.848,295361.0
2025-04-04 14:40:00,53.99,54.33,53.39,54.26,301491.0,53.848,54.1871,53.2495,54.1173,301491.0
2025-04-04 14:50:00,54.27,54.6,53.97,54.2,208743.0,54.1272,54.4564,53.828,54.0574,208743.0
2025-04-04 15:00:00,54.31,54.46,53.7,54.26,238853.0,54.1671,54.3167,53.5587,54.1173,238853.0
2025-04-04 15:10:00,54.27,55.23,54.09,54.32,279576.0,54.1272,55.0847,53.9477,54.1771,279576.0
2025-04-04 15:20:00,54.3,55.75,54.3,55.28,337443.0,54.1571,55.6033,54.1571,55.1346,337443.0
2025-04-04 15:30:00,55.21,56.44,55.04,55.78,379338.0,55.0648,56.2915,54.8952,55.6333,379338.0
2025-04-04 15:40:00,55.83,56.18,54.83,54.94,440330.0,55.6831,56.0322,54.6858,54.7955,440330.0
2025-04-04 15:50:00,54.94,54.94,53.28,53.59,1464756.0,54.7955,54.7955,53.1398,53.449,1464756.0
2025-04-07 09:30:00,48.17,48.23,46.48,47.14,1076703.0,48.0433,48.1031,46.3577,47.016,1076703.0
2025-04-07 09:40:00,47.14,48.06,45.88,47.73,1110838.0,47.016,47.9336,45.7593,47.6044,1110838.0
2025-04-07 09:50:00,47.76,50.49,47.61,50.25,784675.0,47.6344,50.3572,47.4847,50.1178,784675.0
2025-04-07 10:00:00,50.18,50.8,49.5,49.91,704627.0,50.048,50.6664,49.3698,49.7787,704627.0
2025-04-07 10:10:00,49.85,58.94,49.85,56.2,2163331.0,49.7189,58.7849,49.7189,56.0522,2163331.0
2025-04-07 10:20:00,56.24,56.24,50.8,51.01,1557350.0,56.092,56.092,50.6664,50.8758,1557350.0
2025-04-07 10:30:00,51.07,53.49,49.66,49.72,761470.0,50.9356,53.3493,49.5294,49.5892,761470.0
2025-04-07 10:40:00,49.68,52.2,49.62,51.86,302479.0,49.5493,52.0627,49.4895,51.7236,302479.0
2025-04-07 10:50:00,52.0,54.39,51.76,53.55,667062.0,51.8632,54.2469,51.6238,53.4091,667062.0
2025-04-07 11:00:00,53.57,54.7,52.21,52.27,531269.0,53.4291,54.5561,52.0726,52.1325,531269.0
2025-04-07 11:10:00,52.25,53.01,49.36,51.04,708506.0,52.1125,52.8705,49.2301,50.9057,708506.0
2025-04-07 11:20:00,50.85,51.8,49.57,49.62,301316.0,50.7162,51.6637,49.4396,49.4895,301316.0
2025-04-07 11:30:00,49.63,51.92,49.63,51.16,241485.0,49.4994,51.7834,49.4994,51.0254,241485.0
2025-04-07 11:40:00,51.15,52.84,51.12,52.22,226643.0,51.0154,52.701,50.9855,52.0826,226643.0
2025-04-07 11:50:00,52.4,52.78,51.47,51.54,155172.0,52.2621,52.6411,51.3346,51.4044,155172.0
2025-04-07 12:00:00,51.4,51.44,50.41,50.47,120308.0,51.2648,51.3047,50.2774,50.3372,120308.0
2025-04-07 12:10:00,50.46,51.06,50.18,50.81,157139.0,50.3273,50.9257,50.048,50.6763,157139.0
2025-04-07 12:20:00,50.76,51.77,50.05,51.5,142571.0,50.6265,51.6338,49.9183,51.3645,142571.0
2025-04-07 12:30:00,51.33,52.15,51.27,51.4,105457.0,51.195,52.0128,51.1351,51.2648,105457.0
2025-04-07 12:40:00,51.46,51.65,50.25,50.58,106247.0,51.3246,51.5141,50.1178,50.4469,106247.0
2025-04-07 12:50:00,50.69,50.96,50.0,50.23,97064.0,50.5566,50.8259,49.8685,50.0979,97064.0
2025-04-07 13:00:00,50.3,52.55,50.28,50.83,208464.0,50.1677,52.4118,50.1477,50.6963,208464.0
2025-04-07 13:10:00,50.87,52.73,50.44,52.5,208172.0,50.7362,52.5913,50.3073,52.3619,208172.0
2025-04-07 13:20:00,52.55,53.5,52.21,53.41,183889.0,52.4118,53.3593,52.0726,53.2695,183889.0
2025-04-07 13:30:00,53.38,53.63,52.3,53.53,210706.0,53.2396,53.4889,52.1624,53.3892,210706.0
2025-04-07 13:40:00,53.56,54.54,52.97,54.04,325018.0,53.4191,54.3965,52.8306,53.8978,325018.0
2025-04-07 13:50:00,54.08,54.57,53.7,54.5,193579.0,53.9377,54.4264,53.5587,54.3566,193579.0
2025-04-07 14:00:00,54.52,54.75,53.36,53.83,235489.0,54.3766,54.606,53.2196,53.6884,235489.0
2025-04-07 14:10:00,53.9,54.78,53.29,54.62,210880.0,53.7582,54.6359,53.1498,54.4763,210880.0
2025-04-07 14:20:00,54.59,54.91,53.13,53.23,162214.0,54.4464,54.7655,52.9902,53.09,162214.0
2025-04-07 14:30:00,53.35,54.1,53.19,53.95,149118.0,53.2096,53.9577,53.0501,53.8081,149118.0
2025-04-07 14:40:00,53.97,54.23,53.24,53.53,99707.0,53.828,54.0873,53.0999,53.3892,99707.0
2025-04-07 14:50:00,53.33,53.54,52.41,52.6,158086.0,53.1897,53.3991,52.2721,52.4616,158086.0
2025-04-07 15:00:00,52.71,53.6,52.16,52.21,150074.0,52.5713,53.459,52.0228,52.0726,150074.0
2025-04-07 15:10:00,52.18,53.0,51.66,52.75,397786.0,52.0427,52.8606,51.5241,52.6112,397786.0
2025-04-07 15:20:00,52.76,52.97,51.76,51.8,275631.0,52.6212,52.8306,51.6238,51.6637,275631.0
2025-04-07 15:30:00,51.82,53.73,51.82,53.05,442228.0,51.6837,53.5886,51.6837,52.9104,442228.0
2025-04-07 15:40:00,53.05,53.18,51.97,52.4,230075.0,52.9104,53.0401,51.8333,52.2621,230075.0
2025-04-07 15:50:00,52.31,53.24,51.88,53.01,399794.0,52.1724,53.0999,51.7435,52.8705,399794.0
2025-04-08 09:30:00,58.53,58.59,57.21,57.6,1336973.0,58.376,58.4359,57.0595,57.4485,1336973.0
2025-04-08 09:40:00,57.59,58.36,57.37,57.7,679336.0,57.4385,58.2065,57.2191,57.5482,679336.0
2025-04-08 09:50:00,57.75,58.92,57.5,58.7,469729.0,57.5981,58.765,57.3487,58.5456,469729.0
2025-04-08 10:00:00,58.72,59.25,58.57,59.18,630862.0,58.5655,59.0941,58.4159,59.0243,630862.0
2025-04-08 10:10:00,59.19,59.48,58.7,59.17,391778.0,59.0343,59.3235,58.5456,59.0143,391778.0
2025-04-08 10:20:00,59.22,59.46,58.78,58.99,268067.0,59.0642,59.3036,58.6254,58.8348,268067.0
2025-04-08 10:30:00,58.95,59.21,58.65,59.09,205438.0,58.7949,59.0542,58.4957,58.9345,205438.0
2025-04-08 10:40:00,59.09,59.15,58.07,58.12,388293.0,58.9345,58.9944,57.9172,57.9671,388293.0
2025-04-08 10:50:00,58.14,58.25,57.22,57.23,321741.0,57.987,58.0968,57.0695,57.0794,321741.0
2025-04-08 11:00:00,57.23,57.67,56.93,57.23,248535.0,57.0794,57.5183,56.7802,57.0794,248535.0
2025-04-08 11:10:00,57.2,57.25,56.1,56.64,504217.0,57.0495,57.0994,55.9524,56.491,504217.0
2025-04-08 11:20:00,56.65,56.97,56.05,56.07,321835.0,56.501,56.8201,55.9025,55.9225,321835.0
2025-04-08 11:30:00,56.04,57.27,56.01,57.09,205017.0,55.8926,57.1193,55.8627,56.9398,205017.0
2025-04-08 11:40:00,57.08,57.42,56.45,56.51,237758.0,56.9298,57.2689,56.3015,56.3613,237758.0
2025-04-08 11:50:00,56.55,56.96,56.09,56.87,166139.0,56.4012,56.8102,55.9424,56.7204,166139.0
2025-04-08 12:00:00,56.86,57.03,56.47,56.5,100285.0,56.7104,56.88,56.3214,56.3514,100285.0
2025-04-08 12:10:00,56.53,56.92,55.72,55.85,148998.0,56.3813,56.7703,55.5734,55.7031,148998.0
2025-04-08 12:20:00,55.8,56.0,55.3,56.0,151505.0,55.6532,55.8527,55.1545,55.8527,151505.0
2025-04-08 12:30:00,55.98,56.2,54.31,54.53,283992.0,55.8327,56.0522,54.1671,54.3865,283992.0
2025-04-08 12:40:00,54.55,55.21,53.99,54.8,352981.0,54.4065,55.0648,53.848,54.6558,352981.0
2025-04-08 12:50:00,54.89,54.96,53.85,53.85,249275.0,54.7456,54.8154,53.7083,53.7083,249275.0
2025-04-08 13:00:00,53.87,54.31,53.09,53.15,317544.0,53.7283,54.1671,52.9503,53.0102,317544.0
2025-04-08 13:10:00,53.12,53.71,52.71,53.25,384588.0,52.9803,53.5687,52.5713,53.1099,384588.0
2025-04-08 13:20:00,53.25,53.34,52.3,52.36,195792.0,53.1099,53.1997,52.1624,52.2223,195792.0
2025-04-08 13:30:00,52.31,53.38,52.25,53.16,236406.0,52.1724,53.2396,52.1125,53.0201,236406.0
2025-04-08 13:40:00,53.26,54.47,53.17,53.32,259014.0,53.1199,54.3267,53.0301,53.1797,259014.0
2025-04-08 13:50:00,53.27,53.79,53.02,53.72,135824.0,53.1299,53.6485,52.8805,53.5787,135824.0
2025-04-08 14:00:00,53.63,53.84,52.8,53.0,93363.0,53.4889,53.6984,52.6611,52.8606,93363.0
2025-04-08 14:10:00,53.07,53.5,52.56,53.42,92303.0,52.9304,53.3593,52.4217,53.2795,92303.0
2025-04-08 14:20:00,53.37,53.41,52.26,52.34,98194.0,53.2296,53.2695,52.1225,52.2023,98194.0
2025-04-08 14:30:00,52.48,54.05,52.11,52.47,338578.0,52.3419,53.9078,51.9729,52.332,338578.0
2025-04-08 14:40:00,52.49,52.87,52.04,52.69,154470.0,52.3519,52.7309,51.9031,52.5514,154470.0
2025-04-08 14:50:00,52.69,52.88,52.13,52.18,96840.0,52.5514,52.7409,51.9929,52.0427,96840.0
2025-04-08 15:00:00,52.16,52.24,50.85,50.86,287810.0,52.0228,52.1026,50.7162,50.7262,287810.0
2025-04-08 15:10:00,50.85,51.15,49.82,50.02,324499.0,50.7162,51.0154,49.6889,49.8884,324499.0
2025-04-08 15:20:00,50.12,51.15,49.99,50.84,233998.0,49.9881,51.0154,49.8585,50.7063,233998.0
2025-04-08 15:30:00,50.82,50.82,48.8,48.9,411191.0,50.6863,50.6863,48.6716,48.7714,411191.0
2025-04-08 15:40:00,48.91,49.62,48.22,48.24,616860.0,48.7813,49.4895,48.0931,48.1131,616860.0
2025-04-08 15:50:00,48.32,50.8,48.32,50.66,646896.0,48.1929,50.6664,48.1929,50.5267,646896.0
2025-04-09 09:30:00,49.54,51.39,49.53,51.39,937084.0,49.4097,51.2548,49.3997,51.2548,937084.0
2025-04-09 09:40:00,51.41,52.17,50.24,51.1,716129.0,51.2748,52.0328,50.1078,50.9656,716129.0
2025-04-09 09:50:00,51.12,51.95,50.96,51.49,506861.0,50.9855,51.8133,50.8259,51.3545,506861.0
2025-04-09 10:00:00,51.49,52.64,50.83,51.06,542731.0,51.3545,52.5015,50.6963,50.9257,542731.0
2025-04-09 10:10:00,51.02,51.66,50.53,51.23,238721.0,50.8858,51.5241,50.3971,51.0952,238721.0
2025-04-09 10:20:00,51.2,51.61,50.54,51.22,228154.0,51.0653,51.4742,50.407,51.0853,228154.0
2025-04-09 10:30:00,51.28,52.02,51.05,51.19,256429.0,51.1451,51.8831,50.9157,51.0553,256429.0
2025-04-09 10:40:00,51.12,51.46,50.47,50.58,211387.0,50.9855,51.3246,50.3372,50.4469,211387.0
2025-04-09 10:50:00,50.65,50.72,49.44,49.46,347294.0,50.5168,50.5866,49.3099,49.3299,347294.0
2025-04-09 11:00:00,49.49,50.84,49.41,50.51,245693.0,49.3598,50.7063,49.28,50.3771,245693.0
2025-04-09 11:10:00,50.56,51.22,50.29,51.09,121995.0,50.427,51.0853,50.1577,50.9556,121995.0
2025-04-09 11:20:00,51.06,51.45,50.97,51.0,140405.0,50.9257,51.3146,50.8359,50.8658,140405.0
2025-04-09 11:30:00,51.04,51.4,50.32,50.35,147166.0,50.9057,51.2648,50.1876,50.2175,147166.0
2025-04-09 11:40:00,50.32,51.24,49.98,50.83,144470.0,50.1876,51.1052,49.8485,50.6963,144470.0
2025-04-09 11:50:00,50.77,51.0,50.1,50.34,116178.0,50.6364,50.8658,49.9682,50.2076,116178.0
2025-04-09 12:00:00,50.29,50.87,49.95,50.76,99350.0,50.1577,50.7362,49.8186,50.6265,99350.0
2025-04-09 12:10:00,50.75,51.65,50.66,51.53,134595.0,50.6165,51.5141,50.5267,51.3944,134595.0
2025-04-09 12:20:00,51.45,51.7,51.24,51.26,94895.0,51.3146,51.564,51.1052,51.1251,94895.0
2025-04-09 12:30:00,51.32,51.76,51.13,51.6,86876.0,51.185,51.6238,50.9955,51.4643,86876.0
2025-04-09 12:40:00,51.57,51.77,51.3,51.75,71591.0,51.4343,51.6338,51.165,51.6139,71591.0
2025-04-09 12:50:00,51.81,52.31,51.55,51.9,177725.0,51.6737,52.1724,51.4144,51.7635,177725.0
2025-04-09 13:00:00,51.92,53.29,51.89,52.12,402668.0,51.7834,53.1498,51.7535,51.9829,402668.0
2025-04-09 13:10:00,52.14,56.18,50.79,55.45,1173172.0,52.0028,56.0322,50.6564,55.3041,1173172.0
2025-04-09 13:20:00,55.42,61.74,53.85,58.76,3641422.0,55.2742,61.5776,53.7083,58.6054,3641422.0
2025-04-09 13:30:00,58.87,62.67,58.55,59.86,1987445.0,58.7151,62.5051,58.396,59.7025,1987445.0
2025-04-09 13:40:00,59.92,61.65,58.99,60.94,1241734.0,59.7624,61.4878,58.8348,60.7797,1241734.0
2025-04-09 13:50:00,60.94,62.4,60.2,62.24,1022075.0,60.7797,62.2358,60.0416,62.0763,1022075.0
2025-04-09 14:00:00,62.23,63.14,61.02,61.89,618523.0,62.0663,62.9739,60.8595,61.7272,618523.0
2025-04-09 14:10:00,61.87,63.0,61.59,62.12,542701.0,61.7072,62.8343,61.428,61.9566,542701.0
2025-04-09 14:20:00,62.1,63.65,61.74,63.15,677600.0,61.9366,63.4826,61.5776,62.9839,677600.0
2025-04-09 14:30:00,63.25,63.71,62.24,62.79,514178.0,63.0836,63.5424,62.0763,62.6248,514178.0
2025-04-09 14:40:00,62.75,62.98,61.15,61.91,777986.0,62.5849,62.8143,60.9891,61.7471,777986.0
2025-04-09 14:50:00,62.02,62.58,60.86,61.0,391185.0,61.8568,62.4154,60.6999,60.8395,391185.0
2025-04-09 15:00:00,60.95,62.33,60.62,62.17,488031.0,60.7897,62.166,60.4605,62.0064,488031.0
2025-04-09 15:10:00,62.22,63.27,62.2,63.21,405634.0,62.0563,63.1036,62.0364,63.0437,405634.0
2025-04-09 15:20:00,63.2,64.29,63.12,63.9,594709.0,63.0337,64.1209,62.9539,63.7319,594709.0
2025-04-09 15:30:00,63.87,64.78,63.61,64.31,546363.0,63.702,64.6096,63.4427,64.1408,546363.0
2025-04-09 15:40:00,64.25,64.69,63.9,64.68,362160.0,64.081,64.5198,63.7319,64.5098,362160.0
2025-04-09 15:50:00,64.69,65.68,64.32,64.81,1380594.0,64.5198,65.5072,64.1508,64.6395,1380594.0
2025-04-10 09:30:00,60.72,61.2,59.89,60.42,786395.0,60.5603,61.039,59.7324,60.261,786395.0
2025-04-10 09:40:00,60.35,60.89,59.41,60.79,547119.0,60.1912,60.7298,59.2537,60.6301,547119.0
2025-04-10 09:50:00,60.78,61.11,59.54,59.58,247828.0,60.6201,60.9492,59.3834,59.4233,247828.0
2025-04-10 10:00:00,59.53,59.97,58.9,59.6,1074807.0,59.3734,59.8122,58.745,59.4432,1074807.0
2025-04-10 10:10:00,59.5,59.56,58.65,59.03,277795.0,59.3435,59.4033,58.4957,58.8747,277795.0
2025-04-10 10:20:00,59.2,60.18,58.87,59.21,183996.0,59.0443,60.0217,58.7151,59.0542,183996.0
2025-04-10 10:30:00,59.29,60.5,59.28,60.19,140431.0,59.134,60.3408,59.124,60.0317,140431.0
2025-04-10 10:40:00,60.2,60.6,59.15,59.36,184635.0,60.0416,60.4406,58.9944,59.2038,184635.0
2025-04-10 10:50:00,59.34,59.58,58.53,58.63,226648.0,59.1839,59.4233,58.376,58.4758,226648.0
2025-04-10 11:00:00,58.6,59.46,58.48,59.42,175086.0,58.4458,59.3036,58.3262,59.2637,175086.0
2025-04-10 11:10:00,59.33,59.41,58.26,58.35,145850.0,59.1739,59.2537,58.1067,58.1965,145850.0
2025-04-10 11:20:00,58.3,58.41,57.7,57.71,219821.0,58.1466,58.2563,57.5482,57.5582,219821.0
2025-04-10 11:30:00,57.71,57.86,57.05,57.12,216660.0,57.5582,57.7078,56.8999,56.9697,216660.0
2025-04-10 11:40:00,57.2,57.53,56.68,56.73,259172.0,57.0495,57.3787,56.5309,56.5808,259172.0
2025-04-10 11:50:00,56.67,56.97,55.62,55.85,342978.0,56.5209,56.8201,55.4737,55.7031,342978.0
2025-04-10 12:00:00,55.84,56.41,54.81,55.6,438146.0,55.6931,56.2616,54.6658,55.4537,438146.0
2025-04-10 12:10:00,55.56,55.9,54.11,54.38,263156.0,55.4138,55.7529,53.9676,54.2369,263156.0
2025-04-10 12:20:00,54.27,54.28,52.63,53.45,414534.0,54.1272,54.1372,52.4915,53.3094,414534.0
2025-04-10 12:30:00,53.42,55.93,53.35,55.68,343793.0,53.2795,55.7829,53.2096,55.5335,343793.0
2025-04-10 12:40:00,55.67,56.44,54.74,56.16,246940.0,55.5235,56.2915,54.596,56.0123,246940.0
2025-04-10 12:50:00,56.14,56.55,55.37,56.27,289349.0,55.9923,56.4012,55.2243,56.122,289349.0
2025-04-10 13:00:00,56.17,58.03,55.37,55.48,473287.0,56.0222,57.8773,55.2243,55.334,473287.0
2025-04-10 13:10:00,55.43,55.53,54.07,54.7,241271.0,55.2842,55.3839,53.9278,54.5561,241271.0
2025-04-10 13:20:00,54.74,56.2,53.82,56.1,254336.0,54.596,56.0522,53.6784,55.9524,254336.0
2025-04-10 13:30:00,56.07,56.95,55.84,56.17,187564.0,55.9225,56.8002,55.6931,56.0222,187564.0
2025-04-10 13:40:00,56.15,58.13,56.05,57.22,271058.0,56.0023,57.9771,55.9025,57.0695,271058.0
2025-04-10 13:50:00,57.35,58.35,56.76,57.87,213392.0,57.1991,58.1965,56.6107,57.7178,213392.0
2025-04-10 14:00:00,57.8,59.15,57.22,57.34,378370.0,57.6479,58.9944,57.0695,57.1892,378370.0
2025-04-10 14:10:00,57.3,57.64,56.46,57.32,178877.0,57.1493,57.4884,56.3115,57.1692,178877.0
2025-04-10 14:20:00,57.44,59.5,57.43,59.32,231078.0,57.2889,59.3435,57.2789,59.1639,231078.0
2025-04-10 14:30:00,59.38,59.77,58.36,59.05,169458.0,59.2238,59.6128,58.2065,58.8947,169458.0
2025-04-10 14:40:00,59.02,59.83,58.33,58.7,194622.0,58.8647,59.6726,58.1765,58.5456,194622.0
2025-04-10 14:50:00,58.71,59.27,57.64,58.52,202469.0,58.5555,59.1141,57.4884,58.366,202469.0
2025-04-10 15:00:00,58.35,59.7,57.94,57.98,212241.0,58.1965,59.5429,57.7876,57.8275,212241.0
2025-04-10 15:10:00,57.98,58.96,57.8,58.85,128181.0,57.8275,58.8049,57.6479,58.6952,128181.0
2025-04-10 15:20:00,58.86,59.46,57.25,57.35,173547.0,58.7052,59.3036,57.0994,57.1991,173547.0
2025-04-10 15:30:00,57.2,58.35,56.91,56.95,158012.0,57.0495,58.1965,56.7603,56.8002,158012.0
2025-04-10 15:40:00,56.9,57.27,55.72,56.48,242775.0,56.7503,57.1193,55.5734,56.3314,242775.0
2025-04-10 15:50:00,56.32,58.66,56.23,58.03,361401.0,56.1718,58.5057,56.0821,57.8773,361401.0
2025-04-11 09:30:00,57.45,58.29,56.82,57.93,555866.0,57.2989,58.1367,56.6705,57.7776,555866.0
2025-04-11 09:40:00,58.05,59.2,57.18,58.97,394285.0,57.8973,59.0443,57.0296,58.8149,394285.0
2025-04-11 09:50:00,58.88,59.36,58.46,58.59,220490.0,58.7251,59.2038,58.3062,58.4359,220490.0
2025-04-11 10:00:00,58.53,59.26,57.56,58.83,286237.0,58.376,59.1041,57.4086,58.6752,286237.0
2025-04-11 10:10:00,58.88,59.05,57.62,57.65,178997.0,58.7251,58.8947,57.4684,57.4983,178997.0
2025-04-11 10:20:00,57.62,57.67,56.52,56.68,299316.0,57.4684,57.5183,56.3713,56.5309,299316.0
2025-04-11 10:30:00,56.71,58.02,56.47,57.83,245855.0,56.5608,57.8674,56.3214,57.6779,245855.0
2025-04-11 10:40:00,57.78,58.66,57.46,58.36,144248.0,57.628,58.5057,57.3088,58.2065,144248.0
2025-04-11 10:50:00,58.36,58.36,57.45,57.49,135558.0,58.2065,58.2065,57.2989,57.3388,135558.0
2025-04-11 11:00:00,57.4,58.9,57.05,57.58,146740.0,57.249,58.745,56.8999,57.4285,146740.0
2025-04-11 11:10:00,57.55,57.67,56.72,57.04,106638.0,57.3986,57.5183,56.5708,56.8899,106638.0
2025-04-11 11:20:00,57.03,57.6,56.76,57.38,92196.0,56.88,57.4485,56.6107,57.229,92196.0
2025-04-11 11:30:00,57.35,58.46,57.23,58.4,74111.0,57.1991,58.3062,57.0794,58.2464,74111.0
2025-04-11 11:40:00,58.41,58.52,57.82,58.38,79946.0,58.2563,58.366,57.6679,58.2264,79946.0
2025-04-11 11:50:00,58.45,58.8,58.09,58.67,79945.0,58.2962,58.6453,57.9372,58.5157,79945.0
2025-04-11 12:00:00,58.78,59.25,58.46,58.8,159374.0,58.6254,59.0941,58.3062,58.6453,159374.0
2025-04-11 12:10:00,58.79,59.31,58.78,59.28,108286.0,58.6353,59.154,58.6254,59.124,108286.0
2025-04-11 12:20:00,59.25,59.32,58.56,58.9,63906.0,59.0941,59.1639,58.4059,58.745,63906.0
2025-04-11 12:30:00,59.0,60.42,58.93,60.19,189741.0,58.8448,60.261,58.775,60.0317,189741.0
2025-04-11 12:40:00,60.16,60.66,59.96,60.64,156235.0,60.0017,60.5004,59.8023,60.4805,156235.0
2025-04-11 12:50:00,60.6,60.71,60.29,60.34,136363.0,60.4406,60.5503,60.1314,60.1813,136363.0
2025-04-11 13:00:00,60.37,60.77,59.97,60.4,100325.0,60.2112,60.6101,59.8122,60.2411,100325.0
2025-04-11 13:10:00,60.38,60.44,59.65,59.83,113981.0,60.2212,60.281,59.4931,59.6726,113981.0
2025-04-11 13:20:00,59.73,60.42,59.62,59.72,119544.0,59.5729,60.261,59.4632,59.5629,119544.0
2025-04-11 13:30:00,59.71,60.71,59.41,60.69,109202.0,59.5529,60.5503,59.2537,60.5303,109202.0
2025-04-11 13:40:00,60.65,61.8,60.65,61.35,379328.0,60.4904,61.6374,60.4904,61.1886,379328.0
2025-04-11 13:50:00,61.28,61.91,61.13,61.29,150788.0,61.1188,61.7471,60.9692,61.1288,150788.0
2025-04-11 14:00:00,61.3,61.43,60.74,60.88,141730.0,61.1387,61.2684,60.5802,60.7198,141730.0
2025-04-11 14:10:00,60.93,61.17,60.42,60.54,121190.0,60.7697,61.0091,60.261,60.3807,121190.0
2025-04-11 14:20:00,60.62,60.85,60.3,60.83,80546.0,60.4605,60.6899,60.1414,60.67,80546.0
2025-04-11 14:30:00,60.8,61.1,60.6,60.87,70447.0,60.64,60.9393,60.4406,60.7099,70447.0
2025-04-11 14:40:00,60.93,61.27,60.83,61.16,61982.0,60.7697,61.1088,60.67,60.9991,61982.0
2025-04-11 14:50:00,61.17,61.17,60.41,60.5,97453.0,61.0091,61.0091,60.2511,60.3408,97453.0
2025-04-11 15:00:00,60.51,61.34,60.47,61.34,122170.0,60.3508,61.1786,60.3109,61.1786,122170.0
2025-04-11 15:10:00,61.3,61.52,60.99,61.44,115228.0,61.1387,61.3582,60.8295,61.2784,115228.0
2025-04-11 15:20:00,61.42,61.65,61.26,61.36,130204.0,61.2584,61.4878,61.0988,61.1986,130204.0
2025-04-11 15:30:00,61.3,61.46,60.91,61.28,174005.0,61.1387,61.2983,60.7498,61.1188,174005.0
2025-04-11 15:40:00,61.29,61.43,61.11,61.33,143289.0,61.1288,61.2684,60.9492,61.1687,143289.0
2025-04-11 15:50:00,61.34,61.51,61.01,61.08,655384.0,61.1786,61.3482,60.8495,60.9193,655384.0
2025-04-14 09:30:00,64.53,64.61,63.44,63.44,894208.0,64.3602,64.44,63.2731,63.2731,894208.0
2025-04-14 09:40:00,63.45,63.63,62.87,63.55,356559.0,63.2831,63.4626,62.7046,63.3828,356559.0
2025-04-14 09:50:00,63.54,63.79,63.17,63.33,196320.0,63.3728,63.6222,63.0038,63.1634,196320.0
2025-04-14 10:00:00,63.33,64.32,63.14,63.82,328193.0,63.1634,64.1508,62.9739,63.6521,328193.0
2025-04-14 10:10:00,63.84,63.86,63.03,63.45,258694.0,63.6721,63.692,62.8642,63.2831,258694.0
2025-04-14 10:20:00,63.47,63.95,63.19,63.85,251883.0,63.303,63.7818,63.0238,63.682,251883.0
2025-04-14 10:30:00,63.81,64.1,63.7,64.02,129837.0,63.6421,63.9314,63.5324,63.8516,129837.0
2025-04-14 10:40:00,64.03,64.21,63.79,64.16,151812.0,63.8616,64.0411,63.6222,63.9912,151812.0
2025-04-14 10:50:00,64.16,64.44,63.89,63.96,250130.0,63.9912,64.2705,63.7219,63.7917,250130.0
2025-04-14 11:00:00,63.94,64.18,63.37,63.57,418066.0,63.7718,64.0112,63.2033,63.4028,418066.0
2025-04-14 11:10:00,63.55,63.71,63.17,63.42,156785.0,63.3828,63.5424,63.0038,63.2532,156785.0
2025-04-14 11:20:00,63.44,63.55,62.6,62.64,165067.0,63.2731,63.3828,62.4353,62.4752,165067.0
2025-04-14 11:30:00,62.66,63.1,62.28,62.32,199882.0,62.4952,62.934,62.1162,62.1561,199882.0
2025-04-14 11:40:00,62.26,62.53,61.66,61.73,221698.0,62.0962,62.3655,61.4978,61.5676,221698.0
2025-04-14 11:50:00,61.74,62.14,61.49,61.64,156853.0,61.5776,61.9765,61.3282,61.4778,156853.0
2025-04-14 12:00:00,61.64,62.02,61.54,61.64,84900.0,61.4778,61.8568,61.3781,61.4778,84900.0
2025-04-14 12:10:00,61.64,62.26,61.03,62.04,266284.0,61.4778,62.0962,60.8694,61.8768,266284.0
2025-04-14 12:20:00,62.07,62.39,61.47,61.71,187432.0,61.9067,62.2259,61.3083,61.5477,187432.0
2025-04-14 12:30:00,61.69,62.39,61.55,62.13,105115.0,61.5277,62.2259,61.3881,61.9666,105115.0
2025-04-14 12:40:00,62.11,62.41,61.97,62.14,102881.0,61.9466,62.2458,61.807,61.9765,102881.0
2025-04-14 12:50:00,62.09,62.13,61.54,61.65,108318.0,61.9267,61.9666,61.3781,61.4878,108318.0
2025-04-14 13:00:00,61.55,62.81,61.52,61.97,155222.0,61.3881,62.6448,61.3582,61.807,155222.0
2025-04-14 13:10:00,62.01,62.25,61.76,62.21,59418.0,61.8469,62.0862,61.5975,62.0463,59418.0
2025-04-14 13:20:00,62.28,62.62,62.11,62.26,91595.0,62.1162,62.4553,61.9466,62.0962,91595.0
2025-04-14 13:30:00,62.17,62.49,61.91,62.32,73579.0,62.0064,62.3256,61.7471,62.1561,73579.0
2025-04-14 13:40:00,62.23,62.5,61.95,62.37,39431.0,62.0663,62.3356,61.787,62.2059,39431.0
2025-04-14 13:50:00,62.4,62.93,62.26,62.76,111173.0,62.2358,62.7644,62.0962,62.5949,111173.0
2025-04-14 14:00:00,62.78,63.08,62.75,63.02,133843.0,62.6148,62.9141,62.5849,62.8542,133843.0
2025-04-14 14:10:00,63.01,63.06,62.7,63.02,79084.0,62.8442,62.8941,62.5351,62.8542,79084.0
2025-04-14 14:20:00,63.02,63.3,63.02,63.29,53285.0,62.8542,63.1335,62.8542,63.1235,53285.0
2025-04-14 14:30:00,63.23,63.42,63.16,63.34,48178.0,63.0637,63.2532,62.9938,63.1734,48178.0
2025-04-14 14:40:00,63.37,63.57,63.28,63.39,119313.0,63.2033,63.4028,63.1135,63.2232,119313.0
2025-04-14 14:50:00,63.45,63.5,63.3,63.39,51134.0,63.2831,63.3329,63.1335,63.2232,51134.0
2025-04-14 15:00:00,63.4,63.87,63.37,63.87,142438.0,63.2332,63.702,63.2033,63.702,142438.0
2025-04-14 15:10:00,63.87,64.0,63.58,63.69,87548.0,63.702,63.8316,63.4127,63.5224,87548.0
2025-04-14 15:20:00,63.69,63.84,63.49,63.6,67898.0,63.5224,63.6721,63.323,63.4327,67898.0
2025-04-14 15:30:00,63.57,63.7,63.38,63.56,83888.0,63.4028,63.5324,63.2133,63.3928,83888.0
2025-04-14 15:40:00,63.53,63.87,63.25,63.41,101534.0,63.3629,63.702,63.0836,63.2432,101534.0
2025-04-14 15:50:00,63.38,63.42,62.56,62.79,336270.0,63.2133,63.2532,62.3954,62.6248,336270.0
2025-04-15 09:30:00,63.0,63.67,62.85,63.63,319898.0,62.8343,63.5025,62.6847,63.4626,319898.0
2025-04-15 09:40:00,63.65,63.95,63.46,63.88,252873.0,63.4826,63.7818,63.2931,63.7119,252873.0
2025-04-15 09:50:00,63.88,64.13,63.62,63.64,145935.0,63.7119,63.9613,63.4526,63.4726,145935.0
2025-04-15 10:00:00,63.7,63.98,63.57,63.79,148292.0,63.5324,63.8117,63.4028,63.6222,148292.0
2025-04-15 10:10:00,63.78,64.24,62.8,62.91,311333.0,63.6122,64.071,62.6348,62.7445,311333.0
2025-04-15 10:20:00,62.89,63.42,62.45,62.93,236833.0,62.7246,63.2532,62.2857,62.7644,236833.0
2025-04-15 10:30:00,62.89,63.45,62.89,63.09,94942.0,62.7246,63.2831,62.7246,62.924,94942.0
2025-04-15 10:40:00,62.99,63.75,62.81,63.39,191240.0,62.8243,63.5823,62.6448,63.2232,191240.0
2025-04-15 10:50:00,63.37,63.67,63.05,63.35,139097.0,63.2033,63.5025,62.8841,63.1833,139097.0
2025-04-15 11:00:00,63.31,63.67,63.26,63.42,55817.0,63.1434,63.5025,63.0936,63.2532,55817.0
2025-04-15 11:10:00,63.44,63.75,63.29,63.64,51867.0,63.2731,63.5823,63.1235,63.4726,51867.0
2025-04-15 11:20:00,63.77,63.82,63.17,63.19,71224.0,63.6022,63.6521,63.0038,63.0238,71224.0
2025-04-15 11:30:00,63.21,63.62,63.04,63.25,64675.0,63.0437,63.4526,62.8742,63.0836,64675.0
2025-04-15 11:40:00,63.26,63.37,62.98,63.1,69046.0,63.0936,63.2033,62.8143,62.934,69046.0
2025-04-15 11:50:00,63.13,63.56,62.96,63.45,107315.0,62.9639,63.3928,62.7944,63.2831,107315.0
2025-04-15 12:00:00,63.44,63.67,63.3,63.42,51007.0,63.2731,63.5025,63.1335,63.2532,51007.0
2025-04-15 12:10:00,63.37,63.57,63.28,63.36,35664.0,63.2033,63.4028,63.1135,63.1933,35664.0
2025-04-15 12:20:00,63.34,63.67,63.29,63.46,49245.0,63.1734,63.5025,63.1235,63.2931,49245.0
2025-04-15 12:30:00,63.46,63.61,63.2,63.21,37394.0,63.2931,63.4427,63.0337,63.0437,37394.0
2025-04-15 12:40:00,63.21,63.51,63.1,63.36,64049.0,63.0437,63.3429,62.934,63.1933,64049.0
2025-04-15 12:50:00,63.36,63.36,62.59,62.79,91971.0,63.1933,63.1933,62.4253,62.6248,91971.0
2025-04-15 13:00:00,62.75,63.09,62.59,62.82,101969.0,62.5849,62.924,62.4253,62.6547,101969.0
2025-04-15 13:10:00,62.83,62.94,62.52,62.64,66147.0,62.6647,62.7744,62.3555,62.4752,66147.0
2025-04-15 13:20:00,62.65,62.7,62.2,62.34,129816.0,62.4852,62.5351,62.0364,62.176,129816.0
2025-04-15 13:30:00,62.34,62.69,62.3,62.66,78660.0,62.176,62.5251,62.1361,62.4952,78660.0
2025-04-15 13:40:00,62.68,62.86,62.56,62.74,57588.0,62.5151,62.6946,62.3954,62.5749,57588.0
2025-04-15 13:50:00,62.74,62.76,62.2,62.55,73138.0,62.5749,62.5949,62.0364,62.3854,73138.0
2025-04-15 14:00:00,62.51,62.69,62.22,62.46,48811.0,62.3456,62.5251,62.0563,62.2957,48811.0
2025-04-15 14:10:00,62.34,62.39,61.98,62.11,155451.0,62.176,62.2259,61.8169,61.9466,155451.0
2025-04-15 14:20:00,62.1,62.45,62.02,62.24,58666.0,61.9366,62.2857,61.8568,62.0763,58666.0
2025-04-15 14:30:00,62.3,62.57,62.25,62.39,43453.0,62.1361,62.4054,62.0862,62.2259,43453.0
2025-04-15 14:40:00,62.37,62.83,62.35,62.58,76439.0,62.2059,62.6647,62.186,62.4154,76439.0
2025-04-15 14:50:00,62.53,62.76,62.4,62.67,52644.0,62.3655,62.5949,62.2358,62.5051,52644.0
2025-04-15 15:00:00,62.64,62.67,62.46,62.55,31623.0,62.4752,62.5051,62.2957,62.3854,31623.0
2025-04-15 15:10:00,62.54,62.86,62.45,62.82,45612.0,62.3755,62.6946,62.2857,62.6547,45612.0
2025-04-15 15:20:00,62.8,62.85,62.34,62.53,65565.0,62.6348,62.6847,62.176,62.3655,65565.0
2025-04-15 15:30:00,62.56,62.64,62.34,62.44,45750.0,62.3954,62.4752,62.176,62.2757,45750.0
2025-04-15 15:40:00,62.45,62.54,62.12,62.32,113882.0,62.2857,62.3755,61.9566,62.1561,113882.0
2025-04-15 15:50:00,62.33,62.65,62.18,62.3,1268430.0,62.166,62.4852,62.0164,62.1361,1268430.0
2025-04-16 09:30:00,60.19,60.94,60.16,60.69,348462.0,60.0317,60.7797,60.0017,60.5303,348462.0
2025-04-16 09:40:00,60.66,60.79,60.1,60.21,175575.0,60.5004,60.6301,59.9419,60.0516,175575.0
2025-04-16 09:50:00,60.19,60.23,59.58,59.58,323471.0,60.0317,60.0715,59.4233,59.4233,323471.0
2025-04-16 10:00:00,59.56,60.15,59.49,60.05,156761.0,59.4033,59.9918,59.3335,59.892,156761.0
2025-04-16 10:10:00,60.07,60.13,59.6,59.79,90315.0,59.912,59.9718,59.4432,59.6327,90315.0
2025-04-16 10:20:00,59.75,60.36,59.68,60.2,156229.0,59.5928,60.2012,59.523,60.0416,156229.0
2025-04-16 10:30:00,60.21,60.4,60.08,60.32,74374.0,60.0516,60.2411,59.9219,60.1613,74374.0
2025-04-16 10:40:00,60.35,60.65,60.32,60.36,108035.0,60.1912,60.4904,60.1613,60.2012,108035.0
2025-04-16 10:50:00,60.34,60.51,60.16,60.41,51120.0,60.1813,60.3508,60.0017,60.2511,51120.0
2025-04-16 11:00:00,60.42,60.61,60.22,60.58,79526.0,60.261,60.4505,60.0616,60.4206,79526.0
2025-04-16 11:10:00,60.57,60.67,60.27,60.5,59205.0,60.4107,60.5104,60.1114,60.3408,59205.0
2025-04-16 11:20:00,60.42,61.37,60.36,61.22,210816.0,60.261,61.2085,60.2012,61.0589,210816.0
2025-04-16 11:30:00,61.24,61.25,60.88,60.97,112949.0,61.0789,61.0889,60.7198,60.8096,112949.0
2025-04-16 11:40:00,60.97,60.97,60.5,60.52,167453.0,60.8096,60.8096,60.3408,60.3608,167453.0
2025-04-16 11:50:00,60.5,60.61,60.09,60.2,108331.0,60.3408,60.4505,59.9319,60.0416,108331.0
2025-04-16 12:00:00,60.24,60.26,59.86,60.1,90345.0,60.0815,60.1015,59.7025,59.9419,90345.0
2025-04-16 12:10:00,60.1,60.26,60.0,60.13,157176.0,59.9419,60.1015,59.8422,59.9718,157176.0
2025-04-16 12:20:00,60.05,60.24,59.93,60.13,56200.0,59.892,60.0815,59.7723,59.9718,56200.0
2025-04-16 12:30:00,60.12,60.34,59.88,59.95,121219.0,59.9618,60.1813,59.7225,59.7923,121219.0
2025-04-16 12:40:00,59.92,60.14,59.79,59.95,92789.0,59.7624,59.9818,59.6327,59.7923,92789.0
2025-04-16 12:50:00,59.95,60.03,59.85,59.88,37111.0,59.7923,59.8721,59.6925,59.7225,37111.0
2025-04-16 13:00:00,59.91,60.05,59.74,59.8,60197.0,59.7524,59.892,59.5828,59.6427,60197.0
2025-04-16 13:10:00,59.82,60.15,59.68,60.09,73734.0,59.6626,59.9918,59.523,59.9319,73734.0
2025-04-16 13:20:00,60.1,60.18,59.85,60.14,78446.0,59.9419,60.0217,59.6925,59.9818,78446.0
2025-04-16 13:30:00,60.15,60.15,58.92,58.97,335980.0,59.9918,59.9918,58.765,58.8149,335980.0
2025-04-16 13:40:00,58.98,58.98,58.09,58.26,278244.0,58.8248,58.8248,57.9372,58.1067,278244.0
2025-04-16 13:50:00,58.18,58.46,57.52,57.58,339807.0,58.0269,58.3062,57.3687,57.4285,339807.0
2025-04-16 14:00:00,57.56,58.22,57.55,58.12,280075.0,57.4086,58.0668,57.3986,57.9671,280075.0
2025-04-16 14:10:00,58.15,58.34,57.76,57.9,201156.0,57.997,58.1865,57.608,57.7477,201156.0
2025-04-16 14:20:00,57.93,58.5,57.77,58.23,156857.0,57.7776,58.3461,57.618,58.0768,156857.0
2025-04-16 14:30:00,58.2,58.24,57.53,57.57,127815.0,58.0469,58.0868,57.3787,57.4185,127815.0
2025-04-16 14:40:00,57.57,57.69,57.4,57.48,130941.0,57.4185,57.5382,57.249,57.3288,130941.0
2025-04-16 14:50:00,57.46,57.48,57.07,57.1,164537.0,57.3088,57.3288,56.9199,56.9498,164537.0
2025-04-16 15:00:00,57.11,57.27,56.65,56.72,256655.0,56.9598,57.1193,56.501,56.5708,256655.0
2025-04-16 15:10:00,56.73,57.01,56.42,56.55,180691.0,56.5808,56.86,56.2716,56.4012,180691.0
2025-04-16 15:20:00,56.54,56.64,56.25,56.33,100581.0,56.3913,56.491,56.102,56.1818,100581.0
2025-04-16 15:30:00,56.42,56.92,56.42,56.9,120203.0,56.2716,56.7703,56.2716,56.7503,120203.0
2025-04-16 15:40:00,56.88,57.2,56.81,57.14,187695.0,56.7304,57.0495,56.6605,56.9897,187695.0
2025-04-16 15:50:00,57.2,58.27,57.2,58.12,424315.0,57.0495,58.1167,57.0495,57.9671,424315.0
2025-04-17 09:30:00,58.67,58.95,58.27,58.44,392381.0,58.5157,58.7949,58.1167,58.2863,392381.0
2025-04-17 09:40:00,58.46,58.93,58.3,58.69,203803.0,58.3062,58.775,58.1466,58.5356,203803.0
2025-04-17 09:50:00,58.72,59.22,58.72,59.02,261746.0,58.5655,59.0642,58.5655,58.8647,261746.0
2025-04-17 10:00:00,59.03,59.2,58.47,58.64,246355.0,58.8747,59.0443,58.3162,58.4857,246355.0
2025-04-17 10:10:00,58.65,59.0,58.25,58.35,179228.0,58.4957,58.8448,58.0968,58.1965,179228.0
2025-04-17 10:20:00,58.36,58.44,57.85,57.91,190417.0,58.2065,58.2863,57.6978,57.7577,190417.0
2025-04-17 10:30:00,57.9,58.06,57.45,57.58,190757.0,57.7477,57.9073,57.2989,57.4285,190757.0
2025-04-17 10:40:00,57.6,58.2,57.58,58.07,144552.0,57.4485,58.0469,57.4285,57.9172,144552.0
2025-04-17 10:50:00,58.09,58.23,57.82,57.82,53119.0,57.9372,58.0768,57.6679,57.6679,53119.0
2025-04-17 11:00:00,57.85,58.82,57.84,58.63,175613.0,57.6978,58.6653,57.6878,58.4758,175613.0
2025-04-17 11:10:00,58.58,59.09,58.56,58.99,144376.0,58.4259,58.9345,58.4059,58.8348,144376.0
2025-04-17 11:20:00,59.0,59.0,58.32,58.38,53225.0,58.8448,58.8448,58.1666,58.2264,53225.0
2025-04-17 11:30:00,58.36,59.01,58.36,58.75,94657.0,58.2065,58.8548,58.2065,58.5954,94657.0
2025-04-17 11:40:00,58.76,58.82,58.38,58.42,49097.0,58.6054,58.6653,58.2264,58.2663,49097.0
2025-04-17 11:50:00,58.43,58.82,58.32,58.4,64049.0,58.2763,58.6653,58.1666,58.2464,64049.0
2025-04-17 12:00:00,58.42,59.09,58.23,58.89,254031.0,58.2663,58.9345,58.0768,58.7351,254031.0
2025-04-17 12:10:00,58.88,59.29,58.24,59.2,360404.0,58.7251,59.134,58.0868,59.0443,360404.0
2025-04-17 12:20:00,59.14,59.43,58.98,59.28,184705.0,58.9844,59.2737,58.8248,59.124,184705.0
2025-04-17 12:30:00,59.28,59.57,59.07,59.07,149714.0,59.124,59.4133,58.9146,58.9146,149714.0
2025-04-17 12:40:00,59.12,59.28,58.75,59.09,214229.0,58.9645,59.124,58.5954,58.9345,214229.0
2025-04-17 12:50:00,59.12,59.6,59.11,59.42,123236.0,58.9645,59.4432,58.9545,59.2637,123236.0
2025-04-17 13:00:00,59.45,59.57,59.22,59.34,58611.0,59.2936,59.4133,59.0642,59.1839,58611.0
2025-04-17 13:10:00,59.29,59.37,58.83,58.94,83706.0,59.134,59.2138,58.6752,58.7849,83706.0
2025-04-17 13:20:00,58.93,58.96,58.67,58.7,91103.0,58.775,58.8049,58.5157,58.5456,91103.0
2025-04-17 13:30:00,58.7,59.13,58.69,59.13,63971.0,58.5456,58.9744,58.5356,58.9744,63971.0
2025-04-17 13:40:00,59.16,59.48,58.71,59.19,109031.0,59.0044,59.3235,58.5555,59.0343,109031.0
2025-04-17 13:50:00,59.17,59.58,59.16,59.31,117947.0,59.0143,59.4233,59.0044,59.154,117947.0
2025-04-17 14:00:00,59.33,59.73,59.26,59.67,115520.0,59.1739,59.5729,59.1041,59.513,115520.0
2025-04-17 14:10:00,59.66,59.79,59.41,59.69,78372.0,59.503,59.6327,59.2537,59.533,78372.0
2025-04-17 14:20:00,59.65,59.86,59.48,59.48,97262.0,59.4931,59.7025,59.3235,59.3235,97262.0
2025-04-17 14:30:00,59.48,59.77,59.48,59.71,49030.0,59.3235,59.6128,59.3235,59.5529,49030.0
2025-04-17 14:40:00,59.71,59.73,59.26,59.27,153510.0,59.5529,59.5729,59.1041,59.1141,153510.0
2025-04-17 14:50:00,59.22,59.51,58.98,59.0,115513.0,59.0642,59.3534,58.8248,58.8448,115513.0
2025-04-17 15:00:00,58.98,59.06,58.86,58.95,91629.0,58.8248,58.9046,58.7052,58.7949,91629.0
2025-04-17 15:10:00,58.97,59.01,58.43,58.67,86765.0,58.8149,58.8548,58.2763,58.5157,86765.0
2025-04-17 15:20:00,58.67,58.86,58.36,58.56,118467.0,58.5157,58.7052,58.2065,58.4059,118467.0
2025-04-17 15:30:00,58.55,58.9,58.53,58.83,99234.0,58.396,58.745,58.376,58.6752,99234.0
2025-04-17 15:40:00,58.78,58.99,58.31,58.42,167435.0,58.6254,58.8348,58.1566,58.2663,167435.0
2025-04-17 15:50:00,58.3,58.54,58.06,58.26,300787.0,58.1466,58.386,57.9073,58.1067,300787.0
2025-04-21 09:30:00,56.5,56.7,55.8,56.15,289490.0,56.3514,56.5508,55.6532,56.0023,289490.0
2025-04-21 09:40:00,56.08,56.16,55.71,56.01,255229.0,55.9325,56.0123,55.5634,55.8627,255229.0
2025-04-21 09:50:00,56.04,56.12,55.33,55.33,112628.0,55.8926,55.9724,55.1844,55.1844,112628.0
2025-04-21 10:00:00,55.3,55.3,54.89,54.96,177724.0,55.1545,55.1545,54.7456,54.8154,177724.0
2025-04-21 10:10:00,54.95,55.1,54.53,54.68,203239.0,54.8054,54.955,54.3865,54.5361,203239.0
2025-04-21 10:20:00,54.66,54.78,54.55,54.68,155801.0,54.5162,54.6359,54.4065,54.5361,155801.0
2025-04-21 10:30:00,54.66,54.97,54.5,54.92,98716.0,54.5162,54.8254,54.3566,54.7755,98716.0
2025-04-21 10:40:00,54.91,55.09,54.41,54.44,156133.0,54.7655,54.9451,54.2669,54.2968,156133.0
2025-04-21 10:50:00,54.4,54.51,54.27,54.32,102997.0,54.2569,54.3666,54.1272,54.1771,102997.0
2025-04-21 11:00:00,54.35,54.49,54.14,54.26,145848.0,54.207,54.3466,53.9976,54.1173,145848.0
2025-04-21 11:10:00,54.26,54.41,54.03,54.23,93239.0,54.1173,54.2669,53.8879,54.0873,93239.0
2025-04-21 11:20:00,54.22,54.23,53.75,53.84,95727.0,54.0774,54.0873,53.6086,53.6984,95727.0
2025-04-21 11:30:00,53.84,53.91,53.49,53.56,131452.0,53.6984,53.7682,53.3493,53.4191,131452.0
2025-04-21 11:40:00,53.59,53.59,53.14,53.29,103105.0,53.449,53.449,53.0002,53.1498,103105.0
2025-04-21 11:50:00,53.28,53.3,53.09,53.16,51739.0,53.1398,53.1598,52.9503,53.0201,51739.0
2025-04-21 12:00:00,53.16,53.49,53.16,53.44,112214.0,53.0201,53.3493,53.0201,53.2994,112214.0
2025-04-21 12:10:00,53.44,53.56,53.3,53.37,99364.0,53.2994,53.4191,53.1598,53.2296,99364.0
2025-04-21 12:20:00,53.36,53.49,53.27,53.32,65301.0,53.2196,53.3493,53.1299,53.1797,65301.0
2025-04-21 12:30:00,53.37,53.77,53.35,53.75,142878.0,53.2296,53.6285,53.2096,53.6086,142878.0
2025-04-21 12:40:00,53.75,53.88,53.57,53.59,96327.0,53.6086,53.7383,53.4291,53.449,96327.0
2025-04-21 12:50:00,53.58,53.58,53.19,53.23,80316.0,53.439,53.439,53.0501,53.09,80316.0
2025-04-21 13:00:00,53.23,53.38,52.75,52.8,207024.0,53.09,53.2396,52.6112,52.6611,207024.0
2025-04-21 13:10:00,52.81,52.95,52.67,52.84,87645.0,52.6711,52.8107,52.5314,52.701,87645.0
2025-04-21 13:20:00,52.83,53.05,52.72,52.78,86876.0,52.691,52.9104,52.5813,52.6411,86876.0
2025-04-21 13:30:00,52.79,52.97,52.77,52.77,33889.0,52.6511,52.8306,52.6312,52.6312,33889.0
2025-04-21 13:40:00,52.8,52.89,52.52,52.53,88882.0,52.6611,52.7509,52.3818,52.3918,88882.0
2025-04-21 13:50:00,52.54,52.68,52.4,52.47,74656.0,52.4018,52.5414,52.2621,52.332,74656.0
2025-04-21 14:00:00,52.47,52.57,52.32,52.43,91121.0,52.332,52.4317,52.1824,52.2921,91121.0
2025-04-21 14:10:00,52.42,52.73,52.32,52.63,94915.0,52.2821,52.5913,52.1824,52.4915,94915.0
2025-04-21 14:20:00,52.62,52.82,52.56,52.79,55176.0,52.4816,52.681,52.4217,52.6511,55176.0
2025-04-21 14:30:00,52.79,53.03,52.76,52.86,130800.0,52.6511,52.8905,52.6212,52.7209,130800.0
2025-04-21 14:40:00,52.89,52.89,52.48,52.6,102132.0,52.7509,52.7509,52.3419,52.4616,102132.0
2025-04-21 14:50:00,52.61,52.61,52.39,52.41,82384.0,52.4716,52.4716,52.2522,52.2721,82384.0
2025-04-21 15:00:00,52.41,52.88,52.39,52.75,130855.0,52.2721,52.7409,52.2522,52.6112,130855.0
2025-04-21 15:10:00,52.74,53.0,52.74,52.99,90580.0,52.6013,52.8606,52.6013,52.8506,90580.0
2025-04-21 15:20:00,52.98,53.21,52.85,52.93,199222.0,52.8406,53.07,52.711,52.7908,199222.0
2025-04-21 15:30:00,52.97,53.6,52.94,53.4,192698.0,52.8306,53.459,52.8007,53.2595,192698.0
2025-04-21 15:40:00,53.49,53.73,53.38,53.68,136047.0,53.3493,53.5886,53.2396,53.5388,136047.0
2025-04-21 15:50:00,53.68,54.44,53.48,54.11,383948.0,53.5388,54.2968,53.3393,53.9676,383948.0
2025-04-22 09:30:00,56.08,56.18,55.77,56.17,516579.0,55.9325,56.0322,55.6233,56.0222,516579.0
2025-04-22 09:40:00,56.17,56.75,56.14,56.59,345501.0,56.0222,56.6007,55.9923,56.4411,345501.0
2025-04-22 09:50:00,56.58,56.65,56.25,56.63,140152.0,56.4312,56.501,56.102,56.481,140152.0
2025-04-22 10:00:00,56.65,57.0,56.59,56.97,218743.0,56.501,56.85,56.4411,56.8201,218743.0
2025-04-22 10:10:00,56.99,57.11,56.68,56.85,224838.0,56.8401,56.9598,56.5309,56.7004,224838.0
2025-04-22 10:20:00,56.87,57.1,56.82,56.98,559153.0,56.7204,56.9498,56.6705,56.8301,559153.0
2025-04-22 10:30:00,56.99,57.22,56.73,57.18,105895.0,56.8401,57.0695,56.5808,57.0296,105895.0
2025-04-22 10:40:00,57.21,57.42,57.13,57.24,126743.0,57.0595,57.2689,56.9797,57.0894,126743.0
2025-04-22 10:50:00,57.27,57.55,57.08,57.48,105045.0,57.1193,57.3986,56.9298,57.3288,105045.0
2025-04-22 11:00:00,57.48,57.69,57.48,57.68,141504.0,57.3288,57.5382,57.3288,57.5283,141504.0
2025-04-22 11:10:00,57.69,57.82,57.67,57.73,180826.0,57.5382,57.6679,57.5183,57.5781,180826.0
2025-04-22 11:20:00,57.74,57.84,57.56,57.56,84274.0,57.5881,57.6878,57.4086,57.4086,84274.0
2025-04-22 11:30:00,57.6,57.69,57.44,57.47,158976.0,57.4485,57.5382,57.2889,57.3188,158976.0
2025-04-22 11:40:00,57.48,57.53,57.2,57.28,152633.0,57.3288,57.3787,57.0495,57.1293,152633.0
2025-04-22 11:50:00,57.25,58.09,57.25,57.96,153449.0,57.0994,57.9372,57.0994,57.8075,153449.0
2025-04-22 12:00:00,57.99,58.61,57.98,58.37,326264.0,57.8374,58.4558,57.8275,58.2164,326264.0
2025-04-22 12:10:00,58.43,58.65,58.31,58.55,167561.0,58.2763,58.4957,58.1566,58.396,167561.0
2025-04-22 12:20:00,58.56,58.97,58.56,58.79,158382.0,58.4059,58.8149,58.4059,58.6353,158382.0
2025-04-22 12:30:00,58.76,58.91,58.58,58.59,102590.0,58.6054,58.755,58.4259,58.4359,102590.0
2025-04-22 12:40:00,58.58,58.65,58.34,58.49,109784.0,58.4259,58.4957,58.1865,58.3361,109784.0
2025-04-22 12:50:00,58.5,58.53,58.21,58.41,77431.0,58.3461,58.376,58.0569,58.2563,77431.0
2025-04-22 13:00:00,58.42,58.74,58.35,58.53,114445.0,58.2663,58.5855,58.1965,58.376,114445.0
2025-04-22 13:10:00,58.45,58.46,57.16,57.59,347138.0,58.2962,58.3062,57.0096,57.4385,347138.0
2025-04-22 13:20:00,57.58,57.73,56.76,56.86,304646.0,57.4285,57.5781,56.6107,56.7104,304646.0
2025-04-22 13:30:00,56.84,57.26,56.67,57.07,242195.0,56.6905,57.1094,56.5209,56.9199,242195.0
2025-04-22 13:40:00,57.09,57.17,56.67,56.67,60295.0,56.9398,57.0196,56.5209,56.5209,60295.0
2025-04-22 13:50:00,56.7,56.9,56.6,56.62,76089.0,56.5508,56.7503,56.4511,56.471,76089.0
2025-04-22 14:00:00,56.58,57.39,56.58,57.26,107301.0,56.4312,57.239,56.4312,57.1094,107301.0
2025-04-22 14:10:00,57.23,57.5,57.2,57.47,62546.0,57.0794,57.3487,57.0495,57.3188,62546.0
2025-04-22 14:20:00,57.42,57.8,57.42,57.73,82398.0,57.2689,57.6479,57.2689,57.5781,82398.0
2025-04-22 14:30:00,57.73,57.99,57.73,57.81,76381.0,57.5781,57.8374,57.5781,57.6579,76381.0
2025-04-22 14:40:00,57.79,58.13,57.77,58.04,89686.0,57.638,57.9771,57.618,57.8873,89686.0
2025-04-22 14:50:00,58.07,58.32,58.06,58.16,122761.0,57.9172,58.1666,57.9073,58.007,122761.0
2025-04-22 15:00:00,58.16,58.27,57.99,58.0,80878.0,58.007,58.1167,57.8374,57.8474,80878.0
2025-04-22 15:10:00,58.01,58.03,57.5,57.63,67873.0,57.8574,57.8773,57.3487,57.4784,67873.0
2025-04-22 15:20:00,57.64,57.69,57.37,57.5,67156.0,57.4884,57.5382,57.2191,57.3487,67156.0
2025-04-22 15:30:00,57.46,57.64,57.37,57.4,81343.0,57.3088,57.4884,57.2191,57.249,81343.0
2025-04-22 15:40:00,57.41,58.33,57.37,58.27,107121.0,57.259,58.1765,57.2191,58.1167,107121.0
2025-04-22 15:50:00,58.26,58.38,57.82,58.19,283500.0,58.1067,58.2264,57.6679,58.0369,283500.0
2025-04-23 09:30:00,62.64,64.15,62.36,63.02,1182420.0,62.4752,63.9812,62.1959,62.8542,1182420.0
2025-04-23 09:40:00,63.0,63.97,62.87,63.9,620344.0,62.8343,63.8017,62.7046,63.7319,620344.0
2025-04-23 09:50:00,63.9,64.17,63.1,63.68,729696.0,63.7319,64.0012,62.934,63.5125,729696.0
2025-04-23 10:00:00,63.73,64.29,63.05,63.73,361676.0,63.5623,64.1209,62.8841,63.5623,361676.0
2025-04-23 10:10:00,63.7,63.96,62.78,63.16,217195.0,63.5324,63.7917,62.6148,62.9938,217195.0
2025-04-23 10:20:00,63.12,63.9,62.8,63.82,346877.0,62.9539,63.7319,62.6348,63.6521,346877.0
2025-04-23 10:30:00,63.74,64.25,63.74,64.02,268389.0,63.5723,64.081,63.5723,63.8516,268389.0
2025-04-23 10:40:00,64.02,64.12,63.68,63.76,142973.0,63.8516,63.9513,63.5125,63.5923,142973.0
2025-04-23 10:50:00,63.75,63.75,63.28,63.36,96281.0,63.5823,63.5823,63.1135,63.1933,96281.0
2025-04-23 11:00:00,63.39,63.71,62.8,63.33,287287.0,63.2232,63.5424,62.6348,63.1634,287287.0
2025-04-23 11:10:00,63.31,63.32,62.83,62.83,97950.0,63.1434,63.1534,62.6647,62.6647,97950.0
2025-04-23 11:20:00,62.87,62.97,61.75,62.06,580647.0,62.7046,62.8043,61.5875,61.8967,580647.0
2025-04-23 11:30:00,62.07,62.2,61.52,62.17,271690.0,61.9067,62.0364,61.3582,62.0064,271690.0
2025-04-23 11:40:00,62.2,62.36,61.25,61.29,294834.0,62.0364,62.1959,61.0889,61.1288,294834.0
2025-04-23 11:50:00,61.3,61.8,61.07,61.69,689043.0,61.1387,61.6374,60.9093,61.5277,689043.0
2025-04-23 12:00:00,61.68,61.71,61.15,61.2,186144.0,61.5177,61.5477,60.9891,61.039,186144.0
2025-04-23 12:10:00,61.21,61.5,60.75,60.75,156951.0,61.049,61.3382,60.5902,60.5902,156951.0
2025-04-23 12:20:00,60.74,61.34,60.53,61.3,127479.0,60.5802,61.1786,60.3708,61.1387,127479.0
2025-04-23 12:30:00,61.32,61.77,61.21,61.67,175112.0,61.1587,61.6075,61.049,61.5078,175112.0
2025-04-23 12:40:00,61.66,61.7,61.15,61.21,131477.0,61.4978,61.5377,60.9891,61.049,131477.0
2025-04-23 12:50:00,61.17,62.08,61.13,61.91,126216.0,61.0091,61.9167,60.9692,61.7471,126216.0
2025-04-23 13:00:00,61.93,62.3,61.22,62.16,148437.0,61.7671,62.1361,61.0589,61.9965,148437.0
2025-04-23 13:10:00,62.2,62.34,62.06,62.26,88892.0,62.0364,62.176,61.8967,62.0962,88892.0
2025-04-23 13:20:00,62.24,62.37,61.94,61.96,118295.0,62.0763,62.2059,61.777,61.797,118295.0
2025-04-23 13:30:00,62.02,62.14,61.32,61.49,124107.0,61.8568,61.9765,61.1587,61.3282,124107.0
2025-04-23 13:40:00,61.5,61.73,61.34,61.58,125568.0,61.3382,61.5676,61.1786,61.418,125568.0
2025-04-23 13:50:00,61.55,62.19,61.47,62.0,81063.0,61.3881,62.0264,61.3083,61.8369,81063.0
2025-04-23 14:00:00,61.97,62.12,61.58,61.84,34649.0,61.807,61.9566,61.418,61.6773,34649.0
2025-04-23 14:10:00,61.81,62.16,61.66,61.9,116002.0,61.6474,61.9965,61.4978,61.7372,116002.0
2025-04-23 14:20:00,61.85,62.15,61.3,61.4,122500.0,61.6873,61.9865,61.1387,61.2385,122500.0
2025-04-23 14:30:00,61.45,61.79,61.41,61.54,44977.0,61.2883,61.6274,61.2484,61.3781,44977.0
2025-04-23 14:40:00,61.45,61.46,61.16,61.41,101450.0,61.2883,61.2983,60.9991,61.2484,101450.0
2025-04-23 14:50:00,61.43,61.6,61.15,61.27,60010.0,61.2684,61.4379,60.9891,61.1088,60010.0
2025-04-23 15:00:00,61.26,61.5,60.88,61.09,96258.0,61.0988,61.3382,60.7198,60.9293,96258.0
2025-04-23 15:10:00,61.08,61.29,60.83,60.93,81724.0,60.9193,61.1288,60.67,60.7697,81724.0
2025-04-23 15:20:00,60.9,60.98,60.57,60.76,113435.0,60.7398,60.8196,60.4107,60.6002,113435.0
2025-04-23 15:30:00,60.76,61.12,60.48,60.61,122956.0,60.6002,60.9592,60.3209,60.4505,122956.0
2025-04-23 15:40:00,60.66,61.01,60.54,60.99,65530.0,60.5004,60.8495,60.3807,60.8295,65530.0
2025-04-23 15:50:00,61.01,61.58,60.93,60.99,313583.0,60.8495,61.418,60.7697,60.8295,313583.0
2025-04-24 09:30:00,61.41,61.49,60.99,61.44,190667.0,61.2484,61.3282,60.8295,61.2784,190667.0
2025-04-24 09:40:00,61.47,62.07,61.42,61.96,224275.0,61.3083,61.9067,61.2584,61.797,224275.0
2025-04-24 09:50:00,61.95,62.43,61.9,62.37,130846.0,61.787,62.2658,61.7372,62.2059,130846.0
2025-04-24 10:00:00,62.36,62.68,62.23,62.64,191700.0,62.1959,62.5151,62.0663,62.4752,191700.0
2025-04-24 10:10:00,62.63,62.79,62.35,62.76,145605.0,62.4652,62.6248,62.186,62.5949,145605.0
2025-04-24 10:20:00,62.76,63.35,62.75,63.31,193699.0,62.5949,63.1833,62.5849,63.1434,193699.0
2025-04-24 10:30:00,63.3,63.69,63.24,63.53,256583.0,63.1335,63.5224,63.0736,63.3629,256583.0
2025-04-24 10:40:00,63.52,63.6,62.92,63.2,214815.0,63.3529,63.4327,62.7545,63.0337,214815.0
2025-04-24 10:50:00,63.22,63.47,63.04,63.4,177196.0,63.0537,63.303,62.8742,63.2332,177196.0
2025-04-24 11:00:00,63.41,63.58,63.26,63.5,82041.0,63.2432,63.4127,63.0936,63.3329,82041.0
2025-04-24 11:10:00,63.51,63.88,63.5,63.63,127888.0,63.3429,63.7119,63.3329,63.4626,127888.0
2025-04-24 11:20:00,63.63,63.73,63.27,63.36,65317.0,63.4626,63.5623,63.1036,63.1933,65317.0
2025-04-24 11:30:00,63.41,63.59,63.19,63.52,40601.0,63.2432,63.4227,63.0238,63.3529,40601.0
2025-04-24 11:40:00,63.53,63.64,63.31,63.55,48268.0,63.3629,63.4726,63.1434,63.3828,48268.0
2025-04-24 11:50:00,63.54,63.87,63.4,63.47,79100.0,63.3728,63.702,63.2332,63.303,79100.0
2025-04-24 12:00:00,63.52,63.63,63.32,63.36,38760.0,63.3529,63.4626,63.1534,63.1933,38760.0
2025-04-24 12:10:00,63.4,64.01,63.39,63.93,116102.0,63.2332,63.8416,63.2232,63.7618,116102.0
2025-04-24 12:20:00,63.95,64.23,63.81,64.04,158711.0,63.7818,64.061,63.6421,63.8715,158711.0
2025-04-24 12:30:00,64.05,64.37,64.02,64.28,112858.0,63.8815,64.2007,63.8516,64.1109,112858.0
2025-04-24 12:40:00,64.27,64.35,64.03,64.19,67921.0,64.1009,64.1807,63.8616,64.0211,67921.0
2025-04-24 12:50:00,64.21,64.54,64.11,64.42,78823.0,64.0411,64.3702,63.9413,64.2505,78823.0
2025-04-24 13:00:00,64.33,64.41,64.15,64.17,42124.0,64.1608,64.2406,63.9812,64.0012,42124.0
2025-04-24 13:10:00,64.18,64.32,63.92,63.98,74249.0,64.0112,64.1508,63.7518,63.8117,74249.0
2025-04-24 13:20:00,64.0,64.35,63.95,64.26,47256.0,63.8316,64.1807,63.7818,64.0909,47256.0
2025-04-24 13:30:00,64.26,64.44,64.11,64.25,32737.0,64.0909,64.2705,63.9413,64.081,32737.0
2025-04-24 13:40:00,64.22,64.31,64.05,64.26,34551.0,64.0511,64.1408,63.8815,64.0909,34551.0
2025-04-24 13:50:00,64.27,64.44,64.19,64.36,38955.0,64.1009,64.2705,64.0211,64.1907,38955.0
2025-04-24 14:00:00,64.35,64.7,64.35,64.5,82304.0,64.1807,64.5298,64.1807,64.3303,82304.0
2025-04-24 14:10:00,64.5,64.55,64.29,64.39,68543.0,64.3303,64.3802,64.1209,64.2206,68543.0
2025-04-24 14:20:00,64.39,64.47,64.27,64.44,30193.0,64.2206,64.3004,64.1009,64.2705,30193.0
2025-04-24 14:30:00,64.44,64.76,64.41,64.74,70938.0,64.2705,64.5896,64.2406,64.5697,70938.0
2025-04-24 14:40:00,64.74,64.79,64.64,64.77,50806.0,64.5697,64.6196,64.4699,64.5996,50806.0
2025-04-24 14:50:00,64.78,64.89,64.63,64.64,79228.0,64.6096,64.7193,64.46,64.4699,79228.0
2025-04-24 15:00:00,64.62,64.63,64.26,64.31,113985.0,64.45,64.46,64.0909,64.1408,113985.0
2025-04-24 15:10:00,64.32,64.49,64.04,64.43,149422.0,64.1508,64.3203,63.8715,64.2605,149422.0
2025-04-24 15:20:00,64.41,64.6,64.22,64.23,65649.0,64.2406,64.4301,64.0511,64.061,65649.0
2025-04-24 15:30:00,64.23,64.67,64.19,64.62,137407.0,64.061,64.4999,64.0211,64.45,137407.0
2025-04-24 15:40:00,64.61,64.99,64.61,64.96,129965.0,64.44,64.819,64.44,64.7891,129965.0
2025-04-24 15:50:00,64.98,65.1,64.64,64.76,317993.0,64.8091,64.9287,64.4699,64.5896,317993.0
2025-04-25 09:30:00,64.77,65.24,64.43,65.12,386608.0,64.5996,65.0684,64.2605,64.9487,386608.0
2025-04-25 09:40:00,65.12,65.29,64.35,64.39,170798.0,64.9487,65.1182,64.1807,64.2206,170798.0
2025-04-25 09:50:00,64.38,64.56,64.09,64.15,205041.0,64.2106,64.3902,63.9214,63.9812,205041.0
2025-04-25 10:00:00,64.18,65.11,64.11,65.05,297674.0,64.0112,64.9387,63.9413,64.8789,297674.0
2025-04-25 10:10:00,65.04,65.23,64.81,64.82,111255.0,64.8689,65.0584,64.6395,64.6495,111255.0
2025-04-25 10:20:00,64.81,64.85,63.79,64.04,209333.0,64.6395,64.6794,63.6222,63.8715,209333.0
2025-04-25 10:30:00,64.1,64.51,63.73,64.47,138183.0,63.9314,64.3403,63.5623,64.3004,138183.0
2025-04-25 10:40:00,64.46,64.84,64.42,64.84,76700.0,64.2904,64.6694,64.2505,64.6694,76700.0
2025-04-25 10:50:00,64.81,64.88,64.35,64.71,53954.0,64.6395,64.7093,64.1807,64.5398,53954.0
2025-04-25 11:00:00,64.73,64.88,64.5,64.8,43039.0,64.5597,64.7093,64.3303,64.6295,43039.0
2025-04-25 11:10:00,64.82,65.03,64.58,64.85,141675.0,64.6495,64.8589,64.4101,64.6794,141675.0
2025-04-25 11:20:00,64.87,65.06,64.68,64.69,60593.0,64.6993,64.8888,64.5098,64.5198,60593.0
2025-04-25 11:30:00,64.7,64.84,64.44,64.61,74232.0,64.5298,64.6694,64.2705,64.44,74232.0
2025-04-25 11:40:00,64.63,64.84,64.44,64.65,54999.0,64.46,64.6694,64.2705,64.4799,54999.0
2025-04-25 11:50:00,64.7,65.02,64.7,64.92,114924.0,64.5298,64.8489,64.5298,64.7492,114924.0
2025-04-25 12:00:00,64.9,65.1,64.89,65.0,49640.0,64.7293,64.9287,64.7193,64.829,49640.0
2025-04-25 12:10:00,65.02,65.17,64.99,65.1,34176.0,64.8489,64.9986,64.819,64.9287,34176.0
2025-04-25 12:20:00,65.18,65.45,65.11,65.37,115605.0,65.0085,65.2778,64.9387,65.198,115605.0
2025-04-25 12:30:00,65.35,65.56,65.32,65.46,93870.0,65.1781,65.3875,65.1482,65.2878,93870.0
2025-04-25 12:40:00,65.51,65.66,65.27,65.43,164747.0,65.3377,65.4873,65.0983,65.2579,164747.0
2025-04-25 12:50:00,65.42,65.68,65.33,65.64,117713.0,65.2479,65.5072,65.1581,65.4673,117713.0
2025-04-25 13:00:00,65.64,65.87,65.54,65.81,117133.0,65.4673,65.6967,65.3676,65.6369,117133.0
2025-04-25 13:10:00,65.81,66.06,65.81,66.05,141962.0,65.6369,65.8862,65.6369,65.8762,141962.0
2025-04-25 13:20:00,66.06,66.33,66.04,66.28,149304.0,65.8862,66.1555,65.8663,66.1056,149304.0
2025-04-25 13:30:00,66.29,66.3,65.52,65.61,283038.0,66.1156,66.1256,65.3476,65.4374,283038.0
2025-04-25 13:40:00,65.62,65.92,65.18,65.45,225135.0,65.4474,65.7466,65.0085,65.2778,225135.0
2025-04-25 13:50:00,65.47,65.47,64.81,65.23,184387.0,65.2978,65.2978,64.6395,65.0584,184387.0
2025-04-25 14:00:00,65.23,65.67,65.09,65.66,87816.0,65.0584,65.4972,64.9188,65.4873,87816.0
2025-04-25 14:10:00,65.72,65.76,65.53,65.72,105417.0,65.5471,65.587,65.3576,65.5471,105417.0
2025-04-25 14:20:00,65.73,66.03,65.66,65.87,111881.0,65.5571,65.8563,65.4873,65.6967,111881.0
2025-04-25 14:30:00,65.88,66.15,65.83,66.09,61420.0,65.7067,65.976,65.6568,65.9161,61420.0
2025-04-25 14:40:00,66.11,66.22,66.1,66.14,72505.0,65.9361,66.0458,65.9261,65.966,72505.0
2025-04-25 14:50:00,66.13,66.13,65.73,65.91,69831.0,65.956,65.956,65.5571,65.7366,69831.0
2025-04-25 15:00:00,65.93,66.18,65.85,66.1,53800.0,65.7566,66.0059,65.6768,65.9261,53800.0
2025-04-25 15:10:00,66.11,66.11,65.79,65.92,38727.0,65.9361,65.9361,65.6169,65.7466,38727.0
2025-04-25 15:20:00,65.93,66.15,65.81,65.84,98483.0,65.7566,65.976,65.6369,65.6668,98483.0
2025-04-25 15:30:00,65.8,65.89,65.62,65.67,101696.0,65.6269,65.7167,65.4474,65.4972,101696.0
2025-04-25 15:40:00,65.71,65.84,65.53,65.76,146111.0,65.5371,65.6668,65.3576,65.587,146111.0
2025-04-25 15:50:00,65.77,66.27,65.76,66.16,241702.0,65.597,66.0957,65.587,65.9859,241702.0
2025-04-28 09:30:00,66.4,66.83,66.32,66.41,311145.0,66.2253,66.6542,66.1455,66.2353,311145.0
2025-04-28 09:40:00,66.41,67.2,66.41,66.88,321444.0,66.2353,67.0232,66.2353,66.7041,321444.0
2025-04-28 09:50:00,66.94,66.94,65.99,66.05,257203.0,66.7639,66.7639,65.8164,65.8762,257203.0
2025-04-28 10:00:00,66.05,66.4,65.81,66.32,213464.0,65.8762,66.2253,65.6369,66.1455,213464.0
2025-04-28 10:10:00,66.3,66.46,66.16,66.39,87076.0,66.1256,66.2852,65.9859,66.2153,87076.0
2025-04-28 10:20:00,66.39,66.68,66.23,66.3,122908.0,66.2153,66.5046,66.0558,66.1256,122908.0
2025-04-28 10:30:00,66.27,66.51,65.85,66.41,117515.0,66.0957,66.335,65.6768,66.2353,117515.0
2025-04-28 10:40:00,66.48,66.62,66.03,66.56,117389.0,66.3051,66.4447,65.8563,66.3849,117389.0
2025-04-28 10:50:00,66.58,66.58,66.08,66.15,85177.0,66.4048,66.4048,65.9062,65.976,85177.0
2025-04-28 11:00:00,66.13,66.33,65.71,65.74,118888.0,65.956,66.1555,65.5371,65.5671,118888.0
2025-04-28 11:10:00,65.78,66.05,65.59,65.64,144690.0,65.6069,65.8762,65.4174,65.4673,144690.0
2025-04-28 11:20:00,65.62,65.65,64.87,64.95,224819.0,65.4474,65.4773,64.6993,64.7791,224819.0
2025-04-28 11:30:00,64.93,65.27,64.89,65.24,123252.0,64.7592,65.0983,64.7193,65.0684,123252.0
2025-04-28 11:40:00,65.26,65.41,65.01,65.06,90775.0,65.0883,65.2379,64.839,64.8888,90775.0
2025-04-28 11:50:00,65.06,65.33,64.88,65.03,76019.0,64.8888,65.1581,64.7093,64.8589,76019.0
2025-04-28 12:00:00,65.05,65.1,64.53,64.59,172022.0,64.8789,64.9287,64.3602,64.4201,172022.0
2025-04-28 12:10:00,64.57,64.84,64.46,64.76,109402.0,64.4001,64.6694,64.2904,64.5896,109402.0
2025-04-28 12:20:00,64.77,64.8,64.42,64.51,42877.0,64.5996,64.6295,64.2505,64.3403,42877.0
2025-04-28 12:30:00,64.54,64.84,64.54,64.76,53819.0,64.3702,64.6694,64.3702,64.5896,53819.0
2025-04-28 12:40:00,64.74,65.03,64.68,64.99,99138.0,64.5697,64.8589,64.5098,64.819,99138.0
2025-04-28 12:50:00,65.02,65.02,64.47,64.66,115620.0,64.8489,64.8489,64.3004,64.4899,115620.0
2025-04-28 13:00:00,64.66,64.8,64.47,64.47,64664.0,64.4899,64.6295,64.3004,64.3004,64664.0
2025-04-28 13:10:00,64.46,64.53,64.2,64.51,113631.0,64.2904,64.3602,64.0311,64.3403,113631.0
2025-04-28 13:20:00,64.55,64.61,64.28,64.28,29384.0,64.3802,64.44,64.1109,64.1109,29384.0
2025-04-28 13:30:00,64.26,64.56,64.13,64.56,99270.0,64.0909,64.3902,63.9613,64.3902,99270.0
2025-04-28 13:40:00,64.52,64.84,64.45,64.77,100453.0,64.3503,64.6694,64.2804,64.5996,100453.0
2025-04-28 13:50:00,64.81,65.17,64.81,65.11,64609.0,64.6395,64.9986,64.6395,64.9387,64609.0
2025-04-28 14:00:00,65.09,65.25,65.06,65.15,70286.0,64.9188,65.0783,64.8888,64.9786,70286.0
2025-04-28 14:10:00,65.15,65.2,64.99,65.05,44993.0,64.9786,65.0285,64.819,64.8789,44993.0
2025-04-28 14:20:00,65.12,65.5,65.05,65.39,61138.0,64.9487,65.3277,64.8789,65.218,61138.0
2025-04-28 14:30:00,65.41,65.47,65.23,65.42,60866.0,65.2379,65.2978,65.0584,65.2479,60866.0
2025-04-28 14:40:00,65.42,65.55,65.35,65.45,65655.0,65.2479,65.3776,65.1781,65.2778,65655.0
2025-04-28 14:50:00,65.55,65.58,65.44,65.5,39154.0,65.3776,65.4075,65.2678,65.3277,39154.0
2025-04-28 15:00:00,65.48,65.9,65.44,65.89,101596.0,65.3077,65.7266,65.2678,65.7167,101596.0
2025-04-28 15:10:00,65.84,66.0,65.71,65.97,65988.0,65.6668,65.8264,65.5371,65.7964,65988.0
2025-04-28 15:20:00,65.98,66.24,65.96,66.16,131744.0,65.8064,66.0657,65.7865,65.9859,131744.0
2025-04-28 15:30:00,66.12,66.26,65.94,66.11,152953.0,65.9461,66.0857,65.7665,65.9361,152953.0
2025-04-28 15:40:00,66.12,66.36,66.05,66.34,114143.0,65.9461,66.1854,65.8762,66.1655,114143.0
2025-04-28 15:50:00,66.38,66.74,66.25,66.27,251486.0,66.2054,66.5644,66.0757,66.0957,251486.0
2025-04-29 09:30:00,65.55,65.83,65.42,65.68,373100.0,65.3776,65.6568,65.2479,65.5072,373100.0
2025-04-29 09:40:00,65.69,66.32,65.69,66.28,115932.0,65.5172,66.1455,65.5172,66.1056,115932.0
2025-04-29 09:50:00,66.28,66.54,66.05,66.06,165860.0,66.1056,66.3649,65.8762,65.8862,165860.0
2025-04-29 10:00:00,66.13,66.92,65.8,66.73,203345.0,65.956,66.7439,65.6269,66.5544,203345.0
2025-04-29 10:10:00,66.72,66.72,66.27,66.33,109449.0,66.5445,66.5445,66.0957,66.1555,109449.0
2025-04-29 10:20:00,66.33,66.37,65.72,65.87,87736.0,66.1555,66.1954,65.5471,65.6967,87736.0
2025-04-29 10:30:00,65.84,66.64,65.84,66.58,87856.0,65.6668,66.4647,65.6668,66.4048,87856.0
2025-04-29 10:40:00,66.56,66.7,66.36,66.63,37358.0,66.3849,66.5245,66.1854,66.4547,37358.0
2025-04-29 10:50:00,66.6,67.01,66.46,66.98,79390.0,66.4248,66.8337,66.2852,66.8038,79390.0
2025-04-29 11:00:00,66.99,67.1,66.68,66.83,172215.0,66.8138,66.9235,66.5046,66.6542,172215.0
2025-04-29 11:10:00,66.87,66.88,66.42,66.43,52615.0,66.6941,66.7041,66.2453,66.2552,52615.0
2025-04-29 11:20:00,66.42,66.81,66.29,66.75,64388.0,66.2453,66.6342,66.1156,66.5744,64388.0
2025-04-29 11:30:00,66.72,66.74,66.23,66.57,62310.0,66.5445,66.5644,66.0558,66.3949,62310.0
2025-04-29 11:40:00,66.59,66.9,66.52,66.75,47489.0,66.4148,66.724,66.345,66.5744,47489.0
2025-04-29 11:50:00,66.76,66.88,66.49,66.55,34512.0,66.5844,66.7041,66.3151,66.3749,34512.0
2025-04-29 12:00:00,66.63,67.15,66.52,67.09,97759.0,66.4547,66.9733,66.345,66.9135,97759.0
2025-04-29 12:10:00,67.09,67.13,66.81,66.81,42939.0,66.9135,66.9534,66.6342,66.6342,42939.0
2025-04-29 12:20:00,66.83,66.97,66.78,66.96,51178.0,66.6542,66.7938,66.6043,66.7838,51178.0
2025-04-29 12:30:00,66.95,67.06,66.72,66.78,54097.0,66.7739,66.8836,66.5445,66.6043,54097.0
2025-04-29 12:40:00,66.83,67.01,66.28,66.35,54837.0,66.6542,66.8337,66.1056,66.1754,54837.0
2025-04-29 12:50:00,66.42,66.54,66.1,66.29,52575.0,66.2453,66.3649,65.9261,66.1156,52575.0
2025-04-29 13:00:00,66.29,66.48,66.2,66.38,76897.0,66.1156,66.3051,66.0258,66.2054,76897.0
2025-04-29 13:10:00,66.37,66.88,66.23,66.87,71262.0,66.1954,66.7041,66.0558,66.6941,71262.0
2025-04-29 13:20:00,66.86,66.97,66.72,66.88,78390.0,66.6841,66.7938,66.5445,66.7041,78390.0
2025-04-29 13:30:00,66.9,67.11,66.83,67.11,65475.0,66.724,66.9334,66.6542,66.9334,65475.0
2025-04-29 13:40:00,67.12,67.74,67.12,67.7,204036.0,66.9434,67.5618,66.9434,67.5219,204036.0
2025-04-29 13:50:00,67.67,67.75,67.49,67.62,102936.0,67.492,67.5718,67.3124,67.4421,102936.0
2025-04-29 14:00:00,67.6,67.86,67.55,67.68,113239.0,67.4222,67.6815,67.3723,67.5019,113239.0
2025-04-29 14:10:00,67.64,67.8,67.52,67.6,86770.0,67.4621,67.6216,67.3424,67.4222,86770.0
2025-04-29 14:20:00,67.65,67.75,67.4,67.65,74554.0,67.472,67.5718,67.2227,67.472,74554.0
2025-04-29 14:30:00,67.69,67.8,67.5,67.75,54662.0,67.5119,67.6216,67.3224,67.5718,54662.0
2025-04-29 14:40:00,67.78,67.79,67.53,67.6,34982.0,67.6017,67.6117,67.3523,67.4222,34982.0
2025-04-29 14:50:00,67.57,67.65,67.42,67.47,55758.0,67.3922,67.472,67.2426,67.2925,55758.0
2025-04-29 15:00:00,67.47,67.8,67.44,67.6,139387.0,67.2925,67.6216,67.2626,67.4222,139387.0
2025-04-29 15:10:00,67.62,67.71,67.46,67.55,48782.0,67.4421,67.5319,67.2825,67.3723,48782.0
2025-04-29 15:20:00,67.55,67.71,67.47,67.57,37875.0,67.3723,67.5319,67.2925,67.3922,37875.0
2025-04-29 15:30:00,67.6,67.63,67.4,67.48,41070.0,67.4222,67.4521,67.2227,67.3025,41070.0
2025-04-29 15:40:00,67.5,67.71,67.28,67.7,81025.0,67.3224,67.5319,67.103,67.5219,81025.0
2025-04-29 15:50:00,67.7,67.83,67.32,67.39,148091.0,67.5219,67.6516,67.1429,67.2127,148091.0
2025-04-30 09:30:00,65.0,65.0,63.75,63.79,454969.0,64.829,64.829,63.5823,63.6222,454969.0
2025-04-30 09:40:00,63.79,63.89,63.17,63.77,305595.0,63.6222,63.7219,63.0038,63.6022,305595.0
2025-04-30 09:50:00,63.72,63.78,62.78,62.89,289457.0,63.5524,63.6122,62.6148,62.7246,289457.0
2025-04-30 10:00:00,62.93,63.74,62.83,63.69,241248.0,62.7644,63.5723,62.6647,63.5224,241248.0
2025-04-30 10:10:00,63.65,64.18,63.53,64.17,181131.0,63.4826,64.0112,63.3629,64.0012,181131.0
2025-04-30 10:20:00,64.13,64.58,64.01,64.54,177457.0,63.9613,64.4101,63.8416,64.3702,177457.0
2025-04-30 10:30:00,64.5,64.82,64.28,64.49,168719.0,64.3303,64.6495,64.1109,64.3203,168719.0
2025-04-30 10:40:00,64.5,64.81,64.17,64.61,81124.0,64.3303,64.6395,64.0012,64.44,81124.0
2025-04-30 10:50:00,64.64,64.95,64.3,64.71,110001.0,64.4699,64.7791,64.1308,64.5398,110001.0
2025-04-30 11:00:00,64.81,65.42,64.76,65.31,142032.0,64.6395,65.2479,64.5896,65.1382,142032.0
2025-04-30 11:10:00,65.36,65.53,65.26,65.43,124959.0,65.1881,65.3576,65.0883,65.2579,124959.0
2025-04-30 11:20:00,65.44,65.75,65.25,65.52,147246.0,65.2678,65.577,65.0783,65.3476,147246.0
2025-04-30 11:30:00,65.53,65.71,65.42,65.53,62868.0,65.3576,65.5371,65.2479,65.3576,62868.0
2025-04-30 11:40:00,65.58,65.82,65.45,65.66,111943.0,65.4075,65.6468,65.2778,65.4873,111943.0
2025-04-30 11:50:00,65.7,65.77,65.37,65.7,82004.0,65.5272,65.597,65.198,65.5272,82004.0
2025-04-30 12:00:00,65.65,65.96,65.58,65.79,50882.0,65.4773,65.7865,65.4075,65.6169,50882.0
2025-04-30 12:10:00,65.71,65.77,65.42,65.5,52159.0,65.5371,65.597,65.2479,65.3277,52159.0
2025-04-30 12:20:00,65.47,65.47,65.07,65.2,79845.0,65.2978,65.2978,64.8988,65.0285,79845.0
2025-04-30 12:30:00,65.15,65.57,64.93,65.55,113014.0,64.9786,65.3975,64.7592,65.3776,113014.0
2025-04-30 12:40:00,65.55,65.7,65.45,65.51,55990.0,65.3776,65.5272,65.2778,65.3377,55990.0
2025-04-30 12:50:00,65.52,65.79,65.52,65.72,53865.0,65.3476,65.6169,65.3476,65.5471,53865.0
2025-04-30 13:00:00,65.7,65.82,65.28,65.32,27936.0,65.5272,65.6468,65.1083,65.1482,27936.0
2025-04-30 13:10:00,65.3,65.47,64.85,65.39,62535.0,65.1282,65.2978,64.6794,65.218,62535.0
2025-04-30 13:20:00,65.4,65.92,65.37,65.89,61767.0,65.2279,65.7466,65.198,65.7167,61767.0
2025-04-30 13:30:00,65.87,66.28,65.81,66.08,130577.0,65.6967,66.1056,65.6369,65.9062,130577.0
2025-04-30 13:40:00,66.08,66.22,65.98,66.08,67718.0,65.9062,66.0458,65.8064,65.9062,67718.0
2025-04-30 13:50:00,66.09,66.28,66.01,66.05,40552.0,65.9161,66.1056,65.8363,65.8762,40552.0
2025-04-30 14:00:00,66.07,66.98,65.83,66.15,264494.0,65.8962,66.8038,65.6568,65.976,264494.0
2025-04-30 14:10:00,66.27,66.74,66.22,66.48,100785.0,66.0957,66.5644,66.0458,66.3051,100785.0
2025-04-30 14:20:00,66.49,66.56,65.78,66.06,157799.0,66.3151,66.3849,65.6069,65.8862,157799.0
2025-04-30 14:30:00,66.04,66.26,65.64,65.64,143042.0,65.8663,66.0857,65.4673,65.4673,143042.0
2025-04-30 14:40:00,65.78,66.21,65.53,66.1,72457.0,65.6069,66.0358,65.3576,65.9261,72457.0
2025-04-30 14:50:00,66.08,66.21,65.7,65.75,67024.0,65.9062,66.0358,65.5272,65.577,67024.0
2025-04-30 15:00:00,65.84,66.05,65.81,65.96,63670.0,65.6668,65.8762,65.6369,65.7865,63670.0
2025-04-30 15:10:00,65.91,66.21,65.91,66.03,46648.0,65.7366,66.0358,65.7366,65.8563,46648.0
2025-04-30 15:20:00,66.01,66.26,65.75,65.79,41452.0,65.8363,66.0857,65.577,65.6169,41452.0
2025-04-30 15:30:00,65.85,66.02,65.66,65.83,42862.0,65.6768,65.8463,65.4873,65.6568,42862.0
2025-04-30 15:40:00,65.85,66.98,65.82,66.9,225873.0,65.6768,66.8038,65.6468,66.724,225873.0
2025-04-30 15:50:00,66.88,68.24,66.87,67.42,634102.0,66.7041,68.0605,66.6941,67.2426,634102.0
2025-05-01 09:30:00,69.66,69.88,69.17,69.35,367948.0,69.4767,69.6962,68.988,69.1676,367948.0
2025-05-01 09:40:00,69.37,69.87,69.26,69.75,194783.0,69.1875,69.6862,69.0778,69.5665,194783.0
2025-05-01 09:50:00,69.78,70.02,69.05,69.16,219843.0,69.5964,69.8358,68.8683,68.9781,219843.0
2025-05-01 10:00:00,69.16,69.91,69.1,69.49,198762.0,68.9781,69.7261,68.9182,69.3072,198762.0
2025-05-01 10:10:00,69.46,69.93,69.29,69.79,50323.0,69.2773,69.746,69.1077,69.6064,50323.0
2025-05-01 10:20:00,69.8,70.33,69.8,70.26,155427.0,69.6164,70.145,69.6164,70.0752,155427.0
2025-05-01 10:30:00,70.28,70.48,69.95,70.45,257726.0,70.0951,70.2946,69.766,70.2647,257726.0
2025-05-01 10:40:00,70.48,70.56,70.29,70.5,98843.0,70.2946,70.3744,70.1051,70.3145,98843.0
2025-05-01 10:50:00,70.46,70.75,70.43,70.75,110959.0,70.2746,70.5639,70.2447,70.5639,110959.0
2025-05-01 11:00:00,70.74,70.77,70.48,70.72,122487.0,70.5539,70.5838,70.2946,70.534,122487.0
2025-05-01 11:10:00,70.7,71.0,70.69,70.92,158992.0,70.514,70.8132,70.504,70.7334,158992.0
2025-05-01 11:20:00,70.92,70.93,70.68,70.69,61025.0,70.7334,70.7434,70.4941,70.504,61025.0
2025-05-01 11:30:00,70.74,70.74,70.39,70.49,121325.0,70.5539,70.5539,70.2048,70.3046,121325.0
2025-05-01 11:40:00,70.51,70.53,70.15,70.17,57671.0,70.3245,70.3445,69.9655,69.9854,57671.0
2025-05-01 11:50:00,70.17,70.19,69.4,69.63,130859.0,69.9854,70.0053,69.2174,69.4468,130859.0
2025-05-01 12:00:00,69.66,69.98,69.48,69.95,103800.0,69.4767,69.7959,69.2972,69.766,103800.0
2025-05-01 12:10:00,69.95,69.95,69.18,69.43,100960.0,69.766,69.766,68.998,69.2473,100960.0
2025-05-01 12:20:00,69.43,69.71,69.29,69.64,36071.0,69.2473,69.5266,69.1077,69.4568,36071.0
2025-05-01 12:30:00,69.6,69.85,69.56,69.75,32053.0,69.4169,69.6662,69.377,69.5665,32053.0
2025-05-01 12:40:00,69.67,69.68,69.3,69.3,26233.0,69.4867,69.4967,69.1177,69.1177,26233.0
2025-05-01 12:50:00,69.31,69.58,69.23,69.37,41058.0,69.1277,69.397,69.0479,69.1875,41058.0
2025-05-01 13:00:00,69.4,70.06,69.37,70.03,75313.0,69.2174,69.8757,69.1875,69.8458,75313.0
2025-05-01 13:10:00,70.03,70.23,69.97,70.15,68915.0,69.8458,70.0452,69.7859,69.9655,68915.0
2025-05-01 13:20:00,70.16,70.23,69.85,69.96,42740.0,69.9754,70.0452,69.6662,69.776,42740.0
2025-05-01 13:30:00,69.97,70.15,69.92,69.97,12582.0,69.7859,69.9655,69.7361,69.7859,12582.0
2025-05-01 13:40:00,69.92,69.93,69.46,69.74,43865.0,69.7361,69.746,69.2773,69.5565,43865.0
2025-05-01 13:50:00,69.76,69.85,69.57,69.71,15399.0,69.5765,69.6662,69.387,69.5266,15399.0
2025-05-01 14:00:00,69.74,70.22,69.74,70.18,69801.0,69.5565,70.0353,69.5565,69.9954,69801.0
2025-05-01 14:10:00,70.13,70.37,70.12,70.29,52118.0,69.9455,70.1849,69.9355,70.1051,52118.0
2025-05-01 14:20:00,70.26,70.27,69.88,70.2,52273.0,70.0752,70.0851,69.6962,70.0153,52273.0
2025-05-01 14:30:00,70.22,70.32,70.15,70.25,30847.0,70.0353,70.135,69.9655,70.0652,30847.0
2025-05-01 14:40:00,70.28,70.49,70.17,70.38,70385.0,70.0951,70.3046,69.9854,70.1948,70385.0
2025-05-01 14:50:00,70.33,70.37,70.11,70.12,33728.0,70.145,70.1849,69.9256,69.9355,33728.0
2025-05-01 15:00:00,70.15,70.23,69.98,69.98,40138.0,69.9655,70.0452,69.7959,69.7959,40138.0
2025-05-01 15:10:00,69.99,70.17,69.82,70.13,41734.0,69.8059,69.9854,69.6363,69.9455,41734.0
2025-05-01 15:20:00,70.16,70.26,70.08,70.26,37102.0,69.9754,70.0752,69.8956,70.0752,37102.0
2025-05-01 15:30:00,70.27,70.28,70.02,70.05,32759.0,70.0851,70.0951,69.8358,69.8657,32759.0
2025-05-01 15:40:00,70.0,70.33,69.92,70.32,61569.0,69.8158,70.145,69.7361,70.135,61569.0
2025-05-01 15:50:00,70.35,70.4,68.71,68.92,291670.0,70.1649,70.2148,68.5292,68.7387,291670.0
2025-05-02 09:30:00,71.23,71.49,70.87,71.28,478451.0,71.0426,71.3019,70.6836,71.0925,478451.0
2025-05-02 09:40:00,71.3,71.36,70.73,70.83,190445.0,71.1124,71.1723,70.5439,70.6437,190445.0
2025-05-02 09:50:00,70.78,70.93,70.34,70.83,212704.0,70.5938,70.7434,70.155,70.6437,212704.0
2025-05-02 10:00:00,70.82,71.3,70.68,71.25,141230.0,70.6337,71.1124,70.4941,71.0626,141230.0
2025-05-02 10:10:00,71.21,71.62,71.17,71.42,124152.0,71.0227,71.4316,70.9828,71.2321,124152.0
2025-05-02 10:20:00,71.39,71.81,71.16,71.8,207718.0,71.2022,71.6211,70.9728,71.6111,207718.0
2025-05-02 10:30:00,71.8,71.8,71.36,71.62,78715.0,71.6111,71.6111,71.1723,71.4316,78715.0
2025-05-02 10:40:00,71.65,71.67,71.27,71.44,51650.0,71.4615,71.4815,71.0825,71.2521,51650.0
2025-05-02 10:50:00,71.43,71.62,71.24,71.59,47743.0,71.2421,71.4316,71.0526,71.4017,47743.0
2025-05-02 11:00:00,71.59,71.71,71.43,71.46,52332.0,71.4017,71.5213,71.2421,71.272,52332.0
2025-05-02 11:10:00,71.45,71.72,71.42,71.58,43853.0,71.262,71.5313,71.2321,71.3917,43853.0
2025-05-02 11:20:00,71.52,71.57,71.13,71.19,69898.0,71.3318,71.3817,70.9429,71.0027,69898.0
2025-05-02 11:30:00,71.2,71.6,71.13,71.6,47055.0,71.0127,71.4116,70.9429,71.4116,47055.0
2025-05-02 11:40:00,71.62,71.75,71.55,71.72,36379.0,71.4316,71.5612,71.3618,71.5313,36379.0
2025-05-02 11:50:00,71.73,71.84,71.53,71.76,42312.0,71.5413,71.651,71.3418,71.5712,42312.0
2025-05-02 12:00:00,71.77,72.39,71.75,72.12,337078.0,71.5812,72.1996,71.5612,71.9303,337078.0
2025-05-02 12:10:00,72.12,72.41,72.03,72.36,154199.0,71.9303,72.2195,71.8405,72.1696,154199.0
2025-05-02 12:20:00,72.37,72.38,72.11,72.12,53050.0,72.1796,72.1896,71.9203,71.9303,53050.0
2025-05-02 12:30:00,72.15,72.45,72.13,72.41,68872.0,71.9602,72.2594,71.9402,72.2195,68872.0
2025-05-02 12:40:00,72.38,72.42,72.24,72.29,45324.0,72.1896,72.2295,72.05,72.0998,45324.0
2025-05-02 12:50:00,72.3,72.35,72.15,72.25,43553.0,72.1098,72.1597,71.9602,72.0599,43553.0
2025-05-02 13:00:00,72.25,72.33,72.01,72.02,55180.0,72.0599,72.1397,71.8206,71.8305,55180.0
2025-05-02 13:10:00,72.02,72.08,71.85,71.96,51036.0,71.8305,71.8904,71.661,71.7707,51036.0
2025-05-02 13:20:00,71.95,72.15,71.83,71.97,46535.0,71.7607,71.9602,71.641,71.7807,46535.0
2025-05-02 13:30:00,72.01,72.08,71.86,72.06,29944.0,71.8206,71.8904,71.671,71.8704,29944.0
2025-05-02 13:40:00,72.05,72.27,71.95,72.06,40590.0,71.8605,72.0799,71.7607,71.8704,40590.0
2025-05-02 13:50:00,72.08,72.2,71.99,72.16,25123.0,71.8904,72.0101,71.8006,71.9702,25123.0
2025-05-02 14:00:00,72.17,72.34,72.17,72.28,52148.0,71.9801,72.1497,71.9801,72.0898,52148.0
2025-05-02 14:10:00,72.3,72.4,72.28,72.34,44469.0,72.1098,72.2095,72.0898,72.1497,44469.0
2025-05-02 14:20:00,72.3,72.35,72.24,72.33,72375.0,72.1098,72.1597,72.05,72.1397,72375.0
2025-05-02 14:30:00,72.32,72.55,72.3,72.46,99223.0,72.1297,72.3591,72.1098,72.2694,99223.0
2025-05-02 14:40:00,72.44,72.5,71.95,71.98,70099.0,72.2494,72.3093,71.7607,71.7906,70099.0
2025-05-02 14:50:00,71.98,72.24,71.87,72.09,97351.0,71.7906,72.05,71.6809,71.9003,97351.0
2025-05-02 15:00:00,72.07,72.11,71.76,72.05,65091.0,71.8804,71.9203,71.5712,71.8605,65091.0
2025-05-02 15:10:00,72.03,72.23,71.83,72.19,72077.0,71.8405,72.04,71.641,72.0001,72077.0
2025-05-02 15:20:00,72.18,72.39,72.18,72.26,110710.0,71.9901,72.1996,71.9901,72.0699,110710.0
2025-05-02 15:30:00,72.26,72.33,72.08,72.3,80312.0,72.0699,72.1397,71.8904,72.1098,80312.0
2025-05-02 15:40:00,72.28,72.35,71.7,71.79,130793.0,72.0898,72.1597,71.5114,71.6011,130793.0
2025-05-02 15:50:00,71.78,72.27,71.74,71.9,445116.0,71.5912,72.0799,71.5513,71.7108,445116.0
2025-05-05 09:30:00,70.34,70.59,70.16,70.33,271327.0,70.155,70.4043,69.9754,70.145,271327.0
2025-05-05 09:40:00,70.31,70.46,70.07,70.38,181091.0,70.125,70.2746,69.8857,70.1948,181091.0
2025-05-05 09:50:00,70.37,70.62,70.01,70.48,104368.0,70.1849,70.4342,69.8258,70.2946,104368.0
2025-05-05 10:00:00,70.57,70.99,70.3,70.7,200545.0,70.3843,70.8032,70.1151,70.514,200545.0
2025-05-05 10:10:00,70.63,70.93,70.52,70.86,153266.0,70.4442,70.7434,70.3345,70.6736,153266.0
2025-05-05 10:20:00,70.85,70.92,70.6,70.7,101632.0,70.6636,70.7334,70.4143,70.514,101632.0
2025-05-05 10:30:00,70.77,71.05,70.49,70.98,101396.0,70.5838,70.8631,70.3046,70.7933,101396.0
2025-05-05 10:40:00,70.96,71.18,70.91,71.11,65215.0,70.7733,70.9927,70.7235,70.9229,65215.0
2025-05-05 10:50:00,71.09,71.35,71.02,71.28,111167.0,70.903,71.1623,70.8332,71.0925,111167.0
2025-05-05 11:00:00,71.28,71.35,71.1,71.19,99053.0,71.0925,71.1623,70.913,71.0027,99053.0
2025-05-05 11:10:00,71.17,71.26,71.06,71.23,25704.0,70.9828,71.0725,70.8731,71.0426,25704.0
2025-05-05 11:20:00,71.22,71.37,71.09,71.18,70138.0,71.0326,71.1822,70.903,70.9927,70138.0
2025-05-05 11:30:00,71.19,71.29,70.84,70.88,99019.0,71.0027,71.1025,70.6536,70.6935,99019.0
2025-05-05 11:40:00,70.89,71.23,70.85,71.04,54863.0,70.7035,71.0426,70.6636,70.8531,54863.0
2025-05-05 11:50:00,71.03,71.31,71.03,71.28,31881.0,70.8431,71.1224,70.8431,71.0925,31881.0
2025-05-05 12:00:00,71.29,71.56,71.21,71.39,162806.0,71.1025,71.3717,71.0227,71.2022,162806.0
2025-05-05 12:10:00,71.4,71.53,71.35,71.48,68076.0,71.2122,71.3418,71.1623,71.292,68076.0
2025-05-05 12:20:00,71.51,71.62,71.43,71.54,72648.0,71.3219,71.4316,71.2421,71.3518,72648.0
2025-05-05 12:30:00,71.52,71.52,71.36,71.51,47496.0,71.3318,71.3318,71.1723,71.3219,47496.0
2025-05-05 12:40:00,71.51,71.62,71.5,71.59,27365.0,71.3219,71.4316,71.3119,71.4017,27365.0
2025-05-05 12:50:00,71.6,71.63,71.47,71.51,61725.0,71.4116,71.4416,71.282,71.3219,61725.0
2025-05-05 13:00:00,71.5,71.5,71.35,71.45,33799.0,71.3119,71.3119,71.1623,71.262,33799.0
2025-05-05 13:10:00,71.44,71.52,71.22,71.33,53298.0,71.2521,71.3318,71.0326,71.1423,53298.0
2025-05-05 13:20:00,71.33,71.38,71.22,71.34,24387.0,71.1423,71.1922,71.0326,71.1523,24387.0
2025-05-05 13:30:00,71.32,71.56,71.3,71.5,54777.0,71.1324,71.3717,71.1124,71.3119,54777.0
2025-05-05 13:40:00,71.52,71.63,71.43,71.61,27941.0,71.3318,71.4416,71.2421,71.4216,27941.0
2025-05-05 13:50:00,71.57,71.67,71.52,71.52,40221.0,71.3817,71.4815,71.3318,71.3318,40221.0
2025-05-05 14:00:00,71.52,71.73,71.48,71.69,32464.0,71.3318,71.5413,71.292,71.5014,32464.0
2025-05-05 14:10:00,71.68,71.78,71.67,71.68,36934.0,71.4914,71.5912,71.4815,71.4914,36934.0
2025-05-05 14:20:00,71.68,71.79,71.67,71.72,22095.0,71.4914,71.6011,71.4815,71.5313,22095.0
2025-05-05 14:30:00,71.71,71.85,71.71,71.81,82590.0,71.5213,71.661,71.5213,71.6211,82590.0
2025-05-05 14:40:00,71.82,71.9,71.77,71.81,60334.0,71.6311,71.7108,71.5812,71.6211,60334.0
2025-05-05 14:50:00,71.81,71.84,71.54,71.57,52846.0,71.6211,71.651,71.3518,71.3817,52846.0
2025-05-05 15:00:00,71.56,71.59,71.31,71.4,66214.0,71.3717,71.4017,71.1224,71.2122,66214.0
2025-05-05 15:10:00,71.39,71.5,71.31,71.35,45506.0,71.2022,71.3119,71.1224,71.1623,45506.0
2025-05-05 15:20:00,71.34,71.36,71.1,71.2,109154.0,71.1523,71.1723,70.913,71.0127,109154.0
2025-05-05 15:30:00,71.15,71.4,71.13,71.26,48351.0,70.9628,71.2122,70.9429,71.0725,48351.0
2025-05-05 15:40:00,71.25,71.34,70.83,70.94,90660.0,71.0626,71.1523,70.6437,70.7534,90660.0
2025-05-05 15:50:00,70.94,71.1,70.55,70.71,230918.0,70.7534,70.913,70.3644,70.524,230918.0
2025-05-06 09:30:00,68.56,69.23,68.44,69.19,363865.0,68.3796,69.0479,68.2599,69.008,363865.0
2025-05-06 09:40:00,69.2,69.2,68.57,68.59,167615.0,69.018,69.018,68.3896,68.4096,167615.0
2025-05-06 09:50:00,68.59,68.59,68.21,68.41,152838.0,68.4096,68.4096,68.0306,68.23,152838.0
2025-05-06 10:00:00,68.37,68.87,68.27,68.84,108415.0,68.1901,68.6888,68.0904,68.6589,108415.0
2025-05-06 10:10:00,68.84,69.32,68.8,69.31,122493.0,68.6589,69.1376,68.619,69.1277,122493.0
2025-05-06 10:20:00,69.34,69.69,69.34,69.6,107087.0,69.1576,69.5067,69.1576,69.4169,107087.0
2025-05-06 10:30:00,69.65,69.84,69.51,69.65,59143.0,69.4668,69.6563,69.3271,69.4668,59143.0
2025-05-06 10:40:00,69.66,69.88,69.53,69.76,54907.0,69.4767,69.6962,69.3471,69.5765,54907.0
2025-05-06 10:50:00,69.7,69.75,69.49,69.64,53176.0,69.5166,69.5665,69.3072,69.4568,53176.0
2025-05-06 11:00:00,69.67,69.85,69.57,69.58,41274.0,69.4867,69.6662,69.387,69.397,41274.0
2025-05-06 11:10:00,69.58,69.8,69.57,69.78,28677.0,69.397,69.6164,69.387,69.5964,28677.0
2025-05-06 11:20:00,69.81,70.04,69.78,69.95,70486.0,69.6263,69.8557,69.5964,69.766,70486.0
2025-05-06 11:30:00,69.98,70.08,69.78,70.0,46834.0,69.7959,69.8956,69.5964,69.8158,46834.0
2025-05-06 11:40:00,70.02,70.03,69.56,69.73,49638.0,69.8358,69.8458,69.377,69.5466,49638.0
2025-05-06 11:50:00,69.71,69.71,69.43,69.48,58660.0,69.5266,69.5266,69.2473,69.2972,58660.0
2025-05-06 12:00:00,69.48,69.67,69.4,69.45,33752.0,69.2972,69.4867,69.2174,69.2673,33752.0
2025-05-06 12:10:00,69.46,70.62,69.45,70.17,290970.0,69.2773,70.4342,69.2673,69.9854,290970.0
2025-05-06 12:20:00,70.16,70.24,69.47,69.56,162390.0,69.9754,70.0552,69.2872,69.377,162390.0
2025-05-06 12:30:00,69.56,69.9,69.55,69.71,56494.0,69.377,69.7161,69.367,69.5266,56494.0
2025-05-06 12:40:00,69.77,69.78,69.27,69.34,72082.0,69.5865,69.5964,69.0878,69.1576,72082.0
2025-05-06 12:50:00,69.33,69.35,69.04,69.05,52571.0,69.1476,69.1676,68.8584,68.8683,52571.0
2025-05-06 13:00:00,69.07,69.55,69.07,69.48,57960.0,68.8883,69.367,68.8883,69.2972,57960.0
2025-05-06 13:10:00,69.41,69.58,69.3,69.48,23937.0,69.2274,69.397,69.1177,69.2972,23937.0
2025-05-06 13:20:00,69.5,69.52,69.08,69.22,40491.0,69.3172,69.3371,68.8983,69.0379,40491.0
2025-05-06 13:30:00,69.2,69.4,69.01,69.01,33020.0,69.018,69.2174,68.8285,68.8285,33020.0
2025-05-06 13:40:00,69.0,69.01,68.75,68.78,75619.0,68.8185,68.8285,68.5691,68.5991,75619.0
2025-05-06 13:50:00,68.78,68.95,68.72,68.78,33811.0,68.5991,68.7686,68.5392,68.5991,33811.0
2025-05-06 14:00:00,68.79,69.24,68.78,69.05,104113.0,68.609,69.0578,68.5991,68.8683,104113.0
2025-05-06 14:10:00,69.03,69.26,68.84,69.26,41659.0,68.8484,69.0778,68.6589,69.0778,41659.0
2025-05-06 14:20:00,69.26,69.55,69.2,69.53,44438.0,69.0778,69.367,69.018,69.3471,44438.0
2025-05-06 14:30:00,69.56,69.58,69.38,69.5,37682.0,69.377,69.397,69.1975,69.3172,37682.0
2025-05-06 14:40:00,69.55,69.66,69.41,69.52,29318.0,69.367,69.4767,69.2274,69.3371,29318.0
2025-05-06 14:50:00,69.51,69.76,69.34,69.75,87100.0,69.3271,69.5765,69.1576,69.5665,87100.0
2025-05-06 15:00:00,69.75,69.78,69.38,69.45,91762.0,69.5665,69.5964,69.1975,69.2673,91762.0
2025-05-06 15:10:00,69.45,69.65,69.3,69.52,52281.0,69.2673,69.4668,69.1177,69.3371,52281.0
2025-05-06 15:20:00,69.46,69.69,69.41,69.65,32597.0,69.2773,69.5067,69.2274,69.4668,32597.0
2025-05-06 15:30:00,69.68,69.82,69.56,69.61,77047.0,69.4967,69.6363,69.377,69.4269,77047.0
2025-05-06 15:40:00,69.6,69.87,69.6,69.73,86249.0,69.4169,69.6862,69.4169,69.5466,86249.0
2025-05-06 15:50:00,69.72,69.79,68.87,68.9,285539.0,69.5366,69.6064,68.6888,68.7187,285539.0
2025-05-07 09:30:00,69.39,69.63,69.17,69.34,182243.0,69.2075,69.4468,68.988,69.1576,182243.0
2025-05-07 09:40:00,69.41,69.82,69.23,69.38,220967.0,69.2274,69.6363,69.0479,69.1975,220967.0
2025-05-07 09:50:00,69.36,69.92,69.31,69.86,104793.0,69.1775,69.7361,69.1277,69.6762,104793.0
2025-05-07 10:00:00,69.83,69.98,69.72,69.94,119790.0,69.6463,69.7959,69.5366,69.756,119790.0
2025-05-07 10:10:00,69.96,70.01,69.74,69.86,60381.0,69.776,69.8258,69.5565,69.6762,60381.0
2025-05-07 10:20:00,69.89,70.06,69.74,70.01,48415.0,69.7061,69.8757,69.5565,69.8258,48415.0
2025-05-07 10:30:00,70.02,70.05,69.86,69.96,31231.0,69.8358,69.8657,69.6762,69.776,31231.0
2025-05-07 10:40:00,69.89,70.01,69.64,69.7,35303.0,69.7061,69.8258,69.4568,69.5166,35303.0
2025-05-07 10:50:00,69.66,69.73,68.97,69.15,175966.0,69.4767,69.5466,68.7886,68.9681,175966.0
2025-05-07 11:00:00,69.09,69.17,68.83,69.06,99032.0,68.9082,68.988,68.6489,68.8783,99032.0
2025-05-07 11:10:00,69.07,69.16,68.72,68.93,98543.0,68.8883,68.9781,68.5392,68.7487,98543.0
2025-05-07 11:20:00,68.93,69.16,68.84,69.03,47815.0,68.7487,68.9781,68.6589,68.8484,47815.0
2025-05-07 11:30:00,68.99,69.16,68.88,69.11,48115.0,68.8085,68.9781,68.6988,68.9282,48115.0
2025-05-07 11:40:00,69.11,69.37,68.89,68.91,89454.0,68.9282,69.1875,68.7088,68.7287,89454.0
2025-05-07 11:50:00,68.9,69.35,68.83,69.3,49445.0,68.7187,69.1676,68.6489,69.1177,49445.0
2025-05-07 12:00:00,69.3,69.41,69.11,69.33,31539.0,69.1177,69.2274,68.9282,69.1476,31539.0
2025-05-07 12:10:00,69.31,69.45,69.25,69.45,26988.0,69.1277,69.2673,69.0678,69.2673,26988.0
2025-05-07 12:20:00,69.47,69.48,69.02,69.04,77846.0,69.2872,69.2972,68.8384,68.8584,77846.0
2025-05-07 12:30:00,69.04,69.31,69.0,69.29,31648.0,68.8584,69.1277,68.8185,69.1077,31648.0
2025-05-07 12:40:00,69.3,69.61,69.3,69.52,94019.0,69.1177,69.4269,69.1177,69.3371,94019.0
2025-05-07 12:50:00,69.52,69.84,69.48,69.78,55386.0,69.3371,69.6563,69.2972,69.5964,55386.0
2025-05-07 13:00:00,69.81,69.91,69.75,69.83,37225.0,69.6263,69.7261,69.5665,69.6463,37225.0
2025-05-07 13:10:00,69.88,70.02,69.84,69.87,25526.0,69.6962,69.8358,69.6563,69.6862,25526.0
2025-05-07 13:20:00,69.82,69.95,69.66,69.82,87528.0,69.6363,69.766,69.4767,69.6363,87528.0
2025-05-07 13:30:00,69.79,69.87,69.39,69.45,78069.0,69.6064,69.6862,69.2075,69.2673,78069.0
2025-05-07 13:40:00,69.45,69.58,69.39,69.58,76152.0,69.2673,69.397,69.2075,69.397,76152.0
2025-05-07 13:50:00,69.59,69.6,68.9,69.05,180076.0,69.4069,69.4169,68.7187,68.8683,180076.0
2025-05-07 14:00:00,69.0,69.51,67.87,68.08,339989.0,68.8185,69.3271,67.6914,67.9009,339989.0
2025-05-07 14:10:00,68.08,68.41,67.88,68.3,123704.0,67.9009,68.23,67.7014,68.1203,123704.0
2025-05-07 14:20:00,68.26,68.73,68.26,68.6,85742.0,68.0804,68.5492,68.0804,68.4195,85742.0
2025-05-07 14:30:00,68.62,69.41,68.41,69.34,162361.0,68.4395,69.2274,68.23,69.1576,162361.0
2025-05-07 14:40:00,69.3,69.46,68.34,68.62,118183.0,69.1177,69.2773,68.1602,68.4395,118183.0
2025-05-07 14:50:00,68.7,69.79,68.36,69.66,189417.0,68.5193,69.6064,68.1802,69.4767,189417.0
2025-05-07 15:00:00,69.63,69.66,69.27,69.6,89478.0,69.4468,69.4767,69.0878,69.4169,89478.0
2025-05-07 15:10:00,69.57,69.57,69.05,69.45,58376.0,69.387,69.387,68.8683,69.2673,58376.0
2025-05-07 15:20:00,69.48,69.54,68.51,68.55,85665.0,69.2972,69.3571,68.3298,68.3697,85665.0
2025-05-07 15:30:00,68.54,69.06,68.43,68.93,107207.0,68.3597,68.8783,68.25,68.7487,107207.0
2025-05-07 15:40:00,68.92,70.72,68.88,69.55,566399.0,68.7387,70.534,68.6988,69.367,566399.0
2025-05-07 15:50:00,69.52,70.07,68.98,69.79,331046.0,69.3371,69.8857,68.7985,69.6064,331046.0
2025-05-08 09:30:00,71.28,71.4,70.84,70.88,338266.0,71.0925,71.2122,70.6536,70.6935,338266.0
2025-05-08 09:40:00,70.91,71.19,70.64,70.72,90167.0,70.7235,71.0027,70.4542,70.534,90167.0
2025-05-08 09:50:00,70.73,71.04,70.66,70.86,127138.0,70.5439,70.8531,70.4741,70.6736,127138.0
2025-05-08 10:00:00,70.86,71.11,70.51,70.62,122426.0,70.6736,70.9229,70.3245,70.4342,122426.0
2025-05-08 10:10:00,70.55,70.66,70.18,70.64,157686.0,70.3644,70.4741,69.9954,70.4542,157686.0
2025-05-08 10:20:00,70.6,71.03,70.6,70.95,127041.0,70.4143,70.8431,70.4143,70.7633,127041.0
2025-05-08 10:30:00,71.0,71.24,70.68,70.68,131673.0,70.8132,71.0526,70.4941,70.4941,131673.0
2025-05-08 10:40:00,70.7,70.87,70.48,70.57,109780.0,70.514,70.6836,70.2946,70.3843,109780.0
2025-05-08 10:50:00,70.55,70.92,69.95,70.3,174923.0,70.3644,70.7334,69.766,70.1151,174923.0
2025-05-08 11:00:00,70.21,70.73,70.08,70.69,198669.0,70.0253,70.5439,69.8956,70.504,198669.0
2025-05-08 11:10:00,70.72,71.05,70.66,71.01,88529.0,70.534,70.8631,70.4741,70.8232,88529.0
2025-05-08 11:20:00,71.04,71.94,71.04,71.62,373675.0,70.8531,71.7507,70.8531,71.4316,373675.0
2025-05-08 11:30:00,71.65,72.03,71.36,72.02,154100.0,71.4615,71.8405,71.1723,71.8305,154100.0
2025-05-08 11:40:00,72.05,72.9,72.05,72.83,377305.0,71.8605,72.7082,71.8605,72.6384,377305.0
2025-05-08 11:50:00,72.8,72.86,72.34,72.46,216849.0,72.6085,72.6683,72.1497,72.2694,216849.0
2025-05-08 12:00:00,72.45,72.75,72.42,72.75,67815.0,72.2594,72.5586,72.2295,72.5586,67815.0
2025-05-08 12:10:00,72.77,72.94,72.56,72.84,123158.0,72.5786,72.7481,72.3691,72.6484,123158.0
2025-05-08 12:20:00,72.86,72.93,72.58,72.6,183872.0,72.6683,72.7381,72.3891,72.409,183872.0
2025-05-08 12:30:00,72.61,72.85,72.57,72.83,71937.0,72.419,72.6583,72.3791,72.6384,71937.0
2025-05-08 12:40:00,72.82,73.07,72.74,73.05,76372.0,72.6284,72.8778,72.5486,72.8578,76372.0
2025-05-08 12:50:00,73.03,73.17,73.0,73.08,98256.0,72.8379,72.9775,72.808,72.8877,98256.0
2025-05-08 13:00:00,73.1,73.11,72.79,72.79,86949.0,72.9077,72.9177,72.5985,72.5985,86949.0
2025-05-08 13:10:00,72.79,72.86,72.7,72.76,48433.0,72.5985,72.6683,72.5087,72.5686,48433.0
2025-05-08 13:20:00,72.75,72.88,72.62,72.74,40059.0,72.5586,72.6883,72.429,72.5486,40059.0
2025-05-08 13:30:00,72.75,72.83,72.43,72.58,107591.0,72.5586,72.6384,72.2395,72.3891,107591.0
2025-05-08 13:40:00,72.58,72.61,72.38,72.51,50047.0,72.3891,72.419,72.1896,72.3192,50047.0
2025-05-08 13:50:00,72.45,72.62,72.15,72.2,62052.0,72.2594,72.429,71.9602,72.0101,62052.0
2025-05-08 14:00:00,72.15,72.41,72.09,72.38,216996.0,71.9602,72.2195,71.9003,72.1896,216996.0
2025-05-08 14:10:00,72.36,72.55,72.28,72.49,110845.0,72.1696,72.3591,72.0898,72.2993,110845.0
2025-05-08 14:20:00,72.51,72.55,72.28,72.35,34956.0,72.3192,72.3591,72.0898,72.1597,34956.0
2025-05-08 14:30:00,72.39,72.68,72.35,72.59,46162.0,72.1996,72.4888,72.1597,72.399,46162.0
2025-05-08 14:40:00,72.62,72.71,72.59,72.61,44045.0,72.429,72.5187,72.399,72.419,44045.0
2025-05-08 14:50:00,72.57,72.63,72.42,72.45,93976.0,72.3791,72.4389,72.2295,72.2594,93976.0
2025-05-08 15:00:00,72.4,72.44,72.2,72.23,57617.0,72.2095,72.2494,72.0101,72.04,57617.0
2025-05-08 15:10:00,72.25,72.4,72.18,72.38,55973.0,72.0599,72.2095,71.9901,72.1896,55973.0
2025-05-08 15:20:00,72.4,72.81,72.39,72.65,164234.0,72.2095,72.6185,72.1996,72.4589,164234.0
2025-05-08 15:30:00,72.67,72.71,72.25,72.28,93870.0,72.4788,72.5187,72.0599,72.0898,93870.0
2025-05-08 15:40:00,72.25,72.29,71.8,71.9,230909.0,72.0599,72.0998,71.6111,71.7108,230909.0
2025-05-08 15:50:00,71.91,72.0,71.02,71.16,442467.0,71.7208,71.8106,70.8332,70.9728,442467.0
2025-05-09 09:30:00,71.69,72.06,71.69,71.9,248173.0,71.5014,71.8704,71.5014,71.7108,248173.0
2025-05-09 09:40:00,71.89,71.9,71.54,71.67,126321.0,71.7009,71.7108,71.3518,71.4815,126321.0
2025-05-09 09:50:00,71.68,71.9,71.42,71.87,193134.0,71.4914,71.7108,71.2321,71.6809,193134.0
2025-05-09 10:00:00,71.84,72.0,71.72,71.94,62187.0,71.651,71.8106,71.5313,71.7507,62187.0
2025-05-09 10:10:00,71.93,71.97,71.39,71.41,96431.0,71.7408,71.7807,71.2022,71.2221,96431.0
2025-05-09 10:20:00,71.41,71.43,70.68,70.92,248055.0,71.2221,71.2421,70.4941,70.7334,248055.0
2025-05-09 10:30:00,70.9,71.02,70.3,70.49,232391.0,70.7135,70.8332,70.1151,70.3046,232391.0
2025-05-09 10:40:00,70.48,70.88,70.38,70.85,103287.0,70.2946,70.6935,70.1948,70.6636,103287.0
2025-05-09 10:50:00,70.8,71.03,70.59,70.95,91449.0,70.6137,70.8431,70.4043,70.7633,91449.0
2025-05-09 11:00:00,70.95,71.22,70.82,71.2,80103.0,70.7633,71.0326,70.6337,71.0127,80103.0
2025-05-09 11:10:00,71.18,71.19,70.84,71.05,39161.0,70.9927,71.0027,70.6536,70.8631,39161.0
2025-05-09 11:20:00,71.04,71.06,70.75,70.98,57236.0,70.8531,70.8731,70.5639,70.7933,57236.0
2025-05-09 11:30:00,70.95,71.14,70.69,70.95,53919.0,70.7633,70.9528,70.504,70.7633,53919.0
2025-05-09 11:40:00,70.92,71.14,70.83,71.03,46436.0,70.7334,70.9528,70.6437,70.8431,46436.0
2025-05-09 11:50:00,71.09,71.33,71.04,71.3,147589.0,70.903,71.1423,70.8531,71.1124,147589.0
2025-05-09 12:00:00,71.31,71.31,70.74,70.75,100406.0,71.1224,71.1224,70.5539,70.5639,100406.0
2025-05-09 12:10:00,70.78,70.95,70.52,70.81,76430.0,70.5938,70.7633,70.3345,70.6237,76430.0
2025-05-09 12:20:00,70.83,70.92,70.67,70.67,32968.0,70.6437,70.7334,70.4841,70.4841,32968.0
2025-05-09 12:30:00,70.65,70.92,70.57,70.75,30243.0,70.4641,70.7334,70.3843,70.5639,30243.0
2025-05-09 12:40:00,70.7,70.79,70.4,70.5,76258.0,70.514,70.6038,70.2148,70.3145,76258.0
2025-05-09 12:50:00,70.52,70.69,70.44,70.5,45022.0,70.3345,70.504,70.2547,70.3145,45022.0
2025-05-09 13:00:00,70.5,70.65,70.39,70.65,41985.0,70.3145,70.4641,70.2048,70.4641,41985.0
2025-05-09 13:10:00,70.65,70.8,70.51,70.75,50738.0,70.4641,70.6137,70.3245,70.5639,50738.0
2025-05-09 13:20:00,70.74,70.9,70.32,70.75,124648.0,70.5539,70.7135,70.135,70.5639,124648.0
2025-05-09 13:30:00,70.72,70.88,70.55,70.85,39369.0,70.534,70.6935,70.3644,70.6636,39369.0
2025-05-09 13:40:00,70.85,71.15,70.78,71.12,58052.0,70.6636,70.9628,70.5938,70.9329,58052.0
2025-05-09 13:50:00,71.08,71.25,70.95,71.2,38801.0,70.893,71.0626,70.7633,71.0127,38801.0
2025-05-09 14:00:00,71.2,71.21,70.99,70.99,23656.0,71.0127,71.0227,70.8032,70.8032,23656.0
2025-05-09 14:10:00,71.0,71.13,70.78,70.87,23968.0,70.8132,70.9429,70.5938,70.6836,23968.0
2025-05-09 14:20:00,70.9,70.99,70.81,70.84,32192.0,70.7135,70.8032,70.6237,70.6536,32192.0
2025-05-09 14:30:00,70.87,71.03,70.83,70.9,16379.0,70.6836,70.8431,70.6437,70.7135,16379.0
2025-05-09 14:40:00,70.95,71.12,70.9,71.05,20839.0,70.7633,70.9329,70.7135,70.8631,20839.0
2025-05-09 14:50:00,71.08,71.15,70.95,71.07,23156.0,70.893,70.9628,70.7633,70.883,23156.0
2025-05-09 15:00:00,71.08,71.42,71.07,71.34,68808.0,70.893,71.2321,70.883,71.1523,68808.0
2025-05-09 15:10:00,71.41,71.44,71.15,71.29,81578.0,71.2221,71.2521,70.9628,71.1025,81578.0
2025-05-09 15:20:00,71.31,71.32,71.05,71.09,18852.0,71.1224,71.1324,70.8631,70.903,18852.0
2025-05-09 15:30:00,71.1,71.16,70.81,71.02,106277.0,70.913,70.9728,70.6237,70.8332,106277.0
2025-05-09 15:40:00,71.01,71.08,70.79,70.91,88231.0,70.8232,70.893,70.6038,70.7235,88231.0
2025-05-09 15:50:00,70.91,71.12,70.78,70.82,255773.0,70.7235,70.9329,70.5938,70.6337,255773.0
2025-05-12 09:30:00,77.31,77.38,76.34,76.45,743245.0,77.1066,77.1764,76.1392,76.2489,743245.0
2025-05-12 09:40:00,76.45,76.55,76.13,76.41,358637.0,76.2489,76.3486,75.9297,76.209,358637.0
2025-05-12 09:50:00,76.41,76.85,76.24,76.29,266407.0,76.209,76.6478,76.0394,76.0893,266407.0
2025-05-12 10:00:00,76.34,76.6,76.19,76.44,167221.0,76.1392,76.3985,75.9896,76.2389,167221.0
2025-05-12 10:10:00,76.39,76.94,76.36,76.69,122341.0,76.189,76.7376,76.1591,76.4882,122341.0
2025-05-12 10:20:00,76.7,76.76,75.95,76.09,200690.0,76.4982,76.5581,75.7502,75.8898,200690.0
2025-05-12 10:30:00,76.09,76.1,75.63,76.1,213528.0,75.8898,75.8998,75.431,75.8998,213528.0
2025-05-12 10:40:00,76.07,76.63,76.06,76.59,166163.0,75.8699,76.4284,75.8599,76.3885,166163.0
2025-05-12 10:50:00,76.58,76.81,76.35,76.38,229665.0,76.3785,76.6079,76.1491,76.1791,229665.0
2025-05-12 11:00:00,76.4,76.64,76.33,76.35,111710.0,76.199,76.4384,76.1292,76.1491,111710.0
2025-05-12 11:10:00,76.4,76.58,76.34,76.47,76882.0,76.199,76.3785,76.1392,76.2688,76882.0
2025-05-12 11:20:00,76.46,76.46,76.05,76.31,74138.0,76.2589,76.2589,75.8499,76.1092,74138.0
2025-05-12 11:30:00,76.31,76.48,76.19,76.27,52032.0,76.1092,76.2788,75.9896,76.0694,52032.0
2025-05-12 11:40:00,76.27,76.29,76.07,76.26,111149.0,76.0694,76.0893,75.8699,76.0594,111149.0
2025-05-12 11:50:00,76.23,76.25,76.0,76.06,94428.0,76.0295,76.0494,75.8001,75.8599,94428.0
2025-05-12 12:00:00,76.05,76.39,75.99,76.39,92959.0,75.8499,76.189,75.7901,76.189,92959.0
2025-05-12 12:10:00,76.4,76.5,76.3,76.39,46149.0,76.199,76.2987,76.0993,76.189,46149.0
2025-05-12 12:20:00,76.4,76.67,76.33,76.46,47107.0,76.199,76.4683,76.1292,76.2589,47107.0
2025-05-12 12:30:00,76.54,76.72,76.47,76.66,49183.0,76.3386,76.5182,76.2688,76.4583,49183.0
2025-05-12 12:40:00,76.65,77.07,76.63,77.02,119139.0,76.4484,76.8672,76.4284,76.8174,119139.0
2025-05-12 12:50:00,77.01,77.19,76.97,77.14,167309.0,76.8074,76.9869,76.7675,76.9371,167309.0
2025-05-12 13:00:00,77.15,77.65,77.1,77.59,141929.0,76.947,77.4457,76.8972,77.3859,141929.0
2025-05-12 13:10:00,77.6,77.6,77.34,77.36,77794.0,77.3959,77.3959,77.1365,77.1565,77794.0
2025-05-12 13:20:00,77.35,77.36,77.12,77.23,93898.0,77.1465,77.1565,76.9171,77.0268,93898.0
2025-05-12 13:30:00,77.25,77.41,77.2,77.33,73309.0,77.0468,77.2064,76.9969,77.1266,73309.0
2025-05-12 13:40:00,77.34,77.46,77.27,77.36,45854.0,77.1365,77.2562,77.0667,77.1565,45854.0
2025-05-12 13:50:00,77.37,77.5,77.3,77.31,30854.0,77.1665,77.2961,77.0966,77.1066,30854.0
2025-05-12 14:00:00,77.37,77.53,77.37,77.43,39416.0,77.1665,77.326,77.1665,77.2263,39416.0
2025-05-12 14:10:00,77.4,77.53,77.25,77.5,60378.0,77.1964,77.326,77.0468,77.2961,60378.0
2025-05-12 14:20:00,77.53,77.56,77.4,77.48,41813.0,77.326,77.356,77.1964,77.2762,41813.0
2025-05-12 14:30:00,77.5,77.65,77.5,77.6,37853.0,77.2961,77.4457,77.2961,77.3959,37853.0
2025-05-12 14:40:00,77.61,77.7,77.46,77.47,60739.0,77.4058,77.4956,77.2562,77.2662,60739.0
2025-05-12 14:50:00,77.49,77.5,77.29,77.32,47711.0,77.2861,77.2961,77.0867,77.1166,47711.0
2025-05-12 15:00:00,77.31,77.56,77.17,77.52,51421.0,77.1066,77.356,76.967,77.3161,51421.0
2025-05-12 15:10:00,77.49,77.52,77.28,77.49,82519.0,77.2861,77.3161,77.0767,77.2861,82519.0
2025-05-12 15:20:00,77.46,77.48,77.23,77.29,48461.0,77.2562,77.2762,77.0268,77.0867,48461.0
2025-05-12 15:30:00,77.28,77.42,77.18,77.23,60660.0,77.0767,77.2163,76.977,77.0268,60660.0
2025-05-12 15:40:00,77.22,77.27,77.04,77.23,90223.0,77.0169,77.0667,76.8373,77.0268,90223.0
2025-05-12 15:50:00,77.26,77.86,77.23,77.81,433437.0,77.0567,77.6552,77.0268,77.6053,433437.0
2025-05-13 09:30:00,78.05,78.37,77.8,78.3,315576.0,77.8447,78.1638,77.5953,78.094,315576.0
2025-05-13 09:40:00,78.36,78.52,78.21,78.32,184843.0,78.1539,78.3134,78.0042,78.114,184843.0
2025-05-13 09:50:00,78.33,78.84,78.32,78.77,161816.0,78.1239,78.6326,78.114,78.5628,161816.0
2025-05-13 10:00:00,78.8,79.19,78.76,79.17,185712.0,78.5927,78.9817,78.5528,78.9617,185712.0
2025-05-13 10:10:00,79.15,79.83,79.02,79.53,326902.0,78.9418,79.62,78.8121,79.3208,326902.0
2025-05-13 10:20:00,79.56,79.71,79.37,79.38,147621.0,79.3507,79.5003,79.1612,79.1712,147621.0
2025-05-13 10:30:00,79.39,79.57,79.29,79.45,83015.0,79.1811,79.3607,79.0814,79.241,83015.0
2025-05-13 10:40:00,79.46,79.49,79.11,79.23,96846.0,79.251,79.2809,78.9019,79.0216,96846.0
2025-05-13 10:50:00,79.24,79.61,79.24,79.5,103583.0,79.0315,79.4006,79.0315,79.2909,103583.0
2025-05-13 11:00:00,79.49,79.55,79.35,79.51,63535.0,79.2809,79.3407,79.1412,79.3008,63535.0
2025-05-13 11:10:00,79.48,79.67,79.45,79.65,99242.0,79.2709,79.4604,79.241,79.4405,99242.0
2025-05-13 11:20:00,79.64,79.9,79.55,79.75,132635.0,79.4305,79.6898,79.3407,79.5402,132635.0
2025-05-13 11:30:00,79.73,79.92,79.7,79.9,83807.0,79.5202,79.7097,79.4903,79.6898,83807.0
2025-05-13 11:40:00,79.88,80.04,79.74,79.79,107713.0,79.6699,79.8294,79.5302,79.5801,107713.0
2025-05-13 11:50:00,79.77,79.82,79.61,79.7,100145.0,79.5601,79.61,79.4006,79.4903,100145.0
2025-05-13 12:00:00,79.71,79.72,79.46,79.56,69846.0,79.5003,79.5103,79.251,79.3507,69846.0
2025-05-13 12:10:00,79.54,79.72,79.46,79.5,33697.0,79.3307,79.5103,79.251,79.2909,33697.0
2025-05-13 12:20:00,79.47,79.79,79.45,79.73,63813.0,79.2609,79.5801,79.241,79.5202,63813.0
2025-05-13 12:30:00,79.73,79.88,79.61,79.88,80674.0,79.5202,79.6699,79.4006,79.6699,80674.0
2025-05-13 12:40:00,79.87,80.01,79.8,79.95,77317.0,79.6599,79.7995,79.5901,79.7397,77317.0
2025-05-13 12:50:00,79.94,79.95,79.84,79.84,100299.0,79.7297,79.7397,79.63,79.63,100299.0
2025-05-13 13:00:00,79.86,79.91,79.75,79.79,33089.0,79.6499,79.6998,79.5402,79.5801,33089.0
2025-05-13 13:10:00,79.8,79.99,79.72,79.95,42070.0,79.5901,79.7796,79.5103,79.7397,42070.0
2025-05-13 13:20:00,79.95,80.02,79.87,79.99,37684.0,79.7397,79.8095,79.6599,79.7796,37684.0
2025-05-13 13:30:00,79.98,80.28,79.98,80.11,110387.0,79.7696,80.0688,79.7696,79.8992,110387.0
2025-05-13 13:40:00,80.12,80.18,80.02,80.14,46620.0,79.9092,79.9691,79.8095,79.9292,46620.0
2025-05-13 13:50:00,80.18,80.2,79.82,79.82,71261.0,79.9691,79.989,79.61,79.61,71261.0
2025-05-13 14:00:00,79.83,79.96,79.65,79.82,55917.0,79.62,79.7496,79.4405,79.61,55917.0
2025-05-13 14:10:00,79.82,79.97,79.8,79.93,45034.0,79.61,79.7596,79.5901,79.7197,45034.0
2025-05-13 14:20:00,79.91,79.99,79.81,79.82,33239.0,79.6998,79.7796,79.6,79.61,33239.0
2025-05-13 14:30:00,79.83,79.89,79.76,79.81,36176.0,79.62,79.6798,79.5502,79.6,36176.0
2025-05-13 14:40:00,79.82,79.83,79.65,79.76,60640.0,79.61,79.62,79.4405,79.5502,60640.0
2025-05-13 14:50:00,79.74,80.13,79.71,80.1,122296.0,79.5302,79.9192,79.5003,79.8893,122296.0
2025-05-13 15:00:00,80.09,80.11,79.95,79.98,131332.0,79.8793,79.8992,79.7397,79.7696,131332.0
2025-05-13 15:10:00,79.98,80.24,79.96,80.12,74823.0,79.7696,80.0289,79.7496,79.9092,74823.0
2025-05-13 15:20:00,80.1,80.14,79.97,80.04,94711.0,79.8893,79.9292,79.7596,79.8294,94711.0
2025-05-13 15:30:00,80.03,80.29,80.03,80.21,168963.0,79.8195,80.0788,79.8195,79.999,168963.0
2025-05-13 15:40:00,80.23,80.23,79.9,79.93,132334.0,80.0189,80.0189,79.6898,79.7197,132334.0
2025-05-13 15:50:00,79.93,80.08,79.35,79.35,379529.0,79.7197,79.8693,79.1412,79.1412,379529.0
2025-05-14 09:30:00,79.78,80.24,79.76,79.96,289203.0,79.5701,80.0289,79.5502,79.7496,289203.0
2025-05-14 09:40:00,79.98,80.02,79.22,79.45,191113.0,79.7696,79.8095,79.0116,79.241,191113.0
2025-05-14 09:50:00,79.37,79.67,79.24,79.66,212942.0,79.1612,79.4604,79.0315,79.4504,212942.0
2025-05-14 10:00:00,79.7,79.76,79.33,79.5,85627.0,79.4903,79.5502,79.1213,79.2909,85627.0
2025-05-14 10:10:00,79.47,79.64,79.19,79.4,91956.0,79.2609,79.4305,78.9817,79.1911,91956.0
2025-05-14 10:20:00,79.45,79.67,79.35,79.64,83626.0,79.241,79.4604,79.1412,79.4305,83626.0
2025-05-14 10:30:00,79.66,79.8,79.48,79.59,67803.0,79.4504,79.5901,79.2709,79.3806,67803.0
2025-05-14 10:40:00,79.5,79.65,79.38,79.58,81619.0,79.2909,79.4405,79.1712,79.3706,81619.0
2025-05-14 10:50:00,79.57,79.77,79.57,79.67,87604.0,79.3607,79.5601,79.3607,79.4604,87604.0
2025-05-14 11:00:00,79.69,79.69,78.96,79.28,118068.0,79.4804,79.4804,78.7523,79.0714,118068.0
2025-05-14 11:10:00,79.27,79.5,79.24,79.42,87251.0,79.0615,79.2909,79.0315,79.2111,87251.0
2025-05-14 11:20:00,79.44,79.87,79.4,79.79,93077.0,79.231,79.6599,79.1911,79.5801,93077.0
2025-05-14 11:30:00,79.79,79.98,79.72,79.95,68489.0,79.5801,79.7696,79.5103,79.7397,68489.0
2025-05-14 11:40:00,79.93,79.95,79.78,79.8,51521.0,79.7197,79.7397,79.5701,79.5901,51521.0
2025-05-14 11:50:00,79.79,79.92,79.74,79.85,64798.0,79.5801,79.7097,79.5302,79.6399,64798.0
2025-05-14 12:00:00,79.85,80.06,79.81,79.97,92568.0,79.6399,79.8494,79.6,79.7596,92568.0
2025-05-14 12:10:00,80.0,80.01,79.79,79.8,44137.0,79.7895,79.7995,79.5801,79.5901,44137.0
2025-05-14 12:20:00,79.79,79.88,79.72,79.83,19258.0,79.5801,79.6699,79.5103,79.62,19258.0
2025-05-14 12:30:00,79.81,80.08,79.71,79.72,92656.0,79.6,79.8693,79.5003,79.5103,92656.0
2025-05-14 12:40:00,79.72,79.76,79.48,79.58,67895.0,79.5103,79.5502,79.2709,79.3706,67895.0
2025-05-14 12:50:00,79.65,79.73,79.59,79.64,154776.0,79.4405,79.5202,79.3806,79.4305,154776.0
2025-05-14 13:00:00,79.65,79.65,79.46,79.58,64842.0,79.4405,79.4405,79.251,79.3706,64842.0
2025-05-14 13:10:00,79.57,79.57,79.16,79.33,166156.0,79.3607,79.3607,78.9517,79.1213,166156.0
2025-05-14 13:20:00,79.31,79.32,78.86,79.16,158349.0,79.1014,79.1113,78.6525,78.9517,158349.0
2025-05-14 13:30:00,79.15,79.39,79.14,79.38,51536.0,78.9418,79.1811,78.9318,79.1712,51536.0
2025-05-14 13:40:00,79.37,79.49,79.27,79.35,81594.0,79.1612,79.2809,79.0615,79.1412,81594.0
2025-05-14 13:50:00,79.35,79.61,79.35,79.57,64068.0,79.1412,79.4006,79.1412,79.3607,64068.0
2025-05-14 14:00:00,79.58,79.71,79.47,79.57,40060.0,79.3706,79.5003,79.2609,79.3607,40060.0
2025-05-14 14:10:00,79.59,79.67,79.42,79.67,57003.0,79.3806,79.4604,79.2111,79.4604,57003.0
2025-05-14 14:20:00,79.63,79.63,79.27,79.36,32996.0,79.4205,79.4205,79.0615,79.1512,32996.0
2025-05-14 14:30:00,79.38,79.93,79.38,79.64,130018.0,79.1712,79.7197,79.1712,79.4305,130018.0
2025-05-14 14:40:00,79.67,79.79,79.65,79.69,27656.0,79.4604,79.5801,79.4405,79.4804,27656.0
2025-05-14 14:50:00,79.67,79.79,79.6,79.66,31286.0,79.4604,79.5801,79.3906,79.4504,31286.0
2025-05-14 15:00:00,79.66,79.67,79.44,79.55,95852.0,79.4504,79.4604,79.231,79.3407,95852.0
2025-05-14 15:10:00,79.57,79.75,79.56,79.63,43425.0,79.3607,79.5402,79.3507,79.4205,43425.0
2025-05-14 15:20:00,79.64,79.65,79.23,79.46,139054.0,79.4305,79.4405,79.0216,79.251,139054.0
2025-05-14 15:30:00,79.39,79.55,79.29,79.35,63724.0,79.1811,79.3407,79.0814,79.1412,63724.0
2025-05-14 15:40:00,79.35,79.47,79.19,79.43,104541.0,79.1412,79.2609,78.9817,79.221,104541.0
2025-05-14 15:50:00,79.44,79.88,79.44,79.64,484662.0,79.231,79.6699,79.231,79.4305,484662.0
2025-05-15 09:30:00,78.84,79.19,78.82,78.92,218704.0,78.6326,78.9817,78.6126,78.7124,218704.0
2025-05-15 09:40:00,78.9,79.14,78.63,78.74,152681.0,78.6924,78.9318,78.4231,78.5329,152681.0
2025-05-15 09:50:00,78.75,79.09,78.67,79.05,85573.0,78.5428,78.8819,78.463,78.842,85573.0
2025-05-15 10:00:00,79.09,79.46,79.05,79.12,81475.0,78.8819,79.251,78.842,78.9119,81475.0
2025-05-15 10:10:00,79.1,79.24,78.83,79.19,43645.0,78.8919,79.0315,78.6226,78.9817,43645.0
2025-05-15 10:20:00,79.22,79.28,78.94,78.96,32245.0,79.0116,79.0714,78.7323,78.7523,32245.0
2025-05-15 10:30:00,78.99,78.99,78.75,78.9,87072.0,78.7822,78.7822,78.5428,78.6924,87072.0
2025-05-15 10:40:00,78.88,79.14,78.88,78.94,54056.0,78.6725,78.9318,78.6725,78.7323,54056.0
2025-05-15 10:50:00,78.9,79.26,78.88,79.25,45242.0,78.6924,79.0515,78.6725,79.0415,45242.0
2025-05-15 11:00:00,79.26,79.6,79.22,79.47,67442.0,79.0515,79.3906,79.0116,79.2609,67442.0
2025-05-15 11:10:00,79.52,79.92,79.51,79.9,86186.0,79.3108,79.7097,79.3008,79.6898,86186.0
2025-05-15 11:20:00,79.87,80.18,79.81,79.95,137582.0,79.6599,79.9691,79.6,79.7397,137582.0
2025-05-15 11:30:00,79.92,80.04,79.86,80.04,47491.0,79.7097,79.8294,79.6499,79.8294,47491.0
2025-05-15 11:40:00,80.07,80.4,80.06,80.24,76905.0,79.8594,80.1885,79.8494,80.0289,76905.0
2025-05-15 11:50:00,80.21,80.27,80.08,80.25,53081.0,79.999,80.0588,79.8693,80.0389,53081.0
2025-05-15 12:00:00,80.27,80.63,80.18,80.58,108226.0,80.0588,80.4179,79.9691,80.368,108226.0
2025-05-15 12:10:00,80.56,80.56,80.29,80.34,83945.0,80.3481,80.3481,80.0788,80.1286,83945.0
2025-05-15 12:20:00,80.34,80.35,80.14,80.32,87639.0,80.1286,80.1386,79.9292,80.1087,87639.0
2025-05-15 12:30:00,80.27,80.48,80.16,80.46,48844.0,80.0588,80.2683,79.9491,80.2483,48844.0
2025-05-15 12:40:00,80.44,80.64,80.38,80.64,87827.0,80.2284,80.4279,80.1685,80.4279,87827.0
2025-05-15 12:50:00,80.64,80.71,80.53,80.71,80541.0,80.4279,80.4977,80.3181,80.4977,80541.0
2025-05-15 13:00:00,80.69,80.9,80.65,80.73,111122.0,80.4777,80.6872,80.4378,80.5176,111122.0
2025-05-15 13:10:00,80.71,80.9,80.64,80.88,59414.0,80.4977,80.6872,80.4279,80.6672,59414.0
2025-05-15 13:20:00,80.89,81.03,80.82,80.92,69375.0,80.6772,80.8168,80.6074,80.7071,69375.0
2025-05-15 13:30:00,80.89,80.89,80.57,80.68,83823.0,80.6772,80.6772,80.358,80.4677,83823.0
2025-05-15 13:40:00,80.7,80.85,80.65,80.69,46516.0,80.4877,80.6373,80.4378,80.4777,46516.0
2025-05-15 13:50:00,80.67,80.79,80.53,80.58,33740.0,80.4578,80.5775,80.3181,80.368,33740.0
2025-05-15 14:00:00,80.55,80.6,80.37,80.48,39031.0,80.3381,80.388,80.1586,80.2683,39031.0
2025-05-15 14:10:00,80.43,80.5,80.15,80.17,130811.0,80.2184,80.2882,79.9391,79.9591,130811.0
2025-05-15 14:20:00,80.16,80.43,80.09,80.42,78404.0,79.9491,80.2184,79.8793,80.2084,78404.0
2025-05-15 14:30:00,80.41,80.77,80.39,80.65,160641.0,80.1985,80.5575,80.1785,80.4378,160641.0
2025-05-15 14:40:00,80.65,80.75,80.52,80.62,93197.0,80.4378,80.5376,80.3082,80.4079,93197.0
2025-05-15 14:50:00,80.6,80.65,80.48,80.54,32024.0,80.388,80.4378,80.2683,80.3281,32024.0
2025-05-15 15:00:00,80.53,80.75,80.39,80.44,59884.0,80.3181,80.5376,80.1785,80.2284,59884.0
2025-05-15 15:10:00,80.42,80.67,80.35,80.58,44800.0,80.2084,80.4578,80.1386,80.368,44800.0
2025-05-15 15:20:00,80.56,80.56,79.95,80.13,113750.0,80.3481,80.3481,79.7397,79.9192,113750.0
2025-05-15 15:30:00,80.12,80.44,80.12,80.24,144854.0,79.9092,80.2284,79.9092,80.0289,144854.0
2025-05-15 15:40:00,80.26,80.49,80.23,80.35,142402.0,80.0489,80.2782,80.0189,80.1386,142402.0
2025-05-15 15:50:00,80.39,80.8,80.28,80.78,316705.0,80.1785,80.5874,80.0688,80.5675,316705.0
2025-05-16 09:30:00,81.08,81.1,80.68,80.89,215276.0,80.8667,80.8866,80.4677,80.6772,215276.0
2025-05-16 09:40:00,80.88,80.92,80.57,80.9,169385.0,80.6672,80.7071,80.358,80.6872,169385.0
2025-05-16 09:50:00,80.89,81.15,80.82,81.11,122123.0,80.6772,80.9365,80.6074,80.8966,122123.0
2025-05-16 10:00:00,81.1,81.12,80.67,80.95,140422.0,80.8866,80.9066,80.4578,80.737,140422.0
2025-05-16 10:10:00,80.92,81.16,80.72,81.15,71466.0,80.7071,80.9465,80.5076,80.9365,71466.0
2025-05-16 10:20:00,81.12,81.23,80.89,80.94,108125.0,80.9066,81.0163,80.6772,80.7271,108125.0
2025-05-16 10:30:00,80.91,80.91,80.63,80.7,109306.0,80.6971,80.6971,80.4179,80.4877,109306.0
2025-05-16 10:40:00,80.71,80.72,80.28,80.64,100174.0,80.4977,80.5076,80.0688,80.4279,100174.0
2025-05-16 10:50:00,80.7,80.89,80.67,80.74,53490.0,80.4877,80.6772,80.4578,80.5276,53490.0
2025-05-16 11:00:00,80.8,80.92,80.76,80.79,35857.0,80.5874,80.7071,80.5475,80.5775,35857.0
2025-05-16 11:10:00,80.79,81.01,80.79,80.91,40061.0,80.5775,80.7969,80.5775,80.6971,40061.0
2025-05-16 11:20:00,80.92,80.94,80.74,80.93,32829.0,80.7071,80.7271,80.5276,80.7171,32829.0
2025-05-16 11:30:00,80.93,81.15,80.93,81.06,63111.0,80.7171,80.9365,80.7171,80.8467,63111.0
2025-05-16 11:40:00,81.09,81.23,81.03,81.04,55311.0,80.8767,81.0163,80.8168,80.8268,55311.0
2025-05-16 11:50:00,81.08,81.16,80.95,80.99,42669.0,80.8667,80.9465,80.737,80.7769,42669.0
2025-05-16 12:00:00,80.95,81.27,80.95,81.21,67812.0,80.737,81.0562,80.737,80.9964,67812.0
2025-05-16 12:10:00,81.22,81.49,81.17,81.33,81011.0,81.0063,81.2756,80.9565,81.116,81011.0
2025-05-16 12:20:00,81.36,81.48,81.36,81.42,48535.0,81.146,81.2656,81.146,81.2058,48535.0
2025-05-16 12:30:00,81.42,81.55,81.36,81.47,87255.0,81.2058,81.3355,81.146,81.2557,87255.0
2025-05-16 12:40:00,81.47,81.54,81.3,81.3,98573.0,81.2557,81.3255,81.0861,81.0861,98573.0
2025-05-16 12:50:00,81.31,81.6,81.31,81.51,60235.0,81.0961,81.3853,81.0961,81.2956,60235.0
2025-05-16 13:00:00,81.49,81.69,81.43,81.66,62565.0,81.2756,81.4751,81.2158,81.4452,62565.0
2025-05-16 13:10:00,81.65,81.92,81.55,81.85,83408.0,81.4352,81.7045,81.3355,81.6347,83408.0
2025-05-16 13:20:00,81.86,81.87,81.76,81.83,25378.0,81.6446,81.6546,81.5449,81.6147,25378.0
2025-05-16 13:30:00,81.85,81.98,81.83,81.83,59236.0,81.6347,81.7643,81.6147,81.6147,59236.0
2025-05-16 13:40:00,81.85,81.87,81.76,81.8,45277.0,81.6347,81.6546,81.5449,81.5848,45277.0
2025-05-16 13:50:00,81.81,81.83,81.62,81.71,58336.0,81.5948,81.6147,81.4053,81.495,58336.0
2025-05-16 14:00:00,81.71,81.83,81.65,81.7,87722.0,81.495,81.6147,81.4352,81.4851,87722.0
2025-05-16 14:10:00,81.69,81.86,81.67,81.84,52197.0,81.4751,81.6446,81.4551,81.6247,52197.0
2025-05-16 14:20:00,81.83,81.96,81.82,81.9,36069.0,81.6147,81.7444,81.6048,81.6845,36069.0
2025-05-16 14:30:00,81.91,82.02,81.86,82.0,58075.0,81.6945,81.8042,81.6446,81.7843,58075.0
2025-05-16 14:40:00,82.0,82.15,81.95,82.11,48440.0,81.7843,81.9339,81.7344,81.894,48440.0
2025-05-16 14:50:00,82.1,82.2,82.01,82.02,46714.0,81.884,81.9838,81.7943,81.8042,46714.0
2025-05-16 15:00:00,82.02,82.34,82.01,82.23,105735.0,81.8042,82.1234,81.7943,82.0137,105735.0
2025-05-16 15:10:00,82.22,82.28,82.13,82.23,39899.0,82.0037,82.0635,81.9139,82.0137,39899.0
2025-05-16 15:20:00,82.19,82.21,82.08,82.14,77006.0,81.9738,81.9937,81.8641,81.9239,77006.0
2025-05-16 15:30:00,82.14,82.14,81.96,81.99,125687.0,81.9239,81.9239,81.7444,81.7743,125687.0
2025-05-16 15:40:00,81.98,82.25,81.89,82.15,165692.0,81.7643,82.0336,81.6746,81.9339,165692.0
2025-05-16 15:50:00,82.16,82.4,82.11,82.3,300156.0,81.9439,82.1832,81.894,82.0835,300156.0
2025-05-19 09:30:00,79.72,80.49,79.72,80.47,591699.0,79.5103,80.2782,79.5103,80.2583,591699.0
2025-05-19 09:40:00,80.47,81.04,80.42,80.95,220491.0,80.2583,80.8268,80.2084,80.737,220491.0
2025-05-19 09:50:00,80.94,81.08,80.81,81.02,174352.0,80.7271,80.8667,80.5974,80.8069,174352.0
2025-05-19 10:00:00,80.97,81.8,80.94,81.67,203979.0,80.757,81.5848,80.7271,81.4551,203979.0
2025-05-19 10:10:00,81.67,81.88,81.44,81.76,134933.0,81.4551,81.6646,81.2257,81.5449,134933.0
2025-05-19 10:20:00,81.77,81.81,81.15,81.45,83654.0,81.5549,81.5948,80.9365,81.2357,83654.0
2025-05-19 10:30:00,81.42,81.67,81.27,81.58,29927.0,81.2058,81.4551,81.0562,81.3654,29927.0
2025-05-19 10:40:00,81.56,81.72,81.25,81.25,32390.0,81.3454,81.505,81.0362,81.0362,32390.0
2025-05-19 10:50:00,81.27,81.57,81.19,81.32,75401.0,81.0562,81.3554,80.9764,81.1061,75401.0
2025-05-19 11:00:00,81.34,81.61,81.32,81.55,41148.0,81.126,81.3953,81.1061,81.3355,41148.0
2025-05-19 11:10:00,81.55,81.7,81.5,81.65,24551.0,81.3355,81.4851,81.2856,81.4352,24551.0
2025-05-19 11:20:00,81.62,81.64,81.43,81.45,20105.0,81.4053,81.4252,81.2158,81.2357,20105.0
2025-05-19 11:30:00,81.46,81.88,81.46,81.84,77615.0,81.2457,81.6646,81.2457,81.6247,77615.0
2025-05-19 11:40:00,81.84,82.06,81.67,81.7,86150.0,81.6247,81.8441,81.4551,81.4851,86150.0
2025-05-19 11:50:00,81.7,81.83,81.61,81.82,41958.0,81.4851,81.6147,81.3953,81.6048,41958.0
2025-05-19 12:00:00,81.83,81.91,81.73,81.84,116293.0,81.6147,81.6945,81.515,81.6247,116293.0
2025-05-19 12:10:00,81.81,82.02,81.81,81.82,32678.0,81.5948,81.8042,81.5948,81.6048,32678.0
2025-05-19 12:20:00,81.8,82.22,81.8,82.16,55553.0,81.5848,82.0037,81.5848,81.9439,55553.0
2025-05-19 12:30:00,82.17,82.19,82.03,82.13,43802.0,81.9538,81.9738,81.8142,81.9139,43802.0
2025-05-19 12:40:00,82.1,82.15,82.0,82.11,46390.0,81.884,81.9339,81.7843,81.894,46390.0
2025-05-19 12:50:00,82.17,82.48,82.14,82.41,180618.0,81.9538,82.263,81.9239,82.1932,180618.0
2025-05-19 13:00:00,82.41,82.78,82.36,82.78,158432.0,82.1932,82.5622,82.1433,82.5622,158432.0
2025-05-19 13:10:00,82.77,82.81,82.59,82.61,83477.0,82.5523,82.5921,82.3727,82.3927,83477.0
2025-05-19 13:20:00,82.59,82.77,82.58,82.65,41670.0,82.3727,82.5523,82.3628,82.4326,41670.0
2025-05-19 13:30:00,82.63,82.77,82.49,82.64,88697.0,82.4126,82.5523,82.273,82.4226,88697.0
2025-05-19 13:40:00,82.63,82.63,82.39,82.45,32852.0,82.4126,82.4126,82.1733,82.2331,32852.0
2025-05-19 13:50:00,82.45,82.52,82.31,82.32,51478.0,82.2331,82.3029,82.0935,82.1034,51478.0
2025-05-19 14:00:00,82.3,82.39,82.25,82.33,49651.0,82.0835,82.1733,82.0336,82.1134,49651.0
2025-05-19 14:10:00,82.24,82.27,81.9,82.0,84050.0,82.0236,82.0536,81.6845,81.7843,84050.0
2025-05-19 14:20:00,82.0,82.22,81.94,82.07,113970.0,81.7843,82.0037,81.7244,81.8541,113970.0
2025-05-19 14:30:00,82.07,82.38,82.01,82.34,87301.0,81.8541,82.1633,81.7943,82.1234,87301.0
2025-05-19 14:40:00,82.35,82.37,82.12,82.19,47626.0,82.1334,82.1533,81.904,81.9738,47626.0
2025-05-19 14:50:00,82.2,82.36,82.2,82.34,50903.0,81.9838,82.1433,81.9838,82.1234,50903.0
2025-05-19 15:00:00,82.34,82.45,82.18,82.2,52128.0,82.1234,82.2331,81.9638,81.9838,52128.0
2025-05-19 15:10:00,82.22,82.23,81.98,82.01,54800.0,82.0037,82.0137,81.7643,81.7943,54800.0
2025-05-19 15:20:00,81.98,82.14,81.82,81.98,152906.0,81.7643,81.9239,81.6048,81.7643,152906.0
2025-05-19 15:30:00,81.99,82.17,81.97,82.12,56965.0,81.7743,81.9538,81.7544,81.904,56965.0
2025-05-19 15:40:00,82.12,82.33,81.99,82.28,105773.0,81.904,82.1134,81.7743,82.0635,105773.0
2025-05-19 15:50:00,82.29,82.69,82.29,82.54,351571.0,82.0735,82.4725,82.0735,82.3229,351571.0
2025-05-20 09:30:00,81.77,81.97,81.67,81.88,236493.0,81.5549,81.7544,81.4551,81.6646,236493.0
2025-05-20 09:40:00,81.87,81.98,81.35,81.47,156446.0,81.6546,81.7643,81.136,81.2557,156446.0
2025-05-20 09:50:00,81.45,81.96,81.33,81.67,137142.0,81.2357,81.7444,81.116,81.4551,137142.0
2025-05-20 10:00:00,81.66,81.87,81.53,81.53,90914.0,81.4452,81.6546,81.3155,81.3155,90914.0
2025-05-20 10:10:00,81.51,81.8,81.48,81.74,55547.0,81.2956,81.5848,81.2656,81.525,55547.0
2025-05-20 10:20:00,81.7,81.92,81.55,81.69,40736.0,81.4851,81.7045,81.3355,81.4751,40736.0
2025-05-20 10:30:00,81.68,82.03,81.59,82.03,66631.0,81.4651,81.8142,81.3754,81.8142,66631.0
2025-05-20 10:40:00,82.04,82.17,82.0,82.12,137163.0,81.8242,81.9538,81.7843,81.904,137163.0
2025-05-20 10:50:00,82.09,82.09,81.69,81.71,48134.0,81.874,81.874,81.4751,81.495,48134.0
2025-05-20 11:00:00,81.67,81.81,81.53,81.75,43775.0,81.4551,81.5948,81.3155,81.5349,43775.0
2025-05-20 11:10:00,81.74,81.99,81.71,81.89,32774.0,81.525,81.7743,81.495,81.6746,32774.0
2025-05-20 11:20:00,81.98,81.98,81.74,81.9,22029.0,81.7643,81.7643,81.525,81.6845,22029.0
2025-05-20 11:30:00,81.92,81.95,81.73,81.8,60870.0,81.7045,81.7344,81.515,81.5848,60870.0
2025-05-20 11:40:00,81.79,81.79,81.51,81.72,128387.0,81.5748,81.5748,81.2956,81.505,128387.0
2025-05-20 11:50:00,81.74,81.9,81.64,81.81,34028.0,81.525,81.6845,81.4252,81.5948,34028.0
2025-05-20 12:00:00,81.81,81.88,81.56,81.62,33387.0,81.5948,81.6646,81.3454,81.4053,33387.0
2025-05-20 12:10:00,81.6,81.62,81.42,81.53,94086.0,81.3853,81.4053,81.2058,81.3155,94086.0
2025-05-20 12:20:00,81.58,81.68,81.42,81.6,28892.0,81.3654,81.4651,81.2058,81.3853,28892.0
2025-05-20 12:30:00,81.61,81.83,81.61,81.81,35682.0,81.3953,81.6147,81.3953,81.5948,35682.0
2025-05-20 12:40:00,81.82,81.93,81.77,81.86,26074.0,81.6048,81.7145,81.5549,81.6446,26074.0
2025-05-20 12:50:00,81.86,81.96,81.83,81.88,41270.0,81.6446,81.7444,81.6147,81.6646,41270.0
2025-05-20 13:00:00,81.89,82.04,81.84,82.03,92406.0,81.6746,81.8242,81.6247,81.8142,92406.0
2025-05-20 13:10:00,82.04,82.06,81.91,81.92,96639.0,81.8242,81.8441,81.6945,81.7045,96639.0
2025-05-20 13:20:00,81.95,82.0,81.82,81.91,40039.0,81.7344,81.7843,81.6048,81.6945,40039.0
2025-05-20 13:30:00,81.93,81.95,81.66,81.71,36310.0,81.7145,81.7344,81.4452,81.495,36310.0
2025-05-20 13:40:00,81.7,81.82,81.63,81.67,39980.0,81.4851,81.6048,81.4153,81.4551,39980.0
2025-05-20 13:50:00,81.61,81.76,81.5,81.74,107050.0,81.3953,81.5449,81.2856,81.525,107050.0
2025-05-20 14:00:00,81.71,81.79,81.68,81.71,19386.0,81.495,81.5748,81.4651,81.495,19386.0
2025-05-20 14:10:00,81.7,81.78,81.47,81.54,36035.0,81.4851,81.5649,81.2557,81.3255,36035.0
2025-05-20 14:20:00,81.53,81.53,80.74,80.83,230294.0,81.3155,81.3155,80.5276,80.6174,230294.0
2025-05-20 14:30:00,80.79,81.14,80.72,81.08,102042.0,80.5775,80.9265,80.5076,80.8667,102042.0
2025-05-20 14:40:00,81.08,81.09,80.76,80.86,40474.0,80.8667,80.8767,80.5475,80.6473,40474.0
2025-05-20 14:50:00,80.93,80.97,80.78,80.86,33952.0,80.7171,80.757,80.5675,80.6473,33952.0
2025-05-20 15:00:00,80.84,80.84,80.31,80.73,145691.0,80.6273,80.6273,80.0987,80.5176,145691.0
2025-05-20 15:10:00,80.74,81.01,80.66,80.96,99135.0,80.5276,80.7969,80.4478,80.747,99135.0
2025-05-20 15:20:00,80.95,81.16,80.95,81.01,101104.0,80.737,80.9465,80.737,80.7969,101104.0
2025-05-20 15:30:00,81.05,81.42,81.04,81.36,108937.0,80.8368,81.2058,80.8268,81.146,108937.0
2025-05-20 15:40:00,81.36,81.42,81.1,81.18,109461.0,81.146,81.2058,80.8866,80.9664,109461.0
2025-05-20 15:50:00,81.13,81.71,81.08,81.65,307419.0,80.9166,81.495,80.8667,81.4352,307419.0
2025-05-21 09:30:00,79.82,80.33,79.81,80.25,284011.0,79.61,80.1187,79.6,80.0389,284011.0
2025-05-21 09:40:00,80.29,80.51,80.12,80.51,107601.0,80.0788,80.2982,79.9092,80.2982,107601.0
2025-05-21 09:50:00,80.52,80.67,80.37,80.4,158414.0,80.3082,80.4578,80.1586,80.1885,158414.0
2025-05-21 10:00:00,80.41,81.03,80.38,80.69,198625.0,80.1985,80.8168,80.1685,80.4777,198625.0
2025-05-21 10:10:00,80.62,80.62,80.39,80.52,65954.0,80.4079,80.4079,80.1785,80.3082,65954.0
2025-05-21 10:20:00,80.5,80.69,80.3,80.32,90286.0,80.2882,80.4777,80.0887,80.1087,90286.0
2025-05-21 10:30:00,80.33,80.46,80.13,80.38,102101.0,80.1187,80.2483,79.9192,80.1685,102101.0
2025-05-21 10:40:00,80.42,80.5,79.99,80.25,111430.0,80.2084,80.2882,79.7796,80.0389,111430.0
2025-05-21 10:50:00,80.28,80.75,80.25,80.73,75415.0,80.0688,80.5376,80.0389,80.5176,75415.0
2025-05-21 11:00:00,80.73,81.22,80.61,81.16,138262.0,80.5176,81.0063,80.3979,80.9465,138262.0
2025-05-21 11:10:00,81.18,81.34,81.04,81.16,118795.0,80.9664,81.126,80.8268,80.9465,118795.0
2025-05-21 11:20:00,81.2,81.38,81.09,81.2,77866.0,80.9864,81.1659,80.8767,80.9864,77866.0
2025-05-21 11:30:00,81.2,81.23,80.98,81.15,66030.0,80.9864,81.0163,80.767,80.9365,66030.0
2025-05-21 11:40:00,81.16,81.26,81.06,81.14,40066.0,80.9465,81.0462,80.8467,80.9265,40066.0
2025-05-21 11:50:00,81.1,81.36,81.1,81.19,50532.0,80.8866,81.146,80.8866,80.9764,50532.0
2025-05-21 12:00:00,81.2,81.4,81.12,81.35,55222.0,80.9864,81.1859,80.9066,81.136,55222.0
2025-05-21 12:10:00,81.35,81.35,81.19,81.2,33005.0,81.136,81.136,80.9764,80.9864,33005.0
2025-05-21 12:20:00,81.19,81.22,81.07,81.21,33524.0,80.9764,81.0063,80.8567,80.9964,33524.0
2025-05-21 12:30:00,81.18,81.39,81.18,81.25,117650.0,80.9664,81.1759,80.9664,81.0362,117650.0
2025-05-21 12:40:00,81.26,81.52,81.23,81.49,41206.0,81.0462,81.3055,81.0163,81.2756,41206.0
2025-05-21 12:50:00,81.5,81.52,81.1,81.13,47691.0,81.2856,81.3055,80.8866,80.9166,47691.0
2025-05-21 13:00:00,81.14,81.17,80.68,80.72,74714.0,80.9265,80.9565,80.4677,80.5076,74714.0
2025-05-21 13:10:00,80.69,80.71,79.44,79.77,248121.0,80.4777,80.4977,79.231,79.5601,248121.0
2025-05-21 13:20:00,79.7,79.7,78.21,78.26,282482.0,79.4903,79.4903,78.0042,78.0541,282482.0
2025-05-21 13:30:00,78.2,79.53,77.89,79.53,238597.0,77.9943,79.3208,77.6851,79.3208,238597.0
2025-05-21 13:40:00,79.4,79.48,78.81,79.11,130202.0,79.1911,79.2709,78.6027,78.9019,130202.0
2025-05-21 13:50:00,79.02,79.22,78.64,78.86,147023.0,78.8121,79.0116,78.4331,78.6525,147023.0
2025-05-21 14:00:00,78.9,78.91,78.36,78.89,97451.0,78.6924,78.7024,78.1539,78.6825,97451.0
2025-05-21 14:10:00,78.94,78.94,78.31,78.44,65678.0,78.7323,78.7323,78.104,78.2336,65678.0
2025-05-21 14:20:00,78.42,78.64,78.06,78.5,145703.0,78.2137,78.4331,77.8546,78.2935,145703.0
2025-05-21 14:30:00,78.5,78.91,78.45,78.58,157159.0,78.2935,78.7024,78.2436,78.3733,157159.0
2025-05-21 14:40:00,78.64,78.8,78.21,78.29,59306.0,78.4331,78.5927,78.0042,78.084,59306.0
2025-05-21 14:50:00,78.26,78.38,77.9,77.98,115557.0,78.0541,78.1738,77.6951,77.7749,115557.0
2025-05-21 15:00:00,78.02,78.21,77.45,77.46,194493.0,77.8147,78.0042,77.2462,77.2562,194493.0
2025-05-21 15:10:00,77.44,77.82,77.29,77.57,136525.0,77.2363,77.6153,77.0867,77.3659,136525.0
2025-05-21 15:20:00,77.52,77.64,77.08,77.27,107939.0,77.3161,77.4357,76.8772,77.0667,107939.0
2025-05-21 15:30:00,77.26,78.08,77.26,78.08,140341.0,77.0567,77.8746,77.0567,77.8746,140341.0
2025-05-21 15:40:00,78.04,78.24,77.85,77.94,84075.0,77.8347,78.0342,77.6452,77.735,84075.0
2025-05-21 15:50:00,77.97,78.2,77.53,77.55,431159.0,77.7649,77.9943,77.326,77.346,431159.0
2025-05-22 09:30:00,77.42,77.74,76.92,77.27,312035.0,77.2163,77.5355,76.7176,77.0667,312035.0
2025-05-22 09:40:00,77.24,77.63,77.18,77.34,182848.0,77.0368,77.4258,76.977,77.1365,182848.0
2025-05-22 09:50:00,77.32,78.07,77.19,78.01,253832.0,77.1166,77.8646,76.9869,77.8048,253832.0
2025-05-22 10:00:00,78.05,78.4,77.98,78.31,173048.0,77.8447,78.1937,77.7749,78.104,173048.0
2025-05-22 10:10:00,78.3,78.31,77.8,77.93,172930.0,78.094,78.104,77.5953,77.725,172930.0
2025-05-22 10:20:00,77.86,77.89,77.34,77.46,99532.0,77.6552,77.6851,77.1365,77.2562,99532.0
2025-05-22 10:30:00,77.51,77.7,77.18,77.31,129025.0,77.3061,77.4956,76.977,77.1066,129025.0
2025-05-22 10:40:00,77.27,77.63,77.23,77.38,52436.0,77.0667,77.4258,77.0268,77.1764,52436.0
2025-05-22 10:50:00,77.36,77.57,76.95,77.5,123628.0,77.1565,77.3659,76.7476,77.2961,123628.0
2025-05-22 11:00:00,77.53,77.82,77.49,77.72,70509.0,77.326,77.6153,77.2861,77.5155,70509.0
2025-05-22 11:10:00,77.72,77.79,77.28,77.51,47678.0,77.5155,77.5854,77.0767,77.3061,47678.0
2025-05-22 11:20:00,77.56,77.87,77.36,77.36,78939.0,77.356,77.6651,77.1565,77.1565,78939.0
2025-05-22 11:30:00,77.37,77.97,77.35,77.83,90752.0,77.1665,77.7649,77.1465,77.6252,90752.0
2025-05-22 11:40:00,77.8,78.08,77.78,77.79,51741.0,77.5953,77.8746,77.5754,77.5854,51741.0
2025-05-22 11:50:00,77.88,78.02,77.81,78.01,15488.0,77.6751,77.8147,77.6053,77.8048,15488.0
2025-05-22 12:00:00,78.07,78.18,77.85,78.12,72149.0,77.8646,77.9743,77.6452,77.9145,72149.0
2025-05-22 12:10:00,78.12,78.58,78.12,78.24,146891.0,77.9145,78.3733,77.9145,78.0342,146891.0
2025-05-22 12:20:00,78.23,78.27,78.05,78.07,70242.0,78.0242,78.0641,77.8447,77.8646,70242.0
2025-05-22 12:30:00,78.08,78.13,77.86,78.01,36419.0,77.8746,77.9245,77.6552,77.8048,36419.0
2025-05-22 12:40:00,77.99,78.1,77.71,77.71,58490.0,77.7848,77.8945,77.5056,77.5056,58490.0
2025-05-22 12:50:00,77.75,77.88,77.58,77.6,14984.0,77.5455,77.6751,77.3759,77.3959,14984.0
2025-05-22 13:00:00,77.6,77.67,77.41,77.46,37114.0,77.3959,77.4657,77.2064,77.2562,37114.0
2025-05-22 13:10:00,77.44,77.94,77.41,77.81,52290.0,77.2363,77.735,77.2064,77.6053,52290.0
2025-05-22 13:20:00,77.84,78.28,77.83,78.16,65746.0,77.6352,78.0741,77.6252,77.9544,65746.0
2025-05-22 13:30:00,78.22,78.38,78.09,78.24,31736.0,78.0142,78.1738,77.8846,78.0342,31736.0
2025-05-22 13:40:00,78.24,78.48,78.23,78.41,63656.0,78.0342,78.2735,78.0242,78.2037,63656.0
2025-05-22 13:50:00,78.37,78.66,78.29,78.48,66024.0,78.1638,78.4531,78.084,78.2735,66024.0
2025-05-22 14:00:00,78.48,78.63,78.39,78.5,57358.0,78.2735,78.4231,78.1838,78.2935,57358.0
2025-05-22 14:10:00,78.42,78.7,78.36,78.66,53637.0,78.2137,78.493,78.1539,78.4531,53637.0
2025-05-22 14:20:00,78.65,78.75,78.47,78.56,71733.0,78.4431,78.5428,78.2636,78.3533,71733.0
2025-05-22 14:30:00,78.54,78.64,78.4,78.41,28526.0,78.3334,78.4331,78.1937,78.2037,28526.0
2025-05-22 14:40:00,78.37,78.55,78.3,78.39,41425.0,78.1638,78.3434,78.094,78.1838,41425.0
2025-05-22 14:50:00,78.42,78.77,78.41,78.65,40937.0,78.2137,78.5628,78.2037,78.4431,40937.0
2025-05-22 15:00:00,78.7,78.9,78.65,78.68,66159.0,78.493,78.6924,78.4431,78.473,66159.0
2025-05-22 15:10:00,78.69,78.82,78.66,78.67,33858.0,78.483,78.6126,78.4531,78.463,33858.0
2025-05-22 15:20:00,78.69,78.98,78.61,78.93,62424.0,78.483,78.7722,78.4032,78.7224,62424.0
2025-05-22 15:30:00,78.94,78.96,78.53,78.6,99397.0,78.7323,78.7523,78.3234,78.3932,99397.0
2025-05-22 15:40:00,78.57,78.6,78.1,78.38,77297.0,78.3633,78.3932,77.8945,78.1738,77297.0
2025-05-22 15:50:00,78.38,78.6,77.37,77.56,352378.0,78.1738,78.3932,77.1665,77.356,352378.0
2025-05-23 09:30:00,74.65,75.52,74.48,75.13,703911.0,74.4536,75.3213,74.2841,74.9324,703911.0
2025-05-23 09:40:00,75.12,75.27,74.69,74.85,291468.0,74.9224,75.072,74.4935,74.6531,291468.0
2025-05-23 09:50:00,74.85,75.22,74.74,74.97,303329.0,74.6531,75.0221,74.5434,74.7728,303329.0
2025-05-23 10:00:00,75.0,75.54,74.95,75.32,172228.0,74.8027,75.3413,74.7528,75.1219,172228.0
2025-05-23 10:10:00,75.26,75.78,75.16,75.2,105192.0,75.062,75.5806,74.9623,75.0022,105192.0
2025-05-23 10:20:00,75.2,75.69,75.03,75.36,105235.0,75.0022,75.4909,74.8326,75.1617,105235.0
2025-05-23 10:30:00,75.36,75.72,75.29,75.59,66867.0,75.1617,75.5208,75.0919,75.3911,66867.0
2025-05-23 10:40:00,75.56,75.81,75.43,75.66,44605.0,75.3612,75.6106,75.2316,75.461,44605.0
2025-05-23 10:50:00,75.61,75.63,75.07,75.09,186328.0,75.4111,75.431,74.8725,74.8925,186328.0
2025-05-23 11:00:00,75.14,75.47,74.99,75.25,118436.0,74.9423,75.2715,74.7927,75.052,118436.0
2025-05-23 11:10:00,75.29,75.45,75.0,75.34,95380.0,75.0919,75.2515,74.8027,75.1418,95380.0
2025-05-23 11:20:00,75.34,75.65,75.3,75.65,69368.0,75.1418,75.451,75.1019,75.451,69368.0
2025-05-23 11:30:00,75.63,76.12,75.6,75.84,89326.0,75.431,75.9197,75.4011,75.6405,89326.0
2025-05-23 11:40:00,75.85,75.97,75.74,75.88,46136.0,75.6505,75.7701,75.5407,75.6804,46136.0
2025-05-23 11:50:00,75.9,75.9,75.45,75.49,139923.0,75.7003,75.7003,75.2515,75.2914,139923.0
2025-05-23 12:00:00,75.46,75.79,75.28,75.49,176030.0,75.2615,75.5906,75.082,75.2914,176030.0
2025-05-23 12:10:00,75.47,75.59,75.37,75.45,53660.0,75.2715,75.3911,75.1717,75.2515,53660.0
2025-05-23 12:20:00,75.58,75.9,75.57,75.7,37356.0,75.3812,75.7003,75.3712,75.5009,37356.0
2025-05-23 12:30:00,75.72,75.9,75.46,75.88,51125.0,75.5208,75.7003,75.2615,75.6804,51125.0
2025-05-23 12:40:00,75.91,76.0,75.76,76.0,27793.0,75.7103,75.8001,75.5607,75.8001,27793.0
2025-05-23 12:50:00,76.03,76.08,75.76,75.86,51556.0,75.83,75.8799,75.5607,75.6604,51556.0
2025-05-23 13:00:00,75.81,76.2,75.76,76.17,25399.0,75.6106,75.9995,75.5607,75.9696,25399.0
2025-05-23 13:10:00,76.19,76.61,76.1,76.56,109795.0,75.9896,76.4085,75.8998,76.3586,109795.0
2025-05-23 13:20:00,76.57,76.72,76.49,76.72,83819.0,76.3686,76.5182,76.2888,76.5182,83819.0
2025-05-23 13:30:00,76.64,76.64,76.42,76.52,54222.0,76.4384,76.4384,76.219,76.3187,54222.0
2025-05-23 13:40:00,76.49,76.55,76.28,76.52,42882.0,76.2888,76.3486,76.0793,76.3187,42882.0
2025-05-23 13:50:00,76.54,76.81,76.44,76.61,53026.0,76.3386,76.6079,76.2389,76.4085,53026.0
2025-05-23 14:00:00,76.6,76.95,76.54,76.88,55475.0,76.3985,76.7476,76.3386,76.6777,55475.0
2025-05-23 14:10:00,76.85,76.95,76.54,76.61,102521.0,76.6478,76.7476,76.3386,76.4085,102521.0
2025-05-23 14:20:00,76.6,76.72,76.25,76.51,111546.0,76.3985,76.5182,76.0494,76.3087,111546.0
2025-05-23 14:30:00,76.58,76.85,76.57,76.63,73788.0,76.3785,76.6478,76.3686,76.4284,73788.0
2025-05-23 14:40:00,76.6,76.7,76.41,76.54,44129.0,76.3985,76.4982,76.209,76.3386,44129.0
2025-05-23 14:50:00,76.63,76.74,76.48,76.54,30213.0,76.4284,76.5381,76.2788,76.3386,30213.0
2025-05-23 15:00:00,76.5,76.63,76.31,76.61,59012.0,76.2987,76.4284,76.1092,76.4085,59012.0
2025-05-23 15:10:00,76.61,76.81,76.38,76.41,52035.0,76.4085,76.6079,76.1791,76.209,52035.0
2025-05-23 15:20:00,76.4,76.41,76.0,76.19,89297.0,76.199,76.209,75.8001,75.9896,89297.0
2025-05-23 15:30:00,76.18,76.56,76.14,76.56,81648.0,75.9796,76.3586,75.9397,76.3586,81648.0
2025-05-23 15:40:00,76.54,76.65,76.18,76.23,180846.0,76.3386,76.4484,75.9796,76.0295,180846.0
2025-05-23 15:50:00,76.23,76.36,75.65,75.9,292087.0,76.0295,76.1591,75.451,75.7003,292087.0
2025-05-27 09:30:00,78.61,78.73,77.95,78.31,566972.0,78.4032,78.5229,77.7449,78.104,566972.0
2025-05-27 09:40:00,78.29,78.63,78.27,78.54,212308.0,78.084,78.4231,78.0641,78.3334,212308.0
2025-05-27 09:50:00,78.54,78.72,78.38,78.67,100540.0,78.3334,78.5129,78.1738,78.463,100540.0
2025-05-27 10:00:00,78.65,79.03,78.64,79.0,126424.0,78.4431,78.8221,78.4331,78.7922,126424.0
2025-05-27 10:10:00,79.02,79.25,78.93,79.25,127150.0,78.8121,79.0415,78.7224,79.0415,127150.0
2025-05-27 10:20:00,79.25,79.47,79.22,79.28,109880.0,79.0415,79.2609,79.0116,79.0714,109880.0
2025-05-27 10:30:00,79.32,79.44,79.24,79.4,64953.0,79.1113,79.231,79.0315,79.1911,64953.0
2025-05-27 10:40:00,79.4,79.6,79.34,79.49,99008.0,79.1911,79.3906,79.1313,79.2809,99008.0
2025-05-27 10:50:00,79.49,79.58,79.33,79.38,90855.0,79.2809,79.3706,79.1213,79.1712,90855.0
2025-05-27 11:00:00,79.37,79.5,79.35,79.4,64752.0,79.1612,79.2909,79.1412,79.1911,64752.0
2025-05-27 11:10:00,79.39,79.57,79.38,79.56,35811.0,79.1811,79.3607,79.1712,79.3507,35811.0
2025-05-27 11:20:00,79.56,79.77,79.4,79.69,61170.0,79.3507,79.5601,79.1911,79.4804,61170.0
2025-05-27 11:30:00,79.68,79.72,79.6,79.66,34869.0,79.4704,79.5103,79.3906,79.4504,34869.0
2025-05-27 11:40:00,79.62,79.75,79.55,79.7,30966.0,79.4105,79.5402,79.3407,79.4903,30966.0
2025-05-27 11:50:00,79.68,79.81,79.65,79.72,24182.0,79.4704,79.6,79.4405,79.5103,24182.0
2025-05-27 12:00:00,79.75,79.99,79.74,79.94,164977.0,79.5402,79.7796,79.5302,79.7297,164977.0
2025-05-27 12:10:00,79.92,79.98,79.86,79.87,79505.0,79.7097,79.7696,79.6499,79.6599,79505.0
2025-05-27 12:20:00,79.89,80.0,79.88,79.91,63576.0,79.6798,79.7895,79.6699,79.6998,63576.0
2025-05-27 12:30:00,79.9,80.34,79.9,80.31,159715.0,79.6898,80.1286,79.6898,80.0987,159715.0
2025-05-27 12:40:00,80.32,80.41,80.1,80.14,135639.0,80.1087,80.1985,79.8893,79.9292,135639.0
2025-05-27 12:50:00,80.15,80.24,80.09,80.13,75030.0,79.9391,80.0289,79.8793,79.9192,75030.0
2025-05-27 13:00:00,80.15,80.27,80.11,80.19,28961.0,79.9391,80.0588,79.8992,79.979,28961.0
2025-05-27 13:10:00,80.16,80.27,80.11,80.27,23834.0,79.9491,80.0588,79.8992,80.0588,23834.0
2025-05-27 13:20:00,80.27,80.33,80.18,80.22,58454.0,80.0588,80.1187,79.9691,80.009,58454.0
2025-05-27 13:30:00,80.2,80.25,80.15,80.2,53297.0,79.989,80.0389,79.9391,79.989,53297.0
2025-05-27 13:40:00,80.2,80.39,80.18,80.37,50613.0,79.989,80.1785,79.9691,80.1586,50613.0
2025-05-27 13:50:00,80.39,80.58,80.35,80.55,98924.0,80.1785,80.368,80.1386,80.3381,98924.0
2025-05-27 14:00:00,80.54,80.67,80.45,80.5,44079.0,80.3281,80.4578,80.2384,80.2882,44079.0
2025-05-27 14:10:00,80.5,80.64,80.47,80.49,71845.0,80.2882,80.4279,80.2583,80.2782,71845.0
2025-05-27 14:20:00,80.47,80.53,80.37,80.43,32902.0,80.2583,80.3181,80.1586,80.2184,32902.0
2025-05-27 14:30:00,80.47,80.53,80.44,80.49,16174.0,80.2583,80.3181,80.2284,80.2782,16174.0
2025-05-27 14:40:00,80.44,80.47,80.35,80.42,21628.0,80.2284,80.2583,80.1386,80.2084,21628.0
2025-05-27 14:50:00,80.41,80.43,80.31,80.32,82507.0,80.1985,80.2184,80.0987,80.1087,82507.0
2025-05-27 15:00:00,80.29,80.46,80.23,80.4,55785.0,80.0788,80.2483,80.0189,80.1885,55785.0
2025-05-27 15:10:00,80.35,80.4,80.26,80.35,33300.0,80.1386,80.1885,80.0489,80.1386,33300.0
2025-05-27 15:20:00,80.35,80.4,80.28,80.29,86376.0,80.1386,80.1885,80.0688,80.0788,86376.0
2025-05-27 15:30:00,80.27,80.31,80.12,80.29,60427.0,80.0588,80.0987,79.9092,80.0788,60427.0
2025-05-27 15:40:00,80.28,80.38,80.13,80.14,43969.0,80.0688,80.1685,79.9192,79.9292,43969.0
2025-05-27 15:50:00,80.17,80.57,80.11,80.57,348556.0,79.9591,80.358,79.8992,80.358,348556.0
2025-05-28 09:30:00,80.77,81.21,80.66,81.2,342734.0,80.5575,80.9964,80.4478,80.9864,342734.0
2025-05-28 09:40:00,81.2,81.26,80.63,80.64,150126.0,80.9864,81.0462,80.4179,80.4279,150126.0
2025-05-28 09:50:00,80.65,80.71,80.35,80.44,196774.0,80.4378,80.4977,80.1386,80.2284,196774.0
2025-05-28 10:00:00,80.43,80.57,80.32,80.38,68254.0,80.2184,80.358,80.1087,80.1685,68254.0
2025-05-28 10:10:00,80.35,80.44,80.16,80.28,156243.0,80.1386,80.2284,79.9491,80.0688,156243.0
2025-05-28 10:20:00,80.27,80.38,80.1,80.24,117608.0,80.0588,80.1685,79.8893,80.0289,117608.0
2025-05-28 10:30:00,80.21,80.23,79.92,80.01,91962.0,79.999,80.0189,79.7097,79.7995,91962.0
2025-05-28 10:40:00,80.0,80.22,79.98,80.04,42757.0,79.7895,80.009,79.7696,79.8294,42757.0
2025-05-28 10:50:00,80.07,80.07,79.8,79.86,53208.0,79.8594,79.8594,79.5901,79.6499,53208.0
2025-05-28 11:00:00,79.85,80.17,79.83,79.98,47478.0,79.6399,79.9591,79.62,79.7696,47478.0
2025-05-28 11:10:00,79.98,80.0,79.77,80.0,46503.0,79.7696,79.7895,79.5601,79.7895,46503.0
2025-05-28 11:20:00,80.01,80.09,79.84,79.88,30151.0,79.7995,79.8793,79.63,79.6699,30151.0
2025-05-28 11:30:00,79.87,79.96,79.71,79.88,126596.0,79.6599,79.7496,79.5003,79.6699,126596.0
2025-05-28 11:40:00,79.87,79.93,79.76,79.84,29700.0,79.6599,79.7197,79.5502,79.63,29700.0
2025-05-28 11:50:00,79.84,79.99,79.7,79.74,68116.0,79.63,79.7796,79.4903,79.5302,68116.0
2025-05-28 12:00:00,79.74,80.1,79.73,80.05,54054.0,79.5302,79.8893,79.5202,79.8394,54054.0
2025-05-28 12:10:00,80.04,80.12,79.95,80.06,48657.0,79.8294,79.9092,79.7397,79.8494,48657.0
2025-05-28 12:20:00,80.07,80.11,79.93,80.07,28766.0,79.8594,79.8992,79.7197,79.8594,28766.0
2025-05-28 12:30:00,80.06,80.23,80.02,80.15,92221.0,79.8494,80.0189,79.8095,79.9391,92221.0
2025-05-28 12:40:00,80.16,80.22,80.11,80.18,37317.0,79.9491,80.009,79.8992,79.9691,37317.0
2025-05-28 12:50:00,80.15,80.2,79.98,80.1,41608.0,79.9391,79.989,79.7696,79.8893,41608.0
2025-05-28 13:00:00,80.1,80.29,80.04,80.22,50199.0,79.8893,80.0788,79.8294,80.009,50199.0
2025-05-28 13:10:00,80.23,80.37,80.21,80.35,30655.0,80.0189,80.1586,79.999,80.1386,30655.0
2025-05-28 13:20:00,80.34,80.35,80.13,80.23,50860.0,80.1286,80.1386,79.9192,80.0189,50860.0
2025-05-28 13:30:00,80.24,80.24,79.99,80.05,46424.0,80.0289,80.0289,79.7796,79.8394,46424.0
2025-05-28 13:40:00,80.02,80.06,79.89,80.02,32677.0,79.8095,79.8494,79.6798,79.8095,32677.0
2025-05-28 13:50:00,80.01,80.13,79.96,80.02,24551.0,79.7995,79.9192,79.7496,79.8095,24551.0
2025-05-28 14:00:00,80.01,80.25,80.01,80.13,43999.0,79.7995,80.0389,79.7995,79.9192,43999.0
2025-05-28 14:10:00,80.18,80.29,80.06,80.07,35819.0,79.9691,80.0788,79.8494,79.8594,35819.0
2025-05-28 14:20:00,80.06,80.19,80.03,80.16,56149.0,79.8494,79.979,79.8195,79.9491,56149.0
2025-05-28 14:30:00,80.16,80.23,80.14,80.2,24288.0,79.9491,80.0189,79.9292,79.989,24288.0
2025-05-28 14:40:00,80.2,80.24,80.09,80.11,40943.0,79.989,80.0289,79.8793,79.8992,40943.0
2025-05-28 14:50:00,80.11,80.13,79.29,80.03,185897.0,79.8992,79.9192,79.0814,79.8195,185897.0
2025-05-28 15:00:00,80.0,80.42,79.91,80.32,87076.0,79.7895,80.2084,79.6998,80.1087,87076.0
2025-05-28 15:10:00,80.32,80.41,79.92,80.05,179104.0,80.1087,80.1985,79.7097,79.8394,179104.0
2025-05-28 15:20:00,80.07,80.09,79.85,79.93,27122.0,79.8594,79.8793,79.6399,79.7197,27122.0
2025-05-28 15:30:00,79.88,79.97,79.59,79.63,53565.0,79.6699,79.7596,79.3806,79.4205,53565.0
2025-05-28 15:40:00,79.61,79.76,79.46,79.58,82606.0,79.4006,79.5502,79.251,79.3706,82606.0
2025-05-28 15:50:00,79.58,79.58,78.89,79.16,266325.0,79.3706,79.3706,78.6825,78.9517,266325.0
2025-05-29 09:30:00,81.32,81.39,80.63,80.75,400456.0,81.1061,81.1759,80.4179,80.5376,400456.0
2025-05-29 09:40:00,80.73,80.88,80.23,80.26,225555.0,80.5176,80.6672,80.0189,80.0489,225555.0
2025-05-29 09:50:00,80.27,80.91,80.19,80.59,383113.0,80.0588,80.6971,79.979,80.378,383113.0
2025-05-29 10:00:00,80.59,80.74,79.64,79.72,203461.0,80.378,80.5276,79.4305,79.5103,203461.0
2025-05-29 10:10:00,79.73,80.09,79.5,79.62,143677.0,79.5202,79.8793,79.2909,79.4105,143677.0
2025-05-29 10:20:00,79.65,80.18,79.5,80.13,93125.0,79.4405,79.9691,79.2909,79.9192,93125.0
2025-05-29 10:30:00,80.1,80.28,79.83,80.07,85081.0,79.8893,80.0688,79.62,79.8594,85081.0
2025-05-29 10:40:00,80.08,80.21,79.8,80.14,52760.0,79.8693,79.999,79.5901,79.9292,52760.0
2025-05-29 10:50:00,80.14,80.53,80.06,80.45,60157.0,79.9292,80.3181,79.8494,80.2384,60157.0
2025-05-29 11:00:00,80.48,80.48,80.04,80.17,76316.0,80.2683,80.2683,79.8294,79.9591,76316.0
2025-05-29 11:10:00,80.12,80.33,79.9,79.94,42163.0,79.9092,80.1187,79.6898,79.7297,42163.0
2025-05-29 11:20:00,79.92,80.44,79.92,80.38,56994.0,79.7097,80.2284,79.7097,80.1685,56994.0
2025-05-29 11:30:00,80.38,80.39,79.64,79.75,79279.0,80.1685,80.1785,79.4305,79.5402,79279.0
2025-05-29 11:40:00,79.68,79.85,79.59,79.6,42716.0,79.4704,79.6399,79.3806,79.3906,42716.0
2025-05-29 11:50:00,79.61,79.95,78.68,78.89,164895.0,79.4006,79.7397,78.473,78.6825,164895.0
2025-05-29 12:00:00,78.91,79.22,78.48,79.14,156535.0,78.7024,79.0116,78.2735,78.9318,156535.0
2025-05-29 12:10:00,79.13,79.73,79.12,79.69,68451.0,78.9218,79.5202,78.9119,79.4804,68451.0
2025-05-29 12:20:00,79.73,79.78,79.52,79.69,34976.0,79.5202,79.5701,79.3108,79.4804,34976.0
2025-05-29 12:30:00,79.68,79.88,79.65,79.75,81248.0,79.4704,79.6699,79.4405,79.5402,81248.0
2025-05-29 12:40:00,79.83,79.94,79.72,79.74,30646.0,79.62,79.7297,79.5103,79.5302,30646.0
2025-05-29 12:50:00,79.72,80.14,79.66,80.0,73108.0,79.5103,79.9292,79.4504,79.7895,73108.0
2025-05-29 13:00:00,79.99,80.26,79.88,79.95,386019.0,79.7796,80.0489,79.6699,79.7397,386019.0
2025-05-29 13:10:00,79.97,80.08,79.78,79.88,83475.0,79.7596,79.8693,79.5701,79.6699,83475.0
2025-05-29 13:20:00,79.89,80.11,79.73,79.8,32653.0,79.6798,79.8992,79.5202,79.5901,32653.0
2025-05-29 13:30:00,79.79,79.99,79.69,79.81,49541.0,79.5801,79.7796,79.4804,79.6,49541.0
2025-05-29 13:40:00,79.79,79.98,79.51,79.53,93065.0,79.5801,79.7696,79.3008,79.3208,93065.0
2025-05-29 13:50:00,79.57,79.75,79.43,79.51,85020.0,79.3607,79.5402,79.221,79.3008,85020.0
2025-05-29 14:00:00,79.55,79.78,79.55,79.68,34581.0,79.3407,79.5701,79.3407,79.4704,34581.0
2025-05-29 14:10:00,79.66,79.8,79.31,79.32,31877.0,79.4504,79.5901,79.1014,79.1113,31877.0
2025-05-29 14:20:00,79.3,79.42,79.14,79.32,68785.0,79.0914,79.2111,78.9318,79.1113,68785.0
2025-05-29 14:30:00,79.3,79.75,79.3,79.75,33177.0,79.0914,79.5402,79.0914,79.5402,33177.0
2025-05-29 14:40:00,79.74,79.88,79.65,79.74,45158.0,79.5302,79.6699,79.4405,79.5302,45158.0
2025-05-29 14:50:00,79.78,79.89,79.47,79.6,70135.0,79.5701,79.6798,79.2609,79.3906,70135.0
2025-05-29 15:00:00,79.59,79.82,79.44,79.55,124822.0,79.3806,79.61,79.231,79.3407,124822.0
2025-05-29 15:10:00,79.58,79.75,79.4,79.73,54061.0,79.3706,79.5402,79.1911,79.5202,54061.0
2025-05-29 15:20:00,79.75,79.95,79.62,79.63,65983.0,79.5402,79.7397,79.4105,79.4205,65983.0
2025-05-29 15:30:00,79.64,79.81,79.64,79.66,21757.0,79.4305,79.6,79.4305,79.4504,21757.0
2025-05-29 15:40:00,79.67,80.17,79.67,80.06,82873.0,79.4604,79.9591,79.4604,79.8494,82873.0
2025-05-29 15:50:00,80.08,80.34,79.64,80.07,220554.0,79.8693,80.1286,79.4305,79.8594,220554.0
2025-05-30 09:30:00,79.57,79.65,78.96,79.05,225630.0,79.3607,79.4405,78.7523,78.842,225630.0
2025-05-30 09:40:00,79.06,79.35,78.91,78.92,147408.0,78.852,79.1412,78.7024,78.7124,147408.0
2025-05-30 09:50:00,78.9,79.0,78.54,78.8,144644.0,78.6924,78.7922,78.3334,78.5927,144644.0
2025-05-30 10:00:00,78.85,79.56,78.84,79.55,174650.0,78.6426,79.3507,78.6326,79.3407,174650.0
2025-05-30 10:10:00,79.53,79.81,79.46,79.78,63504.0,79.3208,79.6,79.251,79.5701,63504.0
2025-05-30 10:20:00,79.81,79.89,79.69,79.81,63950.0,79.6,79.6798,79.4804,79.6,63950.0
2025-05-30 10:30:00,79.83,79.98,79.71,79.95,41499.0,79.62,79.7696,79.5003,79.7397,41499.0
2025-05-30 10:40:00,79.88,79.9,79.51,79.68,44839.0,79.6699,79.6898,79.3008,79.4704,44839.0
2025-05-30 10:50:00,79.67,79.74,79.39,79.45,48073.0,79.4604,79.5302,79.1811,79.241,48073.0
2025-05-30 11:00:00,79.46,79.66,79.44,79.52,114119.0,79.251,79.4504,79.231,79.3108,114119.0
2025-05-30 11:10:00,79.58,79.59,79.24,79.25,36196.0,79.3706,79.3806,79.0315,79.0415,36196.0
2025-05-30 11:20:00,79.29,79.75,79.28,79.65,92280.0,79.0814,79.5402,79.0714,79.4405,92280.0
2025-05-30 11:30:00,79.63,79.73,79.11,79.19,81369.0,79.4205,79.5202,78.9019,78.9817,81369.0
2025-05-30 11:40:00,79.2,79.26,78.93,79.25,55179.0,78.9916,79.0515,78.7224,79.0415,55179.0
2025-05-30 11:50:00,79.25,79.4,79.16,79.2,34591.0,79.0415,79.1911,78.9517,78.9916,34591.0
2025-05-30 12:00:00,79.2,79.42,79.01,79.41,83857.0,78.9916,79.2111,78.8021,79.2011,83857.0
2025-05-30 12:10:00,79.38,79.45,78.79,78.89,62618.0,79.1712,79.241,78.5827,78.6825,62618.0
2025-05-30 12:20:00,78.91,78.99,77.85,77.95,227078.0,78.7024,78.7822,77.6452,77.7449,227078.0
2025-05-30 12:30:00,77.99,78.08,77.26,78.02,307653.0,77.7848,77.8746,77.0567,77.8147,307653.0
2025-05-30 12:40:00,78.03,78.17,77.65,77.73,74186.0,77.8247,77.9644,77.4457,77.5255,74186.0
2025-05-30 12:50:00,77.74,77.75,77.44,77.69,54124.0,77.5355,77.5455,77.2363,77.4856,54124.0
2025-05-30 13:00:00,77.7,78.4,77.58,78.3,139002.0,77.4956,78.1937,77.3759,78.094,139002.0
2025-05-30 13:10:00,78.35,78.35,78.07,78.32,90973.0,78.1439,78.1439,77.8646,78.114,90973.0
2025-05-30 13:20:00,78.3,78.36,78.01,78.31,82729.0,78.094,78.1539,77.8048,78.104,82729.0
2025-05-30 13:30:00,78.37,78.57,78.28,78.48,41895.0,78.1638,78.3633,78.0741,78.2735,41895.0
2025-05-30 13:40:00,78.48,78.54,78.2,78.38,31471.0,78.2735,78.3334,77.9943,78.1738,31471.0
2025-05-30 13:50:00,78.45,78.66,78.3,78.31,39476.0,78.2436,78.4531,78.094,78.104,39476.0
2025-05-30 14:00:00,78.37,78.97,78.36,78.9,54985.0,78.1638,78.7622,78.1539,78.6924,54985.0
2025-05-30 14:10:00,78.92,79.43,78.89,79.38,152787.0,78.7124,79.221,78.6825,79.1712,152787.0
2025-05-30 14:20:00,79.44,79.48,79.23,79.29,52456.0,79.231,79.2709,79.0216,79.0814,52456.0
2025-05-30 14:30:00,79.32,79.41,79.12,79.33,38958.0,79.1113,79.2011,78.9119,79.1213,38958.0
2025-05-30 14:40:00,79.34,79.37,79.08,79.36,16227.0,79.1313,79.1612,78.872,79.1512,16227.0
2025-05-30 14:50:00,79.37,79.54,79.31,79.47,69574.0,79.1612,79.3307,79.1014,79.2609,69574.0
2025-05-30 15:00:00,79.46,79.98,79.45,79.75,142232.0,79.251,79.7696,79.241,79.5402,142232.0
2025-05-30 15:10:00,79.76,80.16,79.63,80.07,105581.0,79.5502,79.9491,79.4205,79.8594,105581.0
2025-05-30 15:20:00,80.07,80.39,79.89,80.25,128979.0,79.8594,80.1785,79.6798,80.0389,128979.0
2025-05-30 15:30:00,80.22,80.45,79.92,80.12,80441.0,80.009,80.2384,79.7097,79.9092,80441.0
2025-05-30 15:40:00,80.12,80.12,79.75,80.06,92638.0,79.9092,79.9092,79.5402,79.8494,92638.0
2025-05-30 15:50:00,80.05,80.45,79.67,79.77,538238.0,79.8394,80.2384,79.4604,79.5601,538238.0
2025-06-02 09:30:00,79.07,79.87,79.05,79.87,278714.0,78.862,79.6599,78.842,79.6599,278714.0
2025-06-02 09:40:00,79.84,79.84,79.28,79.34,185562.0,79.63,79.63,79.0714,79.1313,185562.0
2025-06-02 09:50:00,79.33,79.33,78.62,78.68,240371.0,79.1213,79.1213,78.4132,78.473,240371.0
2025-06-02 10:00:00,78.61,78.82,77.99,78.74,214005.0,78.4032,78.6126,77.7848,78.5329,214005.0
2025-06-02 10:10:00,78.67,79.0,78.47,78.78,99713.0,78.463,78.7922,78.2636,78.5727,99713.0
2025-06-02 10:20:00,78.77,79.42,78.7,79.4,103959.0,78.5628,79.2111,78.493,79.1911,103959.0
2025-06-02 10:30:00,79.36,79.79,79.22,79.32,195645.0,79.1512,79.5801,79.0116,79.1113,195645.0
2025-06-02 10:40:00,79.33,79.6,79.25,79.47,35159.0,79.1213,79.3906,79.0415,79.2609,35159.0
2025-06-02 10:50:00,79.48,79.77,79.42,79.72,47174.0,79.2709,79.5601,79.2111,79.5103,47174.0
2025-06-02 11:00:00,79.75,79.83,79.45,79.47,127803.0,79.5402,79.62,79.241,79.2609,127803.0
2025-06-02 11:10:00,79.44,79.79,79.39,79.65,27084.0,79.231,79.5801,79.1811,79.4405,27084.0
2025-06-02 11:20:00,79.61,79.68,79.3,79.38,20053.0,79.4006,79.4704,79.0914,79.1712,20053.0
2025-06-02 11:30:00,79.39,79.45,79.24,79.34,40405.0,79.1811,79.241,79.0315,79.1313,40405.0
2025-06-02 11:40:00,79.29,79.74,79.29,79.7,33942.0,79.0814,79.5302,79.0814,79.4903,33942.0
2025-06-02 11:50:00,79.69,80.01,79.69,79.91,70251.0,79.4804,79.7995,79.4804,79.6998,70251.0
2025-06-02 12:00:00,79.94,79.97,79.66,79.85,38403.0,79.7297,79.7596,79.4504,79.6399,38403.0
2025-06-02 12:10:00,79.8,79.9,79.7,79.83,24657.0,79.5901,79.6898,79.4903,79.62,24657.0
2025-06-02 12:20:00,79.82,79.85,79.59,79.74,16327.0,79.61,79.6399,79.3806,79.5302,16327.0
2025-06-02 12:30:00,79.76,79.88,79.67,79.81,19078.0,79.5502,79.6699,79.4604,79.6,19078.0
2025-06-02 12:40:00,79.84,79.84,79.6,79.77,20588.0,79.63,79.63,79.3906,79.5601,20588.0
2025-06-02 12:50:00,79.72,80.06,79.72,80.0,30540.0,79.5103,79.8494,79.5103,79.7895,30540.0
2025-06-02 13:00:00,80.01,80.2,79.98,80.2,46533.0,79.7995,79.989,79.7696,79.989,46533.0
2025-06-02 13:10:00,80.24,80.24,80.02,80.08,30361.0,80.0289,80.0289,79.8095,79.8693,30361.0
2025-06-02 13:20:00,80.07,80.07,79.89,79.93,12437.0,79.8594,79.8594,79.6798,79.7197,12437.0
2025-06-02 13:30:00,79.93,80.06,79.9,80.02,14843.0,79.7197,79.8494,79.6898,79.8095,14843.0
2025-06-02 13:40:00,79.99,80.02,79.85,79.87,27289.0,79.7796,79.8095,79.6399,79.6599,27289.0
2025-06-02 13:50:00,79.87,80.04,79.8,79.98,24078.0,79.6599,79.8294,79.5901,79.7696,24078.0
2025-06-02 14:00:00,79.95,80.11,79.81,79.92,58174.0,79.7397,79.8992,79.6,79.7097,58174.0
2025-06-02 14:10:00,79.93,80.48,79.9,80.34,46447.0,79.7197,80.2683,79.6898,80.1286,46447.0
2025-06-02 14:20:00,80.3,80.67,80.29,80.58,97848.0,80.0887,80.4578,80.0788,80.368,97848.0
2025-06-02 14:30:00,80.59,80.7,80.46,80.58,72425.0,80.378,80.4877,80.2483,80.368,72425.0
2025-06-02 14:40:00,80.55,80.67,80.49,80.6,100113.0,80.3381,80.4578,80.2782,80.388,100113.0
2025-06-02 14:50:00,80.56,80.78,80.53,80.75,76422.0,80.3481,80.5675,80.3181,80.5376,76422.0
2025-06-02 15:00:00,80.73,80.88,80.69,80.77,71237.0,80.5176,80.6672,80.4777,80.5575,71237.0
2025-06-02 15:10:00,80.77,80.84,80.71,80.74,21696.0,80.5575,80.6273,80.4977,80.5276,21696.0
2025-06-02 15:20:00,80.72,81.08,80.72,80.92,85826.0,80.5076,80.8667,80.5076,80.7071,85826.0
2025-06-02 15:30:00,80.95,80.95,80.73,80.8,41413.0,80.737,80.737,80.5176,80.5874,41413.0
2025-06-02 15:40:00,80.78,80.87,80.71,80.77,69653.0,80.5675,80.6572,80.4977,80.5575,69653.0
2025-06-02 15:50:00,80.81,81.11,80.66,81.06,247600.0,80.5974,80.8966,80.4478,80.8467,247600.0
2025-06-03 09:30:00,80.92,81.28,80.79,80.9,330881.0,80.7071,81.0662,80.5775,80.6872,330881.0
2025-06-03 09:40:00,80.87,81.3,80.87,81.18,120092.0,80.6572,81.0861,80.6572,80.9664,120092.0
2025-06-03 09:50:00,81.16,81.21,80.94,80.96,96844.0,80.9465,80.9964,80.7271,80.747,96844.0
2025-06-03 10:00:00,81.03,81.3,80.71,81.05,83818.0,80.8168,81.0861,80.4977,80.8368,83818.0
2025-06-03 10:10:00,81.04,81.41,80.95,81.34,65331.0,80.8268,81.1958,80.737,81.126,65331.0
2025-06-03 10:20:00,81.35,81.55,81.24,81.55,151383.0,81.136,81.3355,81.0263,81.3355,151383.0
2025-06-03 10:30:00,81.53,81.54,81.27,81.43,83709.0,81.3155,81.3255,81.0562,81.2158,83709.0
2025-06-03 10:40:00,81.41,81.6,81.38,81.58,69980.0,81.1958,81.3853,81.1659,81.3654,69980.0
2025-06-03 10:50:00,81.55,81.77,81.53,81.75,63041.0,81.3355,81.5549,81.3155,81.5349,63041.0
2025-06-03 11:00:00,81.76,81.95,81.75,81.83,213890.0,81.5449,81.7344,81.5349,81.6147,213890.0
2025-06-03 11:10:00,81.84,81.9,81.79,81.89,31805.0,81.6247,81.6845,81.5748,81.6746,31805.0
2025-06-03 11:20:00,81.89,82.07,81.89,81.99,90774.0,81.6746,81.8541,81.6746,81.7743,90774.0
2025-06-03 11:30:00,81.99,82.15,81.94,82.13,30807.0,81.7743,81.9339,81.7244,81.9139,30807.0
2025-06-03 11:40:00,82.1,82.24,82.07,82.11,72039.0,81.884,82.0236,81.8541,81.894,72039.0
2025-06-03 11:50:00,82.06,82.29,82.02,82.27,36413.0,81.8441,82.0735,81.8042,82.0536,36413.0
2025-06-03 12:00:00,82.27,82.27,82.11,82.15,41534.0,82.0536,82.0536,81.894,81.9339,41534.0
2025-06-03 12:10:00,82.15,82.52,82.14,82.5,98162.0,81.9339,82.3029,81.9239,82.283,98162.0
2025-06-03 12:20:00,82.49,82.49,82.32,82.45,66979.0,82.273,82.273,82.1034,82.2331,66979.0
2025-06-03 12:30:00,82.45,82.69,82.44,82.6,88316.0,82.2331,82.4725,82.2231,82.3827,88316.0
2025-06-03 12:40:00,82.57,82.61,82.53,82.57,51519.0,82.3528,82.3927,82.3129,82.3528,51519.0
2025-06-03 12:50:00,82.61,82.67,82.59,82.62,17075.0,82.3927,82.4525,82.3727,82.4026,17075.0
2025-06-03 13:00:00,82.64,82.72,82.52,82.68,75668.0,82.4226,82.5024,82.3029,82.4625,75668.0
2025-06-03 13:10:00,82.66,82.83,82.65,82.78,196272.0,82.4425,82.6121,82.4326,82.5622,196272.0
2025-06-03 13:20:00,82.79,82.87,82.72,82.75,53559.0,82.5722,82.652,82.5024,82.5323,53559.0
2025-06-03 13:30:00,82.73,82.81,82.64,82.77,34429.0,82.5124,82.5921,82.4226,82.5523,34429.0
2025-06-03 13:40:00,82.79,82.8,82.59,82.6,95304.0,82.5722,82.5822,82.3727,82.3827,95304.0
2025-06-03 13:50:00,82.59,82.67,82.45,82.46,73371.0,82.3727,82.4525,82.2331,82.2431,73371.0
2025-06-03 14:00:00,82.47,82.5,82.02,82.24,164783.0,82.253,82.283,81.8042,82.0236,164783.0
2025-06-03 14:10:00,82.23,82.25,81.93,82.23,115929.0,82.0137,82.0336,81.7145,82.0137,115929.0
2025-06-03 14:20:00,82.24,82.49,82.22,82.48,172558.0,82.0236,82.273,82.0037,82.263,172558.0
2025-06-03 14:30:00,82.47,82.57,82.39,82.51,54677.0,82.253,82.3528,82.1733,82.2929,54677.0
2025-06-03 14:40:00,82.51,82.61,82.44,82.57,28801.0,82.2929,82.3927,82.2231,82.3528,28801.0
2025-06-03 14:50:00,82.57,82.58,82.41,82.55,69525.0,82.3528,82.3628,82.1932,82.3328,69525.0
2025-06-03 15:00:00,82.56,82.62,82.46,82.5,31165.0,82.3428,82.4026,82.2431,82.283,31165.0
2025-06-03 15:10:00,82.51,82.52,82.33,82.51,53678.0,82.2929,82.3029,82.1134,82.2929,53678.0
2025-06-03 15:20:00,82.49,82.53,82.36,82.53,26287.0,82.273,82.3129,82.1433,82.3129,26287.0
2025-06-03 15:30:00,82.5,82.6,82.45,82.55,40864.0,82.283,82.3827,82.2331,82.3328,40864.0
2025-06-03 15:40:00,82.54,82.54,82.16,82.2,102319.0,82.3229,82.3229,81.9439,81.9838,102319.0
2025-06-03 15:50:00,82.23,82.62,82.11,82.47,314061.0,82.0137,82.4026,81.894,82.253,314061.0
2025-06-04 09:30:00,82.81,83.2,82.76,83.13,248949.0,82.5921,82.9811,82.5423,82.9113,248949.0
2025-06-04 09:40:00,83.15,83.18,82.94,83.14,185040.0,82.9313,82.9612,82.7218,82.9213,185040.0
2025-06-04 09:50:00,83.14,83.15,82.88,83.04,110341.0,82.9213,82.9313,82.662,82.8215,110341.0
2025-06-04 10:00:00,83.0,83.0,82.2,82.53,301024.0,82.7816,82.7816,81.9838,82.3129,301024.0
2025-06-04 10:10:00,82.54,82.94,82.54,82.87,111650.0,82.3229,82.7218,82.3229,82.652,111650.0
2025-06-04 10:20:00,82.85,83.1,82.73,83.06,177745.0,82.632,82.8814,82.5124,82.8415,177745.0
2025-06-04 10:30:00,83.07,83.13,82.85,82.93,91656.0,82.8515,82.9113,82.632,82.7118,91656.0
2025-06-04 10:40:00,82.91,82.97,82.68,82.94,112391.0,82.6919,82.7517,82.4625,82.7218,112391.0
2025-06-04 10:50:00,82.89,83.03,82.68,83.03,125047.0,82.6719,82.8116,82.4625,82.8116,125047.0
2025-06-04 11:00:00,83.06,83.15,82.95,83.12,49537.0,82.8415,82.9313,82.7318,82.9013,49537.0
2025-06-04 11:10:00,83.1,83.16,82.93,83.0,60288.0,82.8814,82.9412,82.7118,82.7816,60288.0
2025-06-04 11:20:00,83.01,83.03,82.8,82.85,40200.0,82.7916,82.8116,82.5822,82.632,40200.0
2025-06-04 11:30:00,82.8,82.9,82.71,82.85,76799.0,82.5822,82.6819,82.4924,82.632,76799.0
2025-06-04 11:40:00,82.86,82.97,82.57,82.74,84639.0,82.642,82.7517,82.3528,82.5223,84639.0
2025-06-04 11:50:00,82.83,82.92,82.69,82.77,29686.0,82.6121,82.7019,82.4725,82.5523,29686.0
2025-06-04 12:00:00,82.77,82.77,82.57,82.6,88385.0,82.5523,82.5523,82.3528,82.3827,88385.0
2025-06-04 12:10:00,82.6,82.6,82.32,82.57,107930.0,82.3827,82.3827,82.1034,82.3528,107930.0
2025-06-04 12:20:00,82.56,82.56,82.36,82.37,44380.0,82.3428,82.3428,82.1433,82.1533,44380.0
2025-06-04 12:30:00,82.38,82.55,82.35,82.47,26567.0,82.1633,82.3328,82.1334,82.253,26567.0
2025-06-04 12:40:00,82.5,82.74,82.48,82.73,37284.0,82.283,82.5223,82.263,82.5124,37284.0
2025-06-04 12:50:00,82.73,82.74,82.65,82.72,33982.0,82.5124,82.5223,82.4326,82.5024,33982.0
2025-06-04 13:00:00,82.72,82.89,82.71,82.86,114788.0,82.5024,82.6719,82.4924,82.642,114788.0
2025-06-04 13:10:00,82.88,82.95,82.85,82.91,28119.0,82.662,82.7318,82.632,82.6919,28119.0
2025-06-04 13:20:00,82.9,82.97,82.89,82.95,21210.0,82.6819,82.7517,82.6719,82.7318,21210.0
2025-06-04 13:30:00,82.95,83.05,82.87,82.93,45059.0,82.7318,82.8315,82.652,82.7118,45059.0
2025-06-04 13:40:00,82.91,83.04,82.84,83.04,38902.0,82.6919,82.8215,82.6221,82.8215,38902.0
2025-06-04 13:50:00,83.02,83.09,82.99,83.04,31510.0,82.8016,82.8714,82.7717,82.8215,31510.0
2025-06-04 14:00:00,83.05,83.2,83.0,83.04,44373.0,82.8315,82.9811,82.7816,82.8215,44373.0
2025-06-04 14:10:00,83.06,83.06,82.96,83.02,32694.0,82.8415,82.8415,82.7418,82.8016,32694.0
2025-06-04 14:20:00,83.04,83.11,82.92,83.06,46900.0,82.8215,82.8914,82.7019,82.8415,46900.0
2025-06-04 14:30:00,83.05,83.08,82.89,82.97,29493.0,82.8315,82.8614,82.6719,82.7517,29493.0
2025-06-04 14:40:00,82.95,83.03,82.85,82.92,24115.0,82.7318,82.8116,82.632,82.7019,24115.0
2025-06-04 14:50:00,82.86,82.87,82.75,82.81,102884.0,82.642,82.652,82.5323,82.5921,102884.0
2025-06-04 15:00:00,82.82,82.89,82.73,82.74,50050.0,82.6021,82.6719,82.5124,82.5223,50050.0
2025-06-04 15:10:00,82.72,82.87,82.7,82.77,62429.0,82.5024,82.652,82.4824,82.5523,62429.0
2025-06-04 15:20:00,82.78,82.85,82.73,82.81,62540.0,82.5622,82.632,82.5124,82.5921,62540.0
2025-06-04 15:30:00,82.82,82.9,82.73,82.73,64196.0,82.6021,82.6819,82.5124,82.5124,64196.0
2025-06-04 15:40:00,82.72,82.78,82.57,82.61,87194.0,82.5024,82.5622,82.3528,82.3927,87194.0
2025-06-04 15:50:00,82.61,82.61,82.35,82.35,187882.0,82.3927,82.3927,82.1334,82.1334,187882.0
2025-06-05 09:30:00,83.05,83.14,82.06,82.19,422924.0,82.8315,82.9213,81.8441,81.9738,422924.0
2025-06-05 09:40:00,82.17,82.46,81.71,82.04,245969.0,81.9538,82.2431,81.495,81.8242,245969.0
2025-06-05 09:50:00,82.04,82.17,81.51,81.64,165896.0,81.8242,81.9538,81.2956,81.4252,165896.0
2025-06-05 10:00:00,81.65,82.05,81.65,81.73,82349.0,81.4352,81.8341,81.4352,81.515,82349.0
2025-06-05 10:10:00,81.69,81.94,81.69,81.83,49337.0,81.4751,81.7244,81.4751,81.6147,49337.0
2025-06-05 10:20:00,81.83,82.45,81.83,82.42,97485.0,81.6147,82.2331,81.6147,82.2032,97485.0
2025-06-05 10:30:00,82.44,82.5,81.55,82.29,249583.0,82.2231,82.283,81.3355,82.0735,249583.0
2025-06-05 10:40:00,82.37,83.02,82.0,82.38,260129.0,82.1533,82.8016,81.7843,82.1633,260129.0
2025-06-05 10:50:00,82.52,82.97,82.35,82.9,59860.0,82.3029,82.7517,82.1334,82.6819,59860.0
2025-06-05 11:00:00,82.94,83.04,82.85,82.97,57221.0,82.7218,82.8215,82.632,82.7517,57221.0
2025-06-05 11:10:00,82.98,83.43,82.94,83.37,67852.0,82.7617,83.2105,82.7218,83.1507,67852.0
2025-06-05 11:20:00,83.37,83.51,83.3,83.48,60214.0,83.1507,83.2903,83.0809,83.2604,60214.0
2025-06-05 11:30:00,83.49,83.52,83.35,83.41,25865.0,83.2704,83.3003,83.1307,83.1906,25865.0
2025-06-05 11:40:00,83.46,83.52,83.29,83.36,45798.0,83.2404,83.3003,83.0709,83.1407,45798.0
2025-06-05 11:50:00,83.36,83.6,83.31,83.5,91676.0,83.1407,83.3801,83.0908,83.2803,91676.0
2025-06-05 12:00:00,83.47,83.6,83.35,83.4,66991.0,83.2504,83.3801,83.1307,83.1806,66991.0
2025-06-05 12:10:00,83.39,83.43,82.81,83.07,122443.0,83.1706,83.2105,82.5921,82.8515,122443.0
2025-06-05 12:20:00,83.03,83.2,82.98,83.14,39054.0,82.8116,82.9811,82.7617,82.9213,39054.0
2025-06-05 12:30:00,83.15,83.2,82.78,82.86,39352.0,82.9313,82.9811,82.5622,82.642,39352.0
2025-06-05 12:40:00,82.86,82.9,81.92,82.04,209338.0,82.642,82.6819,81.7045,81.8242,209338.0
2025-06-05 12:50:00,82.03,82.21,81.65,81.88,91972.0,81.8142,81.9937,81.4352,81.6646,91972.0
2025-06-05 13:00:00,81.77,82.27,81.68,82.22,56061.0,81.5549,82.0536,81.4651,82.0037,56061.0
2025-06-05 13:10:00,82.23,82.54,82.22,82.44,43161.0,82.0137,82.3229,82.0037,82.2231,43161.0
2025-06-05 13:20:00,82.44,82.65,82.42,82.55,35447.0,82.2231,82.4326,82.2032,82.3328,35447.0
2025-06-05 13:30:00,82.59,82.76,82.58,82.7,33068.0,82.3727,82.5423,82.3628,82.4824,33068.0
2025-06-05 13:40:00,82.7,82.78,82.59,82.64,40244.0,82.4824,82.5622,82.3727,82.4226,40244.0
2025-06-05 13:50:00,82.68,82.68,82.25,82.31,46969.0,82.4625,82.4625,82.0336,82.0935,46969.0
2025-06-05 14:00:00,82.27,82.37,81.78,81.93,58204.0,82.0536,82.1533,81.5649,81.7145,58204.0
2025-06-05 14:10:00,81.89,81.98,81.16,81.75,169871.0,81.6746,81.7643,80.9465,81.5349,169871.0
2025-06-05 14:20:00,81.77,82.14,81.72,82.02,67790.0,81.5549,81.9239,81.505,81.8042,67790.0
2025-06-05 14:30:00,82.1,82.41,82.0,82.29,170215.0,81.884,82.1932,81.7843,82.0735,170215.0
2025-06-05 14:40:00,82.33,82.34,82.05,82.18,121226.0,82.1134,82.1234,81.8341,81.9638,121226.0
2025-06-05 14:50:00,82.2,82.32,82.0,82.05,57191.0,81.9838,82.1034,81.7843,81.8341,57191.0
2025-06-05 15:00:00,82.06,82.15,81.85,81.98,33085.0,81.8441,81.9339,81.6347,81.7643,33085.0
2025-06-05 15:10:00,81.97,82.05,80.31,80.68,462777.0,81.7544,81.8341,80.0987,80.4677,462777.0
2025-06-05 15:20:00,80.66,81.05,80.35,80.88,153945.0,80.4478,80.8368,80.1386,80.6672,153945.0
2025-06-05 15:30:00,80.92,81.82,80.92,81.69,363511.0,80.7071,81.6048,80.7071,81.4751,363511.0
2025-06-05 15:40:00,81.74,81.8,81.33,81.65,126519.0,81.525,81.5848,81.116,81.4352,126519.0
2025-06-05 15:50:00,81.64,81.8,80.79,81.11,409247.0,81.4252,81.5848,80.5775,80.8966,409247.0
2025-06-06 09:30:00,83.37,83.84,83.27,83.81,300650.0,83.1507,83.6194,83.0509,83.5895,300650.0
2025-06-06 09:40:00,83.81,84.28,83.8,84.13,267192.0,83.5895,84.0583,83.5795,83.9087,267192.0
2025-06-06 09:50:00,84.15,84.15,83.77,84.06,157036.0,83.9286,83.9286,83.5496,83.8389,157036.0
2025-06-06 10:00:00,84.1,84.13,83.77,83.96,66772.0,83.8788,83.9087,83.5496,83.7391,66772.0
2025-06-06 10:10:00,83.97,84.03,83.68,83.75,59774.0,83.7491,83.8089,83.4599,83.5297,59774.0
2025-06-06 10:20:00,83.78,83.96,83.46,83.58,125155.0,83.5596,83.7391,83.2404,83.3601,125155.0
2025-06-06 10:30:00,83.58,83.76,83.37,83.75,68281.0,83.3601,83.5396,83.1507,83.5297,68281.0
2025-06-06 10:40:00,83.73,83.89,83.67,83.81,29712.0,83.5097,83.6693,83.4499,83.5895,29712.0
2025-06-06 10:50:00,83.82,83.85,83.61,83.65,17670.0,83.5995,83.6294,83.39,83.4299,17670.0
2025-06-06 11:00:00,83.65,84.07,83.62,83.91,126102.0,83.4299,83.8488,83.4,83.6893,126102.0
2025-06-06 11:10:00,83.92,83.92,82.97,83.08,134514.0,83.6992,83.6992,82.7517,82.8614,134514.0
2025-06-06 11:20:00,83.04,83.37,82.81,83.31,78639.0,82.8215,83.1507,82.5921,83.0908,78639.0
2025-06-06 11:30:00,83.34,83.4,83.1,83.21,53131.0,83.1208,83.1806,82.8814,82.9911,53131.0
2025-06-06 11:40:00,83.2,83.48,83.17,83.48,35419.0,82.9811,83.2604,82.9512,83.2604,35419.0
2025-06-06 11:50:00,83.49,83.6,83.26,83.44,36568.0,83.2704,83.3801,83.041,83.2205,36568.0
2025-06-06 12:00:00,83.42,83.53,83.4,83.51,23599.0,83.2005,83.3103,83.1806,83.2903,23599.0
2025-06-06 12:10:00,83.51,83.67,83.42,83.46,58435.0,83.2903,83.4499,83.2005,83.2404,58435.0
2025-06-06 12:20:00,83.48,83.51,83.28,83.37,21899.0,83.2604,83.2903,83.0609,83.1507,21899.0
2025-06-06 12:30:00,83.34,83.47,83.19,83.19,17260.0,83.1208,83.2504,82.9711,82.9711,17260.0
2025-06-06 12:40:00,83.21,83.31,82.95,83.16,54592.0,82.9911,83.0908,82.7318,82.9412,54592.0
2025-06-06 12:50:00,83.15,83.17,82.64,82.96,151587.0,82.9313,82.9512,82.4226,82.7418,151587.0
2025-06-06 13:00:00,82.94,83.02,82.76,82.87,30438.0,82.7218,82.8016,82.5423,82.652,30438.0
2025-06-06 13:10:00,82.88,83.2,82.78,83.2,32955.0,82.662,82.9811,82.5622,82.9811,32955.0
2025-06-06 13:20:00,83.19,83.35,83.17,83.2,27722.0,82.9711,83.1307,82.9512,82.9811,27722.0
2025-06-06 13:30:00,83.22,83.39,83.2,83.38,65249.0,83.0011,83.1706,82.9811,83.1606,65249.0
2025-06-06 13:40:00,83.36,83.49,83.33,83.46,41542.0,83.1407,83.2704,83.1108,83.2404,41542.0
2025-06-06 13:50:00,83.49,83.54,83.41,83.49,34604.0,83.2704,83.3202,83.1906,83.2704,34604.0
2025-06-06 14:00:00,83.52,83.87,83.51,83.87,125733.0,83.3003,83.6494,83.2903,83.6494,125733.0
2025-06-06 14:10:00,83.86,83.96,83.8,83.95,87837.0,83.6394,83.7391,83.5795,83.7291,87837.0
2025-06-06 14:20:00,83.95,83.99,83.75,83.77,104635.0,83.7291,83.769,83.5297,83.5496,104635.0
2025-06-06 14:30:00,83.77,84.11,83.77,83.9,149159.0,83.5496,83.8887,83.5496,83.6793,149159.0
2025-06-06 14:40:00,83.91,83.94,83.76,83.81,60073.0,83.6893,83.7192,83.5396,83.5895,60073.0
2025-06-06 14:50:00,83.8,83.95,83.72,83.84,27521.0,83.5795,83.7291,83.4998,83.6194,27521.0
2025-06-06 15:00:00,83.8,83.94,83.79,83.79,37579.0,83.5795,83.7192,83.5696,83.5696,37579.0
2025-06-06 15:10:00,83.8,83.87,83.68,83.73,38475.0,83.5795,83.6494,83.4599,83.5097,38475.0
2025-06-06 15:20:00,83.68,83.83,83.61,83.68,85716.0,83.4599,83.6095,83.39,83.4599,85716.0
2025-06-06 15:30:00,83.62,83.76,83.57,83.59,34438.0,83.4,83.5396,83.3501,83.3701,34438.0
2025-06-06 15:40:00,83.59,83.76,83.52,83.59,74298.0,83.3701,83.5396,83.3003,83.3701,74298.0
2025-06-06 15:50:00,83.59,83.87,83.48,83.49,253191.0,83.3701,83.6494,83.2604,83.2704,253191.0
2025-06-09 09:30:00,83.79,83.9,83.29,83.47,331395.0,83.5696,83.6793,83.0709,83.2504,331395.0
2025-06-09 09:40:00,83.41,83.67,83.4,83.67,123013.0,83.1906,83.4499,83.1806,83.4499,123013.0
2025-06-09 09:50:00,83.65,83.69,83.45,83.45,77357.0,83.4299,83.4698,83.2305,83.2305,77357.0
2025-06-09 10:00:00,83.5,83.65,83.41,83.56,52599.0,83.2803,83.4299,83.1906,83.3402,52599.0
2025-06-09 10:10:00,83.56,83.82,83.55,83.79,76727.0,83.3402,83.5995,83.3302,83.5696,76727.0
2025-06-09 10:20:00,83.76,83.89,83.76,83.78,80208.0,83.5396,83.6693,83.5396,83.5596,80208.0
2025-06-09 10:30:00,83.8,84.08,83.75,83.86,184215.0,83.5795,83.8588,83.5297,83.6394,184215.0
2025-06-09 10:40:00,83.87,83.9,83.55,83.6,132595.0,83.6494,83.6793,83.3302,83.3801,132595.0
2025-06-09 10:50:00,83.57,83.72,83.51,83.7,48818.0,83.3501,83.4998,83.2903,83.4798,48818.0
2025-06-09 11:00:00,83.72,83.86,83.7,83.82,41165.0,83.4998,83.6394,83.4798,83.5995,41165.0
2025-06-09 11:10:00,83.83,83.84,83.61,83.65,36098.0,83.6095,83.6194,83.39,83.4299,36098.0
2025-06-09 11:20:00,83.68,83.75,83.3,83.57,37566.0,83.4599,83.5297,83.0809,83.3501,37566.0
2025-06-09 11:30:00,83.58,83.79,83.57,83.78,51311.0,83.3601,83.5696,83.3501,83.5596,51311.0
2025-06-09 11:40:00,83.77,83.82,83.7,83.77,20625.0,83.5496,83.5995,83.4798,83.5496,20625.0
2025-06-09 11:50:00,83.8,83.91,83.8,83.85,79948.0,83.5795,83.6893,83.5795,83.6294,79948.0
2025-06-09 12:00:00,83.84,83.92,83.65,83.75,34683.0,83.6194,83.6992,83.4299,83.5297,34683.0
2025-06-09 12:10:00,83.76,83.87,83.72,83.79,13948.0,83.5396,83.6494,83.4998,83.5696,13948.0
2025-06-09 12:20:00,83.81,83.92,83.81,83.84,37799.0,83.5895,83.6992,83.5895,83.6194,37799.0
2025-06-09 12:30:00,83.84,84.0,83.83,83.98,82410.0,83.6194,83.779,83.6095,83.7591,82410.0
2025-06-09 12:40:00,83.97,84.13,83.93,84.08,70419.0,83.7491,83.9087,83.7092,83.8588,70419.0
2025-06-09 12:50:00,84.09,84.37,84.08,84.2,144326.0,83.8688,84.148,83.8588,83.9785,144326.0
2025-06-09 13:00:00,84.2,84.32,84.15,84.26,47188.0,83.9785,84.0982,83.9286,84.0383,47188.0
2025-06-09 13:10:00,84.25,84.27,83.96,84.03,41687.0,84.0284,84.0483,83.7391,83.8089,41687.0
2025-06-09 13:20:00,84.05,84.39,84.01,84.27,46486.0,83.8289,84.168,83.789,84.0483,46486.0
2025-06-09 13:30:00,84.26,84.28,84.14,84.27,42398.0,84.0383,84.0583,83.9186,84.0483,42398.0
2025-06-09 13:40:00,84.25,84.35,84.24,84.29,24494.0,84.0284,84.1281,84.0184,84.0683,24494.0
2025-06-09 13:50:00,84.31,84.42,84.28,84.3,55418.0,84.0882,84.1979,84.0583,84.0782,55418.0
2025-06-09 14:00:00,84.29,84.36,84.21,84.27,30726.0,84.0683,84.1381,83.9885,84.0483,30726.0
2025-06-09 14:10:00,84.27,84.38,84.27,84.34,41002.0,84.0483,84.158,84.0483,84.1181,41002.0
2025-06-09 14:20:00,84.32,84.43,84.32,84.35,38283.0,84.0982,84.2079,84.0982,84.1281,38283.0
2025-06-09 14:30:00,84.35,84.39,84.11,84.16,53788.0,84.1281,84.168,83.8887,83.9386,53788.0
2025-06-09 14:40:00,84.16,84.29,84.07,84.23,43749.0,83.9386,84.0683,83.8488,84.0084,43749.0
2025-06-09 14:50:00,84.24,84.42,84.22,84.34,56633.0,84.0184,84.1979,83.9984,84.1181,56633.0
2025-06-09 15:00:00,84.33,84.38,84.22,84.28,32179.0,84.1081,84.158,83.9984,84.0583,32179.0
2025-06-09 15:10:00,84.28,84.33,84.13,84.17,38353.0,84.0583,84.1081,83.9087,83.9486,38353.0
2025-06-09 15:20:00,84.19,84.19,84.06,84.14,46292.0,83.9685,83.9685,83.8389,83.9186,46292.0
2025-06-09 15:30:00,84.12,84.22,84.01,84.08,59843.0,83.8987,83.9984,83.789,83.8588,59843.0
2025-06-09 15:40:00,84.09,84.1,83.87,84.01,243901.0,83.8688,83.8788,83.6494,83.789,243901.0
2025-06-09 15:50:00,84.04,84.19,83.66,83.7,325955.0,83.8189,83.9685,83.4399,83.4798,325955.0
2025-06-10 09:30:00,83.96,84.28,83.96,84.23,260325.0,83.7391,84.0583,83.7391,84.0084,260325.0
2025-06-10 09:40:00,84.22,84.29,83.96,84.21,83851.0,83.9984,84.0683,83.7391,83.9885,83851.0
2025-06-10 09:50:00,84.2,84.36,84.03,84.1,70730.0,83.9785,84.1381,83.8089,83.8788,70730.0
2025-06-10 10:00:00,84.11,84.26,84.1,84.16,33888.0,83.8887,84.0383,83.8788,83.9386,33888.0
2025-06-10 10:10:00,84.17,84.39,84.17,84.34,92227.0,83.9486,84.168,83.9486,84.1181,92227.0
2025-06-10 10:20:00,84.34,84.42,84.26,84.38,54002.0,84.1181,84.1979,84.0383,84.158,54002.0
2025-06-10 10:30:00,84.39,84.42,84.31,84.41,43352.0,84.168,84.1979,84.0882,84.1879,43352.0
2025-06-10 10:40:00,84.4,84.59,84.38,84.53,128794.0,84.178,84.3675,84.158,84.3076,128794.0
2025-06-10 10:50:00,84.5,84.56,84.33,84.36,32296.0,84.2777,84.3375,84.1081,84.1381,32296.0
2025-06-10 11:00:00,84.35,84.51,84.28,84.32,92009.0,84.1281,84.2877,84.0583,84.0982,92009.0
2025-06-10 11:10:00,84.29,84.45,84.25,84.42,32285.0,84.0683,84.2278,84.0284,84.1979,32285.0
2025-06-10 11:20:00,84.4,84.48,84.33,84.35,35306.0,84.178,84.2578,84.1081,84.1281,35306.0
2025-06-10 11:30:00,84.36,84.36,83.51,84.07,292726.0,84.1381,84.1381,83.2903,83.8488,292726.0
2025-06-10 11:40:00,84.06,84.3,84.02,84.24,44326.0,83.8389,84.0782,83.799,84.0184,44326.0
2025-06-10 11:50:00,84.24,84.42,84.24,84.42,34096.0,84.0184,84.1979,84.0184,84.1979,34096.0
2025-06-10 12:00:00,84.41,84.64,84.41,84.56,146264.0,84.1879,84.4173,84.1879,84.3375,146264.0
2025-06-10 12:10:00,84.56,84.61,84.48,84.56,100726.0,84.3375,84.3874,84.2578,84.3375,100726.0
2025-06-10 12:20:00,84.56,84.72,84.54,84.66,60533.0,84.3375,84.4971,84.3176,84.4373,60533.0
2025-06-10 12:30:00,84.68,84.76,84.66,84.72,35374.0,84.4572,84.537,84.4373,84.4971,35374.0
2025-06-10 12:40:00,84.7,84.75,84.64,84.68,29498.0,84.4772,84.527,84.4173,84.4572,29498.0
2025-06-10 12:50:00,84.71,84.85,84.71,84.8,53515.0,84.4871,84.6268,84.4871,84.5769,53515.0
2025-06-10 13:00:00,84.8,84.82,84.61,84.76,35226.0,84.5769,84.5969,84.3874,84.537,35226.0
2025-06-10 13:10:00,84.8,85.01,84.8,84.83,103318.0,84.5769,84.7864,84.5769,84.6068,103318.0
2025-06-10 13:20:00,84.84,84.89,84.68,84.69,53784.0,84.6168,84.6667,84.4572,84.4672,53784.0
2025-06-10 13:30:00,84.68,84.73,84.61,84.65,33167.0,84.4572,84.5071,84.3874,84.4273,33167.0
2025-06-10 13:40:00,84.66,84.67,84.48,84.53,52996.0,84.4373,84.4473,84.2578,84.3076,52996.0
2025-06-10 13:50:00,84.55,84.62,84.42,84.44,45480.0,84.3276,84.3974,84.1979,84.2179,45480.0
2025-06-10 14:00:00,84.41,84.41,83.95,84.28,259898.0,84.1879,84.1879,83.7291,84.0583,259898.0
2025-06-10 14:10:00,84.28,84.32,84.15,84.28,38750.0,84.0583,84.0982,83.9286,84.0583,38750.0
2025-06-10 14:20:00,84.29,84.35,84.18,84.25,46024.0,84.0683,84.1281,83.9585,84.0284,46024.0
2025-06-10 14:30:00,84.28,84.48,84.24,84.42,26499.0,84.0583,84.2578,84.0184,84.1979,26499.0
2025-06-10 14:40:00,84.43,84.5,84.39,84.48,35441.0,84.2079,84.2777,84.168,84.2578,35441.0
2025-06-10 14:50:00,84.47,85.09,84.47,84.91,148120.0,84.2478,84.8661,84.2478,84.6866,148120.0
2025-06-10 15:00:00,84.89,85.33,84.89,85.18,65022.0,84.6667,85.1055,84.6667,84.9559,65022.0
2025-06-10 15:10:00,85.19,85.22,84.85,84.99,81039.0,84.9659,84.9958,84.6268,84.7664,81039.0
2025-06-10 15:20:00,85.0,85.09,84.94,84.99,38697.0,84.7764,84.8661,84.7165,84.7664,38697.0
2025-06-10 15:30:00,84.99,85.01,84.74,84.8,50840.0,84.7664,84.7864,84.5171,84.5769,50840.0
2025-06-10 15:40:00,84.79,84.86,84.58,84.69,48528.0,84.5669,84.6368,84.3575,84.4672,48528.0
2025-06-10 15:50:00,84.73,85.24,84.63,85.19,263135.0,84.5071,85.0158,84.4074,84.9659,263135.0
2025-06-11 09:30:00,85.61,85.64,85.04,85.31,301204.0,85.3848,85.4147,84.8163,85.0856,301204.0
2025-06-11 09:40:00,85.3,85.38,84.79,85.17,233457.0,85.0756,85.1554,84.5669,84.9459,233457.0
2025-06-11 09:50:00,85.15,85.51,85.11,85.38,383451.0,84.926,85.285,84.8861,85.1554,383451.0
2025-06-11 10:00:00,85.4,85.52,85.26,85.5,131286.0,85.1753,85.295,85.0357,85.2751,131286.0
2025-06-11 10:10:00,85.53,85.79,85.46,85.77,123979.0,85.305,85.5643,85.2352,85.5444,123979.0
2025-06-11 10:20:00,85.76,85.92,85.7,85.87,192404.0,85.5344,85.694,85.4745,85.6441,192404.0
2025-06-11 10:30:00,85.88,85.9,85.74,85.84,63257.0,85.6541,85.674,85.5144,85.6142,63257.0
2025-06-11 10:40:00,85.84,85.95,85.72,85.83,105123.0,85.6142,85.7239,85.4945,85.6042,105123.0
2025-06-11 10:50:00,85.83,85.99,85.82,85.85,183176.0,85.6042,85.7638,85.5942,85.6241,183176.0
2025-06-11 11:00:00,85.86,85.96,85.42,85.44,111660.0,85.6341,85.7339,85.1953,85.2152,111660.0
2025-06-11 11:10:00,85.42,85.87,85.34,85.84,73349.0,85.1953,85.6441,85.1155,85.6142,73349.0
2025-06-11 11:20:00,85.82,85.83,85.61,85.67,33340.0,85.5942,85.6042,85.3848,85.4446,33340.0
2025-06-11 11:30:00,85.64,85.72,85.55,85.55,43070.0,85.4147,85.4945,85.3249,85.3249,43070.0
2025-06-11 11:40:00,85.55,85.61,85.23,85.41,76803.0,85.3249,85.3848,85.0058,85.1853,76803.0
2025-06-11 11:50:00,85.42,85.64,85.33,85.39,90941.0,85.1953,85.4147,85.1055,85.1654,90941.0
2025-06-11 12:00:00,85.4,85.46,84.9,85.14,180082.0,85.1753,85.2352,84.6766,84.916,180082.0
2025-06-11 12:10:00,85.11,85.14,84.8,84.87,74611.0,84.8861,84.916,84.5769,84.6467,74611.0
2025-06-11 12:20:00,84.87,85.22,84.68,85.22,54389.0,84.6467,84.9958,84.4572,84.9958,54389.0
2025-06-11 12:30:00,85.23,85.35,85.02,85.09,56293.0,85.0058,85.1255,84.7963,84.8661,56293.0
2025-06-11 12:40:00,85.06,85.35,85.02,85.29,45669.0,84.8362,85.1255,84.7963,85.0656,45669.0
2025-06-11 12:50:00,85.29,85.37,85.17,85.29,22019.0,85.0656,85.1454,84.9459,85.0656,22019.0
2025-06-11 13:00:00,85.28,85.64,85.23,85.64,95206.0,85.0556,85.4147,85.0058,85.4147,95206.0
2025-06-11 13:10:00,85.65,85.67,85.46,85.54,34260.0,85.4247,85.4446,85.2352,85.315,34260.0
2025-06-11 13:20:00,85.55,85.72,85.54,85.67,27655.0,85.3249,85.4945,85.315,85.4446,27655.0
2025-06-11 13:30:00,85.67,85.72,85.41,85.48,25738.0,85.4446,85.4945,85.1853,85.2551,25738.0
2025-06-11 13:40:00,85.56,85.57,85.15,85.21,38357.0,85.3349,85.3449,84.926,84.9858,38357.0
2025-06-11 13:50:00,85.17,85.24,84.84,84.92,55397.0,84.9459,85.0158,84.6168,84.6966,55397.0
2025-06-11 14:00:00,84.88,85.01,84.01,84.55,296351.0,84.6567,84.7864,83.789,84.3276,296351.0
2025-06-11 14:10:00,84.53,84.55,83.54,83.97,173655.0,84.3076,84.3276,83.3202,83.7491,173655.0
2025-06-11 14:20:00,83.96,84.38,83.96,84.16,111469.0,83.7391,84.158,83.7391,83.9386,111469.0
2025-06-11 14:30:00,84.1,84.61,83.8,84.53,145346.0,83.8788,84.3874,83.5795,84.3076,145346.0
2025-06-11 14:40:00,84.54,84.76,84.43,84.74,103400.0,84.3176,84.537,84.2079,84.5171,103400.0
2025-06-11 14:50:00,84.7,84.71,84.14,84.18,101509.0,84.4772,84.4871,83.9186,83.9585,101509.0
2025-06-11 15:00:00,84.17,84.25,83.81,84.16,71178.0,83.9486,84.0284,83.5895,83.9386,71178.0
2025-06-11 15:10:00,84.19,84.25,83.93,83.93,111561.0,83.9685,84.0284,83.7092,83.7092,111561.0
2025-06-11 15:20:00,83.92,84.31,83.89,84.06,118296.0,83.6992,84.0882,83.6693,83.8389,118296.0
2025-06-11 15:30:00,84.01,84.25,83.73,84.1,112791.0,83.789,84.0284,83.5097,83.8788,112791.0
2025-06-11 15:40:00,84.07,84.3,83.97,84.0,267456.0,83.8488,84.0782,83.7491,83.779,267456.0
2025-06-11 15:50:00,84.05,84.53,83.98,84.45,418539.0,83.8289,84.3076,83.7591,84.2278,418539.0
2025-06-12 09:30:00,83.84,84.08,83.62,83.96,257041.0,83.6194,83.8588,83.4,83.7391,257041.0
2025-06-12 09:40:00,83.97,84.22,83.93,84.2,113601.0,83.7491,83.9984,83.7092,83.9785,113601.0
2025-06-12 09:50:00,84.21,84.35,83.98,84.15,126026.0,83.9885,84.1281,83.7591,83.9286,126026.0
2025-06-12 10:00:00,84.15,84.52,84.1,84.41,78416.0,83.9286,84.2976,83.8788,84.1879,78416.0
2025-06-12 10:10:00,84.46,84.81,84.42,84.76,56156.0,84.2378,84.5869,84.1979,84.537,56156.0
2025-06-12 10:20:00,84.78,84.95,84.66,84.87,89619.0,84.557,84.7265,84.4373,84.6467,89619.0
2025-06-12 10:30:00,84.91,85.1,84.84,85.04,63008.0,84.6866,84.8761,84.6168,84.8163,63008.0
2025-06-12 10:40:00,85.06,85.15,85.03,85.11,72788.0,84.8362,84.926,84.8063,84.8861,72788.0
2025-06-12 10:50:00,85.11,85.11,84.92,84.94,69047.0,84.8861,84.8861,84.6966,84.7165,69047.0
2025-06-12 11:00:00,84.96,85.35,84.96,85.17,101857.0,84.7365,85.1255,84.7365,84.9459,101857.0
2025-06-12 11:10:00,85.17,85.21,84.86,84.97,98444.0,84.9459,84.9858,84.6368,84.7465,98444.0
2025-06-12 11:20:00,84.94,84.97,84.49,84.85,214751.0,84.7165,84.7465,84.2677,84.6268,214751.0
2025-06-12 11:30:00,84.87,84.91,84.66,84.74,87508.0,84.6467,84.6866,84.4373,84.5171,87508.0
2025-06-12 11:40:00,84.75,84.88,84.63,84.69,59849.0,84.527,84.6567,84.4074,84.4672,59849.0
2025-06-12 11:50:00,84.69,84.9,84.57,84.87,33399.0,84.4672,84.6766,84.3475,84.6467,33399.0
2025-06-12 12:00:00,84.88,85.02,84.64,84.98,91205.0,84.6567,84.7963,84.4173,84.7564,91205.0
2025-06-12 12:10:00,84.98,85.22,84.94,85.0,94706.0,84.7564,84.9958,84.7165,84.7764,94706.0
2025-06-12 12:20:00,85.0,85.16,84.75,85.11,58476.0,84.7764,84.936,84.527,84.8861,58476.0
2025-06-12 12:30:00,85.08,85.25,84.68,85.21,104986.0,84.8562,85.0257,84.4572,84.9858,104986.0
2025-06-12 12:40:00,85.22,85.23,85.03,85.05,55790.0,84.9958,85.0058,84.8063,84.8263,55790.0
2025-06-12 12:50:00,85.02,85.04,84.84,84.87,35683.0,84.7963,84.8163,84.6168,84.6467,35683.0
2025-06-12 13:00:00,84.86,85.18,84.85,85.11,161859.0,84.6368,84.9559,84.6268,84.8861,161859.0
2025-06-12 13:10:00,85.11,85.23,85.08,85.19,61920.0,84.8861,85.0058,84.8562,84.9659,61920.0
2025-06-12 13:20:00,85.2,85.22,85.0,85.09,25924.0,84.9759,84.9958,84.7764,84.8661,25924.0
2025-06-12 13:30:00,85.09,85.33,85.09,85.27,54680.0,84.8661,85.1055,84.8661,85.0457,54680.0
2025-06-12 13:40:00,85.25,85.29,85.15,85.17,31639.0,85.0257,85.0656,84.926,84.9459,31639.0
2025-06-12 13:50:00,85.17,85.24,85.08,85.14,32902.0,84.9459,85.0158,84.8562,84.916,32902.0
2025-06-12 14:00:00,85.17,85.26,85.11,85.23,27915.0,84.9459,85.0357,84.8861,85.0058,27915.0
2025-06-12 14:10:00,85.23,85.26,85.13,85.17,33544.0,85.0058,85.0357,84.906,84.9459,33544.0
2025-06-12 14:20:00,85.18,85.22,84.86,85.02,76895.0,84.9559,84.9958,84.6368,84.7963,76895.0
2025-06-12 14:30:00,85.0,85.15,84.88,85.11,44681.0,84.7764,84.926,84.6567,84.8861,44681.0
2025-06-12 14:40:00,85.1,85.14,84.93,85.09,40825.0,84.8761,84.916,84.7066,84.8661,40825.0
2025-06-12 14:50:00,85.08,85.24,85.05,85.24,32074.0,84.8562,85.0158,84.8263,85.0158,32074.0
2025-06-12 15:00:00,85.23,85.3,85.18,85.26,40996.0,85.0058,85.0756,84.9559,85.0357,40996.0
2025-06-12 15:10:00,85.26,85.32,85.19,85.31,67129.0,85.0357,85.0955,84.9659,85.0856,67129.0
2025-06-12 15:20:00,85.29,85.33,85.13,85.22,61483.0,85.0656,85.1055,84.906,84.9958,61483.0
2025-06-12 15:30:00,85.2,85.21,85.05,85.16,157082.0,84.9759,84.9858,84.8263,84.936,157082.0
2025-06-12 15:40:00,85.14,85.14,84.9,84.95,182630.0,84.916,84.916,84.6766,84.7265,182630.0
2025-06-12 15:50:00,84.94,85.39,84.85,85.39,283209.0,84.7165,85.1654,84.6268,85.1654,283209.0
2025-06-13 09:30:00,83.12,83.89,82.96,83.76,621084.0,82.9013,83.6693,82.7418,83.5396,621084.0
2025-06-13 09:40:00,83.75,83.77,83.21,83.32,204138.0,83.5297,83.5496,82.9911,83.1008,204138.0
2025-06-13 09:50:00,83.3,83.61,82.83,82.9,271720.0,83.0809,83.39,82.6121,82.6819,271720.0
2025-06-13 10:00:00,83.0,83.35,82.91,83.11,173989.0,82.7816,83.1307,82.6919,82.8914,173989.0
2025-06-13 10:10:00,83.1,83.1,82.7,82.81,101278.0,82.8814,82.8814,82.4824,82.5921,101278.0
2025-06-13 10:20:00,82.77,82.89,82.31,82.38,181450.0,82.5523,82.6719,82.0935,82.1633,181450.0
2025-06-13 10:30:00,82.42,83.04,82.33,83.03,125419.0,82.2032,82.8215,82.1134,82.8116,125419.0
2025-06-13 10:40:00,83.0,83.29,82.63,82.76,139847.0,82.7816,83.0709,82.4126,82.5423,139847.0
2025-06-13 10:50:00,82.78,83.48,82.74,83.39,112798.0,82.5622,83.2604,82.5223,83.1706,112798.0
2025-06-13 11:00:00,83.41,83.61,83.29,83.5,81981.0,83.1906,83.39,83.0709,83.2803,81981.0
2025-06-13 11:10:00,83.51,83.72,83.36,83.71,97379.0,83.2903,83.4998,83.1407,83.4898,97379.0
2025-06-13 11:20:00,83.71,84.0,83.65,83.99,118077.0,83.4898,83.779,83.4299,83.769,118077.0
2025-06-13 11:30:00,83.98,84.14,83.87,83.95,73889.0,83.7591,83.9186,83.6494,83.7291,73889.0
2025-06-13 11:40:00,83.94,84.35,83.87,84.26,89684.0,83.7192,84.1281,83.6494,84.0383,89684.0
2025-06-13 11:50:00,84.31,84.46,84.16,84.27,128431.0,84.0882,84.2378,83.9386,84.0483,128431.0
2025-06-13 12:00:00,84.26,84.39,84.14,84.32,28242.0,84.0383,84.168,83.9186,84.0982,28242.0
2025-06-13 12:10:00,84.34,84.52,84.32,84.46,61771.0,84.1181,84.2976,84.0982,84.2378,61771.0
2025-06-13 12:20:00,84.46,84.47,84.06,84.12,42394.0,84.2378,84.2478,83.8389,83.8987,42394.0
2025-06-13 12:30:00,84.13,84.31,84.01,84.03,36325.0,83.9087,84.0882,83.789,83.8089,36325.0
2025-06-13 12:40:00,84.0,84.12,83.87,83.87,46191.0,83.779,83.8987,83.6494,83.6494,46191.0
2025-06-13 12:50:00,83.89,84.37,83.86,84.2,66229.0,83.6693,84.148,83.6394,83.9785,66229.0
2025-06-13 13:00:00,84.16,84.22,83.9,83.92,33044.0,83.9386,83.9984,83.6793,83.6992,33044.0
2025-06-13 13:10:00,83.91,83.93,83.39,83.61,154056.0,83.6893,83.7092,83.1706,83.39,154056.0
2025-06-13 13:20:00,83.62,84.01,83.55,83.55,128903.0,83.4,83.789,83.3302,83.3302,128903.0
2025-06-13 13:30:00,83.52,83.77,83.45,83.48,124585.0,83.3003,83.5496,83.2305,83.2604,124585.0
2025-06-13 13:40:00,83.45,83.63,83.29,83.45,58980.0,83.2305,83.41,83.0709,83.2305,58980.0
2025-06-13 13:50:00,83.44,83.79,83.44,83.63,58640.0,83.2205,83.5696,83.2205,83.41,58640.0
2025-06-13 14:00:00,83.65,83.84,83.15,83.25,193960.0,83.4299,83.6194,82.9313,83.031,193960.0
2025-06-13 14:10:00,83.25,83.38,82.78,83.13,177624.0,83.031,83.1606,82.5622,82.9113,177624.0
2025-06-13 14:20:00,83.13,83.17,82.49,82.55,86028.0,82.9113,82.9512,82.273,82.3328,86028.0
2025-06-13 14:30:00,82.5,82.6,81.88,82.0,248101.0,82.283,82.3827,81.6646,81.7843,248101.0
2025-06-13 14:40:00,82.01,82.42,81.9,82.13,158174.0,81.7943,82.2032,81.6845,81.9139,158174.0
2025-06-13 14:50:00,82.13,82.6,82.09,82.55,125768.0,81.9139,82.3827,81.874,82.3328,125768.0
2025-06-13 15:00:00,82.54,82.71,82.15,82.65,122249.0,82.3229,82.4924,81.9339,82.4326,122249.0
2025-06-13 15:10:00,82.66,82.75,82.38,82.44,154079.0,82.4425,82.5323,82.1633,82.2231,154079.0
2025-06-13 15:20:00,82.43,82.63,82.06,82.15,152368.0,82.2131,82.4126,81.8441,81.9339,152368.0
2025-06-13 15:30:00,82.16,82.55,82.02,82.37,171944.0,81.9439,82.3328,81.8042,82.1533,171944.0
2025-06-13 15:40:00,82.37,82.49,81.82,82.17,235500.0,82.1533,82.273,81.6048,81.9538,235500.0
2025-06-13 15:50:00,82.23,82.48,81.94,82.43,388380.0,82.0137,82.263,81.7244,82.2131,388380.0
2025-06-16 09:30:00,83.84,84.37,83.81,84.31,369063.0,83.6194,84.148,83.5895,84.0882,369063.0
2025-06-16 09:40:00,84.32,84.69,84.2,84.57,261270.0,84.0982,84.4672,83.9785,84.3475,261270.0
2025-06-16 09:50:00,84.56,85.08,84.47,84.94,251342.0,84.3375,84.8562,84.2478,84.7165,251342.0
2025-06-16 10:00:00,84.95,85.18,84.91,84.93,164297.0,84.7265,84.9559,84.6866,84.7066,164297.0
2025-06-16 10:10:00,84.94,85.34,84.94,85.31,230711.0,84.7165,85.1155,84.7165,85.0856,230711.0
2025-06-16 10:20:00,85.33,85.4,85.25,85.35,109298.0,85.1055,85.1753,85.0257,85.1255,109298.0
2025-06-16 10:30:00,85.38,85.52,85.26,85.33,113628.0,85.1554,85.295,85.0357,85.1055,113628.0
2025-06-16 10:40:00,85.35,85.47,85.23,85.3,70659.0,85.1255,85.2451,85.0058,85.0756,70659.0
2025-06-16 10:50:00,85.3,85.4,85.22,85.31,41148.0,85.0756,85.1753,84.9958,85.0856,41148.0
2025-06-16 11:00:00,85.3,85.38,85.12,85.15,41126.0,85.0756,85.1554,84.8961,84.926,41126.0
2025-06-16 11:10:00,85.16,85.35,85.13,85.28,44448.0,84.936,85.1255,84.906,85.0556,44448.0
2025-06-16 11:20:00,85.29,85.36,85.03,85.06,55500.0,85.0656,85.1354,84.8063,84.8362,55500.0
2025-06-16 11:30:00,85.07,85.21,85.01,85.12,79227.0,84.8462,84.9858,84.7864,84.8961,79227.0
2025-06-16 11:40:00,85.13,85.26,85.12,85.21,27919.0,84.906,85.0357,84.8961,84.9858,27919.0
2025-06-16 11:50:00,85.2,85.21,84.84,84.98,126895.0,84.9759,84.9858,84.6168,84.7564,126895.0
2025-06-16 12:00:00,85.01,85.1,84.87,84.95,39462.0,84.7864,84.8761,84.6467,84.7265,39462.0
2025-06-16 12:10:00,84.92,85.16,84.91,85.1,31882.0,84.6966,84.936,84.6866,84.8761,31882.0
2025-06-16 12:20:00,85.07,85.19,84.89,84.94,22731.0,84.8462,84.9659,84.6667,84.7165,22731.0
2025-06-16 12:30:00,84.95,85.01,84.86,84.93,13147.0,84.7265,84.7864,84.6368,84.7066,13147.0
2025-06-16 12:40:00,84.88,84.9,84.72,84.81,86773.0,84.6567,84.6766,84.4971,84.5869,86773.0
2025-06-16 12:50:00,84.81,84.99,84.75,84.81,33808.0,84.5869,84.7664,84.527,84.5869,33808.0
2025-06-16 13:00:00,84.81,84.84,84.68,84.81,36894.0,84.5869,84.6168,84.4572,84.5869,36894.0
2025-06-16 13:10:00,84.81,84.85,84.65,84.81,66207.0,84.5869,84.6268,84.4273,84.5869,66207.0
2025-06-16 13:20:00,84.8,85.16,84.79,85.09,50652.0,84.5769,84.936,84.5669,84.8661,50652.0
2025-06-16 13:30:00,85.09,85.2,84.96,84.97,149726.0,84.8661,84.9759,84.7365,84.7465,149726.0
2025-06-16 13:40:00,84.96,85.07,84.88,84.94,90946.0,84.7365,84.8462,84.6567,84.7165,90946.0
2025-06-16 13:50:00,84.92,84.99,84.56,84.64,71564.0,84.6966,84.7664,84.3375,84.4173,71564.0
2025-06-16 14:00:00,84.65,84.86,84.64,84.74,52594.0,84.4273,84.6368,84.4173,84.5171,52594.0
2025-06-16 14:10:00,84.72,84.79,84.66,84.7,16300.0,84.4971,84.5669,84.4373,84.4772,16300.0
2025-06-16 14:20:00,84.7,84.81,84.62,84.74,31147.0,84.4772,84.5869,84.3974,84.5171,31147.0
2025-06-16 14:30:00,84.76,84.76,84.58,84.63,20309.0,84.537,84.537,84.3575,84.4074,20309.0
2025-06-16 14:40:00,84.63,84.67,84.5,84.51,20908.0,84.4074,84.4473,84.2777,84.2877,20908.0
2025-06-16 14:50:00,84.5,84.82,84.45,84.75,38168.0,84.2777,84.5969,84.2278,84.527,38168.0
2025-06-16 15:00:00,84.73,84.76,84.46,84.49,19728.0,84.5071,84.537,84.2378,84.2677,19728.0
2025-06-16 15:10:00,84.46,84.59,84.39,84.44,46099.0,84.2378,84.3675,84.168,84.2179,46099.0
2025-06-16 15:20:00,84.4,84.75,84.35,84.55,194286.0,84.178,84.527,84.1281,84.3276,194286.0
2025-06-16 15:30:00,84.54,84.59,84.42,84.53,64349.0,84.3176,84.3675,84.1979,84.3076,64349.0
2025-06-16 15:40:00,84.52,84.77,84.51,84.7,61088.0,84.2976,84.547,84.2877,84.4772,61088.0
2025-06-16 15:50:00,84.67,84.83,84.44,84.8,259393.0,84.4473,84.6068,84.2179,84.5769,259393.0
2025-06-17 09:30:00,83.7,84.0,83.63,83.85,270953.0,83.4798,83.779,83.41,83.6294,270953.0
2025-06-17 09:40:00,83.85,83.98,83.55,83.72,174758.0,83.6294,83.7591,83.3302,83.4998,174758.0
2025-06-17 09:50:00,83.71,84.02,83.64,83.99,129502.0,83.4898,83.799,83.42,83.769,129502.0
2025-06-17 10:00:00,84.0,84.15,83.79,84.13,82211.0,83.779,83.9286,83.5696,83.9087,82211.0
2025-06-17 10:10:00,84.15,84.33,84.1,84.14,56907.0,83.9286,84.1081,83.8788,83.9186,56907.0
2025-06-17 10:20:00,84.15,84.24,84.07,84.12,38229.0,83.9286,84.0184,83.8488,83.8987,38229.0
2025-06-17 10:30:00,84.12,84.21,83.9,84.04,38343.0,83.8987,83.9885,83.6793,83.8189,38343.0
2025-06-17 10:40:00,84.01,84.09,83.84,84.02,54521.0,83.789,83.8688,83.6194,83.799,54521.0
2025-06-17 10:50:00,84.02,84.12,83.78,83.85,27097.0,83.799,83.8987,83.5596,83.6294,27097.0
2025-06-17 11:00:00,83.83,84.15,83.8,84.12,34089.0,83.6095,83.9286,83.5795,83.8987,34089.0
2025-06-17 11:10:00,84.15,84.37,84.02,84.15,76863.0,83.9286,84.148,83.799,83.9286,76863.0
2025-06-17 11:20:00,84.12,84.14,83.8,83.84,34611.0,83.8987,83.9186,83.5795,83.6194,34611.0
2025-06-17 11:30:00,83.84,83.98,83.73,83.87,59101.0,83.6194,83.7591,83.5097,83.6494,59101.0
2025-06-17 11:40:00,83.9,84.12,83.86,83.97,32162.0,83.6793,83.8987,83.6394,83.7491,32162.0
2025-06-17 11:50:00,84.0,84.14,83.92,84.0,32319.0,83.779,83.9186,83.6992,83.779,32319.0
2025-06-17 12:00:00,83.95,84.22,83.87,84.03,82104.0,83.7291,83.9984,83.6494,83.8089,82104.0
2025-06-17 12:10:00,84.05,84.3,84.04,84.24,23572.0,83.8289,84.0782,83.8189,84.0184,23572.0
2025-06-17 12:20:00,84.27,84.27,84.12,84.13,14022.0,84.0483,84.0483,83.8987,83.9087,14022.0
2025-06-17 12:30:00,84.12,84.3,84.07,84.2,16010.0,83.8987,84.0782,83.8488,83.9785,16010.0
2025-06-17 12:40:00,84.2,84.2,83.71,83.88,112431.0,83.9785,83.9785,83.4898,83.6593,112431.0
2025-06-17 12:50:00,83.87,83.93,83.42,83.55,136842.0,83.6494,83.7092,83.2005,83.3302,136842.0
2025-06-17 13:00:00,83.54,83.7,83.42,83.63,81302.0,83.3202,83.4798,83.2005,83.41,81302.0
2025-06-17 13:10:00,83.61,83.7,83.48,83.48,29121.0,83.39,83.4798,83.2604,83.2604,29121.0
2025-06-17 13:20:00,83.49,83.52,83.2,83.2,77755.0,83.2704,83.3003,82.9811,82.9811,77755.0
2025-06-17 13:30:00,83.2,83.58,83.03,83.36,94989.0,82.9811,83.3601,82.8116,83.1407,94989.0
2025-06-17 13:40:00,83.32,83.5,82.67,82.85,132786.0,83.1008,83.2803,82.4525,82.632,132786.0
2025-06-17 13:50:00,82.82,83.06,82.58,82.84,107456.0,82.6021,82.8415,82.3628,82.6221,107456.0
2025-06-17 14:00:00,82.79,82.79,82.44,82.76,154895.0,82.5722,82.5722,82.2231,82.5423,154895.0
2025-06-17 14:10:00,82.77,82.85,82.53,82.65,56605.0,82.5523,82.632,82.3129,82.4326,56605.0
2025-06-17 14:20:00,82.65,82.7,82.36,82.54,81758.0,82.4326,82.4824,82.1433,82.3229,81758.0
2025-06-17 14:30:00,82.51,82.78,82.5,82.56,61623.0,82.2929,82.5622,82.283,82.3428,61623.0
2025-06-17 14:40:00,82.53,82.64,82.29,82.53,86749.0,82.3129,82.4226,82.0735,82.3129,86749.0
2025-06-17 14:50:00,82.53,82.85,82.45,82.84,46123.0,82.3129,82.632,82.2331,82.6221,46123.0
2025-06-17 15:00:00,82.85,82.88,82.53,82.7,102344.0,82.632,82.662,82.3129,82.4824,102344.0
2025-06-17 15:10:00,82.71,82.87,82.61,82.67,38208.0,82.4924,82.652,82.3927,82.4525,38208.0
2025-06-17 15:20:00,82.69,82.92,82.68,82.89,57133.0,82.4725,82.7019,82.4625,82.6719,57133.0
2025-06-17 15:30:00,82.9,82.94,82.74,82.8,70308.0,82.6819,82.7218,82.5223,82.5822,70308.0
2025-06-17 15:40:00,82.75,82.92,82.59,82.92,94964.0,82.5323,82.7019,82.3727,82.7019,94964.0
2025-06-17 15:50:00,82.88,83.03,82.5,82.57,389235.0,82.662,82.8116,82.283,82.3528,389235.0
2025-06-18 09:30:00,82.92,82.93,82.47,82.76,132254.0,82.7019,82.7118,82.253,82.5423,132254.0
2025-06-18 09:40:00,82.79,83.09,82.68,83.08,45375.0,82.5722,82.8714,82.4625,82.8614,45375.0
2025-06-18 09:50:00,83.09,83.39,83.08,83.23,91288.0,82.8714,83.1706,82.8614,83.011,91288.0
2025-06-18 10:00:00,83.23,83.53,83.05,83.42,77261.0,83.011,83.3103,82.8315,83.2005,77261.0
2025-06-18 10:10:00,83.42,83.82,83.31,83.73,117439.0,83.2005,83.5995,83.0908,83.5097,117439.0
2025-06-18 10:20:00,83.73,84.0,83.72,83.89,163219.0,83.5097,83.779,83.4998,83.6693,163219.0
2025-06-18 10:30:00,83.9,84.06,83.87,84.04,53529.0,83.6793,83.8389,83.6494,83.8189,53529.0
2025-06-18 10:40:00,84.04,84.07,83.83,83.91,75978.0,83.8189,83.8488,83.6095,83.6893,75978.0
2025-06-18 10:50:00,83.91,83.96,83.79,83.9,27416.0,83.6893,83.7391,83.5696,83.6793,27416.0
2025-06-18 11:00:00,83.92,83.94,83.72,83.74,33762.0,83.6992,83.7192,83.4998,83.5197,33762.0
2025-06-18 11:10:00,83.75,83.79,83.68,83.69,39094.0,83.5297,83.5696,83.4599,83.4698,39094.0
2025-06-18 11:20:00,83.69,83.71,83.53,83.6,31759.0,83.4698,83.4898,83.3103,83.3801,31759.0
2025-06-18 11:30:00,83.62,83.71,83.52,83.64,46265.0,83.4,83.4898,83.3003,83.42,46265.0
2025-06-18 11:40:00,83.63,83.66,83.45,83.63,64831.0,83.41,83.4399,83.2305,83.41,64831.0
2025-06-18 11:50:00,83.62,83.77,83.42,83.45,30803.0,83.4,83.5496,83.2005,83.2305,30803.0
2025-06-18 12:00:00,83.41,83.7,83.36,83.66,23052.0,83.1906,83.4798,83.1407,83.4399,23052.0
2025-06-18 12:10:00,83.62,83.69,83.47,83.52,30343.0,83.4,83.4698,83.2504,83.3003,30343.0
2025-06-18 12:20:00,83.52,83.59,83.33,83.38,23442.0,83.3003,83.3701,83.1108,83.1606,23442.0
2025-06-18 12:30:00,83.35,83.43,83.31,83.43,17207.0,83.1307,83.2105,83.0908,83.2105,17207.0
2025-06-18 12:40:00,83.41,83.5,83.36,83.38,19950.0,83.1906,83.2803,83.1407,83.1606,19950.0
2025-06-18 12:50:00,83.37,83.59,83.33,83.33,35822.0,83.1507,83.3701,83.1108,83.1108,35822.0
2025-06-18 13:00:00,83.33,83.42,83.29,83.35,13273.0,83.1108,83.2005,83.0709,83.1307,13273.0
2025-06-18 13:10:00,83.42,83.44,83.28,83.37,17111.0,83.2005,83.2205,83.0609,83.1507,17111.0
2025-06-18 13:20:00,83.33,83.34,83.07,83.1,86473.0,83.1108,83.1208,82.8515,82.8814,86473.0
2025-06-18 13:30:00,83.06,83.14,82.76,83.09,78244.0,82.8415,82.9213,82.5423,82.8714,78244.0
2025-06-18 13:40:00,83.08,83.45,83.04,83.34,43218.0,82.8614,83.2305,82.8215,83.1208,43218.0
2025-06-18 13:50:00,83.35,83.54,83.26,83.42,35917.0,83.1307,83.3202,83.041,83.2005,35917.0
2025-06-18 14:00:00,83.52,83.95,82.92,83.17,141217.0,83.3003,83.7291,82.7019,82.9512,141217.0
2025-06-18 14:10:00,83.11,83.44,83.02,83.18,49819.0,82.8914,83.2205,82.8016,82.9612,49819.0
2025-06-18 14:20:00,83.18,83.37,83.02,83.28,39338.0,82.9612,83.1507,82.8016,83.0609,39338.0
2025-06-18 14:30:00,83.29,83.65,83.1,83.42,121089.0,83.0709,83.4299,82.8814,83.2005,121089.0
2025-06-18 14:40:00,83.42,83.9,83.3,83.35,123109.0,83.2005,83.6793,83.0809,83.1307,123109.0
2025-06-18 14:50:00,83.32,83.33,82.18,82.41,212226.0,83.1008,83.1108,81.9638,82.1932,212226.0
2025-06-18 15:00:00,82.36,82.86,82.1,82.48,141278.0,82.1433,82.642,81.884,82.263,141278.0
2025-06-18 15:10:00,82.47,83.05,82.24,82.85,128584.0,82.253,82.8315,82.0236,82.632,128584.0
2025-06-18 15:20:00,82.85,83.1,82.27,82.3,102624.0,82.632,82.8814,82.0536,82.0835,102624.0
2025-06-18 15:30:00,82.27,82.89,82.17,82.81,73955.0,82.0536,82.6719,81.9538,82.5921,73955.0
2025-06-18 15:40:00,82.82,83.05,82.72,82.86,67095.0,82.6021,82.8315,82.5024,82.642,67095.0
2025-06-18 15:50:00,82.88,83.01,82.32,82.5,313228.0,82.662,82.7916,82.1034,82.283,313228.0
2025-06-20 09:30:00,83.55,83.89,83.24,83.88,326337.0,83.3302,83.6693,83.021,83.6593,326337.0
2025-06-20 09:40:00,83.87,84.01,83.36,83.38,184665.0,83.6494,83.789,83.1407,83.1606,184665.0
2025-06-20 09:50:00,83.38,83.39,83.05,83.1,211653.0,83.1606,83.1706,82.8315,82.8814,211653.0
2025-06-20 10:00:00,83.09,83.21,82.87,82.99,179016.0,82.8714,82.9911,82.652,82.7717,179016.0
2025-06-20 10:10:00,82.98,83.12,82.82,83.08,98128.0,82.7617,82.9013,82.6021,82.8614,98128.0
2025-06-20 10:20:00,83.07,83.14,82.28,82.61,197399.0,82.8515,82.9213,82.0635,82.3927,197399.0
2025-06-20 10:30:00,82.62,82.74,82.45,82.67,33516.0,82.4026,82.5223,82.2331,82.4525,33516.0
2025-06-20 10:40:00,82.71,82.82,81.97,82.1,234540.0,82.4924,82.6021,81.7544,81.884,234540.0
2025-06-20 10:50:00,82.02,82.04,81.73,81.89,145714.0,81.8042,81.8242,81.515,81.6746,145714.0
2025-06-20 11:00:00,81.86,81.91,81.53,81.85,144995.0,81.6446,81.6945,81.3155,81.6347,144995.0
2025-06-20 11:10:00,81.85,82.39,81.85,82.33,138458.0,81.6347,82.1733,81.6347,82.1134,138458.0
2025-06-20 11:20:00,82.35,82.36,82.12,82.18,39878.0,82.1334,82.1433,81.904,81.9638,39878.0
2025-06-20 11:30:00,82.17,82.67,82.16,82.66,72265.0,81.9538,82.4525,81.9439,82.4425,72265.0
2025-06-20 11:40:00,82.66,82.7,82.49,82.62,41820.0,82.4425,82.4824,82.273,82.4026,41820.0
2025-06-20 11:50:00,82.61,82.61,81.99,82.04,40464.0,82.3927,82.3927,81.7743,81.8242,40464.0
2025-06-20 12:00:00,81.97,82.15,81.91,82.14,65747.0,81.7544,81.9339,81.6945,81.9239,65747.0
2025-06-20 12:10:00,82.13,82.29,81.83,82.06,65871.0,81.9139,82.0735,81.6147,81.8441,65871.0
2025-06-20 12:20:00,82.06,82.19,81.9,82.12,62629.0,81.8441,81.9738,81.6845,81.904,62629.0
2025-06-20 12:30:00,82.12,82.36,82.12,82.34,32391.0,81.904,82.1433,81.904,82.1234,32391.0
2025-06-20 12:40:00,82.32,82.36,82.09,82.18,20995.0,82.1034,82.1433,81.874,81.9638,20995.0
2025-06-20 12:50:00,82.15,82.43,82.12,82.28,83542.0,81.9339,82.2131,81.904,82.0635,83542.0
2025-06-20 13:00:00,82.27,82.49,82.05,82.19,69253.0,82.0536,82.273,81.8341,81.9738,69253.0
2025-06-20 13:10:00,82.14,82.53,82.05,82.05,110982.0,81.9239,82.3129,81.8341,81.8341,110982.0
2025-06-20 13:20:00,82.04,82.12,81.54,81.54,55868.0,81.8242,81.904,81.3255,81.3255,55868.0
2025-06-20 13:30:00,81.53,81.6,81.25,81.32,115113.0,81.3155,81.3853,81.0362,81.1061,115113.0
2025-06-20 13:40:00,81.33,81.68,81.33,81.51,89467.0,81.116,81.4651,81.116,81.2956,89467.0
2025-06-20 13:50:00,81.56,81.77,81.5,81.75,27043.0,81.3454,81.5549,81.2856,81.5349,27043.0
2025-06-20 14:00:00,81.71,81.88,81.69,81.85,22920.0,81.495,81.6646,81.4751,81.6347,22920.0
2025-06-20 14:10:00,81.88,82.26,81.85,82.25,29474.0,81.6646,82.0436,81.6347,82.0336,29474.0
2025-06-20 14:20:00,82.26,82.27,82.05,82.09,66811.0,82.0436,82.0536,81.8341,81.874,66811.0
2025-06-20 14:30:00,82.12,82.23,82.01,82.07,20151.0,81.904,82.0137,81.7943,81.8541,20151.0
2025-06-20 14:40:00,82.03,82.1,81.92,81.98,23831.0,81.8142,81.884,81.7045,81.7643,23831.0
2025-06-20 14:50:00,81.92,81.96,81.47,81.53,32207.0,81.7045,81.7444,81.2557,81.3155,32207.0
2025-06-20 15:00:00,81.53,81.71,81.46,81.59,34704.0,81.3155,81.495,81.2457,81.3754,34704.0
2025-06-20 15:10:00,81.56,81.71,81.5,81.66,40221.0,81.3454,81.495,81.2856,81.4452,40221.0
2025-06-20 15:20:00,81.61,81.69,81.42,81.5,53470.0,81.3953,81.4751,81.2058,81.2856,53470.0
2025-06-20 15:30:00,81.52,81.68,81.47,81.53,55933.0,81.3055,81.4651,81.2557,81.3155,55933.0
2025-06-20 15:40:00,81.54,81.65,81.45,81.53,68324.0,81.3255,81.4352,81.2357,81.3155,68324.0
2025-06-20 15:50:00,81.52,82.12,81.42,81.8,337022.0,81.3055,81.904,81.2058,81.5848,337022.0